|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
1736062380000|2025-01-05 07:33:00|90.44|89.94|90.42|89.92|90.44|89.94|90.42|89.92|7
1736050160000|2025-01-05 04:09:20|89.73|89.23|89.74|89.24|89.75|89.25|89.73|89.23|3
1736062390000|2025-01-05 07:33:10|90.43|89.93|90.47|89.97|90.48|89.98|90.43|89.93|6
1736050170000|2025-01-05 04:09:30|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736062400000|2025-01-05 07:33:20|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736050180000|2025-01-05 04:09:40|89.75|89.25|89.78|89.28|89.79|89.29|89.75|89.25|5
1736062410000|2025-01-05 07:33:30|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736050190000|2025-01-05 04:09:50|89.77|89.27|89.77|89.27|89.78|89.28|89.76|89.26|5
1736062420000|2025-01-05 07:33:40|90.42|89.92|90.44|89.94|90.44|89.94|90.42|89.92|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
1736062430000|2025-01-05 07:33:50|90.46|89.96|90.47|89.97|90.47|89.97|90.46|89.96|2
1736050210000|2025-01-05 04:10:10|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736062440000|2025-01-05 07:34:00|90.48|89.98|90.5|90|90.51|90.01|90.48|89.98|5
1736050220000|2025-01-05 04:10:20|89.75|89.25|89.7|89.2|89.75|89.25|89.7|89.2|5
1736062450000|2025-01-05 07:34:10|90.51|90.01|90.48|89.98|90.51|90.01|90.48|89.98|4
1736050230000|2025-01-05 04:10:30|89.71|89.21|89.7|89.2|89.71|89.21|89.69|89.19|4
1736062480000|2025-01-05 07:34:40|90.47|89.97|90.43|89.93|90.47|89.97|90.43|89.93|2
1736050250000|2025-01-05 04:10:50|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736062500000|2025-01-05 07:35:00|90.44|89.94|90.5|90|90.5|90|90.44|89.94|6
1736050260000|2025-01-05 04:11:00|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|4
1736062510000|2025-01-05 07:35:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|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
1736062520000|2025-01-05 07:35:20|90.53|90.03|90.58|90.08|90.59|90.09|90.53|90.03|6
1736050280000|2025-01-05 04:11:20|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736062550000|2025-01-05 07:35:50|90.59|90.09|90.63|90.13|90.63|90.13|90.59|90.09|4
1736050290000|2025-01-05 04:11:30|89.76|89.26|89.79|89.29|89.79|89.29|89.76|89.26|3
1736062580000|2025-01-05 07:36:20|90.62|90.12|90.6|90.1|90.62|90.12|90.59|90.09|4
1736050300000|2025-01-05 04:11:40|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736062590000|2025-01-05 07:36:30|90.59|90.09|90.6|90.1|90.6|90.1|90.58|90.08|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
1736062600000|2025-01-05 07:36:40|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736050340000|2025-01-05 04:12:20|89.73|89.23|89.7|89.2|89.73|89.23|89.69|89.19|7
1736062610000|2025-01-05 07:36:50|90.61|90.11|90.63|90.13|90.63|90.13|90.6|90.1|5
1736050370000|2025-01-05 04:12:50|89.69|89.19|89.68|89.18|89.7|89.2|89.68|89.18|4
1736062620000|2025-01-05 07:37:00|90.64|90.14|90.67|90.17|90.67|90.17|90.64|90.14|3
1736050380000|2025-01-05 04:13:00|89.67|89.17|89.63|89.13|89.68|89.18|89.61|89.11|10
1736062630000|2025-01-05 07:37:10|90.66|90.16|90.69|90.19|90.69|90.19|90.66|90.16|4
1736050390000|2025-01-05 04:13:10|89.59|89.09|89.63|89.13|89.63|89.13|89.59|89.09|4
1736062650000|2025-01-05 07:37:30|90.7|90.2|90.69|90.19|90.7|90.2|90.68|90.18|4
1736050400000|2025-01-05 04:13:20|89.64|89.14|89.64|89.14|89.64|89.14|89.64|89.14|1
1736062660000|2025-01-05 07:37:40|90.68|90.18|90.63|90.13|90.68|90.18|90.63|90.13|7
1736050410000|2025-01-05 04:13:30|89.62|89.12|89.61|89.11|89.62|89.12|89.61|89.11|4
1736062670000|2025-01-05 07:37:50|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|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
1736062680000|2025-01-05 07:38:00|90.6|90.1|90.63|90.13|90.63|90.13|90.59|90.09|7
1736050430000|2025-01-05 04:13:50|89.61|89.11|89.59|89.09|89.62|89.12|89.59|89.09|4
1736062690000|2025-01-05 07:38:10|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|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
1736062700000|2025-01-05 07:38:20|90.61|90.11|90.6|90.1|90.62|90.12|90.6|90.1|4
1736050450000|2025-01-05 04:14:10|89.59|89.09|89.57|89.07|89.59|89.09|89.57|89.07|3
1736062710000|2025-01-05 07:38:30|90.62|90.12|90.62|90.12|90.66|90.16|90.62|90.12|6
1736050470000|2025-01-05 04:14:30|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|2
1736062720000|2025-01-05 07:38:40|90.61|90.11|90.58|90.08|90.61|90.11|90.57|90.07|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
1736062730000|2025-01-05 07:38:50|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736050490000|2025-01-05 04:14:50|89.59|89.09|89.58|89.08|89.59|89.09|89.57|89.07|4
1736062740000|2025-01-05 07:39:00|90.61|90.11|90.59|90.09|90.63|90.13|90.59|90.09|12
1736050500000|2025-01-05 04:15:00|89.57|89.07|89.56|89.06|89.57|89.07|89.55|89.05|6
1736062750000|2025-01-05 07:39:10|90.58|90.08|90.64|90.14|90.64|90.14|90.57|90.07|10
1736050510000|2025-01-05 04:15:10|89.57|89.07|89.59|89.09|89.6|89.1|89.57|89.07|5
1736062760000|2025-01-05 07:39:20|90.62|90.12|90.67|90.17|90.68|90.18|90.62|90.12|9
1736050520000|2025-01-05 04:15:20|89.58|89.08|89.55|89.05|89.58|89.08|89.55|89.05|6
1736062770000|2025-01-05 07:39:30|90.68|90.18|90.68|90.18|90.68|90.18|90.67|90.17|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
1736062780000|2025-01-05 07:39:40|90.73|90.23|90.83|90.33|90.83|90.33|90.73|90.23|9
1736050540000|2025-01-05 04:15:40|89.54|89.04|89.55|89.05|89.55|89.05|89.54|89.04|2
1736062790000|2025-01-05 07:39:50|90.82|90.32|90.88|90.38|90.88|90.38|90.8|90.3|8
1736050550000|2025-01-05 04:15:50|89.54|89.04|89.53|89.03|89.54|89.04|89.51|89.01|4
1736062800000|2025-01-05 07:40:00|90.91|90.41|90.9|90.4|90.93|90.43|90.9|90.4|5
1736050560000|2025-01-05 04:16:00|89.52|89.02|89.52|89.02|89.52|89.02|89.51|89.01|3
1736062810000|2025-01-05 07:40:10|90.88|90.38|90.88|90.38|90.89|90.39|90.88|90.38|5
1736050570000|2025-01-05 04:16:10|89.53|89.03|89.53|89.03|89.54|89.04|89.5|89|5
1736050580000|2025-01-05 04:16:20|89.5|89|89.48|88.98|89.51|89.01|89.48|88.98|5
1736062820000|2025-01-05 07:40:20|90.89|90.39|90.89|90.39|90.89|90.39|90.89|90.39|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
1736062840000|2025-01-05 07:40:40|90.88|90.38|90.83|90.33|90.88|90.38|90.82|90.32|7
1736050600000|2025-01-05 04:16:40|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|2
1736050630000|2025-01-05 04:17:10|89.48|88.98|89.51|89.01|89.51|89.01|89.48|88.98|4
1736062860000|2025-01-05 07:41:00|90.82|90.32|90.81|90.31|90.83|90.33|90.81|90.31|4
1736050640000|2025-01-05 04:17:20|89.54|89.04|89.54|89.04|89.54|89.04|89.54|89.04|1
1736050650000|2025-01-05 04:17:30|89.53|89.03|89.48|88.98|89.53|89.03|89.48|88.98|5
1736062870000|2025-01-05 07:41:10|90.8|90.3|90.8|90.3|90.8|90.3|90.78|90.28|4
1736050660000|2025-01-05 04:17:40|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736062880000|2025-01-05 07:41:20|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736050670000|2025-01-05 04:17:50|89.5|89|89.5|89|89.5|89|89.5|89|1
1736050680000|2025-01-05 04:18:00|89.51|89.01|89.51|89.01|89.54|89.04|89.51|89.01|6
1736062890000|2025-01-05 07:41:30|90.82|90.32|90.81|90.31|90.83|90.33|90.81|90.31|5
1736050690000|2025-01-05 04:18:10|89.52|89.02|89.57|89.07|89.58|89.08|89.52|89.02|6
1736062900000|2025-01-05 07:41:40|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736050700000|2025-01-05 04:18:20|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|2
1736050710000|2025-01-05 04:18:30|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736062910000|2025-01-05 07:41:50|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736050730000|2025-01-05 04:18:50|89.57|89.07|89.56|89.06|89.57|89.07|89.56|89.06|2
1736062930000|2025-01-05 07:42:10|90.84|90.34|90.84|90.34|90.84|90.34|90.83|90.33|3
1736050750000|2025-01-05 04:19:10|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736062940000|2025-01-05 07:42:20|90.82|90.32|90.82|90.32|90.83|90.33|90.82|90.32|3
1736050760000|2025-01-05 04:19:20|89.56|89.06|89.52|89.02|89.56|89.06|89.52|89.02|6
1736062950000|2025-01-05 07:42:30|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736050770000|2025-01-05 04:19:30|89.51|89.01|89.51|89.01|89.51|89.01|89.5|89|3
1736062960000|2025-01-05 07:42:40|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736050780000|2025-01-05 04:19:40|89.5|89|89.49|88.99|89.51|89.01|89.49|88.99|4
1736062980000|2025-01-05 07:43:00|90.83|90.33|90.84|90.34|90.84|90.34|90.82|90.32|3
1736050790000|2025-01-05 04:19:50|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736062990000|2025-01-05 07:43:10|90.83|90.33|90.82|90.32|90.84|90.34|90.82|90.32|6
1736050800000|2025-01-05 04:20:00|89.5|89|89.57|89.07|89.57|89.07|89.5|89|7
1736063020000|2025-01-05 07:43:40|90.78|90.28|90.79|90.29|90.79|90.29|90.78|90.28|2
1736050810000|2025-01-05 04:20:10|89.58|89.08|89.61|89.11|89.61|89.11|89.58|89.08|3
1736063030000|2025-01-05 07:43:50|90.81|90.31|90.84|90.34|90.84|90.34|90.81|90.31|3
1736050840000|2025-01-05 04:20:40|89.62|89.12|89.7|89.2|89.7|89.2|89.62|89.12|9
1736063040000|2025-01-05 07:44:00|90.83|90.33|90.81|90.31|90.83|90.33|90.81|90.31|3
1736050850000|2025-01-05 04:20:50|89.71|89.21|89.68|89.18|89.71|89.21|89.68|89.18|4
1736063050000|2025-01-05 07:44:10|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|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
1736063060000|2025-01-05 07:44:20|90.79|90.29|90.79|90.29|90.79|90.29|90.78|90.28|3
1736050870000|2025-01-05 04:21:10|89.68|89.18|89.72|89.22|89.72|89.22|89.68|89.18|3
1736063070000|2025-01-05 07:44:30|90.78|90.28|90.66|90.16|90.78|90.28|90.65|90.15|12
1736050880000|2025-01-05 04:21:20|89.74|89.24|89.71|89.21|89.74|89.24|89.71|89.21|3
1736063080000|2025-01-05 07:44:40|90.67|90.17|90.67|90.17|90.67|90.17|90.67|90.17|1
1736050890000|2025-01-05 04:21:30|89.74|89.24|89.77|89.27|89.77|89.27|89.74|89.24|5
1736063100000|2025-01-05 07:45:00|90.66|90.16|90.69|90.19|90.7|90.2|90.66|90.16|5
1736050910000|2025-01-05 04:21:50|89.76|89.26|89.75|89.25|89.76|89.26|89.75|89.25|2
1736063110000|2025-01-05 07:45:10|90.68|90.18|90.68|90.18|90.69|90.19|90.68|90.18|3
1736050930000|2025-01-05 04:22:10|89.74|89.24|89.71|89.21|89.74|89.24|89.7|89.2|4
1736063120000|2025-01-05 07:45:20|90.65|90.15|90.67|90.17|90.67|90.17|90.64|90.14|4
1736050950000|2025-01-05 04:22:30|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|6
1736063130000|2025-01-05 07:45:30|90.65|90.15|90.63|90.13|90.65|90.15|90.62|90.12|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
1736063140000|2025-01-05 07:45:40|90.65|90.15|90.65|90.15|90.68|90.18|90.65|90.15|6
1736050970000|2025-01-05 04:22:50|89.75|89.25|89.73|89.23|89.75|89.25|89.72|89.22|5
1736063150000|2025-01-05 07:45:50|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736050980000|2025-01-05 04:23:00|89.74|89.24|89.74|89.24|89.74|89.24|89.73|89.23|3
1736063160000|2025-01-05 07:46:00|90.63|90.13|90.58|90.08|90.63|90.13|90.58|90.08|5
1736051000000|2025-01-05 04:23:20|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736063170000|2025-01-05 07:46:10|90.6|90.1|90.6|90.1|90.61|90.11|90.59|90.09|8
1736051010000|2025-01-05 04:23:30|89.74|89.24|89.74|89.24|89.74|89.24|89.73|89.23|5
1736063180000|2025-01-05 07:46:20|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|5
1736051020000|2025-01-05 04:23:40|89.73|89.23|89.74|89.24|89.74|89.24|89.73|89.23|6
1736063200000|2025-01-05 07:46:40|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736051040000|2025-01-05 04:24:00|89.73|89.23|89.74|89.24|89.74|89.24|89.73|89.23|8
1736063300000|2025-01-05 07:48:20|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736051060000|2025-01-05 04:24:20|89.75|89.25|89.77|89.27|89.77|89.27|89.75|89.25|3
1736063310000|2025-01-05 07:48:30|90.48|89.98|90.52|90.02|90.52|90.02|90.48|89.98|4
1736051070000|2025-01-05 04:24:30|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736063320000|2025-01-05 07:48:40|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736051080000|2025-01-05 04:24:40|89.8|89.3|89.81|89.31|89.81|89.31|89.8|89.3|2
1736063330000|2025-01-05 07:48:50|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|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
1736063350000|2025-01-05 07:49:10|90.52|90.02|90.58|90.08|90.58|90.08|90.52|90.02|6
1736051100000|2025-01-05 04:25:00|89.8|89.3|89.85|89.35|89.85|89.35|89.8|89.3|6
1736063360000|2025-01-05 07:49:20|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|4
1736051110000|2025-01-05 04:25:10|89.86|89.36|89.86|89.36|89.86|89.36|89.84|89.34|7
1736063370000|2025-01-05 07:49:30|90.54|90.04|90.52|90.02|90.54|90.04|90.52|90.02|3
1736051120000|2025-01-05 04:25:20|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736063380000|2025-01-05 07:49:40|90.51|90.01|90.5|90|90.51|90.01|90.5|90|4
1736051130000|2025-01-05 04:25:30|89.88|89.38|89.88|89.38|89.89|89.39|89.88|89.38|3
1736063410000|2025-01-05 07:50:10|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|5
1736051140000|2025-01-05 04:25:40|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|5
1736063420000|2025-01-05 07:50:20|90.53|90.03|90.58|90.08|90.59|90.09|90.53|90.03|6
1736051160000|2025-01-05 04:26:00|89.86|89.36|89.87|89.37|89.87|89.37|89.86|89.36|2
1736063440000|2025-01-05 07:50:40|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736051170000|2025-01-05 04:26:10|89.84|89.34|89.87|89.37|89.87|89.37|89.84|89.34|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
1736063450000|2025-01-05 07:50:50|90.59|90.09|90.63|90.13|90.63|90.13|90.59|90.09|6
1736051190000|2025-01-05 04:26:30|89.91|89.41|89.91|89.41|89.91|89.41|89.9|89.4|3
1736063460000|2025-01-05 07:51:00|90.62|90.12|90.58|90.08|90.62|90.12|90.58|90.08|6
1736051200000|2025-01-05 04:26:40|89.92|89.42|89.94|89.44|89.94|89.44|89.92|89.42|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
1736063470000|2025-01-05 07:51:10|90.59|90.09|90.63|90.13|90.63|90.13|90.59|90.09|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
1736063480000|2025-01-05 07:51:20|90.61|90.11|90.63|90.13|90.63|90.13|90.61|90.11|5
1736051230000|2025-01-05 04:27:10|89.9|89.4|89.91|89.41|89.92|89.42|89.9|89.4|6
1736051240000|2025-01-05 04:27:20|89.9|89.4|89.92|89.42|89.97|89.47|89.89|89.39|12
1736063490000|2025-01-05 07:51:30|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736051250000|2025-01-05 04:27:30|89.91|89.41|89.94|89.44|89.94|89.44|89.9|89.4|6
1736063500000|2025-01-05 07:51:40|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736051260000|2025-01-05 04:27:40|89.95|89.45|89.98|89.48|89.98|89.48|89.95|89.45|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
1736063510000|2025-01-05 07:51:50|90.64|90.14|90.65|90.15|90.65|90.15|90.64|90.14|2
1736051280000|2025-01-05 04:28:00|90|89.5|90|89.5|90.02|89.52|89.99|89.49|8
1736063520000|2025-01-05 07:52:00|90.66|90.16|90.67|90.17|90.67|90.17|90.66|90.16|2
1736051290000|2025-01-05 04:28:10|90.01|89.51|90|89.5|90.01|89.51|89.99|89.49|8
1736051300000|2025-01-05 04:28:20|90.01|89.51|90|89.5|90.01|89.51|90|89.5|2
1736063530000|2025-01-05 07:52:10|90.68|90.18|90.7|90.2|90.71|90.21|90.68|90.18|4
1736051310000|2025-01-05 04:28:30|90.01|89.51|90.01|89.51|90.01|89.51|90|89.5|3
1736063560000|2025-01-05 07:52:40|90.69|90.19|90.69|90.19|90.7|90.2|90.67|90.17|8
1736051320000|2025-01-05 04:28:40|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736051330000|2025-01-05 04:28:50|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736063570000|2025-01-05 07:52:50|90.68|90.18|90.7|90.2|90.7|90.2|90.68|90.18|3
1736051340000|2025-01-05 04:29:00|90|89.5|90|89.5|90|89.5|89.99|89.49|3
1736063580000|2025-01-05 07:53:00|90.69|90.19|90.68|90.18|90.69|90.19|90.66|90.16|6
1736051350000|2025-01-05 04:29:10|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736051360000|2025-01-05 04:29:20|90|89.5|90|89.5|90|89.5|90|89.5|1
1736063590000|2025-01-05 07:53:10|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|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
1736063600000|2025-01-05 07:53:20|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|2
1736051380000|2025-01-05 04:29:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736063610000|2025-01-05 07:53:30|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|2
1736051390000|2025-01-05 04:29:50|89.89|89.39|89.87|89.37|89.89|89.39|89.87|89.37|3
1736063620000|2025-01-05 07:53:40|90.67|90.17|90.63|90.13|90.67|90.17|90.63|90.13|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
1736063640000|2025-01-05 07:54:00|90.64|90.14|90.63|90.13|90.65|90.15|90.63|90.13|4
1736051410000|2025-01-05 04:30:10|89.87|89.37|89.84|89.34|89.88|89.38|89.84|89.34|9
1736063650000|2025-01-05 07:54:10|90.61|90.11|90.59|90.09|90.61|90.11|90.58|90.08|4
1736051420000|2025-01-05 04:30:20|89.83|89.33|89.85|89.35|89.85|89.35|89.81|89.31|6
1736063660000|2025-01-05 07:54:20|90.6|90.1|90.72|90.22|90.76|90.26|90.6|90.1|10
1736051430000|2025-01-05 04:30:30|89.87|89.37|89.88|89.38|89.88|89.38|89.86|89.36|6
1736063690000|2025-01-05 07:54:50|90.71|90.21|90.69|90.19|90.71|90.21|90.69|90.19|4
1736051440000|2025-01-05 04:30:40|89.87|89.37|89.87|89.37|89.88|89.38|89.87|89.37|3
1736063700000|2025-01-05 07:55:00|90.71|90.21|90.72|90.22|90.72|90.22|90.7|90.2|4
1736051450000|2025-01-05 04:30:50|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736063710000|2025-01-05 07:55:10|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736051460000|2025-01-05 04:31:00|89.88|89.38|89.86|89.36|89.88|89.38|89.86|89.36|3
1736063720000|2025-01-05 07:55:20|90.7|90.2|90.66|90.16|90.7|90.2|90.66|90.16|3
1736051470000|2025-01-05 04:31:10|89.85|89.35|89.83|89.33|89.85|89.35|89.83|89.33|3
1736063730000|2025-01-05 07:55:30|90.63|90.13|90.65|90.15|90.69|90.19|90.63|90.13|7
1736051480000|2025-01-05 04:31:20|89.81|89.31|89.84|89.34|89.84|89.34|89.81|89.31|4
1736063740000|2025-01-05 07:55:40|90.66|90.16|90.72|90.22|90.72|90.22|90.66|90.16|3
1736051490000|2025-01-05 04:31:30|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736063750000|2025-01-05 07:55:50|90.71|90.21|90.65|90.15|90.72|90.22|90.64|90.14|11
1736051520000|2025-01-05 04:32:00|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|4
1736063760000|2025-01-05 07:56:00|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|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
1736063770000|2025-01-05 07:56:10|90.61|90.11|90.61|90.11|90.62|90.12|90.61|90.11|3
1736051560000|2025-01-05 04:32:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736063800000|2025-01-05 07:56:40|90.62|90.12|90.63|90.13|90.63|90.13|90.61|90.11|3
1736051570000|2025-01-05 04:32:50|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|3
1736063810000|2025-01-05 07:56:50|90.66|90.16|90.63|90.13|90.66|90.16|90.63|90.13|5
1736051580000|2025-01-05 04:33:00|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|2
1736063820000|2025-01-05 07:57:00|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736051590000|2025-01-05 04:33:10|89.9|89.4|89.96|89.46|89.97|89.47|89.9|89.4|11
1736063830000|2025-01-05 07:57:10|90.6|90.1|90.52|90.02|90.6|90.1|90.52|90.02|2
1736051600000|2025-01-05 04:33:20|89.95|89.45|89.95|89.45|89.95|89.45|89.95|89.45|1
1736063840000|2025-01-05 07:57:20|90.54|90.04|90.48|89.98|90.54|90.04|90.48|89.98|9
1736051610000|2025-01-05 04:33:30|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|2
1736063850000|2025-01-05 07:57:30|90.49|89.99|90.51|90.01|90.52|90.02|90.48|89.98|9
1736051620000|2025-01-05 04:33:40|89.96|89.46|90|89.5|90|89.5|89.96|89.46|2
1736063870000|2025-01-05 07:57:50|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736051630000|2025-01-05 04:33:50|89.99|89.49|89.98|89.48|89.99|89.49|89.97|89.47|4
1736063880000|2025-01-05 07:58:00|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736051640000|2025-01-05 04:34:00|89.97|89.47|89.97|89.47|89.98|89.48|89.96|89.46|5
1736063890000|2025-01-05 07:58:10|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736051650000|2025-01-05 04:34:10|89.96|89.46|89.94|89.44|89.96|89.46|89.94|89.44|2
1736051680000|2025-01-05 04:34:40|89.93|89.43|89.92|89.42|89.93|89.43|89.89|89.39|6
1736063900000|2025-01-05 07:58:20|90.51|90.01|90.5|90|90.52|90.02|90.5|90|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
1736063920000|2025-01-05 07:58:40|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736051700000|2025-01-05 04:35:00|89.89|89.39|89.87|89.37|89.9|89.4|89.87|89.37|4
1736063930000|2025-01-05 07:58:50|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736051710000|2025-01-05 04:35:10|89.88|89.38|89.9|89.4|89.9|89.4|89.88|89.38|11
1736063940000|2025-01-05 07:59:00|90.49|89.99|90.49|89.99|90.5|90|90.49|89.99|3
1736051720000|2025-01-05 04:35:20|89.89|89.39|89.88|89.38|89.89|89.39|89.88|89.38|2
1736063950000|2025-01-05 07:59:10|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736051730000|2025-01-05 04:35:30|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736063980000|2025-01-05 07:59:40|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|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
1736064000000|2025-01-05 08:00:00|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736051750000|2025-01-05 04:35:50|89.79|89.29|89.84|89.34|89.84|89.34|89.79|89.29|4
1736064010000|2025-01-05 08:00:10|90.49|89.99|90.65|90.15|90.65|90.15|90.49|89.99|20
1736051760000|2025-01-05 04:36:00|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736064020000|2025-01-05 08:00:20|90.69|90.19|90.7|90.2|90.72|90.22|90.67|90.17|11
1736051770000|2025-01-05 04:36:10|89.81|89.31|89.83|89.33|89.83|89.33|89.8|89.3|5
1736064030000|2025-01-05 08:00:30|90.69|90.19|90.64|90.14|90.69|90.19|90.64|90.14|7
1736051780000|2025-01-05 04:36:20|89.84|89.34|89.86|89.36|89.86|89.36|89.84|89.34|3
1736064040000|2025-01-05 08:00:40|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|7
1736051790000|2025-01-05 04:36:30|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736064050000|2025-01-05 08:00:50|90.62|90.12|90.62|90.12|90.63|90.13|90.62|90.12|5
1736051800000|2025-01-05 04:36:40|89.87|89.37|89.9|89.4|89.9|89.4|89.87|89.37|4
1736064060000|2025-01-05 08:01:00|90.63|90.13|90.69|90.19|90.69|90.19|90.63|90.13|8
1736051810000|2025-01-05 04:36:50|89.94|89.44|89.93|89.43|89.94|89.44|89.91|89.41|10
1736064070000|2025-01-05 08:01:10|90.68|90.18|90.66|90.16|90.69|90.19|90.66|90.16|6
1736051820000|2025-01-05 04:37:00|89.94|89.44|89.91|89.41|89.95|89.45|89.91|89.41|8
1736064080000|2025-01-05 08:01:20|90.62|90.12|90.49|89.99|90.63|90.13|90.49|89.99|9
1736051830000|2025-01-05 04:37:10|89.92|89.42|89.93|89.43|89.93|89.43|89.92|89.42|2
1736064090000|2025-01-05 08:01:30|90.48|89.98|90.45|89.95|90.48|89.98|90.45|89.95|4
1736051840000|2025-01-05 04:37:20|89.92|89.42|89.93|89.43|89.93|89.43|89.92|89.42|2
1736064100000|2025-01-05 08:01:40|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|3
1736051850000|2025-01-05 04:37:30|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736064110000|2025-01-05 08:01:50|90.43|89.93|90.39|89.89|90.43|89.93|90.39|89.89|6
1736051860000|2025-01-05 04:37:40|89.93|89.43|89.92|89.42|89.93|89.43|89.91|89.41|5
1736064120000|2025-01-05 08:02:00|90.41|89.91|90.44|89.94|90.45|89.95|90.4|89.9|8
1736051870000|2025-01-05 04:37:50|89.94|89.44|89.92|89.42|89.94|89.44|89.92|89.42|3
1736064130000|2025-01-05 08:02:10|90.45|89.95|90.46|89.96|90.47|89.97|90.45|89.95|8
1736051880000|2025-01-05 04:38:00|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|2
1736064140000|2025-01-05 08:02:20|90.45|89.95|90.46|89.96|90.46|89.96|90.45|89.95|2
1736051890000|2025-01-05 04:38:10|89.88|89.38|89.88|89.38|89.89|89.39|89.88|89.38|5
1736064150000|2025-01-05 08:02:30|90.45|89.95|90.4|89.9|90.45|89.95|90.4|89.9|6
1736051900000|2025-01-05 04:38:20|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736064160000|2025-01-05 08:02:40|90.41|89.91|90.41|89.91|90.41|89.91|90.4|89.9|9
1736051910000|2025-01-05 04:38:30|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736064170000|2025-01-05 08:02:50|90.42|89.92|90.42|89.92|90.42|89.92|90.4|89.9|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
1736064180000|2025-01-05 08:03:00|90.41|89.91|90.4|89.9|90.42|89.92|90.4|89.9|5
1736051950000|2025-01-05 04:39:10|89.9|89.4|89.88|89.38|89.91|89.41|89.88|89.38|5
1736064190000|2025-01-05 08:03:10|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|3
1736051960000|2025-01-05 04:39:20|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736064200000|2025-01-05 08:03:20|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736051970000|2025-01-05 04:39:30|89.88|89.38|89.9|89.4|89.9|89.4|89.88|89.38|3
1736064210000|2025-01-05 08:03:30|90.4|89.9|90.3|89.8|90.4|89.9|90.3|89.8|8
1736051980000|2025-01-05 04:39:40|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|4
1736064220000|2025-01-05 08:03:40|90.29|89.79|90.26|89.76|90.29|89.79|90.25|89.75|5
1736051990000|2025-01-05 04:39:50|89.88|89.38|89.86|89.36|89.89|89.39|89.86|89.36|5
1736064230000|2025-01-05 08:03:50|90.25|89.75|90.24|89.74|90.28|89.78|90.24|89.74|15
1736052000000|2025-01-05 04:40:00|89.87|89.37|89.89|89.39|89.89|89.39|89.87|89.37|3
1736064240000|2025-01-05 08:04:00|90.23|89.73|90.19|89.69|90.23|89.73|90.17|89.67|5
1736052010000|2025-01-05 04:40:10|89.9|89.4|89.89|89.39|89.91|89.41|89.88|89.38|6
1736064250000|2025-01-05 08:04:10|90.18|89.68|90.21|89.71|90.21|89.71|90.16|89.66|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
1736064260000|2025-01-05 08:04:20|90.22|89.72|90.28|89.78|90.28|89.78|90.21|89.71|7
1736052030000|2025-01-05 04:40:30|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736064270000|2025-01-05 08:04:30|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|3
1736052040000|2025-01-05 04:40:40|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736064280000|2025-01-05 08:04:40|90.23|89.73|90.21|89.71|90.23|89.73|90.21|89.71|3
1736052050000|2025-01-05 04:40:50|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1736064290000|2025-01-05 08:04:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736052060000|2025-01-05 04:41:00|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736064300000|2025-01-05 08:05:00|90.17|89.67|90.22|89.72|90.22|89.72|90.17|89.67|12
1736052070000|2025-01-05 04:41:10|89.8|89.3|89.81|89.31|89.81|89.31|89.8|89.3|4
1736064310000|2025-01-05 08:05:10|90.21|89.71|90.19|89.69|90.21|89.71|90.18|89.68|8
1736052120000|2025-01-05 04:42:00|89.82|89.32|89.86|89.36|89.88|89.38|89.82|89.32|5
1736064320000|2025-01-05 08:05:20|90.18|89.68|90.19|89.69|90.2|89.7|90.18|89.68|4
1736052130000|2025-01-05 04:42:10|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736064330000|2025-01-05 08:05:30|90.18|89.68|90.12|89.62|90.18|89.68|90.12|89.62|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
1736064340000|2025-01-05 08:05:40|90.13|89.63|90.14|89.64|90.15|89.65|90.13|89.63|5
1736052150000|2025-01-05 04:42:30|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736064350000|2025-01-05 08:05:50|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736052160000|2025-01-05 04:42:40|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736064360000|2025-01-05 08:06:00|90.13|89.63|90.13|89.63|90.14|89.64|90.13|89.63|3
1736052170000|2025-01-05 04:42:50|89.87|89.37|89.89|89.39|89.89|89.39|89.87|89.37|3
1736064370000|2025-01-05 08:06:10|90.12|89.62|90.09|89.59|90.12|89.62|90.09|89.59|4
1736052180000|2025-01-05 04:43:00|89.91|89.41|89.92|89.42|89.92|89.42|89.91|89.41|2
1736064380000|2025-01-05 08:06:20|90.1|89.6|90.15|89.65|90.15|89.65|90.1|89.6|6
1736052190000|2025-01-05 04:43:10|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|4
1736064390000|2025-01-05 08:06:30|90.16|89.66|90.15|89.65|90.16|89.66|90.14|89.64|7
1736052200000|2025-01-05 04:43:20|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|3
1736064400000|2025-01-05 08:06:40|90.13|89.63|90.12|89.62|90.13|89.63|90.12|89.62|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
1736064410000|2025-01-05 08:06:50|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|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
1736064420000|2025-01-05 08:07:00|90.12|89.62|90.12|89.62|90.17|89.67|90.12|89.62|11
1736052230000|2025-01-05 04:43:50|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736064430000|2025-01-05 08:07:10|90.11|89.61|90.06|89.56|90.11|89.61|90.06|89.56|7
1736052240000|2025-01-05 04:44:00|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736064440000|2025-01-05 08:07:20|90.05|89.55|89.96|89.46|90.05|89.55|89.96|89.46|10
1736052270000|2025-01-05 04:44:30|89.89|89.39|89.9|89.4|89.9|89.4|89.89|89.39|2
1736064450000|2025-01-05 08:07:30|89.95|89.45|89.81|89.31|89.95|89.45|89.75|89.25|14
1736052280000|2025-01-05 04:44:40|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736064460000|2025-01-05 08:07:40|89.8|89.3|89.87|89.37|89.87|89.37|89.77|89.27|25
1736052300000|2025-01-05 04:45:00|89.92|89.42|89.89|89.39|89.92|89.42|89.89|89.39|4
1736064470000|2025-01-05 08:07:50|89.88|89.38|89.87|89.37|89.88|89.38|89.87|89.37|2
1736052310000|2025-01-05 04:45:10|89.88|89.38|89.89|89.39|89.89|89.39|89.87|89.37|4
1736064480000|2025-01-05 08:08:00|89.86|89.36|89.89|89.39|89.89|89.39|89.86|89.36|4
1736052320000|2025-01-05 04:45:20|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|2
1736064490000|2025-01-05 08:08:10|89.88|89.38|89.88|89.38|89.88|89.38|89.84|89.34|9
1736052330000|2025-01-05 04:45:30|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736064500000|2025-01-05 08:08:20|89.9|89.4|89.88|89.38|89.94|89.44|89.88|89.38|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
1736064510000|2025-01-05 08:08:30|89.89|89.39|89.89|89.39|89.89|89.39|89.87|89.37|5
1736052350000|2025-01-05 04:45:50|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|4
1736064520000|2025-01-05 08:08:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736052370000|2025-01-05 04:46:10|89.86|89.36|89.85|89.35|89.86|89.36|89.84|89.34|3
1736064530000|2025-01-05 08:08:50|89.89|89.39|89.95|89.45|89.95|89.45|89.89|89.39|5
1736052380000|2025-01-05 04:46:20|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736064540000|2025-01-05 08:09:00|89.94|89.44|89.91|89.41|89.94|89.44|89.9|89.4|10
1736052400000|2025-01-05 04:46:40|89.85|89.35|89.85|89.35|89.85|89.35|89.85|89.35|1
1736064550000|2025-01-05 08:09:10|89.9|89.4|89.86|89.36|89.91|89.41|89.86|89.36|7
1736052410000|2025-01-05 04:46:50|89.84|89.34|89.86|89.36|89.86|89.36|89.84|89.34|3
1736064560000|2025-01-05 08:09:20|89.85|89.35|89.8|89.3|89.85|89.35|89.8|89.3|4
1736052430000|2025-01-05 04:47:10|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736064580000|2025-01-05 08:09:40|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736052440000|2025-01-05 04:47:20|89.87|89.37|89.88|89.38|89.89|89.39|89.87|89.37|3
1736064590000|2025-01-05 08:09:50|89.8|89.3|89.86|89.36|89.86|89.36|89.8|89.3|4
1736052460000|2025-01-05 04:47:40|89.9|89.4|89.92|89.42|89.92|89.42|89.9|89.4|2
1736052470000|2025-01-05 04:47:50|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736064600000|2025-01-05 08:10:00|89.88|89.38|89.83|89.33|89.89|89.39|89.81|89.31|13
1736052480000|2025-01-05 04:48:00|89.9|89.4|89.91|89.41|89.91|89.41|89.9|89.4|2
1736064610000|2025-01-05 08:10:10|89.82|89.32|89.84|89.34|89.84|89.34|89.81|89.31|5
1736052490000|2025-01-05 04:48:10|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736064620000|2025-01-05 08:10:20|89.82|89.32|89.97|89.47|89.97|89.47|89.82|89.32|16
1736052500000|2025-01-05 04:48:20|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736064630000|2025-01-05 08:10:30|89.98|89.48|89.96|89.46|89.99|89.49|89.95|89.45|11
1736052510000|2025-01-05 04:48:30|89.97|89.47|89.92|89.42|89.97|89.47|89.92|89.42|6
1736064640000|2025-01-05 08:10:40|89.95|89.45|89.89|89.39|89.95|89.45|89.89|89.39|12
1736052540000|2025-01-05 04:49:00|89.93|89.43|89.95|89.45|89.95|89.45|89.93|89.43|2
1736064650000|2025-01-05 08:10:50|89.9|89.4|89.82|89.32|89.9|89.4|89.82|89.32|11
1736052550000|2025-01-05 04:49:10|89.94|89.44|89.92|89.42|89.95|89.45|89.92|89.42|4
1736064660000|2025-01-05 08:11:00|89.83|89.33|89.88|89.38|89.9|89.4|89.83|89.33|12
1736052560000|2025-01-05 04:49:20|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736064670000|2025-01-05 08:11:10|89.87|89.37|89.87|89.37|89.87|89.37|89.86|89.36|3
1736052570000|2025-01-05 04:49:30|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736064680000|2025-01-05 08:11:20|89.85|89.35|89.87|89.37|89.89|89.39|89.85|89.35|9
1736052580000|2025-01-05 04:49:40|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736064690000|2025-01-05 08:11:30|89.88|89.38|89.86|89.36|89.88|89.38|89.86|89.36|7
1736052590000|2025-01-05 04:49:50|89.89|89.39|89.87|89.37|89.89|89.39|89.87|89.37|2
1736064700000|2025-01-05 08:11:40|89.87|89.37|89.86|89.36|89.87|89.37|89.85|89.35|10
1736052610000|2025-01-05 04:50:10|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736064710000|2025-01-05 08:11:50|89.85|89.35|89.8|89.3|89.85|89.35|89.8|89.3|3
1736052620000|2025-01-05 04:50:20|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736064720000|2025-01-05 08:12:00|89.81|89.31|89.8|89.3|89.81|89.31|89.78|89.28|6
1736052630000|2025-01-05 04:50:30|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736064730000|2025-01-05 08:12:10|89.81|89.31|89.79|89.29|89.84|89.34|89.79|89.29|7
1736052640000|2025-01-05 04:50:40|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736064740000|2025-01-05 08:12:20|89.78|89.28|89.74|89.24|89.78|89.28|89.69|89.19|17
1736052660000|2025-01-05 04:51:00|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|4
1736064750000|2025-01-05 08:12:30|89.71|89.21|89.78|89.28|89.78|89.28|89.71|89.21|11
1736052670000|2025-01-05 04:51:10|89.89|89.39|89.91|89.41|89.92|89.42|89.89|89.39|3
1736064760000|2025-01-05 08:12:40|89.77|89.27|89.76|89.26|89.77|89.27|89.75|89.25|8
1736052690000|2025-01-05 04:51:30|89.95|89.45|89.94|89.44|89.95|89.45|89.94|89.44|2
1736064770000|2025-01-05 08:12:50|89.78|89.28|89.79|89.29|89.8|89.3|89.78|89.28|8
1736052700000|2025-01-05 04:51:40|89.95|89.45|89.91|89.41|89.95|89.45|89.9|89.4|4
1736064780000|2025-01-05 08:13:00|89.8|89.3|89.78|89.28|89.84|89.34|89.77|89.27|15
1736052710000|2025-01-05 04:51:50|89.92|89.42|89.91|89.41|89.92|89.42|89.91|89.41|2
1736064790000|2025-01-05 08:13:10|89.79|89.29|89.86|89.36|89.86|89.36|89.79|89.29|12
1736052720000|2025-01-05 04:52:00|89.92|89.42|89.94|89.44|89.94|89.44|89.92|89.42|3
1736064800000|2025-01-05 08:13:20|89.87|89.37|89.81|89.31|89.87|89.37|89.81|89.31|12
1736052730000|2025-01-05 04:52:10|89.93|89.43|89.91|89.41|89.93|89.43|89.91|89.41|5
1736064810000|2025-01-05 08:13:30|89.82|89.32|89.81|89.31|89.86|89.36|89.81|89.31|6
1736052740000|2025-01-05 04:52:20|89.92|89.42|89.92|89.42|89.92|89.42|89.91|89.41|3
1736064820000|2025-01-05 08:13:40|89.82|89.32|89.85|89.35|89.85|89.35|89.82|89.32|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
1736064830000|2025-01-05 08:13:50|89.84|89.34|89.82|89.32|89.84|89.34|89.82|89.32|3
1736052760000|2025-01-05 04:52:40|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736064840000|2025-01-05 08:14:00|89.81|89.31|89.88|89.38|89.88|89.38|89.81|89.31|5
1736052790000|2025-01-05 04:53:10|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736064850000|2025-01-05 08:14:10|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736052800000|2025-01-05 04:53:20|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736064860000|2025-01-05 08:14:20|89.89|89.39|89.94|89.44|89.95|89.45|89.88|89.38|10
1736052820000|2025-01-05 04:53:40|89.92|89.42|89.95|89.45|89.95|89.45|89.92|89.42|4
1736064870000|2025-01-05 08:14:30|89.95|89.45|89.93|89.43|89.99|89.49|89.93|89.43|11
1736052830000|2025-01-05 04:53:50|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736064880000|2025-01-05 08:14:40|89.92|89.42|89.89|89.39|89.93|89.43|89.88|89.38|8
1736052840000|2025-01-05 04:54:00|89.96|89.46|89.96|89.46|89.96|89.46|89.95|89.45|3
1736064890000|2025-01-05 08:14:50|89.88|89.38|89.82|89.32|89.88|89.38|89.82|89.32|7
1736052850000|2025-01-05 04:54:10|89.97|89.47|89.96|89.46|89.97|89.47|89.96|89.46|4
1736064900000|2025-01-05 08:15:00|89.81|89.31|89.79|89.29|89.82|89.32|89.79|89.29|10
1736052870000|2025-01-05 04:54:30|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736064910000|2025-01-05 08:15:10|89.78|89.28|89.77|89.27|89.8|89.3|89.77|89.27|5
1736052880000|2025-01-05 04:54:40|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736064920000|2025-01-05 08:15:20|89.76|89.26|89.76|89.26|89.77|89.27|89.72|89.22|10
1736052900000|2025-01-05 04:55:00|89.96|89.46|89.96|89.46|89.96|89.46|89.92|89.42|9
1736064930000|2025-01-05 08:15:30|89.77|89.27|89.81|89.31|89.81|89.31|89.77|89.27|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
1736064940000|2025-01-05 08:15:40|89.8|89.3|89.81|89.31|89.82|89.32|89.79|89.29|11
1736052920000|2025-01-05 04:55:20|89.99|89.49|90|89.5|90|89.5|89.99|89.49|4
1736064950000|2025-01-05 08:15:50|89.8|89.3|89.77|89.27|89.81|89.31|89.76|89.26|7
1736052930000|2025-01-05 04:55:30|89.98|89.48|90.02|89.52|90.02|89.52|89.98|89.48|6
1736064960000|2025-01-05 08:16:00|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|5
1736052940000|2025-01-05 04:55:40|90.04|89.54|90.04|89.54|90.05|89.55|90.03|89.53|5
1736064970000|2025-01-05 08:16:10|89.77|89.27|89.75|89.25|89.77|89.27|89.74|89.24|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
1736064980000|2025-01-05 08:16:20|89.74|89.24|89.68|89.18|89.75|89.25|89.67|89.17|12
1736052960000|2025-01-05 04:56:00|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736064990000|2025-01-05 08:16:30|89.67|89.17|89.68|89.18|89.68|89.18|89.66|89.16|6
1736052970000|2025-01-05 04:56:10|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736065000000|2025-01-05 08:16:40|89.67|89.17|89.67|89.17|89.69|89.19|89.67|89.17|5
1736052980000|2025-01-05 04:56:20|90|89.5|90|89.5|90.01|89.51|90|89.5|3
1736065010000|2025-01-05 08:16:50|89.66|89.16|89.68|89.18|89.68|89.18|89.59|89.09|10
1736052990000|2025-01-05 04:56:30|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736065020000|2025-01-05 08:17:00|89.67|89.17|89.62|89.12|89.68|89.18|89.62|89.12|6
1736053000000|2025-01-05 04:56:40|89.97|89.47|89.96|89.46|89.97|89.47|89.96|89.46|2
1736065030000|2025-01-05 08:17:10|89.64|89.14|89.61|89.11|89.65|89.15|89.61|89.11|6
1736053010000|2025-01-05 04:56:50|89.95|89.45|89.93|89.43|89.95|89.45|89.93|89.43|5
1736065050000|2025-01-05 08:17:30|89.62|89.12|89.66|89.16|89.66|89.16|89.62|89.12|2
1736053020000|2025-01-05 04:57:00|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736065060000|2025-01-05 08:17:40|89.65|89.15|89.63|89.13|89.65|89.15|89.62|89.12|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
1736065070000|2025-01-05 08:17:50|89.65|89.15|89.56|89.06|89.67|89.17|89.54|89.04|19
1736053050000|2025-01-05 04:57:30|89.94|89.44|89.96|89.46|89.96|89.46|89.94|89.44|3
1736065080000|2025-01-05 08:18:00|89.57|89.07|89.55|89.05|89.6|89.1|89.55|89.05|12
1736053080000|2025-01-05 04:58:00|89.92|89.42|89.89|89.39|89.92|89.42|89.89|89.39|3
1736065090000|2025-01-05 08:18:10|89.54|89.04|89.55|89.05|89.56|89.06|89.54|89.04|12
1736053090000|2025-01-05 04:58:10|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736065100000|2025-01-05 08:18:20|89.56|89.06|89.56|89.06|89.59|89.09|89.53|89.03|14
1736053100000|2025-01-05 04:58:20|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736065110000|2025-01-05 08:18:30|89.57|89.07|89.53|89.03|89.58|89.08|89.52|89.02|9
1736053140000|2025-01-05 04:59:00|89.9|89.4|89.9|89.4|89.9|89.4|89.89|89.39|3
1736065120000|2025-01-05 08:18:40|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
1736065130000|2025-01-05 08:18:50|89.46|88.96|89.36|88.86|89.46|88.96|89.36|88.86|5
1736053160000|2025-01-05 04:59:20|89.89|89.39|89.9|89.4|89.9|89.4|89.88|89.38|4
1736065140000|2025-01-05 08:19:00|89.37|88.87|89.39|88.89|89.4|88.9|89.37|88.87|10
1736053170000|2025-01-05 04:59:30|89.91|89.41|89.94|89.44|89.96|89.46|89.91|89.41|5
1736065150000|2025-01-05 08:19:10|89.4|88.9|89.4|88.9|89.41|88.91|89.4|88.9|5
1736053180000|2025-01-05 04:59:40|89.95|89.45|89.94|89.44|89.96|89.46|89.94|89.44|4
1736065160000|2025-01-05 08:19:20|89.41|88.91|89.48|88.98|89.48|88.98|89.41|88.91|10
1736053190000|2025-01-05 04:59:50|89.95|89.45|89.95|89.45|89.95|89.45|89.95|89.45|1
1736065170000|2025-01-05 08:19:30|89.49|88.99|89.52|89.02|89.53|89.03|89.49|88.99|8
1736065180000|2025-01-05 08:19:40|89.53|89.03|89.61|89.11|89.62|89.12|89.53|89.03|16
1736053200000|2025-01-05 05:00:00|90|89.5|89.99|89.49|90|89.5|89.99|89.49|4
1736065190000|2025-01-05 08:19:50|89.62|89.12|89.63|89.13|89.63|89.13|89.62|89.12|2
1736053210000|2025-01-05 05:00:10|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736053220000|2025-01-05 05:00:20|90|89.5|90|89.5|90|89.5|90|89.5|1
1736065200000|2025-01-05 08:20:00|89.6|89.1|89.59|89.09|89.6|89.1|89.57|89.07|8
1736053230000|2025-01-05 05:00:30|89.98|89.48|89.96|89.46|89.98|89.48|89.96|89.46|3
1736065210000|2025-01-05 08:20:10|89.6|89.1|89.57|89.07|89.6|89.1|89.57|89.07|7
1736053250000|2025-01-05 05:00:50|89.95|89.45|89.91|89.41|89.95|89.45|89.91|89.41|7
1736065220000|2025-01-05 08:20:20|89.56|89.06|89.68|89.18|89.68|89.18|89.56|89.06|10
1736053260000|2025-01-05 05:01:00|89.92|89.42|90.06|89.56|90.08|89.58|89.92|89.42|7
1736065230000|2025-01-05 08:20:30|89.7|89.2|89.63|89.13|89.72|89.22|89.62|89.12|15
1736053270000|2025-01-05 05:01:10|90.05|89.55|90.07|89.57|90.07|89.57|90.05|89.55|3
1736065240000|2025-01-05 08:20:40|89.64|89.14|89.65|89.15|89.67|89.17|89.64|89.14|7
1736053280000|2025-01-05 05:01:20|90.08|89.58|90.06|89.56|90.09|89.59|90.06|89.56|5
1736065250000|2025-01-05 08:20:50|89.64|89.14|89.7|89.2|89.7|89.2|89.64|89.14|9
1736053290000|2025-01-05 05:01:30|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736065260000|2025-01-05 08:21:00|89.69|89.19|89.69|89.19|89.69|89.19|89.68|89.18|3
1736053300000|2025-01-05 05:01:40|90.08|89.58|90.11|89.61|90.11|89.61|90.08|89.58|7
1736065270000|2025-01-05 08:21:10|89.68|89.18|89.66|89.16|89.69|89.19|89.65|89.15|7
1736053310000|2025-01-05 05:01:50|90.12|89.62|90.12|89.62|90.12|89.62|90.11|89.61|3
1736065280000|2025-01-05 08:21:20|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|2
1736053330000|2025-01-05 05:02:10|90.13|89.63|90.13|89.63|90.13|89.63|90.13|89.63|1
1736065290000|2025-01-05 08:21:30|89.65|89.15|89.62|89.12|89.65|89.15|89.58|89.08|10
1736053340000|2025-01-05 05:02:20|90.18|89.68|90.16|89.66|90.18|89.68|90.16|89.66|3
1736065300000|2025-01-05 08:21:40|89.63|89.13|89.63|89.13|89.67|89.17|89.62|89.12|9
1736053350000|2025-01-05 05:02:30|90.17|89.67|90.16|89.66|90.17|89.67|90.16|89.66|4
1736065310000|2025-01-05 08:21:50|89.64|89.14|89.67|89.17|89.67|89.17|89.64|89.14|3
1736053360000|2025-01-05 05:02:40|90.15|89.65|90.12|89.62|90.15|89.65|90.11|89.61|3
1736065320000|2025-01-05 08:22:00|89.66|89.16|89.65|89.15|89.67|89.17|89.65|89.15|5
1736053370000|2025-01-05 05:02:50|90.11|89.61|90.11|89.61|90.11|89.61|90.1|89.6|5
1736065330000|2025-01-05 08:22:10|89.67|89.17|89.67|89.17|89.67|89.17|89.66|89.16|3
1736053380000|2025-01-05 05:03:00|90.1|89.6|90.09|89.59|90.1|89.6|90.08|89.58|5
1736065340000|2025-01-05 08:22:20|89.68|89.18|89.71|89.21|89.71|89.21|89.68|89.18|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
1736065350000|2025-01-05 08:22:30|89.72|89.22|89.71|89.21|89.72|89.22|89.69|89.19|14
1736053400000|2025-01-05 05:03:20|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736065360000|2025-01-05 08:22:40|89.7|89.2|89.66|89.16|89.7|89.2|89.66|89.16|10
1736053440000|2025-01-05 05:04:00|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736065370000|2025-01-05 08:22:50|89.67|89.17|89.72|89.22|89.72|89.22|89.67|89.17|5
1736053450000|2025-01-05 05:04:10|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736065380000|2025-01-05 08:23:00|89.73|89.23|89.76|89.26|89.77|89.27|89.73|89.23|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
1736065390000|2025-01-05 08:23:10|89.73|89.23|89.68|89.18|89.73|89.23|89.68|89.18|7
1736053470000|2025-01-05 05:04:30|90.09|89.59|90.01|89.51|90.09|89.59|90.01|89.51|10
1736065400000|2025-01-05 08:23:20|89.67|89.17|89.68|89.18|89.69|89.19|89.66|89.16|8
1736053480000|2025-01-05 05:04:40|90|89.5|90.01|89.51|90.02|89.52|90|89.5|4
1736065410000|2025-01-05 08:23:30|89.67|89.17|89.75|89.25|89.75|89.25|89.67|89.17|11
1736053490000|2025-01-05 05:04:50|90.02|89.52|90.02|89.52|90.02|89.52|90.01|89.51|3
1736065420000|2025-01-05 08:23:40|89.74|89.24|89.74|89.24|89.75|89.25|89.74|89.24|5
1736065430000|2025-01-05 08:23:50|89.73|89.23|89.72|89.22|89.73|89.23|89.71|89.21|3
1736053500000|2025-01-05 05:05:00|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736065440000|2025-01-05 08:24:00|89.71|89.21|89.69|89.19|89.71|89.21|89.69|89.19|3
1736053510000|2025-01-05 05:05:10|90.02|89.52|90.01|89.51|90.02|89.52|90.01|89.51|2
1736065450000|2025-01-05 08:24:10|89.68|89.18|89.72|89.22|89.72|89.22|89.66|89.16|7
1736053520000|2025-01-05 05:05:20|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736065460000|2025-01-05 08:24:20|89.73|89.23|89.74|89.24|89.74|89.24|89.73|89.23|2
1736053530000|2025-01-05 05:05:30|90.03|89.53|90.01|89.51|90.03|89.53|90.01|89.51|3
1736065480000|2025-01-05 08:24:40|89.72|89.22|89.73|89.23|89.73|89.23|89.71|89.21|4
1736053550000|2025-01-05 05:05:50|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736065490000|2025-01-05 08:24:50|89.74|89.24|89.76|89.26|89.76|89.26|89.74|89.24|3
1736053570000|2025-01-05 05:06:10|90.01|89.51|90.03|89.53|90.03|89.53|90.01|89.51|7
1736065500000|2025-01-05 08:25:00|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736053580000|2025-01-05 05:06:20|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736065510000|2025-01-05 08:25:10|89.77|89.27|89.8|89.3|89.81|89.31|89.77|89.27|6
1736053590000|2025-01-05 05:06:30|90.02|89.52|90|89.5|90.03|89.53|90|89.5|5
1736065520000|2025-01-05 08:25:20|89.79|89.29|89.83|89.33|89.83|89.33|89.79|89.29|4
1736053600000|2025-01-05 05:06:40|89.99|89.49|89.97|89.47|89.99|89.49|89.97|89.47|3
1736065530000|2025-01-05 08:25:30|89.84|89.34|89.88|89.38|89.88|89.38|89.84|89.34|6
1736053610000|2025-01-05 05:06:50|89.98|89.48|90|89.5|90|89.5|89.98|89.48|2
1736065540000|2025-01-05 08:25:40|89.89|89.39|89.95|89.45|89.95|89.45|89.89|89.39|6
1736053620000|2025-01-05 05:07:00|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736065550000|2025-01-05 08:25:50|89.94|89.44|89.9|89.4|89.94|89.44|89.89|89.39|8
1736053630000|2025-01-05 05:07:10|90.02|89.52|90.04|89.54|90.04|89.54|90.02|89.52|5
1736065560000|2025-01-05 08:26:00|89.91|89.41|89.92|89.42|89.92|89.42|89.89|89.39|5
1736053650000|2025-01-05 05:07:30|90.03|89.53|90.02|89.52|90.04|89.54|90.01|89.51|7
1736065570000|2025-01-05 08:26:10|89.94|89.44|89.95|89.45|89.95|89.45|89.92|89.42|9
1736053670000|2025-01-05 05:07:50|90.03|89.53|90.06|89.56|90.07|89.57|90.03|89.53|4
1736065580000|2025-01-05 08:26:20|89.96|89.46|89.96|89.46|89.96|89.46|89.95|89.45|3
1736053680000|2025-01-05 05:08:00|90.07|89.57|90.1|89.6|90.11|89.61|90.07|89.57|5
1736065590000|2025-01-05 08:26:30|89.97|89.47|89.99|89.49|89.99|89.49|89.97|89.47|5
1736053690000|2025-01-05 05:08:10|90.09|89.59|90.09|89.59|90.09|89.59|90.08|89.58|3
1736065600000|2025-01-05 08:26:40|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736053700000|2025-01-05 05:08:20|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736065610000|2025-01-05 08:26:50|89.99|89.49|89.97|89.47|90|89.5|89.97|89.47|4
1736053710000|2025-01-05 05:08:30|90.1|89.6|90.09|89.59|90.1|89.6|90.08|89.58|4
1736065620000|2025-01-05 08:27:00|89.98|89.48|89.95|89.45|89.98|89.48|89.95|89.45|6
1736053740000|2025-01-05 05:09:00|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736065630000|2025-01-05 08:27:10|89.96|89.46|89.98|89.48|90.01|89.51|89.96|89.46|8
1736053750000|2025-01-05 05:09:10|90.07|89.57|90.08|89.58|90.09|89.59|90.07|89.57|6
1736065640000|2025-01-05 08:27:20|89.97|89.47|89.95|89.45|89.97|89.47|89.95|89.45|3
1736053760000|2025-01-05 05:09:20|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736065650000|2025-01-05 08:27:30|89.96|89.46|89.99|89.49|89.99|89.49|89.96|89.46|2
1736053770000|2025-01-05 05:09:30|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|6
1736065660000|2025-01-05 08:27:40|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736053780000|2025-01-05 05:09:40|90.06|89.56|90.03|89.53|90.06|89.56|90.03|89.53|2
1736065670000|2025-01-05 08:27:50|89.96|89.46|89.97|89.47|89.97|89.47|89.96|89.46|2
1736053790000|2025-01-05 05:09:50|90.02|89.52|90|89.5|90.02|89.52|90|89.5|3
1736065680000|2025-01-05 08:28:00|89.96|89.46|89.97|89.47|89.98|89.48|89.95|89.45|8
1736053800000|2025-01-05 05:10:00|89.99|89.49|89.96|89.46|89.99|89.49|89.96|89.46|3
1736065690000|2025-01-05 08:28:10|89.96|89.46|89.98|89.48|89.98|89.48|89.95|89.45|4
1736053810000|2025-01-05 05:10:10|89.95|89.45|89.94|89.44|89.95|89.45|89.93|89.43|4
1736065700000|2025-01-05 08:28:20|89.97|89.47|89.96|89.46|89.97|89.47|89.96|89.46|2
1736053820000|2025-01-05 05:10:20|89.97|89.47|89.96|89.46|89.98|89.48|89.96|89.46|4
1736065710000|2025-01-05 08:28:30|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736053830000|2025-01-05 05:10:30|89.91|89.41|89.92|89.42|89.93|89.43|89.91|89.41|3
1736065720000|2025-01-05 08:28:40|89.98|89.48|90.07|89.57|90.08|89.58|89.97|89.47|12
1736053840000|2025-01-05 05:10:40|89.93|89.43|89.93|89.43|89.93|89.43|89.93|89.43|1
1736065730000|2025-01-05 08:28:50|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|3
1736053860000|2025-01-05 05:11:00|89.92|89.42|89.93|89.43|89.93|89.43|89.92|89.42|2
1736065740000|2025-01-05 08:29:00|90.11|89.61|90.12|89.62|90.12|89.62|90.1|89.6|6
1736053880000|2025-01-05 05:11:20|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736065750000|2025-01-05 08:29:10|90.11|89.61|90.12|89.62|90.12|89.62|90.11|89.61|2
1736053890000|2025-01-05 05:11:30|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736065760000|2025-01-05 08:29:20|90.13|89.63|90.13|89.63|90.13|89.63|90.12|89.62|7
1736053900000|2025-01-05 05:11:40|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736065770000|2025-01-05 08:29:30|90.12|89.62|90.12|89.62|90.12|89.62|90.11|89.61|3
1736053910000|2025-01-05 05:11:50|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736065780000|2025-01-05 08:29:40|90.11|89.61|90.13|89.63|90.13|89.63|90.11|89.61|5
1736053920000|2025-01-05 05:12:00|89.87|89.37|89.75|89.25|89.87|89.37|89.75|89.25|11
1736065790000|2025-01-05 08:29:50|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736053930000|2025-01-05 05:12:10|89.76|89.26|89.76|89.26|89.77|89.27|89.75|89.25|7
1736065800000|2025-01-05 08:30:00|90.11|89.61|90.12|89.62|90.12|89.62|90.11|89.61|2
1736053940000|2025-01-05 05:12:20|89.75|89.25|89.76|89.26|89.76|89.26|89.73|89.23|4
1736065810000|2025-01-05 08:30:10|90.11|89.61|90.07|89.57|90.11|89.61|90.07|89.57|6
1736053950000|2025-01-05 05:12:30|89.74|89.24|89.76|89.26|89.76|89.26|89.74|89.24|5
1736065820000|2025-01-05 08:30:20|90.06|89.56|90|89.5|90.07|89.57|90|89.5|12
1736053970000|2025-01-05 05:12:50|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736065830000|2025-01-05 08:30:30|90.01|89.51|90.01|89.51|90.02|89.52|90|89.5|7
1736053980000|2025-01-05 05:13:00|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736065840000|2025-01-05 08:30:40|90.03|89.53|90.06|89.56|90.08|89.58|90.03|89.53|5
1736054000000|2025-01-05 05:13:20|89.77|89.27|89.77|89.27|89.77|89.27|89.76|89.26|3
1736065850000|2025-01-05 08:30:50|90.07|89.57|90.05|89.55|90.07|89.57|90.05|89.55|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
1736065860000|2025-01-05 08:31:00|90.07|89.57|90.1|89.6|90.1|89.6|90.07|89.57|4
1736054020000|2025-01-05 05:13:40|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|2
1736065870000|2025-01-05 08:31:10|90.09|89.59|90.09|89.59|90.1|89.6|90.09|89.59|5
1736054030000|2025-01-05 05:13:50|89.78|89.28|89.75|89.25|89.78|89.28|89.75|89.25|5
1736065880000|2025-01-05 08:31:20|90.1|89.6|90.16|89.66|90.16|89.66|90.1|89.6|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
1736065890000|2025-01-05 08:31:30|90.15|89.65|90.08|89.58|90.15|89.65|90.08|89.58|7
1736054060000|2025-01-05 05:14:20|89.71|89.21|89.72|89.22|89.72|89.22|89.71|89.21|2
1736065900000|2025-01-05 08:31:40|90.09|89.59|90.15|89.65|90.15|89.65|90.09|89.59|9
1736054070000|2025-01-05 05:14:30|89.71|89.21|89.71|89.21|89.72|89.22|89.71|89.21|5
1736065910000|2025-01-05 08:31:50|90.14|89.64|90.13|89.63|90.14|89.64|90.13|89.63|2
1736054080000|2025-01-05 05:14:40|89.72|89.22|89.76|89.26|89.76|89.26|89.72|89.22|3
1736065920000|2025-01-05 08:32:00|90.14|89.64|90.19|89.69|90.19|89.69|90.14|89.64|6
1736054090000|2025-01-05 05:14:50|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|2
1736065930000|2025-01-05 08:32:10|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736054100000|2025-01-05 05:15:00|89.73|89.23|89.7|89.2|89.73|89.23|89.7|89.2|3
1736065940000|2025-01-05 08:32:20|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|3
1736054110000|2025-01-05 05:15:10|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736065950000|2025-01-05 08:32:30|90.18|89.68|90.21|89.71|90.22|89.72|90.18|89.68|8
1736054130000|2025-01-05 05:15:30|89.7|89.2|89.69|89.19|89.7|89.2|89.68|89.18|4
1736065960000|2025-01-05 08:32:40|90.23|89.73|90.25|89.75|90.25|89.75|90.23|89.73|2
1736054140000|2025-01-05 05:15:40|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736065970000|2025-01-05 08:32:50|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|2
1736054150000|2025-01-05 05:15:50|89.68|89.18|89.69|89.19|89.69|89.19|89.68|89.18|2
1736065980000|2025-01-05 08:33:00|90.26|89.76|90.3|89.8|90.3|89.8|90.25|89.75|8
1736054160000|2025-01-05 05:16:00|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736065990000|2025-01-05 08:33:10|90.29|89.79|90.29|89.79|90.31|89.81|90.29|89.79|4
1736054170000|2025-01-05 05:16:10|89.67|89.17|89.65|89.15|89.68|89.18|89.65|89.15|5
1736066000000|2025-01-05 08:33:20|90.3|89.8|90.34|89.84|90.35|89.85|90.29|89.79|8
1736054180000|2025-01-05 05:16:20|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736066010000|2025-01-05 08:33:30|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736054190000|2025-01-05 05:16:30|89.64|89.14|89.62|89.12|89.64|89.14|89.62|89.12|5
1736066020000|2025-01-05 08:33:40|90.32|89.82|90.28|89.78|90.32|89.82|90.28|89.78|6
1736054210000|2025-01-05 05:16:50|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736066040000|2025-01-05 08:34:00|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|3
1736054220000|2025-01-05 05:17:00|89.59|89.09|89.7|89.2|89.7|89.2|89.58|89.08|6
1736066050000|2025-01-05 08:34:10|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736054230000|2025-01-05 05:17:10|89.71|89.21|89.72|89.22|89.72|89.22|89.71|89.21|2
1736066060000|2025-01-05 08:34:20|90.3|89.8|90.28|89.78|90.3|89.8|90.28|89.78|3
1736054250000|2025-01-05 05:17:30|89.7|89.2|89.71|89.21|89.71|89.21|89.7|89.2|2
1736066080000|2025-01-05 08:34:40|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736054260000|2025-01-05 05:17:40|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736054270000|2025-01-05 05:17:50|89.73|89.23|89.75|89.25|89.76|89.26|89.73|89.23|5
1736066100000|2025-01-05 08:35:00|90.28|89.78|90.31|89.81|90.31|89.81|90.28|89.78|3
1736054280000|2025-01-05 05:18:00|89.76|89.26|89.76|89.26|89.76|89.26|89.75|89.25|3
1736066110000|2025-01-05 08:35:10|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|2
1736054300000|2025-01-05 05:18:20|89.77|89.27|89.8|89.3|89.8|89.3|89.77|89.27|4
1736066120000|2025-01-05 08:35:20|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|2
1736054320000|2025-01-05 05:18:40|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|2
1736066130000|2025-01-05 08:35:30|90.32|89.82|90.35|89.85|90.35|89.85|90.32|89.82|3
1736054340000|2025-01-05 05:19:00|89.81|89.31|89.8|89.3|89.82|89.32|89.8|89.3|3
1736066140000|2025-01-05 08:35:40|90.33|89.83|90.33|89.83|90.33|89.83|90.32|89.82|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
1736066150000|2025-01-05 08:35:50|90.32|89.82|90.29|89.79|90.32|89.82|90.29|89.79|4
1736054370000|2025-01-05 05:19:30|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|2
1736066160000|2025-01-05 08:36:00|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736066170000|2025-01-05 08:36:10|90.29|89.79|90.3|89.8|90.31|89.81|90.28|89.78|5
1736054400000|2025-01-05 05:20:00|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736066180000|2025-01-05 08:36:20|90.31|89.81|90.32|89.82|90.32|89.82|90.31|89.81|8
1736054410000|2025-01-05 05:20:10|89.84|89.34|89.88|89.38|89.89|89.39|89.84|89.34|4
1736066190000|2025-01-05 08:36:30|90.33|89.83|90.34|89.84|90.35|89.85|90.33|89.83|4
1736054430000|2025-01-05 05:20:30|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736066200000|2025-01-05 08:36:40|90.33|89.83|90.32|89.82|90.33|89.83|90.31|89.81|4
1736054440000|2025-01-05 05:20:40|89.84|89.34|89.88|89.38|89.88|89.38|89.84|89.34|7
1736066210000|2025-01-05 08:36:50|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|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
1736066220000|2025-01-05 08:37:00|90.31|89.81|90.31|89.81|90.32|89.82|90.31|89.81|3
1736054470000|2025-01-05 05:21:10|89.91|89.41|90|89.5|90|89.5|89.91|89.41|9
1736066230000|2025-01-05 08:37:10|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|2
1736054510000|2025-01-05 05:21:50|90.01|89.51|90.06|89.56|90.06|89.56|90.01|89.51|7
1736066240000|2025-01-05 08:37:20|90.32|89.82|90.32|89.82|90.32|89.82|90.31|89.81|3
1736054520000|2025-01-05 05:22:00|90.07|89.57|90.11|89.61|90.12|89.62|90.07|89.57|10
1736066250000|2025-01-05 08:37:30|90.31|89.81|90.28|89.78|90.32|89.82|90.28|89.78|6
1736054530000|2025-01-05 05:22:10|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736066260000|2025-01-05 08:37:40|90.27|89.77|90.21|89.71|90.27|89.77|90.2|89.7|8
1736054540000|2025-01-05 05:22:20|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736066270000|2025-01-05 08:37:50|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736054550000|2025-01-05 05:22:30|90.1|89.6|90.08|89.58|90.1|89.6|90.08|89.58|2
1736066280000|2025-01-05 08:38:00|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|3
1736054560000|2025-01-05 05:22:40|90.06|89.56|90.06|89.56|90.06|89.56|90.05|89.55|3
1736066290000|2025-01-05 08:38:10|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736054570000|2025-01-05 05:22:50|90.03|89.53|90.04|89.54|90.04|89.54|90.03|89.53|2
1736066300000|2025-01-05 08:38:20|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|2
1736054580000|2025-01-05 05:23:00|90.02|89.52|90.03|89.53|90.05|89.55|90.02|89.52|6
1736066310000|2025-01-05 08:38:30|90.22|89.72|90.31|89.81|90.31|89.81|90.22|89.72|5
1736054590000|2025-01-05 05:23:10|90.04|89.54|90.07|89.57|90.07|89.57|90.04|89.54|4
1736066320000|2025-01-05 08:38:40|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736054600000|2025-01-05 05:23:20|90.09|89.59|90.08|89.58|90.09|89.59|90.07|89.57|3
1736066330000|2025-01-05 08:38:50|90.34|89.84|90.34|89.84|90.37|89.87|90.34|89.84|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
1736066340000|2025-01-05 08:39:00|90.36|89.86|90.38|89.88|90.38|89.88|90.35|89.85|5
1736054630000|2025-01-05 05:23:50|90.11|89.61|90.12|89.62|90.12|89.62|90.1|89.6|4
1736066350000|2025-01-05 08:39:10|90.4|89.9|90.38|89.88|90.42|89.92|90.36|89.86|11
1736054640000|2025-01-05 05:24:00|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736066360000|2025-01-05 08:39:20|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|4
1736054650000|2025-01-05 05:24:10|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|4
1736066370000|2025-01-05 08:39:30|90.4|89.9|90.4|89.9|90.4|89.9|90.37|89.87|8
1736054660000|2025-01-05 05:24:20|90.07|89.57|90.06|89.56|90.07|89.57|90.05|89.55|4
1736066380000|2025-01-05 08:39:40|90.39|89.89|90.37|89.87|90.39|89.89|90.37|89.87|3
1736054670000|2025-01-05 05:24:30|90.05|89.55|90.02|89.52|90.05|89.55|90.02|89.52|3
1736066390000|2025-01-05 08:39:50|90.33|89.83|90.35|89.85|90.35|89.85|90.3|89.8|8
1736054680000|2025-01-05 05:24:40|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736066400000|2025-01-05 08:40:00|90.37|89.87|90.36|89.86|90.38|89.88|90.33|89.83|10
1736054700000|2025-01-05 05:25:00|90.02|89.52|90.01|89.51|90.02|89.52|90.01|89.51|2
1736066410000|2025-01-05 08:40:10|90.33|89.83|90.32|89.82|90.33|89.83|90.31|89.81|4
1736054720000|2025-01-05 05:25:20|90.02|89.52|90|89.5|90.02|89.52|90|89.5|3
1736066420000|2025-01-05 08:40:20|90.31|89.81|90.32|89.82|90.32|89.82|90.3|89.8|4
1736054740000|2025-01-05 05:25:40|90.01|89.51|90.02|89.52|90.02|89.52|90.01|89.51|2
1736066430000|2025-01-05 08:40:30|90.31|89.81|90.32|89.82|90.32|89.82|90.3|89.8|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
1736066440000|2025-01-05 08:40:40|90.31|89.81|90.31|89.81|90.32|89.82|90.29|89.79|6
1736054760000|2025-01-05 05:26:00|90.01|89.51|90|89.5|90.01|89.51|90|89.5|2
1736066450000|2025-01-05 08:40:50|90.3|89.8|90.28|89.78|90.31|89.81|90.28|89.78|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
1736066460000|2025-01-05 08:41:00|90.26|89.76|90.23|89.73|90.27|89.77|90.23|89.73|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
1736066470000|2025-01-05 08:41:10|90.22|89.72|90.21|89.71|90.22|89.72|90.2|89.7|4
1736054790000|2025-01-05 05:26:30|90.03|89.53|90.09|89.59|90.09|89.59|90.03|89.53|5
1736066480000|2025-01-05 08:41:20|90.23|89.73|90.41|89.91|90.42|89.92|90.23|89.73|13
1736054800000|2025-01-05 05:26:40|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736066490000|2025-01-05 08:41:30|90.42|89.92|90.43|89.93|90.46|89.96|90.42|89.92|8
1736054820000|2025-01-05 05:27:00|90.09|89.59|90.09|89.59|90.1|89.6|90.09|89.59|3
1736066500000|2025-01-05 08:41:40|90.42|89.92|90.4|89.9|90.42|89.92|90.38|89.88|4
1736054830000|2025-01-05 05:27:10|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736066510000|2025-01-05 08:41:50|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|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
1736066520000|2025-01-05 08:42:00|90.43|89.93|90.42|89.92|90.44|89.94|90.41|89.91|8
1736054870000|2025-01-05 05:27:50|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736066530000|2025-01-05 08:42:10|90.43|89.93|90.41|89.91|90.43|89.93|90.41|89.91|3
1736054880000|2025-01-05 05:28:00|90.06|89.56|90.06|89.56|90.06|89.56|90.05|89.55|3
1736066540000|2025-01-05 08:42:20|90.4|89.9|90.39|89.89|90.4|89.9|90.38|89.88|5
1736054890000|2025-01-05 05:28:10|90.05|89.55|90.02|89.52|90.05|89.55|90.02|89.52|2
1736066550000|2025-01-05 08:42:30|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736054920000|2025-01-05 05:28:40|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736066560000|2025-01-05 08:42:40|90.41|89.91|90.39|89.89|90.41|89.91|90.38|89.88|5
1736054940000|2025-01-05 05:29:00|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736066570000|2025-01-05 08:42:50|90.4|89.9|90.43|89.93|90.44|89.94|90.4|89.9|6
1736054950000|2025-01-05 05:29:10|90.05|89.55|90.08|89.58|90.08|89.58|90.05|89.55|4
1736066580000|2025-01-05 08:43:00|90.44|89.94|90.46|89.96|90.46|89.96|90.44|89.94|5
1736054990000|2025-01-05 05:29:50|90.07|89.57|90.04|89.54|90.07|89.57|90.04|89.54|3
1736066590000|2025-01-05 08:43:10|90.45|89.95|90.43|89.93|90.46|89.96|90.42|89.92|5
1736066600000|2025-01-05 08:43:20|90.44|89.94|90.44|89.94|90.44|89.94|90.43|89.93|3
1736055000000|2025-01-05 05:30:00|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736066610000|2025-01-05 08:43:30|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736055010000|2025-01-05 05:30:10|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736066620000|2025-01-05 08:43:40|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|5
1736055030000|2025-01-05 05:30:30|89.99|89.49|90|89.5|90|89.5|89.99|89.49|2
1736066630000|2025-01-05 08:43:50|90.39|89.89|90.39|89.89|90.4|89.9|90.39|89.89|3
1736055050000|2025-01-05 05:30:50|90.01|89.51|90.07|89.57|90.07|89.57|90.01|89.51|7
1736066640000|2025-01-05 08:44:00|90.38|89.88|90.37|89.87|90.38|89.88|90.36|89.86|4
1736055060000|2025-01-05 05:31:00|90.08|89.58|90.08|89.58|90.08|89.58|90.07|89.57|3
1736066650000|2025-01-05 08:44:10|90.39|89.89|90.42|89.92|90.43|89.93|90.39|89.89|6
1736055070000|2025-01-05 05:31:10|90.07|89.57|90.09|89.59|90.1|89.6|90.07|89.57|6
1736066660000|2025-01-05 08:44:20|90.43|89.93|90.45|89.95|90.46|89.96|90.43|89.93|4
1736055080000|2025-01-05 05:31:20|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|5
1736066670000|2025-01-05 08:44:30|90.43|89.93|90.41|89.91|90.43|89.93|90.41|89.91|5
1736055100000|2025-01-05 05:31:40|90.07|89.57|90.05|89.55|90.07|89.57|90.02|89.52|6
1736066680000|2025-01-05 08:44:40|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736055110000|2025-01-05 05:31:50|90.06|89.56|90.06|89.56|90.07|89.57|90.05|89.55|7
1736055120000|2025-01-05 05:32:00|90.05|89.55|90|89.5|90.05|89.55|90|89.5|5
1736066700000|2025-01-05 08:45:00|90.41|89.91|90.42|89.92|90.43|89.93|90.41|89.91|10
1736055130000|2025-01-05 05:32:10|89.97|89.47|89.98|89.48|89.98|89.48|89.97|89.47|2
1736066710000|2025-01-05 08:45:10|90.4|89.9|90.44|89.94|90.44|89.94|90.4|89.9|7
1736055140000|2025-01-05 05:32:20|89.97|89.47|89.92|89.42|89.97|89.47|89.92|89.42|6
1736066720000|2025-01-05 08:45:20|90.43|89.93|90.47|89.97|90.48|89.98|90.42|89.92|12
1736055150000|2025-01-05 05:32:30|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736066730000|2025-01-05 08:45:30|90.48|89.98|90.43|89.93|90.48|89.98|90.43|89.93|10
1736055170000|2025-01-05 05:32:50|89.92|89.42|89.91|89.41|89.92|89.42|89.91|89.41|4
1736066740000|2025-01-05 08:45:40|90.42|89.92|90.37|89.87|90.42|89.92|90.37|89.87|10
1736055200000|2025-01-05 05:33:20|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736066750000|2025-01-05 08:45:50|90.38|89.88|90.37|89.87|90.4|89.9|90.37|89.87|6
1736055210000|2025-01-05 05:33:30|89.89|89.39|89.89|89.39|89.89|89.39|89.88|89.38|3
1736066760000|2025-01-05 08:46:00|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|3
1736055220000|2025-01-05 05:33:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736066770000|2025-01-05 08:46:10|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|4
1736055240000|2025-01-05 05:34:00|89.89|89.39|89.88|89.38|89.89|89.39|89.88|89.38|2
1736066780000|2025-01-05 08:46:20|90.37|89.87|90.4|89.9|90.41|89.91|90.37|89.87|5
1736055250000|2025-01-05 05:34:10|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736066790000|2025-01-05 08:46:30|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|2
1736055260000|2025-01-05 05:34:20|89.86|89.36|89.84|89.34|89.86|89.36|89.84|89.34|2
1736066800000|2025-01-05 08:46:40|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|3
1736055270000|2025-01-05 05:34:30|89.85|89.35|89.87|89.37|89.87|89.37|89.85|89.35|4
1736066810000|2025-01-05 08:46:50|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|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
1736066820000|2025-01-05 08:47:00|90.33|89.83|90.31|89.81|90.33|89.83|90.31|89.81|3
1736055300000|2025-01-05 05:35:00|89.83|89.33|89.81|89.31|89.83|89.33|89.81|89.31|2
1736066830000|2025-01-05 08:47:10|90.32|89.82|90.33|89.83|90.36|89.86|90.32|89.82|11
1736055310000|2025-01-05 05:35:10|89.8|89.3|89.78|89.28|89.8|89.3|89.78|89.28|5
1736066840000|2025-01-05 08:47:20|90.32|89.82|90.32|89.82|90.34|89.84|90.32|89.82|5
1736055320000|2025-01-05 05:35:20|89.73|89.23|89.73|89.23|89.73|89.23|89.72|89.22|3
1736066850000|2025-01-05 08:47:30|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|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
1736066860000|2025-01-05 08:47:40|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|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
1736066880000|2025-01-05 08:48:00|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|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
1736066890000|2025-01-05 08:48:10|90.27|89.77|90.22|89.72|90.27|89.77|90.22|89.72|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
1736066900000|2025-01-05 08:48:20|90.2|89.7|90.2|89.7|90.2|89.7|90.19|89.69|3
1736055370000|2025-01-05 05:36:10|89.75|89.25|89.79|89.29|89.8|89.3|89.75|89.25|7
1736066910000|2025-01-05 08:48:30|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|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
1736066920000|2025-01-05 08:48:40|90.2|89.7|90.17|89.67|90.2|89.7|90.16|89.66|5
1736055390000|2025-01-05 05:36:30|89.76|89.26|89.77|89.27|89.78|89.28|89.76|89.26|4
1736066930000|2025-01-05 08:48:50|90.16|89.66|90.19|89.69|90.19|89.69|90.16|89.66|4
1736055400000|2025-01-05 05:36:40|89.76|89.26|89.73|89.23|89.76|89.26|89.73|89.23|2
1736066940000|2025-01-05 08:49:00|90.18|89.68|90.15|89.65|90.2|89.7|90.15|89.65|6
1736055420000|2025-01-05 05:37:00|89.72|89.22|89.71|89.21|89.72|89.22|89.71|89.21|2
1736066950000|2025-01-05 08:49:10|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|4
1736055430000|2025-01-05 05:37:10|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736066960000|2025-01-05 08:49:20|90.14|89.64|90.16|89.66|90.16|89.66|90.12|89.62|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
1736066970000|2025-01-05 08:49:30|90.17|89.67|90.16|89.66|90.18|89.68|90.16|89.66|5
1736055490000|2025-01-05 05:38:10|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736066980000|2025-01-05 08:49:40|90.13|89.63|90.11|89.61|90.13|89.63|90.11|89.61|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
1736066990000|2025-01-05 08:49:50|90.09|89.59|90.1|89.6|90.1|89.6|90.09|89.59|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
1736067000000|2025-01-05 08:50:00|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|5
1736055530000|2025-01-05 05:38:50|89.72|89.22|89.73|89.23|89.74|89.24|89.72|89.22|4
1736067010000|2025-01-05 08:50:10|90.1|89.6|90.11|89.61|90.11|89.61|90.1|89.6|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
1736067020000|2025-01-05 08:50:20|90.14|89.64|90.17|89.67|90.17|89.67|90.14|89.64|4
1736055550000|2025-01-05 05:39:10|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736067030000|2025-01-05 08:50:30|90.16|89.66|90.17|89.67|90.17|89.67|90.16|89.66|4
1736055560000|2025-01-05 05:39:20|89.79|89.29|89.78|89.28|89.79|89.29|89.77|89.27|4
1736067040000|2025-01-05 08:50:40|90.18|89.68|90.22|89.72|90.22|89.72|90.18|89.68|5
1736055580000|2025-01-05 05:39:40|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736067050000|2025-01-05 08:50:50|90.21|89.71|90.2|89.7|90.21|89.71|90.18|89.68|7
1736055590000|2025-01-05 05:39:50|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736067060000|2025-01-05 08:51:00|90.21|89.71|90.21|89.71|90.21|89.71|90.2|89.7|3
1736055600000|2025-01-05 05:40:00|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736067070000|2025-01-05 08:51:10|90.2|89.7|90.08|89.58|90.2|89.7|90.07|89.57|8
1736055610000|2025-01-05 05:40:10|89.8|89.3|89.74|89.24|89.8|89.3|89.73|89.23|7
1736067080000|2025-01-05 08:51:20|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|2
1736055620000|2025-01-05 05:40:20|89.75|89.25|89.75|89.25|89.75|89.25|89.74|89.24|3
1736067090000|2025-01-05 08:51:30|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736055630000|2025-01-05 05:40:30|89.74|89.24|89.74|89.24|89.74|89.24|89.74|89.24|1
1736067110000|2025-01-05 08:51:50|90.09|89.59|90.1|89.6|90.1|89.6|90.09|89.59|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
1736067120000|2025-01-05 08:52:00|90.12|89.62|90.2|89.7|90.22|89.72|90.12|89.62|11
1736055650000|2025-01-05 05:40:50|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736067130000|2025-01-05 08:52:10|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|5
1736055660000|2025-01-05 05:41:00|89.73|89.23|89.79|89.29|89.79|89.29|89.73|89.23|5
1736067140000|2025-01-05 08:52:20|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|2
1736055670000|2025-01-05 05:41:10|89.78|89.28|89.81|89.31|89.82|89.32|89.78|89.28|6
1736067160000|2025-01-05 08:52:40|90.2|89.7|90.17|89.67|90.21|89.71|90.17|89.67|4
1736055690000|2025-01-05 05:41:30|89.8|89.3|89.8|89.3|89.81|89.31|89.8|89.3|3
1736067180000|2025-01-05 08:53:00|90.16|89.66|90.12|89.62|90.16|89.66|90.11|89.61|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
1736067190000|2025-01-05 08:53:10|90.16|89.66|90.2|89.7|90.2|89.7|90.16|89.66|2
1736055720000|2025-01-05 05:42:00|89.82|89.32|89.86|89.36|89.88|89.38|89.82|89.32|7
1736067200000|2025-01-05 08:53:20|90.21|89.71|90.23|89.73|90.24|89.74|90.21|89.71|3
1736055730000|2025-01-05 05:42:10|89.85|89.35|89.89|89.39|89.89|89.39|89.83|89.33|9
1736067210000|2025-01-05 08:53:30|90.24|89.74|90.22|89.72|90.24|89.74|90.22|89.72|3
1736055740000|2025-01-05 05:42:20|89.88|89.38|89.84|89.34|89.88|89.38|89.84|89.34|5
1736067230000|2025-01-05 08:53:50|90.26|89.76|90.27|89.77|90.28|89.78|90.26|89.76|3
1736055750000|2025-01-05 05:42:30|89.86|89.36|89.92|89.42|89.92|89.42|89.86|89.36|2
1736067240000|2025-01-05 08:54:00|90.26|89.76|90.19|89.69|90.26|89.76|90.19|89.69|9
1736055760000|2025-01-05 05:42:40|89.93|89.43|89.92|89.42|89.93|89.43|89.92|89.42|4
1736067260000|2025-01-05 08:54:20|90.2|89.7|90.2|89.7|90.21|89.71|90.2|89.7|3
1736055780000|2025-01-05 05:43:00|89.93|89.43|89.96|89.46|89.96|89.46|89.93|89.43|2
1736067300000|2025-01-05 08:55:00|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|4
1736055790000|2025-01-05 05:43:10|89.97|89.47|89.94|89.44|89.98|89.48|89.94|89.44|4
1736067320000|2025-01-05 08:55:20|90.21|89.71|90.24|89.74|90.24|89.74|90.2|89.7|4
1736055800000|2025-01-05 05:43:20|89.92|89.42|89.91|89.41|89.92|89.42|89.91|89.41|4
1736067330000|2025-01-05 08:55:30|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|2
1736055810000|2025-01-05 05:43:30|89.92|89.42|89.93|89.43|89.93|89.43|89.91|89.41|4
1736067340000|2025-01-05 08:55:40|90.28|89.78|90.32|89.82|90.32|89.82|90.28|89.78|3
1736055820000|2025-01-05 05:43:40|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736067350000|2025-01-05 08:55:50|90.31|89.81|90.29|89.79|90.31|89.81|90.28|89.78|4
1736055850000|2025-01-05 05:44:10|89.91|89.41|89.91|89.41|89.92|89.42|89.91|89.41|3
1736067360000|2025-01-05 08:56:00|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736055870000|2025-01-05 05:44:30|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736067370000|2025-01-05 08:56:10|90.3|89.8|90.31|89.81|90.37|89.87|90.3|89.8|9
1736055880000|2025-01-05 05:44:40|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736067380000|2025-01-05 08:56:20|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|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
1736067390000|2025-01-05 08:56:30|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|5
1736055900000|2025-01-05 05:45:00|89.89|89.39|89.87|89.37|89.89|89.39|89.87|89.37|3
1736067400000|2025-01-05 08:56:40|90.28|89.78|90.31|89.81|90.31|89.81|90.28|89.78|6
1736055910000|2025-01-05 05:45:10|89.86|89.36|89.84|89.34|89.86|89.36|89.84|89.34|3
1736067410000|2025-01-05 08:56:50|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|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
1736067420000|2025-01-05 08:57:00|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|2
1736055930000|2025-01-05 05:45:30|89.83|89.33|89.88|89.38|89.89|89.39|89.83|89.33|8
1736067460000|2025-01-05 08:57:40|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736055950000|2025-01-05 05:45:50|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|6
1736067470000|2025-01-05 08:57:50|90.33|89.83|90.37|89.87|90.37|89.87|90.33|89.83|5
1736055970000|2025-01-05 05:46:10|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736067480000|2025-01-05 08:58:00|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|4
1736055980000|2025-01-05 05:46:20|89.89|89.39|89.89|89.39|89.91|89.41|89.89|89.39|3
1736067490000|2025-01-05 08:58:10|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736055990000|2025-01-05 05:46:30|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|3
1736067500000|2025-01-05 08:58:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736056000000|2025-01-05 05:46:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736067510000|2025-01-05 08:58:30|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736056010000|2025-01-05 05:46:50|89.85|89.35|89.87|89.37|89.88|89.38|89.85|89.35|7
1736067520000|2025-01-05 08:58:40|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736056020000|2025-01-05 05:47:00|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|3
1736067530000|2025-01-05 08:58:50|90.41|89.91|90.37|89.87|90.41|89.91|90.37|89.87|5
1736056030000|2025-01-05 05:47:10|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736067540000|2025-01-05 08:59:00|90.38|89.88|90.4|89.9|90.41|89.91|90.38|89.88|4
1736056040000|2025-01-05 05:47:20|89.86|89.36|89.89|89.39|89.89|89.39|89.86|89.36|7
1736067550000|2025-01-05 08:59:10|90.39|89.89|90.39|89.89|90.4|89.9|90.39|89.89|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
1736067560000|2025-01-05 08:59:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|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
1736067570000|2025-01-05 08:59:30|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736056080000|2025-01-05 05:48:00|89.92|89.42|89.92|89.42|89.92|89.42|89.91|89.41|5
1736067580000|2025-01-05 08:59:40|90.32|89.82|90.3|89.8|90.32|89.82|90.3|89.8|3
1736056090000|2025-01-05 05:48:10|89.93|89.43|89.92|89.42|89.94|89.44|89.92|89.42|5
1736067590000|2025-01-05 08:59:50|90.37|89.87|90.34|89.84|90.37|89.87|90.34|89.84|4
1736056100000|2025-01-05 05:48:20|89.93|89.43|89.91|89.41|89.93|89.43|89.91|89.41|3
1736056110000|2025-01-05 05:48:30|89.9|89.4|89.89|89.39|89.91|89.41|89.89|89.39|4
1736067600000|2025-01-05 09:00:00|90.35|89.85|90.39|89.89|90.4|89.9|90.35|89.85|6
1736056120000|2025-01-05 05:48:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736067610000|2025-01-05 09:00:10|90.38|89.88|90.46|89.96|90.48|89.98|90.38|89.88|9
1736056130000|2025-01-05 05:48:50|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|4
1736067630000|2025-01-05 09:00:30|90.48|89.98|90.51|90.01|90.52|90.02|90.48|89.98|6
1736056140000|2025-01-05 05:49:00|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|2
1736067640000|2025-01-05 09:00:40|90.52|90.02|90.57|90.07|90.57|90.07|90.52|90.02|5
1736056170000|2025-01-05 05:49:30|89.81|89.31|89.79|89.29|89.81|89.31|89.79|89.29|5
1736067650000|2025-01-05 09:00:50|90.58|90.08|90.58|90.08|90.58|90.08|90.57|90.07|3
1736056180000|2025-01-05 05:49:40|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736067660000|2025-01-05 09:01:00|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736056190000|2025-01-05 05:49:50|89.76|89.26|89.72|89.22|89.76|89.26|89.72|89.22|6
1736067670000|2025-01-05 09:01:10|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|4
1736056200000|2025-01-05 05:50:00|89.71|89.21|89.73|89.23|89.73|89.23|89.71|89.21|3
1736067680000|2025-01-05 09:01:20|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736056210000|2025-01-05 05:50:10|89.74|89.24|89.73|89.23|89.75|89.25|89.73|89.23|4
1736067690000|2025-01-05 09:01:30|90.57|90.07|90.5|90|90.57|90.07|90.5|90|10
1736056230000|2025-01-05 05:50:30|89.74|89.24|89.72|89.22|89.74|89.24|89.71|89.21|5
1736067700000|2025-01-05 09:01:40|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736056250000|2025-01-05 05:50:50|89.73|89.23|89.73|89.23|89.74|89.24|89.73|89.23|3
1736067710000|2025-01-05 09:01:50|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|5
1736056260000|2025-01-05 05:51:00|89.74|89.24|89.78|89.28|89.79|89.29|89.74|89.24|7
1736067720000|2025-01-05 09:02:00|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1736056280000|2025-01-05 05:51:20|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|2
1736067730000|2025-01-05 09:02:10|90.48|89.98|90.51|90.01|90.52|90.02|90.48|89.98|8
1736056290000|2025-01-05 05:51:30|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736067740000|2025-01-05 09:02:20|90.5|90|90.49|89.99|90.5|90|90.48|89.98|3
1736056300000|2025-01-05 05:51:40|89.73|89.23|89.75|89.25|89.75|89.25|89.73|89.23|3
1736067760000|2025-01-05 09:02:40|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736056310000|2025-01-05 05:51:50|89.74|89.24|89.73|89.23|89.74|89.24|89.73|89.23|2
1736067770000|2025-01-05 09:02:50|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1736056320000|2025-01-05 05:52:00|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736067780000|2025-01-05 09:03:00|90.45|89.95|90.45|89.95|90.46|89.96|90.45|89.95|5
1736056330000|2025-01-05 05:52:10|89.73|89.23|89.74|89.24|89.74|89.24|89.72|89.22|4
1736067790000|2025-01-05 09:03:10|90.46|89.96|90.46|89.96|90.47|89.97|90.46|89.96|3
1736056340000|2025-01-05 05:52:20|89.77|89.27|89.8|89.3|89.81|89.31|89.75|89.25|5
1736067800000|2025-01-05 09:03:20|90.45|89.95|90.45|89.95|90.46|89.96|90.45|89.95|5
1736056350000|2025-01-05 05:52:30|89.81|89.31|89.88|89.38|89.88|89.38|89.81|89.31|10
1736067810000|2025-01-05 09:03:30|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|3
1736056360000|2025-01-05 05:52:40|89.91|89.41|89.94|89.44|89.94|89.44|89.9|89.4|7
1736067820000|2025-01-05 09:03:40|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736056370000|2025-01-05 05:52:50|89.95|89.45|89.94|89.44|89.95|89.45|89.94|89.44|2
1736067830000|2025-01-05 09:03:50|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|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
1736067840000|2025-01-05 09:04:00|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736056390000|2025-01-05 05:53:10|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|2
1736067850000|2025-01-05 09:04:10|90.48|89.98|90.45|89.95|90.48|89.98|90.45|89.95|4
1736056400000|2025-01-05 05:53:20|89.93|89.43|89.98|89.48|89.99|89.49|89.93|89.43|7
1736067860000|2025-01-05 09:04:20|90.43|89.93|90.37|89.87|90.43|89.93|90.37|89.87|8
1736056410000|2025-01-05 05:53:30|89.99|89.49|90.02|89.52|90.02|89.52|89.98|89.48|6
1736067870000|2025-01-05 09:04:30|90.38|89.88|90.36|89.86|90.38|89.88|90.36|89.86|3
1736056420000|2025-01-05 05:53:40|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736067890000|2025-01-05 09:04:50|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736056440000|2025-01-05 05:54:00|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736067900000|2025-01-05 09:05:00|90.32|89.82|90.35|89.85|90.35|89.85|90.32|89.82|4
1736056450000|2025-01-05 05:54:10|90.01|89.51|90.01|89.51|90.02|89.52|90|89.5|5
1736067920000|2025-01-05 09:05:20|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|4
1736056460000|2025-01-05 05:54:20|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736067930000|2025-01-05 09:05:30|90.36|89.86|90.32|89.82|90.36|89.86|90.31|89.81|7
1736056470000|2025-01-05 05:54:30|90|89.5|90.01|89.51|90.01|89.51|90|89.5|4
1736067940000|2025-01-05 09:05:40|90.31|89.81|90.32|89.82|90.32|89.82|90.31|89.81|2
1736056480000|2025-01-05 05:54:40|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736067950000|2025-01-05 09:05:50|90.31|89.81|90.31|89.81|90.32|89.82|90.3|89.8|7
1736056510000|2025-01-05 05:55:10|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736067960000|2025-01-05 09:06:00|90.3|89.8|90.33|89.83|90.33|89.83|90.28|89.78|11
1736056520000|2025-01-05 05:55:20|90.03|89.53|90|89.5|90.03|89.53|90|89.5|3
1736067970000|2025-01-05 09:06:10|90.34|89.84|90.36|89.86|90.36|89.86|90.34|89.84|3
1736056530000|2025-01-05 05:55:30|89.99|89.49|89.98|89.48|89.99|89.49|89.98|89.48|4
1736067980000|2025-01-05 09:06:20|90.35|89.85|90.32|89.82|90.35|89.85|90.32|89.82|3
1736056540000|2025-01-05 05:55:40|89.99|89.49|89.99|89.49|90|89.5|89.98|89.48|4
1736067990000|2025-01-05 09:06:30|90.33|89.83|90.35|89.85|90.35|89.85|90.33|89.83|3
1736056560000|2025-01-05 05:56:00|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736068000000|2025-01-05 09:06:40|90.34|89.84|90.32|89.82|90.34|89.84|90.31|89.81|4
1736056570000|2025-01-05 05:56:10|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736068010000|2025-01-05 09:06:50|90.31|89.81|90.28|89.78|90.31|89.81|90.27|89.77|6
1736056580000|2025-01-05 05:56:20|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736068020000|2025-01-05 09:07:00|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736056590000|2025-01-05 05:56:30|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736068030000|2025-01-05 09:07:10|90.25|89.75|90.26|89.76|90.26|89.76|90.25|89.75|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
1736068040000|2025-01-05 09:07:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|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
1736068060000|2025-01-05 09:07:40|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736056630000|2025-01-05 05:57:10|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736068070000|2025-01-05 09:07:50|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736056640000|2025-01-05 05:57:20|90|89.5|90|89.5|90|89.5|90|89.5|1
1736068080000|2025-01-05 09:08:00|90.28|89.78|90.29|89.79|90.29|89.79|90.28|89.78|6
1736056680000|2025-01-05 05:58:00|89.99|89.49|90.04|89.54|90.05|89.55|89.99|89.49|8
1736068090000|2025-01-05 09:08:10|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|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
1736068100000|2025-01-05 09:08:20|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|2
1736056720000|2025-01-05 05:58:40|90.01|89.51|90.02|89.52|90.02|89.52|90.01|89.51|2
1736068110000|2025-01-05 09:08:30|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|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
1736068120000|2025-01-05 09:08:40|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|3
1736056750000|2025-01-05 05:59:10|90|89.5|89.97|89.47|90|89.5|89.97|89.47|4
1736068130000|2025-01-05 09:08:50|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|6
1736056760000|2025-01-05 05:59:20|89.94|89.44|89.95|89.45|89.95|89.45|89.94|89.44|4
1736068140000|2025-01-05 09:09:00|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736056770000|2025-01-05 05:59:30|89.94|89.44|89.94|89.44|89.96|89.46|89.94|89.44|5
1736068170000|2025-01-05 09:09:30|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736056800000|2025-01-05 06:00:00|89.92|89.42|89.92|89.42|89.94|89.44|89.92|89.42|5
1736068180000|2025-01-05 09:09:40|90.37|89.87|90.4|89.9|90.4|89.9|90.37|89.87|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
1736068190000|2025-01-05 09:09:50|90.41|89.91|90.42|89.92|90.42|89.92|90.4|89.9|4
1736056820000|2025-01-05 06:00:20|89.9|89.4|89.91|89.41|89.94|89.44|89.9|89.4|9
1736068200000|2025-01-05 09:10:00|90.41|89.91|90.47|89.97|90.47|89.97|90.41|89.91|7
1736056840000|2025-01-05 06:00:40|89.92|89.42|89.93|89.43|89.93|89.43|89.92|89.42|2
1736068210000|2025-01-05 09:10:10|90.46|89.96|90.42|89.92|90.46|89.96|90.41|89.91|10
1736056850000|2025-01-05 06:00:50|89.94|89.44|89.92|89.42|89.97|89.47|89.92|89.42|6
1736068220000|2025-01-05 09:10:20|90.41|89.91|90.43|89.93|90.43|89.93|90.41|89.91|4
1736056860000|2025-01-05 06:01:00|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|3
1736068230000|2025-01-05 09:10:30|90.42|89.92|90.38|89.88|90.42|89.92|90.37|89.87|8
1736056890000|2025-01-05 06:01:30|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|4
1736068240000|2025-01-05 09:10:40|90.37|89.87|90.38|89.88|90.38|89.88|90.37|89.87|2
1736056900000|2025-01-05 06:01:40|89.88|89.38|89.84|89.34|89.88|89.38|89.84|89.34|3
1736068250000|2025-01-05 09:10:50|90.39|89.89|90.36|89.86|90.39|89.89|90.35|89.85|7
1736056910000|2025-01-05 06:01:50|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|2
1736068260000|2025-01-05 09:11:00|90.37|89.87|90.38|89.88|90.38|89.88|90.37|89.87|4
1736056920000|2025-01-05 06:02:00|89.8|89.3|89.79|89.29|89.8|89.3|89.78|89.28|3
1736068270000|2025-01-05 09:11:10|90.37|89.87|90.42|89.92|90.42|89.92|90.37|89.87|8
1736056930000|2025-01-05 06:02:10|89.8|89.3|89.83|89.33|89.83|89.33|89.8|89.3|5
1736068280000|2025-01-05 09:11:20|90.41|89.91|90.37|89.87|90.41|89.91|90.37|89.87|4
1736056940000|2025-01-05 06:02:20|89.82|89.32|89.79|89.29|89.82|89.32|89.79|89.29|6
1736068290000|2025-01-05 09:11:30|90.39|89.89|90.34|89.84|90.39|89.89|90.34|89.84|3
1736056950000|2025-01-05 06:02:30|89.8|89.3|89.8|89.3|89.8|89.3|89.79|89.29|5
1736068310000|2025-01-05 09:11:50|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736056960000|2025-01-05 06:02:40|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736068320000|2025-01-05 09:12:00|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|2
1736056970000|2025-01-05 06:02:50|89.8|89.3|89.81|89.31|89.81|89.31|89.79|89.29|4
1736068330000|2025-01-05 09:12:10|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736056980000|2025-01-05 06:03:00|89.82|89.32|89.82|89.32|89.82|89.32|89.81|89.31|3
1736068340000|2025-01-05 09:12:20|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|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
1736068360000|2025-01-05 09:12:40|90.34|89.84|90.34|89.84|90.35|89.85|90.34|89.84|3
1736057000000|2025-01-05 06:03:20|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|2
1736068370000|2025-01-05 09:12:50|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|7
1736057010000|2025-01-05 06:03:30|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736068380000|2025-01-05 09:13:00|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|2
1736057020000|2025-01-05 06:03:40|89.81|89.31|89.78|89.28|89.81|89.31|89.78|89.28|4
1736068390000|2025-01-05 09:13:10|90.36|89.86|90.36|89.86|90.37|89.87|90.36|89.86|3
1736057030000|2025-01-05 06:03:50|89.74|89.24|89.74|89.24|89.74|89.24|89.74|89.24|1
1736068400000|2025-01-05 09:13:20|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736057040000|2025-01-05 06:04:00|89.73|89.23|89.72|89.22|89.73|89.23|89.71|89.21|3
1736068410000|2025-01-05 09:13:30|90.37|89.87|90.4|89.9|90.4|89.9|90.37|89.87|6
1736057050000|2025-01-05 06:04:10|89.71|89.21|89.74|89.24|89.74|89.24|89.71|89.21|6
1736068420000|2025-01-05 09:13:40|90.41|89.91|90.41|89.91|90.41|89.91|90.4|89.9|5
1736057060000|2025-01-05 06:04:20|89.73|89.23|89.81|89.31|89.81|89.31|89.73|89.23|7
1736068440000|2025-01-05 09:14:00|90.44|89.94|90.46|89.96|90.46|89.96|90.41|89.91|8
1736057070000|2025-01-05 06:04:30|89.8|89.3|89.83|89.33|89.83|89.33|89.8|89.3|5
1736068450000|2025-01-05 09:14:10|90.45|89.95|90.44|89.94|90.45|89.95|90.44|89.94|2
1736057080000|2025-01-05 06:04:40|89.84|89.34|89.88|89.38|89.9|89.4|89.84|89.34|3
1736068460000|2025-01-05 09:14:20|90.43|89.93|90.4|89.9|90.43|89.93|90.39|89.89|6
1736057090000|2025-01-05 06:04:50|89.89|89.39|89.93|89.43|89.93|89.43|89.89|89.39|6
1736068480000|2025-01-05 09:14:40|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736057100000|2025-01-05 06:05:00|89.92|89.42|89.84|89.34|89.93|89.43|89.84|89.34|10
1736068490000|2025-01-05 09:14:50|90.38|89.88|90.34|89.84|90.38|89.88|90.31|89.81|11
1736057110000|2025-01-05 06:05:10|89.85|89.35|89.89|89.39|89.9|89.4|89.85|89.35|5
1736068500000|2025-01-05 09:15:00|90.32|89.82|90.27|89.77|90.32|89.82|90.27|89.77|5
1736057120000|2025-01-05 06:05:20|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736068510000|2025-01-05 09:15:10|90.28|89.78|90.32|89.82|90.32|89.82|90.28|89.78|7
1736057130000|2025-01-05 06:05:30|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736068520000|2025-01-05 09:15:20|90.33|89.83|90.35|89.85|90.35|89.85|90.33|89.83|4
1736057140000|2025-01-05 06:05:40|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736068530000|2025-01-05 09:15:30|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736057160000|2025-01-05 06:06:00|89.84|89.34|89.88|89.38|89.88|89.38|89.84|89.34|6
1736068540000|2025-01-05 09:15:40|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|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
1736068560000|2025-01-05 09:16:00|90.38|89.88|90.38|89.88|90.38|89.88|90.36|89.86|5
1736057190000|2025-01-05 06:06:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736068570000|2025-01-05 09:16:10|90.37|89.87|90.37|89.87|90.37|89.87|90.36|89.86|3
1736057200000|2025-01-05 06:06:40|89.84|89.34|89.89|89.39|89.89|89.39|89.84|89.34|6
1736068590000|2025-01-05 09:16:30|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736057210000|2025-01-05 06:06:50|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736068600000|2025-01-05 09:16:40|90.37|89.87|90.29|89.79|90.37|89.87|90.29|89.79|7
1736057220000|2025-01-05 06:07:00|89.89|89.39|89.87|89.37|89.89|89.39|89.86|89.36|5
1736068610000|2025-01-05 09:16:50|90.3|89.8|90.29|89.79|90.31|89.81|90.29|89.79|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
1736068620000|2025-01-05 09:17:00|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736057240000|2025-01-05 06:07:20|89.9|89.4|89.91|89.41|89.91|89.41|89.9|89.4|2
1736068630000|2025-01-05 09:17:10|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|3
1736057250000|2025-01-05 06:07:30|89.92|89.42|89.98|89.48|90.02|89.52|89.91|89.41|12
1736068640000|2025-01-05 09:17:20|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|3
1736057260000|2025-01-05 06:07:40|89.99|89.49|90.01|89.51|90.01|89.51|89.99|89.49|3
1736068650000|2025-01-05 09:17:30|90.24|89.74|90.23|89.73|90.26|89.76|90.23|89.73|9
1736057270000|2025-01-05 06:07:50|90.02|89.52|90.05|89.55|90.08|89.58|90.02|89.52|9
1736068660000|2025-01-05 09:17:40|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736057280000|2025-01-05 06:08:00|90.04|89.54|90.03|89.53|90.04|89.54|90.03|89.53|2
1736068670000|2025-01-05 09:17:50|90.23|89.73|90.25|89.75|90.26|89.76|90.23|89.73|7
1736057290000|2025-01-05 06:08:10|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736068680000|2025-01-05 09:18:00|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736057300000|2025-01-05 06:08:20|90.05|89.55|90.06|89.56|90.07|89.57|90.05|89.55|7
1736068690000|2025-01-05 09:18:10|90.25|89.75|90.25|89.75|90.26|89.76|90.25|89.75|3
1736057310000|2025-01-05 06:08:30|89.99|89.49|89.98|89.48|90.01|89.51|89.97|89.47|7
1736068710000|2025-01-05 09:18:30|90.24|89.74|90.22|89.72|90.24|89.74|90.21|89.71|5
1736057320000|2025-01-05 06:08:40|89.97|89.47|89.93|89.43|89.97|89.47|89.93|89.43|3
1736068720000|2025-01-05 09:18:40|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736057340000|2025-01-05 06:09:00|89.92|89.42|89.9|89.4|89.92|89.42|89.9|89.4|3
1736068730000|2025-01-05 09:18:50|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736057350000|2025-01-05 06:09:10|89.89|89.39|89.87|89.37|89.89|89.39|89.86|89.36|5
1736068750000|2025-01-05 09:19:10|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|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
1736068760000|2025-01-05 09:19:20|90.18|89.68|90.17|89.67|90.18|89.68|90.16|89.66|6
1736057370000|2025-01-05 06:09:30|89.84|89.34|89.85|89.35|89.87|89.37|89.84|89.34|5
1736068770000|2025-01-05 09:19:30|90.18|89.68|90.21|89.71|90.21|89.71|90.17|89.67|6
1736057380000|2025-01-05 06:09:40|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736068790000|2025-01-05 09:19:50|90.2|89.7|90.17|89.67|90.2|89.7|90.17|89.67|3
1736057390000|2025-01-05 06:09:50|89.85|89.35|89.88|89.38|89.89|89.39|89.85|89.35|4
1736068800000|2025-01-05 09:20:00|90.16|89.66|90.14|89.64|90.16|89.66|90.14|89.64|5
1736057400000|2025-01-05 06:10:00|89.87|89.37|89.86|89.36|89.87|89.37|89.85|89.35|4
1736068810000|2025-01-05 09:20:10|90.13|89.63|90.09|89.59|90.13|89.63|90.08|89.58|8
1736057410000|2025-01-05 06:10:10|89.84|89.34|89.82|89.32|89.85|89.35|89.82|89.32|6
1736068820000|2025-01-05 09:20:20|90.1|89.6|90.07|89.57|90.1|89.6|90.07|89.57|4
1736057460000|2025-01-05 06:11:00|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|2
1736068830000|2025-01-05 09:20:30|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|7
1736057470000|2025-01-05 06:11:10|89.79|89.29|89.78|89.28|89.8|89.3|89.78|89.28|6
1736068840000|2025-01-05 09:20:40|90.09|89.59|90.09|89.59|90.09|89.59|90.08|89.58|3
1736057480000|2025-01-05 06:11:20|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|2
1736068850000|2025-01-05 09:20:50|90.11|89.61|90.14|89.64|90.14|89.64|90.09|89.59|8
1736057490000|2025-01-05 06:11:30|89.79|89.29|89.81|89.31|89.81|89.31|89.79|89.29|2
1736068860000|2025-01-05 09:21:00|90.12|89.62|90.14|89.64|90.14|89.64|90.07|89.57|10
1736057500000|2025-01-05 06:11:40|89.82|89.32|89.81|89.31|89.83|89.33|89.81|89.31|4
1736068870000|2025-01-05 09:21:10|90.15|89.65|90.11|89.61|90.15|89.65|90.1|89.6|6
1736057510000|2025-01-05 06:11:50|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736068880000|2025-01-05 09:21:20|90.1|89.6|90.06|89.56|90.1|89.6|90.06|89.56|5
1736057520000|2025-01-05 06:12:00|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736068890000|2025-01-05 09:21:30|90.05|89.55|90.06|89.56|90.07|89.57|90.04|89.54|6
1736057530000|2025-01-05 06:12:10|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736068910000|2025-01-05 09:21:50|90.07|89.57|90.16|89.66|90.17|89.67|90.07|89.57|9
1736057560000|2025-01-05 06:12:40|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736068920000|2025-01-05 09:22:00|90.21|89.71|90.17|89.67|90.21|89.71|90.17|89.67|7
1736057580000|2025-01-05 06:13:00|89.78|89.28|89.77|89.27|89.78|89.28|89.74|89.24|4
1736068930000|2025-01-05 09:22:10|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736057590000|2025-01-05 06:13:10|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|2
1736068940000|2025-01-05 09:22:20|90.16|89.66|90.16|89.66|90.16|89.66|90.15|89.65|3
1736057600000|2025-01-05 06:13:20|89.78|89.28|89.78|89.28|89.78|89.28|89.77|89.27|3
1736068950000|2025-01-05 09:22:30|90.17|89.67|90.23|89.73|90.24|89.74|90.17|89.67|11
1736057610000|2025-01-05 06:13:30|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736068960000|2025-01-05 09:22:40|90.22|89.72|90.2|89.7|90.22|89.72|90.19|89.69|3
1736057620000|2025-01-05 06:13:40|89.78|89.28|89.84|89.34|89.84|89.34|89.78|89.28|8
1736068970000|2025-01-05 09:22:50|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|4
1736057630000|2025-01-05 06:13:50|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|4
1736068980000|2025-01-05 09:23:00|90.18|89.68|90.16|89.66|90.21|89.71|90.16|89.66|10
1736057640000|2025-01-05 06:14:00|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736068990000|2025-01-05 09:23:10|90.17|89.67|90.16|89.66|90.17|89.67|90.16|89.66|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
1736069000000|2025-01-05 09:23:20|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|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
1736069010000|2025-01-05 09:23:30|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736057670000|2025-01-05 06:14:30|89.85|89.35|89.83|89.33|89.85|89.35|89.83|89.33|3
1736069020000|2025-01-05 09:23:40|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|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
1736057690000|2025-01-05 06:14:50|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736069100000|2025-01-05 09:25:00|90.18|89.68|90.28|89.78|90.28|89.78|90.18|89.68|8
1736069110000|2025-01-05 09:25:10|90.26|89.76|90.28|89.78|90.34|89.84|90.26|89.76|11
1736057720000|2025-01-05 06:15:20|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736069120000|2025-01-05 09:25:20|90.27|89.77|90.28|89.78|90.29|89.79|90.27|89.77|4
1736057740000|2025-01-05 06:15:40|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|3
1736069140000|2025-01-05 09:25:40|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|3
1736057750000|2025-01-05 06:15:50|89.89|89.39|89.93|89.43|89.98|89.48|89.89|89.39|13
1736057760000|2025-01-05 06:16:00|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736069150000|2025-01-05 09:25:50|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|4
1736057780000|2025-01-05 06:16:20|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736069170000|2025-01-05 09:26:10|90.24|89.74|90.2|89.7|90.24|89.74|90.2|89.7|4
1736057790000|2025-01-05 06:16:30|89.91|89.41|89.93|89.43|89.93|89.43|89.91|89.41|3
1736057800000|2025-01-05 06:16:40|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736069180000|2025-01-05 09:26:20|90.21|89.71|90.24|89.74|90.25|89.75|90.2|89.7|5
1736057810000|2025-01-05 06:16:50|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|3
1736069190000|2025-01-05 09:26:30|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736057820000|2025-01-05 06:17:00|89.9|89.4|89.91|89.41|89.91|89.41|89.89|89.39|3
1736069200000|2025-01-05 09:26:40|90.24|89.74|90.24|89.74|90.24|89.74|90.19|89.69|7
1736057830000|2025-01-05 06:17:10|89.92|89.42|89.93|89.43|89.94|89.44|89.92|89.42|8
1736069220000|2025-01-05 09:27:00|90.25|89.75|90.23|89.73|90.26|89.76|90.2|89.7|10
1736057850000|2025-01-05 06:17:30|89.92|89.42|89.91|89.41|89.92|89.42|89.91|89.41|2
1736069230000|2025-01-05 09:27:10|90.21|89.71|90.2|89.7|90.21|89.71|90.18|89.68|6
1736057880000|2025-01-05 06:18:00|89.92|89.42|89.93|89.43|89.95|89.45|89.92|89.42|8
1736057900000|2025-01-05 06:18:20|89.92|89.42|89.91|89.41|89.92|89.42|89.91|89.41|2
1736069240000|2025-01-05 09:27:20|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|2
1736057920000|2025-01-05 06:18:40|89.92|89.42|89.93|89.43|89.94|89.44|89.92|89.42|4
1736069250000|2025-01-05 09:27:30|90.21|89.71|90.22|89.72|90.22|89.72|90.2|89.7|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
1736069260000|2025-01-05 09:27:40|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736057940000|2025-01-05 06:19:00|89.92|89.42|89.96|89.46|89.96|89.46|89.92|89.42|2
1736069270000|2025-01-05 09:27:50|90.21|89.71|90.2|89.7|90.22|89.72|90.2|89.7|4
1736057950000|2025-01-05 06:19:10|89.97|89.47|90.06|89.56|90.06|89.56|89.97|89.47|7
1736069280000|2025-01-05 09:28:00|90.18|89.68|90.19|89.69|90.2|89.7|90.18|89.68|4
1736057960000|2025-01-05 06:19:20|90.05|89.55|90.03|89.53|90.05|89.55|90.03|89.53|5
1736069290000|2025-01-05 09:28:10|90.2|89.7|90.22|89.72|90.22|89.72|90.19|89.69|5
1736057970000|2025-01-05 06:19:30|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736069300000|2025-01-05 09:28:20|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|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
1736069310000|2025-01-05 09:28:30|90.21|89.71|90.24|89.74|90.24|89.74|90.21|89.71|3
1736058000000|2025-01-05 06:20:00|90.05|89.55|90.05|89.55|90.07|89.57|90.05|89.55|4
1736069320000|2025-01-05 09:28:40|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|2
1736058010000|2025-01-05 06:20:10|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736069330000|2025-01-05 09:28:50|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736058020000|2025-01-05 06:20:20|90.03|89.53|90.01|89.51|90.03|89.53|90.01|89.51|4
1736069340000|2025-01-05 09:29:00|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736058030000|2025-01-05 06:20:30|90|89.5|89.98|89.48|90|89.5|89.98|89.48|2
1736069360000|2025-01-05 09:29:20|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736058040000|2025-01-05 06:20:40|89.99|89.49|90.02|89.52|90.02|89.52|89.98|89.48|8
1736069370000|2025-01-05 09:29:30|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736058050000|2025-01-05 06:20:50|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736069380000|2025-01-05 09:29:40|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736058070000|2025-01-05 06:21:10|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736069400000|2025-01-05 09:30:00|90.11|89.61|90.07|89.57|90.11|89.61|90.07|89.57|4
1736058080000|2025-01-05 06:21:20|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736069410000|2025-01-05 09:30:10|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736058090000|2025-01-05 06:21:30|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736069420000|2025-01-05 09:30:20|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736058100000|2025-01-05 06:21:40|90|89.5|90|89.5|90|89.5|90|89.5|1
1736069430000|2025-01-05 09:30:30|90.05|89.55|90.05|89.55|90.05|89.55|90.05|89.55|1
1736058120000|2025-01-05 06:22:00|89.99|89.49|89.99|89.49|90|89.5|89.97|89.47|6
1736069440000|2025-01-05 09:30:40|90.06|89.56|90.07|89.57|90.08|89.58|90.06|89.56|3
1736058130000|2025-01-05 06:22:10|90|89.5|89.94|89.44|90.01|89.51|89.94|89.44|5
1736069450000|2025-01-05 09:30:50|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736058140000|2025-01-05 06:22:20|89.95|89.45|89.94|89.44|89.96|89.46|89.94|89.44|6
1736069480000|2025-01-05 09:31:20|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736058160000|2025-01-05 06:22:40|89.93|89.43|89.97|89.47|89.97|89.47|89.93|89.43|5
1736069490000|2025-01-05 09:31:30|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|3
1736058180000|2025-01-05 06:23:00|89.96|89.46|89.99|89.49|89.99|89.49|89.96|89.46|2
1736069520000|2025-01-05 09:32:00|90|89.5|89.98|89.48|90|89.5|89.98|89.48|2
1736058200000|2025-01-05 06:23:20|90|89.5|90|89.5|90|89.5|90|89.5|1
1736069540000|2025-01-05 09:32:20|89.95|89.45|89.93|89.43|89.95|89.45|89.93|89.43|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
1736069550000|2025-01-05 09:32:30|89.9|89.4|89.86|89.36|89.9|89.4|89.86|89.36|6
1736058220000|2025-01-05 06:23:40|89.98|89.48|90|89.5|90|89.5|89.98|89.48|7
1736069560000|2025-01-05 09:32:40|89.85|89.35|89.8|89.3|89.85|89.35|89.79|89.29|8
1736058230000|2025-01-05 06:23:50|90.03|89.53|90|89.5|90.04|89.54|90|89.5|5
1736069570000|2025-01-05 09:32:50|89.82|89.32|89.85|89.35|89.85|89.35|89.82|89.32|5
1736058240000|2025-01-05 06:24:00|89.99|89.49|90.11|89.61|90.11|89.61|89.98|89.48|4
1736069580000|2025-01-05 09:33:00|89.84|89.34|89.79|89.29|89.84|89.34|89.78|89.28|13
1736058250000|2025-01-05 06:24:10|90.1|89.6|90.1|89.6|90.11|89.61|90.1|89.6|3
1736069590000|2025-01-05 09:33:10|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736058260000|2025-01-05 06:24:20|90.09|89.59|90.06|89.56|90.09|89.59|90.04|89.54|4
1736069600000|2025-01-05 09:33:20|89.75|89.25|89.69|89.19|89.75|89.25|89.69|89.19|6
1736058270000|2025-01-05 06:24:30|90.05|89.55|90.05|89.55|90.05|89.55|90.05|89.55|1
1736058280000|2025-01-05 06:24:40|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736069610000|2025-01-05 09:33:30|89.7|89.2|89.8|89.3|89.8|89.3|89.7|89.2|6
1736058290000|2025-01-05 06:24:50|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|4
1736069620000|2025-01-05 09:33:40|89.79|89.29|89.76|89.26|89.79|89.29|89.75|89.25|6
1736058300000|2025-01-05 06:25:00|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736069630000|2025-01-05 09:33:50|89.75|89.25|89.73|89.23|89.75|89.25|89.72|89.22|6
1736058310000|2025-01-05 06:25:10|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736069640000|2025-01-05 09:34:00|89.72|89.22|89.7|89.2|89.72|89.22|89.7|89.2|6
1736058320000|2025-01-05 06:25:20|90.04|89.54|90.04|89.54|90.08|89.58|90.04|89.54|6
1736069650000|2025-01-05 09:34:10|89.67|89.17|89.67|89.17|89.67|89.17|89.66|89.16|5
1736058350000|2025-01-05 06:25:50|90.05|89.55|90.08|89.58|90.09|89.59|90.05|89.55|4
1736069660000|2025-01-05 09:34:20|89.66|89.16|89.71|89.21|89.71|89.21|89.66|89.16|5
1736058360000|2025-01-05 06:26:00|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736069670000|2025-01-05 09:34:30|89.73|89.23|89.7|89.2|89.76|89.26|89.7|89.2|8
1736058370000|2025-01-05 06:26:10|90.07|89.57|90.07|89.57|90.08|89.58|90.07|89.57|3
1736069690000|2025-01-05 09:34:50|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736058390000|2025-01-05 06:26:30|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736069700000|2025-01-05 09:35:00|89.73|89.23|89.77|89.27|89.77|89.27|89.73|89.23|5
1736058410000|2025-01-05 06:26:50|90.1|89.6|90.13|89.63|90.13|89.63|90.09|89.59|4
1736069710000|2025-01-05 09:35:10|89.78|89.28|89.78|89.28|89.8|89.3|89.76|89.26|9
1736058420000|2025-01-05 06:27:00|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736069720000|2025-01-05 09:35:20|89.79|89.29|89.79|89.29|89.8|89.3|89.79|89.29|3
1736058440000|2025-01-05 06:27:20|90.11|89.61|90.11|89.61|90.12|89.62|90.11|89.61|3
1736069730000|2025-01-05 09:35:30|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736058460000|2025-01-05 06:27:40|90.1|89.6|90.09|89.59|90.1|89.6|90.09|89.59|2
1736069740000|2025-01-05 09:35:40|89.79|89.29|89.84|89.34|89.85|89.35|89.79|89.29|7
1736058480000|2025-01-05 06:28:00|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736069750000|2025-01-05 09:35:50|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736058490000|2025-01-05 06:28:10|90.06|89.56|90.03|89.53|90.06|89.56|90.03|89.53|2
1736069760000|2025-01-05 09:36:00|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736058500000|2025-01-05 06:28:20|90.04|89.54|90.04|89.54|90.04|89.54|90.03|89.53|3
1736069770000|2025-01-05 09:36:10|89.85|89.35|89.94|89.44|89.94|89.44|89.85|89.35|11
1736058550000|2025-01-05 06:29:10|90.05|89.55|90.08|89.58|90.08|89.58|90.05|89.55|5
1736069780000|2025-01-05 09:36:20|89.95|89.45|89.95|89.45|89.95|89.45|89.94|89.44|3
1736058570000|2025-01-05 06:29:30|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|3
1736069790000|2025-01-05 09:36:30|89.94|89.44|89.92|89.42|89.94|89.44|89.88|89.38|8
1736058590000|2025-01-05 06:29:50|90.1|89.6|90.1|89.6|90.11|89.61|90.1|89.6|3
1736069800000|2025-01-05 09:36:40|89.93|89.43|89.93|89.43|89.93|89.43|89.93|89.43|1
1736058610000|2025-01-05 06:30:10|90.12|89.62|90.17|89.67|90.18|89.68|90.12|89.62|5
1736069810000|2025-01-05 09:36:50|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|2
1736058620000|2025-01-05 06:30:20|90.18|89.68|90.19|89.69|90.2|89.7|90.18|89.68|4
1736069820000|2025-01-05 09:37:00|89.88|89.38|89.87|89.37|89.88|89.38|89.87|89.37|6
1736058630000|2025-01-05 06:30:30|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736069830000|2025-01-05 09:37:10|89.85|89.35|89.81|89.31|89.86|89.36|89.8|89.3|6
1736058640000|2025-01-05 06:30:40|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736069840000|2025-01-05 09:37:20|89.8|89.3|89.82|89.32|89.84|89.34|89.79|89.29|9
1736058650000|2025-01-05 06:30:50|90.18|89.68|90.18|89.68|90.19|89.69|90.17|89.67|5
1736069850000|2025-01-05 09:37:30|89.81|89.31|89.79|89.29|89.82|89.32|89.79|89.29|5
1736058660000|2025-01-05 06:31:00|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|2
1736069860000|2025-01-05 09:37:40|89.77|89.27|89.74|89.24|89.77|89.27|89.74|89.24|7
1736058680000|2025-01-05 06:31:20|90.21|89.71|90.16|89.66|90.21|89.71|90.16|89.66|7
1736069870000|2025-01-05 09:37:50|89.72|89.22|89.66|89.16|89.72|89.22|89.64|89.14|7
1736058690000|2025-01-05 06:31:30|90.18|89.68|90.2|89.7|90.2|89.7|90.18|89.68|3
1736069880000|2025-01-05 09:38:00|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|4
1736058700000|2025-01-05 06:31:40|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736069890000|2025-01-05 09:38:10|89.65|89.15|89.63|89.13|89.65|89.15|89.63|89.13|3
1736058710000|2025-01-05 06:31:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736069910000|2025-01-05 09:38:30|89.64|89.14|89.67|89.17|89.67|89.17|89.64|89.14|5
1736058720000|2025-01-05 06:32:00|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736069920000|2025-01-05 09:38:40|89.68|89.18|89.67|89.17|89.68|89.18|89.67|89.17|2
1736058730000|2025-01-05 06:32:10|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736069930000|2025-01-05 09:38:50|89.68|89.18|89.74|89.24|89.75|89.25|89.68|89.18|9
1736058740000|2025-01-05 06:32:20|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736069940000|2025-01-05 09:39:00|89.73|89.23|89.73|89.23|89.75|89.25|89.73|89.23|4
1736058750000|2025-01-05 06:32:30|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736069950000|2025-01-05 09:39:10|89.72|89.22|89.68|89.18|89.72|89.22|89.68|89.18|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
1736069970000|2025-01-05 09:39:30|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736058770000|2025-01-05 06:32:50|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736069980000|2025-01-05 09:39:40|89.7|89.2|89.68|89.18|89.7|89.2|89.67|89.17|4
1736058800000|2025-01-05 06:33:20|90.24|89.74|90.27|89.77|90.28|89.78|90.24|89.74|4
1736058810000|2025-01-05 06:33:30|90.28|89.78|90.32|89.82|90.32|89.82|90.28|89.78|5
1736070000000|2025-01-05 09:40:00|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|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
1736070010000|2025-01-05 09:40:10|89.67|89.17|89.73|89.23|89.73|89.23|89.67|89.17|6
1736058830000|2025-01-05 06:33:50|90.34|89.84|90.34|89.84|90.37|89.87|90.34|89.84|4
1736070020000|2025-01-05 09:40:20|89.74|89.24|89.76|89.26|89.76|89.26|89.74|89.24|3
1736058850000|2025-01-05 06:34:10|90.35|89.85|90.35|89.85|90.36|89.86|90.35|89.85|3
1736070040000|2025-01-05 09:40:40|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736058890000|2025-01-05 06:34:50|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736070050000|2025-01-05 09:40:50|89.77|89.27|89.79|89.29|89.82|89.32|89.77|89.27|7
1736058900000|2025-01-05 06:35:00|90.37|89.87|90.41|89.91|90.41|89.91|90.37|89.87|5
1736070060000|2025-01-05 09:41:00|89.8|89.3|89.83|89.33|89.84|89.34|89.8|89.3|4
1736058910000|2025-01-05 06:35:10|90.42|89.92|90.43|89.93|90.43|89.93|90.4|89.9|5
1736070080000|2025-01-05 09:41:20|89.84|89.34|89.85|89.35|89.86|89.36|89.84|89.34|4
1736058920000|2025-01-05 06:35:20|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|3
1736070090000|2025-01-05 09:41:30|89.86|89.36|89.83|89.33|89.86|89.36|89.83|89.33|4
1736058930000|2025-01-05 06:35:30|90.41|89.91|90.46|89.96|90.46|89.96|90.41|89.91|9
1736070100000|2025-01-05 09:41:40|89.82|89.32|89.83|89.33|89.83|89.33|89.82|89.32|2
1736058950000|2025-01-05 06:35:50|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736070110000|2025-01-05 09:41:50|89.82|89.32|89.83|89.33|89.83|89.33|89.82|89.32|2
1736058960000|2025-01-05 06:36:00|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736070120000|2025-01-05 09:42:00|89.82|89.32|89.82|89.32|89.83|89.33|89.82|89.32|3
1736058980000|2025-01-05 06:36:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736070130000|2025-01-05 09:42:10|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736058990000|2025-01-05 06:36:30|90.41|89.91|90.41|89.91|90.41|89.91|90.4|89.9|3
1736070140000|2025-01-05 09:42:20|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736059000000|2025-01-05 06:36:40|90.4|89.9|90.39|89.89|90.4|89.9|90.38|89.88|3
1736070150000|2025-01-05 09:42:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736059010000|2025-01-05 06:36:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736070160000|2025-01-05 09:42:40|89.82|89.32|89.84|89.34|89.85|89.35|89.82|89.32|5
1736059020000|2025-01-05 06:37:00|90.42|89.92|90.49|89.99|90.49|89.99|90.42|89.92|7
1736070170000|2025-01-05 09:42:50|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736059030000|2025-01-05 06:37:10|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736070180000|2025-01-05 09:43:00|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736059040000|2025-01-05 06:37:20|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736070200000|2025-01-05 09:43:20|89.83|89.33|89.84|89.34|89.84|89.34|89.83|89.33|2
1736059070000|2025-01-05 06:37:50|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736070210000|2025-01-05 09:43:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736059080000|2025-01-05 06:38:00|90.53|90.03|90.58|90.08|90.58|90.08|90.53|90.03|8
1736070220000|2025-01-05 09:43:40|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736059090000|2025-01-05 06:38:10|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736070250000|2025-01-05 09:44:10|89.85|89.35|89.85|89.35|89.85|89.35|89.85|89.35|1
1736059100000|2025-01-05 06:38:20|90.58|90.08|90.61|90.11|90.61|90.11|90.57|90.07|5
1736070260000|2025-01-05 09:44:20|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736059120000|2025-01-05 06:38:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736059130000|2025-01-05 06:38:50|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736070270000|2025-01-05 09:44:30|89.83|89.33|89.84|89.34|89.84|89.34|89.83|89.33|2
1736059140000|2025-01-05 06:39:00|90.63|90.13|90.63|90.13|90.63|90.13|90.62|90.12|5
1736070280000|2025-01-05 09:44:40|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|4
1736059160000|2025-01-05 06:39:20|90.64|90.14|90.63|90.13|90.64|90.14|90.62|90.12|4
1736059200000|2025-01-05 06:40:00|90.62|90.12|90.62|90.12|90.62|90.12|90.61|90.11|3
1736070290000|2025-01-05 09:44:50|89.85|89.35|89.91|89.41|89.93|89.43|89.85|89.35|8
1736059210000|2025-01-05 06:40:10|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736070300000|2025-01-05 09:45:00|89.93|89.43|89.93|89.43|89.93|89.43|89.93|89.43|1
1736059220000|2025-01-05 06:40:20|90.61|90.11|90.64|90.14|90.64|90.14|90.61|90.11|3
1736059270000|2025-01-05 06:41:10|90.63|90.13|90.64|90.14|90.64|90.14|90.62|90.12|4
1736070310000|2025-01-05 09:45:10|89.94|89.44|90.03|89.53|90.03|89.53|89.94|89.44|9
1736059280000|2025-01-05 06:41:20|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736070320000|2025-01-05 09:45:20|90.04|89.54|90.07|89.57|90.07|89.57|90.04|89.54|4
1736059330000|2025-01-05 06:42:10|90.69|90.19|90.71|90.21|90.71|90.21|90.69|90.19|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
1736070330000|2025-01-05 09:45:30|90.08|89.58|90.07|89.57|90.09|89.59|90.07|89.57|4
1736059410000|2025-01-05 06:43:30|90.69|90.19|90.67|90.17|90.69|90.19|90.67|90.17|2
1736059420000|2025-01-05 06:43:40|90.69|90.19|90.68|90.18|90.69|90.19|90.68|90.18|2
1736070340000|2025-01-05 09:45:40|90.06|89.56|90.04|89.54|90.06|89.56|90.03|89.53|7
1736059430000|2025-01-05 06:43:50|90.67|90.17|90.66|90.16|90.67|90.17|90.66|90.16|2
1736070360000|2025-01-05 09:46:00|90.03|89.53|89.97|89.47|90.03|89.53|89.96|89.46|8
1736059450000|2025-01-05 06:44:10|90.62|90.12|90.62|90.12|90.62|90.12|90.61|90.11|3
1736059460000|2025-01-05 06:44:20|90.61|90.11|90.62|90.12|90.63|90.13|90.6|90.1|6
1736070380000|2025-01-05 09:46:20|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736059470000|2025-01-05 06:44:30|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736070390000|2025-01-05 09:46:30|89.97|89.47|89.96|89.46|89.97|89.47|89.95|89.45|3
1736059480000|2025-01-05 06:44:40|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736059500000|2025-01-05 06:45:00|90.62|90.12|90.6|90.1|90.62|90.12|90.6|90.1|3
1736070400000|2025-01-05 09:46:40|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736059520000|2025-01-05 06:45:20|90.61|90.11|90.62|90.12|90.63|90.13|90.61|90.11|4
1736070410000|2025-01-05 09:46:50|89.98|89.48|89.96|89.46|89.98|89.48|89.96|89.46|3
1736059530000|2025-01-05 06:45:30|90.63|90.13|90.58|90.08|90.63|90.13|90.57|90.07|9
1736059540000|2025-01-05 06:45:40|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736070420000|2025-01-05 09:47:00|89.95|89.45|89.93|89.43|89.95|89.45|89.93|89.43|3
1736059550000|2025-01-05 06:45:50|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736070430000|2025-01-05 09:47:10|89.91|89.41|89.83|89.33|89.91|89.41|89.83|89.33|9
1736059560000|2025-01-05 06:46:00|90.63|90.13|90.67|90.17|90.69|90.19|90.63|90.13|5
1736070450000|2025-01-05 09:47:30|89.78|89.28|89.78|89.28|89.82|89.32|89.77|89.27|7
1736059570000|2025-01-05 06:46:10|90.66|90.16|90.64|90.14|90.67|90.17|90.63|90.13|13
1736070460000|2025-01-05 09:47:40|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|3
1736059580000|2025-01-05 06:46:20|90.63|90.13|90.69|90.19|90.7|90.2|90.63|90.13|4
1736070470000|2025-01-05 09:47:50|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|4
1736059590000|2025-01-05 06:46:30|90.7|90.2|90.69|90.19|90.7|90.2|90.69|90.19|2
1736070480000|2025-01-05 09:48:00|89.76|89.26|89.68|89.18|89.76|89.26|89.68|89.18|13
1736059600000|2025-01-05 06:46:40|90.7|90.2|90.71|90.21|90.71|90.21|90.7|90.2|2
1736070490000|2025-01-05 09:48:10|89.72|89.22|89.69|89.19|89.73|89.23|89.69|89.19|4
1736059610000|2025-01-05 06:46:50|90.72|90.22|90.72|90.22|90.72|90.22|90.71|90.21|3
1736070500000|2025-01-05 09:48:20|89.68|89.18|89.65|89.15|89.68|89.18|89.64|89.14|7
1736059620000|2025-01-05 06:47:00|90.73|90.23|90.78|90.28|90.79|90.29|90.73|90.23|5
1736070510000|2025-01-05 09:48:30|89.69|89.19|89.67|89.17|89.69|89.19|89.67|89.17|3
1736059630000|2025-01-05 06:47:10|90.79|90.29|90.83|90.33|90.83|90.33|90.79|90.29|9
1736070520000|2025-01-05 09:48:40|89.68|89.18|89.69|89.19|89.73|89.23|89.68|89.18|7
1736059640000|2025-01-05 06:47:20|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736070530000|2025-01-05 09:48:50|89.68|89.18|89.64|89.14|89.68|89.18|89.64|89.14|5
1736059650000|2025-01-05 06:47:30|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736070540000|2025-01-05 09:49:00|89.63|89.13|89.65|89.15|89.65|89.15|89.63|89.13|5
1736059660000|2025-01-05 06:47:40|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736070550000|2025-01-05 09:49:10|89.66|89.16|89.66|89.16|89.67|89.17|89.66|89.16|5
1736059670000|2025-01-05 06:47:50|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736070560000|2025-01-05 09:49:20|89.64|89.14|89.64|89.14|89.64|89.14|89.61|89.11|8
1736059680000|2025-01-05 06:48:00|90.82|90.32|90.77|90.27|90.82|90.32|90.77|90.27|5
1736070570000|2025-01-05 09:49:30|89.63|89.13|89.64|89.14|89.64|89.14|89.63|89.13|2
1736059690000|2025-01-05 06:48:10|90.79|90.29|90.8|90.3|90.8|90.3|90.79|90.29|2
1736070580000|2025-01-05 09:49:40|89.63|89.13|89.59|89.09|89.64|89.14|89.59|89.09|3
1736059700000|2025-01-05 06:48:20|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736070590000|2025-01-05 09:49:50|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736059710000|2025-01-05 06:48:30|90.81|90.31|90.81|90.31|90.82|90.32|90.81|90.31|3
1736070600000|2025-01-05 09:50:00|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736059720000|2025-01-05 06:48:40|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736070610000|2025-01-05 09:50:10|89.59|89.09|89.62|89.12|89.62|89.12|89.59|89.09|2
1736059730000|2025-01-05 06:48:50|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736070620000|2025-01-05 09:50:20|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|4
1736059740000|2025-01-05 06:49:00|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736070630000|2025-01-05 09:50:30|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736059750000|2025-01-05 06:49:10|90.79|90.29|90.79|90.29|90.8|90.3|90.79|90.29|3
1736070640000|2025-01-05 09:50:40|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736059760000|2025-01-05 06:49:20|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736070660000|2025-01-05 09:51:00|89.61|89.11|89.64|89.14|89.64|89.14|89.61|89.11|2
1736059780000|2025-01-05 06:49:40|90.76|90.26|90.69|90.19|90.76|90.26|90.69|90.19|8
1736070670000|2025-01-05 09:51:10|89.65|89.15|89.61|89.11|89.65|89.15|89.6|89.1|6
1736059790000|2025-01-05 06:49:50|90.68|90.18|90.67|90.17|90.68|90.18|90.67|90.17|2
1736070680000|2025-01-05 09:51:20|89.62|89.12|89.6|89.1|89.63|89.13|89.6|89.1|7
1736059800000|2025-01-05 06:50:00|90.62|90.12|90.6|90.1|90.63|90.13|90.6|90.1|7
1736070690000|2025-01-05 09:51:30|89.62|89.12|89.58|89.08|89.62|89.12|89.58|89.08|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
1736070700000|2025-01-05 09:51:40|89.59|89.09|89.59|89.09|89.6|89.1|89.59|89.09|3
1736059820000|2025-01-05 06:50:20|90.64|90.14|90.67|90.17|90.68|90.18|90.64|90.14|6
1736070710000|2025-01-05 09:51:50|89.58|89.08|89.53|89.03|89.58|89.08|89.53|89.03|7
1736059830000|2025-01-05 06:50:30|90.66|90.16|90.63|90.13|90.66|90.16|90.63|90.13|3
1736070720000|2025-01-05 09:52:00|89.5|89|89.54|89.04|89.54|89.04|89.49|88.99|7
1736059840000|2025-01-05 06:50:40|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736070730000|2025-01-05 09:52:10|89.55|89.05|89.54|89.04|89.55|89.05|89.53|89.03|6
1736059850000|2025-01-05 06:50:50|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736070740000|2025-01-05 09:52:20|89.53|89.03|89.49|88.99|89.53|89.03|89.48|88.98|5
1736059860000|2025-01-05 06:51:00|90.61|90.11|90.61|90.11|90.61|90.11|90.6|90.1|3
1736070750000|2025-01-05 09:52:30|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|2
1736059870000|2025-01-05 06:51:10|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736059880000|2025-01-05 06:51:20|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736070760000|2025-01-05 09:52:40|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|2
1736059890000|2025-01-05 06:51:30|90.61|90.11|90.61|90.11|90.62|90.12|90.6|90.1|4
1736070770000|2025-01-05 09:52:50|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|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
1736059920000|2025-01-05 06:52:00|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736070780000|2025-01-05 09:53:00|89.47|88.97|89.51|89.01|89.51|89.01|89.47|88.97|6
1736059930000|2025-01-05 06:52:10|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736070790000|2025-01-05 09:53:10|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736059960000|2025-01-05 06:52:40|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736070800000|2025-01-05 09:53:20|89.53|89.03|89.52|89.02|89.53|89.03|89.52|89.02|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
1736060010000|2025-01-05 06:53:30|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736070810000|2025-01-05 09:53:30|89.51|89.01|89.51|89.01|89.52|89.02|89.5|89|6
1736060020000|2025-01-05 06:53:40|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736070820000|2025-01-05 09:53:40|89.52|89.02|89.52|89.02|89.53|89.03|89.48|88.98|7
1736060040000|2025-01-05 06:54:00|90.63|90.13|90.64|90.14|90.64|90.14|90.63|90.13|2
1736070830000|2025-01-05 09:53:50|89.5|89|89.53|89.03|89.53|89.03|89.49|88.99|5
1736060050000|2025-01-05 06:54:10|90.7|90.2|90.73|90.23|90.73|90.23|90.7|90.2|3
1736070840000|2025-01-05 09:54:00|89.51|89.01|89.46|88.96|89.51|89.01|89.45|88.95|7
1736060060000|2025-01-05 06:54:20|90.74|90.24|90.74|90.24|90.74|90.24|90.73|90.23|3
1736070850000|2025-01-05 09:54:10|89.45|88.95|89.43|88.93|89.45|88.95|89.42|88.92|5
1736060090000|2025-01-05 06:54:50|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736070860000|2025-01-05 09:54:20|89.44|88.94|89.38|88.88|89.44|88.94|89.38|88.88|5
1736060100000|2025-01-05 06:55:00|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|4
1736070870000|2025-01-05 09:54:30|89.37|88.87|89.36|88.86|89.37|88.87|89.36|88.86|4
1736060110000|2025-01-05 06:55:10|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736070880000|2025-01-05 09:54:40|89.35|88.85|89.36|88.86|89.37|88.87|89.35|88.85|4
1736060120000|2025-01-05 06:55:20|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|2
1736070890000|2025-01-05 09:54:50|89.37|88.87|89.33|88.83|89.37|88.87|89.32|88.82|9
1736060130000|2025-01-05 06:55:30|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736070900000|2025-01-05 09:55:00|89.29|88.79|89.32|88.82|89.32|88.82|89.27|88.77|8
1736060150000|2025-01-05 06:55:50|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736070910000|2025-01-05 09:55:10|89.29|88.79|89.3|88.8|89.32|88.82|89.28|88.78|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
1736070920000|2025-01-05 09:55:20|89.29|88.79|89.27|88.77|89.29|88.79|89.27|88.77|3
1736060180000|2025-01-05 06:56:20|90.83|90.33|90.8|90.3|90.83|90.33|90.79|90.29|5
1736070930000|2025-01-05 09:55:30|89.26|88.76|89.24|88.74|89.26|88.76|89.23|88.73|4
1736060190000|2025-01-05 06:56:30|90.79|90.29|90.8|90.3|90.8|90.3|90.78|90.28|4
1736070940000|2025-01-05 09:55:40|89.23|88.73|89.2|88.7|89.24|88.74|89.2|88.7|11
1736060200000|2025-01-05 06:56:40|90.79|90.29|90.79|90.29|90.8|90.3|90.79|90.29|3
1736070950000|2025-01-05 09:55:50|89.23|88.73|89.2|88.7|89.23|88.73|89.2|88.7|2
1736060210000|2025-01-05 06:56:50|90.8|90.3|90.73|90.23|90.8|90.3|90.73|90.23|5
1736070960000|2025-01-05 09:56:00|89.21|88.71|89.22|88.72|89.22|88.72|89.2|88.7|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
1736070970000|2025-01-05 09:56:10|89.21|88.71|89.2|88.7|89.21|88.71|89.2|88.7|2
1736060230000|2025-01-05 06:57:10|90.73|90.23|90.73|90.23|90.74|90.24|90.73|90.23|3
1736070980000|2025-01-05 09:56:20|89.18|88.68|89.19|88.69|89.19|88.69|89.18|88.68|2
1736060240000|2025-01-05 06:57:20|90.74|90.24|90.74|90.24|90.75|90.25|90.74|90.24|3
1736070990000|2025-01-05 09:56:30|89.2|88.7|89.24|88.74|89.25|88.75|89.2|88.7|9
1736060250000|2025-01-05 06:57:30|90.73|90.23|90.67|90.17|90.73|90.23|90.66|90.16|7
1736071000000|2025-01-05 09:56:40|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736060260000|2025-01-05 06:57:40|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736071010000|2025-01-05 09:56:50|89.3|88.8|89.35|88.85|89.36|88.86|89.3|88.8|8
1736060270000|2025-01-05 06:57:50|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736071020000|2025-01-05 09:57:00|89.36|88.86|89.37|88.87|89.37|88.87|89.35|88.85|4
1736060280000|2025-01-05 06:58:00|90.64|90.14|90.61|90.11|90.64|90.14|90.6|90.1|6
1736071030000|2025-01-05 09:57:10|89.38|88.88|89.36|88.86|89.38|88.88|89.36|88.86|3
1736060290000|2025-01-05 06:58:10|90.6|90.1|90.58|90.08|90.6|90.1|90.58|90.08|6
1736071040000|2025-01-05 09:57:20|89.35|88.85|89.36|88.86|89.38|88.88|89.35|88.85|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
1736071050000|2025-01-05 09:57:30|89.35|88.85|89.34|88.84|89.37|88.87|89.33|88.83|7
1736060310000|2025-01-05 06:58:30|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|4
1736071060000|2025-01-05 09:57:40|89.33|88.83|89.33|88.83|89.33|88.83|89.33|88.83|1
1736060340000|2025-01-05 06:59:00|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736071070000|2025-01-05 09:57:50|89.34|88.84|89.33|88.83|89.34|88.84|89.32|88.82|5
1736060360000|2025-01-05 06:59:20|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736071080000|2025-01-05 09:58:00|89.32|88.82|89.28|88.78|89.32|88.82|89.27|88.77|5
1736060370000|2025-01-05 06:59:30|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736071090000|2025-01-05 09:58:10|89.27|88.77|89.26|88.76|89.27|88.77|89.26|88.76|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
1736071100000|2025-01-05 09:58:20|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736060400000|2025-01-05 07:00:00|90.57|90.07|90.5|90|90.57|90.07|90.5|90|7
1736071110000|2025-01-05 09:58:30|89.26|88.76|89.23|88.73|89.26|88.76|89.23|88.73|4
1736060410000|2025-01-05 07:00:10|90.51|90.01|90.56|90.06|90.56|90.06|90.51|90.01|7
1736071120000|2025-01-05 09:58:40|89.24|88.74|89.21|88.71|89.25|88.75|89.21|88.71|6
1736060420000|2025-01-05 07:00:20|90.54|90.04|90.53|90.03|90.54|90.04|90.52|90.02|5
1736071130000|2025-01-05 09:58:50|89.22|88.72|89.22|88.72|89.22|88.72|89.22|88.72|1
1736060430000|2025-01-05 07:00:30|90.52|90.02|90.55|90.05|90.56|90.06|90.52|90.02|5
1736071140000|2025-01-05 09:59:00|89.23|88.73|89.26|88.76|89.28|88.78|89.23|88.73|8
1736060440000|2025-01-05 07:00:40|90.56|90.06|90.52|90.02|90.56|90.06|90.52|90.02|5
1736071150000|2025-01-05 09:59:10|89.25|88.75|89.13|88.63|89.27|88.77|89.13|88.63|14
1736060450000|2025-01-05 07:00:50|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736071160000|2025-01-05 09:59:20|89.14|88.64|89.14|88.64|89.16|88.66|89.14|88.64|5
1736060460000|2025-01-05 07:01:00|90.47|89.97|90.43|89.93|90.49|89.99|90.43|89.93|10
1736071170000|2025-01-05 09:59:30|89.15|88.65|89.19|88.69|89.19|88.69|89.15|88.65|8
1736060470000|2025-01-05 07:01:10|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736071180000|2025-01-05 09:59:40|89.21|88.71|89.19|88.69|89.21|88.71|89.19|88.69|3
1736060490000|2025-01-05 07:01:30|90.42|89.92|90.44|89.94|90.44|89.94|90.41|89.91|4
1736071190000|2025-01-05 09:59:50|89.17|88.67|89.18|88.68|89.18|88.68|89.17|88.67|6
1736060500000|2025-01-05 07:01:40|90.43|89.93|90.47|89.97|90.48|89.98|90.43|89.93|6
1736060510000|2025-01-05 07:01:50|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|3
1736071200000|2025-01-05 10:00:00|89.21|88.71|89.22|88.72|89.22|88.72|89.19|88.69|8
1736060520000|2025-01-05 07:02:00|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736071210000|2025-01-05 10:00:10|89.24|88.74|89.28|88.78|89.29|88.79|89.23|88.73|7
1736060530000|2025-01-05 07:02:10|90.42|89.92|90.45|89.95|90.46|89.96|90.42|89.92|5
1736071220000|2025-01-05 10:00:20|89.27|88.77|89.23|88.73|89.28|88.78|89.23|88.73|11
1736060540000|2025-01-05 07:02:20|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736071230000|2025-01-05 10:00:30|89.24|88.74|89.23|88.73|89.24|88.74|89.21|88.71|6
1736060550000|2025-01-05 07:02:30|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736071240000|2025-01-05 10:00:40|89.24|88.74|89.24|88.74|89.24|88.74|89.23|88.73|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
1736071250000|2025-01-05 10:00:50|89.23|88.73|89.25|88.75|89.26|88.76|89.2|88.7|13
1736060570000|2025-01-05 07:02:50|90.43|89.93|90.39|89.89|90.43|89.93|90.39|89.89|6
1736071260000|2025-01-05 10:01:00|89.26|88.76|89.25|88.75|89.27|88.77|89.24|88.74|6
1736060580000|2025-01-05 07:03:00|90.4|89.9|90.4|89.9|90.41|89.91|90.39|89.89|6
1736071270000|2025-01-05 10:01:10|89.27|88.77|89.28|88.78|89.28|88.78|89.23|88.73|10
1736060590000|2025-01-05 07:03:10|90.41|89.91|90.43|89.93|90.43|89.93|90.41|89.91|3
1736071280000|2025-01-05 10:01:20|89.29|88.79|89.29|88.79|89.3|88.8|89.29|88.79|3
1736060600000|2025-01-05 07:03:20|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736071290000|2025-01-05 10:01:30|89.27|88.77|89.21|88.71|89.27|88.77|89.21|88.71|9
1736060610000|2025-01-05 07:03:30|90.44|89.94|90.45|89.95|90.45|89.95|90.43|89.93|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
1736071300000|2025-01-05 10:01:40|89.22|88.72|89.2|88.7|89.22|88.72|89.19|88.69|7
1736060630000|2025-01-05 07:03:50|90.53|90.03|90.55|90.05|90.57|90.07|90.53|90.03|6
1736071310000|2025-01-05 10:01:50|89.19|88.69|89.12|88.62|89.19|88.69|89.12|88.62|9
1736060640000|2025-01-05 07:04:00|90.56|90.06|90.6|90.1|90.6|90.1|90.55|90.05|7
1736071320000|2025-01-05 10:02:00|89.14|88.64|89.03|88.53|89.14|88.64|89.03|88.53|10
1736060650000|2025-01-05 07:04:10|90.59|90.09|90.58|90.08|90.59|90.09|90.55|90.05|8
1736071330000|2025-01-05 10:02:10|89.02|88.52|88.95|88.45|89.02|88.52|88.95|88.45|10
1736060660000|2025-01-05 07:04:20|90.57|90.07|90.55|90.05|90.58|90.08|90.55|90.05|7
1736071340000|2025-01-05 10:02:20|88.93|88.43|88.81|88.31|88.94|88.44|88.79|88.29|18
1736060670000|2025-01-05 07:04:30|90.54|90.04|90.72|90.22|90.72|90.22|90.54|90.04|6
1736071350000|2025-01-05 10:02:30|88.83|88.33|88.8|88.3|88.83|88.33|88.78|88.28|14
1736060680000|2025-01-05 07:04:40|90.75|90.25|90.82|90.32|90.83|90.33|90.74|90.24|8
1736071360000|2025-01-05 10:02:40|88.79|88.29|88.66|88.16|88.79|88.29|88.66|88.16|9
1736060690000|2025-01-05 07:04:50|90.83|90.33|90.82|90.32|90.85|90.35|90.82|90.32|9
1736071370000|2025-01-05 10:02:50|88.67|88.17|88.76|88.26|88.76|88.26|88.67|88.17|9
1736071380000|2025-01-05 10:03:00|88.78|88.28|89|88.5|89.01|88.51|88.78|88.28|17
1736060700000|2025-01-05 07:05:00|90.83|90.33|90.83|90.33|90.85|90.35|90.81|90.31|5
1736071390000|2025-01-05 10:03:10|88.97|88.47|88.89|88.39|88.99|88.49|88.87|88.37|12
1736060710000|2025-01-05 07:05:10|90.84|90.34|90.8|90.3|90.84|90.34|90.79|90.29|11
1736071400000|2025-01-05 10:03:20|88.9|88.4|88.87|88.37|88.92|88.42|88.87|88.37|11
1736060720000|2025-01-05 07:05:20|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|4
1736071410000|2025-01-05 10:03:30|88.88|88.38|88.87|88.37|88.93|88.43|88.87|88.37|14
1736060730000|2025-01-05 07:05:30|90.84|90.34|90.83|90.33|90.84|90.34|90.82|90.32|7
1736071420000|2025-01-05 10:03:40|88.86|88.36|88.74|88.24|88.86|88.36|88.74|88.24|16
1736060740000|2025-01-05 07:05:40|90.82|90.32|90.84|90.34|90.84|90.34|90.81|90.31|8
1736071430000|2025-01-05 10:03:50|88.75|88.25|88.84|88.34|88.84|88.34|88.74|88.24|10
1736060750000|2025-01-05 07:05:50|90.83|90.33|90.78|90.28|90.83|90.33|90.77|90.27|8
1736071440000|2025-01-05 10:04:00|88.85|88.35|88.97|88.47|88.97|88.47|88.85|88.35|15
1736060760000|2025-01-05 07:06:00|90.77|90.27|90.77|90.27|90.77|90.27|90.7|90.2|6
1736071450000|2025-01-05 10:04:10|88.98|88.48|89|88.5|89.05|88.55|88.98|88.48|12
1736060770000|2025-01-05 07:06:10|90.76|90.26|90.74|90.24|90.76|90.26|90.74|90.24|2
1736071460000|2025-01-05 10:04:20|89.01|88.51|89.08|88.58|89.08|88.58|89.01|88.51|8
1736060780000|2025-01-05 07:06:20|90.73|90.23|90.73|90.23|90.73|90.23|90.72|90.22|3
1736071470000|2025-01-05 10:04:30|89.07|88.57|89.13|88.63|89.13|88.63|89.06|88.56|15
1736060790000|2025-01-05 07:06:30|90.74|90.24|90.77|90.27|90.77|90.27|90.74|90.24|2
1736071480000|2025-01-05 10:04:40|89.12|88.62|89.14|88.64|89.14|88.64|89.08|88.58|15
1736060800000|2025-01-05 07:06:40|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|2
1736071490000|2025-01-05 10:04:50|89.15|88.65|89.11|88.61|89.15|88.65|89.11|88.61|7
1736060810000|2025-01-05 07:06:50|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|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
1736071500000|2025-01-05 10:05:00|89.09|88.59|89.04|88.54|89.09|88.59|89.04|88.54|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
1736071510000|2025-01-05 10:05:10|89.03|88.53|89.01|88.51|89.04|88.54|89.01|88.51|7
1736060840000|2025-01-05 07:07:20|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736071520000|2025-01-05 10:05:20|89|88.5|89.03|88.53|89.03|88.53|88.98|88.48|11
1736060850000|2025-01-05 07:07:30|90.84|90.34|90.85|90.35|90.85|90.35|90.84|90.34|2
1736071530000|2025-01-05 10:05:30|89.02|88.52|88.96|88.46|89.05|88.55|88.96|88.46|10
1736071540000|2025-01-05 10:05:40|88.95|88.45|88.86|88.36|88.96|88.46|88.85|88.35|10
1736060860000|2025-01-05 07:07:40|90.87|90.37|90.91|90.41|90.91|90.41|90.87|90.37|3
1736071550000|2025-01-05 10:05:50|88.87|88.37|88.94|88.44|88.94|88.44|88.87|88.37|5
1736060870000|2025-01-05 07:07:50|90.92|90.42|90.91|90.41|90.92|90.42|90.9|90.4|8
1736071560000|2025-01-05 10:06:00|88.96|88.46|88.98|88.48|88.98|88.48|88.96|88.46|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
1736071570000|2025-01-05 10:06:10|89|88.5|88.95|88.45|89.01|88.51|88.95|88.45|6
1736060890000|2025-01-05 07:08:10|90.89|90.39|90.87|90.37|90.9|90.4|90.87|90.37|5
1736071580000|2025-01-05 10:06:20|88.96|88.46|88.95|88.45|88.96|88.46|88.88|88.38|18
1736060900000|2025-01-05 07:08:20|90.86|90.36|90.89|90.39|90.89|90.39|90.84|90.34|7
1736071590000|2025-01-05 10:06:30|88.94|88.44|88.89|88.39|88.94|88.44|88.88|88.38|11
1736060920000|2025-01-05 07:08:40|90.88|90.38|90.89|90.39|90.89|90.39|90.88|90.38|2
1736071600000|2025-01-05 10:06:40|88.88|88.38|88.74|88.24|88.89|88.39|88.74|88.24|16
1736060930000|2025-01-05 07:08:50|90.88|90.38|90.88|90.38|90.89|90.39|90.88|90.38|3
1736071610000|2025-01-05 10:06:50|88.73|88.23|88.73|88.23|88.74|88.24|88.67|88.17|15
1736060940000|2025-01-05 07:09:00|90.86|90.36|90.87|90.37|90.88|90.38|90.85|90.35|5
1736071620000|2025-01-05 10:07:00|88.74|88.24|88.77|88.27|88.77|88.27|88.74|88.24|4
1736060950000|2025-01-05 07:09:10|90.86|90.36|90.83|90.33|90.86|90.36|90.83|90.33|2
1736071630000|2025-01-05 10:07:10|88.78|88.28|88.83|88.33|88.83|88.33|88.74|88.24|12
1736060960000|2025-01-05 07:09:20|90.84|90.34|90.84|90.34|90.84|90.34|90.83|90.33|3
1736071640000|2025-01-05 10:07:20|88.82|88.32|88.93|88.43|88.94|88.44|88.82|88.32|15
1736060970000|2025-01-05 07:09:30|90.83|90.33|90.76|90.26|90.83|90.33|90.74|90.24|12
1736071650000|2025-01-05 10:07:30|88.94|88.44|88.96|88.46|88.96|88.46|88.93|88.43|6
1736060980000|2025-01-05 07:09:40|90.77|90.27|90.78|90.28|90.78|90.28|90.76|90.26|4
1736071660000|2025-01-05 10:07:40|88.97|88.47|88.94|88.44|88.97|88.47|88.93|88.43|6
1736061000000|2025-01-05 07:10:00|90.77|90.27|90.69|90.19|90.77|90.27|90.68|90.18|12
1736071670000|2025-01-05 10:07:50|88.96|88.46|88.93|88.43|88.97|88.47|88.93|88.43|8
1736061010000|2025-01-05 07:10:10|90.68|90.18|90.71|90.21|90.72|90.22|90.68|90.18|7
1736071680000|2025-01-05 10:08:00|88.94|88.44|88.97|88.47|88.99|88.49|88.94|88.44|7
1736061020000|2025-01-05 07:10:20|90.7|90.2|90.7|90.2|90.71|90.21|90.69|90.19|5
1736071690000|2025-01-05 10:08:10|88.96|88.46|88.85|88.35|88.96|88.46|88.85|88.35|12
1736061030000|2025-01-05 07:10:30|90.71|90.21|90.71|90.21|90.73|90.23|90.71|90.21|5
1736071700000|2025-01-05 10:08:20|88.84|88.34|88.93|88.43|88.93|88.43|88.84|88.34|9
1736071710000|2025-01-05 10:08:30|88.95|88.45|89.07|88.57|89.07|88.57|88.95|88.45|13
1736061040000|2025-01-05 07:10:40|90.72|90.22|90.74|90.24|90.74|90.24|90.72|90.22|3
1736071720000|2025-01-05 10:08:40|89.06|88.56|89.09|88.59|89.09|88.59|89.05|88.55|5
1736061050000|2025-01-05 07:10:50|90.73|90.23|90.7|90.2|90.73|90.23|90.7|90.2|3
1736071730000|2025-01-05 10:08:50|89.1|88.6|89.07|88.57|89.12|88.62|89.06|88.56|12
1736061060000|2025-01-05 07:11:00|90.69|90.19|90.66|90.16|90.69|90.19|90.66|90.16|4
1736071740000|2025-01-05 10:09:00|89.06|88.56|88.98|88.48|89.06|88.56|88.97|88.47|9
1736061070000|2025-01-05 07:11:10|90.65|90.15|90.64|90.14|90.65|90.15|90.63|90.13|3
1736071750000|2025-01-05 10:09:10|88.97|88.47|88.99|88.49|89|88.5|88.95|88.45|8
1736061080000|2025-01-05 07:11:20|90.72|90.22|90.7|90.2|90.72|90.22|90.7|90.2|3
1736071760000|2025-01-05 10:09:20|89|88.5|89.02|88.52|89.04|88.54|89|88.5|5
1736061090000|2025-01-05 07:11:30|90.69|90.19|90.69|90.19|90.7|90.2|90.67|90.17|9
1736071770000|2025-01-05 10:09:30|89|88.5|88.98|88.48|89|88.5|88.98|88.48|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
1736071780000|2025-01-05 10:09:40|88.99|88.49|89.03|88.53|89.03|88.53|88.99|88.49|7
1736061110000|2025-01-05 07:11:50|90.74|90.24|90.72|90.22|90.74|90.24|90.71|90.21|5
1736071790000|2025-01-05 10:09:50|89.02|88.52|88.98|88.48|89.02|88.52|88.96|88.46|11
1736061120000|2025-01-05 07:12:00|90.71|90.21|90.68|90.18|90.72|90.22|90.68|90.18|6
1736061130000|2025-01-05 07:12:10|90.69|90.19|90.69|90.19|90.7|90.2|90.68|90.18|5
1736071800000|2025-01-05 10:10:00|88.97|88.47|89.02|88.52|89.02|88.52|88.97|88.47|6
1736061140000|2025-01-05 07:12:20|90.74|90.24|90.72|90.22|90.75|90.25|90.72|90.22|10
1736071810000|2025-01-05 10:10:10|89.03|88.53|89.04|88.54|89.07|88.57|89.02|88.52|10
1736061150000|2025-01-05 07:12:30|90.71|90.21|90.71|90.21|90.72|90.22|90.71|90.21|3
1736071820000|2025-01-05 10:10:20|89.06|88.56|89.06|88.56|89.06|88.56|89.05|88.55|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
1736071830000|2025-01-05 10:10:30|89.05|88.55|89.04|88.54|89.06|88.56|89.04|88.54|8
1736061170000|2025-01-05 07:12:50|90.68|90.18|90.64|90.14|90.68|90.18|90.64|90.14|6
1736071840000|2025-01-05 10:10:40|89.06|88.56|89.18|88.68|89.2|88.7|89.06|88.56|14
1736061180000|2025-01-05 07:13:00|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736071850000|2025-01-05 10:10:50|89.17|88.67|89.17|88.67|89.22|88.72|89.17|88.67|7
1736061190000|2025-01-05 07:13:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736071860000|2025-01-05 10:11:00|89.18|88.68|89.17|88.67|89.18|88.68|89.17|88.67|2
1736061200000|2025-01-05 07:13:20|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|3
1736071870000|2025-01-05 10:11:10|89.15|88.65|89.21|88.71|89.22|88.72|89.15|88.65|8
1736061210000|2025-01-05 07:13:30|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|7
1736071880000|2025-01-05 10:11:20|89.24|88.74|89.18|88.68|89.24|88.74|89.18|88.68|5
1736061220000|2025-01-05 07:13:40|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|2
1736071890000|2025-01-05 10:11:30|89.19|88.69|89.24|88.74|89.24|88.74|89.19|88.69|3
1736061230000|2025-01-05 07:13:50|90.69|90.19|90.73|90.23|90.74|90.24|90.68|90.18|9
1736071900000|2025-01-05 10:11:40|89.23|88.73|89.23|88.73|89.23|88.73|89.21|88.71|6
1736061240000|2025-01-05 07:14:00|90.74|90.24|90.78|90.28|90.78|90.28|90.72|90.22|8
1736071910000|2025-01-05 10:11:50|89.24|88.74|89.25|88.75|89.26|88.76|89.24|88.74|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
1736071920000|2025-01-05 10:12:00|89.24|88.74|89.25|88.75|89.25|88.75|89.24|88.74|8
1736061260000|2025-01-05 07:14:20|90.87|90.37|90.85|90.35|90.87|90.37|90.85|90.35|2
1736071930000|2025-01-05 10:12:10|89.26|88.76|89.29|88.79|89.29|88.79|89.25|88.75|6
1736061270000|2025-01-05 07:14:30|90.84|90.34|90.8|90.3|90.84|90.34|90.8|90.3|6
1736071940000|2025-01-05 10:12:20|89.3|88.8|89.27|88.77|89.3|88.8|89.27|88.77|3
1736061280000|2025-01-05 07:14:40|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736071950000|2025-01-05 10:12:30|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|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
1736071960000|2025-01-05 10:12:40|89.29|88.79|89.3|88.8|89.31|88.81|89.29|88.79|3
1736061300000|2025-01-05 07:15:00|90.86|90.36|90.86|90.36|90.88|90.38|90.84|90.34|6
1736061310000|2025-01-05 07:15:10|90.87|90.37|90.89|90.39|90.89|90.39|90.87|90.37|2
1736071970000|2025-01-05 10:12:50|89.31|88.81|89.35|88.85|89.35|88.85|89.31|88.81|3
1736061320000|2025-01-05 07:15:20|90.9|90.4|90.92|90.42|90.93|90.43|90.89|90.39|7
1736071990000|2025-01-05 10:13:10|89.34|88.84|89.32|88.82|89.34|88.84|89.28|88.78|13
1736061330000|2025-01-05 07:15:30|90.91|90.41|90.86|90.36|90.91|90.41|90.85|90.35|7
1736072000000|2025-01-05 10:13:20|89.33|88.83|89.32|88.82|89.33|88.83|89.32|88.82|2
1736061340000|2025-01-05 07:15:40|90.85|90.35|90.87|90.37|90.87|90.37|90.84|90.34|7
1736072010000|2025-01-05 10:13:30|89.33|88.83|89.34|88.84|89.36|88.86|89.33|88.83|4
1736061350000|2025-01-05 07:15:50|90.88|90.38|90.84|90.34|90.88|90.38|90.84|90.34|3
1736072020000|2025-01-05 10:13:40|89.33|88.83|89.28|88.78|89.33|88.83|89.28|88.78|4
1736061370000|2025-01-05 07:16:10|90.83|90.33|90.84|90.34|90.84|90.34|90.83|90.33|4
1736072030000|2025-01-05 10:13:50|89.27|88.77|89.3|88.8|89.3|88.8|89.27|88.77|4
1736061380000|2025-01-05 07:16:20|90.83|90.33|90.79|90.29|90.83|90.33|90.79|90.29|7
1736072040000|2025-01-05 10:14:00|89.29|88.79|89.29|88.79|89.29|88.79|89.25|88.75|12
1736061400000|2025-01-05 07:16:40|90.78|90.28|90.79|90.29|90.79|90.29|90.78|90.28|2
1736061410000|2025-01-05 07:16:50|90.78|90.28|90.79|90.29|90.79|90.29|90.77|90.27|4
1736072050000|2025-01-05 10:14:10|89.28|88.78|89.3|88.8|89.3|88.8|89.27|88.77|5
1736061420000|2025-01-05 07:17:00|90.78|90.28|90.76|90.26|90.78|90.28|90.76|90.26|3
1736072060000|2025-01-05 10:14:20|89.31|88.81|89.29|88.79|89.32|88.82|89.28|88.78|9
1736061430000|2025-01-05 07:17:10|90.75|90.25|90.74|90.24|90.75|90.25|90.73|90.23|3
1736072070000|2025-01-05 10:14:30|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736061450000|2025-01-05 07:17:30|90.73|90.23|90.73|90.23|90.75|90.25|90.73|90.23|5
1736072080000|2025-01-05 10:14:40|89.32|88.82|89.27|88.77|89.33|88.83|89.27|88.77|9
1736061460000|2025-01-05 07:17:40|90.72|90.22|90.71|90.21|90.72|90.22|90.7|90.2|4
1736072090000|2025-01-05 10:14:50|89.3|88.8|89.27|88.77|89.3|88.8|89.27|88.77|3
1736061480000|2025-01-05 07:18:00|90.7|90.2|90.6|90.1|90.7|90.2|90.6|90.1|9
1736072100000|2025-01-05 10:15:00|89.28|88.78|89.26|88.76|89.3|88.8|89.26|88.76|7
1736061490000|2025-01-05 07:18:10|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|3
1736072110000|2025-01-05 10:15:10|89.27|88.77|89.29|88.79|89.29|88.79|89.26|88.76|8
1736061500000|2025-01-05 07:18:20|90.6|90.1|90.62|90.12|90.62|90.12|90.6|90.1|4
1736072120000|2025-01-05 10:15:20|89.27|88.77|89.25|88.75|89.28|88.78|89.25|88.75|5
1736061510000|2025-01-05 07:18:30|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736072130000|2025-01-05 10:15:30|89.27|88.77|89.29|88.79|89.29|88.79|89.27|88.77|3
1736061520000|2025-01-05 07:18:40|90.61|90.11|90.59|90.09|90.61|90.11|90.59|90.09|3
1736072140000|2025-01-05 10:15:40|89.28|88.78|89.29|88.79|89.3|88.8|89.28|88.78|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
1736072150000|2025-01-05 10:15:50|89.26|88.76|89.19|88.69|89.26|88.76|89.18|88.68|8
1736061540000|2025-01-05 07:19:00|90.58|90.08|90.54|90.04|90.59|90.09|90.54|90.04|8
1736072160000|2025-01-05 10:16:00|89.2|88.7|89.21|88.71|89.23|88.73|89.19|88.69|10
1736061550000|2025-01-05 07:19:10|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736072170000|2025-01-05 10:16:10|89.19|88.69|89.15|88.65|89.19|88.69|89.13|88.63|9
1736061560000|2025-01-05 07:19:20|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|3
1736072180000|2025-01-05 10:16:20|89.14|88.64|89.06|88.56|89.15|88.65|89.06|88.56|9
1736061570000|2025-01-05 07:19:30|90.54|90.04|90.52|90.02|90.54|90.04|90.51|90.01|5
1736072190000|2025-01-05 10:16:30|89.05|88.55|89.12|88.62|89.14|88.64|89.05|88.55|17
1736061580000|2025-01-05 07:19:40|90.51|90.01|90.49|89.99|90.51|90.01|90.49|89.99|5
1736072200000|2025-01-05 10:16:40|89.13|88.63|89.12|88.62|89.13|88.63|89.08|88.58|13
1736061590000|2025-01-05 07:19:50|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736072210000|2025-01-05 10:16:50|89.13|88.63|89.12|88.62|89.15|88.65|89.1|88.6|9
1736061600000|2025-01-05 07:20:00|90.52|90.02|90.51|90.01|90.53|90.03|90.51|90.01|4
1736072220000|2025-01-05 10:17:00|89.13|88.63|89.11|88.61|89.13|88.63|89.08|88.58|9
1736061610000|2025-01-05 07:20:10|90.5|90|90.5|90|90.5|90|90.5|90|1
1736072230000|2025-01-05 10:17:10|89.1|88.6|89.09|88.59|89.1|88.6|89.08|88.58|6
1736061620000|2025-01-05 07:20:20|90.49|89.99|90.48|89.98|90.49|89.99|90.45|89.95|6
1736061630000|2025-01-05 07:20:30|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736061660000|2025-01-05 07:21:00|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|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
1736061690000|2025-01-05 07:21:30|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|5
1736061700000|2025-01-05 07:21:40|90.46|89.96|90.48|89.98|90.48|89.98|90.46|89.96|3
1736061710000|2025-01-05 07:21:50|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736061720000|2025-01-05 07:22:00|90.48|89.98|90.47|89.97|90.48|89.98|90.45|89.95|4
1736061730000|2025-01-05 07:22:10|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736061740000|2025-01-05 07:22:20|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|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
1736061760000|2025-01-05 07:22:40|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|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
1736061780000|2025-01-05 07:23:00|90.5|90|90.5|90|90.5|90|90.48|89.98|7
1736061790000|2025-01-05 07:23:10|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736061800000|2025-01-05 07:23:20|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736061820000|2025-01-05 07:23:40|90.52|90.02|90.59|90.09|90.62|90.12|90.52|90.02|8
1736061830000|2025-01-05 07:23:50|90.6|90.1|90.64|90.14|90.64|90.14|90.6|90.1|7
1736061840000|2025-01-05 07:24:00|90.63|90.13|90.72|90.22|90.73|90.23|90.63|90.13|12
1736061850000|2025-01-05 07:24:10|90.73|90.23|90.72|90.22|90.75|90.25|90.71|90.21|7
1736061870000|2025-01-05 07:24:30|90.71|90.21|90.7|90.2|90.71|90.21|90.7|90.2|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
1736061890000|2025-01-05 07:24:50|90.65|90.15|90.71|90.21|90.71|90.21|90.65|90.15|4
1736061900000|2025-01-05 07:25:00|90.7|90.2|90.7|90.2|90.71|90.21|90.69|90.19|7
1736061910000|2025-01-05 07:25:10|90.69|90.19|90.69|90.19|90.7|90.2|90.69|90.19|3
1736061920000|2025-01-05 07:25:20|90.68|90.18|90.63|90.13|90.68|90.18|90.63|90.13|3
1736061930000|2025-01-05 07:25:30|90.61|90.11|90.6|90.1|90.63|90.13|90.6|90.1|6
1736061970000|2025-01-05 07:26:10|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|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
1736061990000|2025-01-05 07:26:30|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736062010000|2025-01-05 07:26:50|90.55|90.05|90.52|90.02|90.55|90.05|90.52|90.02|5
1736062020000|2025-01-05 07:27:00|90.51|90.01|90.53|90.03|90.54|90.04|90.5|90|5
1736062030000|2025-01-05 07:27:10|90.54|90.04|90.59|90.09|90.59|90.09|90.53|90.03|7
1736062040000|2025-01-05 07:27:20|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|4
1736062050000|2025-01-05 07:27:30|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|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
1736062070000|2025-01-05 07:27:50|90.54|90.04|90.55|90.05|90.56|90.06|90.54|90.04|3
1736062080000|2025-01-05 07:28:00|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736062090000|2025-01-05 07:28:10|90.57|90.07|90.61|90.11|90.61|90.11|90.57|90.07|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
1736062110000|2025-01-05 07:28:30|90.6|90.1|90.6|90.1|90.6|90.1|90.58|90.08|7
1736062120000|2025-01-05 07:28:40|90.59|90.09|90.57|90.07|90.59|90.09|90.57|90.07|2
1736062140000|2025-01-05 07:29:00|90.56|90.06|90.53|90.03|90.56|90.06|90.52|90.02|6
1736062150000|2025-01-05 07:29:10|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|4
1736062160000|2025-01-05 07:29:20|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|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
1736062180000|2025-01-05 07:29:40|90.52|90.02|90.5|90|90.52|90.02|90.5|90|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
1736062210000|2025-01-05 07:30:10|90.54|90.04|90.53|90.03|90.6|90.1|90.53|90.03|13
1736062220000|2025-01-05 07:30:20|90.52|90.02|90.5|90|90.52|90.02|90.49|89.99|9
1736062230000|2025-01-05 07:30:30|90.51|90.01|90.54|90.04|90.54|90.04|90.51|90.01|6
1736062240000|2025-01-05 07:30:40|90.53|90.03|90.51|90.01|90.54|90.04|90.51|90.01|11
1736062250000|2025-01-05 07:30:50|90.54|90.04|90.58|90.08|90.58|90.08|90.54|90.04|5
1736062260000|2025-01-05 07:31:00|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|4
1736062270000|2025-01-05 07:31:10|90.61|90.11|90.63|90.13|90.66|90.16|90.6|90.1|12
1736062280000|2025-01-05 07:31:20|90.64|90.14|90.57|90.07|90.64|90.14|90.57|90.07|7
1736062290000|2025-01-05 07:31:30|90.58|90.08|90.54|90.04|90.58|90.08|90.54|90.04|4
1736062300000|2025-01-05 07:31:40|90.53|90.03|90.52|90.02|90.53|90.03|90.51|90.01|5
1736062310000|2025-01-05 07:31:50|90.51|90.01|90.48|89.98|90.51|90.01|90.48|89.98|6
1736062320000|2025-01-05 07:32:00|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1736062330000|2025-01-05 07:32:10|90.5|90|90.49|89.99|90.5|90|90.48|89.98|4
1736062340000|2025-01-05 07:32:20|90.48|89.98|90.48|89.98|90.48|89.98|90.47|89.97|3
1736062350000|2025-01-05 07:32:30|90.47|89.97|90.45|89.95|90.48|89.98|90.44|89.94|5
1736062360000|2025-01-05 07:32:40|90.44|89.94|90.44|89.94|90.45|89.95|90.43|89.93|5
1736062370000|2025-01-05 07:32:50|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736062380000|2025-01-05 07:33:00|90.44|89.94|90.42|89.92|90.44|89.94|90.42|89.92|7
1736062390000|2025-01-05 07:33:10|90.43|89.93|90.47|89.97|90.48|89.98|90.43|89.93|6
1736062400000|2025-01-05 07:33:20|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736062410000|2025-01-05 07:33:30|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736062420000|2025-01-05 07:33:40|90.42|89.92|90.44|89.94|90.44|89.94|90.42|89.92|2
1736062430000|2025-01-05 07:33:50|90.46|89.96|90.47|89.97|90.47|89.97|90.46|89.96|2
1736062440000|2025-01-05 07:34:00|90.48|89.98|90.5|90|90.51|90.01|90.48|89.98|5
1736062450000|2025-01-05 07:34:10|90.51|90.01|90.48|89.98|90.51|90.01|90.48|89.98|4
1736062480000|2025-01-05 07:34:40|90.47|89.97|90.43|89.93|90.47|89.97|90.43|89.93|2
1736062500000|2025-01-05 07:35:00|90.44|89.94|90.5|90|90.5|90|90.44|89.94|6
1736062510000|2025-01-05 07:35:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736062520000|2025-01-05 07:35:20|90.53|90.03|90.58|90.08|90.59|90.09|90.53|90.03|6
1736062550000|2025-01-05 07:35:50|90.59|90.09|90.63|90.13|90.63|90.13|90.59|90.09|4
1736062580000|2025-01-05 07:36:20|90.62|90.12|90.6|90.1|90.62|90.12|90.59|90.09|4
1736062590000|2025-01-05 07:36:30|90.59|90.09|90.6|90.1|90.6|90.1|90.58|90.08|4
1736062600000|2025-01-05 07:36:40|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736062610000|2025-01-05 07:36:50|90.61|90.11|90.63|90.13|90.63|90.13|90.6|90.1|5
1736062620000|2025-01-05 07:37:00|90.64|90.14|90.67|90.17|90.67|90.17|90.64|90.14|3
1736062630000|2025-01-05 07:37:10|90.66|90.16|90.69|90.19|90.69|90.19|90.66|90.16|4
1736062650000|2025-01-05 07:37:30|90.7|90.2|90.69|90.19|90.7|90.2|90.68|90.18|4
1736062660000|2025-01-05 07:37:40|90.68|90.18|90.63|90.13|90.68|90.18|90.63|90.13|7
1736062670000|2025-01-05 07:37:50|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736062680000|2025-01-05 07:38:00|90.6|90.1|90.63|90.13|90.63|90.13|90.59|90.09|7
1736062690000|2025-01-05 07:38:10|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736062700000|2025-01-05 07:38:20|90.61|90.11|90.6|90.1|90.62|90.12|90.6|90.1|4
1736062710000|2025-01-05 07:38:30|90.62|90.12|90.62|90.12|90.66|90.16|90.62|90.12|6
1736062720000|2025-01-05 07:38:40|90.61|90.11|90.58|90.08|90.61|90.11|90.57|90.07|4
1736062730000|2025-01-05 07:38:50|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736062740000|2025-01-05 07:39:00|90.61|90.11|90.59|90.09|90.63|90.13|90.59|90.09|12
1736062750000|2025-01-05 07:39:10|90.58|90.08|90.64|90.14|90.64|90.14|90.57|90.07|10
1736062760000|2025-01-05 07:39:20|90.62|90.12|90.67|90.17|90.68|90.18|90.62|90.12|9
1736062770000|2025-01-05 07:39:30|90.68|90.18|90.68|90.18|90.68|90.18|90.67|90.17|3
1736062780000|2025-01-05 07:39:40|90.73|90.23|90.83|90.33|90.83|90.33|90.73|90.23|9
1736062790000|2025-01-05 07:39:50|90.82|90.32|90.88|90.38|90.88|90.38|90.8|90.3|8
1736062800000|2025-01-05 07:40:00|90.91|90.41|90.9|90.4|90.93|90.43|90.9|90.4|5
1736062810000|2025-01-05 07:40:10|90.88|90.38|90.88|90.38|90.89|90.39|90.88|90.38|5
1736062820000|2025-01-05 07:40:20|90.89|90.39|90.89|90.39|90.89|90.39|90.89|90.39|1
1736062840000|2025-01-05 07:40:40|90.88|90.38|90.83|90.33|90.88|90.38|90.82|90.32|7
1736062860000|2025-01-05 07:41:00|90.82|90.32|90.81|90.31|90.83|90.33|90.81|90.31|4
1736062870000|2025-01-05 07:41:10|90.8|90.3|90.8|90.3|90.8|90.3|90.78|90.28|4
1736062880000|2025-01-05 07:41:20|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736062890000|2025-01-05 07:41:30|90.82|90.32|90.81|90.31|90.83|90.33|90.81|90.31|5
1736062900000|2025-01-05 07:41:40|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736062910000|2025-01-05 07:41:50|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736062930000|2025-01-05 07:42:10|90.84|90.34|90.84|90.34|90.84|90.34|90.83|90.33|3
1736062940000|2025-01-05 07:42:20|90.82|90.32|90.82|90.32|90.83|90.33|90.82|90.32|3
1736062950000|2025-01-05 07:42:30|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736062960000|2025-01-05 07:42:40|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736062980000|2025-01-05 07:43:00|90.83|90.33|90.84|90.34|90.84|90.34|90.82|90.32|3
1736062990000|2025-01-05 07:43:10|90.83|90.33|90.82|90.32|90.84|90.34|90.82|90.32|6
1736063020000|2025-01-05 07:43:40|90.78|90.28|90.79|90.29|90.79|90.29|90.78|90.28|2
1736063030000|2025-01-05 07:43:50|90.81|90.31|90.84|90.34|90.84|90.34|90.81|90.31|3
1736063040000|2025-01-05 07:44:00|90.83|90.33|90.81|90.31|90.83|90.33|90.81|90.31|3
1736063050000|2025-01-05 07:44:10|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736063060000|2025-01-05 07:44:20|90.79|90.29|90.79|90.29|90.79|90.29|90.78|90.28|3
1736063070000|2025-01-05 07:44:30|90.78|90.28|90.66|90.16|90.78|90.28|90.65|90.15|12
1736063080000|2025-01-05 07:44:40|90.67|90.17|90.67|90.17|90.67|90.17|90.67|90.17|1
1736063100000|2025-01-05 07:45:00|90.66|90.16|90.69|90.19|90.7|90.2|90.66|90.16|5
1736063110000|2025-01-05 07:45:10|90.68|90.18|90.68|90.18|90.69|90.19|90.68|90.18|3
1736063120000|2025-01-05 07:45:20|90.65|90.15|90.67|90.17|90.67|90.17|90.64|90.14|4
1736063130000|2025-01-05 07:45:30|90.65|90.15|90.63|90.13|90.65|90.15|90.62|90.12|4
1736063140000|2025-01-05 07:45:40|90.65|90.15|90.65|90.15|90.68|90.18|90.65|90.15|6
1736063150000|2025-01-05 07:45:50|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736063160000|2025-01-05 07:46:00|90.63|90.13|90.58|90.08|90.63|90.13|90.58|90.08|5
1736063170000|2025-01-05 07:46:10|90.6|90.1|90.6|90.1|90.61|90.11|90.59|90.09|8
1736063180000|2025-01-05 07:46:20|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|5
1736063200000|2025-01-05 07:46:40|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736063300000|2025-01-05 07:48:20|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736063310000|2025-01-05 07:48:30|90.48|89.98|90.52|90.02|90.52|90.02|90.48|89.98|4
1736063320000|2025-01-05 07:48:40|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736063330000|2025-01-05 07:48:50|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|6
1736063350000|2025-01-05 07:49:10|90.52|90.02|90.58|90.08|90.58|90.08|90.52|90.02|6
1736063360000|2025-01-05 07:49:20|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|4
1736063370000|2025-01-05 07:49:30|90.54|90.04|90.52|90.02|90.54|90.04|90.52|90.02|3
1736063380000|2025-01-05 07:49:40|90.51|90.01|90.5|90|90.51|90.01|90.5|90|4
1736063410000|2025-01-05 07:50:10|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|5
1736063420000|2025-01-05 07:50:20|90.53|90.03|90.58|90.08|90.59|90.09|90.53|90.03|6
1736063440000|2025-01-05 07:50:40|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736063450000|2025-01-05 07:50:50|90.59|90.09|90.63|90.13|90.63|90.13|90.59|90.09|6
1736063460000|2025-01-05 07:51:00|90.62|90.12|90.58|90.08|90.62|90.12|90.58|90.08|6
1736063470000|2025-01-05 07:51:10|90.59|90.09|90.63|90.13|90.63|90.13|90.59|90.09|6
1736063480000|2025-01-05 07:51:20|90.61|90.11|90.63|90.13|90.63|90.13|90.61|90.11|5
1736063490000|2025-01-05 07:51:30|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736063500000|2025-01-05 07:51:40|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736063510000|2025-01-05 07:51:50|90.64|90.14|90.65|90.15|90.65|90.15|90.64|90.14|2
1736063520000|2025-01-05 07:52:00|90.66|90.16|90.67|90.17|90.67|90.17|90.66|90.16|2
1736063530000|2025-01-05 07:52:10|90.68|90.18|90.7|90.2|90.71|90.21|90.68|90.18|4
1736063560000|2025-01-05 07:52:40|90.69|90.19|90.69|90.19|90.7|90.2|90.67|90.17|8
1736063570000|2025-01-05 07:52:50|90.68|90.18|90.7|90.2|90.7|90.2|90.68|90.18|3
1736063580000|2025-01-05 07:53:00|90.69|90.19|90.68|90.18|90.69|90.19|90.66|90.16|6
1736063590000|2025-01-05 07:53:10|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|2
1736063600000|2025-01-05 07:53:20|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|2
1736063610000|2025-01-05 07:53:30|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|2
1736063620000|2025-01-05 07:53:40|90.67|90.17|90.63|90.13|90.67|90.17|90.63|90.13|4
1736063640000|2025-01-05 07:54:00|90.64|90.14|90.63|90.13|90.65|90.15|90.63|90.13|4
1736063650000|2025-01-05 07:54:10|90.61|90.11|90.59|90.09|90.61|90.11|90.58|90.08|4
1736063660000|2025-01-05 07:54:20|90.6|90.1|90.72|90.22|90.76|90.26|90.6|90.1|10
1736063690000|2025-01-05 07:54:50|90.71|90.21|90.69|90.19|90.71|90.21|90.69|90.19|4
1736063700000|2025-01-05 07:55:00|90.71|90.21|90.72|90.22|90.72|90.22|90.7|90.2|4
1736063710000|2025-01-05 07:55:10|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736063720000|2025-01-05 07:55:20|90.7|90.2|90.66|90.16|90.7|90.2|90.66|90.16|3
1736063730000|2025-01-05 07:55:30|90.63|90.13|90.65|90.15|90.69|90.19|90.63|90.13|7
1736063740000|2025-01-05 07:55:40|90.66|90.16|90.72|90.22|90.72|90.22|90.66|90.16|3
1736063750000|2025-01-05 07:55:50|90.71|90.21|90.65|90.15|90.72|90.22|90.64|90.14|11
1736063760000|2025-01-05 07:56:00|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736063770000|2025-01-05 07:56:10|90.61|90.11|90.61|90.11|90.62|90.12|90.61|90.11|3
1736063800000|2025-01-05 07:56:40|90.62|90.12|90.63|90.13|90.63|90.13|90.61|90.11|3
1736063810000|2025-01-05 07:56:50|90.66|90.16|90.63|90.13|90.66|90.16|90.63|90.13|5
1736063820000|2025-01-05 07:57:00|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736063830000|2025-01-05 07:57:10|90.6|90.1|90.52|90.02|90.6|90.1|90.52|90.02|2
1736063840000|2025-01-05 07:57:20|90.54|90.04|90.48|89.98|90.54|90.04|90.48|89.98|9
1736063850000|2025-01-05 07:57:30|90.49|89.99|90.51|90.01|90.52|90.02|90.48|89.98|9
1736063870000|2025-01-05 07:57:50|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736063880000|2025-01-05 07:58:00|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736063890000|2025-01-05 07:58:10|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736063900000|2025-01-05 07:58:20|90.51|90.01|90.5|90|90.52|90.02|90.5|90|4
1736063920000|2025-01-05 07:58:40|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736063930000|2025-01-05 07:58:50|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736063940000|2025-01-05 07:59:00|90.49|89.99|90.49|89.99|90.5|90|90.49|89.99|3
1736063950000|2025-01-05 07:59:10|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736063980000|2025-01-05 07:59:40|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736064000000|2025-01-05 08:00:00|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736064010000|2025-01-05 08:00:10|90.49|89.99|90.65|90.15|90.65|90.15|90.49|89.99|20
1736064020000|2025-01-05 08:00:20|90.69|90.19|90.7|90.2|90.72|90.22|90.67|90.17|11
1736064030000|2025-01-05 08:00:30|90.69|90.19|90.64|90.14|90.69|90.19|90.64|90.14|7
1736064040000|2025-01-05 08:00:40|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|7
1736064050000|2025-01-05 08:00:50|90.62|90.12|90.62|90.12|90.63|90.13|90.62|90.12|5
1736064060000|2025-01-05 08:01:00|90.63|90.13|90.69|90.19|90.69|90.19|90.63|90.13|8
1736064070000|2025-01-05 08:01:10|90.68|90.18|90.66|90.16|90.69|90.19|90.66|90.16|6
1736064080000|2025-01-05 08:01:20|90.62|90.12|90.49|89.99|90.63|90.13|90.49|89.99|9
1736064090000|2025-01-05 08:01:30|90.48|89.98|90.45|89.95|90.48|89.98|90.45|89.95|4
1736064100000|2025-01-05 08:01:40|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|3
1736064110000|2025-01-05 08:01:50|90.43|89.93|90.39|89.89|90.43|89.93|90.39|89.89|6
1736064120000|2025-01-05 08:02:00|90.41|89.91|90.44|89.94|90.45|89.95|90.4|89.9|8
1736064130000|2025-01-05 08:02:10|90.45|89.95|90.46|89.96|90.47|89.97|90.45|89.95|8
1736064140000|2025-01-05 08:02:20|90.45|89.95|90.46|89.96|90.46|89.96|90.45|89.95|2
1736064150000|2025-01-05 08:02:30|90.45|89.95|90.4|89.9|90.45|89.95|90.4|89.9|6
1736064160000|2025-01-05 08:02:40|90.41|89.91|90.41|89.91|90.41|89.91|90.4|89.9|9
1736064170000|2025-01-05 08:02:50|90.42|89.92|90.42|89.92|90.42|89.92|90.4|89.9|4
1736064180000|2025-01-05 08:03:00|90.41|89.91|90.4|89.9|90.42|89.92|90.4|89.9|5
1736064190000|2025-01-05 08:03:10|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|3
1736064200000|2025-01-05 08:03:20|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736064210000|2025-01-05 08:03:30|90.4|89.9|90.3|89.8|90.4|89.9|90.3|89.8|8
1736064220000|2025-01-05 08:03:40|90.29|89.79|90.26|89.76|90.29|89.79|90.25|89.75|5
1736064230000|2025-01-05 08:03:50|90.25|89.75|90.24|89.74|90.28|89.78|90.24|89.74|15
1736064240000|2025-01-05 08:04:00|90.23|89.73|90.19|89.69|90.23|89.73|90.17|89.67|5
1736064250000|2025-01-05 08:04:10|90.18|89.68|90.21|89.71|90.21|89.71|90.16|89.66|7
1736064260000|2025-01-05 08:04:20|90.22|89.72|90.28|89.78|90.28|89.78|90.21|89.71|7
1736064270000|2025-01-05 08:04:30|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|3
1736064280000|2025-01-05 08:04:40|90.23|89.73|90.21|89.71|90.23|89.73|90.21|89.71|3
1736064290000|2025-01-05 08:04:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736064300000|2025-01-05 08:05:00|90.17|89.67|90.22|89.72|90.22|89.72|90.17|89.67|12
1736064310000|2025-01-05 08:05:10|90.21|89.71|90.19|89.69|90.21|89.71|90.18|89.68|8
1736064320000|2025-01-05 08:05:20|90.18|89.68|90.19|89.69|90.2|89.7|90.18|89.68|4
1736064330000|2025-01-05 08:05:30|90.18|89.68|90.12|89.62|90.18|89.68|90.12|89.62|6
1736064340000|2025-01-05 08:05:40|90.13|89.63|90.14|89.64|90.15|89.65|90.13|89.63|5
1736064350000|2025-01-05 08:05:50|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736064360000|2025-01-05 08:06:00|90.13|89.63|90.13|89.63|90.14|89.64|90.13|89.63|3
1736064370000|2025-01-05 08:06:10|90.12|89.62|90.09|89.59|90.12|89.62|90.09|89.59|4
1736064380000|2025-01-05 08:06:20|90.1|89.6|90.15|89.65|90.15|89.65|90.1|89.6|6
1736064390000|2025-01-05 08:06:30|90.16|89.66|90.15|89.65|90.16|89.66|90.14|89.64|7
1736064400000|2025-01-05 08:06:40|90.13|89.63|90.12|89.62|90.13|89.63|90.12|89.62|2
1736064410000|2025-01-05 08:06:50|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736064420000|2025-01-05 08:07:00|90.12|89.62|90.12|89.62|90.17|89.67|90.12|89.62|11
1736064430000|2025-01-05 08:07:10|90.11|89.61|90.06|89.56|90.11|89.61|90.06|89.56|7
1736064440000|2025-01-05 08:07:20|90.05|89.55|89.96|89.46|90.05|89.55|89.96|89.46|10
1736064450000|2025-01-05 08:07:30|89.95|89.45|89.81|89.31|89.95|89.45|89.75|89.25|14
1736064460000|2025-01-05 08:07:40|89.8|89.3|89.87|89.37|89.87|89.37|89.77|89.27|25
1736064470000|2025-01-05 08:07:50|89.88|89.38|89.87|89.37|89.88|89.38|89.87|89.37|2
1736064480000|2025-01-05 08:08:00|89.86|89.36|89.89|89.39|89.89|89.39|89.86|89.36|4
1736064490000|2025-01-05 08:08:10|89.88|89.38|89.88|89.38|89.88|89.38|89.84|89.34|9
1736064500000|2025-01-05 08:08:20|89.9|89.4|89.88|89.38|89.94|89.44|89.88|89.38|8
1736064510000|2025-01-05 08:08:30|89.89|89.39|89.89|89.39|89.89|89.39|89.87|89.37|5
1736064520000|2025-01-05 08:08:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736064530000|2025-01-05 08:08:50|89.89|89.39|89.95|89.45|89.95|89.45|89.89|89.39|5
1736064540000|2025-01-05 08:09:00|89.94|89.44|89.91|89.41|89.94|89.44|89.9|89.4|10
1736064550000|2025-01-05 08:09:10|89.9|89.4|89.86|89.36|89.91|89.41|89.86|89.36|7
1736064560000|2025-01-05 08:09:20|89.85|89.35|89.8|89.3|89.85|89.35|89.8|89.3|4
1736064580000|2025-01-05 08:09:40|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736064590000|2025-01-05 08:09:50|89.8|89.3|89.86|89.36|89.86|89.36|89.8|89.3|4
1736064600000|2025-01-05 08:10:00|89.88|89.38|89.83|89.33|89.89|89.39|89.81|89.31|13
1736064610000|2025-01-05 08:10:10|89.82|89.32|89.84|89.34|89.84|89.34|89.81|89.31|5
1736064620000|2025-01-05 08:10:20|89.82|89.32|89.97|89.47|89.97|89.47|89.82|89.32|16
1736064630000|2025-01-05 08:10:30|89.98|89.48|89.96|89.46|89.99|89.49|89.95|89.45|11
1736064640000|2025-01-05 08:10:40|89.95|89.45|89.89|89.39|89.95|89.45|89.89|89.39|12
1736064650000|2025-01-05 08:10:50|89.9|89.4|89.82|89.32|89.9|89.4|89.82|89.32|11
1736064660000|2025-01-05 08:11:00|89.83|89.33|89.88|89.38|89.9|89.4|89.83|89.33|12
1736064670000|2025-01-05 08:11:10|89.87|89.37|89.87|89.37|89.87|89.37|89.86|89.36|3
1736064680000|2025-01-05 08:11:20|89.85|89.35|89.87|89.37|89.89|89.39|89.85|89.35|9
1736064690000|2025-01-05 08:11:30|89.88|89.38|89.86|89.36|89.88|89.38|89.86|89.36|7
1736064700000|2025-01-05 08:11:40|89.87|89.37|89.86|89.36|89.87|89.37|89.85|89.35|10
1736064710000|2025-01-05 08:11:50|89.85|89.35|89.8|89.3|89.85|89.35|89.8|89.3|3
1736064720000|2025-01-05 08:12:00|89.81|89.31|89.8|89.3|89.81|89.31|89.78|89.28|6
1736064730000|2025-01-05 08:12:10|89.81|89.31|89.79|89.29|89.84|89.34|89.79|89.29|7
1736064740000|2025-01-05 08:12:20|89.78|89.28|89.74|89.24|89.78|89.28|89.69|89.19|17
1736064750000|2025-01-05 08:12:30|89.71|89.21|89.78|89.28|89.78|89.28|89.71|89.21|11
1736064760000|2025-01-05 08:12:40|89.77|89.27|89.76|89.26|89.77|89.27|89.75|89.25|8
1736064770000|2025-01-05 08:12:50|89.78|89.28|89.79|89.29|89.8|89.3|89.78|89.28|8
1736064780000|2025-01-05 08:13:00|89.8|89.3|89.78|89.28|89.84|89.34|89.77|89.27|15
1736064790000|2025-01-05 08:13:10|89.79|89.29|89.86|89.36|89.86|89.36|89.79|89.29|12
1736064800000|2025-01-05 08:13:20|89.87|89.37|89.81|89.31|89.87|89.37|89.81|89.31|12
1736064810000|2025-01-05 08:13:30|89.82|89.32|89.81|89.31|89.86|89.36|89.81|89.31|6
1736064820000|2025-01-05 08:13:40|89.82|89.32|89.85|89.35|89.85|89.35|89.82|89.32|3
1736064830000|2025-01-05 08:13:50|89.84|89.34|89.82|89.32|89.84|89.34|89.82|89.32|3
1736064840000|2025-01-05 08:14:00|89.81|89.31|89.88|89.38|89.88|89.38|89.81|89.31|5
1736064850000|2025-01-05 08:14:10|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736064860000|2025-01-05 08:14:20|89.89|89.39|89.94|89.44|89.95|89.45|89.88|89.38|10
1736064870000|2025-01-05 08:14:30|89.95|89.45|89.93|89.43|89.99|89.49|89.93|89.43|11
1736064880000|2025-01-05 08:14:40|89.92|89.42|89.89|89.39|89.93|89.43|89.88|89.38|8
1736064890000|2025-01-05 08:14:50|89.88|89.38|89.82|89.32|89.88|89.38|89.82|89.32|7
1736064900000|2025-01-05 08:15:00|89.81|89.31|89.79|89.29|89.82|89.32|89.79|89.29|10
1736064910000|2025-01-05 08:15:10|89.78|89.28|89.77|89.27|89.8|89.3|89.77|89.27|5
1736064920000|2025-01-05 08:15:20|89.76|89.26|89.76|89.26|89.77|89.27|89.72|89.22|10
1736064930000|2025-01-05 08:15:30|89.77|89.27|89.81|89.31|89.81|89.31|89.77|89.27|9
1736064940000|2025-01-05 08:15:40|89.8|89.3|89.81|89.31|89.82|89.32|89.79|89.29|11
1736064950000|2025-01-05 08:15:50|89.8|89.3|89.77|89.27|89.81|89.31|89.76|89.26|7
1736064960000|2025-01-05 08:16:00|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|5
1736064970000|2025-01-05 08:16:10|89.77|89.27|89.75|89.25|89.77|89.27|89.74|89.24|5
1736064980000|2025-01-05 08:16:20|89.74|89.24|89.68|89.18|89.75|89.25|89.67|89.17|12
1736064990000|2025-01-05 08:16:30|89.67|89.17|89.68|89.18|89.68|89.18|89.66|89.16|6
1736065000000|2025-01-05 08:16:40|89.67|89.17|89.67|89.17|89.69|89.19|89.67|89.17|5
1736065010000|2025-01-05 08:16:50|89.66|89.16|89.68|89.18|89.68|89.18|89.59|89.09|10
1736065020000|2025-01-05 08:17:00|89.67|89.17|89.62|89.12|89.68|89.18|89.62|89.12|6
1736065030000|2025-01-05 08:17:10|89.64|89.14|89.61|89.11|89.65|89.15|89.61|89.11|6
1736065050000|2025-01-05 08:17:30|89.62|89.12|89.66|89.16|89.66|89.16|89.62|89.12|2
1736065060000|2025-01-05 08:17:40|89.65|89.15|89.63|89.13|89.65|89.15|89.62|89.12|4
1736065070000|2025-01-05 08:17:50|89.65|89.15|89.56|89.06|89.67|89.17|89.54|89.04|19
1736065080000|2025-01-05 08:18:00|89.57|89.07|89.55|89.05|89.6|89.1|89.55|89.05|12
1736065090000|2025-01-05 08:18:10|89.54|89.04|89.55|89.05|89.56|89.06|89.54|89.04|12
1736065100000|2025-01-05 08:18:20|89.56|89.06|89.56|89.06|89.59|89.09|89.53|89.03|14
1736065110000|2025-01-05 08:18:30|89.57|89.07|89.53|89.03|89.58|89.08|89.52|89.02|9
1736065120000|2025-01-05 08:18:40|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736065130000|2025-01-05 08:18:50|89.46|88.96|89.36|88.86|89.46|88.96|89.36|88.86|5
1736065140000|2025-01-05 08:19:00|89.37|88.87|89.39|88.89|89.4|88.9|89.37|88.87|10
1736065150000|2025-01-05 08:19:10|89.4|88.9|89.4|88.9|89.41|88.91|89.4|88.9|5
1736065160000|2025-01-05 08:19:20|89.41|88.91|89.48|88.98|89.48|88.98|89.41|88.91|10
1736065170000|2025-01-05 08:19:30|89.49|88.99|89.52|89.02|89.53|89.03|89.49|88.99|8
1736065180000|2025-01-05 08:19:40|89.53|89.03|89.61|89.11|89.62|89.12|89.53|89.03|16
1736065190000|2025-01-05 08:19:50|89.62|89.12|89.63|89.13|89.63|89.13|89.62|89.12|2
1736065200000|2025-01-05 08:20:00|89.6|89.1|89.59|89.09|89.6|89.1|89.57|89.07|8
1736065210000|2025-01-05 08:20:10|89.6|89.1|89.57|89.07|89.6|89.1|89.57|89.07|7
1736065220000|2025-01-05 08:20:20|89.56|89.06|89.68|89.18|89.68|89.18|89.56|89.06|10
1736065230000|2025-01-05 08:20:30|89.7|89.2|89.63|89.13|89.72|89.22|89.62|89.12|15
1736065240000|2025-01-05 08:20:40|89.64|89.14|89.65|89.15|89.67|89.17|89.64|89.14|7
1736065250000|2025-01-05 08:20:50|89.64|89.14|89.7|89.2|89.7|89.2|89.64|89.14|9
1736065260000|2025-01-05 08:21:00|89.69|89.19|89.69|89.19|89.69|89.19|89.68|89.18|3
1736065270000|2025-01-05 08:21:10|89.68|89.18|89.66|89.16|89.69|89.19|89.65|89.15|7
1736065280000|2025-01-05 08:21:20|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|2
1736065290000|2025-01-05 08:21:30|89.65|89.15|89.62|89.12|89.65|89.15|89.58|89.08|10
1736065300000|2025-01-05 08:21:40|89.63|89.13|89.63|89.13|89.67|89.17|89.62|89.12|9
1736065310000|2025-01-05 08:21:50|89.64|89.14|89.67|89.17|89.67|89.17|89.64|89.14|3
1736065320000|2025-01-05 08:22:00|89.66|89.16|89.65|89.15|89.67|89.17|89.65|89.15|5
1736065330000|2025-01-05 08:22:10|89.67|89.17|89.67|89.17|89.67|89.17|89.66|89.16|3
1736065340000|2025-01-05 08:22:20|89.68|89.18|89.71|89.21|89.71|89.21|89.68|89.18|5
1736065350000|2025-01-05 08:22:30|89.72|89.22|89.71|89.21|89.72|89.22|89.69|89.19|14
1736065360000|2025-01-05 08:22:40|89.7|89.2|89.66|89.16|89.7|89.2|89.66|89.16|10
1736065370000|2025-01-05 08:22:50|89.67|89.17|89.72|89.22|89.72|89.22|89.67|89.17|5
1736065380000|2025-01-05 08:23:00|89.73|89.23|89.76|89.26|89.77|89.27|89.73|89.23|3
1736065390000|2025-01-05 08:23:10|89.73|89.23|89.68|89.18|89.73|89.23|89.68|89.18|7
1736065400000|2025-01-05 08:23:20|89.67|89.17|89.68|89.18|89.69|89.19|89.66|89.16|8
1736065410000|2025-01-05 08:23:30|89.67|89.17|89.75|89.25|89.75|89.25|89.67|89.17|11
1736065420000|2025-01-05 08:23:40|89.74|89.24|89.74|89.24|89.75|89.25|89.74|89.24|5
1736065430000|2025-01-05 08:23:50|89.73|89.23|89.72|89.22|89.73|89.23|89.71|89.21|3
1736065440000|2025-01-05 08:24:00|89.71|89.21|89.69|89.19|89.71|89.21|89.69|89.19|3
1736065450000|2025-01-05 08:24:10|89.68|89.18|89.72|89.22|89.72|89.22|89.66|89.16|7
1736065460000|2025-01-05 08:24:20|89.73|89.23|89.74|89.24|89.74|89.24|89.73|89.23|2
1736065480000|2025-01-05 08:24:40|89.72|89.22|89.73|89.23|89.73|89.23|89.71|89.21|4
1736065490000|2025-01-05 08:24:50|89.74|89.24|89.76|89.26|89.76|89.26|89.74|89.24|3
1736065500000|2025-01-05 08:25:00|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736065510000|2025-01-05 08:25:10|89.77|89.27|89.8|89.3|89.81|89.31|89.77|89.27|6
1736065520000|2025-01-05 08:25:20|89.79|89.29|89.83|89.33|89.83|89.33|89.79|89.29|4
1736065530000|2025-01-05 08:25:30|89.84|89.34|89.88|89.38|89.88|89.38|89.84|89.34|6
1736065540000|2025-01-05 08:25:40|89.89|89.39|89.95|89.45|89.95|89.45|89.89|89.39|6
1736065550000|2025-01-05 08:25:50|89.94|89.44|89.9|89.4|89.94|89.44|89.89|89.39|8
1736065560000|2025-01-05 08:26:00|89.91|89.41|89.92|89.42|89.92|89.42|89.89|89.39|5
1736065570000|2025-01-05 08:26:10|89.94|89.44|89.95|89.45|89.95|89.45|89.92|89.42|9
1736065580000|2025-01-05 08:26:20|89.96|89.46|89.96|89.46|89.96|89.46|89.95|89.45|3
1736065590000|2025-01-05 08:26:30|89.97|89.47|89.99|89.49|89.99|89.49|89.97|89.47|5
1736065600000|2025-01-05 08:26:40|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736065610000|2025-01-05 08:26:50|89.99|89.49|89.97|89.47|90|89.5|89.97|89.47|4
1736065620000|2025-01-05 08:27:00|89.98|89.48|89.95|89.45|89.98|89.48|89.95|89.45|6
1736065630000|2025-01-05 08:27:10|89.96|89.46|89.98|89.48|90.01|89.51|89.96|89.46|8
1736065640000|2025-01-05 08:27:20|89.97|89.47|89.95|89.45|89.97|89.47|89.95|89.45|3
1736065650000|2025-01-05 08:27:30|89.96|89.46|89.99|89.49|89.99|89.49|89.96|89.46|2
1736065660000|2025-01-05 08:27:40|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736065670000|2025-01-05 08:27:50|89.96|89.46|89.97|89.47|89.97|89.47|89.96|89.46|2
1736065680000|2025-01-05 08:28:00|89.96|89.46|89.97|89.47|89.98|89.48|89.95|89.45|8
1736065690000|2025-01-05 08:28:10|89.96|89.46|89.98|89.48|89.98|89.48|89.95|89.45|4
1736065700000|2025-01-05 08:28:20|89.97|89.47|89.96|89.46|89.97|89.47|89.96|89.46|2
1736065710000|2025-01-05 08:28:30|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736065720000|2025-01-05 08:28:40|89.98|89.48|90.07|89.57|90.08|89.58|89.97|89.47|12
1736065730000|2025-01-05 08:28:50|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|3
1736065740000|2025-01-05 08:29:00|90.11|89.61|90.12|89.62|90.12|89.62|90.1|89.6|6
1736065750000|2025-01-05 08:29:10|90.11|89.61|90.12|89.62|90.12|89.62|90.11|89.61|2
1736065760000|2025-01-05 08:29:20|90.13|89.63|90.13|89.63|90.13|89.63|90.12|89.62|7
1736065770000|2025-01-05 08:29:30|90.12|89.62|90.12|89.62|90.12|89.62|90.11|89.61|3
1736065780000|2025-01-05 08:29:40|90.11|89.61|90.13|89.63|90.13|89.63|90.11|89.61|5
1736065790000|2025-01-05 08:29:50|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736065800000|2025-01-05 08:30:00|90.11|89.61|90.12|89.62|90.12|89.62|90.11|89.61|2
1736065810000|2025-01-05 08:30:10|90.11|89.61|90.07|89.57|90.11|89.61|90.07|89.57|6
1736065820000|2025-01-05 08:30:20|90.06|89.56|90|89.5|90.07|89.57|90|89.5|12
1736065830000|2025-01-05 08:30:30|90.01|89.51|90.01|89.51|90.02|89.52|90|89.5|7
1736065840000|2025-01-05 08:30:40|90.03|89.53|90.06|89.56|90.08|89.58|90.03|89.53|5
1736065850000|2025-01-05 08:30:50|90.07|89.57|90.05|89.55|90.07|89.57|90.05|89.55|3
1736065860000|2025-01-05 08:31:00|90.07|89.57|90.1|89.6|90.1|89.6|90.07|89.57|4
1736065870000|2025-01-05 08:31:10|90.09|89.59|90.09|89.59|90.1|89.6|90.09|89.59|5
1736065880000|2025-01-05 08:31:20|90.1|89.6|90.16|89.66|90.16|89.66|90.1|89.6|5
1736065890000|2025-01-05 08:31:30|90.15|89.65|90.08|89.58|90.15|89.65|90.08|89.58|7
1736065900000|2025-01-05 08:31:40|90.09|89.59|90.15|89.65|90.15|89.65|90.09|89.59|9
1736065910000|2025-01-05 08:31:50|90.14|89.64|90.13|89.63|90.14|89.64|90.13|89.63|2
1736065920000|2025-01-05 08:32:00|90.14|89.64|90.19|89.69|90.19|89.69|90.14|89.64|6
1736065930000|2025-01-05 08:32:10|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736065940000|2025-01-05 08:32:20|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|3
1736065950000|2025-01-05 08:32:30|90.18|89.68|90.21|89.71|90.22|89.72|90.18|89.68|8
1736065960000|2025-01-05 08:32:40|90.23|89.73|90.25|89.75|90.25|89.75|90.23|89.73|2
1736065970000|2025-01-05 08:32:50|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|2
1736065980000|2025-01-05 08:33:00|90.26|89.76|90.3|89.8|90.3|89.8|90.25|89.75|8
1736065990000|2025-01-05 08:33:10|90.29|89.79|90.29|89.79|90.31|89.81|90.29|89.79|4
1736066000000|2025-01-05 08:33:20|90.3|89.8|90.34|89.84|90.35|89.85|90.29|89.79|8
1736066010000|2025-01-05 08:33:30|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736066020000|2025-01-05 08:33:40|90.32|89.82|90.28|89.78|90.32|89.82|90.28|89.78|6
1736066040000|2025-01-05 08:34:00|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|3
1736066050000|2025-01-05 08:34:10|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736066060000|2025-01-05 08:34:20|90.3|89.8|90.28|89.78|90.3|89.8|90.28|89.78|3
1736066080000|2025-01-05 08:34:40|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736066100000|2025-01-05 08:35:00|90.28|89.78|90.31|89.81|90.31|89.81|90.28|89.78|3
1736066110000|2025-01-05 08:35:10|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|2
1736066120000|2025-01-05 08:35:20|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|2
1736066130000|2025-01-05 08:35:30|90.32|89.82|90.35|89.85|90.35|89.85|90.32|89.82|3
1736066140000|2025-01-05 08:35:40|90.33|89.83|90.33|89.83|90.33|89.83|90.32|89.82|3
1736066150000|2025-01-05 08:35:50|90.32|89.82|90.29|89.79|90.32|89.82|90.29|89.79|4
1736066160000|2025-01-05 08:36:00|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736066170000|2025-01-05 08:36:10|90.29|89.79|90.3|89.8|90.31|89.81|90.28|89.78|5
1736066180000|2025-01-05 08:36:20|90.31|89.81|90.32|89.82|90.32|89.82|90.31|89.81|8
1736066190000|2025-01-05 08:36:30|90.33|89.83|90.34|89.84|90.35|89.85|90.33|89.83|4
1736066200000|2025-01-05 08:36:40|90.33|89.83|90.32|89.82|90.33|89.83|90.31|89.81|4
1736066210000|2025-01-05 08:36:50|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736066220000|2025-01-05 08:37:00|90.31|89.81|90.31|89.81|90.32|89.82|90.31|89.81|3
1736066230000|2025-01-05 08:37:10|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|2
1736066240000|2025-01-05 08:37:20|90.32|89.82|90.32|89.82|90.32|89.82|90.31|89.81|3
1736066250000|2025-01-05 08:37:30|90.31|89.81|90.28|89.78|90.32|89.82|90.28|89.78|6
1736066260000|2025-01-05 08:37:40|90.27|89.77|90.21|89.71|90.27|89.77|90.2|89.7|8
1736066270000|2025-01-05 08:37:50|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736066280000|2025-01-05 08:38:00|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|3
1736066290000|2025-01-05 08:38:10|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736066300000|2025-01-05 08:38:20|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|2
1736066310000|2025-01-05 08:38:30|90.22|89.72|90.31|89.81|90.31|89.81|90.22|89.72|5
1736066320000|2025-01-05 08:38:40|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736066330000|2025-01-05 08:38:50|90.34|89.84|90.34|89.84|90.37|89.87|90.34|89.84|5
1736066340000|2025-01-05 08:39:00|90.36|89.86|90.38|89.88|90.38|89.88|90.35|89.85|5
1736066350000|2025-01-05 08:39:10|90.4|89.9|90.38|89.88|90.42|89.92|90.36|89.86|11
1736066360000|2025-01-05 08:39:20|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|4
1736066370000|2025-01-05 08:39:30|90.4|89.9|90.4|89.9|90.4|89.9|90.37|89.87|8
1736066380000|2025-01-05 08:39:40|90.39|89.89|90.37|89.87|90.39|89.89|90.37|89.87|3
1736066390000|2025-01-05 08:39:50|90.33|89.83|90.35|89.85|90.35|89.85|90.3|89.8|8
1736066400000|2025-01-05 08:40:00|90.37|89.87|90.36|89.86|90.38|89.88|90.33|89.83|10
1736066410000|2025-01-05 08:40:10|90.33|89.83|90.32|89.82|90.33|89.83|90.31|89.81|4
1736066420000|2025-01-05 08:40:20|90.31|89.81|90.32|89.82|90.32|89.82|90.3|89.8|4
1736066430000|2025-01-05 08:40:30|90.31|89.81|90.32|89.82|90.32|89.82|90.3|89.8|4
1736066440000|2025-01-05 08:40:40|90.31|89.81|90.31|89.81|90.32|89.82|90.29|89.79|6
1736066450000|2025-01-05 08:40:50|90.3|89.8|90.28|89.78|90.31|89.81|90.28|89.78|5
1736066460000|2025-01-05 08:41:00|90.26|89.76|90.23|89.73|90.27|89.77|90.23|89.73|9
1736066470000|2025-01-05 08:41:10|90.22|89.72|90.21|89.71|90.22|89.72|90.2|89.7|4
1736066480000|2025-01-05 08:41:20|90.23|89.73|90.41|89.91|90.42|89.92|90.23|89.73|13
1736066490000|2025-01-05 08:41:30|90.42|89.92|90.43|89.93|90.46|89.96|90.42|89.92|8
1736066500000|2025-01-05 08:41:40|90.42|89.92|90.4|89.9|90.42|89.92|90.38|89.88|4
1736066510000|2025-01-05 08:41:50|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|2
1736066520000|2025-01-05 08:42:00|90.43|89.93|90.42|89.92|90.44|89.94|90.41|89.91|8
1736066530000|2025-01-05 08:42:10|90.43|89.93|90.41|89.91|90.43|89.93|90.41|89.91|3
1736066540000|2025-01-05 08:42:20|90.4|89.9|90.39|89.89|90.4|89.9|90.38|89.88|5
1736066550000|2025-01-05 08:42:30|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736066560000|2025-01-05 08:42:40|90.41|89.91|90.39|89.89|90.41|89.91|90.38|89.88|5
1736066570000|2025-01-05 08:42:50|90.4|89.9|90.43|89.93|90.44|89.94|90.4|89.9|6
1736066580000|2025-01-05 08:43:00|90.44|89.94|90.46|89.96|90.46|89.96|90.44|89.94|5
1736066590000|2025-01-05 08:43:10|90.45|89.95|90.43|89.93|90.46|89.96|90.42|89.92|5
1736066600000|2025-01-05 08:43:20|90.44|89.94|90.44|89.94|90.44|89.94|90.43|89.93|3
1736066610000|2025-01-05 08:43:30|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736066620000|2025-01-05 08:43:40|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|5
1736066630000|2025-01-05 08:43:50|90.39|89.89|90.39|89.89|90.4|89.9|90.39|89.89|3
1736066640000|2025-01-05 08:44:00|90.38|89.88|90.37|89.87|90.38|89.88|90.36|89.86|4
1736066650000|2025-01-05 08:44:10|90.39|89.89|90.42|89.92|90.43|89.93|90.39|89.89|6
1736066660000|2025-01-05 08:44:20|90.43|89.93|90.45|89.95|90.46|89.96|90.43|89.93|4
1736066670000|2025-01-05 08:44:30|90.43|89.93|90.41|89.91|90.43|89.93|90.41|89.91|5
1736066680000|2025-01-05 08:44:40|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736066700000|2025-01-05 08:45:00|90.41|89.91|90.42|89.92|90.43|89.93|90.41|89.91|10
1736066710000|2025-01-05 08:45:10|90.4|89.9|90.44|89.94|90.44|89.94|90.4|89.9|7
1736066720000|2025-01-05 08:45:20|90.43|89.93|90.47|89.97|90.48|89.98|90.42|89.92|12
1736066730000|2025-01-05 08:45:30|90.48|89.98|90.43|89.93|90.48|89.98|90.43|89.93|10
1736066740000|2025-01-05 08:45:40|90.42|89.92|90.37|89.87|90.42|89.92|90.37|89.87|10
1736066750000|2025-01-05 08:45:50|90.38|89.88|90.37|89.87|90.4|89.9|90.37|89.87|6
1736066760000|2025-01-05 08:46:00|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|3
1736066770000|2025-01-05 08:46:10|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|4
1736066780000|2025-01-05 08:46:20|90.37|89.87|90.4|89.9|90.41|89.91|90.37|89.87|5
1736066790000|2025-01-05 08:46:30|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|2
1736066800000|2025-01-05 08:46:40|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|3
1736066810000|2025-01-05 08:46:50|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736066820000|2025-01-05 08:47:00|90.33|89.83|90.31|89.81|90.33|89.83|90.31|89.81|3
1736066830000|2025-01-05 08:47:10|90.32|89.82|90.33|89.83|90.36|89.86|90.32|89.82|11
1736066840000|2025-01-05 08:47:20|90.32|89.82|90.32|89.82|90.34|89.84|90.32|89.82|5
1736066850000|2025-01-05 08:47:30|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736066860000|2025-01-05 08:47:40|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|2
1736066880000|2025-01-05 08:48:00|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736066890000|2025-01-05 08:48:10|90.27|89.77|90.22|89.72|90.27|89.77|90.22|89.72|6
1736066900000|2025-01-05 08:48:20|90.2|89.7|90.2|89.7|90.2|89.7|90.19|89.69|3
1736066910000|2025-01-05 08:48:30|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736066920000|2025-01-05 08:48:40|90.2|89.7|90.17|89.67|90.2|89.7|90.16|89.66|5
1736066930000|2025-01-05 08:48:50|90.16|89.66|90.19|89.69|90.19|89.69|90.16|89.66|4
1736066940000|2025-01-05 08:49:00|90.18|89.68|90.15|89.65|90.2|89.7|90.15|89.65|6
1736066950000|2025-01-05 08:49:10|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|4
1736066960000|2025-01-05 08:49:20|90.14|89.64|90.16|89.66|90.16|89.66|90.12|89.62|6
1736066970000|2025-01-05 08:49:30|90.17|89.67|90.16|89.66|90.18|89.68|90.16|89.66|5
1736066980000|2025-01-05 08:49:40|90.13|89.63|90.11|89.61|90.13|89.63|90.11|89.61|4
1736066990000|2025-01-05 08:49:50|90.09|89.59|90.1|89.6|90.1|89.6|90.09|89.59|4
1736067000000|2025-01-05 08:50:00|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|5
1736067010000|2025-01-05 08:50:10|90.1|89.6|90.11|89.61|90.11|89.61|90.1|89.6|4
1736067020000|2025-01-05 08:50:20|90.14|89.64|90.17|89.67|90.17|89.67|90.14|89.64|4
1736067030000|2025-01-05 08:50:30|90.16|89.66|90.17|89.67|90.17|89.67|90.16|89.66|4
1736067040000|2025-01-05 08:50:40|90.18|89.68|90.22|89.72|90.22|89.72|90.18|89.68|5
1736067050000|2025-01-05 08:50:50|90.21|89.71|90.2|89.7|90.21|89.71|90.18|89.68|7
1736067060000|2025-01-05 08:51:00|90.21|89.71|90.21|89.71|90.21|89.71|90.2|89.7|3
1736067070000|2025-01-05 08:51:10|90.2|89.7|90.08|89.58|90.2|89.7|90.07|89.57|8
1736067080000|2025-01-05 08:51:20|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|2
1736067090000|2025-01-05 08:51:30|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736067110000|2025-01-05 08:51:50|90.09|89.59|90.1|89.6|90.1|89.6|90.09|89.59|2
1736067120000|2025-01-05 08:52:00|90.12|89.62|90.2|89.7|90.22|89.72|90.12|89.62|11
1736067130000|2025-01-05 08:52:10|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|5
1736067140000|2025-01-05 08:52:20|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|2
1736067160000|2025-01-05 08:52:40|90.2|89.7|90.17|89.67|90.21|89.71|90.17|89.67|4
1736067180000|2025-01-05 08:53:00|90.16|89.66|90.12|89.62|90.16|89.66|90.11|89.61|6
1736067190000|2025-01-05 08:53:10|90.16|89.66|90.2|89.7|90.2|89.7|90.16|89.66|2
1736067200000|2025-01-05 08:53:20|90.21|89.71|90.23|89.73|90.24|89.74|90.21|89.71|3
1736067210000|2025-01-05 08:53:30|90.24|89.74|90.22|89.72|90.24|89.74|90.22|89.72|3
1736067230000|2025-01-05 08:53:50|90.26|89.76|90.27|89.77|90.28|89.78|90.26|89.76|3
1736067240000|2025-01-05 08:54:00|90.26|89.76|90.19|89.69|90.26|89.76|90.19|89.69|9
1736067260000|2025-01-05 08:54:20|90.2|89.7|90.2|89.7|90.21|89.71|90.2|89.7|3
1736067300000|2025-01-05 08:55:00|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|4
1736067320000|2025-01-05 08:55:20|90.21|89.71|90.24|89.74|90.24|89.74|90.2|89.7|4
1736067330000|2025-01-05 08:55:30|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|2
1736067340000|2025-01-05 08:55:40|90.28|89.78|90.32|89.82|90.32|89.82|90.28|89.78|3
1736067350000|2025-01-05 08:55:50|90.31|89.81|90.29|89.79|90.31|89.81|90.28|89.78|4
1736067360000|2025-01-05 08:56:00|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736067370000|2025-01-05 08:56:10|90.3|89.8|90.31|89.81|90.37|89.87|90.3|89.8|9
1736067380000|2025-01-05 08:56:20|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736067390000|2025-01-05 08:56:30|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|5
1736067400000|2025-01-05 08:56:40|90.28|89.78|90.31|89.81|90.31|89.81|90.28|89.78|6
1736067410000|2025-01-05 08:56:50|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736067420000|2025-01-05 08:57:00|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|2
1736067460000|2025-01-05 08:57:40|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736067470000|2025-01-05 08:57:50|90.33|89.83|90.37|89.87|90.37|89.87|90.33|89.83|5
1736067480000|2025-01-05 08:58:00|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|4
1736067490000|2025-01-05 08:58:10|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736067500000|2025-01-05 08:58:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736067510000|2025-01-05 08:58:30|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736067520000|2025-01-05 08:58:40|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736067530000|2025-01-05 08:58:50|90.41|89.91|90.37|89.87|90.41|89.91|90.37|89.87|5
1736067540000|2025-01-05 08:59:00|90.38|89.88|90.4|89.9|90.41|89.91|90.38|89.88|4
1736067550000|2025-01-05 08:59:10|90.39|89.89|90.39|89.89|90.4|89.9|90.39|89.89|3
1736067560000|2025-01-05 08:59:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736067570000|2025-01-05 08:59:30|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736067580000|2025-01-05 08:59:40|90.32|89.82|90.3|89.8|90.32|89.82|90.3|89.8|3
1736067590000|2025-01-05 08:59:50|90.37|89.87|90.34|89.84|90.37|89.87|90.34|89.84|4
1736067600000|2025-01-05 09:00:00|90.35|89.85|90.39|89.89|90.4|89.9|90.35|89.85|6
1736067610000|2025-01-05 09:00:10|90.38|89.88|90.46|89.96|90.48|89.98|90.38|89.88|9
1736067630000|2025-01-05 09:00:30|90.48|89.98|90.51|90.01|90.52|90.02|90.48|89.98|6
1736067640000|2025-01-05 09:00:40|90.52|90.02|90.57|90.07|90.57|90.07|90.52|90.02|5
1736067650000|2025-01-05 09:00:50|90.58|90.08|90.58|90.08|90.58|90.08|90.57|90.07|3
1736067660000|2025-01-05 09:01:00|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736067670000|2025-01-05 09:01:10|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|4
1736067680000|2025-01-05 09:01:20|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736067690000|2025-01-05 09:01:30|90.57|90.07|90.5|90|90.57|90.07|90.5|90|10
1736067700000|2025-01-05 09:01:40|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736067710000|2025-01-05 09:01:50|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|5
1736067720000|2025-01-05 09:02:00|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1736067730000|2025-01-05 09:02:10|90.48|89.98|90.51|90.01|90.52|90.02|90.48|89.98|8
1736067740000|2025-01-05 09:02:20|90.5|90|90.49|89.99|90.5|90|90.48|89.98|3
1736067760000|2025-01-05 09:02:40|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736067770000|2025-01-05 09:02:50|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1736067780000|2025-01-05 09:03:00|90.45|89.95|90.45|89.95|90.46|89.96|90.45|89.95|5
1736067790000|2025-01-05 09:03:10|90.46|89.96|90.46|89.96|90.47|89.97|90.46|89.96|3
1736067800000|2025-01-05 09:03:20|90.45|89.95|90.45|89.95|90.46|89.96|90.45|89.95|5
1736067810000|2025-01-05 09:03:30|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|3
1736067820000|2025-01-05 09:03:40|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736067830000|2025-01-05 09:03:50|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736067840000|2025-01-05 09:04:00|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736067850000|2025-01-05 09:04:10|90.48|89.98|90.45|89.95|90.48|89.98|90.45|89.95|4
1736067860000|2025-01-05 09:04:20|90.43|89.93|90.37|89.87|90.43|89.93|90.37|89.87|8
1736067870000|2025-01-05 09:04:30|90.38|89.88|90.36|89.86|90.38|89.88|90.36|89.86|3
1736067890000|2025-01-05 09:04:50|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736067900000|2025-01-05 09:05:00|90.32|89.82|90.35|89.85|90.35|89.85|90.32|89.82|4
1736067920000|2025-01-05 09:05:20|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|4
1736067930000|2025-01-05 09:05:30|90.36|89.86|90.32|89.82|90.36|89.86|90.31|89.81|7
1736067940000|2025-01-05 09:05:40|90.31|89.81|90.32|89.82|90.32|89.82|90.31|89.81|2
1736067950000|2025-01-05 09:05:50|90.31|89.81|90.31|89.81|90.32|89.82|90.3|89.8|7
1736067960000|2025-01-05 09:06:00|90.3|89.8|90.33|89.83|90.33|89.83|90.28|89.78|11
1736067970000|2025-01-05 09:06:10|90.34|89.84|90.36|89.86|90.36|89.86|90.34|89.84|3
1736067980000|2025-01-05 09:06:20|90.35|89.85|90.32|89.82|90.35|89.85|90.32|89.82|3
1736067990000|2025-01-05 09:06:30|90.33|89.83|90.35|89.85|90.35|89.85|90.33|89.83|3
1736068000000|2025-01-05 09:06:40|90.34|89.84|90.32|89.82|90.34|89.84|90.31|89.81|4
1736068010000|2025-01-05 09:06:50|90.31|89.81|90.28|89.78|90.31|89.81|90.27|89.77|6
1736068020000|2025-01-05 09:07:00|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736068030000|2025-01-05 09:07:10|90.25|89.75|90.26|89.76|90.26|89.76|90.25|89.75|4
1736068040000|2025-01-05 09:07:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736068060000|2025-01-05 09:07:40|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736068070000|2025-01-05 09:07:50|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736068080000|2025-01-05 09:08:00|90.28|89.78|90.29|89.79|90.29|89.79|90.28|89.78|6
1736068090000|2025-01-05 09:08:10|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736068100000|2025-01-05 09:08:20|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|2
1736068110000|2025-01-05 09:08:30|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|2
1736068120000|2025-01-05 09:08:40|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|3
1736068130000|2025-01-05 09:08:50|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|6
1736068140000|2025-01-05 09:09:00|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736068170000|2025-01-05 09:09:30|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736068180000|2025-01-05 09:09:40|90.37|89.87|90.4|89.9|90.4|89.9|90.37|89.87|4
1736068190000|2025-01-05 09:09:50|90.41|89.91|90.42|89.92|90.42|89.92|90.4|89.9|4
1736068200000|2025-01-05 09:10:00|90.41|89.91|90.47|89.97|90.47|89.97|90.41|89.91|7
1736068210000|2025-01-05 09:10:10|90.46|89.96|90.42|89.92|90.46|89.96|90.41|89.91|10
1736068220000|2025-01-05 09:10:20|90.41|89.91|90.43|89.93|90.43|89.93|90.41|89.91|4
1736068230000|2025-01-05 09:10:30|90.42|89.92|90.38|89.88|90.42|89.92|90.37|89.87|8
1736068240000|2025-01-05 09:10:40|90.37|89.87|90.38|89.88|90.38|89.88|90.37|89.87|2
1736068250000|2025-01-05 09:10:50|90.39|89.89|90.36|89.86|90.39|89.89|90.35|89.85|7
1736068260000|2025-01-05 09:11:00|90.37|89.87|90.38|89.88|90.38|89.88|90.37|89.87|4
1736068270000|2025-01-05 09:11:10|90.37|89.87|90.42|89.92|90.42|89.92|90.37|89.87|8
1736068280000|2025-01-05 09:11:20|90.41|89.91|90.37|89.87|90.41|89.91|90.37|89.87|4
1736068290000|2025-01-05 09:11:30|90.39|89.89|90.34|89.84|90.39|89.89|90.34|89.84|3
1736068310000|2025-01-05 09:11:50|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736068320000|2025-01-05 09:12:00|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|2
1736068330000|2025-01-05 09:12:10|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736068340000|2025-01-05 09:12:20|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736068360000|2025-01-05 09:12:40|90.34|89.84|90.34|89.84|90.35|89.85|90.34|89.84|3
1736068370000|2025-01-05 09:12:50|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|7
1736068380000|2025-01-05 09:13:00|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|2
1736068390000|2025-01-05 09:13:10|90.36|89.86|90.36|89.86|90.37|89.87|90.36|89.86|3
1736068400000|2025-01-05 09:13:20|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736068410000|2025-01-05 09:13:30|90.37|89.87|90.4|89.9|90.4|89.9|90.37|89.87|6
1736068420000|2025-01-05 09:13:40|90.41|89.91|90.41|89.91|90.41|89.91|90.4|89.9|5
1736068440000|2025-01-05 09:14:00|90.44|89.94|90.46|89.96|90.46|89.96|90.41|89.91|8
1736068450000|2025-01-05 09:14:10|90.45|89.95|90.44|89.94|90.45|89.95|90.44|89.94|2
1736068460000|2025-01-05 09:14:20|90.43|89.93|90.4|89.9|90.43|89.93|90.39|89.89|6
1736068480000|2025-01-05 09:14:40|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736068490000|2025-01-05 09:14:50|90.38|89.88|90.34|89.84|90.38|89.88|90.31|89.81|11
1736068500000|2025-01-05 09:15:00|90.32|89.82|90.27|89.77|90.32|89.82|90.27|89.77|5
1736068510000|2025-01-05 09:15:10|90.28|89.78|90.32|89.82|90.32|89.82|90.28|89.78|7
1736068520000|2025-01-05 09:15:20|90.33|89.83|90.35|89.85|90.35|89.85|90.33|89.83|4
1736068530000|2025-01-05 09:15:30|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736068540000|2025-01-05 09:15:40|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736068560000|2025-01-05 09:16:00|90.38|89.88|90.38|89.88|90.38|89.88|90.36|89.86|5
1736068570000|2025-01-05 09:16:10|90.37|89.87|90.37|89.87|90.37|89.87|90.36|89.86|3
1736068590000|2025-01-05 09:16:30|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736068600000|2025-01-05 09:16:40|90.37|89.87|90.29|89.79|90.37|89.87|90.29|89.79|7
1736068610000|2025-01-05 09:16:50|90.3|89.8|90.29|89.79|90.31|89.81|90.29|89.79|4
1736068620000|2025-01-05 09:17:00|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736068630000|2025-01-05 09:17:10|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|3
1736068640000|2025-01-05 09:17:20|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|3
1736068650000|2025-01-05 09:17:30|90.24|89.74|90.23|89.73|90.26|89.76|90.23|89.73|9
1736068660000|2025-01-05 09:17:40|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736068670000|2025-01-05 09:17:50|90.23|89.73|90.25|89.75|90.26|89.76|90.23|89.73|7
1736068680000|2025-01-05 09:18:00|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736068690000|2025-01-05 09:18:10|90.25|89.75|90.25|89.75|90.26|89.76|90.25|89.75|3
1736068710000|2025-01-05 09:18:30|90.24|89.74|90.22|89.72|90.24|89.74|90.21|89.71|5
1736068720000|2025-01-05 09:18:40|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736068730000|2025-01-05 09:18:50|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736068750000|2025-01-05 09:19:10|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|2
1736068760000|2025-01-05 09:19:20|90.18|89.68|90.17|89.67|90.18|89.68|90.16|89.66|6
1736068770000|2025-01-05 09:19:30|90.18|89.68|90.21|89.71|90.21|89.71|90.17|89.67|6
1736068790000|2025-01-05 09:19:50|90.2|89.7|90.17|89.67|90.2|89.7|90.17|89.67|3
1736068800000|2025-01-05 09:20:00|90.16|89.66|90.14|89.64|90.16|89.66|90.14|89.64|5
1736068810000|2025-01-05 09:20:10|90.13|89.63|90.09|89.59|90.13|89.63|90.08|89.58|8
1736068820000|2025-01-05 09:20:20|90.1|89.6|90.07|89.57|90.1|89.6|90.07|89.57|4
1736068830000|2025-01-05 09:20:30|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|7
1736068840000|2025-01-05 09:20:40|90.09|89.59|90.09|89.59|90.09|89.59|90.08|89.58|3
1736068850000|2025-01-05 09:20:50|90.11|89.61|90.14|89.64|90.14|89.64|90.09|89.59|8
1736068860000|2025-01-05 09:21:00|90.12|89.62|90.14|89.64|90.14|89.64|90.07|89.57|10
1736068870000|2025-01-05 09:21:10|90.15|89.65|90.11|89.61|90.15|89.65|90.1|89.6|6
1736068880000|2025-01-05 09:21:20|90.1|89.6|90.06|89.56|90.1|89.6|90.06|89.56|5
1736068890000|2025-01-05 09:21:30|90.05|89.55|90.06|89.56|90.07|89.57|90.04|89.54|6
1736068910000|2025-01-05 09:21:50|90.07|89.57|90.16|89.66|90.17|89.67|90.07|89.57|9
1736068920000|2025-01-05 09:22:00|90.21|89.71|90.17|89.67|90.21|89.71|90.17|89.67|7
1736068930000|2025-01-05 09:22:10|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736068940000|2025-01-05 09:22:20|90.16|89.66|90.16|89.66|90.16|89.66|90.15|89.65|3
1736068950000|2025-01-05 09:22:30|90.17|89.67|90.23|89.73|90.24|89.74|90.17|89.67|11
1736068960000|2025-01-05 09:22:40|90.22|89.72|90.2|89.7|90.22|89.72|90.19|89.69|3
1736068970000|2025-01-05 09:22:50|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|4
1736068980000|2025-01-05 09:23:00|90.18|89.68|90.16|89.66|90.21|89.71|90.16|89.66|10
1736068990000|2025-01-05 09:23:10|90.17|89.67|90.16|89.66|90.17|89.67|90.16|89.66|2
1736069000000|2025-01-05 09:23:20|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|5
1736069010000|2025-01-05 09:23:30|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736069020000|2025-01-05 09:23:40|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|3
1736069100000|2025-01-05 09:25:00|90.18|89.68|90.28|89.78|90.28|89.78|90.18|89.68|8
1736069110000|2025-01-05 09:25:10|90.26|89.76|90.28|89.78|90.34|89.84|90.26|89.76|11
1736069120000|2025-01-05 09:25:20|90.27|89.77|90.28|89.78|90.29|89.79|90.27|89.77|4
1736069140000|2025-01-05 09:25:40|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|3
1736069150000|2025-01-05 09:25:50|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|4
1736069170000|2025-01-05 09:26:10|90.24|89.74|90.2|89.7|90.24|89.74|90.2|89.7|4
1736069180000|2025-01-05 09:26:20|90.21|89.71|90.24|89.74|90.25|89.75|90.2|89.7|5
1736069190000|2025-01-05 09:26:30|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736069200000|2025-01-05 09:26:40|90.24|89.74|90.24|89.74|90.24|89.74|90.19|89.69|7
1736069220000|2025-01-05 09:27:00|90.25|89.75|90.23|89.73|90.26|89.76|90.2|89.7|10
1736069230000|2025-01-05 09:27:10|90.21|89.71|90.2|89.7|90.21|89.71|90.18|89.68|6
1736069240000|2025-01-05 09:27:20|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|2
1736069250000|2025-01-05 09:27:30|90.21|89.71|90.22|89.72|90.22|89.72|90.2|89.7|4
1736069260000|2025-01-05 09:27:40|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736069270000|2025-01-05 09:27:50|90.21|89.71|90.2|89.7|90.22|89.72|90.2|89.7|4
1736069280000|2025-01-05 09:28:00|90.18|89.68|90.19|89.69|90.2|89.7|90.18|89.68|4
1736069290000|2025-01-05 09:28:10|90.2|89.7|90.22|89.72|90.22|89.72|90.19|89.69|5
1736069300000|2025-01-05 09:28:20|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736069310000|2025-01-05 09:28:30|90.21|89.71|90.24|89.74|90.24|89.74|90.21|89.71|3
1736069320000|2025-01-05 09:28:40|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|2
1736069330000|2025-01-05 09:28:50|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736069340000|2025-01-05 09:29:00|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736069360000|2025-01-05 09:29:20|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736069370000|2025-01-05 09:29:30|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736069380000|2025-01-05 09:29:40|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736069400000|2025-01-05 09:30:00|90.11|89.61|90.07|89.57|90.11|89.61|90.07|89.57|4
1736069410000|2025-01-05 09:30:10|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736069420000|2025-01-05 09:30:20|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736069430000|2025-01-05 09:30:30|90.05|89.55|90.05|89.55|90.05|89.55|90.05|89.55|1
1736069440000|2025-01-05 09:30:40|90.06|89.56|90.07|89.57|90.08|89.58|90.06|89.56|3
1736069450000|2025-01-05 09:30:50|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736069480000|2025-01-05 09:31:20|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736069490000|2025-01-05 09:31:30|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|3
1736069520000|2025-01-05 09:32:00|90|89.5|89.98|89.48|90|89.5|89.98|89.48|2
1736069540000|2025-01-05 09:32:20|89.95|89.45|89.93|89.43|89.95|89.45|89.93|89.43|4
1736069550000|2025-01-05 09:32:30|89.9|89.4|89.86|89.36|89.9|89.4|89.86|89.36|6
1736069560000|2025-01-05 09:32:40|89.85|89.35|89.8|89.3|89.85|89.35|89.79|89.29|8
1736069570000|2025-01-05 09:32:50|89.82|89.32|89.85|89.35|89.85|89.35|89.82|89.32|5
1736069580000|2025-01-05 09:33:00|89.84|89.34|89.79|89.29|89.84|89.34|89.78|89.28|13
1736069590000|2025-01-05 09:33:10|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736069600000|2025-01-05 09:33:20|89.75|89.25|89.69|89.19|89.75|89.25|89.69|89.19|6
1736069610000|2025-01-05 09:33:30|89.7|89.2|89.8|89.3|89.8|89.3|89.7|89.2|6
1736069620000|2025-01-05 09:33:40|89.79|89.29|89.76|89.26|89.79|89.29|89.75|89.25|6
1736069630000|2025-01-05 09:33:50|89.75|89.25|89.73|89.23|89.75|89.25|89.72|89.22|6
1736069640000|2025-01-05 09:34:00|89.72|89.22|89.7|89.2|89.72|89.22|89.7|89.2|6
1736069650000|2025-01-05 09:34:10|89.67|89.17|89.67|89.17|89.67|89.17|89.66|89.16|5
1736069660000|2025-01-05 09:34:20|89.66|89.16|89.71|89.21|89.71|89.21|89.66|89.16|5
1736069670000|2025-01-05 09:34:30|89.73|89.23|89.7|89.2|89.76|89.26|89.7|89.2|8
1736069690000|2025-01-05 09:34:50|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736069700000|2025-01-05 09:35:00|89.73|89.23|89.77|89.27|89.77|89.27|89.73|89.23|5
1736069710000|2025-01-05 09:35:10|89.78|89.28|89.78|89.28|89.8|89.3|89.76|89.26|9
1736069720000|2025-01-05 09:35:20|89.79|89.29|89.79|89.29|89.8|89.3|89.79|89.29|3
1736069730000|2025-01-05 09:35:30|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736069740000|2025-01-05 09:35:40|89.79|89.29|89.84|89.34|89.85|89.35|89.79|89.29|7
1736069750000|2025-01-05 09:35:50|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736069760000|2025-01-05 09:36:00|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736069770000|2025-01-05 09:36:10|89.85|89.35|89.94|89.44|89.94|89.44|89.85|89.35|11
1736069780000|2025-01-05 09:36:20|89.95|89.45|89.95|89.45|89.95|89.45|89.94|89.44|3
1736069790000|2025-01-05 09:36:30|89.94|89.44|89.92|89.42|89.94|89.44|89.88|89.38|8
1736069800000|2025-01-05 09:36:40|89.93|89.43|89.93|89.43|89.93|89.43|89.93|89.43|1
1736069810000|2025-01-05 09:36:50|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|2
1736069820000|2025-01-05 09:37:00|89.88|89.38|89.87|89.37|89.88|89.38|89.87|89.37|6
1736069830000|2025-01-05 09:37:10|89.85|89.35|89.81|89.31|89.86|89.36|89.8|89.3|6
1736069840000|2025-01-05 09:37:20|89.8|89.3|89.82|89.32|89.84|89.34|89.79|89.29|9
1736069850000|2025-01-05 09:37:30|89.81|89.31|89.79|89.29|89.82|89.32|89.79|89.29|5
1736069860000|2025-01-05 09:37:40|89.77|89.27|89.74|89.24|89.77|89.27|89.74|89.24|7
1736069870000|2025-01-05 09:37:50|89.72|89.22|89.66|89.16|89.72|89.22|89.64|89.14|7
1736069880000|2025-01-05 09:38:00|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|4
1736069890000|2025-01-05 09:38:10|89.65|89.15|89.63|89.13|89.65|89.15|89.63|89.13|3
1736069910000|2025-01-05 09:38:30|89.64|89.14|89.67|89.17|89.67|89.17|89.64|89.14|5
1736069920000|2025-01-05 09:38:40|89.68|89.18|89.67|89.17|89.68|89.18|89.67|89.17|2
1736069930000|2025-01-05 09:38:50|89.68|89.18|89.74|89.24|89.75|89.25|89.68|89.18|9
1736069940000|2025-01-05 09:39:00|89.73|89.23|89.73|89.23|89.75|89.25|89.73|89.23|4
1736069950000|2025-01-05 09:39:10|89.72|89.22|89.68|89.18|89.72|89.22|89.68|89.18|5
1736069970000|2025-01-05 09:39:30|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736069980000|2025-01-05 09:39:40|89.7|89.2|89.68|89.18|89.7|89.2|89.67|89.17|4
1736070000000|2025-01-05 09:40:00|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|2
1736070010000|2025-01-05 09:40:10|89.67|89.17|89.73|89.23|89.73|89.23|89.67|89.17|6
1736070020000|2025-01-05 09:40:20|89.74|89.24|89.76|89.26|89.76|89.26|89.74|89.24|3
1736070040000|2025-01-05 09:40:40|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736070050000|2025-01-05 09:40:50|89.77|89.27|89.79|89.29|89.82|89.32|89.77|89.27|7
1736070060000|2025-01-05 09:41:00|89.8|89.3|89.83|89.33|89.84|89.34|89.8|89.3|4
1736070080000|2025-01-05 09:41:20|89.84|89.34|89.85|89.35|89.86|89.36|89.84|89.34|4
1736070090000|2025-01-05 09:41:30|89.86|89.36|89.83|89.33|89.86|89.36|89.83|89.33|4
1736070100000|2025-01-05 09:41:40|89.82|89.32|89.83|89.33|89.83|89.33|89.82|89.32|2
1736070110000|2025-01-05 09:41:50|89.82|89.32|89.83|89.33|89.83|89.33|89.82|89.32|2
1736070120000|2025-01-05 09:42:00|89.82|89.32|89.82|89.32|89.83|89.33|89.82|89.32|3
1736070130000|2025-01-05 09:42:10|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736070140000|2025-01-05 09:42:20|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736070150000|2025-01-05 09:42:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736070160000|2025-01-05 09:42:40|89.82|89.32|89.84|89.34|89.85|89.35|89.82|89.32|5
1736070170000|2025-01-05 09:42:50|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736070180000|2025-01-05 09:43:00|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736070200000|2025-01-05 09:43:20|89.83|89.33|89.84|89.34|89.84|89.34|89.83|89.33|2
1736070210000|2025-01-05 09:43:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736070220000|2025-01-05 09:43:40|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736070250000|2025-01-05 09:44:10|89.85|89.35|89.85|89.35|89.85|89.35|89.85|89.35|1
1736070260000|2025-01-05 09:44:20|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736070270000|2025-01-05 09:44:30|89.83|89.33|89.84|89.34|89.84|89.34|89.83|89.33|2
1736070280000|2025-01-05 09:44:40|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|4
1736070290000|2025-01-05 09:44:50|89.85|89.35|89.91|89.41|89.93|89.43|89.85|89.35|8
1736070300000|2025-01-05 09:45:00|89.93|89.43|89.93|89.43|89.93|89.43|89.93|89.43|1
1736070310000|2025-01-05 09:45:10|89.94|89.44|90.03|89.53|90.03|89.53|89.94|89.44|9
1736070320000|2025-01-05 09:45:20|90.04|89.54|90.07|89.57|90.07|89.57|90.04|89.54|4
1736070330000|2025-01-05 09:45:30|90.08|89.58|90.07|89.57|90.09|89.59|90.07|89.57|4
1736070340000|2025-01-05 09:45:40|90.06|89.56|90.04|89.54|90.06|89.56|90.03|89.53|7
1736070360000|2025-01-05 09:46:00|90.03|89.53|89.97|89.47|90.03|89.53|89.96|89.46|8
1736070380000|2025-01-05 09:46:20|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736070390000|2025-01-05 09:46:30|89.97|89.47|89.96|89.46|89.97|89.47|89.95|89.45|3
1736070400000|2025-01-05 09:46:40|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736070410000|2025-01-05 09:46:50|89.98|89.48|89.96|89.46|89.98|89.48|89.96|89.46|3
1736070420000|2025-01-05 09:47:00|89.95|89.45|89.93|89.43|89.95|89.45|89.93|89.43|3
1736070430000|2025-01-05 09:47:10|89.91|89.41|89.83|89.33|89.91|89.41|89.83|89.33|9
1736070450000|2025-01-05 09:47:30|89.78|89.28|89.78|89.28|89.82|89.32|89.77|89.27|7
1736070460000|2025-01-05 09:47:40|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|3
1736070470000|2025-01-05 09:47:50|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|4
1736070480000|2025-01-05 09:48:00|89.76|89.26|89.68|89.18|89.76|89.26|89.68|89.18|13
1736070490000|2025-01-05 09:48:10|89.72|89.22|89.69|89.19|89.73|89.23|89.69|89.19|4
1736070500000|2025-01-05 09:48:20|89.68|89.18|89.65|89.15|89.68|89.18|89.64|89.14|7
1736070510000|2025-01-05 09:48:30|89.69|89.19|89.67|89.17|89.69|89.19|89.67|89.17|3
1736070520000|2025-01-05 09:48:40|89.68|89.18|89.69|89.19|89.73|89.23|89.68|89.18|7
1736070530000|2025-01-05 09:48:50|89.68|89.18|89.64|89.14|89.68|89.18|89.64|89.14|5
1736070540000|2025-01-05 09:49:00|89.63|89.13|89.65|89.15|89.65|89.15|89.63|89.13|5
1736070550000|2025-01-05 09:49:10|89.66|89.16|89.66|89.16|89.67|89.17|89.66|89.16|5
1736070560000|2025-01-05 09:49:20|89.64|89.14|89.64|89.14|89.64|89.14|89.61|89.11|8
1736070570000|2025-01-05 09:49:30|89.63|89.13|89.64|89.14|89.64|89.14|89.63|89.13|2
1736070580000|2025-01-05 09:49:40|89.63|89.13|89.59|89.09|89.64|89.14|89.59|89.09|3
1736070590000|2025-01-05 09:49:50|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736070600000|2025-01-05 09:50:00|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736070610000|2025-01-05 09:50:10|89.59|89.09|89.62|89.12|89.62|89.12|89.59|89.09|2
1736070620000|2025-01-05 09:50:20|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|4
1736070630000|2025-01-05 09:50:30|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736070640000|2025-01-05 09:50:40|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736070660000|2025-01-05 09:51:00|89.61|89.11|89.64|89.14|89.64|89.14|89.61|89.11|2
1736070670000|2025-01-05 09:51:10|89.65|89.15|89.61|89.11|89.65|89.15|89.6|89.1|6
1736070680000|2025-01-05 09:51:20|89.62|89.12|89.6|89.1|89.63|89.13|89.6|89.1|7
1736070690000|2025-01-05 09:51:30|89.62|89.12|89.58|89.08|89.62|89.12|89.58|89.08|6
1736070700000|2025-01-05 09:51:40|89.59|89.09|89.59|89.09|89.6|89.1|89.59|89.09|3
1736070710000|2025-01-05 09:51:50|89.58|89.08|89.53|89.03|89.58|89.08|89.53|89.03|7
1736070720000|2025-01-05 09:52:00|89.5|89|89.54|89.04|89.54|89.04|89.49|88.99|7
1736070730000|2025-01-05 09:52:10|89.55|89.05|89.54|89.04|89.55|89.05|89.53|89.03|6
1736070740000|2025-01-05 09:52:20|89.53|89.03|89.49|88.99|89.53|89.03|89.48|88.98|5
1736070750000|2025-01-05 09:52:30|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|2
1736070760000|2025-01-05 09:52:40|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|2
1736070770000|2025-01-05 09:52:50|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736070780000|2025-01-05 09:53:00|89.47|88.97|89.51|89.01|89.51|89.01|89.47|88.97|6
1736070790000|2025-01-05 09:53:10|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736070800000|2025-01-05 09:53:20|89.53|89.03|89.52|89.02|89.53|89.03|89.52|89.02|2
1736070810000|2025-01-05 09:53:30|89.51|89.01|89.51|89.01|89.52|89.02|89.5|89|6
1736070820000|2025-01-05 09:53:40|89.52|89.02|89.52|89.02|89.53|89.03|89.48|88.98|7
1736070830000|2025-01-05 09:53:50|89.5|89|89.53|89.03|89.53|89.03|89.49|88.99|5
1736070840000|2025-01-05 09:54:00|89.51|89.01|89.46|88.96|89.51|89.01|89.45|88.95|7
1736070850000|2025-01-05 09:54:10|89.45|88.95|89.43|88.93|89.45|88.95|89.42|88.92|5
1736070860000|2025-01-05 09:54:20|89.44|88.94|89.38|88.88|89.44|88.94|89.38|88.88|5
1736070870000|2025-01-05 09:54:30|89.37|88.87|89.36|88.86|89.37|88.87|89.36|88.86|4
1736070880000|2025-01-05 09:54:40|89.35|88.85|89.36|88.86|89.37|88.87|89.35|88.85|4
1736070890000|2025-01-05 09:54:50|89.37|88.87|89.33|88.83|89.37|88.87|89.32|88.82|9
1736070900000|2025-01-05 09:55:00|89.29|88.79|89.32|88.82|89.32|88.82|89.27|88.77|8
1736070910000|2025-01-05 09:55:10|89.29|88.79|89.3|88.8|89.32|88.82|89.28|88.78|6
1736070920000|2025-01-05 09:55:20|89.29|88.79|89.27|88.77|89.29|88.79|89.27|88.77|3
1736070930000|2025-01-05 09:55:30|89.26|88.76|89.24|88.74|89.26|88.76|89.23|88.73|4
1736070940000|2025-01-05 09:55:40|89.23|88.73|89.2|88.7|89.24|88.74|89.2|88.7|11
1736070950000|2025-01-05 09:55:50|89.23|88.73|89.2|88.7|89.23|88.73|89.2|88.7|2
1736070960000|2025-01-05 09:56:00|89.21|88.71|89.22|88.72|89.22|88.72|89.2|88.7|4
1736070970000|2025-01-05 09:56:10|89.21|88.71|89.2|88.7|89.21|88.71|89.2|88.7|2
1736070980000|2025-01-05 09:56:20|89.18|88.68|89.19|88.69|89.19|88.69|89.18|88.68|2
1736070990000|2025-01-05 09:56:30|89.2|88.7|89.24|88.74|89.25|88.75|89.2|88.7|9
1736071000000|2025-01-05 09:56:40|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736071010000|2025-01-05 09:56:50|89.3|88.8|89.35|88.85|89.36|88.86|89.3|88.8|8
1736071020000|2025-01-05 09:57:00|89.36|88.86|89.37|88.87|89.37|88.87|89.35|88.85|4
1736071030000|2025-01-05 09:57:10|89.38|88.88|89.36|88.86|89.38|88.88|89.36|88.86|3
1736071040000|2025-01-05 09:57:20|89.35|88.85|89.36|88.86|89.38|88.88|89.35|88.85|5
1736071050000|2025-01-05 09:57:30|89.35|88.85|89.34|88.84|89.37|88.87|89.33|88.83|7
1736071060000|2025-01-05 09:57:40|89.33|88.83|89.33|88.83|89.33|88.83|89.33|88.83|1
1736071070000|2025-01-05 09:57:50|89.34|88.84|89.33|88.83|89.34|88.84|89.32|88.82|5
1736071080000|2025-01-05 09:58:00|89.32|88.82|89.28|88.78|89.32|88.82|89.27|88.77|5
1736071090000|2025-01-05 09:58:10|89.27|88.77|89.26|88.76|89.27|88.77|89.26|88.76|2
1736071100000|2025-01-05 09:58:20|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736071110000|2025-01-05 09:58:30|89.26|88.76|89.23|88.73|89.26|88.76|89.23|88.73|4
1736071120000|2025-01-05 09:58:40|89.24|88.74|89.21|88.71|89.25|88.75|89.21|88.71|6
1736071130000|2025-01-05 09:58:50|89.22|88.72|89.22|88.72|89.22|88.72|89.22|88.72|1
1736071140000|2025-01-05 09:59:00|89.23|88.73|89.26|88.76|89.28|88.78|89.23|88.73|8
1736071150000|2025-01-05 09:59:10|89.25|88.75|89.13|88.63|89.27|88.77|89.13|88.63|14
1736071160000|2025-01-05 09:59:20|89.14|88.64|89.14|88.64|89.16|88.66|89.14|88.64|5
1736071170000|2025-01-05 09:59:30|89.15|88.65|89.19|88.69|89.19|88.69|89.15|88.65|8
1736071180000|2025-01-05 09:59:40|89.21|88.71|89.19|88.69|89.21|88.71|89.19|88.69|3
1736071190000|2025-01-05 09:59:50|89.17|88.67|89.18|88.68|89.18|88.68|89.17|88.67|6
1736071200000|2025-01-05 10:00:00|89.21|88.71|89.22|88.72|89.22|88.72|89.19|88.69|8
1736071210000|2025-01-05 10:00:10|89.24|88.74|89.28|88.78|89.29|88.79|89.23|88.73|7
1736071220000|2025-01-05 10:00:20|89.27|88.77|89.23|88.73|89.28|88.78|89.23|88.73|11
1736071230000|2025-01-05 10:00:30|89.24|88.74|89.23|88.73|89.24|88.74|89.21|88.71|6
1736071240000|2025-01-05 10:00:40|89.24|88.74|89.24|88.74|89.24|88.74|89.23|88.73|3
1736071250000|2025-01-05 10:00:50|89.23|88.73|89.25|88.75|89.26|88.76|89.2|88.7|13
1736071260000|2025-01-05 10:01:00|89.26|88.76|89.25|88.75|89.27|88.77|89.24|88.74|6
1736071270000|2025-01-05 10:01:10|89.27|88.77|89.28|88.78|89.28|88.78|89.23|88.73|10
1736071280000|2025-01-05 10:01:20|89.29|88.79|89.29|88.79|89.3|88.8|89.29|88.79|3
1736071290000|2025-01-05 10:01:30|89.27|88.77|89.21|88.71|89.27|88.77|89.21|88.71|9
1736071300000|2025-01-05 10:01:40|89.22|88.72|89.2|88.7|89.22|88.72|89.19|88.69|7
1736071310000|2025-01-05 10:01:50|89.19|88.69|89.12|88.62|89.19|88.69|89.12|88.62|9
1736071320000|2025-01-05 10:02:00|89.14|88.64|89.03|88.53|89.14|88.64|89.03|88.53|10
1736071330000|2025-01-05 10:02:10|89.02|88.52|88.95|88.45|89.02|88.52|88.95|88.45|10
1736071340000|2025-01-05 10:02:20|88.93|88.43|88.81|88.31|88.94|88.44|88.79|88.29|18
1736071350000|2025-01-05 10:02:30|88.83|88.33|88.8|88.3|88.83|88.33|88.78|88.28|14
1736071360000|2025-01-05 10:02:40|88.79|88.29|88.66|88.16|88.79|88.29|88.66|88.16|9
1736071370000|2025-01-05 10:02:50|88.67|88.17|88.76|88.26|88.76|88.26|88.67|88.17|9
1736071380000|2025-01-05 10:03:00|88.78|88.28|89|88.5|89.01|88.51|88.78|88.28|17
1736071390000|2025-01-05 10:03:10|88.97|88.47|88.89|88.39|88.99|88.49|88.87|88.37|12
1736071400000|2025-01-05 10:03:20|88.9|88.4|88.87|88.37|88.92|88.42|88.87|88.37|11
1736071410000|2025-01-05 10:03:30|88.88|88.38|88.87|88.37|88.93|88.43|88.87|88.37|14
1736071420000|2025-01-05 10:03:40|88.86|88.36|88.74|88.24|88.86|88.36|88.74|88.24|16
1736071430000|2025-01-05 10:03:50|88.75|88.25|88.84|88.34|88.84|88.34|88.74|88.24|10
1736071440000|2025-01-05 10:04:00|88.85|88.35|88.97|88.47|88.97|88.47|88.85|88.35|15
1736071450000|2025-01-05 10:04:10|88.98|88.48|89|88.5|89.05|88.55|88.98|88.48|12
1736071460000|2025-01-05 10:04:20|89.01|88.51|89.08|88.58|89.08|88.58|89.01|88.51|8
1736071470000|2025-01-05 10:04:30|89.07|88.57|89.13|88.63|89.13|88.63|89.06|88.56|15
1736071480000|2025-01-05 10:04:40|89.12|88.62|89.14|88.64|89.14|88.64|89.08|88.58|15
1736071490000|2025-01-05 10:04:50|89.15|88.65|89.11|88.61|89.15|88.65|89.11|88.61|7
1736071500000|2025-01-05 10:05:00|89.09|88.59|89.04|88.54|89.09|88.59|89.04|88.54|7
1736071510000|2025-01-05 10:05:10|89.03|88.53|89.01|88.51|89.04|88.54|89.01|88.51|7
1736071520000|2025-01-05 10:05:20|89|88.5|89.03|88.53|89.03|88.53|88.98|88.48|11
1736071530000|2025-01-05 10:05:30|89.02|88.52|88.96|88.46|89.05|88.55|88.96|88.46|10
1736071540000|2025-01-05 10:05:40|88.95|88.45|88.86|88.36|88.96|88.46|88.85|88.35|10
1736071550000|2025-01-05 10:05:50|88.87|88.37|88.94|88.44|88.94|88.44|88.87|88.37|5
1736071560000|2025-01-05 10:06:00|88.96|88.46|88.98|88.48|88.98|88.48|88.96|88.46|7
1736071570000|2025-01-05 10:06:10|89|88.5|88.95|88.45|89.01|88.51|88.95|88.45|6
1736071580000|2025-01-05 10:06:20|88.96|88.46|88.95|88.45|88.96|88.46|88.88|88.38|18
1736071590000|2025-01-05 10:06:30|88.94|88.44|88.89|88.39|88.94|88.44|88.88|88.38|11
1736071600000|2025-01-05 10:06:40|88.88|88.38|88.74|88.24|88.89|88.39|88.74|88.24|16
1736071610000|2025-01-05 10:06:50|88.73|88.23|88.73|88.23|88.74|88.24|88.67|88.17|15
1736071620000|2025-01-05 10:07:00|88.74|88.24|88.77|88.27|88.77|88.27|88.74|88.24|4
1736071630000|2025-01-05 10:07:10|88.78|88.28|88.83|88.33|88.83|88.33|88.74|88.24|12
1736071640000|2025-01-05 10:07:20|88.82|88.32|88.93|88.43|88.94|88.44|88.82|88.32|15
1736071650000|2025-01-05 10:07:30|88.94|88.44|88.96|88.46|88.96|88.46|88.93|88.43|6
1736071660000|2025-01-05 10:07:40|88.97|88.47|88.94|88.44|88.97|88.47|88.93|88.43|6
1736071670000|2025-01-05 10:07:50|88.96|88.46|88.93|88.43|88.97|88.47|88.93|88.43|8
1736071680000|2025-01-05 10:08:00|88.94|88.44|88.97|88.47|88.99|88.49|88.94|88.44|7
1736071690000|2025-01-05 10:08:10|88.96|88.46|88.85|88.35|88.96|88.46|88.85|88.35|12
1736071700000|2025-01-05 10:08:20|88.84|88.34|88.93|88.43|88.93|88.43|88.84|88.34|9
1736071710000|2025-01-05 10:08:30|88.95|88.45|89.07|88.57|89.07|88.57|88.95|88.45|13
1736071720000|2025-01-05 10:08:40|89.06|88.56|89.09|88.59|89.09|88.59|89.05|88.55|5
1736071730000|2025-01-05 10:08:50|89.1|88.6|89.07|88.57|89.12|88.62|89.06|88.56|12
1736071740000|2025-01-05 10:09:00|89.06|88.56|88.98|88.48|89.06|88.56|88.97|88.47|9
1736071750000|2025-01-05 10:09:10|88.97|88.47|88.99|88.49|89|88.5|88.95|88.45|8
1736071760000|2025-01-05 10:09:20|89|88.5|89.02|88.52|89.04|88.54|89|88.5|5
1736071770000|2025-01-05 10:09:30|89|88.5|88.98|88.48|89|88.5|88.98|88.48|3
1736071780000|2025-01-05 10:09:40|88.99|88.49|89.03|88.53|89.03|88.53|88.99|88.49|7
1736071790000|2025-01-05 10:09:50|89.02|88.52|88.98|88.48|89.02|88.52|88.96|88.46|11
1736071800000|2025-01-05 10:10:00|88.97|88.47|89.02|88.52|89.02|88.52|88.97|88.47|6
1736071810000|2025-01-05 10:10:10|89.03|88.53|89.04|88.54|89.07|88.57|89.02|88.52|10
1736071820000|2025-01-05 10:10:20|89.06|88.56|89.06|88.56|89.06|88.56|89.05|88.55|3
1736071830000|2025-01-05 10:10:30|89.05|88.55|89.04|88.54|89.06|88.56|89.04|88.54|8
1736071840000|2025-01-05 10:10:40|89.06|88.56|89.18|88.68|89.2|88.7|89.06|88.56|14
1736071850000|2025-01-05 10:10:50|89.17|88.67|89.17|88.67|89.22|88.72|89.17|88.67|7
1736071860000|2025-01-05 10:11:00|89.18|88.68|89.17|88.67|89.18|88.68|89.17|88.67|2
1736071870000|2025-01-05 10:11:10|89.15|88.65|89.21|88.71|89.22|88.72|89.15|88.65|8
1736071880000|2025-01-05 10:11:20|89.24|88.74|89.18|88.68|89.24|88.74|89.18|88.68|5
1736071890000|2025-01-05 10:11:30|89.19|88.69|89.24|88.74|89.24|88.74|89.19|88.69|3
1736071900000|2025-01-05 10:11:40|89.23|88.73|89.23|88.73|89.23|88.73|89.21|88.71|6
1736071910000|2025-01-05 10:11:50|89.24|88.74|89.25|88.75|89.26|88.76|89.24|88.74|4
1736071920000|2025-01-05 10:12:00|89.24|88.74|89.25|88.75|89.25|88.75|89.24|88.74|8
1736071930000|2025-01-05 10:12:10|89.26|88.76|89.29|88.79|89.29|88.79|89.25|88.75|6
1736071940000|2025-01-05 10:12:20|89.3|88.8|89.27|88.77|89.3|88.8|89.27|88.77|3
1736071950000|2025-01-05 10:12:30|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736071960000|2025-01-05 10:12:40|89.29|88.79|89.3|88.8|89.31|88.81|89.29|88.79|3
1736071970000|2025-01-05 10:12:50|89.31|88.81|89.35|88.85|89.35|88.85|89.31|88.81|3
1736071990000|2025-01-05 10:13:10|89.34|88.84|89.32|88.82|89.34|88.84|89.28|88.78|13
1736072000000|2025-01-05 10:13:20|89.33|88.83|89.32|88.82|89.33|88.83|89.32|88.82|2
1736072010000|2025-01-05 10:13:30|89.33|88.83|89.34|88.84|89.36|88.86|89.33|88.83|4
1736072020000|2025-01-05 10:13:40|89.33|88.83|89.28|88.78|89.33|88.83|89.28|88.78|4
1736072030000|2025-01-05 10:13:50|89.27|88.77|89.3|88.8|89.3|88.8|89.27|88.77|4
1736072040000|2025-01-05 10:14:00|89.29|88.79|89.29|88.79|89.29|88.79|89.25|88.75|12
1736072050000|2025-01-05 10:14:10|89.28|88.78|89.3|88.8|89.3|88.8|89.27|88.77|5
1736072060000|2025-01-05 10:14:20|89.31|88.81|89.29|88.79|89.32|88.82|89.28|88.78|9
1736072070000|2025-01-05 10:14:30|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736072080000|2025-01-05 10:14:40|89.32|88.82|89.27|88.77|89.33|88.83|89.27|88.77|9
1736072090000|2025-01-05 10:14:50|89.3|88.8|89.27|88.77|89.3|88.8|89.27|88.77|3
1736072100000|2025-01-05 10:15:00|89.28|88.78|89.26|88.76|89.3|88.8|89.26|88.76|7
1736072110000|2025-01-05 10:15:10|89.27|88.77|89.29|88.79|89.29|88.79|89.26|88.76|8
1736072120000|2025-01-05 10:15:20|89.27|88.77|89.25|88.75|89.28|88.78|89.25|88.75|5
1736072130000|2025-01-05 10:15:30|89.27|88.77|89.29|88.79|89.29|88.79|89.27|88.77|3
1736072140000|2025-01-05 10:15:40|89.28|88.78|89.29|88.79|89.3|88.8|89.28|88.78|4
1736072150000|2025-01-05 10:15:50|89.26|88.76|89.19|88.69|89.26|88.76|89.18|88.68|8
1736072160000|2025-01-05 10:16:00|89.2|88.7|89.21|88.71|89.23|88.73|89.19|88.69|10
1736072170000|2025-01-05 10:16:10|89.19|88.69|89.15|88.65|89.19|88.69|89.13|88.63|9
1736072180000|2025-01-05 10:16:20|89.14|88.64|89.06|88.56|89.15|88.65|89.06|88.56|9
1736072190000|2025-01-05 10:16:30|89.05|88.55|89.12|88.62|89.14|88.64|89.05|88.55|17
1736072200000|2025-01-05 10:16:40|89.13|88.63|89.12|88.62|89.13|88.63|89.08|88.58|13
1736072210000|2025-01-05 10:16:50|89.13|88.63|89.12|88.62|89.15|88.65|89.1|88.6|9
1736072220000|2025-01-05 10:17:00|89.13|88.63|89.11|88.61|89.13|88.63|89.08|88.58|9
1736072230000|2025-01-05 10:17:10|89.1|88.6|89.09|88.59|89.1|88.6|89.08|88.58|6
1736072240000|2025-01-05 10:17:20|89.08|88.58|89.09|88.59|89.13|88.63|89.07|88.57|12
1736072250000|2025-01-05 10:17:30|89.08|88.58|89.09|88.59|89.09|88.59|89.08|88.58|2
1736072260000|2025-01-05 10:17:40|89.13|88.63|89.18|88.68|89.18|88.68|89.12|88.62|8
1736072270000|2025-01-05 10:17:50|89.17|88.67|89.16|88.66|89.17|88.67|89.15|88.65|4
1736072280000|2025-01-05 10:18:00|89.17|88.67|89.27|88.77|89.27|88.77|89.17|88.67|8
1736072290000|2025-01-05 10:18:10|89.28|88.78|89.19|88.69|89.28|88.78|89.19|88.69|9
1736072300000|2025-01-05 10:18:20|89.2|88.7|89.29|88.79|89.3|88.8|89.2|88.7|11
1736072310000|2025-01-05 10:18:30|89.31|88.81|89.32|88.82|89.32|88.82|89.28|88.78|6
1736072320000|2025-01-05 10:18:40|89.33|88.83|89.32|88.82|89.33|88.83|89.28|88.78|8
1736072330000|2025-01-05 10:18:50|89.31|88.81|89.32|88.82|89.33|88.83|89.3|88.8|8
1736072340000|2025-01-05 10:19:00|89.31|88.81|89.29|88.79|89.31|88.81|89.29|88.79|5
1736072350000|2025-01-05 10:19:10|89.28|88.78|89.26|88.76|89.29|88.79|89.22|88.72|15
1736072360000|2025-01-05 10:19:20|89.27|88.77|89.32|88.82|89.33|88.83|89.25|88.75|13
1736072370000|2025-01-05 10:19:30|89.3|88.8|89.33|88.83|89.33|88.83|89.3|88.8|4
1736072380000|2025-01-05 10:19:40|89.34|88.84|89.34|88.84|89.34|88.84|89.33|88.83|3
1736072390000|2025-01-05 10:19:50|89.35|88.85|89.37|88.87|89.38|88.88|89.35|88.85|4
1736072400000|2025-01-05 10:20:00|89.38|88.88|89.34|88.84|89.38|88.88|89.34|88.84|7
1736072410000|2025-01-05 10:20:10|89.35|88.85|89.36|88.86|89.36|88.86|89.34|88.84|4
1736072430000|2025-01-05 10:20:30|89.35|88.85|89.33|88.83|89.36|88.86|89.33|88.83|10
1736072440000|2025-01-05 10:20:40|89.34|88.84|89.34|88.84|89.36|88.86|89.33|88.83|10
1736072450000|2025-01-05 10:20:50|89.33|88.83|89.31|88.81|89.33|88.83|89.3|88.8|7
1736072460000|2025-01-05 10:21:00|89.3|88.8|89.29|88.79|89.3|88.8|89.28|88.78|6
1736072470000|2025-01-05 10:21:10|89.27|88.77|89.26|88.76|89.27|88.77|89.26|88.76|2
1736072480000|2025-01-05 10:21:20|89.27|88.77|89.29|88.79|89.3|88.8|89.27|88.77|6
1736072490000|2025-01-05 10:21:30|89.3|88.8|89.29|88.79|89.3|88.8|89.27|88.77|7
1736072500000|2025-01-05 10:21:40|89.3|88.8|89.29|88.79|89.3|88.8|89.29|88.79|4
1736072520000|2025-01-05 10:22:00|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736072530000|2025-01-05 10:22:10|89.3|88.8|89.26|88.76|89.3|88.8|89.26|88.76|6
1736072540000|2025-01-05 10:22:20|89.24|88.74|89.23|88.73|89.24|88.74|89.22|88.72|6
1736072550000|2025-01-05 10:22:30|89.24|88.74|89.26|88.76|89.26|88.76|89.24|88.74|2
1736072560000|2025-01-05 10:22:40|89.25|88.75|89.24|88.74|89.25|88.75|89.23|88.73|4
1736072570000|2025-01-05 10:22:50|89.23|88.73|89.18|88.68|89.23|88.73|89.18|88.68|8
1736072580000|2025-01-05 10:23:00|89.19|88.69|89.16|88.66|89.19|88.69|89.16|88.66|8
1736072590000|2025-01-05 10:23:10|89.17|88.67|89.18|88.68|89.18|88.68|89.17|88.67|2
1736072600000|2025-01-05 10:23:20|89.17|88.67|89.15|88.65|89.17|88.67|89.15|88.65|5
1736072610000|2025-01-05 10:23:30|89.14|88.64|89.11|88.61|89.14|88.64|89.1|88.6|7
1736072620000|2025-01-05 10:23:40|89.12|88.62|89.14|88.64|89.14|88.64|89.12|88.62|3
1736072630000|2025-01-05 10:23:50|89.13|88.63|89.1|88.6|89.13|88.63|89.08|88.58|6
1736072640000|2025-01-05 10:24:00|89.11|88.61|89.17|88.67|89.17|88.67|89.11|88.61|6
1736072650000|2025-01-05 10:24:10|89.18|88.68|89.16|88.66|89.2|88.7|89.16|88.66|10
1736072660000|2025-01-05 10:24:20|89.15|88.65|89.13|88.63|89.15|88.65|89.12|88.62|8
1736072670000|2025-01-05 10:24:30|89.12|88.62|89.03|88.53|89.13|88.63|89.03|88.53|13
1736072680000|2025-01-05 10:24:40|89.02|88.52|88.97|88.47|89.02|88.52|88.92|88.42|13
1736072690000|2025-01-05 10:24:50|88.96|88.46|88.97|88.47|88.97|88.47|88.94|88.44|5
1736072700000|2025-01-05 10:25:00|88.99|88.49|89.02|88.52|89.02|88.52|88.99|88.49|3
1736072710000|2025-01-05 10:25:10|89.04|88.54|89.02|88.52|89.06|88.56|89.02|88.52|7
1736072720000|2025-01-05 10:25:20|89.04|88.54|89.03|88.53|89.04|88.54|89.03|88.53|2
1736072730000|2025-01-05 10:25:30|89.04|88.54|89.05|88.55|89.06|88.56|89.04|88.54|5
1736072750000|2025-01-05 10:25:50|89.06|88.56|89.06|88.56|89.06|88.56|89.06|88.56|1
1736072760000|2025-01-05 10:26:00|89.07|88.57|89.04|88.54|89.09|88.59|89.04|88.54|8
1736072770000|2025-01-05 10:26:10|89.05|88.55|89.06|88.56|89.08|88.58|89.04|88.54|12
1736072780000|2025-01-05 10:26:20|89.05|88.55|89.07|88.57|89.07|88.57|89.04|88.54|9
1736072790000|2025-01-05 10:26:30|89.06|88.56|89.13|88.63|89.13|88.63|89.06|88.56|5
1736072800000|2025-01-05 10:26:40|89.12|88.62|89.08|88.58|89.12|88.62|89.08|88.58|4
1736072820000|2025-01-05 10:27:00|89.07|88.57|89.07|88.57|89.07|88.57|89.07|88.57|1
1736072830000|2025-01-05 10:27:10|89.06|88.56|89.07|88.57|89.07|88.57|89.06|88.56|2
1736072850000|2025-01-05 10:27:30|89.08|88.58|89.08|88.58|89.08|88.58|89.08|88.58|1
1736072860000|2025-01-05 10:27:40|89.09|88.59|89.05|88.55|89.09|88.59|89.05|88.55|6
1736072880000|2025-01-05 10:28:00|89.04|88.54|89.04|88.54|89.04|88.54|89.03|88.53|3
1736072890000|2025-01-05 10:28:10|89.03|88.53|89.02|88.52|89.03|88.53|89.02|88.52|2
1736072910000|2025-01-05 10:28:30|89.01|88.51|89.03|88.53|89.04|88.54|88.97|88.47|10
1736072920000|2025-01-05 10:28:40|89.04|88.54|89.04|88.54|89.04|88.54|89.03|88.53|3
1736072930000|2025-01-05 10:28:50|89.03|88.53|88.97|88.47|89.03|88.53|88.97|88.47|7
1736072940000|2025-01-05 10:29:00|88.98|88.48|88.95|88.45|88.98|88.48|88.95|88.45|3
1736072950000|2025-01-05 10:29:10|88.96|88.46|89.02|88.52|89.02|88.52|88.95|88.45|6
1736072960000|2025-01-05 10:29:20|89.03|88.53|89.04|88.54|89.04|88.54|89.03|88.53|2
1736072970000|2025-01-05 10:29:30|89.03|88.53|89.03|88.53|89.04|88.54|89.03|88.53|3
1736072980000|2025-01-05 10:29:40|89.02|88.52|89.01|88.51|89.02|88.52|88.99|88.49|11
1736072990000|2025-01-05 10:29:50|89.02|88.52|89.02|88.52|89.02|88.52|89.01|88.51|5
1736073000000|2025-01-05 10:30:00|89.01|88.51|89|88.5|89.02|88.52|88.98|88.48|9
1736073010000|2025-01-05 10:30:10|89.01|88.51|88.97|88.47|89.03|88.53|88.97|88.47|8
1736073020000|2025-01-05 10:30:20|88.98|88.48|88.98|88.48|88.99|88.49|88.98|88.48|3
1736073030000|2025-01-05 10:30:30|88.99|88.49|89.01|88.51|89.03|88.53|88.99|88.49|7
1736073040000|2025-01-05 10:30:40|89|88.5|88.99|88.49|89.01|88.51|88.98|88.48|7
1736073050000|2025-01-05 10:30:50|89|88.5|89.09|88.59|89.09|88.59|89|88.5|14
1736073060000|2025-01-05 10:31:00|89.08|88.58|89.12|88.62|89.12|88.62|89.06|88.56|10
1736073070000|2025-01-05 10:31:10|89.11|88.61|89.14|88.64|89.15|88.65|89.1|88.6|8
1736073080000|2025-01-05 10:31:20|89.15|88.65|89.14|88.64|89.15|88.65|89.14|88.64|2
1736073090000|2025-01-05 10:31:30|89.15|88.65|89.14|88.64|89.16|88.66|89.11|88.61|6
1736073100000|2025-01-05 10:31:40|89.15|88.65|89.11|88.61|89.15|88.65|89.1|88.6|10
1736073110000|2025-01-05 10:31:50|89.1|88.6|89.07|88.57|89.1|88.6|89.07|88.57|4
1736073120000|2025-01-05 10:32:00|89.08|88.58|89.11|88.61|89.11|88.61|89.08|88.58|6
1736073130000|2025-01-05 10:32:10|89.12|88.62|89.08|88.58|89.12|88.62|89.08|88.58|7
1736073140000|2025-01-05 10:32:20|89.09|88.59|89.07|88.57|89.09|88.59|89.06|88.56|5
1736073150000|2025-01-05 10:32:30|89.08|88.58|89.11|88.61|89.11|88.61|89.07|88.57|4
1736073160000|2025-01-05 10:32:40|89.12|88.62|89.09|88.59|89.12|88.62|89.08|88.58|6
1736073170000|2025-01-05 10:32:50|89.08|88.58|89.07|88.57|89.09|88.59|89.07|88.57|4
1736073180000|2025-01-05 10:33:00|89.08|88.58|89.09|88.59|89.09|88.59|89.06|88.56|6
1736073190000|2025-01-05 10:33:10|89.1|88.6|89.13|88.63|89.13|88.63|89.09|88.59|4
1736073200000|2025-01-05 10:33:20|89.12|88.62|89.13|88.63|89.13|88.63|89.12|88.62|2
1736073210000|2025-01-05 10:33:30|89.14|88.64|89.14|88.64|89.16|88.66|89.14|88.64|5
1736073220000|2025-01-05 10:33:40|89.13|88.63|89.12|88.62|89.13|88.63|89.12|88.62|2
1736073230000|2025-01-05 10:33:50|89.13|88.63|89.12|88.62|89.13|88.63|89.12|88.62|2
1736073240000|2025-01-05 10:34:00|89.14|88.64|89.15|88.65|89.15|88.65|89.13|88.63|5
1736073250000|2025-01-05 10:34:10|89.16|88.66|89.29|88.79|89.3|88.8|89.15|88.65|10
1736073260000|2025-01-05 10:34:20|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|2
1736073270000|2025-01-05 10:34:30|89.28|88.78|89.23|88.73|89.28|88.78|89.22|88.72|8
1736073280000|2025-01-05 10:34:40|89.24|88.74|89.25|88.75|89.25|88.75|89.24|88.74|2
1736073300000|2025-01-05 10:35:00|89.23|88.73|89.23|88.73|89.24|88.74|89.22|88.72|5
1736073310000|2025-01-05 10:35:10|89.24|88.74|89.23|88.73|89.24|88.74|89.23|88.73|2
1736073320000|2025-01-05 10:35:20|89.24|88.74|89.33|88.83|89.33|88.83|89.24|88.74|8
1736073330000|2025-01-05 10:35:30|89.3|88.8|89.29|88.79|89.3|88.8|89.29|88.79|2
1736073340000|2025-01-05 10:35:40|89.28|88.78|89.27|88.77|89.28|88.78|89.26|88.76|6
1736073350000|2025-01-05 10:35:50|89.26|88.76|89.2|88.7|89.26|88.76|89.2|88.7|9
1736073360000|2025-01-05 10:36:00|89.21|88.71|89.14|88.64|89.22|88.72|89.14|88.64|13
1736073370000|2025-01-05 10:36:10|89.13|88.63|89.19|88.69|89.19|88.69|89.13|88.63|5
1736073380000|2025-01-05 10:36:20|89.2|88.7|89.22|88.72|89.23|88.73|89.2|88.7|3
1736073390000|2025-01-05 10:36:30|89.23|88.73|89.22|88.72|89.23|88.73|89.22|88.72|2
1736073400000|2025-01-05 10:36:40|89.23|88.73|89.22|88.72|89.24|88.74|89.22|88.72|4
1736073410000|2025-01-05 10:36:50|89.23|88.73|89.23|88.73|89.24|88.74|89.23|88.73|3
1736073420000|2025-01-05 10:37:00|89.22|88.72|89.22|88.72|89.23|88.73|89.19|88.69|8
1736073430000|2025-01-05 10:37:10|89.23|88.73|89.24|88.74|89.24|88.74|89.23|88.73|2
1736073440000|2025-01-05 10:37:20|89.23|88.73|89.23|88.73|89.23|88.73|89.23|88.73|1
1736073450000|2025-01-05 10:37:30|89.3|88.8|89.25|88.75|89.3|88.8|89.25|88.75|8
1736073460000|2025-01-05 10:37:40|89.27|88.77|89.31|88.81|89.31|88.81|89.26|88.76|6
1736073470000|2025-01-05 10:37:50|89.32|88.82|89.31|88.81|89.35|88.85|89.31|88.81|7
1736073480000|2025-01-05 10:38:00|89.3|88.8|89.27|88.77|89.3|88.8|89.26|88.76|6
1736073490000|2025-01-05 10:38:10|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736073500000|2025-01-05 10:38:20|89.3|88.8|89.28|88.78|89.3|88.8|89.28|88.78|3
1736073510000|2025-01-05 10:38:30|89.29|88.79|89.29|88.79|89.29|88.79|89.28|88.78|5
1736073530000|2025-01-05 10:38:50|89.28|88.78|89.26|88.76|89.28|88.78|89.26|88.76|3
1736073540000|2025-01-05 10:39:00|89.27|88.77|89.26|88.76|89.27|88.77|89.25|88.75|4
1736073550000|2025-01-05 10:39:10|89.27|88.77|89.31|88.81|89.32|88.82|89.27|88.77|4
1736073560000|2025-01-05 10:39:20|89.3|88.8|89.27|88.77|89.3|88.8|89.27|88.77|6
1736073570000|2025-01-05 10:39:30|89.28|88.78|89.31|88.81|89.31|88.81|89.28|88.78|4
1736073580000|2025-01-05 10:39:40|89.29|88.79|89.28|88.78|89.29|88.79|89.28|88.78|4
1736073590000|2025-01-05 10:39:50|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736073600000|2025-01-05 10:40:00|89.28|88.78|89.24|88.74|89.28|88.78|89.23|88.73|11
1736073610000|2025-01-05 10:40:10|89.25|88.75|89.27|88.77|89.27|88.77|89.25|88.75|3
1736073620000|2025-01-05 10:40:20|89.26|88.76|89.29|88.79|89.3|88.8|89.26|88.76|6
1736073630000|2025-01-05 10:40:30|89.3|88.8|89.28|88.78|89.3|88.8|89.27|88.77|7
1736073640000|2025-01-05 10:40:40|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736073650000|2025-01-05 10:40:50|89.3|88.8|89.31|88.81|89.31|88.81|89.29|88.79|4
1736073660000|2025-01-05 10:41:00|89.32|88.82|89.32|88.82|89.32|88.82|89.32|88.82|1
1736073670000|2025-01-05 10:41:10|89.31|88.81|89.31|88.81|89.32|88.82|89.3|88.8|7
1736073680000|2025-01-05 10:41:20|89.3|88.8|89.3|88.8|89.31|88.81|89.3|88.8|3
1736073690000|2025-01-05 10:41:30|89.31|88.81|89.31|88.81|89.31|88.81|89.31|88.81|1
1736073700000|2025-01-05 10:41:40|89.32|88.82|89.32|88.82|89.32|88.82|89.31|88.81|5
1736073730000|2025-01-05 10:42:10|89.3|88.8|89.28|88.78|89.3|88.8|89.28|88.78|3
1736073740000|2025-01-05 10:42:20|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736073750000|2025-01-05 10:42:30|89.28|88.78|89.26|88.76|89.28|88.78|89.26|88.76|7
1736073760000|2025-01-05 10:42:40|89.27|88.77|89.27|88.77|89.27|88.77|89.26|88.76|5
1736073770000|2025-01-05 10:42:50|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736073780000|2025-01-05 10:43:00|89.31|88.81|89.32|88.82|89.32|88.82|89.3|88.8|10
1736073790000|2025-01-05 10:43:10|89.31|88.81|89.32|88.82|89.33|88.83|89.31|88.81|4
1736073800000|2025-01-05 10:43:20|89.31|88.81|89.29|88.79|89.31|88.81|89.29|88.79|4
1736073810000|2025-01-05 10:43:30|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736073820000|2025-01-05 10:43:40|89.26|88.76|89.24|88.74|89.26|88.76|89.24|88.74|3
1736073840000|2025-01-05 10:44:00|89.25|88.75|89.24|88.74|89.26|88.76|89.24|88.74|4
1736073860000|2025-01-05 10:44:20|89.26|88.76|89.27|88.77|89.27|88.77|89.25|88.75|3
1736073870000|2025-01-05 10:44:30|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736073880000|2025-01-05 10:44:40|89.29|88.79|89.29|88.79|89.32|88.82|89.29|88.79|5
1736073890000|2025-01-05 10:44:50|89.3|88.8|89.28|88.78|89.3|88.8|89.28|88.78|5
1736073900000|2025-01-05 10:45:00|89.29|88.79|89.32|88.82|89.32|88.82|89.29|88.79|7
1736073910000|2025-01-05 10:45:10|89.33|88.83|89.36|88.86|89.37|88.87|89.33|88.83|6
1736073920000|2025-01-05 10:45:20|89.35|88.85|89.34|88.84|89.35|88.85|89.34|88.84|2
1736073940000|2025-01-05 10:45:40|89.36|88.86|89.34|88.84|89.36|88.86|89.34|88.84|7
1736073950000|2025-01-05 10:45:50|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736073960000|2025-01-05 10:46:00|89.34|88.84|89.39|88.89|89.39|88.89|89.34|88.84|4
1736073970000|2025-01-05 10:46:10|89.38|88.88|89.43|88.93|89.43|88.93|89.38|88.88|4
1736073980000|2025-01-05 10:46:20|89.44|88.94|89.45|88.95|89.47|88.97|89.44|88.94|7
1736073990000|2025-01-05 10:46:30|89.44|88.94|89.39|88.89|89.45|88.95|89.39|88.89|8
1736074000000|2025-01-05 10:46:40|89.38|88.88|89.38|88.88|89.38|88.88|89.37|88.87|3
1736074020000|2025-01-05 10:47:00|89.39|88.89|89.39|88.89|89.39|88.89|89.39|88.89|1
1736074030000|2025-01-05 10:47:10|89.42|88.92|89.45|88.95|89.45|88.95|89.42|88.92|6
1736074040000|2025-01-05 10:47:20|89.44|88.94|89.43|88.93|89.45|88.95|89.42|88.92|8
1736074050000|2025-01-05 10:47:30|89.46|88.96|89.45|88.95|89.46|88.96|89.45|88.95|2
1736074060000|2025-01-05 10:47:40|89.44|88.94|89.42|88.92|89.44|88.94|89.42|88.92|6
1736074070000|2025-01-05 10:47:50|89.43|88.93|89.41|88.91|89.45|88.95|89.41|88.91|7
1736074080000|2025-01-05 10:48:00|89.42|88.92|89.42|88.92|89.43|88.93|89.42|88.92|5
1736074090000|2025-01-05 10:48:10|89.43|88.93|89.47|88.97|89.48|88.98|89.43|88.93|5
1736074100000|2025-01-05 10:48:20|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|2
1736074110000|2025-01-05 10:48:30|89.48|88.98|89.51|89.01|89.51|89.01|89.48|88.98|4
1736074120000|2025-01-05 10:48:40|89.5|89|89.5|89|89.5|89|89.5|89|1
1736074130000|2025-01-05 10:48:50|89.49|88.99|89.49|88.99|89.49|88.99|89.48|88.98|3
1736074140000|2025-01-05 10:49:00|89.47|88.97|89.47|88.97|89.5|89|89.46|88.96|11
1736074150000|2025-01-05 10:49:10|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|4
1736074160000|2025-01-05 10:49:20|89.48|88.98|89.48|88.98|89.48|88.98|89.47|88.97|3
1736074170000|2025-01-05 10:49:30|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736074190000|2025-01-05 10:49:50|89.5|89|89.45|88.95|89.5|89|89.45|88.95|4
1736074200000|2025-01-05 10:50:00|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736074210000|2025-01-05 10:50:10|89.47|88.97|89.48|88.98|89.49|88.99|89.47|88.97|6
1736074220000|2025-01-05 10:50:20|89.47|88.97|89.48|88.98|89.49|88.99|89.47|88.97|5
1736074230000|2025-01-05 10:50:30|89.49|88.99|89.45|88.95|89.49|88.99|89.45|88.95|5
1736074240000|2025-01-05 10:50:40|89.44|88.94|89.54|89.04|89.58|89.08|89.44|88.94|9
1736074260000|2025-01-05 10:51:00|89.53|89.03|89.49|88.99|89.53|89.03|89.49|88.99|8
1736074270000|2025-01-05 10:51:10|89.5|89|89.51|89.01|89.52|89.02|89.5|89|4
1736074280000|2025-01-05 10:51:20|89.5|89|89.45|88.95|89.5|89|89.45|88.95|7
1736074290000|2025-01-05 10:51:30|89.43|88.93|89.38|88.88|89.44|88.94|89.38|88.88|7
1736074300000|2025-01-05 10:51:40|89.39|88.89|89.37|88.87|89.39|88.89|89.37|88.87|3
1736074310000|2025-01-05 10:51:50|89.35|88.85|89.35|88.85|89.37|88.87|89.35|88.85|9
1736074320000|2025-01-05 10:52:00|89.36|88.86|89.36|88.86|89.36|88.86|89.36|88.86|1
1736074330000|2025-01-05 10:52:10|89.35|88.85|89.35|88.85|89.36|88.86|89.34|88.84|4
1736074340000|2025-01-05 10:52:20|89.36|88.86|89.36|88.86|89.36|88.86|89.36|88.86|1
1736074350000|2025-01-05 10:52:30|89.35|88.85|89.32|88.82|89.35|88.85|89.29|88.79|14
1736074360000|2025-01-05 10:52:40|89.34|88.84|89.35|88.85|89.35|88.85|89.34|88.84|2
1736074370000|2025-01-05 10:52:50|89.37|88.87|89.39|88.89|89.4|88.9|89.37|88.87|3
1736074380000|2025-01-05 10:53:00|89.38|88.88|89.37|88.87|89.38|88.88|89.36|88.86|4
1736074390000|2025-01-05 10:53:10|89.36|88.86|89.43|88.93|89.43|88.93|89.36|88.86|7
1736074400000|2025-01-05 10:53:20|89.42|88.92|89.4|88.9|89.42|88.92|89.4|88.9|3
1736074410000|2025-01-05 10:53:30|89.39|88.89|89.38|88.88|89.4|88.9|89.38|88.88|5
1736074420000|2025-01-05 10:53:40|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|2
1736074430000|2025-01-05 10:53:50|89.43|88.93|89.43|88.93|89.44|88.94|89.43|88.93|3
1736074440000|2025-01-05 10:54:00|89.42|88.92|89.38|88.88|89.42|88.92|89.38|88.88|3
1736074450000|2025-01-05 10:54:10|89.37|88.87|89.42|88.92|89.42|88.92|89.36|88.86|6
1736074460000|2025-01-05 10:54:20|89.41|88.91|89.4|88.9|89.41|88.91|89.39|88.89|5
1736074470000|2025-01-05 10:54:30|89.42|88.92|89.36|88.86|89.42|88.92|89.36|88.86|6
1736074490000|2025-01-05 10:54:50|89.38|88.88|89.39|88.89|89.39|88.89|89.37|88.87|4
1736074500000|2025-01-05 10:55:00|89.38|88.88|89.35|88.85|89.38|88.88|89.34|88.84|10
1736074510000|2025-01-05 10:55:10|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736074520000|2025-01-05 10:55:20|89.38|88.88|89.42|88.92|89.42|88.92|89.38|88.88|5
1736074530000|2025-01-05 10:55:30|89.43|88.93|89.45|88.95|89.48|88.98|89.43|88.93|7
1736074550000|2025-01-05 10:55:50|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736074560000|2025-01-05 10:56:00|89.47|88.97|89.48|88.98|89.49|88.99|89.47|88.97|3
1736074570000|2025-01-05 10:56:10|89.49|88.99|89.49|88.99|89.49|88.99|89.48|88.98|3
1736074580000|2025-01-05 10:56:20|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736074590000|2025-01-05 10:56:30|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736074610000|2025-01-05 10:56:50|89.45|88.95|89.43|88.93|89.45|88.95|89.43|88.93|3
1736074620000|2025-01-05 10:57:00|89.44|88.94|89.43|88.93|89.44|88.94|89.43|88.93|2
1736074630000|2025-01-05 10:57:10|89.44|88.94|89.47|88.97|89.48|88.98|89.44|88.94|7
1736074640000|2025-01-05 10:57:20|89.46|88.96|89.46|88.96|89.46|88.96|89.45|88.95|3
1736074650000|2025-01-05 10:57:30|89.45|88.95|89.46|88.96|89.46|88.96|89.45|88.95|4
1736074660000|2025-01-05 10:57:40|89.45|88.95|89.45|88.95|89.46|88.96|89.45|88.95|3
1736074670000|2025-01-05 10:57:50|89.44|88.94|89.44|88.94|89.44|88.94|89.44|88.94|1
1736074690000|2025-01-05 10:58:10|89.43|88.93|89.43|88.93|89.43|88.93|89.42|88.92|3
1736074700000|2025-01-05 10:58:20|89.42|88.92|89.42|88.92|89.42|88.92|89.42|88.92|1
1736074720000|2025-01-05 10:58:40|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736074740000|2025-01-05 10:59:00|89.42|88.92|89.42|88.92|89.43|88.93|89.42|88.92|3
1736074770000|2025-01-05 10:59:30|89.43|88.93|89.48|88.98|89.48|88.98|89.43|88.93|5
1736074780000|2025-01-05 10:59:40|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736074800000|2025-01-05 11:00:00|89.47|88.97|89.45|88.95|89.47|88.97|89.45|88.95|4
1736074810000|2025-01-05 11:00:10|89.46|88.96|89.46|88.96|89.46|88.96|89.45|88.95|3
1736074820000|2025-01-05 11:00:20|89.48|88.98|89.53|89.03|89.54|89.04|89.48|88.98|4
1736074830000|2025-01-05 11:00:30|89.54|89.04|89.56|89.06|89.56|89.06|89.53|89.03|6
1736074840000|2025-01-05 11:00:40|89.55|89.05|89.53|89.03|89.55|89.05|89.53|89.03|3
1736074850000|2025-01-05 11:00:50|89.52|89.02|89.49|88.99|89.52|89.02|89.48|88.98|4
1736074860000|2025-01-05 11:01:00|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|2
1736074870000|2025-01-05 11:01:10|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|2
1736074880000|2025-01-05 11:01:20|89.46|88.96|89.43|88.93|89.46|88.96|89.43|88.93|4
1736074890000|2025-01-05 11:01:30|89.44|88.94|89.44|88.94|89.46|88.96|89.44|88.94|6
1736074900000|2025-01-05 11:01:40|89.45|88.95|89.47|88.97|89.48|88.98|89.45|88.95|9
1736074910000|2025-01-05 11:01:50|89.48|88.98|89.45|88.95|89.48|88.98|89.45|88.95|4
1736074920000|2025-01-05 11:02:00|89.44|88.94|89.38|88.88|89.44|88.94|89.38|88.88|4
1736074930000|2025-01-05 11:02:10|89.39|88.89|89.42|88.92|89.42|88.92|89.39|88.89|6
1736074940000|2025-01-05 11:02:20|89.38|88.88|89.35|88.85|89.38|88.88|89.35|88.85|4
1736074950000|2025-01-05 11:02:30|89.34|88.84|89.33|88.83|89.34|88.84|89.31|88.81|6
1736074960000|2025-01-05 11:02:40|89.29|88.79|89.34|88.84|89.36|88.86|89.29|88.79|9
1736074970000|2025-01-05 11:02:50|89.36|88.86|89.36|88.86|89.37|88.87|89.35|88.85|4
1736074980000|2025-01-05 11:03:00|89.35|88.85|89.42|88.92|89.44|88.94|89.35|88.85|10
1736074990000|2025-01-05 11:03:10|89.39|88.89|89.43|88.93|89.43|88.93|89.39|88.89|4
1736075000000|2025-01-05 11:03:20|89.42|88.92|89.44|88.94|89.44|88.94|89.42|88.92|5
1736075010000|2025-01-05 11:03:30|89.45|88.95|89.43|88.93|89.45|88.95|89.43|88.93|5
1736075020000|2025-01-05 11:03:40|89.44|88.94|89.43|88.93|89.44|88.94|89.42|88.92|6
1736075040000|2025-01-05 11:04:00|89.45|88.95|89.45|88.95|89.47|88.97|89.45|88.95|7
1736075050000|2025-01-05 11:04:10|89.46|88.96|89.47|88.97|89.47|88.97|89.45|88.95|9
1736075060000|2025-01-05 11:04:20|89.46|88.96|89.45|88.95|89.46|88.96|89.44|88.94|3
1736075070000|2025-01-05 11:04:30|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736075080000|2025-01-05 11:04:40|89.49|88.99|89.53|89.03|89.54|89.04|89.49|88.99|3
1736075090000|2025-01-05 11:04:50|89.52|89.02|89.5|89|89.52|89.02|89.49|88.99|4
1736075100000|2025-01-05 11:05:00|89.51|89.01|89.49|88.99|89.51|89.01|89.47|88.97|5
1736075120000|2025-01-05 11:05:20|89.48|88.98|89.45|88.95|89.48|88.98|89.44|88.94|5
1736075130000|2025-01-05 11:05:30|89.44|88.94|89.46|88.96|89.46|88.96|89.43|88.93|6
1736075150000|2025-01-05 11:05:50|89.45|88.95|89.43|88.93|89.45|88.95|89.43|88.93|3
1736075160000|2025-01-05 11:06:00|89.39|88.89|89.39|88.89|89.45|88.95|89.36|88.86|13
1736075170000|2025-01-05 11:06:10|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736075180000|2025-01-05 11:06:20|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736075190000|2025-01-05 11:06:30|89.36|88.86|89.36|88.86|89.36|88.86|89.35|88.85|3
1736075200000|2025-01-05 11:06:40|89.38|88.88|89.4|88.9|89.4|88.9|89.38|88.88|3
1736075210000|2025-01-05 11:06:50|89.43|88.93|89.39|88.89|89.43|88.93|89.39|88.89|8
1736075220000|2025-01-05 11:07:00|89.38|88.88|89.37|88.87|89.38|88.88|89.37|88.87|8
1736075230000|2025-01-05 11:07:10|89.38|88.88|89.38|88.88|89.4|88.9|89.37|88.87|6
1736075240000|2025-01-05 11:07:20|89.37|88.87|89.38|88.88|89.38|88.88|89.37|88.87|2
1736075250000|2025-01-05 11:07:30|89.37|88.87|89.36|88.86|89.37|88.87|89.35|88.85|6
1736075260000|2025-01-05 11:07:40|89.35|88.85|89.38|88.88|89.39|88.89|89.35|88.85|11
1736075270000|2025-01-05 11:07:50|89.39|88.89|89.41|88.91|89.43|88.93|89.37|88.87|12
1736075280000|2025-01-05 11:08:00|89.42|88.92|89.4|88.9|89.42|88.92|89.4|88.9|5
1736075290000|2025-01-05 11:08:10|89.42|88.92|89.38|88.88|89.44|88.94|89.37|88.87|11
1736075300000|2025-01-05 11:08:20|89.4|88.9|89.38|88.88|89.4|88.9|89.38|88.88|7
1736075310000|2025-01-05 11:08:30|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736075340000|2025-01-05 11:09:00|89.38|88.88|89.33|88.83|89.38|88.88|89.33|88.83|5
1736075360000|2025-01-05 11:09:20|89.34|88.84|89.34|88.84|89.35|88.85|89.33|88.83|10
1736075370000|2025-01-05 11:09:30|89.33|88.83|89.32|88.82|89.33|88.83|89.32|88.82|2
1736075380000|2025-01-05 11:09:40|89.31|88.81|89.3|88.8|89.31|88.81|89.3|88.8|2
1736075390000|2025-01-05 11:09:50|89.32|88.82|89.32|88.82|89.32|88.82|89.32|88.82|1
1736075400000|2025-01-05 11:10:00|89.31|88.81|89.29|88.79|89.31|88.81|89.29|88.79|3
1736075410000|2025-01-05 11:10:10|89.3|88.8|89.35|88.85|89.36|88.86|89.3|88.8|6
1736075420000|2025-01-05 11:10:20|89.34|88.84|89.38|88.88|89.38|88.88|89.34|88.84|5
1736075430000|2025-01-05 11:10:30|89.41|88.91|89.39|88.89|89.41|88.91|89.39|88.89|3
1736075440000|2025-01-05 11:10:40|89.38|88.88|89.37|88.87|89.38|88.88|89.36|88.86|3
1736075450000|2025-01-05 11:10:50|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736075460000|2025-01-05 11:11:00|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|2
1736075470000|2025-01-05 11:11:10|89.39|88.89|89.42|88.92|89.42|88.92|89.38|88.88|7
1736075480000|2025-01-05 11:11:20|89.43|88.93|89.42|88.92|89.43|88.93|89.42|88.92|2
1736075490000|2025-01-05 11:11:30|89.4|88.9|89.42|88.92|89.46|88.96|89.4|88.9|6
1736075500000|2025-01-05 11:11:40|89.43|88.93|89.44|88.94|89.45|88.95|89.43|88.93|3
1736075530000|2025-01-05 11:12:10|89.43|88.93|89.39|88.89|89.44|88.94|89.39|88.89|7
1736075550000|2025-01-05 11:12:30|89.4|88.9|89.4|88.9|89.41|88.91|89.4|88.9|3
1736075560000|2025-01-05 11:12:40|89.41|88.91|89.41|88.91|89.41|88.91|89.41|88.91|1
1736075570000|2025-01-05 11:12:50|89.42|88.92|89.43|88.93|89.44|88.94|89.42|88.92|3
1736075580000|2025-01-05 11:13:00|89.44|88.94|89.47|88.97|89.47|88.97|89.44|88.94|3
1736075590000|2025-01-05 11:13:10|89.48|88.98|89.48|88.98|89.49|88.99|89.48|88.98|3
1736075610000|2025-01-05 11:13:30|89.49|88.99|89.5|89|89.53|89.03|89.49|88.99|4
1736075620000|2025-01-05 11:13:40|89.51|89.01|89.51|89.01|89.53|89.03|89.51|89.01|7
1736075630000|2025-01-05 11:13:50|89.52|89.02|89.52|89.02|89.53|89.03|89.52|89.02|3
1736075640000|2025-01-05 11:14:00|89.5|89|89.52|89.02|89.53|89.03|89.49|88.99|9
1736075650000|2025-01-05 11:14:10|89.53|89.03|89.52|89.02|89.53|89.03|89.51|89.01|6
1736075660000|2025-01-05 11:14:20|89.51|89.01|89.53|89.03|89.53|89.03|89.51|89.01|5
1736075670000|2025-01-05 11:14:30|89.51|89.01|89.53|89.03|89.53|89.03|89.51|89.01|3
1736075690000|2025-01-05 11:14:50|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|2
1736075700000|2025-01-05 11:15:00|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736075710000|2025-01-05 11:15:10|89.54|89.04|89.54|89.04|89.54|89.04|89.54|89.04|1
1736075720000|2025-01-05 11:15:20|89.55|89.05|89.58|89.08|89.58|89.08|89.55|89.05|3
1736075730000|2025-01-05 11:15:30|89.57|89.07|89.58|89.08|89.58|89.08|89.57|89.07|2
1736075740000|2025-01-05 11:15:40|89.59|89.09|89.62|89.12|89.63|89.13|89.59|89.09|3
1736075760000|2025-01-05 11:16:00|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|4
1736075770000|2025-01-05 11:16:10|89.66|89.16|89.7|89.2|89.72|89.22|89.66|89.16|8
1736075780000|2025-01-05 11:16:20|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736075790000|2025-01-05 11:16:30|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736075800000|2025-01-05 11:16:40|89.71|89.21|89.72|89.22|89.74|89.24|89.7|89.2|9
1736075810000|2025-01-05 11:16:50|89.73|89.23|89.71|89.21|89.73|89.23|89.71|89.21|8
1736075820000|2025-01-05 11:17:00|89.72|89.22|89.72|89.22|89.72|89.22|89.69|89.19|5
1736075830000|2025-01-05 11:17:10|89.71|89.21|89.73|89.23|89.73|89.23|89.7|89.2|6
1736075840000|2025-01-05 11:17:20|89.74|89.24|89.76|89.26|89.77|89.27|89.74|89.24|3
1736075850000|2025-01-05 11:17:30|89.77|89.27|89.78|89.28|89.78|89.28|89.75|89.25|6
1736075860000|2025-01-05 11:17:40|89.77|89.27|89.79|89.29|89.79|89.29|89.77|89.27|3
1736075870000|2025-01-05 11:17:50|89.85|89.35|89.83|89.33|89.85|89.35|89.83|89.33|3
1736075880000|2025-01-05 11:18:00|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736075890000|2025-01-05 11:18:10|89.85|89.35|89.85|89.35|89.85|89.35|89.84|89.34|3
1736075900000|2025-01-05 11:18:20|89.86|89.36|89.85|89.35|89.86|89.36|89.85|89.35|2
1736075910000|2025-01-05 11:18:30|89.86|89.36|89.87|89.37|89.87|89.37|89.86|89.36|2
1736075920000|2025-01-05 11:18:40|89.86|89.36|89.87|89.37|89.87|89.37|89.86|89.36|2
1736075930000|2025-01-05 11:18:50|89.86|89.36|89.86|89.36|89.86|89.36|89.84|89.34|8
1736075940000|2025-01-05 11:19:00|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736075950000|2025-01-05 11:19:10|89.86|89.36|89.86|89.36|89.89|89.39|89.86|89.36|6
1736075990000|2025-01-05 11:19:50|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736076000000|2025-01-05 11:20:00|89.85|89.35|89.87|89.37|89.87|89.37|89.85|89.35|2
1736076010000|2025-01-05 11:20:10|89.86|89.36|89.85|89.35|89.87|89.37|89.85|89.35|9
1736076020000|2025-01-05 11:20:20|89.84|89.34|89.86|89.36|89.86|89.36|89.84|89.34|5
1736076030000|2025-01-05 11:20:30|89.87|89.37|89.88|89.38|89.89|89.39|89.87|89.37|8
1736076040000|2025-01-05 11:20:40|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736076050000|2025-01-05 11:20:50|89.88|89.38|89.86|89.36|89.88|89.38|89.85|89.35|4
1736076060000|2025-01-05 11:21:00|89.85|89.35|89.85|89.35|89.86|89.36|89.85|89.35|3
1736076070000|2025-01-05 11:21:10|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736076080000|2025-01-05 11:21:20|89.85|89.35|89.84|89.34|89.86|89.36|89.84|89.34|6
1736076100000|2025-01-05 11:21:40|89.85|89.35|89.86|89.36|89.88|89.38|89.85|89.35|4
1736076120000|2025-01-05 11:22:00|89.85|89.35|89.85|89.35|89.86|89.36|89.85|89.35|3
1736076130000|2025-01-05 11:22:10|89.86|89.36|89.75|89.25|89.86|89.36|89.74|89.24|12
1736076140000|2025-01-05 11:22:20|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|5
1736076150000|2025-01-05 11:22:30|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736076160000|2025-01-05 11:22:40|89.78|89.28|89.77|89.27|89.78|89.28|89.76|89.26|4
1736076170000|2025-01-05 11:22:50|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736076180000|2025-01-05 11:23:00|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736076190000|2025-01-05 11:23:10|89.73|89.23|89.66|89.16|89.73|89.23|89.63|89.13|14
1736076200000|2025-01-05 11:23:20|89.65|89.15|89.66|89.16|89.66|89.16|89.65|89.15|4
1736076210000|2025-01-05 11:23:30|89.67|89.17|89.67|89.17|89.67|89.17|89.66|89.16|3
1736076230000|2025-01-05 11:23:50|89.66|89.16|89.66|89.16|89.66|89.16|89.65|89.15|9
1736076240000|2025-01-05 11:24:00|89.65|89.15|89.64|89.14|89.65|89.15|89.63|89.13|4
1736076250000|2025-01-05 11:24:10|89.63|89.13|89.61|89.11|89.63|89.13|89.61|89.11|2
1736076260000|2025-01-05 11:24:20|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736076270000|2025-01-05 11:24:30|89.61|89.11|89.66|89.16|89.66|89.16|89.61|89.11|2
1736076290000|2025-01-05 11:24:50|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|3
1736076300000|2025-01-05 11:25:00|89.67|89.17|89.64|89.14|89.67|89.17|89.64|89.14|4
1736076310000|2025-01-05 11:25:10|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736076320000|2025-01-05 11:25:20|89.62|89.12|89.64|89.14|89.64|89.14|89.62|89.12|7
1736076330000|2025-01-05 11:25:30|89.63|89.13|89.62|89.12|89.63|89.13|89.61|89.11|3
1736076340000|2025-01-05 11:25:40|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|6
1736076350000|2025-01-05 11:25:50|89.59|89.09|89.61|89.11|89.61|89.11|89.59|89.09|3
1736076360000|2025-01-05 11:26:00|89.59|89.09|89.63|89.13|89.63|89.13|89.59|89.09|7
1736076370000|2025-01-05 11:26:10|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736076380000|2025-01-05 11:26:20|89.66|89.16|89.69|89.19|89.7|89.2|89.66|89.16|4
1736076400000|2025-01-05 11:26:40|89.73|89.23|89.74|89.24|89.74|89.24|89.7|89.2|8
1736076410000|2025-01-05 11:26:50|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736076420000|2025-01-05 11:27:00|89.74|89.24|89.74|89.24|89.75|89.25|89.74|89.24|3
1736076430000|2025-01-05 11:27:10|89.73|89.23|89.66|89.16|89.73|89.23|89.65|89.15|10
1736076440000|2025-01-05 11:27:20|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736076460000|2025-01-05 11:27:40|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736076470000|2025-01-05 11:27:50|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736076480000|2025-01-05 11:28:00|89.66|89.16|89.64|89.14|89.66|89.16|89.64|89.14|5
1736076490000|2025-01-05 11:28:10|89.65|89.15|89.64|89.14|89.65|89.15|89.64|89.14|2
1736076500000|2025-01-05 11:28:20|89.65|89.15|89.64|89.14|89.65|89.15|89.64|89.14|2
1736076510000|2025-01-05 11:28:30|89.63|89.13|89.64|89.14|89.64|89.14|89.63|89.13|2
1736076520000|2025-01-05 11:28:40|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736076530000|2025-01-05 11:28:50|89.62|89.12|89.65|89.15|89.65|89.15|89.59|89.09|7
1736076540000|2025-01-05 11:29:00|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736076550000|2025-01-05 11:29:10|89.66|89.16|89.67|89.17|89.67|89.17|89.65|89.15|4
1736076560000|2025-01-05 11:29:20|89.66|89.16|89.67|89.17|89.67|89.17|89.66|89.16|2
1736076570000|2025-01-05 11:29:30|89.66|89.16|89.66|89.16|89.67|89.17|89.66|89.16|3
1736076580000|2025-01-05 11:29:40|89.64|89.14|89.64|89.14|89.65|89.15|89.63|89.13|5
1736076590000|2025-01-05 11:29:50|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736076600000|2025-01-05 11:30:00|89.64|89.14|89.59|89.09|89.64|89.14|89.58|89.08|7
1736076610000|2025-01-05 11:30:10|89.61|89.11|89.65|89.15|89.65|89.15|89.61|89.11|6
1736076620000|2025-01-05 11:30:20|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|2
1736076630000|2025-01-05 11:30:30|89.68|89.18|89.66|89.16|89.68|89.18|89.66|89.16|4
1736076640000|2025-01-05 11:30:40|89.65|89.15|89.65|89.15|89.65|89.15|89.64|89.14|5
1736076650000|2025-01-05 11:30:50|89.66|89.16|89.69|89.19|89.7|89.2|89.66|89.16|3
1736076660000|2025-01-05 11:31:00|89.68|89.18|89.63|89.13|89.68|89.18|89.63|89.13|6
1736076670000|2025-01-05 11:31:10|89.62|89.12|89.59|89.09|89.64|89.14|89.59|89.09|9
1736076680000|2025-01-05 11:31:20|89.58|89.08|89.54|89.04|89.59|89.09|89.54|89.04|10
1736076690000|2025-01-05 11:31:30|89.56|89.06|89.58|89.08|89.58|89.08|89.56|89.06|4
1736076700000|2025-01-05 11:31:40|89.57|89.07|89.57|89.07|89.58|89.08|89.57|89.07|5
1736076710000|2025-01-05 11:31:50|89.56|89.06|89.56|89.06|89.57|89.07|89.56|89.06|5
1736076720000|2025-01-05 11:32:00|89.57|89.07|89.5|89|89.57|89.07|89.5|89|9
1736076730000|2025-01-05 11:32:10|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736076740000|2025-01-05 11:32:20|89.5|89|89.45|88.95|89.5|89|89.45|88.95|9
1736076750000|2025-01-05 11:32:30|89.44|88.94|89.33|88.83|89.44|88.94|89.33|88.83|13
1736076760000|2025-01-05 11:32:40|89.34|88.84|89.34|88.84|89.34|88.84|89.34|88.84|1
1736076770000|2025-01-05 11:32:50|89.35|88.85|89.32|88.82|89.35|88.85|89.31|88.81|4
1736076780000|2025-01-05 11:33:00|89.31|88.81|89.27|88.77|89.31|88.81|89.25|88.75|6
1736076790000|2025-01-05 11:33:10|89.26|88.76|89.24|88.74|89.26|88.76|89.24|88.74|3
1736076800000|2025-01-05 11:33:20|89.25|88.75|89.26|88.76|89.28|88.78|89.24|88.74|12
1736076810000|2025-01-05 11:33:30|89.25|88.75|89.25|88.75|89.25|88.75|89.24|88.74|3
1736076820000|2025-01-05 11:33:40|89.24|88.74|89.16|88.66|89.24|88.74|89.14|88.64|17
1736076830000|2025-01-05 11:33:50|89.15|88.65|89.19|88.69|89.19|88.69|89.15|88.65|7
1736076840000|2025-01-05 11:34:00|89.18|88.68|89.18|88.68|89.18|88.68|89.18|88.68|1
1736076850000|2025-01-05 11:34:10|89.17|88.67|89.13|88.63|89.17|88.67|89.13|88.63|6
1736076860000|2025-01-05 11:34:20|89.11|88.61|89.12|88.62|89.14|88.64|89.1|88.6|8
1736076870000|2025-01-05 11:34:30|89.13|88.63|89.12|88.62|89.13|88.63|89.12|88.62|2
1736076880000|2025-01-05 11:34:40|89.13|88.63|89.19|88.69|89.19|88.69|89.13|88.63|6
1736076900000|2025-01-05 11:35:00|89.17|88.67|89.18|88.68|89.18|88.68|89.16|88.66|4
1736076910000|2025-01-05 11:35:10|89.17|88.67|89.23|88.73|89.24|88.74|89.17|88.67|5
1736076920000|2025-01-05 11:35:20|89.24|88.74|89.29|88.79|89.31|88.81|89.24|88.74|9
1736076930000|2025-01-05 11:35:30|89.28|88.78|89.24|88.74|89.28|88.78|89.24|88.74|8
1736076940000|2025-01-05 11:35:40|89.25|88.75|89.28|88.78|89.29|88.79|89.25|88.75|4
1736076950000|2025-01-05 11:35:50|89.25|88.75|89.26|88.76|89.26|88.76|89.24|88.74|4
1736076960000|2025-01-05 11:36:00|89.25|88.75|89.26|88.76|89.26|88.76|89.24|88.74|4
1736076970000|2025-01-05 11:36:10|89.28|88.78|89.27|88.77|89.29|88.79|89.27|88.77|6
1736076980000|2025-01-05 11:36:20|89.28|88.78|89.26|88.76|89.28|88.78|89.26|88.76|5
1736076990000|2025-01-05 11:36:30|89.25|88.75|89.25|88.75|89.25|88.75|89.24|88.74|5
1736077000000|2025-01-05 11:36:40|89.24|88.74|89.24|88.74|89.25|88.75|89.23|88.73|4
1736077010000|2025-01-05 11:36:50|89.23|88.73|89.25|88.75|89.25|88.75|89.23|88.73|5
1736077020000|2025-01-05 11:37:00|89.27|88.77|89.3|88.8|89.34|88.84|89.26|88.76|11
1736077030000|2025-01-05 11:37:10|89.31|88.81|89.3|88.8|89.31|88.81|89.28|88.78|8
1736077040000|2025-01-05 11:37:20|89.33|88.83|89.28|88.78|89.33|88.83|89.27|88.77|7
1736077050000|2025-01-05 11:37:30|89.29|88.79|89.28|88.78|89.29|88.79|89.27|88.77|4
1736077060000|2025-01-05 11:37:40|89.25|88.75|89.25|88.75|89.26|88.76|89.24|88.74|5
1736077070000|2025-01-05 11:37:50|89.27|88.77|89.26|88.76|89.27|88.77|89.26|88.76|2
1736077080000|2025-01-05 11:38:00|89.27|88.77|89.32|88.82|89.32|88.82|89.27|88.77|4
1736077090000|2025-01-05 11:38:10|89.33|88.83|89.35|88.85|89.36|88.86|89.33|88.83|5
1736077100000|2025-01-05 11:38:20|89.36|88.86|89.39|88.89|89.39|88.89|89.36|88.86|3
1736077110000|2025-01-05 11:38:30|89.38|88.88|89.38|88.88|89.39|88.89|89.38|88.88|3
1736077130000|2025-01-05 11:38:50|89.37|88.87|89.38|88.88|89.39|88.89|89.37|88.87|4
1736077140000|2025-01-05 11:39:00|89.37|88.87|89.34|88.84|89.37|88.87|89.34|88.84|4
1736077150000|2025-01-05 11:39:10|89.35|88.85|89.4|88.9|89.4|88.9|89.35|88.85|8
1736077160000|2025-01-05 11:39:20|89.39|88.89|89.37|88.87|89.39|88.89|89.37|88.87|2
1736077170000|2025-01-05 11:39:30|89.36|88.86|89.36|88.86|89.37|88.87|89.36|88.86|3
1736077190000|2025-01-05 11:39:50|89.38|88.88|89.39|88.89|89.39|88.89|89.38|88.88|2
1736077200000|2025-01-05 11:40:00|89.38|88.88|89.37|88.87|89.39|88.89|89.37|88.87|4
1736077210000|2025-01-05 11:40:10|89.35|88.85|89.37|88.87|89.37|88.87|89.35|88.85|5
1736077220000|2025-01-05 11:40:20|89.38|88.88|89.36|88.86|89.38|88.88|89.36|88.86|3
1736077230000|2025-01-05 11:40:30|89.34|88.84|89.36|88.86|89.36|88.86|89.34|88.84|2
1736077240000|2025-01-05 11:40:40|89.35|88.85|89.33|88.83|89.35|88.85|89.33|88.83|3
1736077250000|2025-01-05 11:40:50|89.32|88.82|89.32|88.82|89.32|88.82|89.28|88.78|8
1736077260000|2025-01-05 11:41:00|89.33|88.83|89.26|88.76|89.33|88.83|89.26|88.76|6
1736077270000|2025-01-05 11:41:10|89.25|88.75|89.26|88.76|89.27|88.77|89.25|88.75|3
1736077280000|2025-01-05 11:41:20|89.29|88.79|89.27|88.77|89.29|88.79|89.26|88.76|10
1736077290000|2025-01-05 11:41:30|89.28|88.78|89.27|88.77|89.29|88.79|89.27|88.77|6
1736077300000|2025-01-05 11:41:40|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|2
1736077310000|2025-01-05 11:41:50|89.28|88.78|89.25|88.75|89.28|88.78|89.24|88.74|8
1736077320000|2025-01-05 11:42:00|89.26|88.76|89.32|88.82|89.32|88.82|89.26|88.76|6
1736077330000|2025-01-05 11:42:10|89.31|88.81|89.33|88.83|89.34|88.84|89.3|88.8|4
1736077350000|2025-01-05 11:42:30|89.32|88.82|89.31|88.81|89.32|88.82|89.3|88.8|3
1736077360000|2025-01-05 11:42:40|89.3|88.8|89.32|88.82|89.32|88.82|89.3|88.8|3
1736077380000|2025-01-05 11:43:00|89.33|88.83|89.33|88.83|89.33|88.83|89.33|88.83|1
1736077390000|2025-01-05 11:43:10|89.34|88.84|89.33|88.83|89.34|88.84|89.33|88.83|2
1736077400000|2025-01-05 11:43:20|89.34|88.84|89.35|88.85|89.35|88.85|89.34|88.84|4
1736077440000|2025-01-05 11:44:00|89.37|88.87|89.36|88.86|89.37|88.87|89.36|88.86|2
1736077450000|2025-01-05 11:44:10|89.38|88.88|89.37|88.87|89.38|88.88|89.37|88.87|2
1736077460000|2025-01-05 11:44:20|89.36|88.86|89.37|88.87|89.37|88.87|89.36|88.86|2
1736077490000|2025-01-05 11:44:50|89.38|88.88|89.41|88.91|89.41|88.91|89.38|88.88|3
1736077500000|2025-01-05 11:45:00|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|4
1736077510000|2025-01-05 11:45:10|89.39|88.89|89.39|88.89|89.39|88.89|89.39|88.89|1
1736077520000|2025-01-05 11:45:20|89.38|88.88|89.35|88.85|89.38|88.88|89.35|88.85|5
1736077530000|2025-01-05 11:45:30|89.34|88.84|89.3|88.8|89.34|88.84|89.28|88.78|7
1736077550000|2025-01-05 11:45:50|89.32|88.82|89.35|88.85|89.36|88.86|89.32|88.82|5
1736077560000|2025-01-05 11:46:00|89.34|88.84|89.33|88.83|89.34|88.84|89.33|88.83|2
1736077570000|2025-01-05 11:46:10|89.32|88.82|89.31|88.81|89.32|88.82|89.3|88.8|4
1736077580000|2025-01-05 11:46:20|89.32|88.82|89.37|88.87|89.38|88.88|89.32|88.82|6
1736077590000|2025-01-05 11:46:30|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736077600000|2025-01-05 11:46:40|89.42|88.92|89.39|88.89|89.42|88.92|89.39|88.89|2
1736077610000|2025-01-05 11:46:50|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736077630000|2025-01-05 11:47:10|89.39|88.89|89.4|88.9|89.4|88.9|89.38|88.88|6
1736077640000|2025-01-05 11:47:20|89.39|88.89|89.36|88.86|89.4|88.9|89.36|88.86|6
1736077650000|2025-01-05 11:47:30|89.35|88.85|89.34|88.84|89.35|88.85|89.34|88.84|2
1736077660000|2025-01-05 11:47:40|89.33|88.83|89.29|88.79|89.33|88.83|89.29|88.79|3
1736077670000|2025-01-05 11:47:50|89.3|88.8|89.34|88.84|89.34|88.84|89.3|88.8|4
1736077680000|2025-01-05 11:48:00|89.33|88.83|89.35|88.85|89.36|88.86|89.33|88.83|7
1736077690000|2025-01-05 11:48:10|89.34|88.84|89.35|88.85|89.35|88.85|89.34|88.84|2
1736077700000|2025-01-05 11:48:20|89.34|88.84|89.34|88.84|89.34|88.84|89.34|88.84|1
1736077710000|2025-01-05 11:48:30|89.33|88.83|89.36|88.86|89.36|88.86|89.33|88.83|4
1736077730000|2025-01-05 11:48:50|89.37|88.87|89.37|88.87|89.38|88.88|89.36|88.86|5
1736077740000|2025-01-05 11:49:00|89.36|88.86|89.35|88.85|89.37|88.87|89.35|88.85|4
1736077750000|2025-01-05 11:49:10|89.34|88.84|89.34|88.84|89.34|88.84|89.33|88.83|3
1736077760000|2025-01-05 11:49:20|89.33|88.83|89.33|88.83|89.34|88.84|89.33|88.83|9
1736077770000|2025-01-05 11:49:30|89.31|88.81|89.29|88.79|89.32|88.82|89.29|88.79|5
1736077780000|2025-01-05 11:49:40|89.27|88.77|89.19|88.69|89.27|88.77|89.19|88.69|11
1736077790000|2025-01-05 11:49:50|89.18|88.68|89.18|88.68|89.19|88.69|89.18|88.68|3
1736077800000|2025-01-05 11:50:00|89.19|88.69|89.15|88.65|89.22|88.72|89.15|88.65|8
1736077810000|2025-01-05 11:50:10|89.17|88.67|89.17|88.67|89.17|88.67|89.16|88.66|3
1736077820000|2025-01-05 11:50:20|89.16|88.66|89.16|88.66|89.16|88.66|89.15|88.65|3
1736077830000|2025-01-05 11:50:30|89.15|88.65|89.13|88.63|89.15|88.65|89.13|88.63|5
1736077840000|2025-01-05 11:50:40|89.08|88.58|89.08|88.58|89.08|88.58|89.08|88.58|1
1736077850000|2025-01-05 11:50:50|89.09|88.59|89.14|88.64|89.14|88.64|89.09|88.59|5
1736077860000|2025-01-05 11:51:00|89.13|88.63|89.16|88.66|89.17|88.67|89.13|88.63|5
1736077870000|2025-01-05 11:51:10|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736077880000|2025-01-05 11:51:20|89.16|88.66|89.16|88.66|89.16|88.66|89.14|88.64|5
1736077890000|2025-01-05 11:51:30|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736077900000|2025-01-05 11:51:40|89.14|88.64|89.12|88.62|89.14|88.64|89.1|88.6|7
1736077930000|2025-01-05 11:52:10|89.08|88.58|89.06|88.56|89.09|88.59|89.06|88.56|5
1736077940000|2025-01-05 11:52:20|89.07|88.57|89.08|88.58|89.08|88.58|89.07|88.57|2
1736077960000|2025-01-05 11:52:40|89.07|88.57|89.05|88.55|89.07|88.57|89.05|88.55|3
1736077970000|2025-01-05 11:52:50|89.06|88.56|89.06|88.56|89.06|88.56|89.06|88.56|1
1736077980000|2025-01-05 11:53:00|89.07|88.57|89.06|88.56|89.07|88.57|89.06|88.56|2
1736077990000|2025-01-05 11:53:10|89.05|88.55|89.05|88.55|89.05|88.55|89.05|88.55|1
1736078000000|2025-01-05 11:53:20|89.06|88.56|89.06|88.56|89.07|88.57|89.06|88.56|3
1736078010000|2025-01-05 11:53:30|89.07|88.57|89.07|88.57|89.07|88.57|89.07|88.57|1
1736078020000|2025-01-05 11:53:40|89.08|88.58|89.08|88.58|89.08|88.58|89.08|88.58|1
1736078030000|2025-01-05 11:53:50|89.07|88.57|89.07|88.57|89.07|88.57|89.07|88.57|1
1736078040000|2025-01-05 11:54:00|89.09|88.59|89.09|88.59|89.09|88.59|89.09|88.59|1
1736078050000|2025-01-05 11:54:10|89.08|88.58|89.07|88.57|89.09|88.59|89.07|88.57|6
1736078060000|2025-01-05 11:54:20|89.08|88.58|89.08|88.58|89.08|88.58|89.08|88.58|1
1736078080000|2025-01-05 11:54:40|89.07|88.57|89.06|88.56|89.07|88.57|89.06|88.56|2
1736078090000|2025-01-05 11:54:50|89.05|88.55|89.05|88.55|89.05|88.55|89.05|88.55|1
1736078100000|2025-01-05 11:55:00|89.04|88.54|89.07|88.57|89.08|88.58|89.04|88.54|14
1736078110000|2025-01-05 11:55:10|89.08|88.58|89.08|88.58|89.08|88.58|89.07|88.57|5
1736078120000|2025-01-05 11:55:20|89.07|88.57|89.04|88.54|89.08|88.58|89.04|88.54|10
1736078130000|2025-01-05 11:55:30|89.03|88.53|89.02|88.52|89.03|88.53|89.02|88.52|2
1736078140000|2025-01-05 11:55:40|89.03|88.53|89.03|88.53|89.04|88.54|89.03|88.53|3
1736078150000|2025-01-05 11:55:50|89.04|88.54|89.08|88.58|89.08|88.58|89.04|88.54|4
1736078160000|2025-01-05 11:56:00|89.16|88.66|89.14|88.64|89.16|88.66|89.14|88.64|4
1736078180000|2025-01-05 11:56:20|89.16|88.66|89.19|88.69|89.19|88.69|89.16|88.66|4
1736078190000|2025-01-05 11:56:30|89.2|88.7|89.18|88.68|89.2|88.7|89.18|88.68|3
1736078200000|2025-01-05 11:56:40|89.19|88.69|89.19|88.69|89.19|88.69|89.18|88.68|9
1736078210000|2025-01-05 11:56:50|89.18|88.68|89.18|88.68|89.19|88.69|89.18|88.68|3
1736078220000|2025-01-05 11:57:00|89.17|88.67|89.21|88.71|89.21|88.71|89.17|88.67|7
1736078230000|2025-01-05 11:57:10|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|2
1736078240000|2025-01-05 11:57:20|89.18|88.68|89.16|88.66|89.18|88.68|89.16|88.66|3
1736078250000|2025-01-05 11:57:30|89.17|88.67|89.18|88.68|89.18|88.68|89.17|88.67|2
1736078270000|2025-01-05 11:57:50|89.16|88.66|89.16|88.66|89.16|88.66|89.16|88.66|1
1736078280000|2025-01-05 11:58:00|89.15|88.65|89.16|88.66|89.16|88.66|89.14|88.64|8
1736078290000|2025-01-05 11:58:10|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736078350000|2025-01-05 11:59:10|89.16|88.66|89.19|88.69|89.21|88.71|89.16|88.66|5
1736078360000|2025-01-05 11:59:20|89.18|88.68|89.18|88.68|89.18|88.68|89.17|88.67|3
1736078380000|2025-01-05 11:59:40|89.19|88.69|89.15|88.65|89.19|88.69|89.15|88.65|5
1736078390000|2025-01-05 11:59:50|89.16|88.66|89.14|88.64|89.16|88.66|89.14|88.64|3
1736078400000|2025-01-05 12:00:00|89.16|88.66|89.19|88.69|89.19|88.69|89.16|88.66|4
1736078410000|2025-01-05 12:00:10|89.2|88.7|89.2|88.7|89.2|88.7|89.2|88.7|1
1736078420000|2025-01-05 12:00:20|89.23|88.73|89.18|88.68|89.23|88.73|89.18|88.68|11
1736078430000|2025-01-05 12:00:30|89.16|88.66|89.13|88.63|89.17|88.67|89.12|88.62|8
1736078440000|2025-01-05 12:00:40|89.12|88.62|89.11|88.61|89.12|88.62|89.11|88.61|2
1736078460000|2025-01-05 12:01:00|89.12|88.62|89.14|88.64|89.16|88.66|89.11|88.61|6
1736078470000|2025-01-05 12:01:10|89.11|88.61|89.09|88.59|89.11|88.61|89.08|88.58|6
1736078490000|2025-01-05 12:01:30|89.08|88.58|89.08|88.58|89.09|88.59|89.07|88.57|5
1736078510000|2025-01-05 12:01:50|89.07|88.57|89.05|88.55|89.07|88.57|89.05|88.55|3
1736078520000|2025-01-05 12:02:00|89.07|88.57|89.09|88.59|89.09|88.59|89.07|88.57|3
1736078530000|2025-01-05 12:02:10|89.1|88.6|89.12|88.62|89.13|88.63|89.1|88.6|3
1736078540000|2025-01-05 12:02:20|89.11|88.61|89.09|88.59|89.11|88.61|89.08|88.58|4
1736078560000|2025-01-05 12:02:40|89.08|88.58|89.06|88.56|89.08|88.58|89.06|88.56|3
1736078570000|2025-01-05 12:02:50|89.07|88.57|89.09|88.59|89.09|88.59|89.07|88.57|3
1736078580000|2025-01-05 12:03:00|89.08|88.58|89.07|88.57|89.08|88.58|89.07|88.57|2
1736078590000|2025-01-05 12:03:10|89.08|88.58|89.08|88.58|89.08|88.58|89.07|88.57|3
1736078600000|2025-01-05 12:03:20|89.07|88.57|89.07|88.57|89.07|88.57|89.06|88.56|3
1736078610000|2025-01-05 12:03:30|89.08|88.58|89.06|88.56|89.08|88.58|89.06|88.56|3
1736078660000|2025-01-05 12:04:20|89.07|88.57|89.11|88.61|89.11|88.61|89.07|88.57|3
1736078670000|2025-01-05 12:04:30|89.12|88.62|89.19|88.69|89.19|88.69|89.11|88.61|13
1736078680000|2025-01-05 12:04:40|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|2
1736078690000|2025-01-05 12:04:50|89.2|88.7|89.19|88.69|89.21|88.71|89.19|88.69|5
1736078700000|2025-01-05 12:05:00|89.18|88.68|89.18|88.68|89.19|88.69|89.17|88.67|7
1736078710000|2025-01-05 12:05:10|89.17|88.67|89.24|88.74|89.24|88.74|89.17|88.67|7
1736078720000|2025-01-05 12:05:20|89.25|88.75|89.2|88.7|89.25|88.75|89.19|88.69|9
1736078730000|2025-01-05 12:05:30|89.19|88.69|89.18|88.68|89.19|88.69|89.18|88.68|2
1736078740000|2025-01-05 12:05:40|89.19|88.69|89.19|88.69|89.21|88.71|89.19|88.69|7
1736078750000|2025-01-05 12:05:50|89.18|88.68|89.18|88.68|89.19|88.69|89.18|88.68|3
1736078760000|2025-01-05 12:06:00|89.19|88.69|89.18|88.68|89.19|88.69|89.18|88.68|2
1736078770000|2025-01-05 12:06:10|89.15|88.65|89.17|88.67|89.18|88.68|89.15|88.65|4
1736078780000|2025-01-05 12:06:20|89.16|88.66|89.17|88.67|89.17|88.67|89.16|88.66|4
1736078790000|2025-01-05 12:06:30|89.16|88.66|89.1|88.6|89.16|88.66|89.1|88.6|5
1736078800000|2025-01-05 12:06:40|89.09|88.59|89.02|88.52|89.09|88.59|89.02|88.52|7
1736078810000|2025-01-05 12:06:50|89.03|88.53|89.04|88.54|89.04|88.54|89.03|88.53|4
1736078820000|2025-01-05 12:07:00|89.05|88.55|89.05|88.55|89.05|88.55|89.04|88.54|3
1736078840000|2025-01-05 12:07:20|89.07|88.57|89.07|88.57|89.07|88.57|89.06|88.56|3
1736078850000|2025-01-05 12:07:30|89.06|88.56|89.02|88.52|89.06|88.56|89.02|88.52|5
1736078860000|2025-01-05 12:07:40|89.03|88.53|89.04|88.54|89.04|88.54|89|88.5|8
1736078870000|2025-01-05 12:07:50|89.03|88.53|89.02|88.52|89.03|88.53|89.02|88.52|2
1736078880000|2025-01-05 12:08:00|89.03|88.53|89.04|88.54|89.04|88.54|89.02|88.52|6
1736078900000|2025-01-05 12:08:20|89.03|88.53|89|88.5|89.04|88.54|89|88.5|5
1736078910000|2025-01-05 12:08:30|88.99|88.49|88.97|88.47|88.99|88.49|88.96|88.46|8
1736078920000|2025-01-05 12:08:40|88.98|88.48|88.99|88.49|89.01|88.51|88.98|88.48|7
1736078930000|2025-01-05 12:08:50|88.98|88.48|88.98|88.48|88.98|88.48|88.98|88.48|1
1736078940000|2025-01-05 12:09:00|88.97|88.47|88.97|88.47|88.97|88.47|88.96|88.46|3
1736078950000|2025-01-05 12:09:10|88.96|88.46|88.94|88.44|88.96|88.46|88.94|88.44|5
1736078960000|2025-01-05 12:09:20|88.9|88.4|88.93|88.43|88.94|88.44|88.9|88.4|9
1736078970000|2025-01-05 12:09:30|88.92|88.42|88.86|88.36|88.92|88.42|88.81|88.31|15
1736078980000|2025-01-05 12:09:40|88.87|88.37|88.88|88.38|88.88|88.38|88.86|88.36|4
1736078990000|2025-01-05 12:09:50|88.89|88.39|88.88|88.38|88.89|88.39|88.87|88.37|3
1736079000000|2025-01-05 12:10:00|88.87|88.37|88.87|88.37|88.88|88.38|88.87|88.37|5
1736079010000|2025-01-05 12:10:10|88.86|88.36|88.94|88.44|88.96|88.46|88.81|88.31|15
1736079020000|2025-01-05 12:10:20|88.95|88.45|88.95|88.45|88.96|88.46|88.95|88.45|3
1736079030000|2025-01-05 12:10:30|88.94|88.44|88.95|88.45|88.97|88.47|88.93|88.43|8
1736079040000|2025-01-05 12:10:40|88.96|88.46|88.96|88.46|88.96|88.46|88.95|88.45|5
1736079050000|2025-01-05 12:10:50|88.95|88.45|88.91|88.41|88.95|88.45|88.9|88.4|7
1736079060000|2025-01-05 12:11:00|88.92|88.42|88.88|88.38|88.92|88.42|88.88|88.38|4
1736079070000|2025-01-05 12:11:10|88.87|88.37|88.86|88.36|88.87|88.37|88.86|88.36|2
1736079080000|2025-01-05 12:11:20|88.87|88.37|88.9|88.4|88.91|88.41|88.87|88.37|5
1736079090000|2025-01-05 12:11:30|88.89|88.39|88.88|88.38|88.89|88.39|88.88|88.38|2
1736079100000|2025-01-05 12:11:40|88.89|88.39|88.92|88.42|88.93|88.43|88.89|88.39|5
1736079110000|2025-01-05 12:11:50|88.91|88.41|88.93|88.43|88.94|88.44|88.91|88.41|6
1736079120000|2025-01-05 12:12:00|88.92|88.42|88.95|88.45|88.96|88.46|88.9|88.4|12
1736079130000|2025-01-05 12:12:10|88.96|88.46|88.99|88.49|89|88.5|88.96|88.46|8
1736079140000|2025-01-05 12:12:20|89|88.5|89.04|88.54|89.04|88.54|89|88.5|4
1736079150000|2025-01-05 12:12:30|89.03|88.53|89.03|88.53|89.03|88.53|89.03|88.53|1
1736079160000|2025-01-05 12:12:40|89.04|88.54|89.04|88.54|89.04|88.54|89.03|88.53|3
1736079170000|2025-01-05 12:12:50|89.07|88.57|89.1|88.6|89.1|88.6|89.06|88.56|7
1736079180000|2025-01-05 12:13:00|89.11|88.61|89.14|88.64|89.14|88.64|89.11|88.61|2
1736079190000|2025-01-05 12:13:10|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736079200000|2025-01-05 12:13:20|89.17|88.67|89.17|88.67|89.17|88.67|89.17|88.67|1
1736079220000|2025-01-05 12:13:40|89.18|88.68|89.21|88.71|89.21|88.71|89.18|88.68|3
1736079230000|2025-01-05 12:13:50|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|4
1736079240000|2025-01-05 12:14:00|89.18|88.68|89.18|88.68|89.19|88.69|89.17|88.67|7
1736079250000|2025-01-05 12:14:10|89.19|88.69|89.19|88.69|89.19|88.69|89.19|88.69|1
1736079260000|2025-01-05 12:14:20|89.2|88.7|89.25|88.75|89.25|88.75|89.2|88.7|4
1736079270000|2025-01-05 12:14:30|89.26|88.76|89.31|88.81|89.31|88.81|89.26|88.76|4
1736079280000|2025-01-05 12:14:40|89.3|88.8|89.34|88.84|89.35|88.85|89.29|88.79|5
1736079290000|2025-01-05 12:14:50|89.35|88.85|89.37|88.87|89.37|88.87|89.34|88.84|5
1736079300000|2025-01-05 12:15:00|89.38|88.88|89.37|88.87|89.39|88.89|89.37|88.87|4
1736079310000|2025-01-05 12:15:10|89.36|88.86|89.34|88.84|89.36|88.86|89.33|88.83|7
1736079320000|2025-01-05 12:15:20|89.35|88.85|89.34|88.84|89.35|88.85|89.34|88.84|2
1736079330000|2025-01-05 12:15:30|89.35|88.85|89.34|88.84|89.35|88.85|89.34|88.84|2
1736079340000|2025-01-05 12:15:40|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736079360000|2025-01-05 12:16:00|89.36|88.86|89.3|88.8|89.36|88.86|89.28|88.78|7
1736079370000|2025-01-05 12:16:10|89.29|88.79|89.27|88.77|89.29|88.79|89.27|88.77|3
1736079380000|2025-01-05 12:16:20|89.29|88.79|89.28|88.78|89.29|88.79|89.28|88.78|2
1736079390000|2025-01-05 12:16:30|89.27|88.77|89.29|88.79|89.29|88.79|89.24|88.74|8
1736079410000|2025-01-05 12:16:50|89.3|88.8|89.33|88.83|89.33|88.83|89.3|88.8|2
1736079420000|2025-01-05 12:17:00|89.34|88.84|89.38|88.88|89.39|88.89|89.34|88.84|3
1736079430000|2025-01-05 12:17:10|89.39|88.89|89.4|88.9|89.4|88.9|89.38|88.88|6
1736079440000|2025-01-05 12:17:20|89.42|88.92|89.39|88.89|89.42|88.92|89.39|88.89|7
1736079450000|2025-01-05 12:17:30|89.4|88.9|89.38|88.88|89.41|88.91|89.38|88.88|5
1736079460000|2025-01-05 12:17:40|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736079470000|2025-01-05 12:17:50|89.39|88.89|89.4|88.9|89.41|88.91|89.39|88.89|4
1736079480000|2025-01-05 12:18:00|89.41|88.91|89.51|89.01|89.51|89.01|89.41|88.91|13
1736079490000|2025-01-05 12:18:10|89.52|89.02|89.55|89.05|89.58|89.08|89.52|89.02|11
1736079500000|2025-01-05 12:18:20|89.56|89.06|89.55|89.05|89.56|89.06|89.54|89.04|6
1736079510000|2025-01-05 12:18:30|89.56|89.06|89.56|89.06|89.56|89.06|89.55|89.05|3
1736079520000|2025-01-05 12:18:40|89.55|89.05|89.55|89.05|89.55|89.05|89.54|89.04|3
1736079530000|2025-01-05 12:18:50|89.57|89.07|89.56|89.06|89.57|89.07|89.55|89.05|4
1736079540000|2025-01-05 12:19:00|89.57|89.07|89.56|89.06|89.58|89.08|89.56|89.06|4
1736079550000|2025-01-05 12:19:10|89.57|89.07|89.58|89.08|89.59|89.09|89.56|89.06|4
1736079560000|2025-01-05 12:19:20|89.59|89.09|89.65|89.15|89.65|89.15|89.59|89.09|7
1736079570000|2025-01-05 12:19:30|89.64|89.14|89.65|89.15|89.65|89.15|89.63|89.13|4
1736079580000|2025-01-05 12:19:40|89.66|89.16|89.61|89.11|89.68|89.18|89.61|89.11|10
1736079590000|2025-01-05 12:19:50|89.6|89.1|89.59|89.09|89.6|89.1|89.57|89.07|6
1736079600000|2025-01-05 12:20:00|89.58|89.08|89.58|89.08|89.6|89.1|89.58|89.08|5
1736079610000|2025-01-05 12:20:10|89.57|89.07|89.57|89.07|89.57|89.07|89.55|89.05|5
1736079620000|2025-01-05 12:20:20|89.58|89.08|89.56|89.06|89.58|89.08|89.56|89.06|3
1736079630000|2025-01-05 12:20:30|89.55|89.05|89.55|89.05|89.56|89.06|89.55|89.05|3
1736079650000|2025-01-05 12:20:50|89.54|89.04|89.47|88.97|89.54|89.04|89.46|88.96|7
1736079660000|2025-01-05 12:21:00|89.48|88.98|89.45|88.95|89.48|88.98|89.44|88.94|8
1736079690000|2025-01-05 12:21:30|89.48|88.98|89.55|89.05|89.59|89.09|89.48|88.98|8
1736079710000|2025-01-05 12:21:50|89.54|89.04|89.54|89.04|89.54|89.04|89.54|89.04|1
1736079720000|2025-01-05 12:22:00|89.52|89.02|89.47|88.97|89.52|89.02|89.47|88.97|10
1736079730000|2025-01-05 12:22:10|89.48|88.98|89.46|88.96|89.5|89|89.45|88.95|16
1736079740000|2025-01-05 12:22:20|89.47|88.97|89.46|88.96|89.47|88.97|89.46|88.96|2
1736079750000|2025-01-05 12:22:30|89.47|88.97|89.49|88.99|89.49|88.99|89.47|88.97|5
1736079760000|2025-01-05 12:22:40|89.48|88.98|89.48|88.98|89.48|88.98|89.47|88.97|3
1736079770000|2025-01-05 12:22:50|89.47|88.97|89.47|88.97|89.47|88.97|89.47|88.97|1
1736079780000|2025-01-05 12:23:00|89.48|88.98|89.47|88.97|89.48|88.98|89.46|88.96|4
1736079790000|2025-01-05 12:23:10|89.46|88.96|89.46|88.96|89.47|88.97|89.46|88.96|3
1736079800000|2025-01-05 12:23:20|89.45|88.95|89.45|88.95|89.45|88.95|89.45|88.95|1
1736079810000|2025-01-05 12:23:30|89.44|88.94|89.46|88.96|89.46|88.96|89.44|88.94|2
1736079820000|2025-01-05 12:23:40|89.45|88.95|89.44|88.94|89.45|88.95|89.44|88.94|2
1736079830000|2025-01-05 12:23:50|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736079840000|2025-01-05 12:24:00|89.42|88.92|89.44|88.94|89.45|88.95|89.42|88.92|7
1736079850000|2025-01-05 12:24:10|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736079880000|2025-01-05 12:24:40|89.44|88.94|89.47|88.97|89.47|88.97|89.44|88.94|4
1736079890000|2025-01-05 12:24:50|89.46|88.96|89.44|88.94|89.46|88.96|89.44|88.94|2
1736079900000|2025-01-05 12:25:00|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736079910000|2025-01-05 12:25:10|89.44|88.94|89.44|88.94|89.44|88.94|89.44|88.94|1
1736079920000|2025-01-05 12:25:20|89.45|88.95|89.45|88.95|89.45|88.95|89.45|88.95|1
1736079930000|2025-01-05 12:25:30|89.44|88.94|89.35|88.85|89.44|88.94|89.35|88.85|10
1736079950000|2025-01-05 12:25:50|89.34|88.84|89.33|88.83|89.34|88.84|89.32|88.82|3
1736079960000|2025-01-05 12:26:00|89.34|88.84|89.27|88.77|89.34|88.84|89.27|88.77|10
1736079970000|2025-01-05 12:26:10|89.28|88.78|89.29|88.79|89.29|88.79|89.26|88.76|6
1736079980000|2025-01-05 12:26:20|89.3|88.8|89.31|88.81|89.33|88.83|89.3|88.8|7
1736079990000|2025-01-05 12:26:30|89.32|88.82|89.3|88.8|89.32|88.82|89.3|88.8|3
1736080000000|2025-01-05 12:26:40|89.29|88.79|89.27|88.77|89.29|88.79|89.25|88.75|7
1736080010000|2025-01-05 12:26:50|89.26|88.76|89.27|88.77|89.27|88.77|89.26|88.76|2
1736080020000|2025-01-05 12:27:00|89.28|88.78|89.31|88.81|89.31|88.81|89.28|88.78|5
1736080030000|2025-01-05 12:27:10|89.29|88.79|89.34|88.84|89.34|88.84|89.29|88.79|3
1736080040000|2025-01-05 12:27:20|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736080050000|2025-01-05 12:27:30|89.36|88.86|89.48|88.98|89.48|88.98|89.36|88.86|7
1736080060000|2025-01-05 12:27:40|89.47|88.97|89.49|88.99|89.49|88.99|89.47|88.97|3
1736080070000|2025-01-05 12:27:50|89.5|89|89.47|88.97|89.52|89.02|89.47|88.97|7
1736080080000|2025-01-05 12:28:00|89.46|88.96|89.47|88.97|89.48|88.98|89.45|88.95|5
1736080090000|2025-01-05 12:28:10|89.48|88.98|89.5|89|89.5|89|89.48|88.98|4
1736080100000|2025-01-05 12:28:20|89.49|88.99|89.47|88.97|89.49|88.99|89.47|88.97|3
1736080110000|2025-01-05 12:28:30|89.45|88.95|89.44|88.94|89.45|88.95|89.44|88.94|2
1736080120000|2025-01-05 12:28:40|89.45|88.95|89.46|88.96|89.46|88.96|89.45|88.95|2
1736080130000|2025-01-05 12:28:50|89.45|88.95|89.44|88.94|89.45|88.95|89.44|88.94|2
1736080140000|2025-01-05 12:29:00|89.43|88.93|89.43|88.93|89.44|88.94|89.42|88.92|5
1736080150000|2025-01-05 12:29:10|89.42|88.92|89.44|88.94|89.44|88.94|89.4|88.9|6
1736080160000|2025-01-05 12:29:20|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736080170000|2025-01-05 12:29:30|89.44|88.94|89.46|88.96|89.46|88.96|89.44|88.94|3
1736080190000|2025-01-05 12:29:50|89.45|88.95|89.45|88.95|89.45|88.95|89.43|88.93|7
1736080200000|2025-01-05 12:30:00|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736080210000|2025-01-05 12:30:10|89.47|88.97|89.54|89.04|89.55|89.05|89.47|88.97|8
1736080220000|2025-01-05 12:30:20|89.53|89.03|89.51|89.01|89.53|89.03|89.5|89|3
1736080230000|2025-01-05 12:30:30|89.5|89|89.47|88.97|89.5|89|89.47|88.97|4
1736080240000|2025-01-05 12:30:40|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|4
1736080250000|2025-01-05 12:30:50|89.49|88.99|89.49|88.99|89.5|89|89.49|88.99|3
1736080270000|2025-01-05 12:31:10|89.5|89|89.56|89.06|89.59|89.09|89.5|89|9
1736080280000|2025-01-05 12:31:20|89.57|89.07|89.56|89.06|89.58|89.08|89.55|89.05|8
1736080290000|2025-01-05 12:31:30|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|4
1736080300000|2025-01-05 12:31:40|89.53|89.03|89.47|88.97|89.53|89.03|89.46|88.96|8
1736080310000|2025-01-05 12:31:50|89.46|88.96|89.46|88.96|89.46|88.96|89.45|88.95|3
1736080320000|2025-01-05 12:32:00|89.47|88.97|89.47|88.97|89.47|88.97|89.47|88.97|1
1736080330000|2025-01-05 12:32:10|89.46|88.96|89.46|88.96|89.46|88.96|89.45|88.95|3
1736080340000|2025-01-05 12:32:20|89.45|88.95|89.44|88.94|89.45|88.95|89.44|88.94|2
1736080350000|2025-01-05 12:32:30|89.45|88.95|89.44|88.94|89.46|88.96|89.44|88.94|4
1736080360000|2025-01-05 12:32:40|89.45|88.95|89.45|88.95|89.46|88.96|89.45|88.95|3
1736080370000|2025-01-05 12:32:50|89.44|88.94|89.45|88.95|89.45|88.95|89.44|88.94|2
1736080380000|2025-01-05 12:33:00|89.44|88.94|89.43|88.93|89.44|88.94|89.39|88.89|9
1736080390000|2025-01-05 12:33:10|89.44|88.94|89.44|88.94|89.46|88.96|89.44|88.94|5
1736080400000|2025-01-05 12:33:20|89.43|88.93|89.39|88.89|89.44|88.94|89.39|88.89|8
1736080410000|2025-01-05 12:33:30|89.38|88.88|89.37|88.87|89.38|88.88|89.37|88.87|4
1736080420000|2025-01-05 12:33:40|89.36|88.86|89.35|88.85|89.36|88.86|89.35|88.85|2
1736080430000|2025-01-05 12:33:50|89.34|88.84|89.34|88.84|89.34|88.84|89.34|88.84|1
1736080440000|2025-01-05 12:34:00|89.33|88.83|89.3|88.8|89.33|88.83|89.3|88.8|6
1736080450000|2025-01-05 12:34:10|89.31|88.81|89.31|88.81|89.33|88.83|89.31|88.81|5
1736080460000|2025-01-05 12:34:20|89.32|88.82|89.34|88.84|89.37|88.87|89.32|88.82|8
1736080470000|2025-01-05 12:34:30|89.35|88.85|89.37|88.87|89.37|88.87|89.35|88.85|3
1736080480000|2025-01-05 12:34:40|89.38|88.88|89.36|88.86|89.39|88.89|89.36|88.86|4
1736080490000|2025-01-05 12:34:50|89.37|88.87|89.36|88.86|89.38|88.88|89.36|88.86|4
1736080510000|2025-01-05 12:35:10|89.35|88.85|89.29|88.79|89.35|88.85|89.29|88.79|8
1736080520000|2025-01-05 12:35:20|89.28|88.78|89.35|88.85|89.36|88.86|89.28|88.78|7
1736080530000|2025-01-05 12:35:30|89.34|88.84|89.33|88.83|89.35|88.85|89.33|88.83|6
1736080540000|2025-01-05 12:35:40|89.3|88.8|89.31|88.81|89.33|88.83|89.3|88.8|6
1736080550000|2025-01-05 12:35:50|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736080560000|2025-01-05 12:36:00|89.3|88.8|89.29|88.79|89.3|88.8|89.28|88.78|4
1736080570000|2025-01-05 12:36:10|89.28|88.78|89.27|88.77|89.29|88.79|89.27|88.77|4
1736080580000|2025-01-05 12:36:20|89.26|88.76|89.26|88.76|89.26|88.76|89.26|88.76|1
1736080590000|2025-01-05 12:36:30|89.25|88.75|89.28|88.78|89.28|88.78|89.25|88.75|3
1736080600000|2025-01-05 12:36:40|89.26|88.76|89.25|88.75|89.26|88.76|89.25|88.75|4
1736080610000|2025-01-05 12:36:50|89.26|88.76|89.25|88.75|89.26|88.76|89.25|88.75|2
1736080620000|2025-01-05 12:37:00|89.26|88.76|89.36|88.86|89.36|88.86|89.26|88.76|11
1736080630000|2025-01-05 12:37:10|89.35|88.85|89.35|88.85|89.35|88.85|89.31|88.81|9
1736080640000|2025-01-05 12:37:20|89.34|88.84|89.36|88.86|89.38|88.88|89.34|88.84|6
1736080650000|2025-01-05 12:37:30|89.35|88.85|89.33|88.83|89.35|88.85|89.33|88.83|3
1736080660000|2025-01-05 12:37:40|89.34|88.84|89.36|88.86|89.36|88.86|89.34|88.84|3
1736080670000|2025-01-05 12:37:50|89.35|88.85|89.34|88.84|89.36|88.86|89.34|88.84|5
1736080680000|2025-01-05 12:38:00|89.33|88.83|89.35|88.85|89.35|88.85|89.33|88.83|3
1736080690000|2025-01-05 12:38:10|89.36|88.86|89.37|88.87|89.37|88.87|89.36|88.86|2
1736080700000|2025-01-05 12:38:20|89.38|88.88|89.4|88.9|89.41|88.91|89.38|88.88|5
1736080710000|2025-01-05 12:38:30|89.41|88.91|89.48|88.98|89.49|88.99|89.41|88.91|9
1736080720000|2025-01-05 12:38:40|89.49|88.99|89.56|89.06|89.56|89.06|89.49|88.99|6
1736080730000|2025-01-05 12:38:50|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736080740000|2025-01-05 12:39:00|89.56|89.06|89.59|89.09|89.59|89.09|89.56|89.06|6
1736080750000|2025-01-05 12:39:10|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736080760000|2025-01-05 12:39:20|89.58|89.08|89.65|89.15|89.65|89.15|89.58|89.08|9
1736080770000|2025-01-05 12:39:30|89.64|89.14|89.64|89.14|89.64|89.14|89.61|89.11|5
1736080780000|2025-01-05 12:39:40|89.61|89.11|89.64|89.14|89.64|89.14|89.61|89.11|5
1736080790000|2025-01-05 12:39:50|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736080800000|2025-01-05 12:40:00|89.66|89.16|89.67|89.17|89.71|89.21|89.66|89.16|8
1736080810000|2025-01-05 12:40:10|89.68|89.18|89.7|89.2|89.7|89.2|89.68|89.18|3
1736080820000|2025-01-05 12:40:20|89.69|89.19|89.71|89.21|89.71|89.21|89.67|89.17|7
1736080830000|2025-01-05 12:40:30|89.72|89.22|89.71|89.21|89.72|89.22|89.7|89.2|3
1736080840000|2025-01-05 12:40:40|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736080850000|2025-01-05 12:40:50|89.7|89.2|89.72|89.22|89.74|89.24|89.7|89.2|6
1736080860000|2025-01-05 12:41:00|89.71|89.21|89.72|89.22|89.72|89.22|89.7|89.2|4
1736080870000|2025-01-05 12:41:10|89.71|89.21|89.76|89.26|89.76|89.26|89.71|89.21|4
1736080890000|2025-01-05 12:41:30|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|2
1736080900000|2025-01-05 12:41:40|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736080910000|2025-01-05 12:41:50|89.75|89.25|89.72|89.22|89.75|89.25|89.72|89.22|2
1736080920000|2025-01-05 12:42:00|89.73|89.23|89.73|89.23|89.73|89.23|89.71|89.21|3
1736080930000|2025-01-05 12:42:10|89.74|89.24|89.7|89.2|89.74|89.24|89.7|89.2|5
1736080940000|2025-01-05 12:42:20|89.69|89.19|89.65|89.15|89.69|89.19|89.65|89.15|7
1736080950000|2025-01-05 12:42:30|89.66|89.16|89.67|89.17|89.68|89.18|89.66|89.16|4
1736080960000|2025-01-05 12:42:40|89.66|89.16|89.68|89.18|89.69|89.19|89.66|89.16|4
1736080970000|2025-01-05 12:42:50|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736080980000|2025-01-05 12:43:00|89.68|89.18|89.68|89.18|89.7|89.2|89.68|89.18|5
1736080990000|2025-01-05 12:43:10|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736081010000|2025-01-05 12:43:30|89.66|89.16|89.67|89.17|89.67|89.17|89.66|89.16|2
1736081020000|2025-01-05 12:43:40|89.66|89.16|89.66|89.16|89.67|89.17|89.66|89.16|3
1736081030000|2025-01-05 12:43:50|89.65|89.15|89.65|89.15|89.65|89.15|89.64|89.14|3
1736081040000|2025-01-05 12:44:00|89.66|89.16|89.66|89.16|89.66|89.16|89.64|89.14|5
1736081050000|2025-01-05 12:44:10|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736081060000|2025-01-05 12:44:20|89.66|89.16|89.69|89.19|89.69|89.19|89.66|89.16|2
1736081070000|2025-01-05 12:44:30|89.68|89.18|89.69|89.19|89.7|89.2|89.67|89.17|6
1736081080000|2025-01-05 12:44:40|89.68|89.18|89.7|89.2|89.7|89.2|89.67|89.17|5
1736081090000|2025-01-05 12:44:50|89.69|89.19|89.67|89.17|89.69|89.19|89.67|89.17|9
1736081100000|2025-01-05 12:45:00|89.68|89.18|89.74|89.24|89.74|89.24|89.67|89.17|10
1736081110000|2025-01-05 12:45:10|89.75|89.25|89.72|89.22|89.75|89.25|89.71|89.21|6
1736081120000|2025-01-05 12:45:20|89.7|89.2|89.67|89.17|89.71|89.21|89.66|89.16|7
1736081130000|2025-01-05 12:45:30|89.68|89.18|89.71|89.21|89.72|89.22|89.68|89.18|6
1736081140000|2025-01-05 12:45:40|89.7|89.2|89.71|89.21|89.71|89.21|89.7|89.2|2
1736081150000|2025-01-05 12:45:50|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|7
1736081160000|2025-01-05 12:46:00|89.76|89.26|89.78|89.28|89.79|89.29|89.75|89.25|5
1736081170000|2025-01-05 12:46:10|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736081180000|2025-01-05 12:46:20|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736081190000|2025-01-05 12:46:30|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736081200000|2025-01-05 12:46:40|89.79|89.29|89.85|89.35|89.85|89.35|89.79|89.29|6
1736081210000|2025-01-05 12:46:50|89.84|89.34|89.84|89.34|89.84|89.34|89.83|89.33|3
1736081220000|2025-01-05 12:47:00|89.85|89.35|89.89|89.39|89.89|89.39|89.85|89.35|5
1736081230000|2025-01-05 12:47:10|89.9|89.4|89.94|89.44|89.94|89.44|89.9|89.4|7
1736081240000|2025-01-05 12:47:20|89.93|89.43|89.94|89.44|89.94|89.44|89.9|89.4|6
1736081260000|2025-01-05 12:47:40|89.95|89.45|89.94|89.44|89.95|89.45|89.94|89.44|2
1736081270000|2025-01-05 12:47:50|89.93|89.43|89.92|89.42|89.93|89.43|89.89|89.39|8
1736081280000|2025-01-05 12:48:00|89.91|89.41|89.95|89.45|89.95|89.45|89.91|89.41|5
1736081290000|2025-01-05 12:48:10|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736081300000|2025-01-05 12:48:20|89.93|89.43|89.93|89.43|89.93|89.43|89.91|89.41|4
1736081310000|2025-01-05 12:48:30|89.91|89.41|89.9|89.4|89.91|89.41|89.89|89.39|8
1736081320000|2025-01-05 12:48:40|89.91|89.41|89.86|89.36|89.91|89.41|89.86|89.36|5
1736081330000|2025-01-05 12:48:50|89.85|89.35|89.85|89.35|89.86|89.36|89.85|89.35|7
1736081340000|2025-01-05 12:49:00|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736081350000|2025-01-05 12:49:10|89.87|89.37|89.88|89.38|89.9|89.4|89.87|89.37|8
1736081360000|2025-01-05 12:49:20|89.89|89.39|89.92|89.42|89.94|89.44|89.89|89.39|8
1736081370000|2025-01-05 12:49:30|89.9|89.4|89.95|89.45|89.95|89.45|89.9|89.4|6
1736081380000|2025-01-05 12:49:40|89.93|89.43|89.94|89.44|89.94|89.44|89.93|89.43|2
1736081400000|2025-01-05 12:50:00|89.95|89.45|89.94|89.44|89.95|89.45|89.94|89.44|2
1736081420000|2025-01-05 12:50:20|89.93|89.43|89.94|89.44|89.94|89.44|89.92|89.42|6
1736081430000|2025-01-05 12:50:30|89.95|89.45|89.95|89.45|89.95|89.45|89.94|89.44|5
1736081440000|2025-01-05 12:50:40|89.94|89.44|89.91|89.41|89.94|89.44|89.91|89.41|3
1736081450000|2025-01-05 12:50:50|89.9|89.4|89.94|89.44|89.94|89.44|89.9|89.4|6
1736081470000|2025-01-05 12:51:10|89.95|89.45|90.06|89.56|90.06|89.56|89.95|89.45|4
1736081480000|2025-01-05 12:51:20|90.05|89.55|90.05|89.55|90.05|89.55|90.04|89.54|3
1736081490000|2025-01-05 12:51:30|90.04|89.54|90.02|89.52|90.04|89.54|90|89.5|4
1736081500000|2025-01-05 12:51:40|90|89.5|89.99|89.49|90.03|89.53|89.99|89.49|7
1736081510000|2025-01-05 12:51:50|90|89.5|90|89.5|90|89.5|90|89.5|1
1736081520000|2025-01-05 12:52:00|90.01|89.51|90.06|89.56|90.07|89.57|90.01|89.51|8
1736081530000|2025-01-05 12:52:10|90.05|89.55|90.08|89.58|90.08|89.58|90.04|89.54|7
1736081540000|2025-01-05 12:52:20|90.07|89.57|90.07|89.57|90.08|89.58|90.06|89.56|5
1736081550000|2025-01-05 12:52:30|90.06|89.56|90.05|89.55|90.07|89.57|90.05|89.55|6
1736081560000|2025-01-05 12:52:40|90.04|89.54|89.98|89.48|90.04|89.54|89.98|89.48|5
1736081570000|2025-01-05 12:52:50|89.97|89.47|89.97|89.47|89.98|89.48|89.96|89.46|9
1736081580000|2025-01-05 12:53:00|89.98|89.48|89.96|89.46|89.98|89.48|89.95|89.45|7
1736081590000|2025-01-05 12:53:10|89.95|89.45|89.95|89.45|89.96|89.46|89.95|89.45|5
1736081600000|2025-01-05 12:53:20|89.91|89.41|89.88|89.38|89.91|89.41|89.86|89.36|8
1736081610000|2025-01-05 12:53:30|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|4
1736081620000|2025-01-05 12:53:40|89.87|89.37|89.89|89.39|89.89|89.39|89.87|89.37|3
1736081630000|2025-01-05 12:53:50|89.88|89.38|89.91|89.41|89.91|89.41|89.88|89.38|6
1736081640000|2025-01-05 12:54:00|89.9|89.4|89.92|89.42|89.92|89.42|89.88|89.38|9
1736081650000|2025-01-05 12:54:10|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736081660000|2025-01-05 12:54:20|89.9|89.4|89.88|89.38|89.9|89.4|89.88|89.38|3
1736081680000|2025-01-05 12:54:40|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736081690000|2025-01-05 12:54:50|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736081700000|2025-01-05 12:55:00|89.86|89.36|89.85|89.35|89.87|89.37|89.85|89.35|4
1736081710000|2025-01-05 12:55:10|89.84|89.34|89.78|89.28|89.84|89.34|89.78|89.28|6
1736081720000|2025-01-05 12:55:20|89.77|89.27|89.72|89.22|89.77|89.27|89.72|89.22|4
1736081730000|2025-01-05 12:55:30|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736081740000|2025-01-05 12:55:40|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|2
1736081750000|2025-01-05 12:55:50|89.73|89.23|89.71|89.21|89.74|89.24|89.71|89.21|6
1736081760000|2025-01-05 12:56:00|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736081780000|2025-01-05 12:56:20|89.73|89.23|89.75|89.25|89.75|89.25|89.72|89.22|5
1736081790000|2025-01-05 12:56:30|89.74|89.24|89.7|89.2|89.75|89.25|89.7|89.2|5
1736081800000|2025-01-05 12:56:40|89.69|89.19|89.7|89.2|89.7|89.2|89.69|89.19|2
1736081810000|2025-01-05 12:56:50|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|3
1736081820000|2025-01-05 12:57:00|89.7|89.2|89.7|89.2|89.71|89.21|89.7|89.2|3
1736081830000|2025-01-05 12:57:10|89.69|89.19|89.7|89.2|89.71|89.21|89.69|89.19|4
1736081840000|2025-01-05 12:57:20|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736081850000|2025-01-05 12:57:30|89.7|89.2|89.71|89.21|89.71|89.21|89.7|89.2|4
1736081860000|2025-01-05 12:57:40|89.7|89.2|89.68|89.18|89.7|89.2|89.67|89.17|5
1736081870000|2025-01-05 12:57:50|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|2
1736081880000|2025-01-05 12:58:00|89.65|89.15|89.66|89.16|89.66|89.16|89.65|89.15|4
1736081890000|2025-01-05 12:58:10|89.68|89.18|89.66|89.16|89.68|89.18|89.66|89.16|3
1736081900000|2025-01-05 12:58:20|89.67|89.17|89.67|89.17|89.67|89.17|89.66|89.16|3
1736081910000|2025-01-05 12:58:30|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736081930000|2025-01-05 12:58:50|89.65|89.15|89.58|89.08|89.65|89.15|89.58|89.08|8
1736081940000|2025-01-05 12:59:00|89.59|89.09|89.61|89.11|89.62|89.12|89.59|89.09|3
1736081950000|2025-01-05 12:59:10|89.62|89.12|89.66|89.16|89.66|89.16|89.62|89.12|4
1736081960000|2025-01-05 12:59:20|89.65|89.15|89.64|89.14|89.65|89.15|89.63|89.13|5
1736081970000|2025-01-05 12:59:30|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736081980000|2025-01-05 12:59:40|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736081990000|2025-01-05 12:59:50|89.6|89.1|89.7|89.2|89.71|89.21|89.57|89.07|10
1736082000000|2025-01-05 13:00:00|89.71|89.21|89.67|89.17|89.72|89.22|89.67|89.17|5
1736082010000|2025-01-05 13:00:10|89.66|89.16|89.65|89.15|89.66|89.16|89.65|89.15|2
1736082020000|2025-01-05 13:00:20|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|2
1736082030000|2025-01-05 13:00:30|89.67|89.17|89.65|89.15|89.67|89.17|89.65|89.15|3
1736082040000|2025-01-05 13:00:40|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|2
1736082050000|2025-01-05 13:00:50|89.65|89.15|89.74|89.24|89.74|89.24|89.65|89.15|9
1736082060000|2025-01-05 13:01:00|89.72|89.22|89.75|89.25|89.76|89.26|89.71|89.21|6
1736082070000|2025-01-05 13:01:10|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|6
1736082080000|2025-01-05 13:01:20|89.77|89.27|89.81|89.31|89.84|89.34|89.77|89.27|10
1736082090000|2025-01-05 13:01:30|89.82|89.32|89.79|89.29|89.82|89.32|89.79|89.29|4
1736082100000|2025-01-05 13:01:40|89.78|89.28|89.81|89.31|89.81|89.31|89.78|89.28|2
1736082110000|2025-01-05 13:01:50|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736082120000|2025-01-05 13:02:00|89.77|89.27|89.8|89.3|89.8|89.3|89.77|89.27|4
1736082130000|2025-01-05 13:02:10|89.79|89.29|89.81|89.31|89.81|89.31|89.79|89.29|3
1736082140000|2025-01-05 13:02:20|89.82|89.32|89.8|89.3|89.82|89.32|89.8|89.3|5
1736082160000|2025-01-05 13:02:40|89.81|89.31|89.79|89.29|89.81|89.31|89.78|89.28|4
1736082170000|2025-01-05 13:02:50|89.8|89.3|89.84|89.34|89.84|89.34|89.8|89.3|4
1736082180000|2025-01-05 13:03:00|89.85|89.35|89.81|89.31|89.87|89.37|89.8|89.3|9
1736082190000|2025-01-05 13:03:10|89.82|89.32|89.85|89.35|89.85|89.35|89.82|89.32|3
1736082200000|2025-01-05 13:03:20|89.84|89.34|89.85|89.35|89.86|89.36|89.84|89.34|4
1736082210000|2025-01-05 13:03:30|89.82|89.32|89.82|89.32|89.84|89.34|89.81|89.31|7
1736082220000|2025-01-05 13:03:40|89.83|89.33|89.85|89.35|89.86|89.36|89.83|89.33|3
1736082230000|2025-01-05 13:03:50|89.84|89.34|89.81|89.31|89.84|89.34|89.81|89.31|3
1736082240000|2025-01-05 13:04:00|89.79|89.29|89.79|89.29|89.79|89.29|89.78|89.28|3
1736082250000|2025-01-05 13:04:10|89.8|89.3|89.76|89.26|89.8|89.3|89.76|89.26|7
1736082260000|2025-01-05 13:04:20|89.75|89.25|89.73|89.23|89.75|89.25|89.73|89.23|2
1736082270000|2025-01-05 13:04:30|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|3
1736082280000|2025-01-05 13:04:40|89.76|89.26|89.75|89.25|89.76|89.26|89.75|89.25|2
1736082290000|2025-01-05 13:04:50|89.73|89.23|89.76|89.26|89.76|89.26|89.73|89.23|4
1736082300000|2025-01-05 13:05:00|89.77|89.27|89.79|89.29|89.79|89.29|89.76|89.26|5
1736082310000|2025-01-05 13:05:10|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736082320000|2025-01-05 13:05:20|89.78|89.28|89.75|89.25|89.78|89.28|89.75|89.25|4
1736082330000|2025-01-05 13:05:30|89.74|89.24|89.72|89.22|89.74|89.24|89.71|89.21|5
1736082340000|2025-01-05 13:05:40|89.73|89.23|89.73|89.23|89.75|89.25|89.73|89.23|5
1736082350000|2025-01-05 13:05:50|89.74|89.24|89.74|89.24|89.74|89.24|89.73|89.23|3
1736082360000|2025-01-05 13:06:00|89.75|89.25|89.77|89.27|89.77|89.27|89.75|89.25|3
1736082370000|2025-01-05 13:06:10|89.78|89.28|89.82|89.32|89.82|89.32|89.77|89.27|6
1736082380000|2025-01-05 13:06:20|89.83|89.33|89.85|89.35|89.85|89.35|89.83|89.33|5
1736082390000|2025-01-05 13:06:30|89.82|89.32|89.83|89.33|89.83|89.33|89.82|89.32|2
1736082400000|2025-01-05 13:06:40|89.84|89.34|89.85|89.35|89.86|89.36|89.84|89.34|7
1736082420000|2025-01-05 13:07:00|89.86|89.36|89.87|89.37|89.87|89.37|89.85|89.35|4
1736082430000|2025-01-05 13:07:10|89.86|89.36|89.81|89.31|89.86|89.36|89.81|89.31|4
1736082440000|2025-01-05 13:07:20|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736082450000|2025-01-05 13:07:30|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1736082460000|2025-01-05 13:07:40|89.83|89.33|89.81|89.31|89.84|89.34|89.81|89.31|6
1736082470000|2025-01-05 13:07:50|89.8|89.3|89.81|89.31|89.82|89.32|89.77|89.27|8
1736082480000|2025-01-05 13:08:00|89.8|89.3|89.81|89.31|89.81|89.31|89.8|89.3|2
1736082490000|2025-01-05 13:08:10|89.79|89.29|89.83|89.33|89.83|89.33|89.79|89.29|5
1736082500000|2025-01-05 13:08:20|89.82|89.32|89.81|89.31|89.82|89.32|89.81|89.31|2
1736082520000|2025-01-05 13:08:40|89.82|89.32|89.84|89.34|89.84|89.34|89.82|89.32|4
1736082540000|2025-01-05 13:09:00|89.85|89.35|89.84|89.34|89.87|89.37|89.84|89.34|8
1736082550000|2025-01-05 13:09:10|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|4
1736082580000|2025-01-05 13:09:40|89.85|89.35|89.88|89.38|89.88|89.38|89.85|89.35|4
1736082600000|2025-01-05 13:10:00|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736082610000|2025-01-05 13:10:10|89.85|89.35|89.82|89.32|89.85|89.35|89.82|89.32|3
1736082620000|2025-01-05 13:10:20|89.81|89.31|89.84|89.34|89.86|89.36|89.81|89.31|5
1736082630000|2025-01-05 13:10:30|89.83|89.33|89.79|89.29|89.83|89.33|89.77|89.27|6
1736082640000|2025-01-05 13:10:40|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736082660000|2025-01-05 13:11:00|89.76|89.26|89.7|89.2|89.76|89.26|89.7|89.2|7
1736082680000|2025-01-05 13:11:20|89.69|89.19|89.67|89.17|89.69|89.19|89.67|89.17|3
1736082690000|2025-01-05 13:11:30|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|4
1736082700000|2025-01-05 13:11:40|89.69|89.19|89.7|89.2|89.7|89.2|89.69|89.19|2
1736082710000|2025-01-05 13:11:50|89.71|89.21|89.7|89.2|89.71|89.21|89.69|89.19|3
1736082720000|2025-01-05 13:12:00|89.71|89.21|89.67|89.17|89.71|89.21|89.66|89.16|5
1736082730000|2025-01-05 13:12:10|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736082740000|2025-01-05 13:12:20|89.69|89.19|89.69|89.19|89.7|89.2|89.69|89.19|3
1736082750000|2025-01-05 13:12:30|89.68|89.18|89.65|89.15|89.68|89.18|89.65|89.15|4
1736082760000|2025-01-05 13:12:40|89.61|89.11|89.66|89.16|89.66|89.16|89.61|89.11|5
1736082770000|2025-01-05 13:12:50|89.65|89.15|89.64|89.14|89.65|89.15|89.64|89.14|2
1736082780000|2025-01-05 13:13:00|89.63|89.13|89.58|89.08|89.63|89.13|89.58|89.08|5
1736082800000|2025-01-05 13:13:20|89.59|89.09|89.6|89.1|89.6|89.1|89.59|89.09|2
1736082810000|2025-01-05 13:13:30|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736082820000|2025-01-05 13:13:40|89.6|89.1|89.62|89.12|89.62|89.12|89.59|89.09|7
1736082830000|2025-01-05 13:13:50|89.65|89.15|89.65|89.15|89.66|89.16|89.64|89.14|5
1736082840000|2025-01-05 13:14:00|89.64|89.14|89.64|89.14|89.64|89.14|89.64|89.14|1
1736082850000|2025-01-05 13:14:10|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736082860000|2025-01-05 13:14:20|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736082870000|2025-01-05 13:14:30|89.65|89.15|89.65|89.15|89.65|89.15|89.64|89.14|3
1736082880000|2025-01-05 13:14:40|89.64|89.14|89.62|89.12|89.64|89.14|89.61|89.11|3
1736082890000|2025-01-05 13:14:50|89.61|89.11|89.59|89.09|89.61|89.11|89.59|89.09|3
1736082900000|2025-01-05 13:15:00|89.6|89.1|89.65|89.15|89.65|89.15|89.6|89.1|7
1736082910000|2025-01-05 13:15:10|89.66|89.16|89.65|89.15|89.67|89.17|89.65|89.15|4
1736082920000|2025-01-05 13:15:20|89.64|89.14|89.64|89.14|89.64|89.14|89.63|89.13|3
1736082930000|2025-01-05 13:15:30|89.63|89.13|89.65|89.15|89.65|89.15|89.61|89.11|7
1736082940000|2025-01-05 13:15:40|89.66|89.16|89.66|89.16|89.67|89.17|89.65|89.15|5
1736082950000|2025-01-05 13:15:50|89.65|89.15|89.66|89.16|89.66|89.16|89.65|89.15|2
1736082960000|2025-01-05 13:16:00|89.71|89.21|89.71|89.21|89.72|89.22|89.71|89.21|3
1736082970000|2025-01-05 13:16:10|89.69|89.19|89.68|89.18|89.69|89.19|89.67|89.17|8
1736082980000|2025-01-05 13:16:20|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|3
1736082990000|2025-01-05 13:16:30|89.73|89.23|89.74|89.24|89.75|89.25|89.72|89.22|8
1736083000000|2025-01-05 13:16:40|89.73|89.23|89.69|89.19|89.73|89.23|89.69|89.19|4
1736083020000|2025-01-05 13:17:00|89.7|89.2|89.7|89.2|89.7|89.2|89.69|89.19|3
1736083030000|2025-01-05 13:17:10|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|5
1736083040000|2025-01-05 13:17:20|89.72|89.22|89.74|89.24|89.74|89.24|89.72|89.22|3
1736083060000|2025-01-05 13:17:40|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736083070000|2025-01-05 13:17:50|89.74|89.24|89.7|89.2|89.74|89.24|89.7|89.2|3
1736083080000|2025-01-05 13:18:00|89.71|89.21|89.74|89.24|89.75|89.25|89.7|89.2|6
1736083090000|2025-01-05 13:18:10|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736083100000|2025-01-05 13:18:20|89.76|89.26|89.74|89.24|89.76|89.26|89.74|89.24|3
1736083110000|2025-01-05 13:18:30|89.73|89.23|89.7|89.2|89.74|89.24|89.7|89.2|5
1736083130000|2025-01-05 13:18:50|89.73|89.23|89.77|89.27|89.77|89.27|89.73|89.23|7
1736083140000|2025-01-05 13:19:00|89.78|89.28|89.79|89.29|89.84|89.34|89.78|89.28|10
1736083150000|2025-01-05 13:19:10|89.8|89.3|89.8|89.3|89.83|89.33|89.8|89.3|8
1736083160000|2025-01-05 13:19:20|89.79|89.29|89.81|89.31|89.83|89.33|89.79|89.29|9
1736083170000|2025-01-05 13:19:30|89.82|89.32|89.8|89.3|89.84|89.34|89.8|89.3|5
1736083180000|2025-01-05 13:19:40|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|4
1736083190000|2025-01-05 13:19:50|89.79|89.29|89.77|89.27|89.79|89.29|89.77|89.27|2
1736083200000|2025-01-05 13:20:00|89.78|89.28|89.79|89.29|89.8|89.3|89.77|89.27|6
1736083210000|2025-01-05 13:20:10|89.78|89.28|89.81|89.31|89.81|89.31|89.78|89.28|4
1736083230000|2025-01-05 13:20:30|89.8|89.3|89.76|89.26|89.8|89.3|89.76|89.26|4
1736083240000|2025-01-05 13:20:40|89.75|89.25|89.68|89.18|89.75|89.25|89.66|89.16|8
1736083250000|2025-01-05 13:20:50|89.69|89.19|89.69|89.19|89.7|89.2|89.69|89.19|3
1736083260000|2025-01-05 13:21:00|89.7|89.2|89.7|89.2|89.7|89.2|89.67|89.17|9
1736083270000|2025-01-05 13:21:10|89.69|89.19|89.74|89.24|89.74|89.24|89.69|89.19|8
1736083280000|2025-01-05 13:21:20|89.75|89.25|89.74|89.24|89.76|89.26|89.74|89.24|6
1736083290000|2025-01-05 13:21:30|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|4
1736083300000|2025-01-05 13:21:40|89.77|89.27|89.76|89.26|89.77|89.27|89.74|89.24|6
1736083310000|2025-01-05 13:21:50|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|3
1736083320000|2025-01-05 13:22:00|89.74|89.24|89.74|89.24|89.74|89.24|89.72|89.22|5
1736083330000|2025-01-05 13:22:10|89.73|89.23|89.7|89.2|89.73|89.23|89.69|89.19|6
1736083340000|2025-01-05 13:22:20|89.71|89.21|89.68|89.18|89.71|89.21|89.68|89.18|6
1736083350000|2025-01-05 13:22:30|89.69|89.19|89.66|89.16|89.69|89.19|89.66|89.16|4
1736083360000|2025-01-05 13:22:40|89.67|89.17|89.69|89.19|89.69|89.19|89.66|89.16|3
1736083370000|2025-01-05 13:22:50|89.68|89.18|89.69|89.19|89.7|89.2|89.68|89.18|3
1736083380000|2025-01-05 13:23:00|89.7|89.2|89.7|89.2|89.74|89.24|89.7|89.2|6
1736083390000|2025-01-05 13:23:10|89.69|89.19|89.7|89.2|89.71|89.21|89.69|89.19|8
1736083400000|2025-01-05 13:23:20|89.69|89.19|89.7|89.2|89.7|89.2|89.69|89.19|2
1736083410000|2025-01-05 13:23:30|89.69|89.19|89.66|89.16|89.69|89.19|89.66|89.16|3
1736083420000|2025-01-05 13:23:40|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736083440000|2025-01-05 13:24:00|89.69|89.19|89.75|89.25|89.75|89.25|89.69|89.19|3
1736083450000|2025-01-05 13:24:10|89.76|89.26|89.76|89.26|89.76|89.26|89.74|89.24|5
1736083460000|2025-01-05 13:24:20|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736083470000|2025-01-05 13:24:30|89.78|89.28|89.8|89.3|89.8|89.3|89.78|89.28|3
1736083480000|2025-01-05 13:24:40|89.79|89.29|89.75|89.25|89.79|89.29|89.75|89.25|5
1736083490000|2025-01-05 13:24:50|89.76|89.26|89.75|89.25|89.76|89.26|89.75|89.25|2
1736083500000|2025-01-05 13:25:00|89.74|89.24|89.78|89.28|89.78|89.28|89.74|89.24|5
1736083510000|2025-01-05 13:25:10|89.79|89.29|89.79|89.29|89.79|89.29|89.77|89.27|7
1736083520000|2025-01-05 13:25:20|89.78|89.28|89.77|89.27|89.78|89.28|89.76|89.26|8
1736083560000|2025-01-05 13:26:00|89.78|89.28|89.83|89.33|89.83|89.33|89.78|89.28|3
1736083570000|2025-01-05 13:26:10|89.84|89.34|89.84|89.34|89.85|89.35|89.84|89.34|5
1736083580000|2025-01-05 13:26:20|89.85|89.35|89.85|89.35|89.86|89.36|89.85|89.35|3
1736083590000|2025-01-05 13:26:30|89.86|89.36|89.85|89.35|89.86|89.36|89.85|89.35|2
1736083600000|2025-01-05 13:26:40|89.84|89.34|89.79|89.29|89.84|89.34|89.79|89.29|3
1736083610000|2025-01-05 13:26:50|89.8|89.3|89.82|89.32|89.82|89.32|89.8|89.3|3
1736083620000|2025-01-05 13:27:00|89.83|89.33|89.82|89.32|89.83|89.33|89.81|89.31|4
1736083630000|2025-01-05 13:27:10|89.84|89.34|89.85|89.35|89.86|89.36|89.84|89.34|4
1736083640000|2025-01-05 13:27:20|89.86|89.36|89.94|89.44|89.94|89.44|89.86|89.36|14
1736083650000|2025-01-05 13:27:30|89.96|89.46|89.96|89.46|89.96|89.46|89.95|89.45|5
1736083670000|2025-01-05 13:27:50|89.95|89.45|89.96|89.46|89.98|89.48|89.95|89.45|5
1736083680000|2025-01-05 13:28:00|89.95|89.45|89.95|89.45|89.96|89.46|89.95|89.45|5
1736083690000|2025-01-05 13:28:10|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|2
1736083710000|2025-01-05 13:28:30|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736083720000|2025-01-05 13:28:40|89.93|89.43|90.05|89.55|90.06|89.56|89.91|89.41|12
1736083730000|2025-01-05 13:28:50|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736083740000|2025-01-05 13:29:00|90.08|89.58|90.09|89.59|90.09|89.59|90.07|89.57|3
1736083750000|2025-01-05 13:29:10|90.07|89.57|90.09|89.59|90.09|89.59|90.07|89.57|3
1736083760000|2025-01-05 13:29:20|90.1|89.6|90.09|89.59|90.1|89.6|90.09|89.59|2
1736083770000|2025-01-05 13:29:30|90.1|89.6|90.1|89.6|90.1|89.6|90.1|89.6|1
1736083780000|2025-01-05 13:29:40|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736083790000|2025-01-05 13:29:50|90.1|89.6|90.08|89.58|90.1|89.6|90.08|89.58|3
1736083800000|2025-01-05 13:30:00|90.07|89.57|90.07|89.57|90.08|89.58|90.05|89.55|7
1736083810000|2025-01-05 13:30:10|90.06|89.56|90.04|89.54|90.06|89.56|90.04|89.54|3
1736083830000|2025-01-05 13:30:30|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|2
1736083840000|2025-01-05 13:30:40|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736083850000|2025-01-05 13:30:50|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736083860000|2025-01-05 13:31:00|90.07|89.57|90.09|89.59|90.09|89.59|90.07|89.57|3
1736083870000|2025-01-05 13:31:10|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736083880000|2025-01-05 13:31:20|90.06|89.56|90.06|89.56|90.07|89.57|90.06|89.56|3
1736083890000|2025-01-05 13:31:30|90.05|89.55|90.04|89.54|90.06|89.56|90.04|89.54|4
1736083910000|2025-01-05 13:31:50|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|2
1736083920000|2025-01-05 13:32:00|90.05|89.55|90.04|89.54|90.05|89.55|90.04|89.54|2
1736083930000|2025-01-05 13:32:10|90.05|89.55|90.05|89.55|90.05|89.55|90.04|89.54|3
1736083940000|2025-01-05 13:32:20|90.06|89.56|90.09|89.59|90.1|89.6|90.06|89.56|5
1736083950000|2025-01-05 13:32:30|90.1|89.6|90.12|89.62|90.13|89.63|90.1|89.6|6
1736083960000|2025-01-05 13:32:40|90.11|89.61|90.1|89.6|90.11|89.61|90.07|89.57|6
1736083970000|2025-01-05 13:32:50|90.12|89.62|90.13|89.63|90.13|89.63|90.12|89.62|4
1736083980000|2025-01-05 13:33:00|90.14|89.64|90.15|89.65|90.15|89.65|90.14|89.64|2
1736083990000|2025-01-05 13:33:10|90.16|89.66|90.27|89.77|90.27|89.77|90.16|89.66|9
1736084000000|2025-01-05 13:33:20|90.26|89.76|90.26|89.76|90.27|89.77|90.25|89.75|5
1736084010000|2025-01-05 13:33:30|90.25|89.75|90.27|89.77|90.28|89.78|90.25|89.75|7
1736084020000|2025-01-05 13:33:40|90.28|89.78|90.29|89.79|90.3|89.8|90.28|89.78|4
1736084030000|2025-01-05 13:33:50|90.31|89.81|90.33|89.83|90.33|89.83|90.28|89.78|8
1736084040000|2025-01-05 13:34:00|90.34|89.84|90.22|89.72|90.34|89.84|90.22|89.72|13
1736084050000|2025-01-05 13:34:10|90.23|89.73|90.25|89.75|90.25|89.75|90.23|89.73|3
1736084060000|2025-01-05 13:34:20|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736084070000|2025-01-05 13:34:30|90.22|89.72|90.21|89.71|90.22|89.72|90.16|89.66|8
1736084080000|2025-01-05 13:34:40|90.22|89.72|90.29|89.79|90.29|89.79|90.22|89.72|5
1736084090000|2025-01-05 13:34:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736084100000|2025-01-05 13:35:00|90.28|89.78|90.24|89.74|90.28|89.78|90.24|89.74|6
1736084110000|2025-01-05 13:35:10|90.23|89.73|90.19|89.69|90.24|89.74|90.19|89.69|4
1736084120000|2025-01-05 13:35:20|90.18|89.68|90.1|89.6|90.18|89.68|90.1|89.6|6
1736084130000|2025-01-05 13:35:30|90.11|89.61|90.14|89.64|90.18|89.68|90.11|89.61|8
1736084140000|2025-01-05 13:35:40|90.13|89.63|90.15|89.65|90.17|89.67|90.1|89.6|8
1736084150000|2025-01-05 13:35:50|90.16|89.66|90.14|89.64|90.17|89.67|90.14|89.64|9
1736084160000|2025-01-05 13:36:00|90.11|89.61|90.09|89.59|90.11|89.61|90.04|89.54|14
1736084170000|2025-01-05 13:36:10|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736084200000|2025-01-05 13:36:40|90.09|89.59|90.15|89.65|90.15|89.65|90.09|89.59|8
1736084210000|2025-01-05 13:36:50|90.14|89.64|90.11|89.61|90.14|89.64|90.06|89.56|12
1736084220000|2025-01-05 13:37:00|90.1|89.6|90.17|89.67|90.17|89.67|90.09|89.59|8
1736084230000|2025-01-05 13:37:10|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736084240000|2025-01-05 13:37:20|90.18|89.68|90.17|89.67|90.18|89.68|90.16|89.66|4
1736084250000|2025-01-05 13:37:30|90.16|89.66|90.09|89.59|90.16|89.66|90.09|89.59|4
1736084260000|2025-01-05 13:37:40|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736084270000|2025-01-05 13:37:50|90.07|89.57|90.07|89.57|90.07|89.57|90.05|89.55|5
1736084280000|2025-01-05 13:38:00|90.06|89.56|90.16|89.66|90.16|89.66|90.06|89.56|9
1736084290000|2025-01-05 13:38:10|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|3
1736084300000|2025-01-05 13:38:20|90.16|89.66|90.16|89.66|90.16|89.66|90.15|89.65|5
1736084320000|2025-01-05 13:38:40|90.15|89.65|90.12|89.62|90.15|89.65|90.12|89.62|4
1736084330000|2025-01-05 13:38:50|90.13|89.63|90.15|89.65|90.15|89.65|90.13|89.63|3
1736084340000|2025-01-05 13:39:00|90.17|89.67|90.14|89.64|90.17|89.67|90.13|89.63|6
1736084350000|2025-01-05 13:39:10|90.15|89.65|90.19|89.69|90.19|89.69|90.15|89.65|10
1736084360000|2025-01-05 13:39:20|90.18|89.68|90.14|89.64|90.18|89.68|90.14|89.64|9
1736084370000|2025-01-05 13:39:30|90.15|89.65|90.19|89.69|90.19|89.69|90.15|89.65|4
1736084380000|2025-01-05 13:39:40|90.21|89.71|90.33|89.83|90.34|89.84|90.21|89.71|14
1736084390000|2025-01-05 13:39:50|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|2
1736084400000|2025-01-05 13:40:00|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736084410000|2025-01-05 13:40:10|90.29|89.79|90.33|89.83|90.33|89.83|90.29|89.79|4
1736084420000|2025-01-05 13:40:20|90.29|89.79|90.34|89.84|90.34|89.84|90.29|89.79|4
1736084430000|2025-01-05 13:40:30|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736084440000|2025-01-05 13:40:40|90.33|89.83|90.38|89.88|90.38|89.88|90.33|89.83|5
1736084450000|2025-01-05 13:40:50|90.37|89.87|90.34|89.84|90.38|89.88|90.34|89.84|5
1736084460000|2025-01-05 13:41:00|90.35|89.85|90.29|89.79|90.37|89.87|90.29|89.79|9
1736084470000|2025-01-05 13:41:10|90.3|89.8|90.3|89.8|90.32|89.82|90.3|89.8|8
1736084480000|2025-01-05 13:41:20|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|5
1736084490000|2025-01-05 13:41:30|90.3|89.8|90.28|89.78|90.3|89.8|90.28|89.78|5
1736084500000|2025-01-05 13:41:40|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|8
1736084510000|2025-01-05 13:41:50|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|4
1736084520000|2025-01-05 13:42:00|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736084530000|2025-01-05 13:42:10|90.3|89.8|90.18|89.68|90.3|89.8|90.18|89.68|11
1736084540000|2025-01-05 13:42:20|90.19|89.69|90.16|89.66|90.19|89.69|90.15|89.65|5
1736084560000|2025-01-05 13:42:40|90.15|89.65|90.15|89.65|90.15|89.65|90.15|89.65|1
1736084570000|2025-01-05 13:42:50|90.14|89.64|90.13|89.63|90.14|89.64|90.13|89.63|2
1736084580000|2025-01-05 13:43:00|90.1|89.6|90.08|89.58|90.1|89.6|90.08|89.58|3
1736084590000|2025-01-05 13:43:10|90.07|89.57|90.07|89.57|90.07|89.57|90.06|89.56|3
1736084600000|2025-01-05 13:43:20|90.08|89.58|90.14|89.64|90.15|89.65|90.08|89.58|6
1736084610000|2025-01-05 13:43:30|90.15|89.65|90.1|89.6|90.15|89.65|90.1|89.6|7
1736084620000|2025-01-05 13:43:40|90.11|89.61|90.13|89.63|90.14|89.64|90.11|89.61|6
1736084630000|2025-01-05 13:43:50|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736084640000|2025-01-05 13:44:00|90.12|89.62|90.13|89.63|90.13|89.63|90.11|89.61|4
1736084650000|2025-01-05 13:44:10|90.14|89.64|90.17|89.67|90.17|89.67|90.14|89.64|6
1736084660000|2025-01-05 13:44:20|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|4
1736084670000|2025-01-05 13:44:30|90.14|89.64|90.15|89.65|90.15|89.65|90.13|89.63|6
1736084680000|2025-01-05 13:44:40|90.14|89.64|90.19|89.69|90.19|89.69|90.14|89.64|8
1736084690000|2025-01-05 13:44:50|90.18|89.68|90.21|89.71|90.22|89.72|90.18|89.68|6
1736084700000|2025-01-05 13:45:00|90.2|89.7|90.12|89.62|90.2|89.7|90.08|89.58|12
1736084710000|2025-01-05 13:45:10|90.11|89.61|90|89.5|90.11|89.61|90|89.5|12
1736084720000|2025-01-05 13:45:20|89.97|89.47|89.98|89.48|90|89.5|89.95|89.45|6
1736084730000|2025-01-05 13:45:30|89.99|89.49|89.91|89.41|89.99|89.49|89.89|89.39|11
1736084740000|2025-01-05 13:45:40|89.9|89.4|89.94|89.44|89.94|89.44|89.9|89.4|4
1736084750000|2025-01-05 13:45:50|89.93|89.43|89.95|89.45|89.96|89.46|89.9|89.4|11
1736084760000|2025-01-05 13:46:00|89.94|89.44|89.89|89.39|89.95|89.45|89.89|89.39|7
1736084770000|2025-01-05 13:46:10|89.9|89.4|89.87|89.37|89.9|89.4|89.87|89.37|10
1736084780000|2025-01-05 13:46:20|89.88|89.38|89.86|89.36|89.88|89.38|89.85|89.35|4
1736084790000|2025-01-05 13:46:30|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|4
1736084800000|2025-01-05 13:46:40|89.87|89.37|89.89|89.39|89.89|89.39|89.87|89.37|2
1736084810000|2025-01-05 13:46:50|89.88|89.38|89.85|89.35|89.88|89.38|89.84|89.34|5
1736084820000|2025-01-05 13:47:00|89.86|89.36|89.91|89.41|89.91|89.41|89.85|89.35|12
1736084830000|2025-01-05 13:47:10|89.9|89.4|89.9|89.4|89.9|89.4|89.89|89.39|7
1736084840000|2025-01-05 13:47:20|89.89|89.39|89.87|89.37|89.89|89.39|89.85|89.35|9
1736084850000|2025-01-05 13:47:30|89.86|89.36|89.86|89.36|89.86|89.36|89.85|89.35|3
1736084860000|2025-01-05 13:47:40|89.87|89.37|89.81|89.31|89.87|89.37|89.81|89.31|6
1736084870000|2025-01-05 13:47:50|89.82|89.32|89.85|89.35|89.85|89.35|89.82|89.32|4
1736084880000|2025-01-05 13:48:00|89.83|89.33|89.78|89.28|89.83|89.33|89.78|89.28|8
1736084890000|2025-01-05 13:48:10|89.77|89.27|89.74|89.24|89.77|89.27|89.72|89.22|11
1736084900000|2025-01-05 13:48:20|89.75|89.25|89.76|89.26|89.78|89.28|89.75|89.25|9
1736084910000|2025-01-05 13:48:30|89.75|89.25|89.73|89.23|89.76|89.26|89.73|89.23|5
1736084920000|2025-01-05 13:48:40|89.69|89.19|89.7|89.2|89.7|89.2|89.68|89.18|8
1736084930000|2025-01-05 13:48:50|89.69|89.19|89.73|89.23|89.73|89.23|89.69|89.19|5
1736084940000|2025-01-05 13:49:00|89.72|89.22|89.7|89.2|89.72|89.22|89.69|89.19|4
1736084950000|2025-01-05 13:49:10|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|3
1736084960000|2025-01-05 13:49:20|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736084970000|2025-01-05 13:49:30|89.69|89.19|89.71|89.21|89.71|89.21|89.68|89.18|4
1736084980000|2025-01-05 13:49:40|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736084990000|2025-01-05 13:49:50|89.72|89.22|89.76|89.26|89.77|89.27|89.72|89.22|8
1736085000000|2025-01-05 13:50:00|89.77|89.27|89.85|89.35|89.85|89.35|89.77|89.27|9
1736085010000|2025-01-05 13:50:10|89.84|89.34|89.84|89.34|89.84|89.34|89.83|89.33|3
1736085020000|2025-01-05 13:50:20|89.82|89.32|89.84|89.34|89.84|89.34|89.82|89.32|4
1736085030000|2025-01-05 13:50:30|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|2
1736085050000|2025-01-05 13:50:50|89.81|89.31|89.81|89.31|89.82|89.32|89.81|89.31|3
1736085060000|2025-01-05 13:51:00|89.8|89.3|89.79|89.29|89.81|89.31|89.79|89.29|4
1736085070000|2025-01-05 13:51:10|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|4
1736085080000|2025-01-05 13:51:20|89.76|89.26|89.75|89.25|89.76|89.26|89.74|89.24|4
1736085090000|2025-01-05 13:51:30|89.74|89.24|89.74|89.24|89.74|89.24|89.74|89.24|1
1736085100000|2025-01-05 13:51:40|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|2
1736085110000|2025-01-05 13:51:50|89.73|89.23|89.64|89.14|89.73|89.23|89.64|89.14|7
1736085120000|2025-01-05 13:52:00|89.65|89.15|89.69|89.19|89.69|89.19|89.65|89.15|7
1736085130000|2025-01-05 13:52:10|89.7|89.2|89.74|89.24|89.75|89.25|89.7|89.2|10
1736085140000|2025-01-05 13:52:20|89.73|89.23|89.73|89.23|89.73|89.23|89.7|89.2|10
1736085160000|2025-01-05 13:52:40|89.74|89.24|89.7|89.2|89.74|89.24|89.69|89.19|10
1736085170000|2025-01-05 13:52:50|89.69|89.19|89.73|89.23|89.73|89.23|89.69|89.19|4
1736085180000|2025-01-05 13:53:00|89.74|89.24|89.73|89.23|89.74|89.24|89.73|89.23|4
1736085190000|2025-01-05 13:53:10|89.72|89.22|89.71|89.21|89.73|89.23|89.71|89.21|4
1736085200000|2025-01-05 13:53:20|89.73|89.23|89.72|89.22|89.74|89.24|89.72|89.22|4
1736085210000|2025-01-05 13:53:30|89.71|89.21|89.7|89.2|89.71|89.21|89.67|89.17|6
1736085220000|2025-01-05 13:53:40|89.71|89.21|89.7|89.2|89.71|89.21|89.7|89.2|2
1736085230000|2025-01-05 13:53:50|89.73|89.23|89.74|89.24|89.75|89.25|89.73|89.23|3
1736085240000|2025-01-05 13:54:00|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736085250000|2025-01-05 13:54:10|89.76|89.26|89.74|89.24|89.76|89.26|89.74|89.24|5
1736085260000|2025-01-05 13:54:20|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736085270000|2025-01-05 13:54:30|89.77|89.27|89.8|89.3|89.8|89.3|89.76|89.26|10
1736085280000|2025-01-05 13:54:40|89.78|89.28|89.76|89.26|89.79|89.29|89.76|89.26|4
1736085290000|2025-01-05 13:54:50|89.73|89.23|89.69|89.19|89.73|89.23|89.67|89.17|12
1736085300000|2025-01-05 13:55:00|89.7|89.2|89.71|89.21|89.74|89.24|89.7|89.2|8
1736085320000|2025-01-05 13:55:20|89.69|89.19|89.76|89.26|89.76|89.26|89.69|89.19|5
1736085330000|2025-01-05 13:55:30|89.77|89.27|89.76|89.26|89.78|89.28|89.75|89.25|8
1736085340000|2025-01-05 13:55:40|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|4
1736085350000|2025-01-05 13:55:50|89.75|89.25|89.76|89.26|89.78|89.28|89.75|89.25|7
1736085360000|2025-01-05 13:56:00|89.75|89.25|89.75|89.25|89.76|89.26|89.75|89.25|3
1736085370000|2025-01-05 13:56:10|89.74|89.24|89.72|89.22|89.75|89.25|89.72|89.22|5
1736085380000|2025-01-05 13:56:20|89.71|89.21|89.74|89.24|89.77|89.27|89.71|89.21|8
1736085390000|2025-01-05 13:56:30|89.73|89.23|89.7|89.2|89.73|89.23|89.7|89.2|2
1736085400000|2025-01-05 13:56:40|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736085410000|2025-01-05 13:56:50|89.66|89.16|89.63|89.13|89.66|89.16|89.63|89.13|4
1736085420000|2025-01-05 13:57:00|89.62|89.12|89.53|89.03|89.62|89.12|89.53|89.03|9
1736085430000|2025-01-05 13:57:10|89.54|89.04|89.56|89.06|89.56|89.06|89.54|89.04|7
1736085440000|2025-01-05 13:57:20|89.57|89.07|89.56|89.06|89.6|89.1|89.56|89.06|8
1736085450000|2025-01-05 13:57:30|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|2
1736085460000|2025-01-05 13:57:40|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736085470000|2025-01-05 13:57:50|89.56|89.06|89.54|89.04|89.56|89.06|89.54|89.04|3
1736085480000|2025-01-05 13:58:00|89.53|89.03|89.51|89.01|89.53|89.03|89.49|88.99|9
1736085490000|2025-01-05 13:58:10|89.5|89|89.48|88.98|89.5|89|89.47|88.97|4
1736085500000|2025-01-05 13:58:20|89.47|88.97|89.49|88.99|89.55|89.05|89.45|88.95|16
1736085510000|2025-01-05 13:58:30|89.5|89|89.48|88.98|89.5|89|89.47|88.97|8
1736085520000|2025-01-05 13:58:40|89.49|88.99|89.48|88.98|89.49|88.99|89.48|88.98|2
1736085530000|2025-01-05 13:58:50|89.47|88.97|89.46|88.96|89.47|88.97|89.46|88.96|2
1736085540000|2025-01-05 13:59:00|89.45|88.95|89.47|88.97|89.48|88.98|89.45|88.95|5
1736085550000|2025-01-05 13:59:10|89.49|88.99|89.48|88.98|89.49|88.99|89.48|88.98|2
1736085580000|2025-01-05 13:59:40|89.49|88.99|89.51|89.01|89.51|89.01|89.49|88.99|5
1736085590000|2025-01-05 13:59:50|89.53|89.03|89.53|89.03|89.55|89.05|89.53|89.03|4
1736085600000|2025-01-05 14:00:00|89.52|89.02|89.52|89.02|89.53|89.03|89.49|88.99|8
1736085610000|2025-01-05 14:00:10|89.53|89.03|89.64|89.14|89.64|89.14|89.53|89.03|12
1736085620000|2025-01-05 14:00:20|89.66|89.16|89.56|89.06|89.66|89.16|89.56|89.06|12
1736085630000|2025-01-05 14:00:30|89.55|89.05|89.5|89|89.55|89.05|89.5|89|6
1736085640000|2025-01-05 14:00:40|89.49|88.99|89.47|88.97|89.5|89|89.46|88.96|9
1736085650000|2025-01-05 14:00:50|89.46|88.96|89.45|88.95|89.46|88.96|89.44|88.94|5
1736085660000|2025-01-05 14:01:00|89.46|88.96|89.48|88.98|89.5|89|89.46|88.96|10
1736085670000|2025-01-05 14:01:10|89.49|88.99|89.38|88.88|89.49|88.99|89.38|88.88|15
1736085680000|2025-01-05 14:01:20|89.39|88.89|89.34|88.84|89.4|88.9|89.34|88.84|9
1736085690000|2025-01-05 14:01:30|89.36|88.86|89.32|88.82|89.36|88.86|89.32|88.82|3
1736085700000|2025-01-05 14:01:40|89.33|88.83|89.26|88.76|89.33|88.83|89.24|88.74|8
1736085710000|2025-01-05 14:01:50|89.27|88.77|89.29|88.79|89.33|88.83|89.27|88.77|11
1736085720000|2025-01-05 14:02:00|89.28|88.78|89.28|88.78|89.29|88.79|89.26|88.76|8
1736085730000|2025-01-05 14:02:10|89.27|88.77|89.27|88.77|89.29|88.79|89.27|88.77|7
1736085740000|2025-01-05 14:02:20|89.26|88.76|89.35|88.85|89.35|88.85|89.26|88.76|6
1736085750000|2025-01-05 14:02:30|89.36|88.86|89.47|88.97|89.47|88.97|89.36|88.86|15
1736085760000|2025-01-05 14:02:40|89.48|88.98|89.47|88.97|89.53|89.03|89.47|88.97|7
1736085770000|2025-01-05 14:02:50|89.48|88.98|89.49|88.99|89.49|88.99|89.48|88.98|4
1736085780000|2025-01-05 14:03:00|89.52|89.02|89.59|89.09|89.6|89.1|89.52|89.02|14
1736085790000|2025-01-05 14:03:10|89.58|89.08|89.6|89.1|89.6|89.1|89.55|89.05|8
1736085800000|2025-01-05 14:03:20|89.62|89.12|89.64|89.14|89.64|89.14|89.62|89.12|3
1736085810000|2025-01-05 14:03:30|89.65|89.15|89.64|89.14|89.68|89.18|89.64|89.14|8
1736085820000|2025-01-05 14:03:40|89.65|89.15|89.63|89.13|89.66|89.16|89.63|89.13|7
1736085830000|2025-01-05 14:03:50|89.62|89.12|89.58|89.08|89.62|89.12|89.57|89.07|6
1736085840000|2025-01-05 14:04:00|89.55|89.05|89.57|89.07|89.57|89.07|89.53|89.03|7
1736085850000|2025-01-05 14:04:10|89.56|89.06|89.54|89.04|89.57|89.07|89.54|89.04|7
1736085860000|2025-01-05 14:04:20|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|4
1736085870000|2025-01-05 14:04:30|89.56|89.06|89.56|89.06|89.56|89.06|89.55|89.05|3
1736085880000|2025-01-05 14:04:40|89.57|89.07|89.57|89.07|89.58|89.08|89.57|89.07|3
1736085890000|2025-01-05 14:04:50|89.58|89.08|89.6|89.1|89.64|89.14|89.58|89.08|8
1736085900000|2025-01-05 14:05:00|89.58|89.08|89.54|89.04|89.58|89.08|89.54|89.04|4
1736085910000|2025-01-05 14:05:10|89.53|89.03|89.53|89.03|89.55|89.05|89.53|89.03|4
1736085920000|2025-01-05 14:05:20|89.54|89.04|89.52|89.02|89.54|89.04|89.47|88.97|8
1736085930000|2025-01-05 14:05:30|89.53|89.03|89.49|88.99|89.53|89.03|89.47|88.97|11
1736085940000|2025-01-05 14:05:40|89.5|89|89.52|89.02|89.54|89.04|89.49|88.99|7
1736085950000|2025-01-05 14:05:50|89.53|89.03|89.54|89.04|89.54|89.04|89.52|89.02|4
1736085960000|2025-01-05 14:06:00|89.55|89.05|89.45|88.95|89.55|89.05|89.45|88.95|8
1736085970000|2025-01-05 14:06:10|89.44|88.94|89.46|88.96|89.47|88.97|89.43|88.93|8
1736085980000|2025-01-05 14:06:20|89.45|88.95|89.43|88.93|89.47|88.97|89.43|88.93|6
1736085990000|2025-01-05 14:06:30|89.44|88.94|89.43|88.93|89.44|88.94|89.37|88.87|9
1736086000000|2025-01-05 14:06:40|89.44|88.94|89.44|88.94|89.45|88.95|89.42|88.92|8
1736086010000|2025-01-05 14:06:50|89.43|88.93|89.4|88.9|89.43|88.93|89.4|88.9|9
1736086020000|2025-01-05 14:07:00|89.41|88.91|89.29|88.79|89.41|88.91|89.29|88.79|14
1736086030000|2025-01-05 14:07:10|89.28|88.78|89.27|88.77|89.29|88.79|89.22|88.72|14
1736086040000|2025-01-05 14:07:20|89.28|88.78|89.27|88.77|89.28|88.78|89.24|88.74|9
1736086050000|2025-01-05 14:07:30|89.28|88.78|89.32|88.82|89.34|88.84|89.26|88.76|9
1736086060000|2025-01-05 14:07:40|89.33|88.83|89.33|88.83|89.34|88.84|89.32|88.82|5
1736086070000|2025-01-05 14:07:50|89.34|88.84|89.36|88.86|89.37|88.87|89.34|88.84|7
1736086080000|2025-01-05 14:08:00|89.35|88.85|89.34|88.84|89.35|88.85|89.34|88.84|4
1736086090000|2025-01-05 14:08:10|89.33|88.83|89.37|88.87|89.37|88.87|89.3|88.8|6
1736086100000|2025-01-05 14:08:20|89.38|88.88|89.35|88.85|89.41|88.91|89.35|88.85|14
1736086110000|2025-01-05 14:08:30|89.37|88.87|89.36|88.86|89.37|88.87|89.36|88.86|2
1736086120000|2025-01-05 14:08:40|89.35|88.85|89.31|88.81|89.36|88.86|89.31|88.81|6
1736086130000|2025-01-05 14:08:50|89.32|88.82|89.29|88.79|89.32|88.82|89.29|88.79|5
1736086140000|2025-01-05 14:09:00|89.28|88.78|89.2|88.7|89.28|88.78|89.2|88.7|8
1736086150000|2025-01-05 14:09:10|89.21|88.71|89.22|88.72|89.24|88.74|89.21|88.71|5
1736086160000|2025-01-05 14:09:20|89.23|88.73|89.18|88.68|89.23|88.73|89.17|88.67|9
1736086170000|2025-01-05 14:09:30|89.19|88.69|89.13|88.63|89.2|88.7|89.13|88.63|12
1736086180000|2025-01-05 14:09:40|89.14|88.64|89.13|88.63|89.15|88.65|89.13|88.63|6
1736086190000|2025-01-05 14:09:50|89.12|88.62|89.08|88.58|89.12|88.62|89.08|88.58|6
1736086200000|2025-01-05 14:10:00|89.09|88.59|89.07|88.57|89.09|88.59|89.05|88.55|8
1736086210000|2025-01-05 14:10:10|89.06|88.56|89.06|88.56|89.08|88.58|89.06|88.56|6
1736086220000|2025-01-05 14:10:20|89.05|88.55|89.04|88.54|89.06|88.56|89.03|88.53|6
1736086230000|2025-01-05 14:10:30|89.03|88.53|89.07|88.57|89.07|88.57|89.03|88.53|11
1736086240000|2025-01-05 14:10:40|89.08|88.58|89.15|88.65|89.15|88.65|89.07|88.57|8
1736086250000|2025-01-05 14:10:50|89.16|88.66|89.1|88.6|89.16|88.66|89.1|88.6|8
1736086260000|2025-01-05 14:11:00|89.09|88.59|89.04|88.54|89.1|88.6|89.04|88.54|8
1736086270000|2025-01-05 14:11:10|89.05|88.55|89.04|88.54|89.05|88.55|89.04|88.54|8
1736086280000|2025-01-05 14:11:20|89.03|88.53|89.05|88.55|89.06|88.56|89.02|88.52|7
1736086290000|2025-01-05 14:11:30|89.04|88.54|88.95|88.45|89.04|88.54|88.94|88.44|15
1736086300000|2025-01-05 14:11:40|88.94|88.44|88.96|88.46|88.99|88.49|88.93|88.43|12
1736086320000|2025-01-05 14:12:00|88.97|88.47|88.97|88.47|88.97|88.47|88.96|88.46|3
1736086330000|2025-01-05 14:12:10|88.98|88.48|88.98|88.48|88.98|88.48|88.98|88.48|1
1736086340000|2025-01-05 14:12:20|88.99|88.49|89.09|88.59|89.09|88.59|88.99|88.49|10
1736086350000|2025-01-05 14:12:30|89.08|88.58|89.02|88.52|89.08|88.58|89.02|88.52|7
1736086360000|2025-01-05 14:12:40|89.03|88.53|89.04|88.54|89.07|88.57|89.03|88.53|9
1736086370000|2025-01-05 14:12:50|89.03|88.53|88.94|88.44|89.03|88.53|88.94|88.44|11
1736086380000|2025-01-05 14:13:00|88.92|88.42|88.84|88.34|88.92|88.42|88.84|88.34|8
1736086390000|2025-01-05 14:13:10|88.83|88.33|88.87|88.37|88.87|88.37|88.83|88.33|10
1736086400000|2025-01-05 14:13:20|88.88|88.38|88.86|88.36|88.89|88.39|88.86|88.36|7
1736086410000|2025-01-05 14:13:30|88.85|88.35|88.85|88.35|88.86|88.36|88.84|88.34|5
1736086420000|2025-01-05 14:13:40|88.84|88.34|88.96|88.46|88.97|88.47|88.84|88.34|12
1736086430000|2025-01-05 14:13:50|88.95|88.45|88.87|88.37|88.95|88.45|88.86|88.36|13
1736086440000|2025-01-05 14:14:00|88.88|88.38|88.88|88.38|88.92|88.42|88.87|88.37|7
1736086450000|2025-01-05 14:14:10|88.87|88.37|88.87|88.37|88.87|88.37|88.86|88.36|3
1736086460000|2025-01-05 14:14:20|88.89|88.39|88.93|88.43|88.93|88.43|88.87|88.37|8
1736086470000|2025-01-05 14:14:30|88.92|88.42|88.97|88.47|88.98|88.48|88.89|88.39|10
1736086480000|2025-01-05 14:14:40|88.96|88.46|88.96|88.46|88.97|88.47|88.94|88.44|5
1736086490000|2025-01-05 14:14:50|88.95|88.45|88.92|88.42|88.97|88.47|88.92|88.42|8
1736086500000|2025-01-05 14:15:00|88.9|88.4|88.86|88.36|88.9|88.4|88.83|88.33|10
1736086510000|2025-01-05 14:15:10|88.87|88.37|88.83|88.33|88.87|88.37|88.83|88.33|7
1736086520000|2025-01-05 14:15:20|88.84|88.34|88.84|88.34|88.85|88.35|88.83|88.33|8
1736086530000|2025-01-05 14:15:30|88.83|88.33|88.83|88.33|88.83|88.33|88.83|88.33|1
1736086540000|2025-01-05 14:15:40|88.77|88.27|88.74|88.24|88.77|88.27|88.73|88.23|6
1736086550000|2025-01-05 14:15:50|88.75|88.25|88.72|88.22|88.75|88.25|88.72|88.22|6
1736086560000|2025-01-05 14:16:00|88.73|88.23|88.72|88.22|88.75|88.25|88.72|88.22|9
1736086570000|2025-01-05 14:16:10|88.73|88.23|88.74|88.24|88.76|88.26|88.72|88.22|7
1736086580000|2025-01-05 14:16:20|88.73|88.23|88.74|88.24|88.75|88.25|88.73|88.23|6
1736086590000|2025-01-05 14:16:30|88.75|88.25|88.74|88.24|88.75|88.25|88.73|88.23|4
1736086600000|2025-01-05 14:16:40|88.73|88.23|88.74|88.24|88.75|88.25|88.73|88.23|5
1736086610000|2025-01-05 14:16:50|88.72|88.22|88.54|88.04|88.72|88.22|88.54|88.04|18
1736086620000|2025-01-05 14:17:00|88.57|88.07|88.57|88.07|88.65|88.15|88.56|88.06|17
1736086630000|2025-01-05 14:17:10|88.58|88.08|88.57|88.07|88.59|88.09|88.54|88.04|16
1736086640000|2025-01-05 14:17:20|88.55|88.05|88.52|88.02|88.56|88.06|88.52|88.02|13
1736086650000|2025-01-05 14:17:30|88.51|88.01|88.54|88.04|88.56|88.06|88.49|87.99|15
1736086660000|2025-01-05 14:17:40|88.55|88.05|88.45|87.95|88.55|88.05|88.44|87.94|10
1736086670000|2025-01-05 14:17:50|88.44|87.94|88.34|87.84|88.44|87.94|88.33|87.83|10
1736086680000|2025-01-05 14:18:00|88.36|87.86|88.49|87.99|88.49|87.99|88.36|87.86|16
1736086690000|2025-01-05 14:18:10|88.5|88|88.55|88.05|88.64|88.14|88.5|88|24
1736086700000|2025-01-05 14:18:20|88.54|88.04|88.53|88.03|88.55|88.05|88.53|88.03|6
1736086710000|2025-01-05 14:18:30|88.52|88.02|88.48|87.98|88.52|88.02|88.44|87.94|17
1736086720000|2025-01-05 14:18:40|88.47|87.97|88.45|87.95|88.47|87.97|88.43|87.93|9
1736086730000|2025-01-05 14:18:50|88.47|87.97|88.54|88.04|88.56|88.06|88.46|87.96|11
1736086740000|2025-01-05 14:19:00|88.55|88.05|88.61|88.11|88.61|88.11|88.55|88.05|10
1736086750000|2025-01-05 14:19:10|88.6|88.1|88.55|88.05|88.6|88.1|88.54|88.04|8
1736086760000|2025-01-05 14:19:20|88.54|88.04|88.45|87.95|88.54|88.04|88.41|87.91|11
1736086770000|2025-01-05 14:19:30|88.46|87.96|88.42|87.92|88.46|87.96|88.42|87.92|7
1736086780000|2025-01-05 14:19:40|88.41|87.91|88.5|88|88.52|88.02|88.41|87.91|15
1736086790000|2025-01-05 14:19:50|88.49|87.99|88.43|87.93|88.49|87.99|88.43|87.93|9
1736086800000|2025-01-05 14:20:00|88.44|87.94|88.44|87.94|88.46|87.96|88.37|87.87|12
1736086810000|2025-01-05 14:20:10|88.45|87.95|88.47|87.97|88.52|88.02|88.45|87.95|10
1736086820000|2025-01-05 14:20:20|88.46|87.96|88.44|87.94|88.46|87.96|88.43|87.93|8
1736086830000|2025-01-05 14:20:30|88.46|87.96|88.45|87.95|88.46|87.96|88.44|87.94|8
1736086840000|2025-01-05 14:20:40|88.46|87.96|88.45|87.95|88.48|87.98|88.4|87.9|17
1736086850000|2025-01-05 14:20:50|88.48|87.98|88.42|87.92|88.48|87.98|88.41|87.91|19
1736086860000|2025-01-05 14:21:00|88.41|87.91|88.35|87.85|88.41|87.91|88.34|87.84|9
1736086870000|2025-01-05 14:21:10|88.36|87.86|88.43|87.93|88.44|87.94|88.36|87.86|15
1736086880000|2025-01-05 14:21:20|88.42|87.92|88.41|87.91|88.42|87.92|88.38|87.88|4
1736086890000|2025-01-05 14:21:30|88.42|87.92|88.45|87.95|88.53|88.03|88.42|87.92|14
1736086900000|2025-01-05 14:21:40|88.46|87.96|88.47|87.97|88.53|88.03|88.46|87.96|14
1736086910000|2025-01-05 14:21:50|88.48|87.98|88.52|88.02|88.53|88.03|88.48|87.98|6
1736086920000|2025-01-05 14:22:00|88.51|88.01|88.43|87.93|88.54|88.04|88.43|87.93|20
1736086930000|2025-01-05 14:22:10|88.42|87.92|88.43|87.93|88.47|87.97|88.42|87.92|12
1736086940000|2025-01-05 14:22:20|88.44|87.94|88.43|87.93|88.46|87.96|88.42|87.92|7
1736086950000|2025-01-05 14:22:30|88.42|87.92|88.37|87.87|88.42|87.92|88.36|87.86|6
1736086960000|2025-01-05 14:22:40|88.38|87.88|88.35|87.85|88.38|87.88|88.33|87.83|6
1736086970000|2025-01-05 14:22:50|88.34|87.84|88.35|87.85|88.35|87.85|88.34|87.84|2
1736086980000|2025-01-05 14:23:00|88.36|87.86|88.32|87.82|88.36|87.86|88.31|87.81|7
1736086990000|2025-01-05 14:23:10|88.31|87.81|88.34|87.84|88.36|87.86|88.31|87.81|10
1736087000000|2025-01-05 14:23:20|88.33|87.83|88.46|87.96|88.46|87.96|88.33|87.83|14
1736087010000|2025-01-05 14:23:30|88.45|87.95|88.53|88.03|88.53|88.03|88.45|87.95|10
1736087020000|2025-01-05 14:23:40|88.52|88.02|88.54|88.04|88.54|88.04|88.52|88.02|7
1736087030000|2025-01-05 14:23:50|88.53|88.03|88.5|88|88.54|88.04|88.5|88|6
1736087040000|2025-01-05 14:24:00|88.49|87.99|88.48|87.98|88.5|88|88.46|87.96|9
1736087050000|2025-01-05 14:24:10|88.51|88.01|88.5|88|88.51|88.01|88.47|87.97|6
1736087060000|2025-01-05 14:24:20|88.46|87.96|88.51|88.01|88.51|88.01|88.45|87.95|6
1736087070000|2025-01-05 14:24:30|88.5|88|88.48|87.98|88.51|88.01|88.46|87.96|13
1736087080000|2025-01-05 14:24:40|88.5|88|88.48|87.98|88.52|88.02|88.48|87.98|11
1736087090000|2025-01-05 14:24:50|88.47|87.97|88.47|87.97|88.47|87.97|88.43|87.93|8
1736087100000|2025-01-05 14:25:00|88.48|87.98|88.49|87.99|88.52|88.02|88.47|87.97|12
1736087110000|2025-01-05 14:25:10|88.47|87.97|88.48|87.98|88.48|87.98|88.47|87.97|4
1736087120000|2025-01-05 14:25:20|88.49|87.99|88.55|88.05|88.55|88.05|88.49|87.99|9
1736087130000|2025-01-05 14:25:30|88.53|88.03|88.55|88.05|88.61|88.11|88.53|88.03|10
1736087140000|2025-01-05 14:25:40|88.56|88.06|88.56|88.06|88.57|88.07|88.54|88.04|9
1736087150000|2025-01-05 14:25:50|88.55|88.05|88.59|88.09|88.59|88.09|88.55|88.05|7
1736087160000|2025-01-05 14:26:00|88.57|88.07|88.6|88.1|88.63|88.13|88.57|88.07|12
1736087170000|2025-01-05 14:26:10|88.61|88.11|88.63|88.13|88.63|88.13|88.61|88.11|5
1736087180000|2025-01-05 14:26:20|88.62|88.12|88.63|88.13|88.63|88.13|88.59|88.09|10
1736087190000|2025-01-05 14:26:30|88.62|88.12|88.55|88.05|88.62|88.12|88.55|88.05|7
1736087200000|2025-01-05 14:26:40|88.56|88.06|88.56|88.06|88.58|88.08|88.55|88.05|11
1736087210000|2025-01-05 14:26:50|88.57|88.07|88.56|88.06|88.57|88.07|88.56|88.06|2
1736087220000|2025-01-05 14:27:00|88.55|88.05|88.54|88.04|88.56|88.06|88.52|88.02|8
1736087230000|2025-01-05 14:27:10|88.56|88.06|88.55|88.05|88.56|88.06|88.54|88.04|6
1736087240000|2025-01-05 14:27:20|88.56|88.06|88.58|88.08|88.58|88.08|88.56|88.06|4
1736087250000|2025-01-05 14:27:30|88.56|88.06|88.58|88.08|88.6|88.1|88.56|88.06|7
1736087260000|2025-01-05 14:27:40|88.56|88.06|88.56|88.06|88.58|88.08|88.52|88.02|11
1736087270000|2025-01-05 14:27:50|88.57|88.07|88.59|88.09|88.6|88.1|88.56|88.06|10
1736087280000|2025-01-05 14:28:00|88.58|88.08|88.63|88.13|88.63|88.13|88.58|88.08|10
1736087290000|2025-01-05 14:28:10|88.62|88.12|88.59|88.09|88.62|88.12|88.59|88.09|4
1736087300000|2025-01-05 14:28:20|88.6|88.1|88.55|88.05|88.62|88.12|88.54|88.04|11
1736087310000|2025-01-05 14:28:30|88.56|88.06|88.58|88.08|88.59|88.09|88.56|88.06|5
1736087320000|2025-01-05 14:28:40|88.59|88.09|88.59|88.09|88.59|88.09|88.59|88.09|1
1736087330000|2025-01-05 14:28:50|88.6|88.1|88.66|88.16|88.67|88.17|88.6|88.1|5
1736087340000|2025-01-05 14:29:00|88.67|88.17|88.75|88.25|88.75|88.25|88.67|88.17|6
1736087350000|2025-01-05 14:29:10|88.74|88.24|88.67|88.17|88.77|88.27|88.64|88.14|9
1736087360000|2025-01-05 14:29:20|88.66|88.16|88.66|88.16|88.67|88.17|88.66|88.16|3
1736087370000|2025-01-05 14:29:30|88.65|88.15|88.65|88.15|88.67|88.17|88.65|88.15|7
1736087380000|2025-01-05 14:29:40|88.66|88.16|88.66|88.16|88.66|88.16|88.66|88.16|1
1736087390000|2025-01-05 14:29:50|88.65|88.15|88.62|88.12|88.65|88.15|88.62|88.12|3
1736087400000|2025-01-05 14:30:00|88.61|88.11|88.57|88.07|88.61|88.11|88.52|88.02|13
1736087410000|2025-01-05 14:30:10|88.58|88.08|88.59|88.09|88.63|88.13|88.56|88.06|16
1736087420000|2025-01-05 14:30:20|88.58|88.08|88.53|88.03|88.6|88.1|88.53|88.03|8
1736087430000|2025-01-05 14:30:30|88.52|88.02|88.47|87.97|88.52|88.02|88.45|87.95|10
1736087440000|2025-01-05 14:30:40|88.46|87.96|88.46|87.96|88.47|87.97|88.44|87.94|5
1736087450000|2025-01-05 14:30:50|88.47|87.97|88.47|87.97|88.47|87.97|88.47|87.97|1
1736087460000|2025-01-05 14:31:00|88.46|87.96|88.47|87.97|88.47|87.97|88.44|87.94|8
1736087470000|2025-01-05 14:31:10|88.48|87.98|88.58|88.08|88.59|88.09|88.48|87.98|13
1736087480000|2025-01-05 14:31:20|88.57|88.07|88.55|88.05|88.57|88.07|88.53|88.03|8
1736087490000|2025-01-05 14:31:30|88.56|88.06|88.57|88.07|88.57|88.07|88.54|88.04|7
1736087500000|2025-01-05 14:31:40|88.58|88.08|88.65|88.15|88.66|88.16|88.58|88.08|8
1736087510000|2025-01-05 14:31:50|88.66|88.16|88.63|88.13|88.66|88.16|88.63|88.13|8
1736087520000|2025-01-05 14:32:00|88.62|88.12|88.58|88.08|88.64|88.14|88.57|88.07|11
1736087530000|2025-01-05 14:32:10|88.59|88.09|88.62|88.12|88.62|88.12|88.58|88.08|8
1736087540000|2025-01-05 14:32:20|88.61|88.11|88.57|88.07|88.61|88.11|88.57|88.07|3
1736087550000|2025-01-05 14:32:30|88.55|88.05|88.53|88.03|88.56|88.06|88.51|88.01|11
1736087560000|2025-01-05 14:32:40|88.54|88.04|88.49|87.99|88.55|88.05|88.47|87.97|8
1736087570000|2025-01-05 14:32:50|88.48|87.98|88.48|87.98|88.49|87.99|88.47|87.97|5
1736087580000|2025-01-05 14:33:00|88.5|88|88.6|88.1|88.62|88.12|88.48|87.98|17
1736087590000|2025-01-05 14:33:10|88.59|88.09|88.6|88.1|88.62|88.12|88.59|88.09|9
1736087600000|2025-01-05 14:33:20|88.61|88.11|88.63|88.13|88.64|88.14|88.61|88.11|6
1736087610000|2025-01-05 14:33:30|88.65|88.15|88.61|88.11|88.66|88.16|88.61|88.11|7
1736087620000|2025-01-05 14:33:40|88.62|88.12|88.59|88.09|88.63|88.13|88.59|88.09|4
1736087630000|2025-01-05 14:33:50|88.58|88.08|88.58|88.08|88.58|88.08|88.57|88.07|3
1736087640000|2025-01-05 14:34:00|88.57|88.07|88.58|88.08|88.58|88.08|88.57|88.07|4
1736087660000|2025-01-05 14:34:20|88.57|88.07|88.58|88.08|88.58|88.08|88.57|88.07|2
1736087680000|2025-01-05 14:34:40|88.57|88.07|88.56|88.06|88.57|88.07|88.56|88.06|2
1736087690000|2025-01-05 14:34:50|88.57|88.07|88.58|88.08|88.58|88.08|88.57|88.07|2
1736087700000|2025-01-05 14:35:00|88.59|88.09|88.62|88.12|88.62|88.12|88.57|88.07|7
1736087710000|2025-01-05 14:35:10|88.63|88.13|88.69|88.19|88.69|88.19|88.62|88.12|9
1736087720000|2025-01-05 14:35:20|88.7|88.2|88.74|88.24|88.74|88.24|88.7|88.2|6
1736087730000|2025-01-05 14:35:30|88.75|88.25|88.77|88.27|88.78|88.28|88.75|88.25|4
1736087740000|2025-01-05 14:35:40|88.78|88.28|88.83|88.33|88.83|88.33|88.78|88.28|5
1736087750000|2025-01-05 14:35:50|88.85|88.35|88.89|88.39|88.91|88.41|88.85|88.35|10
1736087760000|2025-01-05 14:36:00|88.9|88.4|88.88|88.38|88.92|88.42|88.86|88.36|12
1736087770000|2025-01-05 14:36:10|88.87|88.37|88.91|88.41|88.91|88.41|88.87|88.37|6
1736087780000|2025-01-05 14:36:20|88.89|88.39|88.89|88.39|88.89|88.39|88.87|88.37|5
1736087790000|2025-01-05 14:36:30|88.88|88.38|88.87|88.37|88.88|88.38|88.87|88.37|4
1736087800000|2025-01-05 14:36:40|88.88|88.38|88.86|88.36|88.89|88.39|88.86|88.36|7
1736087810000|2025-01-05 14:36:50|88.88|88.38|88.92|88.42|88.93|88.43|88.88|88.38|5
1736087820000|2025-01-05 14:37:00|88.91|88.41|88.89|88.39|88.91|88.41|88.89|88.39|5
1736087830000|2025-01-05 14:37:10|88.9|88.4|88.97|88.47|88.97|88.47|88.9|88.4|4
1736087840000|2025-01-05 14:37:20|88.98|88.48|88.99|88.49|89|88.5|88.98|88.48|6
1736087850000|2025-01-05 14:37:30|89|88.5|88.98|88.48|89|88.5|88.97|88.47|7
1736087860000|2025-01-05 14:37:40|88.97|88.47|88.96|88.46|88.98|88.48|88.96|88.46|4
1736087870000|2025-01-05 14:37:50|88.97|88.47|89.03|88.53|89.03|88.53|88.97|88.47|9
1736087880000|2025-01-05 14:38:00|89.04|88.54|89.03|88.53|89.04|88.54|89.03|88.53|2
1736087890000|2025-01-05 14:38:10|89.04|88.54|89.06|88.56|89.06|88.56|89.04|88.54|4
1736087900000|2025-01-05 14:38:20|89.1|88.6|89.08|88.58|89.1|88.6|89.07|88.57|5
1736087910000|2025-01-05 14:38:30|89.07|88.57|89.06|88.56|89.08|88.58|89.06|88.56|6
1736087920000|2025-01-05 14:38:40|89.07|88.57|89.07|88.57|89.08|88.58|89.06|88.56|7
1736087930000|2025-01-05 14:38:50|89.08|88.58|89.07|88.57|89.08|88.58|89.06|88.56|6
1736087940000|2025-01-05 14:39:00|89.05|88.55|89.03|88.53|89.05|88.55|89.03|88.53|5
1736087950000|2025-01-05 14:39:10|89.04|88.54|89.04|88.54|89.05|88.55|89.04|88.54|3
1736087960000|2025-01-05 14:39:20|89.03|88.53|89.07|88.57|89.08|88.58|89.03|88.53|8
1736087970000|2025-01-05 14:39:30|89.08|88.58|89.07|88.57|89.08|88.58|89.07|88.57|2
1736087980000|2025-01-05 14:39:40|89.06|88.56|89.06|88.56|89.06|88.56|89.06|88.56|1
1736087990000|2025-01-05 14:39:50|89.07|88.57|89.06|88.56|89.07|88.57|89.06|88.56|2
1736088000000|2025-01-05 14:40:00|89.05|88.55|89.06|88.56|89.06|88.56|89.05|88.55|2
1736088010000|2025-01-05 14:40:10|89.05|88.55|89.02|88.52|89.05|88.55|89.02|88.52|4
1736088020000|2025-01-05 14:40:20|89.03|88.53|89.06|88.56|89.06|88.56|89.03|88.53|4
1736088030000|2025-01-05 14:40:30|89.05|88.55|89.06|88.56|89.06|88.56|89.05|88.55|4
1736088040000|2025-01-05 14:40:40|89.05|88.55|88.97|88.47|89.05|88.55|88.97|88.47|9
1736088050000|2025-01-05 14:40:50|88.99|88.49|89.01|88.51|89.01|88.51|88.98|88.48|6
1736088060000|2025-01-05 14:41:00|88.99|88.49|88.97|88.47|89.02|88.52|88.97|88.47|6
1736088070000|2025-01-05 14:41:10|88.99|88.49|88.98|88.48|88.99|88.49|88.98|88.48|2
1736088080000|2025-01-05 14:41:20|88.99|88.49|89.03|88.53|89.03|88.53|88.99|88.49|6
1736088090000|2025-01-05 14:41:30|89.04|88.54|89.06|88.56|89.07|88.57|89.04|88.54|7
1736088100000|2025-01-05 14:41:40|89.07|88.57|89.07|88.57|89.07|88.57|89.07|88.57|1
1736088110000|2025-01-05 14:41:50|89.08|88.58|89.11|88.61|89.11|88.61|89.08|88.58|4
1736088120000|2025-01-05 14:42:00|89.12|88.62|89.19|88.69|89.19|88.69|89.11|88.61|11
1736088130000|2025-01-05 14:42:10|89.18|88.68|89.16|88.66|89.18|88.68|89.14|88.64|6
1736088140000|2025-01-05 14:42:20|89.17|88.67|89.17|88.67|89.18|88.68|89.17|88.67|5
1736088160000|2025-01-05 14:42:40|89.18|88.68|89.23|88.73|89.24|88.74|89.18|88.68|6
1736088170000|2025-01-05 14:42:50|89.24|88.74|89.23|88.73|89.24|88.74|89.21|88.71|6
1736088180000|2025-01-05 14:43:00|89.24|88.74|89.24|88.74|89.24|88.74|89.24|88.74|1
1736088190000|2025-01-05 14:43:10|89.25|88.75|89.23|88.73|89.26|88.76|89.23|88.73|5
1736088200000|2025-01-05 14:43:20|89.24|88.74|89.23|88.73|89.24|88.74|89.23|88.73|2
1736088210000|2025-01-05 14:43:30|89.22|88.72|89.24|88.74|89.24|88.74|89.22|88.72|3
1736088220000|2025-01-05 14:43:40|89.23|88.73|89.25|88.75|89.25|88.75|89.22|88.72|4
1736088230000|2025-01-05 14:43:50|89.26|88.76|89.26|88.76|89.26|88.76|89.26|88.76|1
1736088240000|2025-01-05 14:44:00|89.25|88.75|89.26|88.76|89.26|88.76|89.25|88.75|2
1736088260000|2025-01-05 14:44:20|89.25|88.75|89.25|88.75|89.26|88.76|89.24|88.74|7
1736088270000|2025-01-05 14:44:30|89.26|88.76|89.24|88.74|89.26|88.76|89.24|88.74|3
1736088280000|2025-01-05 14:44:40|89.25|88.75|89.24|88.74|89.25|88.75|89.24|88.74|2
1736088290000|2025-01-05 14:44:50|89.22|88.72|89.26|88.76|89.27|88.77|89.22|88.72|7
1736088300000|2025-01-05 14:45:00|89.27|88.77|89.33|88.83|89.33|88.83|89.27|88.77|8
1736088310000|2025-01-05 14:45:10|89.34|88.84|89.41|88.91|89.41|88.91|89.34|88.84|6
1736088320000|2025-01-05 14:45:20|89.42|88.92|89.46|88.96|89.47|88.97|89.42|88.92|7
1736088330000|2025-01-05 14:45:30|89.45|88.95|89.37|88.87|89.45|88.95|89.37|88.87|12
1736088340000|2025-01-05 14:45:40|89.36|88.86|89.35|88.85|89.36|88.86|89.33|88.83|6
1736088350000|2025-01-05 14:45:50|89.36|88.86|89.39|88.89|89.39|88.89|89.36|88.86|4
1736088360000|2025-01-05 14:46:00|89.4|88.9|89.45|88.95|89.46|88.96|89.4|88.9|8
1736088370000|2025-01-05 14:46:10|89.46|88.96|89.46|88.96|89.46|88.96|89.44|88.94|6
1736088380000|2025-01-05 14:46:20|89.45|88.95|89.46|88.96|89.46|88.96|89.45|88.95|2
1736088390000|2025-01-05 14:46:30|89.47|88.97|89.55|89.05|89.55|89.05|89.47|88.97|10
1736088400000|2025-01-05 14:46:40|89.56|89.06|89.57|89.07|89.61|89.11|89.56|89.06|13
1736088410000|2025-01-05 14:46:50|89.59|89.09|89.57|89.07|89.59|89.09|89.54|89.04|9
1736088420000|2025-01-05 14:47:00|89.56|89.06|89.57|89.07|89.57|89.07|89.54|89.04|5
1736088430000|2025-01-05 14:47:10|89.59|89.09|89.58|89.08|89.63|89.13|89.57|89.07|14
1736088440000|2025-01-05 14:47:20|89.57|89.07|89.57|89.07|89.57|89.07|89.54|89.04|8
1736088450000|2025-01-05 14:47:30|89.56|89.06|89.55|89.05|89.57|89.07|89.53|89.03|9
1736088460000|2025-01-05 14:47:40|89.56|89.06|89.61|89.11|89.61|89.11|89.56|89.06|6
1736088470000|2025-01-05 14:47:50|89.62|89.12|89.62|89.12|89.62|89.12|89.59|89.09|9
1736088480000|2025-01-05 14:48:00|89.61|89.11|89.59|89.09|89.61|89.11|89.57|89.07|8
1736088490000|2025-01-05 14:48:10|89.6|89.1|89.66|89.16|89.67|89.17|89.6|89.1|8
1736088500000|2025-01-05 14:48:20|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736088510000|2025-01-05 14:48:30|89.67|89.17|89.67|89.17|89.67|89.17|89.66|89.16|3
1736088520000|2025-01-05 14:48:40|89.68|89.18|89.67|89.17|89.68|89.18|89.66|89.16|4
1736088540000|2025-01-05 14:49:00|89.68|89.18|89.69|89.19|89.69|89.19|89.67|89.17|4
1736088550000|2025-01-05 14:49:10|89.74|89.24|89.8|89.3|89.8|89.3|89.74|89.24|7
1736088560000|2025-01-05 14:49:20|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736088570000|2025-01-05 14:49:30|89.8|89.3|89.76|89.26|89.8|89.3|89.76|89.26|7
1736088580000|2025-01-05 14:49:40|89.77|89.27|89.77|89.27|89.78|89.28|89.76|89.26|5
1736088590000|2025-01-05 14:49:50|89.76|89.26|89.79|89.29|89.79|89.29|89.76|89.26|5
1736088610000|2025-01-05 14:50:10|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736088620000|2025-01-05 14:50:20|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|2
1736088630000|2025-01-05 14:50:30|89.81|89.31|89.81|89.31|89.84|89.34|89.81|89.31|5
1736088640000|2025-01-05 14:50:40|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736088660000|2025-01-05 14:51:00|89.84|89.34|89.8|89.3|89.84|89.34|89.8|89.3|6
1736088670000|2025-01-05 14:51:10|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736088720000|2025-01-05 14:52:00|89.72|89.22|89.73|89.23|89.75|89.25|89.7|89.2|10
1736088730000|2025-01-05 14:52:10|89.74|89.24|89.77|89.27|89.79|89.29|89.74|89.24|8
1736088740000|2025-01-05 14:52:20|89.76|89.26|89.74|89.24|89.76|89.26|89.74|89.24|5
1736088750000|2025-01-05 14:52:30|89.73|89.23|89.75|89.25|89.75|89.25|89.71|89.21|8
1736088760000|2025-01-05 14:52:40|89.74|89.24|89.73|89.23|89.76|89.26|89.73|89.23|5
1736088770000|2025-01-05 14:52:50|89.74|89.24|89.71|89.21|89.74|89.24|89.71|89.21|5
1736088780000|2025-01-05 14:53:00|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|6
1736088790000|2025-01-05 14:53:10|89.76|89.26|89.74|89.24|89.76|89.26|89.73|89.23|8
1736088800000|2025-01-05 14:53:20|89.73|89.23|89.73|89.23|89.74|89.24|89.73|89.23|3
1736088810000|2025-01-05 14:53:30|89.72|89.22|89.7|89.2|89.72|89.22|89.7|89.2|6
1736088820000|2025-01-05 14:53:40|89.71|89.21|89.73|89.23|89.74|89.24|89.71|89.21|7
1736088830000|2025-01-05 14:53:50|89.72|89.22|89.73|89.23|89.73|89.23|89.72|89.22|2
1736088840000|2025-01-05 14:54:00|89.74|89.24|89.83|89.33|89.84|89.34|89.73|89.23|12
1736088850000|2025-01-05 14:54:10|89.81|89.31|89.8|89.3|89.81|89.31|89.79|89.29|4
1736088860000|2025-01-05 14:54:20|89.82|89.32|89.84|89.34|89.84|89.34|89.81|89.31|6
1736088870000|2025-01-05 14:54:30|89.83|89.33|89.81|89.31|89.83|89.33|89.8|89.3|7
1736088880000|2025-01-05 14:54:40|89.82|89.32|89.82|89.32|89.83|89.33|89.81|89.31|5
1736088890000|2025-01-05 14:54:50|89.8|89.3|89.82|89.32|89.83|89.33|89.8|89.3|9
1736088900000|2025-01-05 14:55:00|89.83|89.33|89.87|89.37|89.87|89.37|89.82|89.32|7
1736088910000|2025-01-05 14:55:10|89.86|89.36|89.86|89.36|89.86|89.36|89.81|89.31|9
1736088920000|2025-01-05 14:55:20|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736088930000|2025-01-05 14:55:30|89.86|89.36|89.87|89.37|89.87|89.37|89.86|89.36|2
1736088940000|2025-01-05 14:55:40|89.88|89.38|89.87|89.37|89.88|89.38|89.85|89.35|8
1736088950000|2025-01-05 14:55:50|89.88|89.38|89.9|89.4|89.9|89.4|89.88|89.38|3
1736088960000|2025-01-05 14:56:00|89.89|89.39|89.9|89.4|89.9|89.4|89.88|89.38|5
1736088970000|2025-01-05 14:56:10|89.92|89.42|89.94|89.44|89.94|89.44|89.91|89.41|5
1736088980000|2025-01-05 14:56:20|89.93|89.43|89.89|89.39|89.93|89.43|89.89|89.39|4
1736088990000|2025-01-05 14:56:30|89.88|89.38|89.83|89.33|89.88|89.38|89.83|89.33|6
1736089000000|2025-01-05 14:56:40|89.84|89.34|89.84|89.34|89.85|89.35|89.84|89.34|3
1736089010000|2025-01-05 14:56:50|89.82|89.32|89.82|89.32|89.83|89.33|89.82|89.32|3
1736089020000|2025-01-05 14:57:00|89.81|89.31|89.75|89.25|89.83|89.33|89.73|89.23|17
1736089030000|2025-01-05 14:57:10|89.76|89.26|89.76|89.26|89.78|89.28|89.76|89.26|5
1736089040000|2025-01-05 14:57:20|89.75|89.25|89.75|89.25|89.75|89.25|89.71|89.21|9
1736089050000|2025-01-05 14:57:30|89.76|89.26|89.74|89.24|89.76|89.26|89.73|89.23|5
1736089060000|2025-01-05 14:57:40|89.75|89.25|89.75|89.25|89.76|89.26|89.75|89.25|3
1736089070000|2025-01-05 14:57:50|89.76|89.26|89.76|89.26|89.77|89.27|89.76|89.26|3
1736089080000|2025-01-05 14:58:00|89.75|89.25|89.77|89.27|89.77|89.27|89.75|89.25|3
1736089090000|2025-01-05 14:58:10|89.76|89.26|89.76|89.26|89.78|89.28|89.76|89.26|11
1736089100000|2025-01-05 14:58:20|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|4
1736089110000|2025-01-05 14:58:30|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736089120000|2025-01-05 14:58:40|89.71|89.21|89.76|89.26|89.76|89.26|89.71|89.21|5
1736089130000|2025-01-05 14:58:50|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736089150000|2025-01-05 14:59:10|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736089160000|2025-01-05 14:59:20|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736089170000|2025-01-05 14:59:30|89.77|89.27|89.78|89.28|89.78|89.28|89.76|89.26|5
1736089180000|2025-01-05 14:59:40|89.77|89.27|89.76|89.26|89.78|89.28|89.74|89.24|13
1736089190000|2025-01-05 14:59:50|89.75|89.25|89.76|89.26|89.77|89.27|89.75|89.25|4
1736089200000|2025-01-05 15:00:00|89.75|89.25|89.77|89.27|89.81|89.31|89.71|89.21|20
1736089210000|2025-01-05 15:00:10|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736089220000|2025-01-05 15:00:20|89.77|89.27|89.78|89.28|89.79|89.29|89.77|89.27|4
1736089230000|2025-01-05 15:00:30|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|4
1736089240000|2025-01-05 15:00:40|89.77|89.27|89.79|89.29|89.79|89.29|89.76|89.26|5
1736089250000|2025-01-05 15:00:50|89.8|89.3|89.83|89.33|89.84|89.34|89.8|89.3|11
1736089260000|2025-01-05 15:01:00|89.84|89.34|89.86|89.36|89.86|89.36|89.84|89.34|7
1736089270000|2025-01-05 15:01:10|89.87|89.37|89.89|89.39|89.9|89.4|89.87|89.37|5
1736089280000|2025-01-05 15:01:20|89.9|89.4|89.87|89.37|89.9|89.4|89.86|89.36|7
1736089290000|2025-01-05 15:01:30|89.86|89.36|89.79|89.29|89.86|89.36|89.79|89.29|10
1736089300000|2025-01-05 15:01:40|89.78|89.28|89.75|89.25|89.78|89.28|89.75|89.25|3
1736089310000|2025-01-05 15:01:50|89.74|89.24|89.72|89.22|89.75|89.25|89.69|89.19|11
1736089320000|2025-01-05 15:02:00|89.71|89.21|89.73|89.23|89.74|89.24|89.71|89.21|5
1736089330000|2025-01-05 15:02:10|89.74|89.24|89.8|89.3|89.8|89.3|89.74|89.24|8
1736089340000|2025-01-05 15:02:20|89.81|89.31|89.84|89.34|89.85|89.35|89.81|89.31|4
1736089350000|2025-01-05 15:02:30|89.85|89.35|89.86|89.36|89.87|89.37|89.84|89.34|12
1736089360000|2025-01-05 15:02:40|89.87|89.37|89.92|89.42|89.93|89.43|89.87|89.37|8
1736089370000|2025-01-05 15:02:50|89.93|89.43|89.95|89.45|89.95|89.45|89.92|89.42|5
1736089380000|2025-01-05 15:03:00|89.94|89.44|89.93|89.43|89.94|89.44|89.92|89.42|4
1736089390000|2025-01-05 15:03:10|89.94|89.44|89.95|89.45|89.95|89.45|89.94|89.44|2
1736089410000|2025-01-05 15:03:30|89.94|89.44|89.94|89.44|89.95|89.45|89.94|89.44|3
1736089420000|2025-01-05 15:03:40|89.95|89.45|90|89.5|90|89.5|89.95|89.45|2
1736089430000|2025-01-05 15:03:50|90.03|89.53|90.09|89.59|90.09|89.59|90.03|89.53|9
1736089440000|2025-01-05 15:04:00|90.1|89.6|90.15|89.65|90.16|89.66|90.1|89.6|8
1736089450000|2025-01-05 15:04:10|90.16|89.66|90.17|89.67|90.18|89.68|90.16|89.66|4
1736089460000|2025-01-05 15:04:20|90.18|89.68|90.18|89.68|90.19|89.69|90.18|89.68|3
1736089470000|2025-01-05 15:04:30|90.17|89.67|90.17|89.67|90.18|89.68|90.13|89.63|13
1736089480000|2025-01-05 15:04:40|90.16|89.66|90.19|89.69|90.22|89.72|90.16|89.66|10
1736089490000|2025-01-05 15:04:50|90.18|89.68|90.2|89.7|90.2|89.7|90.17|89.67|6
1736089500000|2025-01-05 15:05:00|90.19|89.69|90.15|89.65|90.19|89.69|90.14|89.64|8
1736089510000|2025-01-05 15:05:10|90.14|89.64|90.14|89.64|90.14|89.64|90.14|89.64|1
1736089520000|2025-01-05 15:05:20|90.15|89.65|90.19|89.69|90.19|89.69|90.15|89.65|7
1736089530000|2025-01-05 15:05:30|90.2|89.7|90.24|89.74|90.24|89.74|90.2|89.7|7
1736089540000|2025-01-05 15:05:40|90.25|89.75|90.31|89.81|90.31|89.81|90.25|89.75|7
1736089550000|2025-01-05 15:05:50|90.3|89.8|90.33|89.83|90.33|89.83|90.29|89.79|9
1736089560000|2025-01-05 15:06:00|90.32|89.82|90.36|89.86|90.37|89.87|90.32|89.82|6
1736089570000|2025-01-05 15:06:10|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736089580000|2025-01-05 15:06:20|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|3
1736089590000|2025-01-05 15:06:30|90.39|89.89|90.33|89.83|90.39|89.89|90.33|89.83|13
1736089600000|2025-01-05 15:06:40|90.34|89.84|90.27|89.77|90.34|89.84|90.26|89.76|12
1736089620000|2025-01-05 15:07:00|90.25|89.75|90.23|89.73|90.25|89.75|90.23|89.73|2
1736089630000|2025-01-05 15:07:10|90.22|89.72|90.16|89.66|90.25|89.75|90.16|89.66|10
1736089640000|2025-01-05 15:07:20|90.17|89.67|90.21|89.71|90.25|89.75|90.17|89.67|14
1736089650000|2025-01-05 15:07:30|90.19|89.69|90.19|89.69|90.2|89.7|90.19|89.69|3
1736089660000|2025-01-05 15:07:40|90.2|89.7|90.16|89.66|90.2|89.7|90.15|89.65|6
1736089670000|2025-01-05 15:07:50|90.17|89.67|90.14|89.64|90.17|89.67|90.12|89.62|7
1736089680000|2025-01-05 15:08:00|90.15|89.65|90.16|89.66|90.16|89.66|90.14|89.64|4
1736089690000|2025-01-05 15:08:10|90.17|89.67|90.24|89.74|90.25|89.75|90.17|89.67|10
1736089700000|2025-01-05 15:08:20|90.23|89.73|90.2|89.7|90.23|89.73|90.19|89.69|7
1736089710000|2025-01-05 15:08:30|90.19|89.69|90.18|89.68|90.2|89.7|90.16|89.66|7
1736089720000|2025-01-05 15:08:40|90.17|89.67|90.17|89.67|90.18|89.68|90.17|89.67|3
1736089730000|2025-01-05 15:08:50|90.16|89.66|90.13|89.63|90.16|89.66|90.13|89.63|6
1736089740000|2025-01-05 15:09:00|90.14|89.64|90.15|89.65|90.17|89.67|90.14|89.64|6
1736089750000|2025-01-05 15:09:10|90.14|89.64|90.14|89.64|90.14|89.64|90.14|89.64|1
1736089760000|2025-01-05 15:09:20|90.15|89.65|90.13|89.63|90.15|89.65|90.13|89.63|3
1736089770000|2025-01-05 15:09:30|90.12|89.62|90.1|89.6|90.12|89.62|90.08|89.58|7
1736089780000|2025-01-05 15:09:40|90.09|89.59|90.01|89.51|90.09|89.59|90|89.5|11
1736089790000|2025-01-05 15:09:50|90|89.5|89.99|89.49|90.02|89.52|89.98|89.48|12
1736089800000|2025-01-05 15:10:00|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736089810000|2025-01-05 15:10:10|89.98|89.48|89.88|89.38|89.98|89.48|89.88|89.38|10
1736089820000|2025-01-05 15:10:20|89.87|89.37|89.89|89.39|89.91|89.41|89.87|89.37|8
1736089830000|2025-01-05 15:10:30|89.88|89.38|89.85|89.35|89.88|89.38|89.84|89.34|7
1736089840000|2025-01-05 15:10:40|89.84|89.34|89.82|89.32|89.84|89.34|89.81|89.31|9
1736089850000|2025-01-05 15:10:50|89.83|89.33|89.87|89.37|89.87|89.37|89.83|89.33|5
1736089860000|2025-01-05 15:11:00|89.88|89.38|89.87|89.37|89.89|89.39|89.87|89.37|6
1736089870000|2025-01-05 15:11:10|89.86|89.36|89.86|89.36|89.87|89.37|89.86|89.36|3
1736089880000|2025-01-05 15:11:20|89.87|89.37|89.86|89.36|89.88|89.38|89.86|89.36|8
1736089890000|2025-01-05 15:11:30|89.85|89.35|89.89|89.39|89.89|89.39|89.85|89.35|5
1736089900000|2025-01-05 15:11:40|89.88|89.38|89.84|89.34|89.88|89.38|89.84|89.34|5
1736089920000|2025-01-05 15:12:00|89.85|89.35|89.85|89.35|89.85|89.35|89.84|89.34|7
1736089930000|2025-01-05 15:12:10|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736089940000|2025-01-05 15:12:20|89.81|89.31|89.76|89.26|89.81|89.31|89.76|89.26|5
1736089950000|2025-01-05 15:12:30|89.75|89.25|89.72|89.22|89.76|89.26|89.71|89.21|7
1736089960000|2025-01-05 15:12:40|89.74|89.24|89.72|89.22|89.75|89.25|89.72|89.22|5
1736089970000|2025-01-05 15:12:50|89.73|89.23|89.74|89.24|89.76|89.26|89.73|89.23|7
1736089980000|2025-01-05 15:13:00|89.73|89.23|89.71|89.21|89.73|89.23|89.71|89.21|7
1736089990000|2025-01-05 15:13:10|89.73|89.23|89.67|89.17|89.73|89.23|89.67|89.17|10
1736090000000|2025-01-05 15:13:20|89.66|89.16|89.59|89.09|89.66|89.16|89.58|89.08|10
1736090010000|2025-01-05 15:13:30|89.58|89.08|89.58|89.08|89.59|89.09|89.57|89.07|6
1736090020000|2025-01-05 15:13:40|89.56|89.06|89.54|89.04|89.56|89.06|89.52|89.02|5
1736090030000|2025-01-05 15:13:50|89.53|89.03|89.55|89.05|89.55|89.05|89.53|89.03|3
1736090040000|2025-01-05 15:14:00|89.54|89.04|89.53|89.03|89.55|89.05|89.53|89.03|8
1736090050000|2025-01-05 15:14:10|89.54|89.04|89.54|89.04|89.55|89.05|89.53|89.03|5
1736090060000|2025-01-05 15:14:20|89.53|89.03|89.53|89.03|89.53|89.03|89.53|89.03|1
1736090070000|2025-01-05 15:14:30|89.54|89.04|89.54|89.04|89.55|89.05|89.53|89.03|7
1736090080000|2025-01-05 15:14:40|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|2
1736090090000|2025-01-05 15:14:50|89.53|89.03|89.53|89.03|89.54|89.04|89.49|88.99|8
1736090100000|2025-01-05 15:15:00|89.52|89.02|89.48|88.98|89.52|89.02|89.48|88.98|6
1736090110000|2025-01-05 15:15:10|89.47|88.97|89.46|88.96|89.47|88.97|89.46|88.96|2
1736090120000|2025-01-05 15:15:20|89.47|88.97|89.45|88.95|89.49|88.99|89.45|88.95|6
1736090130000|2025-01-05 15:15:30|89.44|88.94|89.39|88.89|89.44|88.94|89.38|88.88|10
1736090140000|2025-01-05 15:15:40|89.38|88.88|89.34|88.84|89.38|88.88|89.34|88.84|12
1736090150000|2025-01-05 15:15:50|89.35|88.85|89.34|88.84|89.36|88.86|89.33|88.83|6
1736090160000|2025-01-05 15:16:00|89.35|88.85|89.36|88.86|89.37|88.87|89.34|88.84|7
1736090170000|2025-01-05 15:16:10|89.35|88.85|89.32|88.82|89.38|88.88|89.32|88.82|7
1736090180000|2025-01-05 15:16:20|89.34|88.84|89.34|88.84|89.35|88.85|89.34|88.84|3
1736090190000|2025-01-05 15:16:30|89.33|88.83|89.3|88.8|89.33|88.83|89.28|88.78|13
1736090200000|2025-01-05 15:16:40|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736090210000|2025-01-05 15:16:50|89.29|88.79|89.29|88.79|89.31|88.81|89.29|88.79|6
1736090220000|2025-01-05 15:17:00|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736090230000|2025-01-05 15:17:10|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736090240000|2025-01-05 15:17:20|89.27|88.77|89.27|88.77|89.27|88.77|89.26|88.76|3
1736090250000|2025-01-05 15:17:30|89.26|88.76|89.27|88.77|89.27|88.77|89.25|88.75|6
1736090260000|2025-01-05 15:17:40|89.26|88.76|89.26|88.76|89.28|88.78|89.26|88.76|5
1736090270000|2025-01-05 15:17:50|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736090280000|2025-01-05 15:18:00|89.28|88.78|89.28|88.78|89.29|88.79|89.27|88.77|6
1736090290000|2025-01-05 15:18:10|89.31|88.81|89.38|88.88|89.39|88.89|89.31|88.81|9
1736090300000|2025-01-05 15:18:20|89.36|88.86|89.39|88.89|89.39|88.89|89.36|88.86|4
1736090310000|2025-01-05 15:18:30|89.4|88.9|89.36|88.86|89.4|88.9|89.36|88.86|6
1736090320000|2025-01-05 15:18:40|89.37|88.87|89.39|88.89|89.4|88.9|89.37|88.87|6
1736090330000|2025-01-05 15:18:50|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736090340000|2025-01-05 15:19:00|89.39|88.89|89.48|88.98|89.48|88.98|89.38|88.88|9
1736090350000|2025-01-05 15:19:10|89.5|89|89.53|89.03|89.53|89.03|89.49|88.99|5
1736090360000|2025-01-05 15:19:20|89.55|89.05|89.49|88.99|89.55|89.05|89.49|88.99|4
1736090370000|2025-01-05 15:19:30|89.5|89|89.49|88.99|89.53|89.03|89.48|88.98|8
1736090380000|2025-01-05 15:19:40|89.48|88.98|89.5|89|89.51|89.01|89.48|88.98|4
1736090390000|2025-01-05 15:19:50|89.51|89.01|89.5|89|89.51|89.01|89.49|88.99|3
1736090400000|2025-01-05 15:20:00|89.51|89.01|89.47|88.97|89.51|89.01|89.47|88.97|5
1736090410000|2025-01-05 15:20:10|89.48|88.98|89.46|88.96|89.48|88.98|89.44|88.94|9
1736090420000|2025-01-05 15:20:20|89.45|88.95|89.45|88.95|89.46|88.96|89.44|88.94|7
1736090430000|2025-01-05 15:20:30|89.46|88.96|89.55|89.05|89.55|89.05|89.46|88.96|8
1736090440000|2025-01-05 15:20:40|89.57|89.07|89.58|89.08|89.58|89.08|89.57|89.07|6
1736090450000|2025-01-05 15:20:50|89.57|89.07|89.55|89.05|89.58|89.08|89.55|89.05|5
1736090460000|2025-01-05 15:21:00|89.54|89.04|89.55|89.05|89.55|89.05|89.54|89.04|2
1736090470000|2025-01-05 15:21:10|89.54|89.04|89.57|89.07|89.57|89.07|89.54|89.04|4
1736090480000|2025-01-05 15:21:20|89.56|89.06|89.55|89.05|89.56|89.06|89.54|89.04|4
1736090490000|2025-01-05 15:21:30|89.54|89.04|89.48|88.98|89.54|89.04|89.48|88.98|3
1736090510000|2025-01-05 15:21:50|89.47|88.97|89.49|88.99|89.5|89|89.47|88.97|5
1736090520000|2025-01-05 15:22:00|89.5|89|89.34|88.84|89.5|89|89.34|88.84|11
1736090540000|2025-01-05 15:22:20|89.35|88.85|89.35|88.85|89.35|88.85|89.33|88.83|7
1736090550000|2025-01-05 15:22:30|89.33|88.83|89.37|88.87|89.37|88.87|89.33|88.83|6
1736090560000|2025-01-05 15:22:40|89.36|88.86|89.36|88.86|89.36|88.86|89.36|88.86|1
1736090570000|2025-01-05 15:22:50|89.37|88.87|89.35|88.85|89.38|88.88|89.35|88.85|5
1736090580000|2025-01-05 15:23:00|89.36|88.86|89.4|88.9|89.4|88.9|89.36|88.86|7
1736090590000|2025-01-05 15:23:10|89.39|88.89|89.45|88.95|89.46|88.96|89.39|88.89|11
1736090600000|2025-01-05 15:23:20|89.46|88.96|89.5|89|89.51|89.01|89.46|88.96|9
1736090610000|2025-01-05 15:23:30|89.49|88.99|89.47|88.97|89.5|89|89.46|88.96|11
1736090620000|2025-01-05 15:23:40|89.48|88.98|89.53|89.03|89.56|89.06|89.48|88.98|7
1736090630000|2025-01-05 15:23:50|89.54|89.04|89.56|89.06|89.56|89.06|89.53|89.03|5
1736090640000|2025-01-05 15:24:00|89.55|89.05|89.47|88.97|89.55|89.05|89.47|88.97|7
1736090660000|2025-01-05 15:24:20|89.48|88.98|89.47|88.97|89.48|88.98|89.45|88.95|4
1736090670000|2025-01-05 15:24:30|89.46|88.96|89.45|88.95|89.46|88.96|89.45|88.95|2
1736090680000|2025-01-05 15:24:40|89.46|88.96|89.46|88.96|89.47|88.97|89.46|88.96|3
1736090690000|2025-01-05 15:24:50|89.47|88.97|89.47|88.97|89.47|88.97|89.47|88.97|1
1736090700000|2025-01-05 15:25:00|89.48|88.98|89.48|88.98|89.49|88.99|89.48|88.98|3
1736090710000|2025-01-05 15:25:10|89.49|88.99|89.54|89.04|89.54|89.04|89.49|88.99|5
1736090720000|2025-01-05 15:25:20|89.5|89|89.48|88.98|89.5|89|89.47|88.97|4
1736090730000|2025-01-05 15:25:30|89.49|88.99|89.52|89.02|89.52|89.02|89.49|88.99|4
1736090740000|2025-01-05 15:25:40|89.5|89|89.5|89|89.51|89.01|89.5|89|3
1736090750000|2025-01-05 15:25:50|89.51|89.01|89.51|89.01|89.51|89.01|89.5|89|3
1736090760000|2025-01-05 15:26:00|89.5|89|89.48|88.98|89.5|89|89.48|88.98|3
1736090770000|2025-01-05 15:26:10|89.49|88.99|89.54|89.04|89.54|89.04|89.49|88.99|4
1736090780000|2025-01-05 15:26:20|89.55|89.05|89.65|89.15|89.65|89.15|89.55|89.05|7
1736090790000|2025-01-05 15:26:30|89.64|89.14|89.65|89.15|89.65|89.15|89.62|89.12|7
1736090800000|2025-01-05 15:26:40|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|4
1736090810000|2025-01-05 15:26:50|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736090820000|2025-01-05 15:27:00|89.67|89.17|89.67|89.17|89.69|89.19|89.67|89.17|7
1736090830000|2025-01-05 15:27:10|89.64|89.14|89.66|89.16|89.66|89.16|89.64|89.14|3
1736090840000|2025-01-05 15:27:20|89.67|89.17|89.65|89.15|89.68|89.18|89.63|89.13|7
1736090860000|2025-01-05 15:27:40|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736090870000|2025-01-05 15:27:50|89.64|89.14|89.64|89.14|89.65|89.15|89.64|89.14|5
1736090880000|2025-01-05 15:28:00|89.65|89.15|89.63|89.13|89.65|89.15|89.62|89.12|4
1736090890000|2025-01-05 15:28:10|89.64|89.14|89.65|89.15|89.67|89.17|89.64|89.14|7
1736090900000|2025-01-05 15:28:20|89.66|89.16|89.69|89.19|89.69|89.19|89.66|89.16|5
1736090910000|2025-01-05 15:28:30|89.7|89.2|89.71|89.21|89.71|89.21|89.68|89.18|7
1736090920000|2025-01-05 15:28:40|89.73|89.23|89.71|89.21|89.73|89.23|89.7|89.2|6
1736090930000|2025-01-05 15:28:50|89.7|89.2|89.72|89.22|89.74|89.24|89.69|89.19|9
1736090940000|2025-01-05 15:29:00|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736090950000|2025-01-05 15:29:10|89.74|89.24|89.81|89.31|89.81|89.31|89.74|89.24|13
1736090960000|2025-01-05 15:29:20|89.8|89.3|89.8|89.3|89.81|89.31|89.79|89.29|5
1736090970000|2025-01-05 15:29:30|89.81|89.31|89.77|89.27|89.81|89.31|89.76|89.26|6
1736090980000|2025-01-05 15:29:40|89.76|89.26|89.76|89.26|89.76|89.26|89.76|89.26|1
1736090990000|2025-01-05 15:29:50|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|2
1736091000000|2025-01-05 15:30:00|89.75|89.25|89.82|89.32|89.82|89.32|89.75|89.25|12
1736091010000|2025-01-05 15:30:10|89.87|89.37|89.85|89.35|89.87|89.37|89.84|89.34|8
1736091020000|2025-01-05 15:30:20|89.86|89.36|89.88|89.38|89.89|89.39|89.86|89.36|5
1736091030000|2025-01-05 15:30:30|89.87|89.37|89.81|89.31|89.87|89.37|89.81|89.31|6
1736091040000|2025-01-05 15:30:40|89.8|89.3|89.84|89.34|89.84|89.34|89.8|89.3|5
1736091050000|2025-01-05 15:30:50|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|4
1736091060000|2025-01-05 15:31:00|89.85|89.35|89.81|89.31|89.85|89.35|89.8|89.3|6
1736091070000|2025-01-05 15:31:10|89.83|89.33|89.81|89.31|89.85|89.35|89.81|89.31|8
1736091080000|2025-01-05 15:31:20|89.82|89.32|89.96|89.46|89.96|89.46|89.82|89.32|12
1736091090000|2025-01-05 15:31:30|89.99|89.49|89.93|89.43|90|89.5|89.93|89.43|15
1736091100000|2025-01-05 15:31:40|89.91|89.41|89.96|89.46|89.96|89.46|89.88|89.38|11
1736091110000|2025-01-05 15:31:50|89.95|89.45|89.93|89.43|89.96|89.46|89.92|89.42|8
1736091120000|2025-01-05 15:32:00|89.94|89.44|89.91|89.41|89.96|89.46|89.89|89.39|12
1736091130000|2025-01-05 15:32:10|89.92|89.42|89.94|89.44|89.96|89.46|89.92|89.42|8
1736091140000|2025-01-05 15:32:20|89.93|89.43|89.95|89.45|89.96|89.46|89.89|89.39|12
1736091150000|2025-01-05 15:32:30|89.96|89.46|89.98|89.48|89.99|89.49|89.96|89.46|7
1736091160000|2025-01-05 15:32:40|89.97|89.47|90|89.5|90.02|89.52|89.97|89.47|6
1736091170000|2025-01-05 15:32:50|90.01|89.51|90.03|89.53|90.05|89.55|90.01|89.51|7
1736091180000|2025-01-05 15:33:00|90.04|89.54|90.06|89.56|90.1|89.6|90.04|89.54|12
1736091190000|2025-01-05 15:33:10|90.05|89.55|90.03|89.53|90.05|89.55|90.03|89.53|3
1736091200000|2025-01-05 15:33:20|90.02|89.52|89.99|89.49|90.02|89.52|89.99|89.49|5
1736091210000|2025-01-05 15:33:30|89.98|89.48|89.96|89.46|89.98|89.48|89.96|89.46|5
1736091230000|2025-01-05 15:33:50|89.97|89.47|89.97|89.47|89.97|89.47|89.96|89.46|5
1736091240000|2025-01-05 15:34:00|89.96|89.46|89.97|89.47|89.98|89.48|89.96|89.46|8
1736091250000|2025-01-05 15:34:10|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|6
1736091260000|2025-01-05 15:34:20|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|6
1736091280000|2025-01-05 15:34:40|89.96|89.46|89.96|89.46|89.97|89.47|89.96|89.46|3
1736091300000|2025-01-05 15:35:00|89.97|89.47|89.99|89.49|89.99|89.49|89.95|89.45|7
1736091310000|2025-01-05 15:35:10|89.98|89.48|89.91|89.41|90|89.5|89.91|89.41|8
1736091320000|2025-01-05 15:35:20|89.9|89.4|89.95|89.45|89.97|89.47|89.9|89.4|9
1736091330000|2025-01-05 15:35:30|89.96|89.46|89.97|89.47|89.98|89.48|89.96|89.46|8
1736091340000|2025-01-05 15:35:40|89.96|89.46|89.95|89.45|89.96|89.46|89.94|89.44|3
1736091350000|2025-01-05 15:35:50|89.96|89.46|89.97|89.47|89.97|89.47|89.96|89.46|2
1736091360000|2025-01-05 15:36:00|89.98|89.48|90.07|89.57|90.07|89.57|89.98|89.48|6
1736091370000|2025-01-05 15:36:10|90.08|89.58|90.09|89.59|90.12|89.62|90.08|89.58|7
1736091380000|2025-01-05 15:36:20|90.08|89.58|90.12|89.62|90.12|89.62|90.08|89.58|7
1736091390000|2025-01-05 15:36:30|90.13|89.63|90.12|89.62|90.13|89.63|90.11|89.61|4
1736091400000|2025-01-05 15:36:40|90.22|89.72|90.17|89.67|90.24|89.74|90.16|89.66|11
1736091410000|2025-01-05 15:36:50|90.16|89.66|90.18|89.68|90.18|89.68|90.11|89.61|10
1736091420000|2025-01-05 15:37:00|90.17|89.67|90.2|89.7|90.2|89.7|90.17|89.67|7
1736091430000|2025-01-05 15:37:10|90.21|89.71|90.21|89.71|90.21|89.71|90.2|89.7|5
1736091440000|2025-01-05 15:37:20|90.19|89.69|90.23|89.73|90.23|89.73|90.19|89.69|3
1736091450000|2025-01-05 15:37:30|90.24|89.74|90.28|89.78|90.28|89.78|90.24|89.74|5
1736091460000|2025-01-05 15:37:40|90.27|89.77|90.27|89.77|90.29|89.79|90.27|89.77|9
1736091470000|2025-01-05 15:37:50|90.28|89.78|90.29|89.79|90.31|89.81|90.28|89.78|6
1736091480000|2025-01-05 15:38:00|90.28|89.78|90.31|89.81|90.31|89.81|90.27|89.77|6
1736091490000|2025-01-05 15:38:10|90.32|89.82|90.3|89.8|90.32|89.82|90.3|89.8|7
1736091500000|2025-01-05 15:38:20|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|5
1736091510000|2025-01-05 15:38:30|90.27|89.77|90.27|89.77|90.29|89.79|90.27|89.77|5
1736091520000|2025-01-05 15:38:40|90.26|89.76|90.28|89.78|90.29|89.79|90.25|89.75|6
1736091530000|2025-01-05 15:38:50|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|3
1736091540000|2025-01-05 15:39:00|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736091550000|2025-01-05 15:39:10|90.27|89.77|90.27|89.77|90.27|89.77|90.26|89.76|3
1736091560000|2025-01-05 15:39:20|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|2
1736091570000|2025-01-05 15:39:30|90.25|89.75|90.19|89.69|90.25|89.75|90.18|89.68|8
1736091580000|2025-01-05 15:39:40|90.18|89.68|90.15|89.65|90.18|89.68|90.15|89.65|7
1736091590000|2025-01-05 15:39:50|90.17|89.67|90.16|89.66|90.17|89.67|90.16|89.66|2
1736091600000|2025-01-05 15:40:00|90.14|89.64|90.17|89.67|90.17|89.67|90.12|89.62|9
1736091610000|2025-01-05 15:40:10|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736091620000|2025-01-05 15:40:20|90.19|89.69|90.19|89.69|90.19|89.69|90.18|89.68|3
1736091630000|2025-01-05 15:40:30|90.2|89.7|90.2|89.7|90.21|89.71|90.2|89.7|3
1736091640000|2025-01-05 15:40:40|90.19|89.69|90.18|89.68|90.19|89.69|90.16|89.66|6
1736091650000|2025-01-05 15:40:50|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736091660000|2025-01-05 15:41:00|90.17|89.67|90.19|89.69|90.2|89.7|90.17|89.67|5
1736091670000|2025-01-05 15:41:10|90.18|89.68|90.16|89.66|90.19|89.69|90.15|89.65|9
1736091680000|2025-01-05 15:41:20|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|3
1736091690000|2025-01-05 15:41:30|90.16|89.66|90.17|89.67|90.17|89.67|90.16|89.66|2
1736091710000|2025-01-05 15:41:50|90.16|89.66|90.17|89.67|90.17|89.67|90.16|89.66|4
1736091720000|2025-01-05 15:42:00|90.16|89.66|90.17|89.67|90.17|89.67|90.16|89.66|2
1736091730000|2025-01-05 15:42:10|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736091750000|2025-01-05 15:42:30|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736091760000|2025-01-05 15:42:40|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|4
1736091770000|2025-01-05 15:42:50|90.18|89.68|90.18|89.68|90.18|89.68|90.17|89.67|3
1736091780000|2025-01-05 15:43:00|90.17|89.67|90.16|89.66|90.17|89.67|90.15|89.65|4
1736091790000|2025-01-05 15:43:10|90.15|89.65|90.1|89.6|90.15|89.65|90.1|89.6|6
1736091800000|2025-01-05 15:43:20|90.11|89.61|90.1|89.6|90.11|89.61|90.1|89.6|2
1736091810000|2025-01-05 15:43:30|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736091820000|2025-01-05 15:43:40|90.1|89.6|90.1|89.6|90.1|89.6|90.1|89.6|1
1736091830000|2025-01-05 15:43:50|90.09|89.59|90.08|89.58|90.09|89.59|90.07|89.57|6
1736091840000|2025-01-05 15:44:00|90.09|89.59|90.12|89.62|90.12|89.62|90.09|89.59|15
1736091850000|2025-01-05 15:44:10|90.11|89.61|90.09|89.59|90.11|89.61|90.09|89.59|5
1736091860000|2025-01-05 15:44:20|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736091870000|2025-01-05 15:44:30|90.09|89.59|90.08|89.58|90.1|89.6|90.08|89.58|5
1736091880000|2025-01-05 15:44:40|90.09|89.59|90.1|89.6|90.11|89.61|90.09|89.59|6
1736091890000|2025-01-05 15:44:50|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736091900000|2025-01-05 15:45:00|90.1|89.6|90.12|89.62|90.12|89.62|90.09|89.59|4
1736091910000|2025-01-05 15:45:10|90.13|89.63|90.12|89.62|90.13|89.63|90.11|89.61|3
1736091920000|2025-01-05 15:45:20|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736091930000|2025-01-05 15:45:30|90.17|89.67|90.11|89.61|90.17|89.67|90.11|89.61|7
1736091940000|2025-01-05 15:45:40|90.1|89.6|90|89.5|90.1|89.6|90|89.5|8
1736091950000|2025-01-05 15:45:50|89.99|89.49|90.01|89.51|90.01|89.51|89.98|89.48|4
1736091960000|2025-01-05 15:46:00|90|89.5|89.97|89.47|90.01|89.51|89.97|89.47|11
1736091970000|2025-01-05 15:46:10|89.98|89.48|89.97|89.47|89.98|89.48|89.96|89.46|6
1736091980000|2025-01-05 15:46:20|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|6
1736091990000|2025-01-05 15:46:30|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|4
1736092000000|2025-01-05 15:46:40|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736092010000|2025-01-05 15:46:50|89.98|89.48|90|89.5|90.02|89.52|89.98|89.48|5
1736092020000|2025-01-05 15:47:00|89.99|89.49|90.01|89.51|90.01|89.51|89.99|89.49|4
1736092030000|2025-01-05 15:47:10|89.99|89.49|90.07|89.57|90.07|89.57|89.99|89.49|9
1736092040000|2025-01-05 15:47:20|90.06|89.56|90.05|89.55|90.07|89.57|90.05|89.55|4
1736092050000|2025-01-05 15:47:30|90.06|89.56|90.08|89.58|90.08|89.58|90.06|89.56|3
1736092060000|2025-01-05 15:47:40|90.09|89.59|90.11|89.61|90.12|89.62|90.09|89.59|11
1736092070000|2025-01-05 15:47:50|90.09|89.59|90.07|89.57|90.1|89.6|90.07|89.57|5
1736092080000|2025-01-05 15:48:00|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736092090000|2025-01-05 15:48:10|90.04|89.54|90.04|89.54|90.05|89.55|90.04|89.54|5
1736092100000|2025-01-05 15:48:20|90.01|89.51|90.01|89.51|90.02|89.52|90|89.5|6
1736092110000|2025-01-05 15:48:30|90|89.5|89.99|89.49|90|89.5|89.98|89.48|4
1736092120000|2025-01-05 15:48:40|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736092130000|2025-01-05 15:48:50|89.99|89.49|90.01|89.51|90.02|89.52|89.99|89.49|4
1736092140000|2025-01-05 15:49:00|90|89.5|90|89.5|90|89.5|90|89.5|1
1736092150000|2025-01-05 15:49:10|90.02|89.52|90.03|89.53|90.06|89.56|90.02|89.52|8
1736092160000|2025-01-05 15:49:20|90.02|89.52|90.01|89.51|90.04|89.54|90.01|89.51|5
1736092180000|2025-01-05 15:49:40|90|89.5|89.98|89.48|90|89.5|89.97|89.47|4
1736092190000|2025-01-05 15:49:50|89.97|89.47|89.96|89.46|89.97|89.47|89.96|89.46|2
1736092200000|2025-01-05 15:50:00|89.97|89.47|89.98|89.48|89.98|89.48|89.96|89.46|4
1736092210000|2025-01-05 15:50:10|89.97|89.47|89.9|89.4|89.97|89.47|89.9|89.4|5
1736092220000|2025-01-05 15:50:20|89.91|89.41|89.93|89.43|89.93|89.43|89.91|89.41|2
1736092230000|2025-01-05 15:50:30|89.95|89.45|89.98|89.48|89.98|89.48|89.95|89.45|3
1736092240000|2025-01-05 15:50:40|90|89.5|89.97|89.47|90.01|89.51|89.97|89.47|6
1736092250000|2025-01-05 15:50:50|89.96|89.46|89.96|89.46|89.96|89.46|89.95|89.45|5
1736092260000|2025-01-05 15:51:00|89.95|89.45|89.96|89.46|89.96|89.46|89.95|89.45|6
1736092270000|2025-01-05 15:51:10|89.95|89.45|89.98|89.48|89.99|89.49|89.95|89.45|6
1736092280000|2025-01-05 15:51:20|89.95|89.45|89.97|89.47|89.97|89.47|89.95|89.45|3
1736092290000|2025-01-05 15:51:30|89.98|89.48|89.99|89.49|90|89.5|89.98|89.48|5
1736092300000|2025-01-05 15:51:40|89.98|89.48|89.98|89.48|89.98|89.48|89.97|89.47|3
1736092310000|2025-01-05 15:51:50|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736092340000|2025-01-05 15:52:20|89.98|89.48|90|89.5|90.01|89.51|89.98|89.48|6
1736092360000|2025-01-05 15:52:40|90.01|89.51|89.98|89.48|90.01|89.51|89.97|89.47|11
1736092370000|2025-01-05 15:52:50|89.97|89.47|89.96|89.46|89.97|89.47|89.96|89.46|2
1736092380000|2025-01-05 15:53:00|89.97|89.47|89.99|89.49|90|89.5|89.96|89.46|5
1736092390000|2025-01-05 15:53:10|90|89.5|90.04|89.54|90.05|89.55|89.99|89.49|7
1736092400000|2025-01-05 15:53:20|90.05|89.55|90.02|89.52|90.05|89.55|90.02|89.52|7
1736092410000|2025-01-05 15:53:30|90.01|89.51|89.99|89.49|90.01|89.51|89.98|89.48|5
1736092430000|2025-01-05 15:53:50|90|89.5|90.01|89.51|90.01|89.51|89.99|89.49|4
1736092440000|2025-01-05 15:54:00|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736092450000|2025-01-05 15:54:10|90|89.5|89.98|89.48|90|89.5|89.98|89.48|3
1736092460000|2025-01-05 15:54:20|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736092470000|2025-01-05 15:54:30|89.98|89.48|89.99|89.49|89.99|89.49|89.97|89.47|4
1736092480000|2025-01-05 15:54:40|89.98|89.48|89.97|89.47|89.99|89.49|89.97|89.47|4
1736092500000|2025-01-05 15:55:00|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|4
1736092510000|2025-01-05 15:55:10|89.97|89.47|89.98|89.48|89.99|89.49|89.97|89.47|3
1736092520000|2025-01-05 15:55:20|90|89.5|90.01|89.51|90.02|89.52|90|89.5|3
1736092540000|2025-01-05 15:55:40|90.02|89.52|90.02|89.52|90.02|89.52|90.01|89.51|3
1736092550000|2025-01-05 15:55:50|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|3
1736092560000|2025-01-05 15:56:00|90|89.5|90|89.5|90.01|89.51|90|89.5|3
1736092570000|2025-01-05 15:56:10|89.99|89.49|90|89.5|90.01|89.51|89.99|89.49|6
1736092580000|2025-01-05 15:56:20|90.01|89.51|90.05|89.55|90.05|89.55|90.01|89.51|3
1736092590000|2025-01-05 15:56:30|90.04|89.54|90|89.5|90.04|89.54|90|89.5|4
1736092600000|2025-01-05 15:56:40|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736092610000|2025-01-05 15:56:50|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736092630000|2025-01-05 15:57:10|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736092640000|2025-01-05 15:57:20|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736092650000|2025-01-05 15:57:30|90|89.5|90|89.5|90|89.5|90|89.5|1
1736092660000|2025-01-05 15:57:40|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736092670000|2025-01-05 15:57:50|90|89.5|90.02|89.52|90.02|89.52|90|89.5|3
1736092690000|2025-01-05 15:58:10|90.01|89.51|90|89.5|90.02|89.52|90|89.5|4
1736092710000|2025-01-05 15:58:30|89.99|89.49|89.96|89.46|89.99|89.49|89.96|89.46|3
1736092720000|2025-01-05 15:58:40|89.92|89.42|89.92|89.42|89.92|89.42|89.91|89.41|3
1736092730000|2025-01-05 15:58:50|89.91|89.41|89.92|89.42|89.95|89.45|89.91|89.41|6
1736092740000|2025-01-05 15:59:00|89.91|89.41|89.88|89.38|89.92|89.42|89.87|89.37|10
1736092750000|2025-01-05 15:59:10|89.87|89.37|89.82|89.32|89.87|89.37|89.82|89.32|5
1736092760000|2025-01-05 15:59:20|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736092770000|2025-01-05 15:59:30|89.82|89.32|89.85|89.35|89.85|89.35|89.82|89.32|2
1736092780000|2025-01-05 15:59:40|89.84|89.34|89.83|89.33|89.84|89.34|89.83|89.33|2
1736092790000|2025-01-05 15:59:50|89.84|89.34|89.86|89.36|89.86|89.36|89.84|89.34|3
1736092800000|2025-01-05 16:00:00|89.89|89.39|89.87|89.37|89.89|89.39|89.87|89.37|3
1736092810000|2025-01-05 16:00:10|89.86|89.36|89.88|89.38|89.88|89.38|89.86|89.36|3
1736092820000|2025-01-05 16:00:20|89.89|89.39|89.92|89.42|89.94|89.44|89.89|89.39|10
1736092830000|2025-01-05 16:00:30|89.91|89.41|89.88|89.38|89.91|89.41|89.88|89.38|4
1736092840000|2025-01-05 16:00:40|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736092850000|2025-01-05 16:00:50|89.84|89.34|89.76|89.26|89.84|89.34|89.76|89.26|7
1736092860000|2025-01-05 16:01:00|89.77|89.27|89.76|89.26|89.78|89.28|89.76|89.26|4
1736092870000|2025-01-05 16:01:10|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|4
1736092880000|2025-01-05 16:01:20|89.75|89.25|89.8|89.3|89.81|89.31|89.75|89.25|7
1736092890000|2025-01-05 16:01:30|89.81|89.31|89.87|89.37|89.88|89.38|89.81|89.31|10
1736092900000|2025-01-05 16:01:40|89.89|89.39|89.9|89.4|89.91|89.41|89.89|89.39|3
1736092910000|2025-01-05 16:01:50|89.89|89.39|89.88|89.38|89.9|89.4|89.88|89.38|6
1736092920000|2025-01-05 16:02:00|89.89|89.39|89.87|89.37|89.94|89.44|89.87|89.37|12
1736092930000|2025-01-05 16:02:10|89.86|89.36|89.86|89.36|89.87|89.37|89.83|89.33|10
1736092940000|2025-01-05 16:02:20|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736092950000|2025-01-05 16:02:30|89.85|89.35|89.88|89.38|89.89|89.39|89.85|89.35|8
1736092960000|2025-01-05 16:02:40|89.87|89.37|89.88|89.38|89.88|89.38|89.86|89.36|6
1736092970000|2025-01-05 16:02:50|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736092980000|2025-01-05 16:03:00|89.88|89.38|89.89|89.39|89.91|89.41|89.88|89.38|5
1736092990000|2025-01-05 16:03:10|89.87|89.37|89.87|89.37|89.87|89.37|89.86|89.36|3
1736093000000|2025-01-05 16:03:20|89.88|89.38|89.95|89.45|89.97|89.47|89.88|89.38|13
1736093010000|2025-01-05 16:03:30|89.96|89.46|89.99|89.49|90|89.5|89.95|89.45|10
1736093020000|2025-01-05 16:03:40|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736093030000|2025-01-05 16:03:50|89.98|89.48|90.07|89.57|90.07|89.57|89.98|89.48|8
1736093040000|2025-01-05 16:04:00|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|3
1736093050000|2025-01-05 16:04:10|90.09|89.59|90.06|89.56|90.1|89.6|90.04|89.54|14
1736093060000|2025-01-05 16:04:20|90.07|89.57|90.07|89.57|90.08|89.58|90.05|89.55|8
1736093070000|2025-01-05 16:04:30|90.06|89.56|90.04|89.54|90.06|89.56|90.04|89.54|3
1736093080000|2025-01-05 16:04:40|90.05|89.55|90.05|89.55|90.06|89.56|90.04|89.54|4
1736093090000|2025-01-05 16:04:50|90.06|89.56|90.07|89.57|90.07|89.57|90.05|89.55|6
1736093100000|2025-01-05 16:05:00|90.06|89.56|90.1|89.6|90.11|89.61|90.06|89.56|7
1736093110000|2025-01-05 16:05:10|90.09|89.59|90.09|89.59|90.1|89.6|90.08|89.58|5
1736093120000|2025-01-05 16:05:20|90.1|89.6|90.06|89.56|90.16|89.66|90.06|89.56|9
1736093130000|2025-01-05 16:05:30|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736093140000|2025-01-05 16:05:40|90.11|89.61|90.1|89.6|90.11|89.61|90.1|89.6|2
1736093150000|2025-01-05 16:05:50|90.09|89.59|90.08|89.58|90.1|89.6|90.08|89.58|3
1736093160000|2025-01-05 16:06:00|90.09|89.59|90.08|89.58|90.1|89.6|90.08|89.58|4
1736093170000|2025-01-05 16:06:10|90.07|89.57|90.07|89.57|90.07|89.57|90.06|89.56|3
1736093180000|2025-01-05 16:06:20|90.06|89.56|90.05|89.55|90.06|89.56|90.04|89.54|4
1736093190000|2025-01-05 16:06:30|90.06|89.56|90.14|89.64|90.14|89.64|90.06|89.56|6
1736093200000|2025-01-05 16:06:40|90.15|89.65|90.2|89.7|90.2|89.7|90.14|89.64|6
1736093210000|2025-01-05 16:06:50|90.19|89.69|90.18|89.68|90.19|89.69|90.17|89.67|6
1736093220000|2025-01-05 16:07:00|90.17|89.67|90.19|89.69|90.19|89.69|90.16|89.66|5
1736093230000|2025-01-05 16:07:10|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736093240000|2025-01-05 16:07:20|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736093250000|2025-01-05 16:07:30|90.21|89.71|90.22|89.72|90.22|89.72|90.18|89.68|10
1736093260000|2025-01-05 16:07:40|90.23|89.73|90.29|89.79|90.3|89.8|90.23|89.73|6
1736093270000|2025-01-05 16:07:50|90.27|89.77|90.25|89.75|90.28|89.78|90.24|89.74|13
1736093280000|2025-01-05 16:08:00|90.27|89.77|90.25|89.75|90.27|89.77|90.25|89.75|3
1736093290000|2025-01-05 16:08:10|90.22|89.72|90.16|89.66|90.22|89.72|90.15|89.65|7
1736093300000|2025-01-05 16:08:20|90.17|89.67|90.18|89.68|90.18|89.68|90.16|89.66|6
1736093310000|2025-01-05 16:08:30|90.19|89.69|90.2|89.7|90.21|89.71|90.19|89.69|3
1736093320000|2025-01-05 16:08:40|90.19|89.69|90.11|89.61|90.2|89.7|90.09|89.59|7
1736093330000|2025-01-05 16:08:50|90.12|89.62|90.16|89.66|90.16|89.66|90.12|89.62|2
1736093340000|2025-01-05 16:09:00|90.15|89.65|90.12|89.62|90.15|89.65|90.12|89.62|4
1736093350000|2025-01-05 16:09:10|90.14|89.64|90.13|89.63|90.15|89.65|90.13|89.63|6
1736093360000|2025-01-05 16:09:20|90.12|89.62|90.04|89.54|90.12|89.62|90.04|89.54|9
1736093370000|2025-01-05 16:09:30|90.03|89.53|90.02|89.52|90.03|89.53|90.01|89.51|4
1736093380000|2025-01-05 16:09:40|90.03|89.53|90.05|89.55|90.05|89.55|90.03|89.53|9
1736093390000|2025-01-05 16:09:50|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736093400000|2025-01-05 16:10:00|90.07|89.57|90.07|89.57|90.08|89.58|90.07|89.57|5
1736093410000|2025-01-05 16:10:10|90.06|89.56|90.08|89.58|90.09|89.59|90.05|89.55|6
1736093420000|2025-01-05 16:10:20|90.07|89.57|90.09|89.59|90.11|89.61|90.07|89.57|8
1736093430000|2025-01-05 16:10:30|90.07|89.57|90.07|89.57|90.08|89.58|90.06|89.56|7
1736093440000|2025-01-05 16:10:40|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736093450000|2025-01-05 16:10:50|90.06|89.56|90.03|89.53|90.06|89.56|90.03|89.53|3
1736093460000|2025-01-05 16:11:00|90.02|89.52|90.01|89.51|90.02|89.52|90|89.5|4
1736093470000|2025-01-05 16:11:10|90|89.5|90.02|89.52|90.02|89.52|90|89.5|3
1736093480000|2025-01-05 16:11:20|90.01|89.51|89.99|89.49|90.01|89.51|89.98|89.48|3
1736093490000|2025-01-05 16:11:30|90|89.5|90|89.5|90|89.5|90|89.5|1
1736093510000|2025-01-05 16:11:50|90.01|89.51|90.02|89.52|90.04|89.54|90.01|89.51|5
1736093520000|2025-01-05 16:12:00|90.01|89.51|90.02|89.52|90.02|89.52|89.99|89.49|8
1736093530000|2025-01-05 16:12:10|90.04|89.54|90.03|89.53|90.04|89.54|90.02|89.52|10
1736093550000|2025-01-05 16:12:30|90.01|89.51|89.99|89.49|90.01|89.51|89.98|89.48|5
1736093560000|2025-01-05 16:12:40|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736093570000|2025-01-05 16:12:50|89.98|89.48|89.93|89.43|89.98|89.48|89.93|89.43|7
1736093580000|2025-01-05 16:13:00|89.92|89.42|89.99|89.49|90|89.5|89.92|89.42|6
1736093590000|2025-01-05 16:13:10|89.98|89.48|89.98|89.48|89.99|89.49|89.98|89.48|3
1736093600000|2025-01-05 16:13:20|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736093610000|2025-01-05 16:13:30|89.98|89.48|89.95|89.45|89.98|89.48|89.95|89.45|4
1736093620000|2025-01-05 16:13:40|89.94|89.44|89.91|89.41|89.94|89.44|89.9|89.4|8
1736093630000|2025-01-05 16:13:50|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736093640000|2025-01-05 16:14:00|89.91|89.41|89.88|89.38|89.91|89.41|89.88|89.38|4
1736093650000|2025-01-05 16:14:10|89.84|89.34|89.89|89.39|89.89|89.39|89.84|89.34|8
1736093670000|2025-01-05 16:14:30|89.9|89.4|89.93|89.43|89.93|89.43|89.89|89.39|6
1736093680000|2025-01-05 16:14:40|89.92|89.42|89.92|89.42|89.93|89.43|89.9|89.4|10
1736093690000|2025-01-05 16:14:50|89.93|89.43|90.02|89.52|90.02|89.52|89.93|89.43|10
1736093700000|2025-01-05 16:15:00|90.03|89.53|90.11|89.61|90.11|89.61|90.03|89.53|5
1736093710000|2025-01-05 16:15:10|90.1|89.6|90.09|89.59|90.1|89.6|90.08|89.58|6
1736093720000|2025-01-05 16:15:20|90.1|89.6|90.1|89.6|90.13|89.63|90.1|89.6|6
1736093730000|2025-01-05 16:15:30|90.11|89.61|90.1|89.6|90.15|89.65|90.1|89.6|10
1736093740000|2025-01-05 16:15:40|90.11|89.61|90.08|89.58|90.11|89.61|90.08|89.58|6
1736093750000|2025-01-05 16:15:50|90.07|89.57|90.03|89.53|90.07|89.57|90.03|89.53|3
1736093770000|2025-01-05 16:16:10|90.02|89.52|89.98|89.48|90.02|89.52|89.98|89.48|4
1736093780000|2025-01-05 16:16:20|89.97|89.47|90.01|89.51|90.01|89.51|89.97|89.47|4
1736093790000|2025-01-05 16:16:30|90|89.5|89.92|89.42|90|89.5|89.91|89.41|8
1736093800000|2025-01-05 16:16:40|89.91|89.41|89.87|89.37|89.91|89.41|89.87|89.37|6
1736093810000|2025-01-05 16:16:50|89.88|89.38|89.89|89.39|89.91|89.41|89.88|89.38|5
1736093820000|2025-01-05 16:17:00|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|5
1736093830000|2025-01-05 16:17:10|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|4
1736093840000|2025-01-05 16:17:20|89.87|89.37|89.83|89.33|89.87|89.37|89.83|89.33|5
1736093850000|2025-01-05 16:17:30|89.82|89.32|89.87|89.37|89.87|89.37|89.82|89.32|7
1736093860000|2025-01-05 16:17:40|89.86|89.36|89.85|89.35|89.86|89.36|89.82|89.32|6
1736093870000|2025-01-05 16:17:50|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|2
1736093880000|2025-01-05 16:18:00|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736093890000|2025-01-05 16:18:10|89.82|89.32|89.83|89.33|89.83|89.33|89.81|89.31|4
1736093900000|2025-01-05 16:18:20|89.87|89.37|89.78|89.28|89.88|89.38|89.78|89.28|8
1736093910000|2025-01-05 16:18:30|89.79|89.29|89.8|89.3|89.83|89.33|89.79|89.29|7
1736093920000|2025-01-05 16:18:40|89.81|89.31|89.78|89.28|89.82|89.32|89.78|89.28|10
1736093930000|2025-01-05 16:18:50|89.8|89.3|89.78|89.28|89.8|89.3|89.77|89.27|5
1736093940000|2025-01-05 16:19:00|89.77|89.27|89.69|89.19|89.77|89.27|89.69|89.19|7
1736093950000|2025-01-05 16:19:10|89.71|89.21|89.71|89.21|89.75|89.25|89.71|89.21|8
1736093960000|2025-01-05 16:19:20|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|5
1736093970000|2025-01-05 16:19:30|89.67|89.17|89.71|89.21|89.71|89.21|89.66|89.16|7
1736093980000|2025-01-05 16:19:40|89.7|89.2|89.72|89.22|89.72|89.22|89.7|89.2|3
1736093990000|2025-01-05 16:19:50|89.71|89.21|89.68|89.18|89.71|89.21|89.68|89.18|3
1736094000000|2025-01-05 16:20:00|89.67|89.17|89.7|89.2|89.7|89.2|89.67|89.17|3
1736094010000|2025-01-05 16:20:10|89.69|89.19|89.65|89.15|89.7|89.2|89.65|89.15|7
1736094020000|2025-01-05 16:20:20|89.66|89.16|89.66|89.16|89.68|89.18|89.65|89.15|5
1736094030000|2025-01-05 16:20:30|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|4
1736094040000|2025-01-05 16:20:40|89.67|89.17|89.69|89.19|89.7|89.2|89.67|89.17|4
1736094050000|2025-01-05 16:20:50|89.68|89.18|89.71|89.21|89.71|89.21|89.67|89.17|3
1736094060000|2025-01-05 16:21:00|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|5
1736094070000|2025-01-05 16:21:10|89.69|89.19|89.68|89.18|89.69|89.19|89.67|89.17|6
1736094080000|2025-01-05 16:21:20|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736094090000|2025-01-05 16:21:30|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736094110000|2025-01-05 16:21:50|89.67|89.17|89.66|89.16|89.67|89.17|89.65|89.15|4
1736094130000|2025-01-05 16:22:10|89.67|89.17|89.69|89.19|89.69|89.19|89.67|89.17|3
1736094140000|2025-01-05 16:22:20|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736094150000|2025-01-05 16:22:30|89.7|89.2|89.74|89.24|89.75|89.25|89.7|89.2|4
1736094160000|2025-01-05 16:22:40|89.73|89.23|89.76|89.26|89.76|89.26|89.73|89.23|4
1736094170000|2025-01-05 16:22:50|89.78|89.28|89.74|89.24|89.78|89.28|89.74|89.24|5
1736094180000|2025-01-05 16:23:00|89.75|89.25|89.82|89.32|89.82|89.32|89.75|89.25|6
1736094190000|2025-01-05 16:23:10|89.81|89.31|89.82|89.32|89.82|89.32|89.79|89.29|11
1736094200000|2025-01-05 16:23:20|89.8|89.3|89.8|89.3|89.82|89.32|89.8|89.3|5
1736094210000|2025-01-05 16:23:30|89.81|89.31|89.8|89.3|89.82|89.32|89.8|89.3|4
1736094220000|2025-01-05 16:23:40|89.81|89.31|89.87|89.37|89.88|89.38|89.81|89.31|9
1736094230000|2025-01-05 16:23:50|89.88|89.38|89.88|89.38|89.91|89.41|89.88|89.38|10
1736094240000|2025-01-05 16:24:00|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736094250000|2025-01-05 16:24:10|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736094260000|2025-01-05 16:24:20|89.85|89.35|89.86|89.36|89.87|89.37|89.85|89.35|4
1736094270000|2025-01-05 16:24:30|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736094280000|2025-01-05 16:24:40|89.86|89.36|89.91|89.41|89.91|89.41|89.85|89.35|9
1736094290000|2025-01-05 16:24:50|89.9|89.4|89.91|89.41|89.91|89.41|89.9|89.4|2
1736094320000|2025-01-05 16:25:20|89.92|89.42|89.96|89.46|89.97|89.47|89.92|89.42|4
1736094330000|2025-01-05 16:25:30|89.95|89.45|89.94|89.44|89.95|89.45|89.93|89.43|3
1736094340000|2025-01-05 16:25:40|89.95|89.45|89.97|89.47|89.97|89.47|89.95|89.45|2
1736094350000|2025-01-05 16:25:50|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|6
1736094360000|2025-01-05 16:26:00|89.94|89.44|89.89|89.39|89.94|89.44|89.89|89.39|5
1736094370000|2025-01-05 16:26:10|89.9|89.4|89.9|89.4|89.91|89.41|89.89|89.39|5
1736094380000|2025-01-05 16:26:20|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|5
1736094390000|2025-01-05 16:26:30|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|2
1736094400000|2025-01-05 16:26:40|89.88|89.38|89.88|89.38|89.89|89.39|89.85|89.35|9
1736094410000|2025-01-05 16:26:50|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736094420000|2025-01-05 16:27:00|89.87|89.37|89.89|89.39|89.89|89.39|89.87|89.37|3
1736094450000|2025-01-05 16:27:30|89.9|89.4|89.9|89.4|89.91|89.41|89.9|89.4|3
1736094460000|2025-01-05 16:27:40|89.91|89.41|89.92|89.42|89.93|89.43|89.91|89.41|4
1736094470000|2025-01-05 16:27:50|89.93|89.43|89.86|89.36|89.93|89.43|89.86|89.36|7
1736094480000|2025-01-05 16:28:00|89.85|89.35|89.85|89.35|89.85|89.35|89.85|89.35|1
1736094490000|2025-01-05 16:28:10|89.86|89.36|89.82|89.32|89.86|89.36|89.82|89.32|5
1736094500000|2025-01-05 16:28:20|89.83|89.33|89.85|89.35|89.86|89.36|89.83|89.33|4
1736094510000|2025-01-05 16:28:30|89.84|89.34|89.85|89.35|89.86|89.36|89.8|89.3|12
1736094520000|2025-01-05 16:28:40|89.86|89.36|89.82|89.32|89.86|89.36|89.82|89.32|5
1736094540000|2025-01-05 16:29:00|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736094550000|2025-01-05 16:29:10|89.85|89.35|89.85|89.35|89.86|89.36|89.84|89.34|5
1736094560000|2025-01-05 16:29:20|89.84|89.34|89.81|89.31|89.84|89.34|89.8|89.3|6
1736094570000|2025-01-05 16:29:30|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736094580000|2025-01-05 16:29:40|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|2
1736094590000|2025-01-05 16:29:50|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|2
1736094600000|2025-01-05 16:30:00|89.77|89.27|89.78|89.28|89.79|89.29|89.76|89.26|5
1736094610000|2025-01-05 16:30:10|89.77|89.27|89.69|89.19|89.78|89.28|89.69|89.19|12
1736094630000|2025-01-05 16:30:30|89.68|89.18|89.67|89.17|89.68|89.18|89.67|89.17|2
1736094640000|2025-01-05 16:30:40|89.66|89.16|89.62|89.12|89.67|89.17|89.62|89.12|9
1736094650000|2025-01-05 16:30:50|89.61|89.11|89.62|89.12|89.63|89.13|89.61|89.11|4
1736094660000|2025-01-05 16:31:00|89.64|89.14|89.68|89.18|89.69|89.19|89.64|89.14|8
1736094670000|2025-01-05 16:31:10|89.7|89.2|89.68|89.18|89.72|89.22|89.68|89.18|6
1736094680000|2025-01-05 16:31:20|89.67|89.17|89.66|89.16|89.68|89.18|89.65|89.15|8
1736094690000|2025-01-05 16:31:30|89.68|89.18|89.61|89.11|89.68|89.18|89.61|89.11|5
1736094700000|2025-01-05 16:31:40|89.6|89.1|89.62|89.12|89.62|89.12|89.58|89.08|7
1736094710000|2025-01-05 16:31:50|89.63|89.13|89.62|89.12|89.65|89.15|89.62|89.12|4
1736094720000|2025-01-05 16:32:00|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|4
1736094730000|2025-01-05 16:32:10|89.61|89.11|89.57|89.07|89.61|89.11|89.57|89.07|5
1736094740000|2025-01-05 16:32:20|89.56|89.06|89.52|89.02|89.56|89.06|89.52|89.02|3
1736094750000|2025-01-05 16:32:30|89.51|89.01|89.5|89|89.51|89.01|89.49|88.99|6
1736094760000|2025-01-05 16:32:40|89.49|88.99|89.5|89|89.53|89.03|89.48|88.98|14
1736094770000|2025-01-05 16:32:50|89.49|88.99|89.48|88.98|89.49|88.99|89.47|88.97|4
1736094780000|2025-01-05 16:33:00|89.47|88.97|89.51|89.01|89.51|89.01|89.45|88.95|5
1736094790000|2025-01-05 16:33:10|89.44|88.94|89.35|88.85|89.44|88.94|89.32|88.82|13
1736094800000|2025-01-05 16:33:20|89.34|88.84|89.34|88.84|89.37|88.87|89.34|88.84|6
1736094810000|2025-01-05 16:33:30|89.33|88.83|89.3|88.8|89.33|88.83|89.3|88.8|4
1736094820000|2025-01-05 16:33:40|89.31|88.81|89.3|88.8|89.31|88.81|89.3|88.8|4
1736094830000|2025-01-05 16:33:50|89.29|88.79|89.28|88.78|89.29|88.79|89.27|88.77|7
1736094840000|2025-01-05 16:34:00|89.29|88.79|89.31|88.81|89.32|88.82|89.29|88.79|4
1736094850000|2025-01-05 16:34:10|89.32|88.82|89.3|88.8|89.32|88.82|89.3|88.8|3
1736094860000|2025-01-05 16:34:20|89.26|88.76|89.23|88.73|89.26|88.76|89.23|88.73|3
1736094870000|2025-01-05 16:34:30|89.22|88.72|89.22|88.72|89.25|88.75|89.22|88.72|5
1736094880000|2025-01-05 16:34:40|89.21|88.71|89.25|88.75|89.26|88.76|89.2|88.7|5
1736094890000|2025-01-05 16:34:50|89.23|88.73|89.21|88.71|89.23|88.73|89.21|88.71|3
1736094900000|2025-01-05 16:35:00|89.22|88.72|89.27|88.77|89.27|88.77|89.22|88.72|7
1736094910000|2025-01-05 16:35:10|89.26|88.76|89.3|88.8|89.3|88.8|89.26|88.76|4
1736094920000|2025-01-05 16:35:20|89.29|88.79|89.25|88.75|89.29|88.79|89.25|88.75|7
1736094930000|2025-01-05 16:35:30|89.24|88.74|89.26|88.76|89.26|88.76|89.22|88.72|6
1736094940000|2025-01-05 16:35:40|89.25|88.75|89.29|88.79|89.3|88.8|89.25|88.75|7
1736094950000|2025-01-05 16:35:50|89.28|88.78|89.31|88.81|89.31|88.81|89.28|88.78|3
1736094960000|2025-01-05 16:36:00|89.32|88.82|89.47|88.97|89.47|88.97|89.32|88.82|11
1736094970000|2025-01-05 16:36:10|89.46|88.96|89.36|88.86|89.46|88.96|89.36|88.86|10
1736094980000|2025-01-05 16:36:20|89.35|88.85|89.35|88.85|89.35|88.85|89.33|88.83|3
1736094990000|2025-01-05 16:36:30|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|4
1736095000000|2025-01-05 16:36:40|89.37|88.87|89.36|88.86|89.37|88.87|89.35|88.85|5
1736095010000|2025-01-05 16:36:50|89.37|88.87|89.36|88.86|89.37|88.87|89.35|88.85|6
1736095020000|2025-01-05 16:37:00|89.38|88.88|89.37|88.87|89.39|88.89|89.36|88.86|11
1736095030000|2025-01-05 16:37:10|89.39|88.89|89.38|88.88|89.4|88.9|89.38|88.88|4
1736095040000|2025-01-05 16:37:20|89.39|88.89|89.44|88.94|89.45|88.95|89.39|88.89|7
1736095060000|2025-01-05 16:37:40|89.43|88.93|89.43|88.93|89.44|88.94|89.4|88.9|6
1736095070000|2025-01-05 16:37:50|89.42|88.92|89.42|88.92|89.42|88.92|89.42|88.92|1
1736095080000|2025-01-05 16:38:00|89.43|88.93|89.45|88.95|89.46|88.96|89.43|88.93|9
1736095090000|2025-01-05 16:38:10|89.46|88.96|89.48|88.98|89.49|88.99|89.46|88.96|4
1736095100000|2025-01-05 16:38:20|89.49|88.99|89.56|89.06|89.57|89.07|89.49|88.99|10
1736095110000|2025-01-05 16:38:30|89.59|89.09|89.61|89.11|89.62|89.12|89.59|89.09|4
1736095120000|2025-01-05 16:38:40|89.64|89.14|89.57|89.07|89.64|89.14|89.57|89.07|9
1736095130000|2025-01-05 16:38:50|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736095140000|2025-01-05 16:39:00|89.57|89.07|89.55|89.05|89.57|89.07|89.55|89.05|3
1736095150000|2025-01-05 16:39:10|89.54|89.04|89.5|89|89.54|89.04|89.49|88.99|8
1736095160000|2025-01-05 16:39:20|89.49|88.99|89.5|89|89.5|89|89.49|88.99|2
1736095180000|2025-01-05 16:39:40|89.49|88.99|89.47|88.97|89.49|88.99|89.46|88.96|4
1736095190000|2025-01-05 16:39:50|89.46|88.96|89.45|88.95|89.47|88.97|89.41|88.91|5
1736095200000|2025-01-05 16:40:00|89.46|88.96|89.47|88.97|89.47|88.97|89.45|88.95|8
1736095210000|2025-01-05 16:40:10|89.46|88.96|89.46|88.96|89.46|88.96|89.45|88.95|3
1736095220000|2025-01-05 16:40:20|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736095230000|2025-01-05 16:40:30|89.5|89|89.5|89|89.55|89.05|89.5|89|8
1736095240000|2025-01-05 16:40:40|89.51|89.01|89.49|88.99|89.56|89.06|89.49|88.99|8
1736095250000|2025-01-05 16:40:50|89.5|89|89.5|89|89.5|89|89.49|88.99|3
1736095260000|2025-01-05 16:41:00|89.51|89.01|89.46|88.96|89.51|89.01|89.46|88.96|7
1736095270000|2025-01-05 16:41:10|89.45|88.95|89.45|88.95|89.47|88.97|89.45|88.95|5
1736095280000|2025-01-05 16:41:20|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736095290000|2025-01-05 16:41:30|89.47|88.97|89.5|89|89.5|89|89.47|88.97|5
1736095300000|2025-01-05 16:41:40|89.48|88.98|89.49|88.99|89.49|88.99|89.48|88.98|2
1736095320000|2025-01-05 16:42:00|89.48|88.98|89.47|88.97|89.52|89.02|89.47|88.97|10
1736095330000|2025-01-05 16:42:10|89.46|88.96|89.41|88.91|89.46|88.96|89.4|88.9|5
1736095340000|2025-01-05 16:42:20|89.46|88.96|89.45|88.95|89.46|88.96|89.44|88.94|4
1736095350000|2025-01-05 16:42:30|89.41|88.91|89.38|88.88|89.41|88.91|89.38|88.88|6
1736095360000|2025-01-05 16:42:40|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|4
1736095370000|2025-01-05 16:42:50|89.42|88.92|89.4|88.9|89.42|88.92|89.4|88.9|3
1736095380000|2025-01-05 16:43:00|89.39|88.89|89.39|88.89|89.39|88.89|89.39|88.89|1
1736095390000|2025-01-05 16:43:10|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736095400000|2025-01-05 16:43:20|89.39|88.89|89.38|88.88|89.39|88.89|89.37|88.87|8
1736095410000|2025-01-05 16:43:30|89.41|88.91|89.38|88.88|89.41|88.91|89.38|88.88|4
1736095450000|2025-01-05 16:44:10|89.35|88.85|89.36|88.86|89.38|88.88|89.35|88.85|5
1736095460000|2025-01-05 16:44:20|89.37|88.87|89.37|88.87|89.37|88.87|89.36|88.86|3
1736095470000|2025-01-05 16:44:30|89.38|88.88|89.36|88.86|89.39|88.89|89.36|88.86|5
1736095480000|2025-01-05 16:44:40|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736095490000|2025-01-05 16:44:50|89.38|88.88|89.36|88.86|89.38|88.88|89.36|88.86|3
1736095500000|2025-01-05 16:45:00|89.37|88.87|89.28|88.78|89.37|88.87|89.28|88.78|11
1736095510000|2025-01-05 16:45:10|89.27|88.77|89.35|88.85|89.35|88.85|89.27|88.77|5
1736095520000|2025-01-05 16:45:20|89.36|88.86|89.39|88.89|89.39|88.89|89.35|88.85|5
1736095530000|2025-01-05 16:45:30|89.41|88.91|89.39|88.89|89.41|88.91|89.38|88.88|7
1736095540000|2025-01-05 16:45:40|89.4|88.9|89.42|88.92|89.42|88.92|89.4|88.9|5
1736095550000|2025-01-05 16:45:50|89.44|88.94|89.42|88.92|89.47|88.97|89.42|88.92|5
1736095560000|2025-01-05 16:46:00|89.41|88.91|89.45|88.95|89.46|88.96|89.41|88.91|7
1736095570000|2025-01-05 16:46:10|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736095580000|2025-01-05 16:46:20|89.47|88.97|89.46|88.96|89.47|88.97|89.46|88.96|2
1736095590000|2025-01-05 16:46:30|89.47|88.97|89.52|89.02|89.57|89.07|89.47|88.97|10
1736095600000|2025-01-05 16:46:40|89.51|89.01|89.51|89.01|89.52|89.02|89.5|89|5
1736095610000|2025-01-05 16:46:50|89.52|89.02|89.5|89|89.56|89.06|89.5|89|11
1736095620000|2025-01-05 16:47:00|89.49|88.99|89.51|89.01|89.51|89.01|89.48|88.98|5
1736095630000|2025-01-05 16:47:10|89.52|89.02|89.55|89.05|89.56|89.06|89.51|89.01|4
1736095640000|2025-01-05 16:47:20|89.56|89.06|89.58|89.08|89.6|89.1|89.56|89.06|5
1736095650000|2025-01-05 16:47:30|89.57|89.07|89.55|89.05|89.57|89.07|89.55|89.05|3
1736095660000|2025-01-05 16:47:40|89.52|89.02|89.51|89.01|89.52|89.02|89.51|89.01|2
1736095670000|2025-01-05 16:47:50|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736095680000|2025-01-05 16:48:00|89.56|89.06|89.56|89.06|89.57|89.07|89.55|89.05|5
1736095690000|2025-01-05 16:48:10|89.57|89.07|89.58|89.08|89.59|89.09|89.57|89.07|4
1736095700000|2025-01-05 16:48:20|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736095710000|2025-01-05 16:48:30|89.56|89.06|89.51|89.01|89.56|89.06|89.51|89.01|4
1736095720000|2025-01-05 16:48:40|89.52|89.02|89.51|89.01|89.52|89.02|89.51|89.01|4
1736095730000|2025-01-05 16:48:50|89.52|89.02|89.54|89.04|89.54|89.04|89.52|89.02|3
1736095740000|2025-01-05 16:49:00|89.55|89.05|89.55|89.05|89.56|89.06|89.55|89.05|5
1736095750000|2025-01-05 16:49:10|89.56|89.06|89.54|89.04|89.56|89.06|89.52|89.02|9
1736095760000|2025-01-05 16:49:20|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736095770000|2025-01-05 16:49:30|89.57|89.07|89.55|89.05|89.58|89.08|89.55|89.05|7
1736095780000|2025-01-05 16:49:40|89.56|89.06|89.56|89.06|89.56|89.06|89.56|89.06|1
1736095790000|2025-01-05 16:49:50|89.57|89.07|89.6|89.1|89.6|89.1|89.57|89.07|5
1736095800000|2025-01-05 16:50:00|89.62|89.12|89.63|89.13|89.63|89.13|89.61|89.11|4
1736095810000|2025-01-05 16:50:10|89.62|89.12|89.59|89.09|89.62|89.12|89.59|89.09|4
1736095820000|2025-01-05 16:50:20|89.58|89.08|89.59|89.09|89.6|89.1|89.57|89.07|5
1736095830000|2025-01-05 16:50:30|89.58|89.08|89.54|89.04|89.58|89.08|89.54|89.04|5
1736095840000|2025-01-05 16:50:40|89.55|89.05|89.59|89.09|89.59|89.09|89.55|89.05|4
1736095850000|2025-01-05 16:50:50|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736095860000|2025-01-05 16:51:00|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736095870000|2025-01-05 16:51:10|89.58|89.08|89.56|89.06|89.58|89.08|89.56|89.06|3
1736095890000|2025-01-05 16:51:30|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|2
1736095900000|2025-01-05 16:51:40|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736095910000|2025-01-05 16:51:50|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736095920000|2025-01-05 16:52:00|89.57|89.07|89.49|88.99|89.57|89.07|89.49|88.99|7
1736095930000|2025-01-05 16:52:10|89.48|88.98|89.48|88.98|89.48|88.98|89.47|88.97|3
1736095940000|2025-01-05 16:52:20|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736095960000|2025-01-05 16:52:40|89.47|88.97|89.41|88.91|89.47|88.97|89.41|88.91|5
1736095970000|2025-01-05 16:52:50|89.42|88.92|89.45|88.95|89.46|88.96|89.42|88.92|4
1736095980000|2025-01-05 16:53:00|89.47|88.97|89.46|88.96|89.48|88.98|89.46|88.96|8
1736095990000|2025-01-05 16:53:10|89.45|88.95|89.45|88.95|89.45|88.95|89.45|88.95|1
1736096000000|2025-01-05 16:53:20|89.46|88.96|89.46|88.96|89.47|88.97|89.46|88.96|3
1736096010000|2025-01-05 16:53:30|89.45|88.95|89.47|88.97|89.47|88.97|89.45|88.95|5
1736096020000|2025-01-05 16:53:40|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736096030000|2025-01-05 16:53:50|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736096040000|2025-01-05 16:54:00|89.5|89|89.54|89.04|89.54|89.04|89.5|89|4
1736096050000|2025-01-05 16:54:10|89.55|89.05|89.57|89.07|89.57|89.07|89.55|89.05|2
1736096060000|2025-01-05 16:54:20|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|6
1736096080000|2025-01-05 16:54:40|89.59|89.09|89.6|89.1|89.61|89.11|89.59|89.09|4
1736096090000|2025-01-05 16:54:50|89.59|89.09|89.59|89.09|89.6|89.1|89.59|89.09|3
1736096100000|2025-01-05 16:55:00|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|2
1736096110000|2025-01-05 16:55:10|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736096120000|2025-01-05 16:55:20|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736096130000|2025-01-05 16:55:30|89.61|89.11|89.66|89.16|89.66|89.16|89.61|89.11|3
1736096160000|2025-01-05 16:56:00|89.65|89.15|89.61|89.11|89.65|89.15|89.61|89.11|3
1736096170000|2025-01-05 16:56:10|89.62|89.12|89.65|89.15|89.65|89.15|89.61|89.11|5
1736096190000|2025-01-05 16:56:30|89.64|89.14|89.62|89.12|89.64|89.14|89.62|89.12|2
1736096200000|2025-01-05 16:56:40|89.61|89.11|89.57|89.07|89.61|89.11|89.57|89.07|5
1736096220000|2025-01-05 16:57:00|89.58|89.08|89.6|89.1|89.6|89.1|89.58|89.08|2
1736096230000|2025-01-05 16:57:10|89.61|89.11|89.59|89.09|89.61|89.11|89.59|89.09|5
1736096250000|2025-01-05 16:57:30|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736096260000|2025-01-05 16:57:40|89.57|89.07|89.57|89.07|89.57|89.07|89.56|89.06|3
1736096270000|2025-01-05 16:57:50|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736096290000|2025-01-05 16:58:10|89.57|89.07|89.55|89.05|89.57|89.07|89.55|89.05|3
1736096300000|2025-01-05 16:58:20|89.57|89.07|89.56|89.06|89.57|89.07|89.56|89.06|4
1736096310000|2025-01-05 16:58:30|89.57|89.07|89.56|89.06|89.57|89.07|89.56|89.06|2
1736096320000|2025-01-05 16:58:40|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736096330000|2025-01-05 16:58:50|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736096340000|2025-01-05 16:59:00|89.56|89.06|89.54|89.04|89.56|89.06|89.54|89.04|3
1736096350000|2025-01-05 16:59:10|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736096360000|2025-01-05 16:59:20|89.56|89.06|89.55|89.05|89.56|89.06|89.55|89.05|2
1736096370000|2025-01-05 16:59:30|89.56|89.06|89.56|89.06|89.56|89.06|89.56|89.06|1
1736096380000|2025-01-05 16:59:40|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736096390000|2025-01-05 16:59:50|89.59|89.09|89.6|89.1|89.6|89.1|89.58|89.08|3
1736096400000|2025-01-05 17:00:00|89.59|89.09|89.57|89.07|89.59|89.09|89.56|89.06|5
1736096410000|2025-01-05 17:00:10|89.58|89.08|89.64|89.14|89.64|89.14|89.58|89.08|10
1736096420000|2025-01-05 17:00:20|89.63|89.13|89.66|89.16|89.67|89.17|89.63|89.13|7
1736096430000|2025-01-05 17:00:30|89.65|89.15|89.64|89.14|89.65|89.15|89.64|89.14|4
1736096440000|2025-01-05 17:00:40|89.66|89.16|89.65|89.15|89.66|89.16|89.65|89.15|2
1736096450000|2025-01-05 17:00:50|89.66|89.16|89.65|89.15|89.67|89.17|89.65|89.15|4
1736096470000|2025-01-05 17:01:10|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736096490000|2025-01-05 17:01:30|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736096500000|2025-01-05 17:01:40|89.67|89.17|89.6|89.1|89.67|89.17|89.6|89.1|7
1736096510000|2025-01-05 17:01:50|89.59|89.09|89.57|89.07|89.6|89.1|89.57|89.07|9
1736096520000|2025-01-05 17:02:00|89.56|89.06|89.58|89.08|89.59|89.09|89.56|89.06|5
1736096530000|2025-01-05 17:02:10|89.59|89.09|89.6|89.1|89.6|89.1|89.59|89.09|2
1736096540000|2025-01-05 17:02:20|89.59|89.09|89.57|89.07|89.59|89.09|89.56|89.06|7
1736096550000|2025-01-05 17:02:30|89.58|89.08|89.59|89.09|89.6|89.1|89.58|89.08|5
1736096560000|2025-01-05 17:02:40|89.61|89.11|89.63|89.13|89.64|89.14|89.61|89.11|8
1736096570000|2025-01-05 17:02:50|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|2
1736096580000|2025-01-05 17:03:00|89.64|89.14|89.66|89.16|89.66|89.16|89.64|89.14|5
1736096590000|2025-01-05 17:03:10|89.68|89.18|89.68|89.18|89.68|89.18|89.67|89.17|3
1736096600000|2025-01-05 17:03:20|89.67|89.17|89.69|89.19|89.69|89.19|89.67|89.17|5
1736096610000|2025-01-05 17:03:30|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736096620000|2025-01-05 17:03:40|89.72|89.22|89.75|89.25|89.75|89.25|89.71|89.21|4
1736096630000|2025-01-05 17:03:50|89.76|89.26|89.76|89.26|89.76|89.26|89.76|89.26|1
1736096640000|2025-01-05 17:04:00|89.75|89.25|89.68|89.18|89.75|89.25|89.68|89.18|9
1736096650000|2025-01-05 17:04:10|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736096660000|2025-01-05 17:04:20|89.69|89.19|89.69|89.19|89.69|89.19|89.68|89.18|3
1736096670000|2025-01-05 17:04:30|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|5
1736096680000|2025-01-05 17:04:40|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736096690000|2025-01-05 17:04:50|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736096700000|2025-01-05 17:05:00|89.72|89.22|89.75|89.25|89.75|89.25|89.7|89.2|5
1736096710000|2025-01-05 17:05:10|89.76|89.26|89.76|89.26|89.76|89.26|89.76|89.26|1
1736096720000|2025-01-05 17:05:20|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736096730000|2025-01-05 17:05:30|89.78|89.28|89.79|89.29|89.8|89.3|89.78|89.28|4
1736096740000|2025-01-05 17:05:40|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736096750000|2025-01-05 17:05:50|89.79|89.29|89.8|89.3|89.81|89.31|89.79|89.29|3
1736096760000|2025-01-05 17:06:00|89.81|89.31|89.82|89.32|89.85|89.35|89.81|89.31|8
1736096770000|2025-01-05 17:06:10|89.83|89.33|89.84|89.34|89.84|89.34|89.83|89.33|2
1736096780000|2025-01-05 17:06:20|89.86|89.36|89.85|89.35|89.86|89.36|89.84|89.34|5
1736096790000|2025-01-05 17:06:30|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736096800000|2025-01-05 17:06:40|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736096810000|2025-01-05 17:06:50|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736096820000|2025-01-05 17:07:00|89.88|89.38|89.87|89.37|89.88|89.38|89.86|89.36|6
1736096840000|2025-01-05 17:07:20|89.86|89.36|89.8|89.3|89.86|89.36|89.8|89.3|5
1736096850000|2025-01-05 17:07:30|89.79|89.29|89.8|89.3|89.81|89.31|89.79|89.29|7
1736096860000|2025-01-05 17:07:40|89.79|89.29|89.8|89.3|89.8|89.3|89.79|89.29|2
1736096870000|2025-01-05 17:07:50|89.81|89.31|89.81|89.31|89.82|89.32|89.8|89.3|5
1736096880000|2025-01-05 17:08:00|89.82|89.32|89.84|89.34|89.85|89.35|89.82|89.32|4
1736096890000|2025-01-05 17:08:10|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736096900000|2025-01-05 17:08:20|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736096910000|2025-01-05 17:08:30|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736096920000|2025-01-05 17:08:40|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736096930000|2025-01-05 17:08:50|89.85|89.35|89.82|89.32|89.85|89.35|89.82|89.32|2
1736096940000|2025-01-05 17:09:00|89.81|89.31|89.79|89.29|89.81|89.31|89.79|89.29|3
1736096950000|2025-01-05 17:09:10|89.8|89.3|89.81|89.31|89.81|89.31|89.79|89.29|4
1736096960000|2025-01-05 17:09:20|89.8|89.3|89.8|89.3|89.81|89.31|89.8|89.3|3
1736096970000|2025-01-05 17:09:30|89.79|89.29|89.77|89.27|89.79|89.29|89.77|89.27|3
1736096980000|2025-01-05 17:09:40|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|3
1736096990000|2025-01-05 17:09:50|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736097000000|2025-01-05 17:10:00|89.77|89.27|89.79|89.29|89.79|89.29|89.77|89.27|3
1736097010000|2025-01-05 17:10:10|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|4
1736097020000|2025-01-05 17:10:20|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736097030000|2025-01-05 17:10:30|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736097040000|2025-01-05 17:10:40|89.82|89.32|89.83|89.33|89.84|89.34|89.81|89.31|5
1736097050000|2025-01-05 17:10:50|89.81|89.31|89.85|89.35|89.85|89.35|89.81|89.31|3
1736097060000|2025-01-05 17:11:00|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736097080000|2025-01-05 17:11:20|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736097100000|2025-01-05 17:11:40|89.83|89.33|89.77|89.27|89.83|89.33|89.77|89.27|10
1736097110000|2025-01-05 17:11:50|89.78|89.28|89.81|89.31|89.81|89.31|89.78|89.28|6
1736097120000|2025-01-05 17:12:00|89.8|89.3|89.81|89.31|89.81|89.31|89.79|89.29|5
1736097130000|2025-01-05 17:12:10|89.84|89.34|89.84|89.34|89.84|89.34|89.83|89.33|3
1736097140000|2025-01-05 17:12:20|89.83|89.33|89.88|89.38|89.88|89.38|89.83|89.33|7
1736097160000|2025-01-05 17:12:40|89.89|89.39|89.91|89.41|89.92|89.42|89.89|89.39|3
1736097170000|2025-01-05 17:12:50|89.92|89.42|89.92|89.42|89.92|89.42|89.91|89.41|5
1736097180000|2025-01-05 17:13:00|89.96|89.46|89.9|89.4|89.96|89.46|89.9|89.4|7
1736097230000|2025-01-05 17:13:50|89.89|89.39|89.88|89.38|89.89|89.39|89.88|89.38|2
1736097240000|2025-01-05 17:14:00|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736097250000|2025-01-05 17:14:10|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736097260000|2025-01-05 17:14:20|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736097290000|2025-01-05 17:14:50|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736097300000|2025-01-05 17:15:00|89.84|89.34|89.85|89.35|89.86|89.36|89.84|89.34|4
1736097310000|2025-01-05 17:15:10|89.84|89.34|89.8|89.3|89.84|89.34|89.78|89.28|13
1736097320000|2025-01-05 17:15:20|89.79|89.29|89.77|89.27|89.79|89.29|89.77|89.27|2
1736097340000|2025-01-05 17:15:40|89.79|89.29|89.81|89.31|89.81|89.31|89.79|89.29|5
1736097350000|2025-01-05 17:15:50|89.82|89.32|89.79|89.29|89.83|89.33|89.79|89.29|7
1736097360000|2025-01-05 17:16:00|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|3
1736097370000|2025-01-05 17:16:10|89.77|89.27|89.79|89.29|89.79|89.29|89.77|89.27|3
1736097380000|2025-01-05 17:16:20|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|3
1736097390000|2025-01-05 17:16:30|89.75|89.25|89.69|89.19|89.75|89.25|89.69|89.19|8
1736097400000|2025-01-05 17:16:40|89.7|89.2|89.7|89.2|89.74|89.24|89.7|89.2|12
1736097420000|2025-01-05 17:17:00|89.71|89.21|89.72|89.22|89.72|89.22|89.71|89.21|2
1736097440000|2025-01-05 17:17:20|89.76|89.26|89.77|89.27|89.78|89.28|89.75|89.25|5
1736097460000|2025-01-05 17:17:40|89.76|89.26|89.79|89.29|89.81|89.31|89.76|89.26|7
1736097470000|2025-01-05 17:17:50|89.8|89.3|89.8|89.3|89.81|89.31|89.8|89.3|3
1736097480000|2025-01-05 17:18:00|89.81|89.31|89.81|89.31|89.81|89.31|89.8|89.3|3
1736097490000|2025-01-05 17:18:10|89.82|89.32|89.79|89.29|89.82|89.32|89.79|89.29|3
1736097500000|2025-01-05 17:18:20|89.8|89.3|89.77|89.27|89.8|89.3|89.76|89.26|8
1736097510000|2025-01-05 17:18:30|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|6
1736097520000|2025-01-05 17:18:40|89.78|89.28|89.76|89.26|89.79|89.29|89.76|89.26|5
1736097530000|2025-01-05 17:18:50|89.77|89.27|89.77|89.27|89.78|89.28|89.75|89.25|7
1736097540000|2025-01-05 17:19:00|89.76|89.26|89.73|89.23|89.76|89.26|89.73|89.23|5
1736097550000|2025-01-05 17:19:10|89.74|89.24|89.76|89.26|89.77|89.27|89.74|89.24|4
1736097560000|2025-01-05 17:19:20|89.75|89.25|89.71|89.21|89.75|89.25|89.71|89.21|5
1736097570000|2025-01-05 17:19:30|89.7|89.2|89.71|89.21|89.71|89.21|89.7|89.2|6
1736097590000|2025-01-05 17:19:50|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|4
1736097600000|2025-01-05 17:20:00|89.76|89.26|89.78|89.28|89.78|89.28|89.75|89.25|4
1736097610000|2025-01-05 17:20:10|89.79|89.29|89.78|89.28|89.8|89.3|89.77|89.27|8
1736097620000|2025-01-05 17:20:20|89.77|89.27|89.77|89.27|89.77|89.27|89.76|89.26|3
1736097630000|2025-01-05 17:20:30|89.75|89.25|89.72|89.22|89.75|89.25|89.72|89.22|4
1736097640000|2025-01-05 17:20:40|89.73|89.23|89.72|89.22|89.75|89.25|89.72|89.22|4
1736097660000|2025-01-05 17:21:00|89.73|89.23|89.8|89.3|89.8|89.3|89.73|89.23|8
1736097670000|2025-01-05 17:21:10|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736097680000|2025-01-05 17:21:20|89.78|89.28|89.73|89.23|89.78|89.28|89.72|89.22|9
1736097690000|2025-01-05 17:21:30|89.74|89.24|89.74|89.24|89.74|89.24|89.74|89.24|1
1736097700000|2025-01-05 17:21:40|89.75|89.25|89.77|89.27|89.77|89.27|89.75|89.25|2
1736097710000|2025-01-05 17:21:50|89.76|89.26|89.74|89.24|89.76|89.26|89.71|89.21|7
1736097720000|2025-01-05 17:22:00|89.75|89.25|89.78|89.28|89.79|89.29|89.75|89.25|7
1736097730000|2025-01-05 17:22:10|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736097740000|2025-01-05 17:22:20|89.8|89.3|89.83|89.33|89.83|89.33|89.8|89.3|3
1736097760000|2025-01-05 17:22:40|89.81|89.31|89.78|89.28|89.81|89.31|89.77|89.27|5
1736097770000|2025-01-05 17:22:50|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|5
1736097780000|2025-01-05 17:23:00|89.74|89.24|89.74|89.24|89.74|89.24|89.72|89.22|5
1736097790000|2025-01-05 17:23:10|89.75|89.25|89.73|89.23|89.75|89.25|89.73|89.23|7
1736097800000|2025-01-05 17:23:20|89.74|89.24|89.75|89.25|89.77|89.27|89.74|89.24|5
1736097810000|2025-01-05 17:23:30|89.78|89.28|89.77|89.27|89.79|89.29|89.77|89.27|4
1736097820000|2025-01-05 17:23:40|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|2
1736097830000|2025-01-05 17:23:50|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736097840000|2025-01-05 17:24:00|89.79|89.29|89.79|89.29|89.8|89.3|89.79|89.29|3
1736097850000|2025-01-05 17:24:10|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|2
1736097860000|2025-01-05 17:24:20|89.8|89.3|89.81|89.31|89.81|89.31|89.8|89.3|2
1736097870000|2025-01-05 17:24:30|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736097880000|2025-01-05 17:24:40|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|2
1736097890000|2025-01-05 17:24:50|89.79|89.29|89.76|89.26|89.79|89.29|89.76|89.26|4
1736097900000|2025-01-05 17:25:00|89.78|89.28|89.78|89.28|89.79|89.29|89.78|89.28|3
1736097910000|2025-01-05 17:25:10|89.79|89.29|89.82|89.32|89.82|89.32|89.79|89.29|4
1736097920000|2025-01-05 17:25:20|89.83|89.33|89.87|89.37|89.87|89.37|89.83|89.33|2
1736097930000|2025-01-05 17:25:30|89.88|89.38|89.86|89.36|89.88|89.38|89.86|89.36|3
1736097940000|2025-01-05 17:25:40|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736097950000|2025-01-05 17:25:50|89.86|89.36|89.9|89.4|89.9|89.4|89.86|89.36|3
1736097960000|2025-01-05 17:26:00|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736097970000|2025-01-05 17:26:10|89.91|89.41|89.87|89.37|89.91|89.41|89.87|89.37|7
1736097980000|2025-01-05 17:26:20|89.88|89.38|89.87|89.37|89.88|89.38|89.87|89.37|2
1736097990000|2025-01-05 17:26:30|89.86|89.36|89.87|89.37|89.87|89.37|89.86|89.36|2
1736098000000|2025-01-05 17:26:40|89.86|89.36|89.83|89.33|89.86|89.36|89.83|89.33|4
1736098010000|2025-01-05 17:26:50|89.81|89.31|89.79|89.29|89.81|89.31|89.79|89.29|3
1736098020000|2025-01-05 17:27:00|89.8|89.3|89.82|89.32|89.83|89.33|89.8|89.3|6
1736098030000|2025-01-05 17:27:10|89.81|89.31|89.87|89.37|89.87|89.37|89.81|89.31|4
1736098040000|2025-01-05 17:27:20|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|6
1736098050000|2025-01-05 17:27:30|89.91|89.41|89.92|89.42|89.93|89.43|89.89|89.39|8
1736098060000|2025-01-05 17:27:40|89.91|89.41|89.9|89.4|89.92|89.42|89.89|89.39|6
1736098070000|2025-01-05 17:27:50|89.89|89.39|89.91|89.41|89.92|89.42|89.89|89.39|4
1736098100000|2025-01-05 17:28:20|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736098120000|2025-01-05 17:28:40|89.93|89.43|90.06|89.56|90.06|89.56|89.92|89.42|5
1736098130000|2025-01-05 17:28:50|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|4
1736098140000|2025-01-05 17:29:00|90.09|89.59|90.1|89.6|90.11|89.61|90.09|89.59|4
1736098150000|2025-01-05 17:29:10|90.11|89.61|90.18|89.68|90.19|89.69|90.11|89.61|8
1736098180000|2025-01-05 17:29:40|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736098190000|2025-01-05 17:29:50|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736098200000|2025-01-05 17:30:00|90.16|89.66|90.12|89.62|90.16|89.66|90.12|89.62|4
1736098210000|2025-01-05 17:30:10|90.11|89.61|90.09|89.59|90.11|89.61|90.09|89.59|2
1736098220000|2025-01-05 17:30:20|90.1|89.6|90|89.5|90.1|89.6|90|89.5|8
1736098230000|2025-01-05 17:30:30|90.02|89.52|90.03|89.53|90.04|89.54|90.02|89.52|4
1736098240000|2025-01-05 17:30:40|90.01|89.51|90.02|89.52|90.02|89.52|90|89.5|4
1736098250000|2025-01-05 17:30:50|90.01|89.51|90.02|89.52|90.02|89.52|89.99|89.49|6
1736098270000|2025-01-05 17:31:10|90.04|89.54|90|89.5|90.06|89.56|90|89.5|8
1736098290000|2025-01-05 17:31:30|89.99|89.49|90.04|89.54|90.04|89.54|89.99|89.49|4
1736098300000|2025-01-05 17:31:40|90.03|89.53|90|89.5|90.03|89.53|90|89.5|4
1736098310000|2025-01-05 17:31:50|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736098320000|2025-01-05 17:32:00|90.03|89.53|90.03|89.53|90.03|89.53|90.02|89.52|5
1736098330000|2025-01-05 17:32:10|90.04|89.54|90.02|89.52|90.06|89.56|90.02|89.52|6
1736098340000|2025-01-05 17:32:20|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|3
1736098350000|2025-01-05 17:32:30|90.02|89.52|90.07|89.57|90.07|89.57|90.02|89.52|7
1736098360000|2025-01-05 17:32:40|90.06|89.56|90.03|89.53|90.07|89.57|90.03|89.53|6
1736098370000|2025-01-05 17:32:50|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736098390000|2025-01-05 17:33:10|90.08|89.58|90.09|89.59|90.1|89.6|90.08|89.58|4
1736098400000|2025-01-05 17:33:20|90.07|89.57|90.06|89.56|90.08|89.58|90.06|89.56|4
1736098410000|2025-01-05 17:33:30|90.05|89.55|90.07|89.57|90.07|89.57|90.03|89.53|6
1736098420000|2025-01-05 17:33:40|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736098430000|2025-01-05 17:33:50|90.08|89.58|90.17|89.67|90.17|89.67|90.08|89.58|12
1736098440000|2025-01-05 17:34:00|90.16|89.66|90.17|89.67|90.17|89.67|90.15|89.65|10
1736098450000|2025-01-05 17:34:10|90.16|89.66|90.19|89.69|90.19|89.69|90.16|89.66|4
1736098460000|2025-01-05 17:34:20|90.18|89.68|90.15|89.65|90.18|89.68|90.15|89.65|4
1736098480000|2025-01-05 17:34:40|90.14|89.64|90.12|89.62|90.14|89.64|90.09|89.59|7
1736098500000|2025-01-05 17:35:00|90.14|89.64|90.15|89.65|90.17|89.67|90.14|89.64|9
1736098510000|2025-01-05 17:35:10|90.14|89.64|90.13|89.63|90.14|89.64|90.12|89.62|3
1736098520000|2025-01-05 17:35:20|90.15|89.65|90.17|89.67|90.17|89.67|90.14|89.64|4
1736098530000|2025-01-05 17:35:30|90.16|89.66|90.2|89.7|90.2|89.7|90.16|89.66|5
1736098540000|2025-01-05 17:35:40|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736098550000|2025-01-05 17:35:50|90.18|89.68|90.13|89.63|90.18|89.68|90.13|89.63|14
1736098560000|2025-01-05 17:36:00|90.14|89.64|90.12|89.62|90.14|89.64|90.12|89.62|3
1736098570000|2025-01-05 17:36:10|90.11|89.61|90.12|89.62|90.12|89.62|90.11|89.61|2
1736098580000|2025-01-05 17:36:20|90.13|89.63|90.12|89.62|90.13|89.63|90.12|89.62|2
1736098590000|2025-01-05 17:36:30|90.1|89.6|90.15|89.65|90.15|89.65|90.09|89.59|5
1736098600000|2025-01-05 17:36:40|90.14|89.64|90.05|89.55|90.14|89.64|90.04|89.54|5
1736098610000|2025-01-05 17:36:50|90.06|89.56|90.07|89.57|90.09|89.59|90.06|89.56|5
1736098620000|2025-01-05 17:37:00|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736098630000|2025-01-05 17:37:10|90.07|89.57|90.03|89.53|90.07|89.57|90.02|89.52|7
1736098640000|2025-01-05 17:37:20|90.05|89.55|90.06|89.56|90.07|89.57|90.05|89.55|6
1736098650000|2025-01-05 17:37:30|90.05|89.55|90.04|89.54|90.05|89.55|90.04|89.54|2
1736098660000|2025-01-05 17:37:40|90.05|89.55|90.06|89.56|90.07|89.57|90.05|89.55|4
1736098670000|2025-01-05 17:37:50|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736098680000|2025-01-05 17:38:00|90.08|89.58|90.13|89.63|90.13|89.63|90.08|89.58|5
1736098690000|2025-01-05 17:38:10|90.17|89.67|90.21|89.71|90.21|89.71|90.16|89.66|9
1736098700000|2025-01-05 17:38:20|90.22|89.72|90.21|89.71|90.25|89.75|90.21|89.71|5
1736098710000|2025-01-05 17:38:30|90.2|89.7|90.21|89.71|90.25|89.75|90.2|89.7|8
1736098720000|2025-01-05 17:38:40|90.19|89.69|90.12|89.62|90.19|89.69|90.12|89.62|6
1736098730000|2025-01-05 17:38:50|90.11|89.61|90.05|89.55|90.11|89.61|90.04|89.54|8
1736098740000|2025-01-05 17:39:00|90.06|89.56|90.12|89.62|90.13|89.63|90.06|89.56|9
1736098750000|2025-01-05 17:39:10|90.13|89.63|90.13|89.63|90.13|89.63|90.12|89.62|7
1736098760000|2025-01-05 17:39:20|90.14|89.64|90.19|89.69|90.2|89.7|90.14|89.64|6
1736098770000|2025-01-05 17:39:30|90.18|89.68|90.22|89.72|90.22|89.72|90.17|89.67|5
1736098780000|2025-01-05 17:39:40|90.21|89.71|90.2|89.7|90.21|89.71|90.19|89.69|3
1736098790000|2025-01-05 17:39:50|90.21|89.71|90.21|89.71|90.22|89.72|90.2|89.7|7
1736098800000|2025-01-05 17:40:00|90.22|89.72|90.18|89.68|90.22|89.72|90.18|89.68|7
1736098810000|2025-01-05 17:40:10|90.19|89.69|90.25|89.75|90.25|89.75|90.19|89.69|4
1736098820000|2025-01-05 17:40:20|90.26|89.76|90.27|89.77|90.29|89.79|90.26|89.76|5
1736098830000|2025-01-05 17:40:30|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|2
1736098840000|2025-01-05 17:40:40|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736098850000|2025-01-05 17:40:50|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736098860000|2025-01-05 17:41:00|90.31|89.81|90.28|89.78|90.32|89.82|90.28|89.78|5
1736098870000|2025-01-05 17:41:10|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736098880000|2025-01-05 17:41:20|90.3|89.8|90.33|89.83|90.33|89.83|90.29|89.79|6
1736098890000|2025-01-05 17:41:30|90.34|89.84|90.32|89.82|90.35|89.85|90.32|89.82|5
1736098900000|2025-01-05 17:41:40|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|5
1736098910000|2025-01-05 17:41:50|90.3|89.8|90.31|89.81|90.32|89.82|90.3|89.8|6
1736098920000|2025-01-05 17:42:00|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736098930000|2025-01-05 17:42:10|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|3
1736098940000|2025-01-05 17:42:20|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736098950000|2025-01-05 17:42:30|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736098960000|2025-01-05 17:42:40|90.19|89.69|90.21|89.71|90.22|89.72|90.19|89.69|7
1736098970000|2025-01-05 17:42:50|90.23|89.73|90.24|89.74|90.25|89.75|90.23|89.73|4
1736098990000|2025-01-05 17:43:10|90.26|89.76|90.23|89.73|90.28|89.78|90.23|89.73|5
1736099000000|2025-01-05 17:43:20|90.24|89.74|90.25|89.75|90.28|89.78|90.24|89.74|8
1736099010000|2025-01-05 17:43:30|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736099020000|2025-01-05 17:43:40|90.27|89.77|90.29|89.79|90.3|89.8|90.27|89.77|5
1736099030000|2025-01-05 17:43:50|90.28|89.78|90.29|89.79|90.29|89.79|90.28|89.78|4
1736099040000|2025-01-05 17:44:00|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|5
1736099050000|2025-01-05 17:44:10|90.28|89.78|90.23|89.73|90.28|89.78|90.21|89.71|7
1736099060000|2025-01-05 17:44:20|90.24|89.74|90.27|89.77|90.27|89.77|90.24|89.74|4
1736099070000|2025-01-05 17:44:30|90.26|89.76|90.24|89.74|90.26|89.76|90.23|89.73|6
1736099080000|2025-01-05 17:44:40|90.25|89.75|90.24|89.74|90.25|89.75|90.23|89.73|4
1736099100000|2025-01-05 17:45:00|90.23|89.73|90.2|89.7|90.23|89.73|90.19|89.69|6
1736099110000|2025-01-05 17:45:10|90.22|89.72|90.17|89.67|90.22|89.72|90.17|89.67|6
1736099130000|2025-01-05 17:45:30|90.16|89.66|90.14|89.64|90.16|89.66|90.12|89.62|8
1736099140000|2025-01-05 17:45:40|90.13|89.63|90.14|89.64|90.14|89.64|90.13|89.63|2
1736099150000|2025-01-05 17:45:50|90.18|89.68|90.16|89.66|90.18|89.68|90.16|89.66|3
1736099160000|2025-01-05 17:46:00|90.15|89.65|90.13|89.63|90.15|89.65|90.13|89.63|3
1736099170000|2025-01-05 17:46:10|90.12|89.62|90.13|89.63|90.17|89.67|90.1|89.6|16
1736099180000|2025-01-05 17:46:20|90.14|89.64|90.12|89.62|90.14|89.64|90.12|89.62|3
1736099190000|2025-01-05 17:46:30|90.11|89.61|90.1|89.6|90.11|89.61|90.08|89.58|7
1736099200000|2025-01-05 17:46:40|90.09|89.59|90.05|89.55|90.1|89.6|90.04|89.54|8
1736099210000|2025-01-05 17:46:50|90.04|89.54|90|89.5|90.04|89.54|90|89.5|7
1736099220000|2025-01-05 17:47:00|89.99|89.49|89.97|89.47|89.99|89.49|89.97|89.47|3
1736099230000|2025-01-05 17:47:10|89.98|89.48|89.97|89.47|90.01|89.51|89.97|89.47|6
1736099240000|2025-01-05 17:47:20|89.98|89.48|90|89.5|90.01|89.51|89.98|89.48|4
1736099250000|2025-01-05 17:47:30|89.99|89.49|89.96|89.46|89.99|89.49|89.96|89.46|4
1736099260000|2025-01-05 17:47:40|89.93|89.43|89.9|89.4|89.93|89.43|89.9|89.4|6
1736099270000|2025-01-05 17:47:50|89.89|89.39|89.83|89.33|89.89|89.39|89.83|89.33|7
1736099280000|2025-01-05 17:48:00|89.84|89.34|89.83|89.33|89.88|89.38|89.83|89.33|7
1736099290000|2025-01-05 17:48:10|89.84|89.34|89.88|89.38|89.88|89.38|89.83|89.33|4
1736099300000|2025-01-05 17:48:20|89.87|89.37|89.9|89.4|89.9|89.4|89.87|89.37|4
1736099310000|2025-01-05 17:48:30|89.89|89.39|89.89|89.39|89.9|89.4|89.89|89.39|5
1736099320000|2025-01-05 17:48:40|89.88|89.38|89.89|89.39|89.9|89.4|89.88|89.38|5
1736099330000|2025-01-05 17:48:50|89.88|89.38|89.87|89.37|89.88|89.38|89.87|89.37|2
1736099340000|2025-01-05 17:49:00|89.86|89.36|89.86|89.36|89.87|89.37|89.84|89.34|5
1736099350000|2025-01-05 17:49:10|89.85|89.35|89.82|89.32|89.86|89.36|89.82|89.32|10
1736099360000|2025-01-05 17:49:20|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1736099370000|2025-01-05 17:49:30|89.81|89.31|89.8|89.3|89.81|89.31|89.79|89.29|3
1736099380000|2025-01-05 17:49:40|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736099390000|2025-01-05 17:49:50|89.77|89.27|89.69|89.19|89.77|89.27|89.67|89.17|10
1736099400000|2025-01-05 17:50:00|89.7|89.2|89.71|89.21|89.72|89.22|89.69|89.19|11
1736099410000|2025-01-05 17:50:10|89.7|89.2|89.8|89.3|89.8|89.3|89.7|89.2|7
1736099420000|2025-01-05 17:50:20|89.81|89.31|89.78|89.28|89.81|89.31|89.78|89.28|8
1736099430000|2025-01-05 17:50:30|89.77|89.27|89.79|89.29|89.79|89.29|89.76|89.26|5
1736099450000|2025-01-05 17:50:50|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736099460000|2025-01-05 17:51:00|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736099470000|2025-01-05 17:51:10|89.78|89.28|89.82|89.32|89.84|89.34|89.77|89.27|8
1736099480000|2025-01-05 17:51:20|89.83|89.33|89.81|89.31|89.84|89.34|89.81|89.31|7
1736099490000|2025-01-05 17:51:30|89.8|89.3|89.77|89.27|89.8|89.3|89.77|89.27|6
1736099500000|2025-01-05 17:51:40|89.71|89.21|89.7|89.2|89.71|89.21|89.7|89.2|2
1736099510000|2025-01-05 17:51:50|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736099520000|2025-01-05 17:52:00|89.72|89.22|89.71|89.21|89.73|89.23|89.71|89.21|5
1736099530000|2025-01-05 17:52:10|89.72|89.22|89.73|89.23|89.73|89.23|89.71|89.21|4
1736099540000|2025-01-05 17:52:20|89.71|89.21|89.91|89.41|89.92|89.42|89.71|89.21|14
1736099550000|2025-01-05 17:52:30|89.9|89.4|89.85|89.35|89.9|89.4|89.85|89.35|5
1736099560000|2025-01-05 17:52:40|89.83|89.33|89.87|89.37|89.87|89.37|89.83|89.33|6
1736099570000|2025-01-05 17:52:50|89.86|89.36|89.83|89.33|89.86|89.36|89.83|89.33|3
1736099580000|2025-01-05 17:53:00|89.84|89.34|89.88|89.38|89.88|89.38|89.84|89.34|2
1736099590000|2025-01-05 17:53:10|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736099600000|2025-01-05 17:53:20|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736099610000|2025-01-05 17:53:30|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736099620000|2025-01-05 17:53:40|89.87|89.37|89.84|89.34|89.88|89.38|89.84|89.34|5
1736099630000|2025-01-05 17:53:50|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|6
1736099640000|2025-01-05 17:54:00|89.81|89.31|89.79|89.29|89.81|89.31|89.79|89.29|3
1736099650000|2025-01-05 17:54:10|89.78|89.28|89.74|89.24|89.78|89.28|89.72|89.22|9
1736099660000|2025-01-05 17:54:20|89.72|89.22|89.79|89.29|89.79|89.29|89.72|89.22|5
1736099670000|2025-01-05 17:54:30|89.78|89.28|89.77|89.27|89.79|89.29|89.77|89.27|4
1736099680000|2025-01-05 17:54:40|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736099690000|2025-01-05 17:54:50|89.8|89.3|89.81|89.31|89.82|89.32|89.79|89.29|8
1736099700000|2025-01-05 17:55:00|89.8|89.3|89.8|89.3|89.8|89.3|89.79|89.29|3
1736099710000|2025-01-05 17:55:10|89.79|89.29|89.79|89.29|89.79|89.29|89.78|89.28|5
1736099720000|2025-01-05 17:55:20|89.78|89.28|89.83|89.33|89.83|89.33|89.78|89.28|8
1736099730000|2025-01-05 17:55:30|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736099740000|2025-01-05 17:55:40|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736099750000|2025-01-05 17:55:50|89.85|89.35|89.85|89.35|89.86|89.36|89.84|89.34|6
1736099760000|2025-01-05 17:56:00|89.86|89.36|89.9|89.4|89.91|89.41|89.86|89.36|7
1736099770000|2025-01-05 17:56:10|89.91|89.41|89.9|89.4|89.93|89.43|89.9|89.4|6
1736099780000|2025-01-05 17:56:20|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736099790000|2025-01-05 17:56:30|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736099810000|2025-01-05 17:56:50|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736099820000|2025-01-05 17:57:00|89.92|89.42|89.86|89.36|89.92|89.42|89.86|89.36|5
1736099830000|2025-01-05 17:57:10|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736099840000|2025-01-05 17:57:20|89.85|89.35|89.88|89.38|89.89|89.39|89.85|89.35|4
1736099860000|2025-01-05 17:57:40|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736099870000|2025-01-05 17:57:50|89.9|89.4|89.91|89.41|89.91|89.41|89.9|89.4|2
1736099880000|2025-01-05 17:58:00|89.9|89.4|89.9|89.4|89.91|89.41|89.9|89.4|3
1736099890000|2025-01-05 17:58:10|89.91|89.41|89.94|89.44|89.94|89.44|89.91|89.41|4
1736099900000|2025-01-05 17:58:20|89.93|89.43|89.95|89.45|89.95|89.45|89.91|89.41|7
1736099910000|2025-01-05 17:58:30|89.94|89.44|89.92|89.42|89.94|89.44|89.92|89.42|2
1736099920000|2025-01-05 17:58:40|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736099930000|2025-01-05 17:58:50|89.9|89.4|89.9|89.4|89.91|89.41|89.9|89.4|5
1736099950000|2025-01-05 17:59:10|89.91|89.41|89.93|89.43|89.93|89.43|89.9|89.4|5
1736099970000|2025-01-05 17:59:30|89.94|89.44|89.95|89.45|89.95|89.45|89.94|89.44|2
1736099980000|2025-01-05 17:59:40|89.94|89.44|90.01|89.51|90.02|89.52|89.94|89.44|4
1736099990000|2025-01-05 17:59:50|90.03|89.53|90.04|89.54|90.04|89.54|90.02|89.52|4
1736100000000|2025-01-05 18:00:00|90.03|89.53|90.04|89.54|90.09|89.59|90.03|89.53|10
1736100010000|2025-01-05 18:00:10|90.05|89.55|90.09|89.59|90.1|89.6|90.05|89.55|6
1736100020000|2025-01-05 18:00:20|90.1|89.6|90.15|89.65|90.16|89.66|90.1|89.6|9
1736100030000|2025-01-05 18:00:30|90.16|89.66|90.24|89.74|90.24|89.74|90.16|89.66|7
1736100040000|2025-01-05 18:00:40|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736100050000|2025-01-05 18:00:50|90.21|89.71|90.2|89.7|90.22|89.72|90.19|89.69|6
1736100060000|2025-01-05 18:01:00|90.21|89.71|90.21|89.71|90.21|89.71|90.18|89.68|7
1736100070000|2025-01-05 18:01:10|90.19|89.69|90.14|89.64|90.2|89.7|90.14|89.64|16
1736100080000|2025-01-05 18:01:20|90.16|89.66|90.14|89.64|90.16|89.66|90.14|89.64|3
1736100090000|2025-01-05 18:01:30|90.13|89.63|90.09|89.59|90.13|89.63|90.09|89.59|5
1736100100000|2025-01-05 18:01:40|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|3
1736100110000|2025-01-05 18:01:50|90.09|89.59|90.1|89.6|90.1|89.6|90.09|89.59|2
1736100120000|2025-01-05 18:02:00|90.09|89.59|90.07|89.57|90.09|89.59|90.04|89.54|7
1736100130000|2025-01-05 18:02:10|90.06|89.56|89.97|89.47|90.06|89.56|89.97|89.47|11
1736100140000|2025-01-05 18:02:20|89.99|89.49|90.19|89.69|90.21|89.71|89.99|89.49|6
1736100150000|2025-01-05 18:02:30|90.18|89.68|90.05|89.55|90.18|89.68|90.05|89.55|9
1736100160000|2025-01-05 18:02:40|90.02|89.52|89.99|89.49|90.02|89.52|89.98|89.48|5
1736100170000|2025-01-05 18:02:50|90|89.5|90.08|89.58|90.08|89.58|90|89.5|9
1736100190000|2025-01-05 18:03:10|90.07|89.57|90.08|89.58|90.08|89.58|90.04|89.54|6
1736100200000|2025-01-05 18:03:20|90.07|89.57|90|89.5|90.07|89.57|90|89.5|7
1736100210000|2025-01-05 18:03:30|89.99|89.49|89.93|89.43|89.99|89.49|89.92|89.42|10
1736100220000|2025-01-05 18:03:40|89.92|89.42|89.89|89.39|89.92|89.42|89.89|89.39|5
1736100230000|2025-01-05 18:03:50|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|3
1736100240000|2025-01-05 18:04:00|89.87|89.37|89.78|89.28|89.87|89.37|89.78|89.28|9
1736100250000|2025-01-05 18:04:10|89.79|89.29|89.88|89.38|89.88|89.38|89.78|89.28|12
1736100260000|2025-01-05 18:04:20|89.87|89.37|89.83|89.33|89.87|89.37|89.83|89.33|10
1736100270000|2025-01-05 18:04:30|89.84|89.34|89.88|89.38|89.89|89.39|89.84|89.34|9
1736100280000|2025-01-05 18:04:40|89.89|89.39|89.77|89.27|89.89|89.39|89.76|89.26|12
1736100290000|2025-01-05 18:04:50|89.76|89.26|89.7|89.2|89.77|89.27|89.7|89.2|6
1736100300000|2025-01-05 18:05:00|89.71|89.21|89.73|89.23|89.74|89.24|89.69|89.19|17
1736100310000|2025-01-05 18:05:10|89.72|89.22|89.75|89.25|89.77|89.27|89.72|89.22|8
1736100320000|2025-01-05 18:05:20|89.71|89.21|89.73|89.23|89.74|89.24|89.71|89.21|5
1736100330000|2025-01-05 18:05:30|89.72|89.22|89.71|89.21|89.74|89.24|89.71|89.21|5
1736100340000|2025-01-05 18:05:40|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|3
1736100350000|2025-01-05 18:05:50|89.69|89.19|89.61|89.11|89.69|89.19|89.61|89.11|9
1736100360000|2025-01-05 18:06:00|89.6|89.1|89.58|89.08|89.6|89.1|89.58|89.08|3
1736100370000|2025-01-05 18:06:10|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736100390000|2025-01-05 18:06:30|89.59|89.09|89.7|89.2|89.7|89.2|89.59|89.09|6
1736100400000|2025-01-05 18:06:40|89.71|89.21|89.68|89.18|89.73|89.23|89.67|89.17|8
1736100410000|2025-01-05 18:06:50|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736100420000|2025-01-05 18:07:00|89.67|89.17|89.69|89.19|89.69|89.19|89.67|89.17|5
1736100430000|2025-01-05 18:07:10|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736100440000|2025-01-05 18:07:20|89.67|89.17|89.6|89.1|89.67|89.17|89.6|89.1|4
1736100450000|2025-01-05 18:07:30|89.61|89.11|89.61|89.11|89.62|89.12|89.61|89.11|3
1736100460000|2025-01-05 18:07:40|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|4
1736100470000|2025-01-05 18:07:50|89.6|89.1|89.59|89.09|89.61|89.11|89.58|89.08|6
1736100480000|2025-01-05 18:08:00|89.58|89.08|89.62|89.12|89.62|89.12|89.58|89.08|5
1736100490000|2025-01-05 18:08:10|89.64|89.14|89.72|89.22|89.73|89.23|89.64|89.14|11
1736100500000|2025-01-05 18:08:20|89.74|89.24|89.8|89.3|89.8|89.3|89.74|89.24|9
1736100510000|2025-01-05 18:08:30|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736100520000|2025-01-05 18:08:40|89.79|89.29|89.82|89.32|89.82|89.32|89.79|89.29|5
1736100540000|2025-01-05 18:09:00|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736100550000|2025-01-05 18:09:10|89.82|89.32|89.86|89.36|89.89|89.39|89.82|89.32|6
1736100560000|2025-01-05 18:09:20|89.87|89.37|89.9|89.4|89.9|89.4|89.87|89.37|4
1736100570000|2025-01-05 18:09:30|89.88|89.38|89.88|89.38|89.9|89.4|89.86|89.36|9
1736100580000|2025-01-05 18:09:40|89.89|89.39|89.86|89.36|89.89|89.39|89.86|89.36|7
1736100590000|2025-01-05 18:09:50|89.85|89.35|89.87|89.37|89.87|89.37|89.84|89.34|5
1736100600000|2025-01-05 18:10:00|89.86|89.36|89.9|89.4|89.91|89.41|89.85|89.35|8
1736100610000|2025-01-05 18:10:10|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|8
1736100620000|2025-01-05 18:10:20|89.88|89.38|89.82|89.32|89.88|89.38|89.82|89.32|13
1736100630000|2025-01-05 18:10:30|89.83|89.33|89.82|89.32|89.87|89.37|89.82|89.32|9
1736100640000|2025-01-05 18:10:40|89.81|89.31|89.76|89.26|89.81|89.31|89.76|89.26|8
1736100650000|2025-01-05 18:10:50|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|4
1736100660000|2025-01-05 18:11:00|89.73|89.23|89.74|89.24|89.74|89.24|89.73|89.23|2
1736100670000|2025-01-05 18:11:10|89.77|89.27|89.78|89.28|89.79|89.29|89.76|89.26|5
1736100680000|2025-01-05 18:11:20|89.79|89.29|89.8|89.3|89.81|89.31|89.78|89.28|8
1736100690000|2025-01-05 18:11:30|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736100710000|2025-01-05 18:11:50|89.8|89.3|89.8|89.3|89.81|89.31|89.8|89.3|5
1736100720000|2025-01-05 18:12:00|89.79|89.29|89.69|89.19|89.8|89.3|89.68|89.18|12
1736100730000|2025-01-05 18:12:10|89.68|89.18|89.7|89.2|89.7|89.2|89.68|89.18|5
1736100740000|2025-01-05 18:12:20|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736100750000|2025-01-05 18:12:30|89.7|89.2|89.7|89.2|89.7|89.2|89.69|89.19|5
1736100760000|2025-01-05 18:12:40|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|3
1736100770000|2025-01-05 18:12:50|89.73|89.23|89.73|89.23|89.73|89.23|89.71|89.21|5
1736100780000|2025-01-05 18:13:00|89.71|89.21|89.69|89.19|89.72|89.22|89.69|89.19|4
1736100790000|2025-01-05 18:13:10|89.7|89.2|89.69|89.19|89.7|89.2|89.68|89.18|6
1736100800000|2025-01-05 18:13:20|89.68|89.18|89.62|89.12|89.68|89.18|89.62|89.12|6
1736100810000|2025-01-05 18:13:30|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|4
1736100820000|2025-01-05 18:13:40|89.57|89.07|89.6|89.1|89.61|89.11|89.57|89.07|6
1736100830000|2025-01-05 18:13:50|89.61|89.11|89.61|89.11|89.62|89.12|89.6|89.1|6
1736100840000|2025-01-05 18:14:00|89.6|89.1|89.58|89.08|89.6|89.1|89.58|89.08|2
1736100850000|2025-01-05 18:14:10|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736100870000|2025-01-05 18:14:30|89.56|89.06|89.6|89.1|89.6|89.1|89.56|89.06|5
1736100880000|2025-01-05 18:14:40|89.64|89.14|89.63|89.13|89.66|89.16|89.63|89.13|7
1736100890000|2025-01-05 18:14:50|89.62|89.12|89.68|89.18|89.68|89.18|89.62|89.12|7
1736100900000|2025-01-05 18:15:00|89.69|89.19|89.68|89.18|89.69|89.19|89.65|89.15|9
1736100910000|2025-01-05 18:15:10|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736100920000|2025-01-05 18:15:20|89.71|89.21|89.7|89.2|89.72|89.22|89.7|89.2|3
1736100930000|2025-01-05 18:15:30|89.71|89.21|89.7|89.2|89.71|89.21|89.69|89.19|6
1736100940000|2025-01-05 18:15:40|89.69|89.19|89.61|89.11|89.69|89.19|89.61|89.11|8
1736100950000|2025-01-05 18:15:50|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|4
1736100960000|2025-01-05 18:16:00|89.6|89.1|89.6|89.1|89.6|89.1|89.59|89.09|3
1736100970000|2025-01-05 18:16:10|89.59|89.09|89.58|89.08|89.63|89.13|89.58|89.08|9
1736100980000|2025-01-05 18:16:20|89.57|89.07|89.51|89.01|89.58|89.08|89.5|89|7
1736100990000|2025-01-05 18:16:30|89.5|89|89.49|88.99|89.51|89.01|89.46|88.96|13
1736101000000|2025-01-05 18:16:40|89.5|89|89.52|89.02|89.53|89.03|89.5|89|5
1736101010000|2025-01-05 18:16:50|89.51|89.01|89.49|88.99|89.52|89.02|89.48|88.98|7
1736101020000|2025-01-05 18:17:00|89.5|89|89.58|89.08|89.58|89.08|89.5|89|10
1736101030000|2025-01-05 18:17:10|89.56|89.06|89.66|89.16|89.66|89.16|89.56|89.06|12
1736101040000|2025-01-05 18:17:20|89.63|89.13|89.64|89.14|89.66|89.16|89.63|89.13|6
1736101050000|2025-01-05 18:17:30|89.65|89.15|89.7|89.2|89.71|89.21|89.65|89.15|12
1736101060000|2025-01-05 18:17:40|89.69|89.19|89.7|89.2|89.71|89.21|89.68|89.18|8
1736101070000|2025-01-05 18:17:50|89.71|89.21|89.7|89.2|89.71|89.21|89.7|89.2|2
1736101080000|2025-01-05 18:18:00|89.71|89.21|89.78|89.28|89.78|89.28|89.71|89.21|6
1736101090000|2025-01-05 18:18:10|89.73|89.23|89.78|89.28|89.78|89.28|89.73|89.23|8
1736101100000|2025-01-05 18:18:20|89.79|89.29|89.8|89.3|89.82|89.32|89.78|89.28|12
1736101110000|2025-01-05 18:18:30|89.81|89.31|89.79|89.29|89.82|89.32|89.79|89.29|5
1736101120000|2025-01-05 18:18:40|89.78|89.28|89.76|89.26|89.78|89.28|89.75|89.25|5
1736101130000|2025-01-05 18:18:50|89.75|89.25|89.75|89.25|89.75|89.25|89.74|89.24|5
1736101140000|2025-01-05 18:19:00|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|3
1736101150000|2025-01-05 18:19:10|89.79|89.29|89.8|89.3|89.8|89.3|89.79|89.29|2
1736101160000|2025-01-05 18:19:20|89.79|89.29|89.8|89.3|89.81|89.31|89.79|89.29|5
1736101170000|2025-01-05 18:19:30|89.81|89.31|89.86|89.36|89.86|89.36|89.81|89.31|6
1736101180000|2025-01-05 18:19:40|89.84|89.34|89.83|89.33|89.84|89.34|89.82|89.32|6
1736101200000|2025-01-05 18:20:00|89.84|89.34|89.85|89.35|89.93|89.43|89.84|89.34|10
1736101210000|2025-01-05 18:20:10|89.84|89.34|89.84|89.34|89.87|89.37|89.83|89.33|10
1736101220000|2025-01-05 18:20:20|89.83|89.33|89.84|89.34|89.84|89.34|89.83|89.33|2
1736101230000|2025-01-05 18:20:30|89.85|89.35|89.9|89.4|89.91|89.41|89.85|89.35|12
1736101240000|2025-01-05 18:20:40|89.89|89.39|89.87|89.37|89.89|89.39|89.85|89.35|5
1736101250000|2025-01-05 18:20:50|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|4
1736101260000|2025-01-05 18:21:00|89.96|89.46|90.01|89.51|90.02|89.52|89.96|89.46|5
1736101270000|2025-01-05 18:21:10|90.02|89.52|89.99|89.49|90.03|89.53|89.99|89.49|12
1736101280000|2025-01-05 18:21:20|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|4
1736101290000|2025-01-05 18:21:30|90|89.5|89.98|89.48|90|89.5|89.98|89.48|2
1736101300000|2025-01-05 18:21:40|89.99|89.49|90|89.5|90.01|89.51|89.99|89.49|4
1736101310000|2025-01-05 18:21:50|89.99|89.49|89.9|89.4|89.99|89.49|89.9|89.4|8
1736101320000|2025-01-05 18:22:00|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736101330000|2025-01-05 18:22:10|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736101340000|2025-01-05 18:22:20|89.89|89.39|89.88|89.38|89.89|89.39|89.83|89.33|12
1736101350000|2025-01-05 18:22:30|89.89|89.39|89.91|89.41|89.92|89.42|89.89|89.39|5
1736101370000|2025-01-05 18:22:50|89.93|89.43|90|89.5|90|89.5|89.93|89.43|3
1736101380000|2025-01-05 18:23:00|89.99|89.49|89.98|89.48|89.99|89.49|89.96|89.46|8
1736101390000|2025-01-05 18:23:10|89.97|89.47|89.99|89.49|89.99|89.49|89.93|89.43|5
1736101400000|2025-01-05 18:23:20|89.98|89.48|89.92|89.42|89.98|89.48|89.92|89.42|9
1736101410000|2025-01-05 18:23:30|89.91|89.41|89.9|89.4|89.92|89.42|89.9|89.4|6
1736101420000|2025-01-05 18:23:40|89.91|89.41|89.9|89.4|89.92|89.42|89.9|89.4|4
1736101430000|2025-01-05 18:23:50|89.91|89.41|89.91|89.41|89.92|89.42|89.91|89.41|3
1736101440000|2025-01-05 18:24:00|89.92|89.42|89.94|89.44|89.94|89.44|89.92|89.42|8
1736101450000|2025-01-05 18:24:10|89.96|89.46|90.01|89.51|90.01|89.51|89.96|89.46|7
1736101460000|2025-01-05 18:24:20|90.02|89.52|90.05|89.55|90.06|89.56|90.02|89.52|7
1736101470000|2025-01-05 18:24:30|90.06|89.56|90.1|89.6|90.1|89.6|90.06|89.56|7
1736101480000|2025-01-05 18:24:40|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736101490000|2025-01-05 18:24:50|90.1|89.6|90.12|89.62|90.13|89.63|90.1|89.6|5
1736101500000|2025-01-05 18:25:00|90.13|89.63|90.11|89.61|90.14|89.64|90.1|89.6|5
1736101510000|2025-01-05 18:25:10|90.12|89.62|90.14|89.64|90.14|89.64|90.12|89.62|5
1736101520000|2025-01-05 18:25:20|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736101530000|2025-01-05 18:25:30|90.18|89.68|90.2|89.7|90.2|89.7|90.18|89.68|3
1736101540000|2025-01-05 18:25:40|90.21|89.71|90.22|89.72|90.23|89.73|90.19|89.69|6
1736101550000|2025-01-05 18:25:50|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|2
1736101560000|2025-01-05 18:26:00|90.22|89.72|90.22|89.72|90.22|89.72|90.21|89.71|3
1736101570000|2025-01-05 18:26:10|90.21|89.71|90.2|89.7|90.23|89.73|90.2|89.7|5
1736101580000|2025-01-05 18:26:20|90.19|89.69|90.21|89.71|90.21|89.71|90.19|89.69|5
1736101590000|2025-01-05 18:26:30|90.22|89.72|90.23|89.73|90.24|89.74|90.22|89.72|4
1736101600000|2025-01-05 18:26:40|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736101610000|2025-01-05 18:26:50|90.2|89.7|90.19|89.69|90.2|89.7|90.19|89.69|2
1736101620000|2025-01-05 18:27:00|90.18|89.68|90.17|89.67|90.19|89.69|90.17|89.67|4
1736101630000|2025-01-05 18:27:10|90.18|89.68|90.14|89.64|90.18|89.68|90.14|89.64|3
1736101640000|2025-01-05 18:27:20|90.13|89.63|90.14|89.64|90.14|89.64|90.13|89.63|2
1736101650000|2025-01-05 18:27:30|90.13|89.63|90.1|89.6|90.13|89.63|90.1|89.6|4
1736101660000|2025-01-05 18:27:40|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736101670000|2025-01-05 18:27:50|90.07|89.57|90.04|89.54|90.08|89.58|90.04|89.54|5
1736101680000|2025-01-05 18:28:00|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736101690000|2025-01-05 18:28:10|90.03|89.53|90.03|89.53|90.03|89.53|90.02|89.52|3
1736101710000|2025-01-05 18:28:30|90.04|89.54|90.03|89.53|90.04|89.54|90.03|89.53|2
1736101720000|2025-01-05 18:28:40|90.05|89.55|90.08|89.58|90.08|89.58|90.05|89.55|4
1736101740000|2025-01-05 18:29:00|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736101750000|2025-01-05 18:29:10|90.06|89.56|90.04|89.54|90.06|89.56|90.04|89.54|3
1736101760000|2025-01-05 18:29:20|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736101770000|2025-01-05 18:29:30|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|5
1736101780000|2025-01-05 18:29:40|90.03|89.53|90.04|89.54|90.04|89.54|90.03|89.53|2
1736101800000|2025-01-05 18:30:00|90.03|89.53|90.01|89.51|90.03|89.53|90|89.5|4
1736101810000|2025-01-05 18:30:10|90.02|89.52|90.09|89.59|90.09|89.59|90.02|89.52|7
1736101830000|2025-01-05 18:30:30|90.08|89.58|90.11|89.61|90.11|89.61|90.08|89.58|4
1736101840000|2025-01-05 18:30:40|90.1|89.6|90.22|89.72|90.22|89.72|90.1|89.6|5
1736101850000|2025-01-05 18:30:50|90.21|89.71|90.14|89.64|90.21|89.71|90.14|89.64|6
1736101860000|2025-01-05 18:31:00|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736101870000|2025-01-05 18:31:10|90.17|89.67|90.14|89.64|90.17|89.67|90.14|89.64|4
1736101880000|2025-01-05 18:31:20|90.15|89.65|90.18|89.68|90.18|89.68|90.12|89.62|8
1736101890000|2025-01-05 18:31:30|90.19|89.69|90.2|89.7|90.2|89.7|90.17|89.67|8
1736101900000|2025-01-05 18:31:40|90.19|89.69|90.12|89.62|90.19|89.69|90.12|89.62|6
1736101920000|2025-01-05 18:32:00|90.14|89.64|90.22|89.72|90.22|89.72|90.14|89.64|6
1736101940000|2025-01-05 18:32:20|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736101950000|2025-01-05 18:32:30|90.21|89.71|90.29|89.79|90.3|89.8|90.21|89.71|9
1736101960000|2025-01-05 18:32:40|90.28|89.78|90.33|89.83|90.33|89.83|90.28|89.78|7
1736101970000|2025-01-05 18:32:50|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|4
1736101980000|2025-01-05 18:33:00|90.34|89.84|90.37|89.87|90.39|89.89|90.32|89.82|9
1736101990000|2025-01-05 18:33:10|90.38|89.88|90.39|89.89|90.41|89.91|90.38|89.88|5
1736102000000|2025-01-05 18:33:20|90.34|89.84|90.38|89.88|90.38|89.88|90.34|89.84|8
1736102010000|2025-01-05 18:33:30|90.39|89.89|90.41|89.91|90.42|89.92|90.39|89.89|9
1736102020000|2025-01-05 18:33:40|90.39|89.89|90.34|89.84|90.4|89.9|90.34|89.84|6
1736102030000|2025-01-05 18:33:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736102040000|2025-01-05 18:34:00|90.35|89.85|90.32|89.82|90.35|89.85|90.32|89.82|4
1736102050000|2025-01-05 18:34:10|90.35|89.85|90.34|89.84|90.36|89.86|90.33|89.83|6
1736102060000|2025-01-05 18:34:20|90.36|89.86|90.36|89.86|90.36|89.86|90.33|89.83|7
1736102070000|2025-01-05 18:34:30|90.35|89.85|90.35|89.85|90.37|89.87|90.34|89.84|5
1736102090000|2025-01-05 18:34:50|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736102100000|2025-01-05 18:35:00|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736102110000|2025-01-05 18:35:10|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736102120000|2025-01-05 18:35:20|90.35|89.85|90.34|89.84|90.36|89.86|90.34|89.84|6
1736102140000|2025-01-05 18:35:40|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736102150000|2025-01-05 18:35:50|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736102160000|2025-01-05 18:36:00|90.32|89.82|90.35|89.85|90.35|89.85|90.31|89.81|6
1736102180000|2025-01-05 18:36:20|90.36|89.86|90.38|89.88|90.38|89.88|90.36|89.86|3
1736102190000|2025-01-05 18:36:30|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736102200000|2025-01-05 18:36:40|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736102210000|2025-01-05 18:36:50|90.38|89.88|90.31|89.81|90.38|89.88|90.31|89.81|6
1736102220000|2025-01-05 18:37:00|90.3|89.8|90.24|89.74|90.3|89.8|90.24|89.74|5
1736102230000|2025-01-05 18:37:10|90.25|89.75|90.31|89.81|90.31|89.81|90.25|89.75|6
1736102240000|2025-01-05 18:37:20|90.3|89.8|90.27|89.77|90.3|89.8|90.27|89.77|4
1736102250000|2025-01-05 18:37:30|90.25|89.75|90.29|89.79|90.3|89.8|90.24|89.74|6
1736102260000|2025-01-05 18:37:40|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736102270000|2025-01-05 18:37:50|90.3|89.8|90.28|89.78|90.3|89.8|90.28|89.78|3
1736102280000|2025-01-05 18:38:00|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736102310000|2025-01-05 18:38:30|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|3
1736102320000|2025-01-05 18:38:40|90.27|89.77|90.3|89.8|90.3|89.8|90.27|89.77|6
1736102330000|2025-01-05 18:38:50|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|4
1736102340000|2025-01-05 18:39:00|90.32|89.82|90.38|89.88|90.39|89.89|90.32|89.82|7
1736102350000|2025-01-05 18:39:10|90.39|89.89|90.31|89.81|90.39|89.89|90.31|89.81|7
1736102360000|2025-01-05 18:39:20|90.32|89.82|90.39|89.89|90.39|89.89|90.32|89.82|9
1736102370000|2025-01-05 18:39:30|90.41|89.91|90.43|89.93|90.43|89.93|90.39|89.89|6
1736102380000|2025-01-05 18:39:40|90.46|89.96|90.48|89.98|90.48|89.98|90.45|89.95|9
1736102390000|2025-01-05 18:39:50|90.47|89.97|90.5|90|90.5|90|90.47|89.97|7
1736102400000|2025-01-05 18:40:00|90.49|89.99|90.48|89.98|90.52|90.02|90.48|89.98|8
1736102410000|2025-01-05 18:40:10|90.47|89.97|90.42|89.92|90.47|89.97|90.42|89.92|7
1736102420000|2025-01-05 18:40:20|90.41|89.91|90.38|89.88|90.41|89.91|90.38|89.88|4
1736102430000|2025-01-05 18:40:30|90.39|89.89|90.42|89.92|90.42|89.92|90.38|89.88|5
1736102440000|2025-01-05 18:40:40|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736102450000|2025-01-05 18:40:50|90.41|89.91|90.42|89.92|90.43|89.93|90.41|89.91|5
1736102460000|2025-01-05 18:41:00|90.43|89.93|90.42|89.92|90.44|89.94|90.41|89.91|6
1736102470000|2025-01-05 18:41:10|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|2
1736102480000|2025-01-05 18:41:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736102490000|2025-01-05 18:41:30|90.44|89.94|90.45|89.95|90.45|89.95|90.43|89.93|4
1736102500000|2025-01-05 18:41:40|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|3
1736102510000|2025-01-05 18:41:50|90.45|89.95|90.46|89.96|90.46|89.96|90.45|89.95|2
1736102520000|2025-01-05 18:42:00|90.47|89.97|90.51|90.01|90.51|90.01|90.46|89.96|4
1736102530000|2025-01-05 18:42:10|90.52|90.02|90.5|90|90.52|90.02|90.5|90|3
1736102550000|2025-01-05 18:42:30|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736102560000|2025-01-05 18:42:40|90.49|89.99|90.5|90|90.5|90|90.48|89.98|4
1736102570000|2025-01-05 18:42:50|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736102580000|2025-01-05 18:43:00|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736102590000|2025-01-05 18:43:10|90.52|90.02|90.52|90.02|90.52|90.02|90.51|90.01|3
1736102620000|2025-01-05 18:43:40|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|3
1736102630000|2025-01-05 18:43:50|90.45|89.95|90.48|89.98|90.49|89.99|90.45|89.95|4
1736102640000|2025-01-05 18:44:00|90.45|89.95|90.49|89.99|90.5|90|90.45|89.95|7
1736102660000|2025-01-05 18:44:20|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736102670000|2025-01-05 18:44:30|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736102680000|2025-01-05 18:44:40|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736102700000|2025-01-05 18:45:00|90.52|90.02|90.52|90.02|90.52|90.02|90.51|90.01|3
1736102710000|2025-01-05 18:45:10|90.49|89.99|90.5|90|90.51|90.01|90.49|89.99|7
1736102720000|2025-01-05 18:45:20|90.51|90.01|90.6|90.1|90.6|90.1|90.51|90.01|11
1736102740000|2025-01-05 18:45:40|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736102750000|2025-01-05 18:45:50|90.55|90.05|90.57|90.07|90.57|90.07|90.54|90.04|6
1736102760000|2025-01-05 18:46:00|90.59|90.09|90.55|90.05|90.59|90.09|90.54|90.04|6
1736102770000|2025-01-05 18:46:10|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736102780000|2025-01-05 18:46:20|90.53|90.03|90.5|90|90.53|90.03|90.5|90|4
1736102790000|2025-01-05 18:46:30|90.51|90.01|90.61|90.11|90.61|90.11|90.51|90.01|6
1736102800000|2025-01-05 18:46:40|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736102820000|2025-01-05 18:47:00|90.58|90.08|90.5|90|90.58|90.08|90.5|90|7
1736102830000|2025-01-05 18:47:10|90.51|90.01|90.45|89.95|90.51|90.01|90.43|89.93|9
1736102840000|2025-01-05 18:47:20|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|4
1736102850000|2025-01-05 18:47:30|90.39|89.89|90.39|89.89|90.4|89.9|90.38|89.88|8
1736102860000|2025-01-05 18:47:40|90.42|89.92|90.4|89.9|90.42|89.92|90.39|89.89|6
1736102870000|2025-01-05 18:47:50|90.39|89.89|90.34|89.84|90.39|89.89|90.34|89.84|4
1736102880000|2025-01-05 18:48:00|90.35|89.85|90.39|89.89|90.39|89.89|90.35|89.85|8
1736102890000|2025-01-05 18:48:10|90.4|89.9|90.34|89.84|90.4|89.9|90.34|89.84|8
1736102900000|2025-01-05 18:48:20|90.35|89.85|90.37|89.87|90.38|89.88|90.35|89.85|8
1736102910000|2025-01-05 18:48:30|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736102920000|2025-01-05 18:48:40|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|5
1736102930000|2025-01-05 18:48:50|90.39|89.89|90.41|89.91|90.42|89.92|90.39|89.89|7
1736102940000|2025-01-05 18:49:00|90.42|89.92|90.42|89.92|90.43|89.93|90.41|89.91|5
1736102950000|2025-01-05 18:49:10|90.43|89.93|90.4|89.9|90.44|89.94|90.4|89.9|9
1736102970000|2025-01-05 18:49:30|90.42|89.92|90.41|89.91|90.44|89.94|90.41|89.91|8
1736102980000|2025-01-05 18:49:40|90.42|89.92|90.42|89.92|90.42|89.92|90.41|89.91|3
1736102990000|2025-01-05 18:49:50|90.43|89.93|90.43|89.93|90.44|89.94|90.43|89.93|3
1736103000000|2025-01-05 18:50:00|90.44|89.94|90.48|89.98|90.48|89.98|90.43|89.93|6
1736103010000|2025-01-05 18:50:10|90.47|89.97|90.45|89.95|90.47|89.97|90.44|89.94|7
1736103020000|2025-01-05 18:50:20|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736103030000|2025-01-05 18:50:30|90.44|89.94|90.48|89.98|90.48|89.98|90.44|89.94|2
1736103040000|2025-01-05 18:50:40|90.47|89.97|90.45|89.95|90.48|89.98|90.45|89.95|4
1736103050000|2025-01-05 18:50:50|90.44|89.94|90.41|89.91|90.44|89.94|90.41|89.91|3
1736103060000|2025-01-05 18:51:00|90.42|89.92|90.44|89.94|90.44|89.94|90.42|89.92|4
1736103070000|2025-01-05 18:51:10|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736103080000|2025-01-05 18:51:20|90.44|89.94|90.55|90.05|90.55|90.05|90.44|89.94|7
1736103090000|2025-01-05 18:51:30|90.56|90.06|90.61|90.11|90.61|90.11|90.56|90.06|8
1736103100000|2025-01-05 18:51:40|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|3
1736103120000|2025-01-05 18:52:00|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736103130000|2025-01-05 18:52:10|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736103150000|2025-01-05 18:52:30|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736103160000|2025-01-05 18:52:40|90.57|90.07|90.59|90.09|90.59|90.09|90.57|90.07|5
1736103170000|2025-01-05 18:52:50|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736103190000|2025-01-05 18:53:10|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|4
1736103200000|2025-01-05 18:53:20|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736103210000|2025-01-05 18:53:30|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|4
1736103220000|2025-01-05 18:53:40|90.59|90.09|90.58|90.08|90.6|90.1|90.58|90.08|4
1736103230000|2025-01-05 18:53:50|90.59|90.09|90.59|90.09|90.6|90.1|90.59|90.09|3
1736103240000|2025-01-05 18:54:00|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736103250000|2025-01-05 18:54:10|90.55|90.05|90.53|90.03|90.55|90.05|90.53|90.03|3
1736103260000|2025-01-05 18:54:20|90.54|90.04|90.54|90.04|90.54|90.04|90.53|90.03|3
1736103270000|2025-01-05 18:54:30|90.55|90.05|90.6|90.1|90.6|90.1|90.55|90.05|10
1736103280000|2025-01-05 18:54:40|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|4
1736103290000|2025-01-05 18:54:50|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736103300000|2025-01-05 18:55:00|90.59|90.09|90.6|90.1|90.61|90.11|90.59|90.09|4
1736103320000|2025-01-05 18:55:20|90.59|90.09|90.62|90.12|90.62|90.12|90.59|90.09|2
1736103340000|2025-01-05 18:55:40|90.6|90.1|90.6|90.1|90.61|90.11|90.6|90.1|3
1736103350000|2025-01-05 18:55:50|90.61|90.11|90.62|90.12|90.62|90.12|90.6|90.1|6
1736103370000|2025-01-05 18:56:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736103380000|2025-01-05 18:56:20|90.6|90.1|90.62|90.12|90.62|90.12|90.6|90.1|3
1736103390000|2025-01-05 18:56:30|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736103480000|2025-01-05 18:58:00|90.63|90.13|90.76|90.26|90.76|90.26|90.63|90.13|5
1736103490000|2025-01-05 18:58:10|90.67|90.17|90.67|90.17|90.68|90.18|90.67|90.17|3
1736103500000|2025-01-05 18:58:20|90.68|90.18|90.7|90.2|90.71|90.21|90.68|90.18|4
1736103510000|2025-01-05 18:58:30|90.71|90.21|90.7|90.2|90.71|90.21|90.69|90.19|3
1736103520000|2025-01-05 18:58:40|90.69|90.19|90.68|90.18|90.69|90.19|90.68|90.18|2
1736103530000|2025-01-05 18:58:50|90.67|90.17|90.67|90.17|90.68|90.18|90.67|90.17|5
1736103540000|2025-01-05 18:59:00|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736103550000|2025-01-05 18:59:10|90.67|90.17|90.67|90.17|90.68|90.18|90.67|90.17|3
1736103560000|2025-01-05 18:59:20|90.68|90.18|90.64|90.14|90.68|90.18|90.64|90.14|2
1736103580000|2025-01-05 18:59:40|90.63|90.13|90.62|90.12|90.63|90.13|90.6|90.1|4
1736103590000|2025-01-05 18:59:50|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736103600000|2025-01-05 19:00:00|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736103610000|2025-01-05 19:00:10|90.6|90.1|90.62|90.12|90.62|90.12|90.6|90.1|2
1736103620000|2025-01-05 19:00:20|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736103630000|2025-01-05 19:00:30|90.59|90.09|90.54|90.04|90.59|90.09|90.54|90.04|4
1736103640000|2025-01-05 19:00:40|90.53|90.03|90.48|89.98|90.53|90.03|90.48|89.98|6
1736103650000|2025-01-05 19:00:50|90.46|89.96|90.44|89.94|90.46|89.96|90.43|89.93|4
1736103660000|2025-01-05 19:01:00|90.47|89.97|90.48|89.98|90.49|89.99|90.47|89.97|5
1736103680000|2025-01-05 19:01:20|90.47|89.97|90.45|89.95|90.47|89.97|90.45|89.95|2
1736103690000|2025-01-05 19:01:30|90.46|89.96|90.42|89.92|90.5|90|90.42|89.92|11
1736103710000|2025-01-05 19:01:50|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736103720000|2025-01-05 19:02:00|90.4|89.9|90.39|89.89|90.4|89.9|90.38|89.88|6
1736103730000|2025-01-05 19:02:10|90.38|89.88|90.3|89.8|90.38|89.88|90.3|89.8|6
1736103740000|2025-01-05 19:02:20|90.31|89.81|90.28|89.78|90.31|89.81|90.27|89.77|8
1736103750000|2025-01-05 19:02:30|90.29|89.79|90.3|89.8|90.3|89.8|90.27|89.77|5
1736103760000|2025-01-05 19:02:40|90.29|89.79|90.32|89.82|90.33|89.83|90.29|89.79|5
1736103770000|2025-01-05 19:02:50|90.33|89.83|90.34|89.84|90.41|89.91|90.33|89.83|8
1736103780000|2025-01-05 19:03:00|90.33|89.83|90.3|89.8|90.33|89.83|90.29|89.79|5
1736103790000|2025-01-05 19:03:10|90.31|89.81|90.36|89.86|90.36|89.86|90.3|89.8|10
1736103800000|2025-01-05 19:03:20|90.35|89.85|90.38|89.88|90.38|89.88|90.35|89.85|3
1736103810000|2025-01-05 19:03:30|90.39|89.89|90.4|89.9|90.4|89.9|90.38|89.88|4
1736103820000|2025-01-05 19:03:40|90.41|89.91|90.42|89.92|90.43|89.93|90.41|89.91|4
1736103830000|2025-01-05 19:03:50|90.41|89.91|90.44|89.94|90.44|89.94|90.41|89.91|5
1736103840000|2025-01-05 19:04:00|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736103860000|2025-01-05 19:04:20|90.44|89.94|90.49|89.99|90.5|90|90.43|89.93|6
1736103870000|2025-01-05 19:04:30|90.44|89.94|90.42|89.92|90.44|89.94|90.42|89.92|3
1736103890000|2025-01-05 19:04:50|90.43|89.93|90.48|89.98|90.48|89.98|90.42|89.92|7
1736103900000|2025-01-05 19:05:00|90.47|89.97|90.47|89.97|90.48|89.98|90.43|89.93|9
1736103910000|2025-01-05 19:05:10|90.48|89.98|90.45|89.95|90.48|89.98|90.44|89.94|10
1736103920000|2025-01-05 19:05:20|90.46|89.96|90.52|90.02|90.52|90.02|90.46|89.96|6
1736103930000|2025-01-05 19:05:30|90.53|90.03|90.57|90.07|90.58|90.08|90.51|90.01|9
1736103940000|2025-01-05 19:05:40|90.58|90.08|90.52|90.02|90.58|90.08|90.5|90|8
1736103950000|2025-01-05 19:05:50|90.53|90.03|90.54|90.04|90.55|90.05|90.52|90.02|5
1736103960000|2025-01-05 19:06:00|90.55|90.05|90.62|90.12|90.62|90.12|90.55|90.05|7
1736103970000|2025-01-05 19:06:10|90.61|90.11|90.63|90.13|90.64|90.14|90.59|90.09|11
1736103980000|2025-01-05 19:06:20|90.67|90.17|90.72|90.22|90.73|90.23|90.67|90.17|9
1736103990000|2025-01-05 19:06:30|90.73|90.23|90.66|90.16|90.73|90.23|90.65|90.15|11
1736104000000|2025-01-05 19:06:40|90.67|90.17|90.69|90.19|90.69|90.19|90.67|90.17|5
1736104010000|2025-01-05 19:06:50|90.68|90.18|90.68|90.18|90.68|90.18|90.64|90.14|7
1736104020000|2025-01-05 19:07:00|90.67|90.17|90.63|90.13|90.68|90.18|90.63|90.13|5
1736104030000|2025-01-05 19:07:10|90.62|90.12|90.63|90.13|90.65|90.15|90.6|90.1|9
1736104040000|2025-01-05 19:07:20|90.64|90.14|90.67|90.17|90.69|90.19|90.64|90.14|9
1736104050000|2025-01-05 19:07:30|90.68|90.18|90.69|90.19|90.74|90.24|90.67|90.17|10
1736104060000|2025-01-05 19:07:40|90.7|90.2|90.71|90.21|90.71|90.21|90.7|90.2|4
1736104080000|2025-01-05 19:08:00|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|4
1736104090000|2025-01-05 19:08:10|90.69|90.19|90.71|90.21|90.72|90.22|90.68|90.18|10
1736104100000|2025-01-05 19:08:20|90.7|90.2|90.7|90.2|90.71|90.21|90.7|90.2|5
1736104110000|2025-01-05 19:08:30|90.69|90.19|90.71|90.21|90.71|90.21|90.68|90.18|9
1736104120000|2025-01-05 19:08:40|90.69|90.19|90.7|90.2|90.71|90.21|90.69|90.19|8
1736104130000|2025-01-05 19:08:50|90.66|90.16|90.67|90.17|90.67|90.17|90.64|90.14|7
1736104140000|2025-01-05 19:09:00|90.68|90.18|90.68|90.18|90.68|90.18|90.66|90.16|4
1736104150000|2025-01-05 19:09:10|90.7|90.2|90.71|90.21|90.71|90.21|90.69|90.19|11
1736104160000|2025-01-05 19:09:20|90.7|90.2|90.69|90.19|90.7|90.2|90.68|90.18|5
1736104170000|2025-01-05 19:09:30|90.68|90.18|90.67|90.17|90.68|90.18|90.67|90.17|2
1736104180000|2025-01-05 19:09:40|90.68|90.18|90.71|90.21|90.71|90.21|90.68|90.18|3
1736104190000|2025-01-05 19:09:50|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|4
1736104200000|2025-01-05 19:10:00|90.67|90.17|90.65|90.15|90.68|90.18|90.65|90.15|7
1736104210000|2025-01-05 19:10:10|90.63|90.13|90.62|90.12|90.63|90.13|90.59|90.09|8
1736104220000|2025-01-05 19:10:20|90.65|90.15|90.61|90.11|90.65|90.15|90.6|90.1|10
1736104230000|2025-01-05 19:10:30|90.62|90.12|90.6|90.1|90.62|90.12|90.59|90.09|4
1736104240000|2025-01-05 19:10:40|90.61|90.11|90.64|90.14|90.64|90.14|90.61|90.11|7
1736104250000|2025-01-05 19:10:50|90.65|90.15|90.65|90.15|90.68|90.18|90.65|90.15|5
1736104260000|2025-01-05 19:11:00|90.66|90.16|90.68|90.18|90.7|90.2|90.66|90.16|12
1736104270000|2025-01-05 19:11:10|90.67|90.17|90.67|90.17|90.67|90.17|90.67|90.17|1
1736104280000|2025-01-05 19:11:20|90.66|90.16|90.68|90.18|90.69|90.19|90.66|90.16|6
1736104290000|2025-01-05 19:11:30|90.69|90.19|90.68|90.18|90.69|90.19|90.67|90.17|4
1736104300000|2025-01-05 19:11:40|90.67|90.17|90.61|90.11|90.67|90.17|90.61|90.11|6
1736104310000|2025-01-05 19:11:50|90.62|90.12|90.69|90.19|90.7|90.2|90.62|90.12|9
1736104320000|2025-01-05 19:12:00|90.7|90.2|90.67|90.17|90.7|90.2|90.66|90.16|8
1736104330000|2025-01-05 19:12:10|90.66|90.16|90.67|90.17|90.68|90.18|90.66|90.16|7
1736104340000|2025-01-05 19:12:20|90.68|90.18|90.71|90.21|90.72|90.22|90.68|90.18|13
1736104350000|2025-01-05 19:12:30|90.7|90.2|90.71|90.21|90.72|90.22|90.7|90.2|4
1736104380000|2025-01-05 19:13:00|90.72|90.22|90.73|90.23|90.75|90.25|90.72|90.22|8
1736104390000|2025-01-05 19:13:10|90.74|90.24|90.77|90.27|90.78|90.28|90.74|90.24|11
1736104400000|2025-01-05 19:13:20|90.76|90.26|90.74|90.24|90.76|90.26|90.74|90.24|2
1736104410000|2025-01-05 19:13:30|90.75|90.25|90.79|90.29|90.79|90.29|90.75|90.25|5
1736104420000|2025-01-05 19:13:40|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736104430000|2025-01-05 19:13:50|90.79|90.29|90.79|90.29|90.79|90.29|90.79|90.29|1
1736104440000|2025-01-05 19:14:00|90.78|90.28|90.82|90.32|90.83|90.33|90.77|90.27|10
1736104450000|2025-01-05 19:14:10|90.83|90.33|90.81|90.31|90.84|90.34|90.81|90.31|11
1736104460000|2025-01-05 19:14:20|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|4
1736104470000|2025-01-05 19:14:30|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|2
1736104480000|2025-01-05 19:14:40|90.74|90.24|90.73|90.23|90.74|90.24|90.73|90.23|4
1736104490000|2025-01-05 19:14:50|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736104500000|2025-01-05 19:15:00|90.73|90.23|90.66|90.16|90.73|90.23|90.66|90.16|12
1736104510000|2025-01-05 19:15:10|90.68|90.18|90.63|90.13|90.68|90.18|90.63|90.13|6
1736104520000|2025-01-05 19:15:20|90.61|90.11|90.68|90.18|90.69|90.19|90.61|90.11|8
1736104530000|2025-01-05 19:15:30|90.7|90.2|90.68|90.18|90.7|90.2|90.67|90.17|8
1736104540000|2025-01-05 19:15:40|90.67|90.17|90.69|90.19|90.69|90.19|90.67|90.17|3
1736104550000|2025-01-05 19:15:50|90.67|90.17|90.69|90.19|90.69|90.19|90.67|90.17|2
1736104560000|2025-01-05 19:16:00|90.68|90.18|90.61|90.11|90.68|90.18|90.61|90.11|11
1736104570000|2025-01-05 19:16:10|90.6|90.1|90.68|90.18|90.69|90.19|90.6|90.1|8
1736104580000|2025-01-05 19:16:20|90.67|90.17|90.67|90.17|90.67|90.17|90.64|90.14|6
1736104590000|2025-01-05 19:16:30|90.66|90.16|90.66|90.16|90.67|90.17|90.66|90.16|3
1736104600000|2025-01-05 19:16:40|90.67|90.17|90.72|90.22|90.73|90.23|90.67|90.17|9
1736104610000|2025-01-05 19:16:50|90.71|90.21|90.71|90.21|90.72|90.22|90.71|90.21|5
1736104620000|2025-01-05 19:17:00|90.7|90.2|90.72|90.22|90.73|90.23|90.69|90.19|11
1736104630000|2025-01-05 19:17:10|90.73|90.23|90.81|90.31|90.81|90.31|90.72|90.22|14
1736104640000|2025-01-05 19:17:20|90.8|90.3|90.78|90.28|90.8|90.3|90.78|90.28|4
1736104660000|2025-01-05 19:17:40|90.77|90.27|90.68|90.18|90.77|90.27|90.68|90.18|8
1736104670000|2025-01-05 19:17:50|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|2
1736104680000|2025-01-05 19:18:00|90.67|90.17|90.67|90.17|90.68|90.18|90.67|90.17|3
1736104690000|2025-01-05 19:18:10|90.64|90.14|90.65|90.15|90.66|90.16|90.63|90.13|5
1736104700000|2025-01-05 19:18:20|90.64|90.14|90.59|90.09|90.64|90.14|90.58|90.08|8
1736104710000|2025-01-05 19:18:30|90.58|90.08|90.5|90|90.58|90.08|90.5|90|9
1736104720000|2025-01-05 19:18:40|90.49|89.99|90.47|89.97|90.5|90|90.47|89.97|7
1736104730000|2025-01-05 19:18:50|90.48|89.98|90.58|90.08|90.58|90.08|90.48|89.98|11
1736104740000|2025-01-05 19:19:00|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736104750000|2025-01-05 19:19:10|90.58|90.08|90.51|90.01|90.58|90.08|90.51|90.01|5
1736104760000|2025-01-05 19:19:20|90.5|90|90.48|89.98|90.5|90|90.47|89.97|5
1736104780000|2025-01-05 19:19:40|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736104790000|2025-01-05 19:19:50|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736104800000|2025-01-05 19:20:00|90.45|89.95|90.47|89.97|90.48|89.98|90.45|89.95|5
1736104810000|2025-01-05 19:20:10|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736104820000|2025-01-05 19:20:20|90.48|89.98|90.49|89.99|90.53|90.03|90.47|89.97|12
1736104830000|2025-01-05 19:20:30|90.48|89.98|90.5|90|90.5|90|90.48|89.98|4
1736104840000|2025-01-05 19:20:40|90.49|89.99|90.42|89.92|90.5|90|90.42|89.92|8
1736104850000|2025-01-05 19:20:50|90.43|89.93|90.44|89.94|90.44|89.94|90.42|89.92|6
1736104860000|2025-01-05 19:21:00|90.46|89.96|90.47|89.97|90.48|89.98|90.46|89.96|6
1736104870000|2025-01-05 19:21:10|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|3
1736104880000|2025-01-05 19:21:20|90.5|90|90.48|89.98|90.5|90|90.48|89.98|3
1736104910000|2025-01-05 19:21:50|90.49|89.99|90.45|89.95|90.51|90.01|90.45|89.95|8
1736104920000|2025-01-05 19:22:00|90.46|89.96|90.39|89.89|90.46|89.96|90.39|89.89|6
1736104930000|2025-01-05 19:22:10|90.37|89.87|90.37|89.87|90.38|89.88|90.37|89.87|3
1736104940000|2025-01-05 19:22:20|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736104950000|2025-01-05 19:22:30|90.36|89.86|90.3|89.8|90.36|89.86|90.3|89.8|10
1736104960000|2025-01-05 19:22:40|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736104970000|2025-01-05 19:22:50|90.32|89.82|90.36|89.86|90.36|89.86|90.32|89.82|6
1736104980000|2025-01-05 19:23:00|90.37|89.87|90.33|89.83|90.37|89.87|90.33|89.83|6
1736105000000|2025-01-05 19:23:20|90.32|89.82|90.32|89.82|90.33|89.83|90.32|89.82|3
1736105020000|2025-01-05 19:23:40|90.34|89.84|90.37|89.87|90.37|89.87|90.34|89.84|6
1736105030000|2025-01-05 19:23:50|90.38|89.88|90.42|89.92|90.43|89.93|90.38|89.88|8
1736105040000|2025-01-05 19:24:00|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|6
1736105050000|2025-01-05 19:24:10|90.43|89.93|90.43|89.93|90.45|89.95|90.43|89.93|10
1736105070000|2025-01-05 19:24:30|90.45|89.95|90.48|89.98|90.48|89.98|90.43|89.93|6
1736105080000|2025-01-05 19:24:40|90.47|89.97|90.44|89.94|90.47|89.97|90.44|89.94|4
1736105110000|2025-01-05 19:25:10|90.46|89.96|90.49|89.99|90.49|89.99|90.46|89.96|5
1736105120000|2025-01-05 19:25:20|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736105160000|2025-01-05 19:26:00|90.48|89.98|90.51|90.01|90.51|90.01|90.48|89.98|6
1736105170000|2025-01-05 19:26:10|90.5|90|90.5|90|90.51|90.01|90.5|90|5
1736105180000|2025-01-05 19:26:20|90.49|89.99|90.49|89.99|90.5|90|90.48|89.98|5
1736105190000|2025-01-05 19:26:30|90.48|89.98|90.5|90|90.5|90|90.48|89.98|3
1736105200000|2025-01-05 19:26:40|90.49|89.99|90.51|90.01|90.52|90.02|90.49|89.99|4
1736105210000|2025-01-05 19:26:50|90.53|90.03|90.59|90.09|90.6|90.1|90.53|90.03|10
1736105230000|2025-01-05 19:27:10|90.58|90.08|90.54|90.04|90.58|90.08|90.54|90.04|2
1736105240000|2025-01-05 19:27:20|90.55|90.05|90.57|90.07|90.57|90.07|90.55|90.05|3
1736105250000|2025-01-05 19:27:30|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|5
1736105260000|2025-01-05 19:27:40|90.58|90.08|90.63|90.13|90.64|90.14|90.58|90.08|10
1736105270000|2025-01-05 19:27:50|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736105280000|2025-01-05 19:28:00|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736105290000|2025-01-05 19:28:10|90.61|90.11|90.59|90.09|90.62|90.12|90.59|90.09|4
1736105300000|2025-01-05 19:28:20|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1736105320000|2025-01-05 19:28:40|90.54|90.04|90.55|90.05|90.56|90.06|90.54|90.04|4
1736105330000|2025-01-05 19:28:50|90.56|90.06|90.58|90.08|90.59|90.09|90.56|90.06|5
1736105340000|2025-01-05 19:29:00|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736105350000|2025-01-05 19:29:10|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736105360000|2025-01-05 19:29:20|90.57|90.07|90.57|90.07|90.58|90.08|90.56|90.06|4
1736105380000|2025-01-05 19:29:40|90.58|90.08|90.61|90.11|90.62|90.12|90.57|90.07|6
1736105390000|2025-01-05 19:29:50|90.6|90.1|90.6|90.1|90.62|90.12|90.6|90.1|4
1736105400000|2025-01-05 19:30:00|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736105410000|2025-01-05 19:30:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736105420000|2025-01-05 19:30:20|90.62|90.12|90.58|90.08|90.62|90.12|90.58|90.08|4
1736105430000|2025-01-05 19:30:30|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|6
1736105440000|2025-01-05 19:30:40|90.62|90.12|90.64|90.14|90.64|90.14|90.61|90.11|6
1736105450000|2025-01-05 19:30:50|90.65|90.15|90.64|90.14|90.65|90.15|90.63|90.13|3
1736105460000|2025-01-05 19:31:00|90.62|90.12|90.6|90.1|90.62|90.12|90.59|90.09|4
1736105470000|2025-01-05 19:31:10|90.59|90.09|90.61|90.11|90.61|90.11|90.59|90.09|5
1736105480000|2025-01-05 19:31:20|90.59|90.09|90.62|90.12|90.62|90.12|90.58|90.08|6
1736105490000|2025-01-05 19:31:30|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736105500000|2025-01-05 19:31:40|90.62|90.12|90.64|90.14|90.64|90.14|90.61|90.11|6
1736105510000|2025-01-05 19:31:50|90.65|90.15|90.64|90.14|90.66|90.16|90.64|90.14|5
1736105530000|2025-01-05 19:32:10|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|3
1736105540000|2025-01-05 19:32:20|90.62|90.12|90.7|90.2|90.7|90.2|90.62|90.12|7
1736105550000|2025-01-05 19:32:30|90.69|90.19|90.69|90.19|90.7|90.2|90.69|90.19|3
1736105560000|2025-01-05 19:32:40|90.67|90.17|90.63|90.13|90.67|90.17|90.63|90.13|5
1736105570000|2025-01-05 19:32:50|90.64|90.14|90.64|90.14|90.67|90.17|90.64|90.14|7
1736105580000|2025-01-05 19:33:00|90.65|90.15|90.67|90.17|90.68|90.18|90.65|90.15|4
1736105590000|2025-01-05 19:33:10|90.66|90.16|90.63|90.13|90.66|90.16|90.63|90.13|3
1736105640000|2025-01-05 19:34:00|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736105650000|2025-01-05 19:34:10|90.61|90.11|90.61|90.11|90.62|90.12|90.61|90.11|3
1736105660000|2025-01-05 19:34:20|90.6|90.1|90.58|90.08|90.6|90.1|90.58|90.08|3
1736105670000|2025-01-05 19:34:30|90.57|90.07|90.52|90.02|90.57|90.07|90.52|90.02|4
1736105680000|2025-01-05 19:34:40|90.51|90.01|90.49|89.99|90.51|90.01|90.49|89.99|3
1736105690000|2025-01-05 19:34:50|90.5|90|90.52|90.02|90.53|90.03|90.49|89.99|6
1736105700000|2025-01-05 19:35:00|90.53|90.03|90.53|90.03|90.54|90.04|90.51|90.01|11
1736105720000|2025-01-05 19:35:20|90.52|90.02|90.53|90.03|90.54|90.04|90.52|90.02|4
1736105730000|2025-01-05 19:35:30|90.52|90.02|90.49|89.99|90.52|90.02|90.49|89.99|4
1736105740000|2025-01-05 19:35:40|90.5|90|90.52|90.02|90.53|90.03|90.5|90|6
1736105750000|2025-01-05 19:35:50|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|4
1736105760000|2025-01-05 19:36:00|90.53|90.03|90.52|90.02|90.53|90.03|90.51|90.01|3
1736105780000|2025-01-05 19:36:20|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|3
1736105800000|2025-01-05 19:36:40|90.51|90.01|90.49|89.99|90.51|90.01|90.49|89.99|3
1736105810000|2025-01-05 19:36:50|90.5|90|90.54|90.04|90.54|90.04|90.5|90|7
1736105820000|2025-01-05 19:37:00|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736105830000|2025-01-05 19:37:10|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736105840000|2025-01-05 19:37:20|90.53|90.03|90.54|90.04|90.55|90.05|90.52|90.02|5
1736105850000|2025-01-05 19:37:30|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736105860000|2025-01-05 19:37:40|90.53|90.03|90.53|90.03|90.55|90.05|90.53|90.03|7
1736105870000|2025-01-05 19:37:50|90.55|90.05|90.57|90.07|90.59|90.09|90.55|90.05|3
1736105880000|2025-01-05 19:38:00|90.58|90.08|90.57|90.07|90.59|90.09|90.53|90.03|8
1736105890000|2025-01-05 19:38:10|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1736105900000|2025-01-05 19:38:20|90.59|90.09|90.6|90.1|90.61|90.11|90.59|90.09|7
1736105910000|2025-01-05 19:38:30|90.58|90.08|90.56|90.06|90.59|90.09|90.56|90.06|5
1736105920000|2025-01-05 19:38:40|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736105930000|2025-01-05 19:38:50|90.55|90.05|90.57|90.07|90.59|90.09|90.55|90.05|3
1736105940000|2025-01-05 19:39:00|90.58|90.08|90.61|90.11|90.62|90.12|90.58|90.08|8
1736105950000|2025-01-05 19:39:10|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736105960000|2025-01-05 19:39:20|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|4
1736105970000|2025-01-05 19:39:30|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736105980000|2025-01-05 19:39:40|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736105990000|2025-01-05 19:39:50|90.56|90.06|90.57|90.07|90.59|90.09|90.54|90.04|6
1736106000000|2025-01-05 19:40:00|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|2
1736106010000|2025-01-05 19:40:10|90.56|90.06|90.59|90.09|90.59|90.09|90.56|90.06|2
1736106020000|2025-01-05 19:40:20|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1736106030000|2025-01-05 19:40:30|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736106040000|2025-01-05 19:40:40|90.55|90.05|90.57|90.07|90.57|90.07|90.55|90.05|3
1736106050000|2025-01-05 19:40:50|90.6|90.1|90.62|90.12|90.62|90.12|90.6|90.1|2
1736106060000|2025-01-05 19:41:00|90.63|90.13|90.6|90.1|90.64|90.14|90.6|90.1|6
1736106070000|2025-01-05 19:41:10|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736106080000|2025-01-05 19:41:20|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736106100000|2025-01-05 19:41:40|90.59|90.09|90.58|90.08|90.59|90.09|90.57|90.07|4
1736106120000|2025-01-05 19:42:00|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|4
1736106140000|2025-01-05 19:42:20|90.52|90.02|90.5|90|90.53|90.03|90.5|90|4
1736106150000|2025-01-05 19:42:30|90.51|90.01|90.54|90.04|90.54|90.04|90.51|90.01|3
1736106160000|2025-01-05 19:42:40|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736106180000|2025-01-05 19:43:00|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736106190000|2025-01-05 19:43:10|90.51|90.01|90.5|90|90.52|90.02|90.5|90|5
1736106200000|2025-01-05 19:43:20|90.51|90.01|90.45|89.95|90.51|90.01|90.43|89.93|7
1736106210000|2025-01-05 19:43:30|90.43|89.93|90.4|89.9|90.44|89.94|90.4|89.9|6
1736106220000|2025-01-05 19:43:40|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736106230000|2025-01-05 19:43:50|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736106240000|2025-01-05 19:44:00|90.39|89.89|90.38|89.88|90.4|89.9|90.38|89.88|4
1736106250000|2025-01-05 19:44:10|90.39|89.89|90.4|89.9|90.41|89.91|90.39|89.89|5
1736106260000|2025-01-05 19:44:20|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736106270000|2025-01-05 19:44:30|90.44|89.94|90.47|89.97|90.48|89.98|90.44|89.94|5
1736106280000|2025-01-05 19:44:40|90.48|89.98|90.52|90.02|90.52|90.02|90.47|89.97|4
1736106290000|2025-01-05 19:44:50|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736106300000|2025-01-05 19:45:00|90.52|90.02|90.52|90.02|90.52|90.02|90.51|90.01|3
1736106310000|2025-01-05 19:45:10|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|6
1736106320000|2025-01-05 19:45:20|90.53|90.03|90.57|90.07|90.57|90.07|90.52|90.02|4
1736106330000|2025-01-05 19:45:30|90.58|90.08|90.59|90.09|90.61|90.11|90.58|90.08|5
1736106340000|2025-01-05 19:45:40|90.58|90.08|90.54|90.04|90.58|90.08|90.54|90.04|3
1736106360000|2025-01-05 19:46:00|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1736106370000|2025-01-05 19:46:10|90.53|90.03|90.51|90.01|90.54|90.04|90.51|90.01|8
1736106380000|2025-01-05 19:46:20|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1736106390000|2025-01-05 19:46:30|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|5
1736106400000|2025-01-05 19:46:40|90.48|89.98|90.43|89.93|90.48|89.98|90.43|89.93|5
1736106410000|2025-01-05 19:46:50|90.44|89.94|90.48|89.98|90.49|89.99|90.44|89.94|6
1736106420000|2025-01-05 19:47:00|90.44|89.94|90.38|89.88|90.44|89.94|90.38|89.88|10
1736106430000|2025-01-05 19:47:10|90.39|89.89|90.43|89.93|90.43|89.93|90.37|89.87|13
1736106440000|2025-01-05 19:47:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736106450000|2025-01-05 19:47:30|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|5
1736106460000|2025-01-05 19:47:40|90.38|89.88|90.41|89.91|90.41|89.91|90.38|89.88|6
1736106470000|2025-01-05 19:47:50|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736106480000|2025-01-05 19:48:00|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1736106490000|2025-01-05 19:48:10|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736106500000|2025-01-05 19:48:20|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|4
1736106510000|2025-01-05 19:48:30|90.43|89.93|90.38|89.88|90.43|89.93|90.38|89.88|6
1736106520000|2025-01-05 19:48:40|90.39|89.89|90.43|89.93|90.43|89.93|90.39|89.89|4
1736106530000|2025-01-05 19:48:50|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1736106540000|2025-01-05 19:49:00|90.46|89.96|90.48|89.98|90.49|89.99|90.46|89.96|7
1736106550000|2025-01-05 19:49:10|90.47|89.97|90.45|89.95|90.47|89.97|90.45|89.95|3
1736106560000|2025-01-05 19:49:20|90.43|89.93|90.44|89.94|90.44|89.94|90.43|89.93|2
1736106570000|2025-01-05 19:49:30|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736106580000|2025-01-05 19:49:40|90.45|89.95|90.49|89.99|90.49|89.99|90.45|89.95|4
1736106590000|2025-01-05 19:49:50|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736106600000|2025-01-05 19:50:00|90.47|89.97|90.45|89.95|90.47|89.97|90.44|89.94|6
1736106610000|2025-01-05 19:50:10|90.43|89.93|90.41|89.91|90.43|89.93|90.39|89.89|5
1736106620000|2025-01-05 19:50:20|90.43|89.93|90.42|89.92|90.44|89.94|90.42|89.92|4
1736106630000|2025-01-05 19:50:30|90.41|89.91|90.44|89.94|90.44|89.94|90.41|89.91|8
1736106640000|2025-01-05 19:50:40|90.45|89.95|90.44|89.94|90.45|89.95|90.44|89.94|2
1736106650000|2025-01-05 19:50:50|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736106660000|2025-01-05 19:51:00|90.46|89.96|90.48|89.98|90.48|89.98|90.46|89.96|3
1736106670000|2025-01-05 19:51:10|90.47|89.97|90.47|89.97|90.47|89.97|90.46|89.96|3
1736106680000|2025-01-05 19:51:20|90.46|89.96|90.48|89.98|90.49|89.99|90.46|89.96|5
1736106690000|2025-01-05 19:51:30|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|3
1736106700000|2025-01-05 19:51:40|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736106720000|2025-01-05 19:52:00|90.46|89.96|90.43|89.93|90.46|89.96|90.43|89.93|4
1736106730000|2025-01-05 19:52:10|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736106740000|2025-01-05 19:52:20|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|2
1736106750000|2025-01-05 19:52:30|90.45|89.95|90.37|89.87|90.45|89.95|90.36|89.86|8
1736106760000|2025-01-05 19:52:40|90.36|89.86|90.3|89.8|90.36|89.86|90.3|89.8|9
1736106770000|2025-01-05 19:52:50|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|2
1736106780000|2025-01-05 19:53:00|90.29|89.79|90.32|89.82|90.32|89.82|90.29|89.79|3
1736106800000|2025-01-05 19:53:20|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736106810000|2025-01-05 19:53:30|90.34|89.84|90.37|89.87|90.38|89.88|90.34|89.84|4
1736106830000|2025-01-05 19:53:50|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736106840000|2025-01-05 19:54:00|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736106850000|2025-01-05 19:54:10|90.37|89.87|90.35|89.85|90.37|89.87|90.35|89.85|3
1736106860000|2025-01-05 19:54:20|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736106870000|2025-01-05 19:54:30|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|3
1736106880000|2025-01-05 19:54:40|90.32|89.82|90.33|89.83|90.33|89.83|90.31|89.81|3
1736106900000|2025-01-05 19:55:00|90.32|89.82|90.35|89.85|90.35|89.85|90.32|89.82|3
1736106910000|2025-01-05 19:55:10|90.34|89.84|90.27|89.77|90.34|89.84|90.27|89.77|6
1736106920000|2025-01-05 19:55:20|90.26|89.76|90.26|89.76|90.26|89.76|90.25|89.75|3
1736106930000|2025-01-05 19:55:30|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736106970000|2025-01-05 19:56:10|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|4
1736106980000|2025-01-05 19:56:20|90.26|89.76|90.27|89.77|90.27|89.77|90.26|89.76|2
1736106990000|2025-01-05 19:56:30|90.26|89.76|90.26|89.76|90.27|89.77|90.26|89.76|3
1736107000000|2025-01-05 19:56:40|90.27|89.77|90.28|89.78|90.29|89.79|90.27|89.77|4
1736107010000|2025-01-05 19:56:50|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736107020000|2025-01-05 19:57:00|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|3
1736107030000|2025-01-05 19:57:10|90.25|89.75|90.26|89.76|90.26|89.76|90.25|89.75|2
1736107040000|2025-01-05 19:57:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736107050000|2025-01-05 19:57:30|90.28|89.78|90.37|89.87|90.37|89.87|90.28|89.78|4
1736107060000|2025-01-05 19:57:40|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736107070000|2025-01-05 19:57:50|90.35|89.85|90.32|89.82|90.35|89.85|90.32|89.82|4
1736107080000|2025-01-05 19:58:00|90.33|89.83|90.36|89.86|90.36|89.86|90.33|89.83|3
1736107090000|2025-01-05 19:58:10|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736107100000|2025-01-05 19:58:20|90.33|89.83|90.32|89.82|90.34|89.84|90.32|89.82|6
1736107120000|2025-01-05 19:58:40|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736107130000|2025-01-05 19:58:50|90.33|89.83|90.35|89.85|90.37|89.87|90.33|89.83|5
1736107140000|2025-01-05 19:59:00|90.36|89.86|90.36|89.86|90.36|89.86|90.35|89.85|3
1736107150000|2025-01-05 19:59:10|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|2
1736107160000|2025-01-05 19:59:20|90.32|89.82|90.32|89.82|90.33|89.83|90.32|89.82|3
1736107170000|2025-01-05 19:59:30|90.31|89.81|90.32|89.82|90.33|89.83|90.31|89.81|4
1736107180000|2025-01-05 19:59:40|90.33|89.83|90.32|89.82|90.33|89.83|90.31|89.81|6
1736107190000|2025-01-05 19:59:50|90.33|89.83|90.31|89.81|90.37|89.87|90.31|89.81|9
1736107200000|2025-01-05 20:00:00|90.32|89.82|90.35|89.85|90.38|89.88|90.31|89.81|13
1736107210000|2025-01-05 20:00:10|90.34|89.84|90.37|89.87|90.37|89.87|90.31|89.81|5
1736107220000|2025-01-05 20:00:20|90.36|89.86|90.38|89.88|90.38|89.88|90.35|89.85|7
1736107230000|2025-01-05 20:00:30|90.4|89.9|90.42|89.92|90.42|89.92|90.4|89.9|3
1736107240000|2025-01-05 20:00:40|90.43|89.93|90.62|90.12|90.62|90.12|90.43|89.93|10
1736107250000|2025-01-05 20:00:50|90.61|90.11|90.62|90.12|90.62|90.12|90.6|90.1|7
1736107260000|2025-01-05 20:01:00|90.63|90.13|90.67|90.17|90.67|90.17|90.62|90.12|5
1736107270000|2025-01-05 20:01:10|90.68|90.18|90.73|90.23|90.73|90.23|90.68|90.18|8
1736107280000|2025-01-05 20:01:20|90.74|90.24|90.73|90.23|90.78|90.28|90.73|90.23|6
1736107290000|2025-01-05 20:01:30|90.72|90.22|90.74|90.24|90.78|90.28|90.72|90.22|8
1736107300000|2025-01-05 20:01:40|90.75|90.25|90.77|90.27|90.77|90.27|90.72|90.22|8
1736107310000|2025-01-05 20:01:50|90.75|90.25|90.76|90.26|90.76|90.26|90.74|90.24|5
1736107330000|2025-01-05 20:02:10|90.75|90.25|90.73|90.23|90.75|90.25|90.7|90.2|10
1736107340000|2025-01-05 20:02:20|90.72|90.22|90.76|90.26|90.76|90.26|90.7|90.2|12
1736107350000|2025-01-05 20:02:30|90.75|90.25|90.69|90.19|90.75|90.25|90.68|90.18|11
1736107360000|2025-01-05 20:02:40|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|5
1736107370000|2025-01-05 20:02:50|90.67|90.17|90.68|90.18|90.68|90.18|90.64|90.14|13
1736107380000|2025-01-05 20:03:00|90.69|90.19|90.64|90.14|90.69|90.19|90.63|90.13|6
1736107390000|2025-01-05 20:03:10|90.63|90.13|90.62|90.12|90.67|90.17|90.62|90.12|11
1736107400000|2025-01-05 20:03:20|90.63|90.13|90.61|90.11|90.63|90.13|90.59|90.09|11
1736107410000|2025-01-05 20:03:30|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736107420000|2025-01-05 20:03:40|90.6|90.1|90.57|90.07|90.6|90.1|90.57|90.07|4
1736107430000|2025-01-05 20:03:50|90.56|90.06|90.52|90.02|90.56|90.06|90.52|90.02|4
1736107440000|2025-01-05 20:04:00|90.51|90.01|90.49|89.99|90.51|90.01|90.48|89.98|7
1736107450000|2025-01-05 20:04:10|90.48|89.98|90.5|90|90.5|90|90.47|89.97|7
1736107460000|2025-01-05 20:04:20|90.51|90.01|90.39|89.89|90.52|90.02|90.39|89.89|12
1736107470000|2025-01-05 20:04:30|90.4|89.9|90.48|89.98|90.49|89.99|90.38|89.88|10
1736107480000|2025-01-05 20:04:40|90.47|89.97|90.41|89.91|90.47|89.97|90.41|89.91|4
1736107490000|2025-01-05 20:04:50|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736107500000|2025-01-05 20:05:00|90.43|89.93|90.42|89.92|90.44|89.94|90.42|89.92|7
1736107510000|2025-01-05 20:05:10|90.41|89.91|90.38|89.88|90.41|89.91|90.38|89.88|3
1736107520000|2025-01-05 20:05:20|90.39|89.89|90.36|89.86|90.39|89.89|90.36|89.86|3
1736107530000|2025-01-05 20:05:30|90.37|89.87|90.44|89.94|90.45|89.95|90.36|89.86|14
1736107540000|2025-01-05 20:05:40|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736107560000|2025-01-05 20:06:00|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|2
1736107570000|2025-01-05 20:06:10|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|4
1736107580000|2025-01-05 20:06:20|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736107590000|2025-01-05 20:06:30|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736107600000|2025-01-05 20:06:40|90.39|89.89|90.42|89.92|90.42|89.92|90.38|89.88|7
1736107610000|2025-01-05 20:06:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736107620000|2025-01-05 20:07:00|90.44|89.94|90.47|89.97|90.47|89.97|90.43|89.93|7
1736107630000|2025-01-05 20:07:10|90.48|89.98|90.52|90.02|90.52|90.02|90.48|89.98|5
1736107640000|2025-01-05 20:07:20|90.53|90.03|90.59|90.09|90.6|90.1|90.53|90.03|6
1736107650000|2025-01-05 20:07:30|90.58|90.08|90.51|90.01|90.58|90.08|90.51|90.01|5
1736107660000|2025-01-05 20:07:40|90.52|90.02|90.56|90.06|90.57|90.07|90.52|90.02|5
1736107670000|2025-01-05 20:07:50|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736107680000|2025-01-05 20:08:00|90.53|90.03|90.56|90.06|90.56|90.06|90.53|90.03|2
1736107690000|2025-01-05 20:08:10|90.57|90.07|90.5|90|90.57|90.07|90.5|90|4
1736107700000|2025-01-05 20:08:20|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736107710000|2025-01-05 20:08:30|90.49|89.99|90.52|90.02|90.52|90.02|90.49|89.99|3
1736107720000|2025-01-05 20:08:40|90.53|90.03|90.53|90.03|90.54|90.04|90.53|90.03|3
1736107730000|2025-01-05 20:08:50|90.54|90.04|90.57|90.07|90.58|90.08|90.54|90.04|4
1736107740000|2025-01-05 20:09:00|90.55|90.05|90.56|90.06|90.56|90.06|90.54|90.04|6
1736107750000|2025-01-05 20:09:10|90.57|90.07|90.57|90.07|90.57|90.07|90.56|90.06|3
1736107760000|2025-01-05 20:09:20|90.56|90.06|90.56|90.06|90.56|90.06|90.55|90.05|3
1736107770000|2025-01-05 20:09:30|90.55|90.05|90.53|90.03|90.55|90.05|90.52|90.02|4
1736107790000|2025-01-05 20:09:50|90.51|90.01|90.49|89.99|90.51|90.01|90.49|89.99|3
1736107800000|2025-01-05 20:10:00|90.5|90|90.51|90.01|90.51|90.01|90.49|89.99|6
1736107810000|2025-01-05 20:10:10|90.5|90|90.52|90.02|90.52|90.02|90.5|90|5
1736107820000|2025-01-05 20:10:20|90.54|90.04|90.56|90.06|90.56|90.06|90.54|90.04|3
1736107830000|2025-01-05 20:10:30|90.55|90.05|90.52|90.02|90.56|90.06|90.52|90.02|5
1736107850000|2025-01-05 20:10:50|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|4
1736107860000|2025-01-05 20:11:00|90.55|90.05|90.51|90.01|90.56|90.06|90.51|90.01|6
1736107870000|2025-01-05 20:11:10|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736107880000|2025-01-05 20:11:20|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736107890000|2025-01-05 20:11:30|90.48|89.98|90.53|90.03|90.53|90.03|90.48|89.98|5
1736107900000|2025-01-05 20:11:40|90.51|90.01|90.55|90.05|90.56|90.06|90.51|90.01|6
1736107910000|2025-01-05 20:11:50|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736107920000|2025-01-05 20:12:00|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736107930000|2025-01-05 20:12:10|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736107940000|2025-01-05 20:12:20|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736107950000|2025-01-05 20:12:30|90.58|90.08|90.58|90.08|90.62|90.12|90.58|90.08|7
1736107970000|2025-01-05 20:12:50|90.57|90.07|90.58|90.08|90.58|90.08|90.56|90.06|4
1736107980000|2025-01-05 20:13:00|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|4
1736108000000|2025-01-05 20:13:20|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736108010000|2025-01-05 20:13:30|90.56|90.06|90.58|90.08|90.59|90.09|90.56|90.06|4
1736108020000|2025-01-05 20:13:40|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736108030000|2025-01-05 20:13:50|90.57|90.07|90.58|90.08|90.59|90.09|90.57|90.07|4
1736108040000|2025-01-05 20:14:00|90.57|90.07|90.63|90.13|90.63|90.13|90.57|90.07|3
1736108050000|2025-01-05 20:14:10|90.62|90.12|90.57|90.07|90.63|90.13|90.57|90.07|8
1736108060000|2025-01-05 20:14:20|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736108070000|2025-01-05 20:14:30|90.57|90.07|90.59|90.09|90.59|90.09|90.55|90.05|6
1736108080000|2025-01-05 20:14:40|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|8
1736108090000|2025-01-05 20:14:50|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736108100000|2025-01-05 20:15:00|90.55|90.05|90.56|90.06|90.57|90.07|90.51|90.01|5
1736108110000|2025-01-05 20:15:10|90.57|90.07|90.6|90.1|90.61|90.11|90.57|90.07|8
1736108120000|2025-01-05 20:15:20|90.61|90.11|90.65|90.15|90.67|90.17|90.61|90.11|8
1736108130000|2025-01-05 20:15:30|90.62|90.12|90.62|90.12|90.62|90.12|90.61|90.11|3
1736108140000|2025-01-05 20:15:40|90.63|90.13|90.61|90.11|90.64|90.14|90.61|90.11|8
1736108150000|2025-01-05 20:15:50|90.6|90.1|90.57|90.07|90.6|90.1|90.57|90.07|3
1736108160000|2025-01-05 20:16:00|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736108170000|2025-01-05 20:16:10|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736108180000|2025-01-05 20:16:20|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736108190000|2025-01-05 20:16:30|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736108200000|2025-01-05 20:16:40|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736108220000|2025-01-05 20:17:00|90.58|90.08|90.66|90.16|90.66|90.16|90.56|90.06|9
1736108230000|2025-01-05 20:17:10|90.65|90.15|90.7|90.2|90.7|90.2|90.65|90.15|6
1736108240000|2025-01-05 20:17:20|90.69|90.19|90.7|90.2|90.72|90.22|90.69|90.19|6
1736108250000|2025-01-05 20:17:30|90.71|90.21|90.66|90.16|90.71|90.21|90.66|90.16|6
1736108260000|2025-01-05 20:17:40|90.67|90.17|90.66|90.16|90.68|90.18|90.66|90.16|5
1736108270000|2025-01-05 20:17:50|90.67|90.17|90.82|90.32|90.82|90.32|90.67|90.17|12
1736108280000|2025-01-05 20:18:00|90.83|90.33|90.88|90.38|90.9|90.4|90.83|90.33|10
1736108290000|2025-01-05 20:18:10|90.86|90.36|90.88|90.38|90.89|90.39|90.86|90.36|11
1736108300000|2025-01-05 20:18:20|90.89|90.39|90.9|90.4|90.9|90.4|90.86|90.36|10
1736108320000|2025-01-05 20:18:40|90.88|90.38|90.88|90.38|90.88|90.38|90.87|90.37|3
1736108330000|2025-01-05 20:18:50|90.89|90.39|90.9|90.4|90.9|90.4|90.89|90.39|2
1736108340000|2025-01-05 20:19:00|90.95|90.45|90.95|90.45|91.02|90.52|90.95|90.45|12
1736108350000|2025-01-05 20:19:10|90.96|90.46|90.96|90.46|90.96|90.46|90.9|90.4|9
1736108360000|2025-01-05 20:19:20|90.95|90.45|90.89|90.39|90.96|90.46|90.89|90.39|8
1736108370000|2025-01-05 20:19:30|90.88|90.38|90.87|90.37|90.88|90.38|90.86|90.36|8
1736108380000|2025-01-05 20:19:40|90.88|90.38|90.86|90.36|90.89|90.39|90.86|90.36|7
1736108390000|2025-01-05 20:19:50|90.85|90.35|90.87|90.37|90.88|90.38|90.8|90.3|15
1736108400000|2025-01-05 20:20:00|90.86|90.36|90.85|90.35|90.86|90.36|90.84|90.34|6
1736108410000|2025-01-05 20:20:10|90.84|90.34|90.81|90.31|90.86|90.36|90.81|90.31|14
1736108420000|2025-01-05 20:20:20|90.82|90.32|90.87|90.37|90.88|90.38|90.81|90.31|14
1736108430000|2025-01-05 20:20:30|90.86|90.36|90.85|90.35|90.89|90.39|90.85|90.35|9
1736108440000|2025-01-05 20:20:40|90.86|90.36|90.86|90.36|90.87|90.37|90.85|90.35|5
1736108450000|2025-01-05 20:20:50|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736108460000|2025-01-05 20:21:00|90.86|90.36|90.8|90.3|90.86|90.36|90.78|90.28|12
1736108470000|2025-01-05 20:21:10|90.81|90.31|90.81|90.31|90.85|90.35|90.81|90.31|7
1736108480000|2025-01-05 20:21:20|90.82|90.32|90.87|90.37|90.88|90.38|90.81|90.31|15
1736108490000|2025-01-05 20:21:30|90.86|90.36|90.9|90.4|90.92|90.42|90.86|90.36|13
1736108500000|2025-01-05 20:21:40|90.88|90.38|90.87|90.37|90.91|90.41|90.87|90.37|9
1736108510000|2025-01-05 20:21:50|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|4
1736108520000|2025-01-05 20:22:00|90.86|90.36|90.87|90.37|90.89|90.39|90.86|90.36|8
1736108530000|2025-01-05 20:22:10|90.86|90.36|90.83|90.33|90.86|90.36|90.82|90.32|6
1736108540000|2025-01-05 20:22:20|90.82|90.32|90.77|90.27|90.82|90.32|90.77|90.27|8
1736108550000|2025-01-05 20:22:30|90.78|90.28|90.82|90.32|90.85|90.35|90.77|90.27|14
1736108560000|2025-01-05 20:22:40|90.81|90.31|90.87|90.37|90.89|90.39|90.81|90.31|7
1736108570000|2025-01-05 20:22:50|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|2
1736108580000|2025-01-05 20:23:00|90.86|90.36|90.85|90.35|90.86|90.36|90.82|90.32|6
1736108590000|2025-01-05 20:23:10|90.83|90.33|90.85|90.35|90.86|90.36|90.83|90.33|7
1736108600000|2025-01-05 20:23:20|90.84|90.34|90.81|90.31|90.85|90.35|90.81|90.31|13
1736108610000|2025-01-05 20:23:30|90.8|90.3|90.81|90.31|90.84|90.34|90.8|90.3|15
1736108620000|2025-01-05 20:23:40|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736108630000|2025-01-05 20:23:50|90.83|90.33|90.85|90.35|90.87|90.37|90.83|90.33|6
1736108640000|2025-01-05 20:24:00|90.86|90.36|90.93|90.43|90.93|90.43|90.86|90.36|11
1736108650000|2025-01-05 20:24:10|90.94|90.44|90.85|90.35|90.94|90.44|90.85|90.35|12
1736108660000|2025-01-05 20:24:20|90.86|90.36|90.82|90.32|90.86|90.36|90.82|90.32|5
1736108670000|2025-01-05 20:24:30|90.81|90.31|90.79|90.29|90.82|90.32|90.78|90.28|7
1736108680000|2025-01-05 20:24:40|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736108690000|2025-01-05 20:24:50|90.83|90.33|90.82|90.32|90.83|90.33|90.81|90.31|6
1736108700000|2025-01-05 20:25:00|90.81|90.31|90.85|90.35|90.87|90.37|90.79|90.29|13
1736108710000|2025-01-05 20:25:10|90.86|90.36|90.85|90.35|90.87|90.37|90.83|90.33|9
1736108720000|2025-01-05 20:25:20|90.84|90.34|90.86|90.36|90.88|90.38|90.84|90.34|6
1736108740000|2025-01-05 20:25:40|90.85|90.35|90.84|90.34|90.85|90.35|90.84|90.34|2
1736108750000|2025-01-05 20:25:50|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736108760000|2025-01-05 20:26:00|90.85|90.35|90.85|90.35|90.85|90.35|90.84|90.34|3
1736108780000|2025-01-05 20:26:20|90.86|90.36|90.87|90.37|90.88|90.38|90.86|90.36|6
1736108790000|2025-01-05 20:26:30|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736108810000|2025-01-05 20:26:50|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736108830000|2025-01-05 20:27:10|90.79|90.29|90.71|90.21|90.79|90.29|90.71|90.21|6
1736108840000|2025-01-05 20:27:20|90.7|90.2|90.67|90.17|90.7|90.2|90.67|90.17|4
1736108850000|2025-01-05 20:27:30|90.66|90.16|90.62|90.12|90.66|90.16|90.61|90.11|5
1736108860000|2025-01-05 20:27:40|90.63|90.13|90.65|90.15|90.65|90.15|90.61|90.11|5
1736108880000|2025-01-05 20:28:00|90.64|90.14|90.64|90.14|90.66|90.16|90.61|90.11|12
1736108890000|2025-01-05 20:28:10|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736108900000|2025-01-05 20:28:20|90.66|90.16|90.67|90.17|90.67|90.17|90.66|90.16|4
1736108910000|2025-01-05 20:28:30|90.66|90.16|90.66|90.16|90.66|90.16|90.65|90.15|3
1736108920000|2025-01-05 20:28:40|90.65|90.15|90.64|90.14|90.65|90.15|90.64|90.14|2
1736108930000|2025-01-05 20:28:50|90.65|90.15|90.64|90.14|90.65|90.15|90.64|90.14|2
1736108940000|2025-01-05 20:29:00|90.62|90.12|90.6|90.1|90.62|90.12|90.6|90.1|3
1736108950000|2025-01-05 20:29:10|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|5
1736108960000|2025-01-05 20:29:20|90.58|90.08|90.58|90.08|90.59|90.09|90.58|90.08|3
1736108970000|2025-01-05 20:29:30|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|4
1736108980000|2025-01-05 20:29:40|90.59|90.09|90.56|90.06|90.59|90.09|90.56|90.06|4
1736108990000|2025-01-05 20:29:50|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736109000000|2025-01-05 20:30:00|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736109010000|2025-01-05 20:30:10|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736109020000|2025-01-05 20:30:20|90.58|90.08|90.64|90.14|90.64|90.14|90.58|90.08|8
1736109030000|2025-01-05 20:30:30|90.63|90.13|90.56|90.06|90.63|90.13|90.56|90.06|8
1736109040000|2025-01-05 20:30:40|90.57|90.07|90.51|90.01|90.57|90.07|90.51|90.01|4
1736109050000|2025-01-05 20:30:50|90.5|90|90.42|89.92|90.51|90.01|90.41|89.91|10
1736109060000|2025-01-05 20:31:00|90.43|89.93|90.36|89.86|90.43|89.93|90.36|89.86|6
1736109070000|2025-01-05 20:31:10|90.35|89.85|90.41|89.91|90.41|89.91|90.32|89.82|9
1736109080000|2025-01-05 20:31:20|90.42|89.92|90.39|89.89|90.42|89.92|90.38|89.88|6
1736109090000|2025-01-05 20:31:30|90.4|89.9|90.42|89.92|90.43|89.93|90.4|89.9|8
1736109100000|2025-01-05 20:31:40|90.43|89.93|90.45|89.95|90.46|89.96|90.43|89.93|4
1736109110000|2025-01-05 20:31:50|90.44|89.94|90.43|89.93|90.44|89.94|90.42|89.92|4
1736109120000|2025-01-05 20:32:00|90.44|89.94|90.45|89.95|90.48|89.98|90.44|89.94|10
1736109130000|2025-01-05 20:32:10|90.46|89.96|90.43|89.93|90.47|89.97|90.42|89.92|6
1736109140000|2025-01-05 20:32:20|90.42|89.92|90.32|89.82|90.42|89.92|90.32|89.82|7
1736109150000|2025-01-05 20:32:30|90.33|89.83|90.43|89.93|90.44|89.94|90.33|89.83|11
1736109160000|2025-01-05 20:32:40|90.44|89.94|90.46|89.96|90.47|89.97|90.44|89.94|7
1736109170000|2025-01-05 20:32:50|90.45|89.95|90.46|89.96|90.46|89.96|90.45|89.95|4
1736109180000|2025-01-05 20:33:00|90.45|89.95|90.41|89.91|90.47|89.97|90.41|89.91|9
1736109190000|2025-01-05 20:33:10|90.42|89.92|90.38|89.88|90.42|89.92|90.38|89.88|7
1736109200000|2025-01-05 20:33:20|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736109210000|2025-01-05 20:33:30|90.4|89.9|90.46|89.96|90.46|89.96|90.4|89.9|5
1736109220000|2025-01-05 20:33:40|90.47|89.97|90.46|89.96|90.47|89.97|90.42|89.92|8
1736109230000|2025-01-05 20:33:50|90.45|89.95|90.42|89.92|90.45|89.95|90.42|89.92|7
1736109240000|2025-01-05 20:34:00|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|7
1736109250000|2025-01-05 20:34:10|90.44|89.94|90.41|89.91|90.44|89.94|90.41|89.91|2
1736109260000|2025-01-05 20:34:20|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|4
1736109270000|2025-01-05 20:34:30|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|4
1736109280000|2025-01-05 20:34:40|90.36|89.86|90.37|89.87|90.38|89.88|90.36|89.86|4
1736109290000|2025-01-05 20:34:50|90.36|89.86|90.31|89.81|90.36|89.86|90.31|89.81|4
1736109300000|2025-01-05 20:35:00|90.32|89.82|90.82|89.32|90.86|89.85|90.32|89.32|8
1736109310000|2025-01-05 20:35:10|90.81|89.31|90.79|89.29|90.81|89.31|90.77|89.27|6
1736109320000|2025-01-05 20:35:20|90.8|89.3|90.85|89.35|90.85|89.35|90.8|89.3|5
1736109340000|2025-01-05 20:35:40|90.86|89.36|90.87|89.37|90.87|89.37|90.86|89.36|2
1736109350000|2025-01-05 20:35:50|90.85|89.35|90.87|89.37|90.87|89.37|90.82|89.32|6
1736109360000|2025-01-05 20:36:00|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736109370000|2025-01-05 20:36:10|90.83|89.33|90.82|89.32|90.84|89.34|90.81|89.31|7
1736109380000|2025-01-05 20:36:20|90.81|89.31|90.77|89.27|90.81|89.31|90.77|89.27|7
1736109390000|2025-01-05 20:36:30|90.76|89.26|90.7|89.2|90.76|89.26|90.7|89.2|6
1736109400000|2025-01-05 20:36:40|90.72|89.22|90.71|89.21|90.75|89.25|90.71|89.21|6
1736109410000|2025-01-05 20:36:50|90.73|89.23|90.75|89.25|90.78|89.28|90.73|89.23|7
1736109420000|2025-01-05 20:37:00|90.76|89.26|90.68|89.18|90.76|89.26|90.67|89.17|10
1736109430000|2025-01-05 20:37:10|90.67|89.17|90.67|89.17|90.68|89.18|90.66|89.16|5
1736109440000|2025-01-05 20:37:20|90.68|89.18|90.68|89.18|90.68|89.18|90.68|89.18|1
1736109450000|2025-01-05 20:37:30|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736109460000|2025-01-05 20:37:40|90.68|89.18|90.76|89.26|90.76|89.26|90.68|89.18|6
1736109470000|2025-01-05 20:37:50|90.75|89.25|90.76|89.26|90.76|89.26|90.75|89.25|2
1736109480000|2025-01-05 20:38:00|90.75|89.25|90.75|89.25|90.75|89.25|90.75|89.25|1
1736109490000|2025-01-05 20:38:10|90.74|89.24|90.76|89.26|90.77|89.27|90.74|89.24|5
1736109500000|2025-01-05 20:38:20|90.77|89.27|90.75|89.25|90.79|89.29|90.75|89.25|5
1736109510000|2025-01-05 20:38:30|90.74|89.24|90.71|89.21|90.74|89.24|90.71|89.21|4
1736109520000|2025-01-05 20:38:40|90.72|89.22|90.71|89.21|90.75|89.25|90.71|89.21|7
1736109530000|2025-01-05 20:38:50|90.7|89.2|90.72|89.22|90.75|89.25|90.7|89.2|8
1736109540000|2025-01-05 20:39:00|90.71|89.21|90.71|89.21|90.71|89.21|90.71|89.21|1
1736109550000|2025-01-05 20:39:10|90.7|89.2|90.71|89.21|90.71|89.21|90.7|89.2|2
1736109560000|2025-01-05 20:39:20|90.74|89.24|90.74|89.24|90.75|89.25|90.71|89.21|7
1736109570000|2025-01-05 20:39:30|90.71|89.21|90.68|89.18|90.71|89.21|90.68|89.18|4
1736109580000|2025-01-05 20:39:40|90.67|89.17|90.66|89.16|90.68|89.18|90.66|89.16|4
1736109600000|2025-01-05 20:40:00|90.67|89.17|90.61|89.11|90.67|89.17|90.61|89.11|6
1736109610000|2025-01-05 20:40:10|90.6|89.1|90.57|89.07|90.6|89.1|90.57|89.07|6
1736109620000|2025-01-05 20:40:20|90.56|89.06|90.55|89.05|90.56|89.06|90.55|89.05|2
1736109630000|2025-01-05 20:40:30|90.56|89.06|90.59|89.09|90.6|89.1|90.56|89.06|7
1736109640000|2025-01-05 20:40:40|90.6|89.1|90.66|89.16|90.67|89.17|90.6|89.1|3
1736109660000|2025-01-05 20:41:00|90.65|89.15|90.68|89.18|90.68|89.18|90.65|89.15|6
1736109670000|2025-01-05 20:41:10|90.67|89.17|90.62|89.12|90.67|89.17|90.62|89.12|5
1736109680000|2025-01-05 20:41:20|90.61|89.11|90.59|89.09|90.61|89.11|90.59|89.09|7
1736109700000|2025-01-05 20:41:40|90.63|89.13|90.63|89.13|90.64|89.14|90.62|89.12|7
1736109710000|2025-01-05 20:41:50|90.64|89.14|90.62|89.12|90.64|89.14|90.62|89.12|5
1736109720000|2025-01-05 20:42:00|90.61|89.11|90.58|89.08|90.61|89.11|90.58|89.08|4
1736109730000|2025-01-05 20:42:10|90.59|89.09|90.62|89.12|90.62|89.12|90.59|89.09|3
1736109740000|2025-01-05 20:42:20|90.61|89.11|90.6|89.1|90.61|89.11|90.6|89.1|2
1736109750000|2025-01-05 20:42:30|90.61|89.11|90.57|89.07|90.61|89.11|90.57|89.07|6
1736109760000|2025-01-05 20:42:40|90.58|89.08|90.56|89.06|90.58|89.08|90.56|89.06|3
1736109780000|2025-01-05 20:43:00|90.55|89.05|90.51|89.01|90.56|89.06|90.5|89|7
1736109790000|2025-01-05 20:43:10|90.5|89|90.5|89|90.5|89|90.5|89|1
1736109810000|2025-01-05 20:43:30|90.55|89.05|90.55|89.05|90.56|89.06|90.55|89.05|3
1736109820000|2025-01-05 20:43:40|90.56|89.06|90.57|89.07|90.59|89.09|90.55|89.05|5
1736109830000|2025-01-05 20:43:50|90.58|89.08|90.59|89.09|90.6|89.1|90.58|89.08|6
1736109840000|2025-01-05 20:44:00|90.6|89.1|90.59|89.09|90.6|89.1|90.59|89.09|2
1736109850000|2025-01-05 20:44:10|90.58|89.08|90.57|89.07|90.58|89.08|90.57|89.07|2
1736109860000|2025-01-05 20:44:20|90.58|89.08|90.58|89.08|90.58|89.08|90.57|89.07|3
1736109880000|2025-01-05 20:44:40|90.59|89.09|90.6|89.1|90.61|89.11|90.59|89.09|3
1736109890000|2025-01-05 20:44:50|90.61|89.11|90.65|89.15|90.67|89.17|90.61|89.11|6
1736109900000|2025-01-05 20:45:00|90.63|89.13|90.63|89.13|90.66|89.16|90.63|89.13|8
1736109910000|2025-01-05 20:45:10|90.62|89.12|90.68|89.18|90.68|89.18|90.6|89.1|11
1736109920000|2025-01-05 20:45:20|90.69|89.19|90.7|89.2|90.71|89.21|90.69|89.19|4
1736109930000|2025-01-05 20:45:30|90.69|89.19|90.68|89.18|90.69|89.19|90.68|89.18|2
1736109940000|2025-01-05 20:45:40|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736109950000|2025-01-05 20:45:50|90.66|89.16|90.63|89.13|90.66|89.16|90.63|89.13|4
1736109960000|2025-01-05 20:46:00|90.65|89.15|90.64|89.14|90.65|89.15|90.64|89.14|6
1736109970000|2025-01-05 20:46:10|90.63|89.13|90.68|89.18|90.69|89.19|90.63|89.13|6
1736109980000|2025-01-05 20:46:20|90.67|89.17|90.67|89.17|90.67|89.17|90.66|89.16|3
1736109990000|2025-01-05 20:46:30|90.66|89.16|90.65|89.15|90.66|89.16|90.65|89.15|2
1736110000000|2025-01-05 20:46:40|90.66|89.16|90.65|89.15|90.66|89.16|90.65|89.15|4
1736110010000|2025-01-05 20:46:50|90.64|89.14|90.64|89.14|90.64|89.14|90.64|89.14|1
1736110020000|2025-01-05 20:47:00|90.66|89.16|90.66|89.16|90.66|89.16|90.65|89.15|3
1736110030000|2025-01-05 20:47:10|90.65|89.15|90.65|89.15|90.65|89.15|90.65|89.15|1
1736110040000|2025-01-05 20:47:20|90.61|89.11|90.64|89.14|90.65|89.15|90.61|89.11|5
1736110050000|2025-01-05 20:47:30|90.65|89.15|90.65|89.15|90.65|89.15|90.65|89.15|1
1736110060000|2025-01-05 20:47:40|90.64|89.14|90.51|89.01|90.64|89.14|90.51|89.01|8
1736110070000|2025-01-05 20:47:50|90.52|89.02|90.5|89|90.52|89.02|90.5|89|5
1736110090000|2025-01-05 20:48:10|90.48|88.98|90.47|88.97|90.48|88.98|90.47|88.97|4
1736110100000|2025-01-05 20:48:20|90.48|88.98|90.49|88.99|90.49|88.99|90.48|88.98|2
1736110110000|2025-01-05 20:48:30|90.48|88.98|90.46|88.96|90.48|88.98|90.46|88.96|2
1736110120000|2025-01-05 20:48:40|90.45|88.95|90.39|88.89|90.45|88.95|90.39|88.89|6
1736110130000|2025-01-05 20:48:50|90.38|88.88|90.35|88.85|90.38|88.88|90.35|88.85|7
1736110140000|2025-01-05 20:49:00|90.34|88.84|90.38|88.88|90.38|88.88|90.34|88.84|6
1736110150000|2025-01-05 20:49:10|90.39|88.89|90.41|88.91|90.41|88.91|90.39|88.89|6
1736110160000|2025-01-05 20:49:20|90.4|88.9|90.41|88.91|90.41|88.91|90.4|88.9|4
1736110170000|2025-01-05 20:49:30|90.42|88.92|90.42|88.92|90.42|88.92|90.41|88.91|3
1736110180000|2025-01-05 20:49:40|90.44|88.94|90.49|88.99|90.49|88.99|90.44|88.94|8
1736110190000|2025-01-05 20:49:50|90.48|88.98|90.46|88.96|90.48|88.98|90.46|88.96|3
1736110200000|2025-01-05 20:50:00|90.47|88.97|90.48|88.98|90.48|88.98|90.47|88.97|2
1736110210000|2025-01-05 20:50:10|90.47|88.97|90.47|88.97|90.47|88.97|90.46|88.96|3
1736110220000|2025-01-05 20:50:20|90.48|88.98|90.46|88.96|90.48|88.98|90.46|88.96|5
1736110230000|2025-01-05 20:50:30|90.47|88.97|90.46|88.96|90.47|88.97|90.46|88.96|4
1736110240000|2025-01-05 20:50:40|90.47|88.97|90.51|89.01|90.52|89.02|90.47|88.97|6
1736110250000|2025-01-05 20:50:50|90.5|89|90.51|89.01|90.51|89.01|90.5|89|6
1736110260000|2025-01-05 20:51:00|90.53|89.03|90.61|89.11|90.62|89.12|90.53|89.03|7
1736110270000|2025-01-05 20:51:10|90.62|89.12|90.66|89.16|90.66|89.16|90.61|89.11|10
1736110280000|2025-01-05 20:51:20|90.65|89.15|90.62|89.12|90.65|89.15|90.62|89.12|3
1736110290000|2025-01-05 20:51:30|90.65|89.15|90.66|89.16|90.67|89.17|90.65|89.15|4
1736110300000|2025-01-05 20:51:40|90.67|89.17|90.62|89.12|90.67|89.17|90.62|89.12|5
1736110310000|2025-01-05 20:51:50|90.61|89.11|90.58|89.08|90.61|89.11|90.57|89.07|8
1736110320000|2025-01-05 20:52:00|90.59|89.09|90.57|89.07|90.6|89.1|90.57|89.07|9
1736110330000|2025-01-05 20:52:10|90.58|89.08|90.58|89.08|90.58|89.08|90.58|89.08|1
1736110340000|2025-01-05 20:52:20|90.57|89.07|90.5|89|90.57|89.07|90.5|89|7
1736110350000|2025-01-05 20:52:30|90.49|88.99|90.46|88.96|90.49|88.99|90.45|88.95|8
1736110380000|2025-01-05 20:53:00|90.49|88.99|90.45|88.95|90.49|88.99|90.45|88.95|5
1736110390000|2025-01-05 20:53:10|90.46|88.96|90.45|88.95|90.48|88.98|90.45|88.95|7
1736110400000|2025-01-05 20:53:20|90.46|88.96|90.46|88.96|90.46|88.96|90.46|88.96|1
1736110420000|2025-01-05 20:53:40|90.47|88.97|90.47|88.97|90.48|88.98|90.46|88.96|5
1736110430000|2025-01-05 20:53:50|90.46|88.96|90.46|88.96|90.46|88.96|90.45|88.95|3
1736110440000|2025-01-05 20:54:00|90.47|88.97|90.48|88.98|90.48|88.98|90.47|88.97|2
1736110450000|2025-01-05 20:54:10|90.47|88.97|90.48|88.98|90.48|88.98|90.47|88.97|2
1736110470000|2025-01-05 20:54:30|90.47|88.97|90.47|88.97|90.47|88.97|90.45|88.95|5
1736110480000|2025-01-05 20:54:40|90.48|88.98|90.46|88.96|90.49|88.99|90.46|88.96|5
1736110500000|2025-01-05 20:55:00|90.47|88.97|90.47|88.97|90.48|88.98|90.46|88.96|5
1736110520000|2025-01-05 20:55:20|90.49|88.99|90.52|89.02|90.52|89.02|90.48|88.98|5
1736110530000|2025-01-05 20:55:30|90.51|89.01|90.5|89|90.51|89.01|90.5|89|2
1736110540000|2025-01-05 20:55:40|90.51|89.01|90.54|89.04|90.55|89.05|90.51|89.01|6
1736110550000|2025-01-05 20:55:50|90.56|89.06|90.54|89.04|90.56|89.06|90.54|89.04|3
1736110570000|2025-01-05 20:56:10|90.55|89.05|90.55|89.05|90.56|89.06|90.55|89.05|3
1736110600000|2025-01-05 20:56:40|90.54|89.04|90.54|89.04|90.54|89.04|90.54|89.04|1
1736110610000|2025-01-05 20:56:50|90.53|89.03|90.53|89.03|90.53|89.03|90.53|89.03|1
1736110620000|2025-01-05 20:57:00|90.5|89|90.51|89.01|90.51|89.01|90.5|89|2
1736110640000|2025-01-05 20:57:20|90.52|89.02|90.5|89|90.52|89.02|90.5|89|3
1736110660000|2025-01-05 20:57:40|90.51|89.01|90.56|89.06|90.56|89.06|90.51|89.01|6
1736110670000|2025-01-05 20:57:50|90.58|89.08|90.58|89.08|90.58|89.08|90.58|89.08|1
1736110680000|2025-01-05 20:58:00|90.59|89.09|90.57|89.07|90.59|89.09|90.57|89.07|7
1736110690000|2025-01-05 20:58:10|90.58|89.08|90.58|89.08|90.58|89.08|90.58|89.08|1
1736110700000|2025-01-05 20:58:20|90.6|89.1|90.59|89.09|90.61|89.11|90.59|89.09|4
1736110710000|2025-01-05 20:58:30|90.6|89.1|90.59|89.09|90.6|89.1|90.59|89.09|2
1736110730000|2025-01-05 20:58:50|90.58|89.08|90.58|89.08|90.58|89.08|90.58|89.08|1
1736110740000|2025-01-05 20:59:00|90.59|89.09|90.58|89.08|90.6|89.1|90.58|89.08|6
1736110750000|2025-01-05 20:59:10|90.59|89.09|90.59|89.09|90.59|89.09|90.59|89.09|1
1736110770000|2025-01-05 20:59:30|90.6|89.1|90.62|89.12|90.62|89.12|90.58|89.08|6
1736110780000|2025-01-05 20:59:40|90.65|89.15|90.61|89.11|90.65|89.15|90.61|89.11|4
1736110790000|2025-01-05 20:59:50|90.62|89.12|90.64|89.14|90.65|89.15|90.62|89.12|5
1736110800000|2025-01-05 21:00:00|90.65|89.15|90.66|89.16|90.7|89.2|90.65|89.15|9
1736110810000|2025-01-05 21:00:10|90.65|89.15|90.67|89.17|90.67|89.17|90.65|89.15|3
1736110820000|2025-01-05 21:00:20|90.66|89.16|90.71|89.21|90.75|89.25|90.66|89.16|11
1736110830000|2025-01-05 21:00:30|90.69|89.19|90.75|89.25|90.75|89.25|90.69|89.19|9
1736110840000|2025-01-05 21:00:40|90.73|89.23|90.74|89.24|90.75|89.25|90.7|89.2|9
1736110850000|2025-01-05 21:00:50|90.7|89.2|90.68|89.18|90.7|89.2|90.68|89.18|2
1736110860000|2025-01-05 21:01:00|90.69|89.19|90.76|89.26|90.77|89.27|90.69|89.19|6
1736110870000|2025-01-05 21:01:10|90.75|89.25|90.76|89.26|90.77|89.27|90.75|89.25|6
1736110880000|2025-01-05 21:01:20|90.77|89.27|90.72|89.22|90.77|89.27|90.71|89.21|7
1736110890000|2025-01-05 21:01:30|90.73|89.23|90.72|89.22|90.73|89.23|90.72|89.22|2
1736110900000|2025-01-05 21:01:40|90.73|89.23|90.74|89.24|90.75|89.25|90.73|89.23|4
1736110910000|2025-01-05 21:01:50|90.75|89.25|90.75|89.25|90.75|89.25|90.75|89.25|1
1736110920000|2025-01-05 21:02:00|90.76|89.26|90.81|89.31|90.82|89.32|90.76|89.26|6
1736110940000|2025-01-05 21:02:20|90.79|89.29|90.75|89.25|90.79|89.29|90.72|89.22|8
1736110950000|2025-01-05 21:02:30|90.73|89.23|90.73|89.23|90.74|89.24|90.72|89.22|5
1736110960000|2025-01-05 21:02:40|90.74|89.24|90.76|89.26|90.76|89.26|90.73|89.23|5
1736110970000|2025-01-05 21:02:50|90.75|89.25|90.73|89.23|90.75|89.25|90.72|89.22|3
1736110980000|2025-01-05 21:03:00|90.74|89.24|90.68|89.18|90.74|89.24|90.68|89.18|7
1736110990000|2025-01-05 21:03:10|90.67|89.17|90.66|89.16|90.67|89.17|90.66|89.16|2
1736111000000|2025-01-05 21:03:20|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736111020000|2025-01-05 21:03:40|90.66|89.16|90.66|89.16|90.66|89.16|90.66|89.16|1
1736111030000|2025-01-05 21:03:50|90.68|89.18|90.67|89.17|90.68|89.18|90.67|89.17|2
1736111040000|2025-01-05 21:04:00|90.68|89.18|90.72|89.22|90.76|89.26|90.68|89.18|13
1736111050000|2025-01-05 21:04:10|90.73|89.23|90.68|89.18|90.73|89.23|90.68|89.18|8
1736111060000|2025-01-05 21:04:20|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736111070000|2025-01-05 21:04:30|90.66|89.16|90.58|89.08|90.67|89.17|90.57|89.07|12
1736111090000|2025-01-05 21:04:50|90.59|89.09|90.61|89.11|90.61|89.11|90.59|89.09|3
1736111100000|2025-01-05 21:05:00|90.62|89.12|90.65|89.15|90.65|89.15|90.62|89.12|4
1736111110000|2025-01-05 21:05:10|90.66|89.16|90.66|89.16|90.66|89.16|90.66|89.16|1
1736111120000|2025-01-05 21:05:20|90.65|89.15|90.64|89.14|90.65|89.15|90.64|89.14|2
1736111130000|2025-01-05 21:05:30|90.65|89.15|90.65|89.15|90.66|89.16|90.65|89.15|3
1736111140000|2025-01-05 21:05:40|90.66|89.16|90.71|89.21|90.71|89.21|90.65|89.15|6
1736111150000|2025-01-05 21:05:50|90.7|89.2|90.67|89.17|90.7|89.2|90.67|89.17|3
1736111160000|2025-01-05 21:06:00|90.66|89.16|90.67|89.17|90.67|89.17|90.66|89.16|2
1736111170000|2025-01-05 21:06:10|90.66|89.16|90.67|89.17|90.68|89.18|90.66|89.16|6
1736111180000|2025-01-05 21:06:20|90.66|89.16|90.66|89.16|90.66|89.16|90.66|89.16|1
1736111190000|2025-01-05 21:06:30|90.67|89.17|90.67|89.17|90.67|89.17|90.61|89.11|12
1736111200000|2025-01-05 21:06:40|90.66|89.16|90.67|89.17|90.67|89.17|90.66|89.16|2
1736111210000|2025-01-05 21:06:50|90.68|89.18|90.69|89.19|90.69|89.19|90.67|89.17|6
1736111220000|2025-01-05 21:07:00|90.71|89.21|90.73|89.23|90.73|89.23|90.71|89.21|3
1736111230000|2025-01-05 21:07:10|90.74|89.24|90.73|89.23|90.77|89.27|90.73|89.23|6
1736111240000|2025-01-05 21:07:20|90.72|89.22|90.68|89.18|90.72|89.22|90.68|89.18|3
1736111260000|2025-01-05 21:07:40|90.69|89.19|90.75|89.25|90.75|89.25|90.69|89.19|6
1736111270000|2025-01-05 21:07:50|90.78|89.28|90.77|89.27|90.79|89.29|90.77|89.27|4
1736111280000|2025-01-05 21:08:00|90.76|89.26|90.78|89.28|90.78|89.28|90.76|89.26|3
1736111290000|2025-01-05 21:08:10|90.8|89.3|90.86|89.36|90.86|89.36|90.8|89.3|7
1736111300000|2025-01-05 21:08:20|90.84|89.34|90.82|89.32|90.84|89.34|90.82|89.32|5
1736111310000|2025-01-05 21:08:30|90.83|89.33|90.85|89.35|90.86|89.36|90.83|89.33|4
1736111320000|2025-01-05 21:08:40|90.84|89.34|90.89|89.39|90.89|89.39|90.84|89.34|4
1736111330000|2025-01-05 21:08:50|90.88|89.38|90.85|89.35|90.88|89.38|90.85|89.35|4
1736111340000|2025-01-05 21:09:00|90.84|89.34|90.82|89.32|90.84|89.34|90.81|89.31|4
1736111350000|2025-01-05 21:09:10|90.81|89.31|90.8|89.3|90.82|89.32|90.8|89.3|4
1736111360000|2025-01-05 21:09:20|90.82|89.32|90.87|89.37|90.87|89.37|90.82|89.32|3
1736111370000|2025-01-05 21:09:30|90.88|89.38|90.82|89.32|90.88|89.38|90.81|89.31|8
1736111380000|2025-01-05 21:09:40|90.81|89.31|90.78|89.28|90.81|89.31|90.77|89.27|7
1736111390000|2025-01-05 21:09:50|90.77|89.27|90.77|89.27|90.78|89.28|90.77|89.27|5
1736111400000|2025-01-05 21:10:00|90.78|89.28|90.8|89.3|90.81|89.31|90.78|89.28|3
1736111410000|2025-01-05 21:10:10|90.79|89.29|90.78|89.28|90.79|89.29|90.77|89.27|3
1736111420000|2025-01-05 21:10:20|90.79|89.29|90.81|89.31|90.81|89.31|90.78|89.28|4
1736111430000|2025-01-05 21:10:30|90.8|89.3|90.8|89.3|90.81|89.31|90.79|89.29|4
1736111440000|2025-01-05 21:10:40|90.81|89.31|90.78|89.28|90.81|89.31|90.78|89.28|6
1736111450000|2025-01-05 21:10:50|90.79|89.29|90.82|89.32|90.82|89.32|90.79|89.29|3
1736111460000|2025-01-05 21:11:00|90.81|89.31|90.79|89.29|90.81|89.31|90.79|89.29|3
1736111470000|2025-01-05 21:11:10|90.8|89.3|90.85|89.35|90.85|89.35|90.8|89.3|11
1736111480000|2025-01-05 21:11:20|90.86|89.36|90.82|89.32|90.86|89.36|90.82|89.32|5
1736111490000|2025-01-05 21:11:30|90.79|89.29|90.77|89.27|90.79|89.29|90.77|89.27|3
1736111500000|2025-01-05 21:11:40|90.78|89.28|90.78|89.28|90.78|89.28|90.78|89.28|1
1736111510000|2025-01-05 21:11:50|90.77|89.27|90.76|89.26|90.77|89.27|90.76|89.26|2
1736111520000|2025-01-05 21:12:00|90.77|89.27|90.8|89.3|90.8|89.3|90.76|89.26|5
1736111530000|2025-01-05 21:12:10|90.81|89.31|90.82|89.32|90.84|89.34|90.81|89.31|5
1736111540000|2025-01-05 21:12:20|90.81|89.31|90.81|89.31|90.81|89.31|90.81|89.31|1
1736111550000|2025-01-05 21:12:30|90.8|89.3|90.86|89.36|90.87|89.37|90.8|89.3|9
1736111560000|2025-01-05 21:12:40|90.87|89.37|90.87|89.37|90.87|89.37|90.86|89.36|3
1736111570000|2025-01-05 21:12:50|90.86|89.36|90.86|89.36|90.86|89.36|90.85|89.35|3
1736111580000|2025-01-05 21:13:00|90.85|89.35|90.85|89.35|90.86|89.36|90.84|89.34|7
1736111590000|2025-01-05 21:13:10|90.86|89.36|90.87|89.37|90.87|89.37|90.86|89.36|2
1736111610000|2025-01-05 21:13:30|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736111620000|2025-01-05 21:13:40|90.85|89.35|90.88|89.38|90.88|89.38|90.85|89.35|3
1736111630000|2025-01-05 21:13:50|90.87|89.37|90.85|89.35|90.88|89.38|90.85|89.35|4
1736111640000|2025-01-05 21:14:00|90.86|89.36|90.89|89.39|90.89|89.39|90.86|89.36|4
1736111650000|2025-01-05 21:14:10|90.91|89.41|90.91|89.41|90.92|89.42|90.91|89.41|3
1736111660000|2025-01-05 21:14:20|90.92|89.42|90.88|89.38|90.92|89.42|90.88|89.38|4
1736111670000|2025-01-05 21:14:30|90.89|89.39|90.92|89.42|90.93|89.43|90.89|89.39|9
1736111680000|2025-01-05 21:14:40|90.93|89.43|90.92|89.42|90.93|89.43|90.92|89.42|2
1736111700000|2025-01-05 21:15:00|90.93|89.43|90.91|89.41|90.95|89.45|90.91|89.41|6
1736111710000|2025-01-05 21:15:10|90.9|89.4|90.79|89.29|90.9|89.4|90.79|89.29|12
1736111720000|2025-01-05 21:15:20|90.8|89.3|90.82|89.32|90.85|89.35|90.8|89.3|7
1736111730000|2025-01-05 21:15:30|90.81|89.31|90.8|89.3|90.81|89.31|90.79|89.29|8
1736111740000|2025-01-05 21:15:40|90.81|89.31|90.81|89.31|90.81|89.31|90.81|89.31|1
1736111750000|2025-01-05 21:15:50|90.79|89.29|90.79|89.29|90.79|89.29|90.79|89.29|1
1736111760000|2025-01-05 21:16:00|90.78|89.28|90.77|89.27|90.79|89.29|90.77|89.27|4
1736111770000|2025-01-05 21:16:10|90.76|89.26|90.74|89.24|90.76|89.26|90.73|89.23|3
1736111780000|2025-01-05 21:16:20|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736111800000|2025-01-05 21:16:40|90.77|89.27|90.78|89.28|90.79|89.29|90.77|89.27|4
1736111810000|2025-01-05 21:16:50|90.79|89.29|90.78|89.28|90.79|89.29|90.78|89.28|2
1736111820000|2025-01-05 21:17:00|90.77|89.27|90.83|89.33|90.83|89.33|90.77|89.27|9
1736111830000|2025-01-05 21:17:10|90.84|89.34|90.83|89.33|90.84|89.34|90.82|89.32|5
1736111840000|2025-01-05 21:17:20|90.84|89.34|90.82|89.32|90.87|89.37|90.82|89.32|7
1736111850000|2025-01-05 21:17:30|90.81|89.31|90.79|89.29|90.81|89.31|90.79|89.29|3
1736111880000|2025-01-05 21:18:00|90.82|89.32|90.81|89.31|90.82|89.32|90.81|89.31|2
1736111890000|2025-01-05 21:18:10|90.83|89.33|90.86|89.36|90.86|89.36|90.82|89.32|5
1736111900000|2025-01-05 21:18:20|90.82|89.32|90.85|89.35|90.87|89.37|90.82|89.32|8
1736111910000|2025-01-05 21:18:30|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736111920000|2025-01-05 21:18:40|90.87|89.37|90.87|89.37|90.87|89.37|90.87|89.37|1
1736111930000|2025-01-05 21:18:50|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736111950000|2025-01-05 21:19:10|90.87|89.37|90.89|89.39|90.89|89.39|90.87|89.37|3
1736111960000|2025-01-05 21:19:20|90.88|89.38|90.88|89.38|90.89|89.39|90.88|89.38|3
1736111970000|2025-01-05 21:19:30|90.87|89.37|90.88|89.38|90.88|89.38|90.87|89.37|2
1736111980000|2025-01-05 21:19:40|90.87|89.37|90.87|89.37|90.87|89.37|90.87|89.37|1
1736112000000|2025-01-05 21:20:00|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736112010000|2025-01-05 21:20:10|90.87|89.37|90.87|89.37|90.87|89.37|90.87|89.37|1
1736112030000|2025-01-05 21:20:30|90.88|89.38|90.86|89.36|90.88|89.38|90.86|89.36|5
1736112050000|2025-01-05 21:20:50|90.87|89.37|90.87|89.37|90.87|89.37|90.86|89.36|3
1736112060000|2025-01-05 21:21:00|90.86|89.36|90.84|89.34|90.86|89.36|90.84|89.34|2
1736112070000|2025-01-05 21:21:10|90.83|89.33|90.8|89.3|90.83|89.33|90.79|89.29|7
1736112080000|2025-01-05 21:21:20|90.78|89.28|90.79|89.29|90.79|89.29|90.78|89.28|4
1736112090000|2025-01-05 21:21:30|90.81|89.31|90.82|89.32|90.82|89.32|90.81|89.31|2
1736112100000|2025-01-05 21:21:40|90.8|89.3|90.79|89.29|90.82|89.32|90.79|89.29|6
1736112110000|2025-01-05 21:21:50|90.8|89.3|90.85|89.35|90.85|89.35|90.79|89.29|5
1736112120000|2025-01-05 21:22:00|90.84|89.34|90.82|89.32|90.87|89.37|90.82|89.32|9
1736112140000|2025-01-05 21:22:20|90.83|89.33|90.85|89.35|90.85|89.35|90.83|89.33|2
1736112150000|2025-01-05 21:22:30|90.84|89.34|90.84|89.34|90.84|89.34|90.84|89.34|1
1736112160000|2025-01-05 21:22:40|90.85|89.35|90.84|89.34|90.86|89.36|90.84|89.34|4
1736112170000|2025-01-05 21:22:50|90.81|89.31|90.77|89.27|90.81|89.31|90.77|89.27|7
1736112180000|2025-01-05 21:23:00|90.75|89.25|90.74|89.24|90.75|89.25|90.74|89.24|2
1736112190000|2025-01-05 21:23:10|90.75|89.25|90.77|89.27|90.79|89.29|90.75|89.25|7
1736112200000|2025-01-05 21:23:20|90.78|89.28|90.77|89.27|90.78|89.28|90.77|89.27|4
1736112210000|2025-01-05 21:23:30|90.78|89.28|90.83|89.33|90.86|89.36|90.78|89.28|11
1736112220000|2025-01-05 21:23:40|90.82|89.32|90.82|89.32|90.82|89.32|90.82|89.32|1
1736112230000|2025-01-05 21:23:50|90.83|89.33|90.83|89.33|90.84|89.34|90.82|89.32|5
1736112240000|2025-01-05 21:24:00|90.85|89.35|90.86|89.36|90.86|89.36|90.84|89.34|4
1736112250000|2025-01-05 21:24:10|90.87|89.37|90.88|89.38|90.88|89.38|90.87|89.37|2
1736112260000|2025-01-05 21:24:20|90.87|89.37|90.88|89.38|90.88|89.38|90.87|89.37|2
1736112270000|2025-01-05 21:24:30|90.87|89.37|90.87|89.37|90.87|89.37|90.87|89.37|1
1736112280000|2025-01-05 21:24:40|90.88|89.38|90.88|89.38|90.88|89.38|90.88|89.38|1
1736112290000|2025-01-05 21:24:50|90.87|89.37|90.88|89.38|90.88|89.38|90.87|89.37|2
1736112300000|2025-01-05 21:25:00|90.89|89.39|90.89|89.39|90.89|89.39|90.89|89.39|1
1736112410000|2025-01-05 21:26:50|90.88|89.38|90.87|89.37|90.88|89.38|90.87|89.37|2
1736112420000|2025-01-05 21:27:00|90.88|89.38|90.88|89.38|90.88|89.38|90.88|89.38|1
1736112430000|2025-01-05 21:27:10|90.87|89.37|90.87|89.37|90.87|89.37|90.87|89.37|1
1736112440000|2025-01-05 21:27:20|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736112460000|2025-01-05 21:27:40|90.87|89.37|90.83|89.33|90.87|89.37|90.83|89.33|4
1736112470000|2025-01-05 21:27:50|90.82|89.32|90.81|89.31|90.82|89.32|90.81|89.31|2
1736112490000|2025-01-05 21:28:10|90.78|89.28|90.78|89.28|90.78|89.28|90.78|89.28|1
1736112500000|2025-01-05 21:28:20|90.77|89.27|90.77|89.27|90.77|89.27|90.76|89.26|3
1736112510000|2025-01-05 21:28:30|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736112520000|2025-01-05 21:28:40|90.77|89.27|90.77|89.27|90.77|89.27|90.77|89.27|1
1736112530000|2025-01-05 21:28:50|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736112540000|2025-01-05 21:29:00|90.74|89.24|90.73|89.23|90.74|89.24|90.73|89.23|2
1736112550000|2025-01-05 21:29:10|90.72|89.22|90.73|89.23|90.73|89.23|90.72|89.22|2
1736112590000|2025-01-05 21:29:50|90.72|89.22|90.72|89.22|90.72|89.22|90.72|89.22|1
1736112600000|2025-01-05 21:30:00|90.71|89.21|90.72|89.22|90.72|89.22|90.69|89.19|6
1736112610000|2025-01-05 21:30:10|90.71|89.21|90.74|89.24|90.76|89.26|90.71|89.21|7
1736112620000|2025-01-05 21:30:20|90.75|89.25|90.76|89.26|90.79|89.29|90.75|89.25|9
1736112630000|2025-01-05 21:30:30|90.73|89.23|90.7|89.2|90.75|89.25|90.7|89.2|8
1736112640000|2025-01-05 21:30:40|90.69|89.19|90.7|89.2|90.7|89.2|90.69|89.19|2
1736112660000|2025-01-05 21:31:00|90.69|89.19|90.69|89.19|90.69|89.19|90.69|89.19|1
1736112670000|2025-01-05 21:31:10|90.68|89.18|90.69|89.19|90.69|89.19|90.68|89.18|2
1736112680000|2025-01-05 21:31:20|90.7|89.2|90.71|89.21|90.71|89.21|90.7|89.2|2
1736112690000|2025-01-05 21:31:30|90.72|89.22|90.71|89.21|90.72|89.22|90.71|89.21|4
1736112710000|2025-01-05 21:31:50|90.72|89.22|90.77|89.27|90.77|89.27|90.72|89.22|4
1736112720000|2025-01-05 21:32:00|90.76|89.26|90.74|89.24|90.77|89.27|90.73|89.23|6
1736112730000|2025-01-05 21:32:10|90.75|89.25|90.76|89.26|90.77|89.27|90.75|89.25|4
1736112740000|2025-01-05 21:32:20|90.77|89.27|90.77|89.27|90.77|89.27|90.76|89.26|3
1736112750000|2025-01-05 21:32:30|90.78|89.28|90.78|89.28|90.78|89.28|90.78|89.28|1
1736112760000|2025-01-05 21:32:40|90.77|89.27|90.77|89.27|90.77|89.27|90.77|89.27|1
1736112770000|2025-01-05 21:32:50|90.79|89.29|90.8|89.3|90.81|89.31|90.78|89.28|6
1736112780000|2025-01-05 21:33:00|90.81|89.31|90.87|89.37|90.87|89.37|90.81|89.31|4
1736112790000|2025-01-05 21:33:10|90.86|89.36|90.86|89.36|90.86|89.36|90.83|89.33|6
1736112800000|2025-01-05 21:33:20|90.85|89.35|90.86|89.36|90.86|89.36|90.85|89.35|2
1736112820000|2025-01-05 21:33:40|90.85|89.35|90.81|89.31|90.85|89.35|90.8|89.3|3
1736112840000|2025-01-05 21:34:00|90.82|89.32|90.85|89.35|90.86|89.36|90.82|89.32|8
1736112850000|2025-01-05 21:34:10|90.86|89.36|90.85|89.35|90.86|89.36|90.85|89.35|2
1736112860000|2025-01-05 21:34:20|90.86|89.36|90.86|89.36|90.86|89.36|90.85|89.35|3
1736112870000|2025-01-05 21:34:30|90.85|89.35|90.89|89.39|90.89|89.39|90.85|89.35|4
1736112880000|2025-01-05 21:34:40|90.88|89.38|90.88|89.38|90.88|89.38|90.88|89.38|1
1736112900000|2025-01-05 21:35:00|90.89|89.39|90.89|89.39|90.89|89.39|90.89|89.39|1
1736112920000|2025-01-05 21:35:20|90.95|89.45|91|89.5|91|89.5|90.95|89.45|4
1736112940000|2025-01-05 21:35:40|91.02|89.52|91.01|89.51|91.02|89.52|91.01|89.51|6
1736112950000|2025-01-05 21:35:50|91.02|89.52|91.02|89.52|91.02|89.52|91.02|89.52|1
1736112960000|2025-01-05 21:36:00|91.01|89.51|91|89.5|91.01|89.51|91|89.5|2
1736112970000|2025-01-05 21:36:10|90.98|89.48|90.96|89.46|90.98|89.48|90.96|89.46|4
1736112980000|2025-01-05 21:36:20|90.98|89.48|90.96|89.46|90.98|89.48|90.96|89.46|3
1736112990000|2025-01-05 21:36:30|90.95|89.45|90.93|89.43|90.95|89.45|90.93|89.43|2
1736113000000|2025-01-05 21:36:40|90.94|89.44|90.93|89.43|90.95|89.45|90.93|89.43|8
1736113010000|2025-01-05 21:36:50|90.92|89.42|90.92|89.42|90.92|89.42|90.92|89.42|1
1736113020000|2025-01-05 21:37:00|90.93|89.43|90.96|89.46|90.99|89.49|90.92|89.42|8
1736113050000|2025-01-05 21:37:30|90.97|89.47|90.98|89.48|91.02|89.52|90.97|89.47|6
1736113060000|2025-01-05 21:37:40|90.97|89.47|90.93|89.43|90.97|89.47|90.93|89.43|4
1736113070000|2025-01-05 21:37:50|90.95|89.45|90.96|89.46|90.97|89.47|90.94|89.44|5
1736113080000|2025-01-05 21:38:00|90.97|89.47|90.97|89.47|90.97|89.47|90.97|89.47|1
1736113090000|2025-01-05 21:38:10|90.98|89.48|91|89.5|91|89.5|90.98|89.48|2
1736113100000|2025-01-05 21:38:20|91.01|89.51|91.02|89.52|91.02|89.52|91.01|89.51|4
1736113110000|2025-01-05 21:38:30|91.01|89.51|90.98|89.48|91.02|89.52|90.98|89.48|5
1736113130000|2025-01-05 21:38:50|90.99|89.49|90.99|89.49|90.99|89.49|90.99|89.49|1
1736113140000|2025-01-05 21:39:00|91|89.5|91.03|89.53|91.05|89.55|91|89.5|8
1736113150000|2025-01-05 21:39:10|91.04|89.54|91.05|89.55|91.05|89.55|91.02|89.52|4
1736113160000|2025-01-05 21:39:20|91.06|89.56|91.05|89.55|91.06|89.56|91.03|89.53|5
1736113180000|2025-01-05 21:39:40|91.06|89.56|91.06|89.56|91.06|89.56|91.06|89.56|1
1736113200000|2025-01-05 21:40:00|91.07|89.57|91.07|89.57|91.07|89.57|91.06|89.56|3
1736113210000|2025-01-05 21:40:10|91.06|89.56|91.06|89.56|91.06|89.56|91.06|89.56|1
1736113220000|2025-01-05 21:40:20|91.05|89.55|90.97|89.47|91.05|89.55|90.97|89.47|7
1736113240000|2025-01-05 21:40:40|90.96|89.46|90.88|89.38|90.96|89.46|90.85|89.35|4
1736113250000|2025-01-05 21:40:50|90.89|89.39|90.87|89.37|90.9|89.4|90.87|89.37|5
1736113260000|2025-01-05 21:41:00|90.88|89.38|90.88|89.38|90.88|89.38|90.88|89.38|1
1736113270000|2025-01-05 21:41:10|90.89|89.39|90.91|89.41|90.91|89.41|90.89|89.39|2
1736113280000|2025-01-05 21:41:20|90.92|89.42|90.92|89.42|90.92|89.42|90.92|89.42|1
1736113290000|2025-01-05 21:41:30|90.91|89.41|90.85|89.35|90.91|89.41|90.85|89.35|9
1736113310000|2025-01-05 21:41:50|90.84|89.34|90.85|89.35|90.85|89.35|90.84|89.34|2
1736113330000|2025-01-05 21:42:10|90.82|89.32|90.78|89.28|90.82|89.32|90.78|89.28|5
1736113340000|2025-01-05 21:42:20|90.79|89.29|90.79|89.29|90.79|89.29|90.79|89.29|1
1736113350000|2025-01-05 21:42:30|90.78|89.28|90.79|89.29|90.79|89.29|90.78|89.28|4
1736113370000|2025-01-05 21:42:50|90.78|89.28|90.79|89.29|90.79|89.29|90.78|89.28|2
1736113390000|2025-01-05 21:43:10|90.8|89.3|90.8|89.3|90.8|89.3|90.79|89.29|3
1736113400000|2025-01-05 21:43:20|90.78|89.28|90.73|89.23|90.8|89.3|90.73|89.23|8
1736113410000|2025-01-05 21:43:30|90.74|89.24|90.72|89.22|90.74|89.24|90.71|89.21|4
1736113420000|2025-01-05 21:43:40|90.73|89.23|90.73|89.23|90.73|89.23|90.73|89.23|1
1736113430000|2025-01-05 21:43:50|90.72|89.22|90.72|89.22|90.72|89.22|90.72|89.22|1
1736113440000|2025-01-05 21:44:00|90.73|89.23|90.76|89.26|90.77|89.27|90.73|89.23|6
1736113450000|2025-01-05 21:44:10|90.75|89.25|90.74|89.24|90.75|89.25|90.73|89.23|3
1736113460000|2025-01-05 21:44:20|90.75|89.25|90.75|89.25|90.75|89.25|90.75|89.25|1
1736113470000|2025-01-05 21:44:30|90.76|89.26|90.76|89.26|90.77|89.27|90.76|89.26|3
1736113480000|2025-01-05 21:44:40|90.75|89.25|90.77|89.27|90.77|89.27|90.75|89.25|6
1736113490000|2025-01-05 21:44:50|90.76|89.26|90.77|89.27|90.77|89.27|90.76|89.26|2
1736113500000|2025-01-05 21:45:00|90.76|89.26|90.75|89.25|90.76|89.26|90.74|89.24|4
1736113510000|2025-01-05 21:45:10|90.74|89.24|90.73|89.23|90.74|89.24|90.73|89.23|2
1736113520000|2025-01-05 21:45:20|90.7|89.2|90.67|89.17|90.7|89.2|90.67|89.17|4
1736113540000|2025-01-05 21:45:40|90.68|89.18|90.68|89.18|90.68|89.18|90.68|89.18|1
1736113550000|2025-01-05 21:45:50|90.69|89.19|90.7|89.2|90.7|89.2|90.69|89.19|2
1736113560000|2025-01-05 21:46:00|90.69|89.19|90.69|89.19|90.69|89.19|90.69|89.19|1
1736113570000|2025-01-05 21:46:10|90.7|89.2|90.69|89.19|90.7|89.2|90.69|89.19|2
1736113590000|2025-01-05 21:46:30|90.71|89.21|90.71|89.21|90.71|89.21|90.71|89.21|1
1736113600000|2025-01-05 21:46:40|90.73|89.23|90.73|89.23|90.73|89.23|90.73|89.23|1
1736113620000|2025-01-05 21:47:00|90.72|89.22|90.72|89.22|90.72|89.22|90.72|89.22|1
1736113630000|2025-01-05 21:47:10|90.73|89.23|90.77|89.27|90.77|89.27|90.73|89.23|3
1736113640000|2025-01-05 21:47:20|90.78|89.28|90.78|89.28|90.79|89.29|90.78|89.28|3
1736113650000|2025-01-05 21:47:30|90.77|89.27|90.75|89.25|90.77|89.27|90.75|89.25|2
1736113660000|2025-01-05 21:47:40|90.74|89.24|90.73|89.23|90.74|89.24|90.73|89.23|2
1736113670000|2025-01-05 21:47:50|90.72|89.22|90.73|89.23|90.73|89.23|90.72|89.22|2
1736113690000|2025-01-05 21:48:10|90.72|89.22|90.71|89.21|90.72|89.22|90.71|89.21|2
1736113700000|2025-01-05 21:48:20|90.73|89.23|90.71|89.21|90.73|89.23|90.71|89.21|3
1736113710000|2025-01-05 21:48:30|90.74|89.24|90.73|89.23|90.74|89.24|90.73|89.23|2
1736113730000|2025-01-05 21:48:50|90.72|89.22|90.74|89.24|90.75|89.25|90.72|89.22|5
1736113740000|2025-01-05 21:49:00|90.73|89.23|90.72|89.22|90.73|89.23|90.71|89.21|4
1736113750000|2025-01-05 21:49:10|90.71|89.21|90.68|89.18|90.71|89.21|90.68|89.18|4
1736113760000|2025-01-05 21:49:20|90.67|89.17|90.68|89.18|90.68|89.18|90.67|89.17|4
1736113780000|2025-01-05 21:49:40|90.69|89.19|90.7|89.2|90.71|89.21|90.69|89.19|5
1736113790000|2025-01-05 21:49:50|90.69|89.19|90.67|89.17|90.69|89.19|90.67|89.17|3
1736113800000|2025-01-05 21:50:00|90.66|89.16|90.67|89.17|90.68|89.18|90.66|89.16|4
1736113810000|2025-01-05 21:50:10|90.68|89.18|90.71|89.21|90.71|89.21|90.68|89.18|3
1736113820000|2025-01-05 21:50:20|90.72|89.22|90.71|89.21|90.72|89.22|90.71|89.21|2
1736113830000|2025-01-05 21:50:30|90.7|89.2|90.67|89.17|90.7|89.2|90.67|89.17|3
1736113840000|2025-01-05 21:50:40|90.68|89.18|90.68|89.18|90.69|89.19|90.67|89.17|5
1736113850000|2025-01-05 21:50:50|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736113860000|2025-01-05 21:51:00|90.66|89.16|90.65|89.15|90.66|89.16|90.65|89.15|2
1736113870000|2025-01-05 21:51:10|90.66|89.16|90.67|89.17|90.67|89.17|90.66|89.16|2
1736113880000|2025-01-05 21:51:20|90.66|89.16|90.66|89.16|90.66|89.16|90.66|89.16|1
1736113900000|2025-01-05 21:51:40|90.67|89.17|90.68|89.18|90.68|89.18|90.66|89.16|4
1736113910000|2025-01-05 21:51:50|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736113920000|2025-01-05 21:52:00|90.69|89.19|90.69|89.19|90.69|89.19|90.69|89.19|1
1736113930000|2025-01-05 21:52:10|90.7|89.2|90.69|89.19|90.7|89.2|90.69|89.19|2
1736113940000|2025-01-05 21:52:20|90.68|89.18|90.68|89.18|90.68|89.18|90.67|89.17|5
1736113950000|2025-01-05 21:52:30|90.67|89.17|90.66|89.16|90.67|89.17|90.65|89.15|4
1736113960000|2025-01-05 21:52:40|90.67|89.17|90.66|89.16|90.67|89.17|90.66|89.16|2
1736113970000|2025-01-05 21:52:50|90.7|89.2|90.69|89.19|90.71|89.21|90.68|89.18|5
1736113980000|2025-01-05 21:53:00|90.7|89.2|90.7|89.2|90.7|89.2|90.7|89.2|1
1736113990000|2025-01-05 21:53:10|90.71|89.21|90.71|89.21|90.71|89.21|90.71|89.21|1
1736114000000|2025-01-05 21:53:20|90.72|89.22|90.75|89.25|90.76|89.26|90.72|89.22|9
1736114010000|2025-01-05 21:53:30|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736114020000|2025-01-05 21:53:40|90.77|89.27|90.76|89.26|90.77|89.27|90.76|89.26|2
1736114030000|2025-01-05 21:53:50|90.77|89.27|90.77|89.27|90.78|89.28|90.77|89.27|5
1736114040000|2025-01-05 21:54:00|90.76|89.26|90.78|89.28|90.78|89.28|90.76|89.26|5
1736114050000|2025-01-05 21:54:10|90.79|89.29|90.77|89.27|90.79|89.29|90.77|89.27|3
1736114070000|2025-01-05 21:54:30|90.79|89.29|90.79|89.29|90.79|89.29|90.78|89.28|3
1736114090000|2025-01-05 21:54:50|90.78|89.28|90.77|89.27|90.78|89.28|90.77|89.27|2
1736114100000|2025-01-05 21:55:00|90.76|89.26|90.75|89.25|90.76|89.26|90.75|89.25|2
1736114110000|2025-01-05 21:55:10|90.76|89.26|90.77|89.27|90.77|89.27|90.76|89.26|2
1736114130000|2025-01-05 21:55:30|90.76|89.26|90.75|89.25|90.76|89.26|90.75|89.25|2
1736114140000|2025-01-05 21:55:40|90.76|89.26|90.79|89.29|90.79|89.29|90.75|89.25|4
1736114150000|2025-01-05 21:55:50|90.8|89.3|90.8|89.3|90.8|89.3|90.8|89.3|1
1736114160000|2025-01-05 21:56:00|90.83|89.33|90.81|89.31|90.84|89.34|90.81|89.31|4
1736114170000|2025-01-05 21:56:10|90.8|89.3|90.8|89.3|90.8|89.3|90.78|89.28|5
1736114190000|2025-01-05 21:56:30|90.81|89.31|90.82|89.32|90.82|89.32|90.81|89.31|2
1736114210000|2025-01-05 21:56:50|90.81|89.31|90.81|89.31|90.81|89.31|90.81|89.31|1
1736114220000|2025-01-05 21:57:00|90.8|89.3|90.8|89.3|90.8|89.3|90.79|89.29|3
1736114240000|2025-01-05 21:57:20|90.79|89.29|90.78|89.28|90.79|89.29|90.78|89.28|4
1736114250000|2025-01-05 21:57:30|90.77|89.27|90.76|89.26|90.77|89.27|90.76|89.26|2
1736114260000|2025-01-05 21:57:40|90.77|89.27|90.77|89.27|90.77|89.27|90.77|89.27|1
1736114270000|2025-01-05 21:57:50|90.78|89.28|90.78|89.28|90.78|89.28|90.78|89.28|1
1736114280000|2025-01-05 21:58:00|90.79|89.29|90.79|89.29|90.79|89.29|90.78|89.28|3
1736114290000|2025-01-05 21:58:10|90.8|89.3|90.8|89.3|90.8|89.3|90.8|89.3|1
1736114310000|2025-01-05 21:58:30|90.81|89.31|90.81|89.31|90.81|89.31|90.81|89.31|1
1736114320000|2025-01-05 21:58:40|90.8|89.3|90.77|89.27|90.8|89.3|90.77|89.27|6
1736114330000|2025-01-05 21:58:50|90.76|89.26|90.72|89.22|90.76|89.26|90.72|89.22|4
1736114350000|2025-01-05 21:59:10|90.75|89.25|90.76|89.26|90.76|89.26|90.75|89.25|2
1736114360000|2025-01-05 21:59:20|90.75|89.25|90.75|89.25|90.75|89.25|90.75|89.25|1
1736114370000|2025-01-05 21:59:30|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736114380000|2025-01-05 21:59:40|90.77|89.27|90.76|89.26|90.77|89.27|90.76|89.26|2
1736114390000|2025-01-05 21:59:50|90.77|89.27|90.76|89.26|90.77|89.27|90.76|89.26|2
1736114400000|2025-01-05 22:00:00|90.75|89.25|90.78|89.28|90.81|89.31|90.75|89.25|8
1736114410000|2025-01-05 22:00:10|90.77|89.27|90.77|89.27|90.78|89.28|90.77|89.27|3
1736114420000|2025-01-05 22:00:20|90.78|89.28|90.77|89.27|90.78|89.28|90.77|89.27|2
1736114430000|2025-01-05 22:00:30|90.73|89.23|90.72|89.22|90.73|89.23|90.72|89.22|2
1736114440000|2025-01-05 22:00:40|90.71|89.21|90.72|89.22|90.72|89.22|90.71|89.21|2
1736114450000|2025-01-05 22:00:50|90.73|89.23|90.7|89.2|90.73|89.23|90.7|89.2|4
1736114460000|2025-01-05 22:01:00|90.67|89.17|90.68|89.18|90.69|89.19|90.67|89.17|4
1736114470000|2025-01-05 22:01:10|90.65|89.15|90.62|89.12|90.65|89.15|90.62|89.12|3
1736114480000|2025-01-05 22:01:20|90.61|89.11|90.6|89.1|90.61|89.11|90.59|89.09|7
1736114490000|2025-01-05 22:01:30|90.62|89.12|90.61|89.11|90.62|89.12|90.61|89.11|2
1736114500000|2025-01-05 22:01:40|90.62|89.12|90.61|89.11|90.66|89.16|90.61|89.11|6
1736114510000|2025-01-05 22:01:50|90.6|89.1|90.61|89.11|90.61|89.11|90.58|89.08|10
1736114520000|2025-01-05 22:02:00|90.6|89.1|90.66|89.16|90.66|89.16|90.6|89.1|4
1736114530000|2025-01-05 22:02:10|90.65|89.15|90.67|89.17|90.67|89.17|90.61|89.11|10
1736114540000|2025-01-05 22:02:20|90.68|89.18|90.65|89.15|90.68|89.18|90.65|89.15|4
1736114550000|2025-01-05 22:02:30|90.64|89.14|90.64|89.14|90.64|89.14|90.64|89.14|1
1736114560000|2025-01-05 22:02:40|90.62|89.12|90.62|89.12|90.62|89.12|90.62|89.12|1
1736114570000|2025-01-05 22:02:50|90.63|89.13|90.62|89.12|90.63|89.13|90.62|89.12|2
1736114580000|2025-01-05 22:03:00|90.63|89.13|90.67|89.17|90.68|89.18|90.63|89.13|6
1736114590000|2025-01-05 22:03:10|90.66|89.16|90.66|89.16|90.66|89.16|90.66|89.16|1
1736114600000|2025-01-05 22:03:20|90.65|89.15|90.63|89.13|90.65|89.15|90.63|89.13|2
1736114610000|2025-01-05 22:03:30|90.62|89.12|90.6|89.1|90.62|89.12|90.59|89.09|5
1736114630000|2025-01-05 22:03:50|90.61|89.11|90.61|89.11|90.61|89.11|90.61|89.11|1
1736114640000|2025-01-05 22:04:00|90.65|89.15|90.65|89.15|90.68|89.18|90.65|89.15|9
1736114650000|2025-01-05 22:04:10|90.66|89.16|90.67|89.17|90.67|89.17|90.66|89.16|2
1736114680000|2025-01-05 22:04:40|90.69|89.19|90.73|89.23|90.74|89.24|90.69|89.19|5
1736114690000|2025-01-05 22:04:50|90.72|89.22|90.71|89.21|90.73|89.23|90.71|89.21|4
1736114700000|2025-01-05 22:05:00|90.72|89.22|90.76|89.26|90.76|89.26|90.72|89.22|5
1736114710000|2025-01-05 22:05:10|90.75|89.25|90.77|89.27|90.77|89.27|90.75|89.25|3
1736114720000|2025-01-05 22:05:20|90.78|89.28|90.76|89.26|90.8|89.3|90.76|89.26|8
1736114730000|2025-01-05 22:05:30|90.75|89.25|90.73|89.23|90.75|89.25|90.73|89.23|3
1736114760000|2025-01-05 22:06:00|90.74|89.24|90.76|89.26|90.76|89.26|90.74|89.24|2
1736114770000|2025-01-05 22:06:10|90.77|89.27|90.77|89.27|90.77|89.27|90.77|89.27|1
1736114790000|2025-01-05 22:06:30|90.78|89.28|90.77|89.27|90.78|89.28|90.77|89.27|2
1736114800000|2025-01-05 22:06:40|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736114810000|2025-01-05 22:06:50|90.75|89.25|90.73|89.23|90.75|89.25|90.73|89.23|3
1736114820000|2025-01-05 22:07:00|90.74|89.24|90.73|89.23|90.76|89.26|90.73|89.23|4
1736114830000|2025-01-05 22:07:10|90.74|89.24|90.73|89.23|90.74|89.24|90.72|89.22|3
1736114840000|2025-01-05 22:07:20|90.72|89.22|90.72|89.22|90.72|89.22|90.72|89.22|1
1736114850000|2025-01-05 22:07:30|90.7|89.2|90.69|89.19|90.71|89.21|90.69|89.19|4
1736114860000|2025-01-05 22:07:40|90.7|89.2|90.71|89.21|90.72|89.22|90.7|89.2|4
1736114870000|2025-01-05 22:07:50|90.72|89.22|90.71|89.21|90.72|89.22|90.71|89.21|2
1736114880000|2025-01-05 22:08:00|90.72|89.22|90.73|89.23|90.73|89.23|90.72|89.22|2
1736114890000|2025-01-05 22:08:10|90.72|89.22|90.72|89.22|90.72|89.22|90.72|89.22|1
1736114940000|2025-01-05 22:09:00|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736114960000|2025-01-05 22:09:20|90.75|89.25|90.75|89.25|90.75|89.25|90.75|89.25|1
1736114970000|2025-01-05 22:09:30|90.73|89.23|90.74|89.24|90.74|89.24|90.73|89.23|2
1736114980000|2025-01-05 22:09:40|90.73|89.23|90.7|89.2|90.73|89.23|90.7|89.2|4
1736114990000|2025-01-05 22:09:50|90.69|89.19|90.7|89.2|90.7|89.2|90.69|89.19|2
1736115000000|2025-01-05 22:10:00|90.71|89.21|90.71|89.21|90.71|89.21|90.71|89.21|1
1736115010000|2025-01-05 22:10:10|90.7|89.2|90.69|89.19|90.7|89.2|90.68|89.18|3
1736115020000|2025-01-05 22:10:20|90.7|89.2|90.72|89.22|90.72|89.22|90.7|89.2|3
1736115030000|2025-01-05 22:10:30|90.71|89.21|90.72|89.22|90.72|89.22|90.71|89.21|2
1736115040000|2025-01-05 22:10:40|90.71|89.21|90.71|89.21|90.72|89.22|90.71|89.21|3
1736115050000|2025-01-05 22:10:50|90.7|89.2|90.72|89.22|90.72|89.22|90.7|89.2|3
1736115060000|2025-01-05 22:11:00|90.71|89.21|90.67|89.17|90.71|89.21|90.67|89.17|5
1736115070000|2025-01-05 22:11:10|90.68|89.18|90.67|89.17|90.68|89.18|90.67|89.17|4
1736115090000|2025-01-05 22:11:30|90.66|89.16|90.63|89.13|90.66|89.16|90.62|89.12|6
1736115100000|2025-01-05 22:11:40|90.62|89.12|90.61|89.11|90.62|89.12|90.61|89.11|2
1736115110000|2025-01-05 22:11:50|90.6|89.1|90.59|89.09|90.61|89.11|90.59|89.09|6
1736115130000|2025-01-05 22:12:10|90.58|89.08|90.51|89.01|90.58|89.08|90.51|89.01|5
1736115140000|2025-01-05 22:12:20|90.5|89|90.48|88.98|90.5|89|90.47|88.97|3
1736115180000|2025-01-05 22:13:00|90.47|88.97|90.48|88.98|90.48|88.98|90.47|88.97|2
1736115190000|2025-01-05 22:13:10|90.49|88.99|90.48|88.98|90.49|88.99|90.48|88.98|2
1736115210000|2025-01-05 22:13:30|90.47|88.97|90.47|88.97|90.47|88.97|90.47|88.97|1
1736115220000|2025-01-05 22:13:40|90.46|88.96|90.46|88.96|90.46|88.96|90.46|88.96|1
1736115240000|2025-01-05 22:14:00|90.45|88.95|90.45|88.95|90.45|88.95|90.45|88.95|1
1736115250000|2025-01-05 22:14:10|90.46|88.96|89.97|89.47|90.46|89.47|89.96|88.96|3
1736115260000|2025-01-05 22:14:20|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736115270000|2025-01-05 22:14:30|90.01|89.51|90.06|89.56|90.08|89.58|90.01|89.51|4
1736115280000|2025-01-05 22:14:40|90.07|89.57|90.07|89.57|90.07|89.57|90.06|89.56|5
1736115290000|2025-01-05 22:14:50|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736115300000|2025-01-05 22:15:00|90.1|89.6|90.1|89.6|90.1|89.6|90.09|89.59|3
1736115310000|2025-01-05 22:15:10|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736115320000|2025-01-05 22:15:20|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|4
1736115330000|2025-01-05 22:15:30|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736115340000|2025-01-05 22:15:40|90.09|89.59|90.11|89.61|90.11|89.61|90.08|89.58|5
1736115350000|2025-01-05 22:15:50|90.1|89.6|90.1|89.6|90.1|89.6|90.1|89.6|1
1736115370000|2025-01-05 22:16:10|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736115390000|2025-01-05 22:16:30|90.1|89.6|90.16|89.66|90.16|89.66|90.1|89.6|4
1736115400000|2025-01-05 22:16:40|90.15|89.65|90.15|89.65|90.16|89.66|90.15|89.65|3
1736115440000|2025-01-05 22:17:20|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736115450000|2025-01-05 22:17:30|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|2
1736115460000|2025-01-05 22:17:40|90.22|89.72|90.25|89.75|90.25|89.75|90.22|89.72|3
1736115470000|2025-01-05 22:17:50|90.24|89.74|90.21|89.71|90.24|89.74|90.21|89.71|3
1736115480000|2025-01-05 22:18:00|90.22|89.72|90.25|89.75|90.25|89.75|90.22|89.72|5
1736115490000|2025-01-05 22:18:10|90.26|89.76|90.29|89.79|90.3|89.8|90.26|89.76|5
1736115540000|2025-01-05 22:19:00|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|4
1736115550000|2025-01-05 22:19:10|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736115560000|2025-01-05 22:19:20|90.33|89.83|90.37|89.87|90.37|89.87|90.33|89.83|6
1736115610000|2025-01-05 22:20:10|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736115620000|2025-01-05 22:20:20|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736115630000|2025-01-05 22:20:30|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736115640000|2025-01-05 22:20:40|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736115650000|2025-01-05 22:20:50|90.43|89.93|90.42|89.92|90.44|89.94|90.42|89.92|4
1736115660000|2025-01-05 22:21:00|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736115680000|2025-01-05 22:21:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736115710000|2025-01-05 22:21:50|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|2
1736115740000|2025-01-05 22:22:20|90.41|89.91|90.42|89.92|90.43|89.93|90.41|89.91|3
1736115750000|2025-01-05 22:22:30|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736115760000|2025-01-05 22:22:40|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736115770000|2025-01-05 22:22:50|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736115790000|2025-01-05 22:23:10|90.42|89.92|90.42|89.92|90.42|89.92|90.41|89.91|3
1736115800000|2025-01-05 22:23:20|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736115830000|2025-01-05 22:23:50|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736115840000|2025-01-05 22:24:00|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736115850000|2025-01-05 22:24:10|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736115870000|2025-01-05 22:24:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736115890000|2025-01-05 22:24:50|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736115900000|2025-01-05 22:25:00|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736115940000|2025-01-05 22:25:40|90.4|89.9|90.39|89.89|90.41|89.91|90.39|89.89|4
1736115950000|2025-01-05 22:25:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736115970000|2025-01-05 22:26:10|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736115990000|2025-01-05 22:26:30|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1736116000000|2025-01-05 22:26:40|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|4
1736116010000|2025-01-05 22:26:50|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736116040000|2025-01-05 22:27:20|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736116070000|2025-01-05 22:27:50|90.41|89.91|90.41|89.91|90.42|89.92|90.41|89.91|3
1736116080000|2025-01-05 22:28:00|90.42|89.92|90.46|89.96|90.46|89.96|90.42|89.92|4
1736116090000|2025-01-05 22:28:10|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736116100000|2025-01-05 22:28:20|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736116110000|2025-01-05 22:28:30|90.48|89.98|90.47|89.97|90.49|89.99|90.47|89.97|4
1736116120000|2025-01-05 22:28:40|90.49|89.99|90.46|89.96|90.49|89.99|90.46|89.96|6
1736116130000|2025-01-05 22:28:50|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|2
1736116160000|2025-01-05 22:29:20|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|2
1736116180000|2025-01-05 22:29:40|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736116190000|2025-01-05 22:29:50|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736116200000|2025-01-05 22:30:00|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|6
1736116210000|2025-01-05 22:30:10|90.47|89.97|90.45|89.95|90.47|89.97|90.45|89.95|5
1736116220000|2025-01-05 22:30:20|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|3
1736116240000|2025-01-05 22:30:40|90.47|89.97|90.47|89.97|90.47|89.97|90.46|89.96|3
1736116250000|2025-01-05 22:30:50|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736116260000|2025-01-05 22:31:00|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736116270000|2025-01-05 22:31:10|90.46|89.96|90.47|89.97|90.47|89.97|90.45|89.95|3
1736116280000|2025-01-05 22:31:20|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736116290000|2025-01-05 22:31:30|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1736116300000|2025-01-05 22:31:40|90.48|89.98|90.48|89.98|90.48|89.98|90.47|89.97|3
1736116310000|2025-01-05 22:31:50|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|4
1736116320000|2025-01-05 22:32:00|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736116330000|2025-01-05 22:32:10|90.5|90|90.5|90|90.5|90|90.5|90|1
1736116340000|2025-01-05 22:32:20|90.49|89.99|90.5|90|90.52|90.02|90.49|89.99|5
1736116370000|2025-01-05 22:32:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736116390000|2025-01-05 22:33:10|90.5|90|90.5|90|90.5|90|90.5|90|1
1736116400000|2025-01-05 22:33:20|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736116420000|2025-01-05 22:33:40|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736116440000|2025-01-05 22:34:00|90.53|90.03|90.51|90.01|90.53|90.03|90.51|90.01|3
1736116450000|2025-01-05 22:34:10|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|4
1736116460000|2025-01-05 22:34:20|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736116470000|2025-01-05 22:34:30|90.53|90.03|90.53|90.03|90.54|90.04|90.53|90.03|3
1736116480000|2025-01-05 22:34:40|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736116510000|2025-01-05 22:35:10|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736116520000|2025-01-05 22:35:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736116540000|2025-01-05 22:35:40|90.54|90.04|90.61|90.11|90.64|90.14|90.54|90.04|8
1736116550000|2025-01-05 22:35:50|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736116560000|2025-01-05 22:36:00|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736116570000|2025-01-05 22:36:10|90.61|90.11|90.61|90.11|90.61|90.11|90.6|90.1|3
1736116580000|2025-01-05 22:36:20|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736116630000|2025-01-05 22:37:10|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736116700000|2025-01-05 22:38:20|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736116720000|2025-01-05 22:38:40|90.61|90.11|90.67|90.17|90.68|90.18|90.61|90.11|7
1736116730000|2025-01-05 22:38:50|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736116770000|2025-01-05 22:39:30|90.69|90.19|90.72|90.22|90.72|90.22|90.69|90.19|5
1736116790000|2025-01-05 22:39:50|90.73|90.23|90.74|90.24|90.74|90.24|90.72|90.22|3
1736116800000|2025-01-05 22:40:00|90.73|90.23|90.69|90.19|90.73|90.23|90.68|90.18|9
1736116820000|2025-01-05 22:40:20|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736116840000|2025-01-05 22:40:40|90.69|90.19|90.68|90.18|90.69|90.19|90.68|90.18|2
1736116850000|2025-01-05 22:40:50|90.67|90.17|90.67|90.17|90.68|90.18|90.67|90.17|3
1736116860000|2025-01-05 22:41:00|90.66|90.16|90.63|90.13|90.66|90.16|90.62|90.12|3
1736116870000|2025-01-05 22:41:10|90.62|90.12|90.59|90.09|90.62|90.12|90.59|90.09|6
1736116880000|2025-01-05 22:41:20|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736116890000|2025-01-05 22:41:30|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736116900000|2025-01-05 22:41:40|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736116920000|2025-01-05 22:42:00|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736116930000|2025-01-05 22:42:10|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736116940000|2025-01-05 22:42:20|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736116950000|2025-01-05 22:42:30|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736116970000|2025-01-05 22:42:50|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736116990000|2025-01-05 22:43:10|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736117000000|2025-01-05 22:43:20|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|3
1736117020000|2025-01-05 22:43:40|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736117030000|2025-01-05 22:43:50|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736117050000|2025-01-05 22:44:10|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736117060000|2025-01-05 22:44:20|90.59|90.09|90.59|90.09|90.6|90.1|90.59|90.09|3
1736117070000|2025-01-05 22:44:30|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736117080000|2025-01-05 22:44:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736117100000|2025-01-05 22:45:00|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736117140000|2025-01-05 22:45:40|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736117180000|2025-01-05 22:46:20|90.6|90.1|90.58|90.08|90.6|90.1|90.58|90.08|4
1736117190000|2025-01-05 22:46:30|90.57|90.07|90.58|90.08|90.58|90.08|90.57|90.07|2
1736117210000|2025-01-05 22:46:50|90.57|90.07|90.52|90.02|90.57|90.07|90.52|90.02|4
1736117220000|2025-01-05 22:47:00|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736117270000|2025-01-05 22:47:50|90.5|90|90.5|90|90.5|90|90.5|90|1
1736117280000|2025-01-05 22:48:00|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736117310000|2025-01-05 22:48:30|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736117320000|2025-01-05 22:48:40|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736117330000|2025-01-05 22:48:50|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736117340000|2025-01-05 22:49:00|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736117370000|2025-01-05 22:49:30|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736117390000|2025-01-05 22:49:50|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736117400000|2025-01-05 22:50:00|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736117420000|2025-01-05 22:50:20|90.46|89.96|90.47|89.97|90.47|89.97|90.46|89.96|2
1736117440000|2025-01-05 22:50:40|90.48|89.98|90.48|89.98|90.49|89.99|90.48|89.98|3
1736117470000|2025-01-05 22:51:10|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736117550000|2025-01-05 22:52:30|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736117560000|2025-01-05 22:52:40|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736117570000|2025-01-05 22:52:50|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736117580000|2025-01-05 22:53:00|90.45|89.95|90.42|89.92|90.45|89.95|90.42|89.92|5
1736117600000|2025-01-05 22:53:20|90.41|89.91|90.41|89.91|90.42|89.92|90.41|89.91|3
1736117630000|2025-01-05 22:53:50|90.4|89.9|90.41|89.91|90.42|89.92|90.4|89.9|3
1736117650000|2025-01-05 22:54:10|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736117660000|2025-01-05 22:54:20|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736117670000|2025-01-05 22:54:30|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736117680000|2025-01-05 22:54:40|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736117720000|2025-01-05 22:55:20|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|4
1736117740000|2025-01-05 22:55:40|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|2
1736117750000|2025-01-05 22:55:50|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736117760000|2025-01-05 22:56:00|90.42|89.92|90.47|89.97|90.47|89.97|90.42|89.92|9
1736117770000|2025-01-05 22:56:10|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736117790000|2025-01-05 22:56:30|90.5|90|90.59|90.09|90.6|90.1|90.5|90|10
1736117800000|2025-01-05 22:56:40|90.6|90.1|90.62|90.12|90.62|90.12|90.59|90.09|5
1736117810000|2025-01-05 22:56:50|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|3
1736117820000|2025-01-05 22:57:00|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|3
1736117860000|2025-01-05 22:57:40|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736117880000|2025-01-05 22:58:00|90.62|90.12|90.68|90.18|90.68|90.18|90.62|90.12|8
1736117890000|2025-01-05 22:58:10|90.65|90.15|90.63|90.13|90.65|90.15|90.63|90.13|2
1736117900000|2025-01-05 22:58:20|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736117920000|2025-01-05 22:58:40|90.65|90.15|90.66|90.16|90.66|90.16|90.65|90.15|6
1736117930000|2025-01-05 22:58:50|90.67|90.17|90.67|90.17|90.67|90.17|90.67|90.17|1
1736117940000|2025-01-05 22:59:00|90.68|90.18|90.63|90.13|90.68|90.18|90.62|90.12|4
1736117980000|2025-01-05 22:59:40|90.62|90.12|90.62|90.12|90.63|90.13|90.62|90.12|5
1736117990000|2025-01-05 22:59:50|90.63|90.13|90.62|90.12|90.63|90.13|90.61|90.11|4
1736118000000|2025-01-05 23:00:00|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|3
1736118010000|2025-01-05 23:00:10|90.59|90.09|90.48|89.98|90.59|90.09|90.47|89.97|9
1736118020000|2025-01-05 23:00:20|90.49|89.99|90.5|90|90.51|90.01|90.49|89.99|4
1736118030000|2025-01-05 23:00:30|90.51|90.01|90.57|90.07|90.57|90.07|90.51|90.01|6
1736118040000|2025-01-05 23:00:40|90.56|90.06|90.57|90.07|90.57|90.07|90.55|90.05|6
1736118050000|2025-01-05 23:00:50|90.58|90.08|90.61|90.11|90.63|90.13|90.58|90.08|10
1736118060000|2025-01-05 23:01:00|90.6|90.1|90.54|90.04|90.6|90.1|90.54|90.04|5
1736118070000|2025-01-05 23:01:10|90.55|90.05|90.59|90.09|90.59|90.09|90.55|90.05|8
1736118080000|2025-01-05 23:01:20|90.58|90.08|90.55|90.05|90.58|90.08|90.55|90.05|5
1736118090000|2025-01-05 23:01:30|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736118100000|2025-01-05 23:01:40|90.55|90.05|90.58|90.08|90.58|90.08|90.55|90.05|3
1736118120000|2025-01-05 23:02:00|90.56|90.06|90.55|90.05|90.57|90.07|90.55|90.05|6
1736118130000|2025-01-05 23:02:10|90.53|90.03|90.51|90.01|90.54|90.04|90.51|90.01|4
1736118150000|2025-01-05 23:02:30|90.53|90.03|90.58|90.08|90.58|90.08|90.53|90.03|5
1736118160000|2025-01-05 23:02:40|90.59|90.09|90.61|90.11|90.62|90.12|90.59|90.09|4
1736118170000|2025-01-05 23:02:50|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736118180000|2025-01-05 23:03:00|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736118200000|2025-01-05 23:03:20|90.6|90.1|90.59|90.09|90.61|90.11|90.59|90.09|4
1736118210000|2025-01-05 23:03:30|90.56|90.06|90.53|90.03|90.56|90.06|90.53|90.03|2
1736118230000|2025-01-05 23:03:50|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736118240000|2025-01-05 23:04:00|90.57|90.07|90.61|90.11|90.61|90.11|90.57|90.07|8
1736118250000|2025-01-05 23:04:10|90.6|90.1|90.62|90.12|90.62|90.12|90.59|90.09|6
1736118260000|2025-01-05 23:04:20|90.63|90.13|90.58|90.08|90.63|90.13|90.58|90.08|5
1736118270000|2025-01-05 23:04:30|90.59|90.09|90.65|90.15|90.65|90.15|90.59|90.09|6
1736118280000|2025-01-05 23:04:40|90.64|90.14|90.63|90.13|90.64|90.14|90.62|90.12|4
1736118290000|2025-01-05 23:04:50|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736118300000|2025-01-05 23:05:00|90.62|90.12|90.55|90.05|90.62|90.12|90.54|90.04|6
1736118310000|2025-01-05 23:05:10|90.54|90.04|90.56|90.06|90.58|90.08|90.54|90.04|9
1736118320000|2025-01-05 23:05:20|90.55|90.05|90.53|90.03|90.55|90.05|90.52|90.02|4
1736118330000|2025-01-05 23:05:30|90.54|90.04|90.61|90.11|90.64|90.14|90.54|90.04|10
1736118340000|2025-01-05 23:05:40|90.62|90.12|90.63|90.13|90.68|90.18|90.62|90.12|16
1736118350000|2025-01-05 23:05:50|90.64|90.14|90.64|90.14|90.65|90.15|90.64|90.14|3
1736118380000|2025-01-05 23:06:20|90.63|90.13|90.54|90.04|90.63|90.13|90.54|90.04|7
1736118390000|2025-01-05 23:06:30|90.55|90.05|90.53|90.03|90.55|90.05|90.53|90.03|9
1736118400000|2025-01-05 23:06:40|90.54|90.04|90.54|90.04|90.54|90.04|90.53|90.03|3
1736118420000|2025-01-05 23:07:00|90.55|90.05|90.59|90.09|90.59|90.09|90.55|90.05|5
1736118430000|2025-01-05 23:07:10|90.6|90.1|90.6|90.1|90.61|90.11|90.6|90.1|3
1736118440000|2025-01-05 23:07:20|90.59|90.09|90.54|90.04|90.59|90.09|90.54|90.04|3
1736118450000|2025-01-05 23:07:30|90.53|90.03|90.43|89.93|90.53|90.03|90.43|89.93|10
1736118460000|2025-01-05 23:07:40|90.42|89.92|90.42|89.92|90.43|89.93|90.42|89.92|3
1736118470000|2025-01-05 23:07:50|90.44|89.94|90.51|90.01|90.51|90.01|90.43|89.93|7
1736118480000|2025-01-05 23:08:00|90.5|90|90.52|90.02|90.53|90.03|90.5|90|9
1736118490000|2025-01-05 23:08:10|90.51|90.01|90.47|89.97|90.51|90.01|90.47|89.97|4
1736118500000|2025-01-05 23:08:20|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|2
1736118510000|2025-01-05 23:08:30|90.45|89.95|90.48|89.98|90.5|90|90.45|89.95|8
1736118520000|2025-01-05 23:08:40|90.47|89.97|90.45|89.95|90.47|89.97|90.44|89.94|6
1736118530000|2025-01-05 23:08:50|90.44|89.94|90.44|89.94|90.46|89.96|90.44|89.94|5
1736118540000|2025-01-05 23:09:00|90.45|89.95|90.46|89.96|90.46|89.96|90.43|89.93|7
1736118550000|2025-01-05 23:09:10|90.47|89.97|90.47|89.97|90.48|89.98|90.43|89.93|11
1736118560000|2025-01-05 23:09:20|90.46|89.96|90.45|89.95|90.46|89.96|90.43|89.93|4
1736118570000|2025-01-05 23:09:30|90.46|89.96|90.5|90|90.51|90.01|90.46|89.96|9
1736118580000|2025-01-05 23:09:40|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736118590000|2025-01-05 23:09:50|90.51|90.01|90.54|90.04|90.54|90.04|90.51|90.01|5
1736118600000|2025-01-05 23:10:00|90.52|90.02|90.59|90.09|90.6|90.1|90.52|90.02|8
1736118610000|2025-01-05 23:10:10|90.6|90.1|90.54|90.04|90.6|90.1|90.53|90.03|13
1736118620000|2025-01-05 23:10:20|90.55|90.05|90.57|90.07|90.57|90.07|90.55|90.05|3
1736118630000|2025-01-05 23:10:30|90.58|90.08|90.58|90.08|90.59|90.09|90.58|90.08|3
1736118650000|2025-01-05 23:10:50|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736118660000|2025-01-05 23:11:00|90.56|90.06|90.54|90.04|90.56|90.06|90.54|90.04|2
1736118670000|2025-01-05 23:11:10|90.52|90.02|90.51|90.01|90.52|90.02|90.5|90|5
1736118680000|2025-01-05 23:11:20|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736118690000|2025-01-05 23:11:30|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736118700000|2025-01-05 23:11:40|90.55|90.05|90.54|90.04|90.58|90.08|90.54|90.04|8
1736118710000|2025-01-05 23:11:50|90.56|90.06|90.56|90.06|90.59|90.09|90.55|90.05|8
1736118720000|2025-01-05 23:12:00|90.57|90.07|90.55|90.05|90.59|90.09|90.55|90.05|7
1736118730000|2025-01-05 23:12:10|90.56|90.06|90.54|90.04|90.59|90.09|90.54|90.04|8
1736118740000|2025-01-05 23:12:20|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736118770000|2025-01-05 23:12:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736118780000|2025-01-05 23:13:00|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1736118790000|2025-01-05 23:13:10|90.53|90.03|90.55|90.05|90.55|90.05|90.53|90.03|5
1736118800000|2025-01-05 23:13:20|90.56|90.06|90.57|90.07|90.6|90.1|90.56|90.06|7
1736118810000|2025-01-05 23:13:30|90.55|90.05|90.52|90.02|90.56|90.06|90.52|90.02|6
1736118820000|2025-01-05 23:13:40|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|5
1736118830000|2025-01-05 23:13:50|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|5
1736118840000|2025-01-05 23:14:00|90.52|90.02|90.52|90.02|90.53|90.03|90.52|90.02|5
1736118850000|2025-01-05 23:14:10|90.53|90.03|90.6|90.1|90.6|90.1|90.53|90.03|11
1736118860000|2025-01-05 23:14:20|90.59|90.09|90.55|90.05|90.6|90.1|90.55|90.05|4
1736118870000|2025-01-05 23:14:30|90.54|90.04|90.51|90.01|90.55|90.05|90.51|90.01|7
1736118880000|2025-01-05 23:14:40|90.52|90.02|90.54|90.04|90.55|90.05|90.52|90.02|6
1736118890000|2025-01-05 23:14:50|90.55|90.05|90.58|90.08|90.58|90.08|90.54|90.04|5
1736118900000|2025-01-05 23:15:00|90.59|90.09|90.54|90.04|90.6|90.1|90.54|90.04|6
1736118910000|2025-01-05 23:15:10|90.55|90.05|90.55|90.05|90.59|90.09|90.54|90.04|9
1736118920000|2025-01-05 23:15:20|90.56|90.06|90.53|90.03|90.6|90.1|90.53|90.03|7
1736118930000|2025-01-05 23:15:30|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736118940000|2025-01-05 23:15:40|90.6|90.1|90.53|90.03|90.6|90.1|90.53|90.03|7
1736118960000|2025-01-05 23:16:00|90.54|90.04|90.57|90.07|90.58|90.08|90.54|90.04|6
1736118970000|2025-01-05 23:16:10|90.56|90.06|90.54|90.04|90.56|90.06|90.53|90.03|4
1736118990000|2025-01-05 23:16:30|90.52|90.02|90.49|89.99|90.52|90.02|90.44|89.94|11
1736119000000|2025-01-05 23:16:40|90.46|89.96|90.41|89.91|90.46|89.96|90.41|89.91|8
1736119010000|2025-01-05 23:16:50|90.39|89.89|90.39|89.89|90.41|89.91|90.36|89.86|7
1736119020000|2025-01-05 23:17:00|90.36|89.86|90.43|89.93|90.43|89.93|90.36|89.86|14
1736119030000|2025-01-05 23:17:10|90.44|89.94|90.42|89.92|90.45|89.95|90.41|89.91|6
1736119040000|2025-01-05 23:17:20|90.41|89.91|90.38|89.88|90.41|89.91|90.36|89.86|11
1736119050000|2025-01-05 23:17:30|90.37|89.87|90.36|89.86|90.41|89.91|90.36|89.86|6
1736119060000|2025-01-05 23:17:40|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736119080000|2025-01-05 23:18:00|90.37|89.87|90.4|89.9|90.4|89.9|90.37|89.87|8
1736119090000|2025-01-05 23:18:10|90.39|89.89|90.36|89.86|90.39|89.89|90.36|89.86|4
1736119110000|2025-01-05 23:18:30|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736119220000|2025-01-05 23:20:20|90.37|89.87|90.37|89.87|90.37|89.87|90.36|89.86|3
1736119230000|2025-01-05 23:20:30|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736119240000|2025-01-05 23:20:40|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736119300000|2025-01-05 23:21:40|90.28|89.78|90.24|89.74|90.28|89.78|90.22|89.72|7
1736119310000|2025-01-05 23:21:50|90.23|89.73|90.24|89.74|90.24|89.74|90.22|89.72|4
1736119320000|2025-01-05 23:22:00|90.23|89.73|90.23|89.73|90.23|89.73|90.22|89.72|3
1736119330000|2025-01-05 23:22:10|90.22|89.72|90.22|89.72|90.24|89.74|90.22|89.72|4
1736119340000|2025-01-05 23:22:20|90.2|89.7|90.15|89.65|90.21|89.71|90.14|89.64|8
1736119350000|2025-01-05 23:22:30|90.16|89.66|90.12|89.62|90.16|89.66|90.11|89.61|10
1736119360000|2025-01-05 23:22:40|90.14|89.64|90.14|89.64|90.14|89.64|90.13|89.63|3
1736119370000|2025-01-05 23:22:50|90.16|89.66|90.2|89.7|90.21|89.71|90.15|89.65|10
1736119380000|2025-01-05 23:23:00|90.21|89.71|90.24|89.74|90.25|89.75|90.21|89.71|8
1736119390000|2025-01-05 23:23:10|90.25|89.75|90.24|89.74|90.26|89.76|90.24|89.74|7
1736119400000|2025-01-05 23:23:20|90.22|89.72|90.2|89.7|90.22|89.72|90.19|89.69|6
1736119410000|2025-01-05 23:23:30|90.21|89.71|90.24|89.74|90.24|89.74|90.2|89.7|6
1736119420000|2025-01-05 23:23:40|90.25|89.75|90.25|89.75|90.25|89.75|90.24|89.74|3
1736119430000|2025-01-05 23:23:50|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|4
1736119440000|2025-01-05 23:24:00|90.32|89.82|90.37|89.87|90.37|89.87|90.32|89.82|6
1736119450000|2025-01-05 23:24:10|90.36|89.86|90.4|89.9|90.4|89.9|90.36|89.86|5
1736119460000|2025-01-05 23:24:20|90.38|89.88|90.34|89.84|90.38|89.88|90.34|89.84|3
1736119480000|2025-01-05 23:24:40|90.35|89.85|90.4|89.9|90.42|89.92|90.35|89.85|10
1736119490000|2025-01-05 23:24:50|90.39|89.89|90.39|89.89|90.39|89.89|90.37|89.87|7
1736119500000|2025-01-05 23:25:00|90.38|89.88|90.39|89.89|90.4|89.9|90.38|89.88|5
1736119510000|2025-01-05 23:25:10|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736119520000|2025-01-05 23:25:20|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|2
1736119530000|2025-01-05 23:25:30|90.39|89.89|90.35|89.85|90.39|89.89|90.35|89.85|6
1736119540000|2025-01-05 23:25:40|90.34|89.84|90.34|89.84|90.35|89.85|90.33|89.83|7
1736119550000|2025-01-05 23:25:50|90.33|89.83|90.33|89.83|90.34|89.84|90.31|89.81|9
1736119560000|2025-01-05 23:26:00|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|2
1736119570000|2025-01-05 23:26:10|90.34|89.84|90.35|89.85|90.36|89.86|90.34|89.84|4
1736119580000|2025-01-05 23:26:20|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736119590000|2025-01-05 23:26:30|90.39|89.89|90.4|89.9|90.42|89.92|90.39|89.89|7
1736119600000|2025-01-05 23:26:40|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|2
1736119610000|2025-01-05 23:26:50|90.43|89.93|90.47|89.97|90.47|89.97|90.43|89.93|6
1736119620000|2025-01-05 23:27:00|90.48|89.98|90.49|89.99|90.49|89.99|90.47|89.97|6
1736119640000|2025-01-05 23:27:20|90.5|90|90.54|90.04|90.54|90.04|90.5|90|6
1736119650000|2025-01-05 23:27:30|90.53|90.03|90.55|90.05|90.55|90.05|90.52|90.02|5
1736119660000|2025-01-05 23:27:40|90.54|90.04|90.55|90.05|90.56|90.06|90.54|90.04|4
1736119670000|2025-01-05 23:27:50|90.54|90.04|90.5|90|90.54|90.04|90.5|90|7
1736119680000|2025-01-05 23:28:00|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736119690000|2025-01-05 23:28:10|90.5|90|90.5|90|90.51|90.01|90.5|90|9
1736119700000|2025-01-05 23:28:20|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|2
1736119710000|2025-01-05 23:28:30|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736119750000|2025-01-05 23:29:10|90.44|89.94|90.43|89.93|90.44|89.94|90.42|89.92|3
1736119760000|2025-01-05 23:29:20|90.44|89.94|90.46|89.96|90.46|89.96|90.44|89.94|5
1736119770000|2025-01-05 23:29:30|90.45|89.95|90.46|89.96|90.46|89.96|90.45|89.95|6
1736119780000|2025-01-05 23:29:40|90.45|89.95|90.45|89.95|90.46|89.96|90.45|89.95|3
1736119790000|2025-01-05 23:29:50|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1736119800000|2025-01-05 23:30:00|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736119810000|2025-01-05 23:30:10|90.46|89.96|90.5|90|90.52|90.02|90.46|89.96|7
1736119830000|2025-01-05 23:30:30|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|2
1736119840000|2025-01-05 23:30:40|90.48|89.98|90.5|90|90.5|90|90.48|89.98|4
1736119850000|2025-01-05 23:30:50|90.51|90.01|90.48|89.98|90.52|90.02|90.48|89.98|7
1736119860000|2025-01-05 23:31:00|90.49|89.99|90.51|90.01|90.52|90.02|90.46|89.96|11
1736119870000|2025-01-05 23:31:10|90.52|90.02|90.55|90.05|90.56|90.06|90.52|90.02|8
1736119880000|2025-01-05 23:31:20|90.54|90.04|90.52|90.02|90.55|90.05|90.52|90.02|6
1736119890000|2025-01-05 23:31:30|90.51|90.01|90.44|89.94|90.51|90.01|90.44|89.94|7
1736119900000|2025-01-05 23:31:40|90.45|89.95|90.48|89.98|90.48|89.98|90.45|89.95|3
1736119910000|2025-01-05 23:31:50|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1736119920000|2025-01-05 23:32:00|90.52|90.02|90.52|90.02|90.54|90.04|90.51|90.01|9
1736119930000|2025-01-05 23:32:10|90.53|90.03|90.54|90.04|90.55|90.05|90.51|90.01|8
1736119940000|2025-01-05 23:32:20|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736119960000|2025-01-05 23:32:40|90.53|90.03|90.53|90.03|90.53|90.03|90.52|90.02|3
1736119970000|2025-01-05 23:32:50|90.52|90.02|90.49|89.99|90.52|90.02|90.49|89.99|3
1736119980000|2025-01-05 23:33:00|90.48|89.98|90.49|89.99|90.51|90.01|90.48|89.98|8
1736119990000|2025-01-05 23:33:10|90.5|90|90.54|90.04|90.55|90.05|90.5|90|7
1736120020000|2025-01-05 23:33:40|90.55|90.05|90.55|90.05|90.58|90.08|90.55|90.05|4
1736120030000|2025-01-05 23:33:50|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736120040000|2025-01-05 23:34:00|90.54|90.04|90.56|90.06|90.56|90.06|90.53|90.03|5
1736120050000|2025-01-05 23:34:10|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736120060000|2025-01-05 23:34:20|90.56|90.06|90.55|90.05|90.6|90.1|90.55|90.05|6
1736120070000|2025-01-05 23:34:30|90.54|90.04|90.5|90|90.54|90.04|90.49|89.99|7
1736120080000|2025-01-05 23:34:40|90.49|89.99|90.45|89.95|90.49|89.99|90.45|89.95|3
1736120100000|2025-01-05 23:35:00|90.46|89.96|90.49|89.99|90.49|89.99|90.46|89.96|2
1736120110000|2025-01-05 23:35:10|90.48|89.98|90.45|89.95|90.49|89.99|90.45|89.95|8
1736120120000|2025-01-05 23:35:20|90.46|89.96|90.5|90|90.51|90.01|90.46|89.96|3
1736120130000|2025-01-05 23:35:30|90.49|89.99|90.47|89.97|90.49|89.99|90.46|89.96|4
1736120140000|2025-01-05 23:35:40|90.46|89.96|90.46|89.96|90.51|90.01|90.45|89.95|8
1736120150000|2025-01-05 23:35:50|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|6
1736120160000|2025-01-05 23:36:00|90.48|89.98|90.51|90.01|90.51|90.01|90.46|89.96|8
1736120170000|2025-01-05 23:36:10|90.52|90.02|90.53|90.03|90.53|90.03|90.51|90.01|3
1736120180000|2025-01-05 23:36:20|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736120200000|2025-01-05 23:36:40|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736120210000|2025-01-05 23:36:50|90.51|90.01|90.5|90|90.52|90.02|90.5|90|3
1736120220000|2025-01-05 23:37:00|90.51|90.01|90.52|90.02|90.54|90.04|90.5|90|11
1736120230000|2025-01-05 23:37:10|90.53|90.03|90.53|90.03|90.53|90.03|90.52|90.02|3
1736120240000|2025-01-05 23:37:20|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736120290000|2025-01-05 23:38:10|90.55|90.05|90.55|90.05|90.56|90.06|90.55|90.05|3
1736120300000|2025-01-05 23:38:20|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736120310000|2025-01-05 23:38:30|90.62|90.12|90.59|90.09|90.62|90.12|90.58|90.08|12
1736120320000|2025-01-05 23:38:40|90.6|90.1|90.64|90.14|90.65|90.15|90.6|90.1|9
1736120330000|2025-01-05 23:38:50|90.65|90.15|90.66|90.16|90.66|90.16|90.65|90.15|2
1736120340000|2025-01-05 23:39:00|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736120350000|2025-01-05 23:39:10|90.69|90.19|90.65|90.15|90.69|90.19|90.65|90.15|4
1736120390000|2025-01-05 23:39:50|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736120400000|2025-01-05 23:40:00|90.63|90.13|90.63|90.13|90.63|90.13|90.62|90.12|3
1736120410000|2025-01-05 23:40:10|90.62|90.12|90.6|90.1|90.63|90.13|90.59|90.09|7
1736120420000|2025-01-05 23:40:20|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736120430000|2025-01-05 23:40:30|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736120440000|2025-01-05 23:40:40|90.6|90.1|90.64|90.14|90.65|90.15|90.6|90.1|6
1736120450000|2025-01-05 23:40:50|90.65|90.15|90.64|90.14|90.65|90.15|90.64|90.14|2
1736120460000|2025-01-05 23:41:00|90.65|90.15|90.73|90.23|90.73|90.23|90.65|90.15|7
1736120470000|2025-01-05 23:41:10|90.74|90.24|90.75|90.25|90.75|90.25|90.72|90.22|7
1736120480000|2025-01-05 23:41:20|90.74|90.24|90.71|90.21|90.74|90.24|90.7|90.2|5
1736120490000|2025-01-05 23:41:30|90.72|90.22|90.72|90.22|90.73|90.23|90.71|90.21|5
1736120500000|2025-01-05 23:41:40|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|2
1736120510000|2025-01-05 23:41:50|90.71|90.21|90.71|90.21|90.72|90.22|90.7|90.2|4
1736120520000|2025-01-05 23:42:00|90.72|90.22|90.71|90.21|90.73|90.23|90.71|90.21|7
1736120530000|2025-01-05 23:42:10|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736120540000|2025-01-05 23:42:20|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736120550000|2025-01-05 23:42:30|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736120560000|2025-01-05 23:42:40|90.68|90.18|90.69|90.19|90.69|90.19|90.68|90.18|2
1736120570000|2025-01-05 23:42:50|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736120580000|2025-01-05 23:43:00|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|3
1736120590000|2025-01-05 23:43:10|90.6|90.1|90.55|90.05|90.6|90.1|90.54|90.04|7
1736120600000|2025-01-05 23:43:20|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|4
1736120610000|2025-01-05 23:43:30|90.51|90.01|90.48|89.98|90.51|90.01|90.48|89.98|3
1736120620000|2025-01-05 23:43:40|90.47|89.97|90.42|89.92|90.47|89.97|90.42|89.92|6
1736120630000|2025-01-05 23:43:50|90.43|89.93|90.46|89.96|90.47|89.97|90.43|89.93|6
1736120640000|2025-01-05 23:44:00|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736120650000|2025-01-05 23:44:10|90.43|89.93|90.39|89.89|90.43|89.93|90.39|89.89|5
1736120660000|2025-01-05 23:44:20|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736120670000|2025-01-05 23:44:30|90.41|89.91|90.43|89.93|90.43|89.93|90.39|89.89|6
1736120690000|2025-01-05 23:44:50|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736120700000|2025-01-05 23:45:00|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|4
1736120710000|2025-01-05 23:45:10|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1736120720000|2025-01-05 23:45:20|90.37|89.87|90.39|89.89|90.4|89.9|90.37|89.87|4
1736120730000|2025-01-05 23:45:30|90.38|89.88|90.36|89.86|90.38|89.88|90.35|89.85|8
1736120740000|2025-01-05 23:45:40|90.35|89.85|90.31|89.81|90.36|89.86|90.31|89.81|9
1736120750000|2025-01-05 23:45:50|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|4
1736120760000|2025-01-05 23:46:00|90.35|89.85|90.26|89.76|90.35|89.85|90.25|89.75|12
1736120770000|2025-01-05 23:46:10|90.28|89.78|90.28|89.78|90.3|89.8|90.25|89.75|10
1736120780000|2025-01-05 23:46:20|90.27|89.77|90.3|89.8|90.32|89.82|90.27|89.77|9
1736120790000|2025-01-05 23:46:30|90.29|89.79|90.3|89.8|90.3|89.8|90.28|89.78|4
1736120800000|2025-01-05 23:46:40|90.32|89.82|90.33|89.83|90.34|89.84|90.32|89.82|6
1736120820000|2025-01-05 23:47:00|90.34|89.84|90.35|89.85|90.38|89.88|90.34|89.84|9
1736120830000|2025-01-05 23:47:10|90.36|89.86|90.35|89.85|90.36|89.86|90.34|89.84|4
1736120840000|2025-01-05 23:47:20|90.34|89.84|90.38|89.88|90.39|89.89|90.34|89.84|10
1736120850000|2025-01-05 23:47:30|90.36|89.86|90.36|89.86|90.36|89.86|90.35|89.85|3
1736120860000|2025-01-05 23:47:40|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736120880000|2025-01-05 23:48:00|90.37|89.87|90.34|89.84|90.37|89.87|90.34|89.84|5
1736120900000|2025-01-05 23:48:20|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736120910000|2025-01-05 23:48:30|90.36|89.86|90.45|89.95|90.45|89.95|90.36|89.86|12
1736120920000|2025-01-05 23:48:40|90.43|89.93|90.48|89.98|90.5|90|90.43|89.93|7
1736120930000|2025-01-05 23:48:50|90.47|89.97|90.52|90.02|90.52|90.02|90.47|89.97|4
1736120940000|2025-01-05 23:49:00|90.51|90.01|90.49|89.99|90.52|90.02|90.49|89.99|5
1736120950000|2025-01-05 23:49:10|90.51|90.01|90.53|90.03|90.54|90.04|90.51|90.01|5
1736120960000|2025-01-05 23:49:20|90.54|90.04|90.55|90.05|90.57|90.07|90.54|90.04|10
1736120970000|2025-01-05 23:49:30|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736120980000|2025-01-05 23:49:40|90.52|90.02|90.54|90.04|90.55|90.05|90.51|90.01|6
1736120990000|2025-01-05 23:49:50|90.55|90.05|90.54|90.04|90.55|90.05|90.52|90.02|7
1736121000000|2025-01-05 23:50:00|90.53|90.03|90.51|90.01|90.53|90.03|90.51|90.01|2
1736121010000|2025-01-05 23:50:10|90.52|90.02|90.54|90.04|90.55|90.05|90.51|90.01|7
1736121020000|2025-01-05 23:50:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736121030000|2025-01-05 23:50:30|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|2
1736121040000|2025-01-05 23:50:40|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736121050000|2025-01-05 23:50:50|90.52|90.02|90.5|90|90.52|90.02|90.5|90|3
1736121060000|2025-01-05 23:51:00|90.52|90.02|90.49|89.99|90.52|90.02|90.49|89.99|4
1736121070000|2025-01-05 23:51:10|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|2
1736121080000|2025-01-05 23:51:20|90.47|89.97|90.51|90.01|90.54|90.04|90.47|89.97|9
1736121090000|2025-01-05 23:51:30|90.5|90|90.5|90|90.51|90.01|90.49|89.99|5
1736121100000|2025-01-05 23:51:40|90.49|89.99|90.49|89.99|90.5|90|90.49|89.99|3
1736121110000|2025-01-05 23:51:50|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1736121120000|2025-01-05 23:52:00|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|4
1736121130000|2025-01-05 23:52:10|90.49|89.99|90.47|89.97|90.49|89.99|90.46|89.96|7
1736121140000|2025-01-05 23:52:20|90.46|89.96|90.47|89.97|90.47|89.97|90.46|89.96|2
1736121150000|2025-01-05 23:52:30|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736121160000|2025-01-05 23:52:40|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|3
1736121170000|2025-01-05 23:52:50|90.45|89.95|90.47|89.97|90.48|89.98|90.45|89.95|3
1736121180000|2025-01-05 23:53:00|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1736121190000|2025-01-05 23:53:10|90.44|89.94|90.43|89.93|90.45|89.95|90.43|89.93|4
1736121200000|2025-01-05 23:53:20|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|5
1736121210000|2025-01-05 23:53:30|90.38|89.88|90.4|89.9|90.41|89.91|90.37|89.87|7
1736121220000|2025-01-05 23:53:40|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736121240000|2025-01-05 23:54:00|90.42|89.92|90.43|89.93|90.44|89.94|90.42|89.92|7
1736121250000|2025-01-05 23:54:10|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736121260000|2025-01-05 23:54:20|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736121270000|2025-01-05 23:54:30|90.42|89.92|90.42|89.92|90.43|89.93|90.42|89.92|3
1736121290000|2025-01-05 23:54:50|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736121300000|2025-01-05 23:55:00|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736121310000|2025-01-05 23:55:10|90.41|89.91|90.38|89.88|90.41|89.91|90.36|89.86|6
1736121320000|2025-01-05 23:55:20|90.39|89.89|90.4|89.9|90.41|89.91|90.38|89.88|5
1736121330000|2025-01-05 23:55:30|90.41|89.91|90.43|89.93|90.43|89.93|90.4|89.9|5
1736121340000|2025-01-05 23:55:40|90.42|89.92|90.41|89.91|90.43|89.93|90.41|89.91|4
1736121350000|2025-01-05 23:55:50|90.4|89.9|90.44|89.94|90.44|89.94|90.4|89.9|5
1736121360000|2025-01-05 23:56:00|90.43|89.93|90.43|89.93|90.44|89.94|90.42|89.92|7
1736121370000|2025-01-05 23:56:10|90.42|89.92|90.41|89.91|90.42|89.92|90.4|89.9|3
1736121380000|2025-01-05 23:56:20|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736121390000|2025-01-05 23:56:30|90.42|89.92|90.43|89.93|90.44|89.94|90.42|89.92|10
1736121400000|2025-01-05 23:56:40|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|6
1736121410000|2025-01-05 23:56:50|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|4
1736121420000|2025-01-05 23:57:00|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|3
1736121430000|2025-01-05 23:57:10|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|4
1736121440000|2025-01-05 23:57:20|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736121450000|2025-01-05 23:57:30|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736121470000|2025-01-05 23:57:50|90.39|89.89|90.38|89.88|90.39|89.89|90.35|89.85|8
1736121480000|2025-01-05 23:58:00|90.37|89.87|90.38|89.88|90.38|89.88|90.35|89.85|6
1736121490000|2025-01-05 23:58:10|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736121520000|2025-01-05 23:58:40|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736121540000|2025-01-05 23:59:00|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736121550000|2025-01-05 23:59:10|90.42|89.92|90.4|89.9|90.43|89.93|90.4|89.9|4
1736121560000|2025-01-05 23:59:20|90.41|89.91|90.42|89.92|90.43|89.93|90.4|89.9|8
1736121580000|2025-01-05 23:59:40|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736072240000|2025-01-05 10:17:20|89.08|88.58|89.09|88.59|89.13|88.63|89.07|88.57|12
1736072250000|2025-01-05 10:17:30|89.08|88.58|89.09|88.59|89.09|88.59|89.08|88.58|2
1736072260000|2025-01-05 10:17:40|89.13|88.63|89.18|88.68|89.18|88.68|89.12|88.62|8
1736072270000|2025-01-05 10:17:50|89.17|88.67|89.16|88.66|89.17|88.67|89.15|88.65|4
1736072280000|2025-01-05 10:18:00|89.17|88.67|89.27|88.77|89.27|88.77|89.17|88.67|8
1736072290000|2025-01-05 10:18:10|89.28|88.78|89.19|88.69|89.28|88.78|89.19|88.69|9
1736072300000|2025-01-05 10:18:20|89.2|88.7|89.29|88.79|89.3|88.8|89.2|88.7|11
1736072310000|2025-01-05 10:18:30|89.31|88.81|89.32|88.82|89.32|88.82|89.28|88.78|6
1736072320000|2025-01-05 10:18:40|89.33|88.83|89.32|88.82|89.33|88.83|89.28|88.78|8
1736072330000|2025-01-05 10:18:50|89.31|88.81|89.32|88.82|89.33|88.83|89.3|88.8|8
1736072340000|2025-01-05 10:19:00|89.31|88.81|89.29|88.79|89.31|88.81|89.29|88.79|5
1736072350000|2025-01-05 10:19:10|89.28|88.78|89.26|88.76|89.29|88.79|89.22|88.72|15
1736072360000|2025-01-05 10:19:20|89.27|88.77|89.32|88.82|89.33|88.83|89.25|88.75|13
1736072370000|2025-01-05 10:19:30|89.3|88.8|89.33|88.83|89.33|88.83|89.3|88.8|4
1736072380000|2025-01-05 10:19:40|89.34|88.84|89.34|88.84|89.34|88.84|89.33|88.83|3
1736072390000|2025-01-05 10:19:50|89.35|88.85|89.37|88.87|89.38|88.88|89.35|88.85|4
1736072400000|2025-01-05 10:20:00|89.38|88.88|89.34|88.84|89.38|88.88|89.34|88.84|7
1736072410000|2025-01-05 10:20:10|89.35|88.85|89.36|88.86|89.36|88.86|89.34|88.84|4
1736072430000|2025-01-05 10:20:30|89.35|88.85|89.33|88.83|89.36|88.86|89.33|88.83|10
1736072440000|2025-01-05 10:20:40|89.34|88.84|89.34|88.84|89.36|88.86|89.33|88.83|10
1736072450000|2025-01-05 10:20:50|89.33|88.83|89.31|88.81|89.33|88.83|89.3|88.8|7
1736072460000|2025-01-05 10:21:00|89.3|88.8|89.29|88.79|89.3|88.8|89.28|88.78|6
1736072470000|2025-01-05 10:21:10|89.27|88.77|89.26|88.76|89.27|88.77|89.26|88.76|2
1736072480000|2025-01-05 10:21:20|89.27|88.77|89.29|88.79|89.3|88.8|89.27|88.77|6
1736072490000|2025-01-05 10:21:30|89.3|88.8|89.29|88.79|89.3|88.8|89.27|88.77|7
1736072500000|2025-01-05 10:21:40|89.3|88.8|89.29|88.79|89.3|88.8|89.29|88.79|4
1736072520000|2025-01-05 10:22:00|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736072530000|2025-01-05 10:22:10|89.3|88.8|89.26|88.76|89.3|88.8|89.26|88.76|6
1736072540000|2025-01-05 10:22:20|89.24|88.74|89.23|88.73|89.24|88.74|89.22|88.72|6
1736072550000|2025-01-05 10:22:30|89.24|88.74|89.26|88.76|89.26|88.76|89.24|88.74|2
1736072560000|2025-01-05 10:22:40|89.25|88.75|89.24|88.74|89.25|88.75|89.23|88.73|4
1736072570000|2025-01-05 10:22:50|89.23|88.73|89.18|88.68|89.23|88.73|89.18|88.68|8
1736072580000|2025-01-05 10:23:00|89.19|88.69|89.16|88.66|89.19|88.69|89.16|88.66|8
1736072590000|2025-01-05 10:23:10|89.17|88.67|89.18|88.68|89.18|88.68|89.17|88.67|2
1736072600000|2025-01-05 10:23:20|89.17|88.67|89.15|88.65|89.17|88.67|89.15|88.65|5
1736072610000|2025-01-05 10:23:30|89.14|88.64|89.11|88.61|89.14|88.64|89.1|88.6|7
1736072620000|2025-01-05 10:23:40|89.12|88.62|89.14|88.64|89.14|88.64|89.12|88.62|3
1736072630000|2025-01-05 10:23:50|89.13|88.63|89.1|88.6|89.13|88.63|89.08|88.58|6
1736072640000|2025-01-05 10:24:00|89.11|88.61|89.17|88.67|89.17|88.67|89.11|88.61|6
1736072650000|2025-01-05 10:24:10|89.18|88.68|89.16|88.66|89.2|88.7|89.16|88.66|10
1736072660000|2025-01-05 10:24:20|89.15|88.65|89.13|88.63|89.15|88.65|89.12|88.62|8
1736072670000|2025-01-05 10:24:30|89.12|88.62|89.03|88.53|89.13|88.63|89.03|88.53|13
1736072680000|2025-01-05 10:24:40|89.02|88.52|88.97|88.47|89.02|88.52|88.92|88.42|13
1736072690000|2025-01-05 10:24:50|88.96|88.46|88.97|88.47|88.97|88.47|88.94|88.44|5
1736072700000|2025-01-05 10:25:00|88.99|88.49|89.02|88.52|89.02|88.52|88.99|88.49|3
1736072710000|2025-01-05 10:25:10|89.04|88.54|89.02|88.52|89.06|88.56|89.02|88.52|7
1736072720000|2025-01-05 10:25:20|89.04|88.54|89.03|88.53|89.04|88.54|89.03|88.53|2
1736072730000|2025-01-05 10:25:30|89.04|88.54|89.05|88.55|89.06|88.56|89.04|88.54|5
1736072750000|2025-01-05 10:25:50|89.06|88.56|89.06|88.56|89.06|88.56|89.06|88.56|1
1736072760000|2025-01-05 10:26:00|89.07|88.57|89.04|88.54|89.09|88.59|89.04|88.54|8
1736072770000|2025-01-05 10:26:10|89.05|88.55|89.06|88.56|89.08|88.58|89.04|88.54|12
1736072780000|2025-01-05 10:26:20|89.05|88.55|89.07|88.57|89.07|88.57|89.04|88.54|9
1736072790000|2025-01-05 10:26:30|89.06|88.56|89.13|88.63|89.13|88.63|89.06|88.56|5
1736072800000|2025-01-05 10:26:40|89.12|88.62|89.08|88.58|89.12|88.62|89.08|88.58|4
1736072820000|2025-01-05 10:27:00|89.07|88.57|89.07|88.57|89.07|88.57|89.07|88.57|1
1736072830000|2025-01-05 10:27:10|89.06|88.56|89.07|88.57|89.07|88.57|89.06|88.56|2
1736072850000|2025-01-05 10:27:30|89.08|88.58|89.08|88.58|89.08|88.58|89.08|88.58|1
1736072860000|2025-01-05 10:27:40|89.09|88.59|89.05|88.55|89.09|88.59|89.05|88.55|6
1736072880000|2025-01-05 10:28:00|89.04|88.54|89.04|88.54|89.04|88.54|89.03|88.53|3
1736072890000|2025-01-05 10:28:10|89.03|88.53|89.02|88.52|89.03|88.53|89.02|88.52|2
1736072910000|2025-01-05 10:28:30|89.01|88.51|89.03|88.53|89.04|88.54|88.97|88.47|10
1736072920000|2025-01-05 10:28:40|89.04|88.54|89.04|88.54|89.04|88.54|89.03|88.53|3
1736072930000|2025-01-05 10:28:50|89.03|88.53|88.97|88.47|89.03|88.53|88.97|88.47|7
1736072940000|2025-01-05 10:29:00|88.98|88.48|88.95|88.45|88.98|88.48|88.95|88.45|3
1736072950000|2025-01-05 10:29:10|88.96|88.46|89.02|88.52|89.02|88.52|88.95|88.45|6
1736072960000|2025-01-05 10:29:20|89.03|88.53|89.04|88.54|89.04|88.54|89.03|88.53|2
1736072970000|2025-01-05 10:29:30|89.03|88.53|89.03|88.53|89.04|88.54|89.03|88.53|3
1736072980000|2025-01-05 10:29:40|89.02|88.52|89.01|88.51|89.02|88.52|88.99|88.49|11
1736072990000|2025-01-05 10:29:50|89.02|88.52|89.02|88.52|89.02|88.52|89.01|88.51|5
1736073000000|2025-01-05 10:30:00|89.01|88.51|89|88.5|89.02|88.52|88.98|88.48|9
1736073010000|2025-01-05 10:30:10|89.01|88.51|88.97|88.47|89.03|88.53|88.97|88.47|8
1736073020000|2025-01-05 10:30:20|88.98|88.48|88.98|88.48|88.99|88.49|88.98|88.48|3
1736073030000|2025-01-05 10:30:30|88.99|88.49|89.01|88.51|89.03|88.53|88.99|88.49|7
1736073040000|2025-01-05 10:30:40|89|88.5|88.99|88.49|89.01|88.51|88.98|88.48|7
1736073050000|2025-01-05 10:30:50|89|88.5|89.09|88.59|89.09|88.59|89|88.5|14
1736073060000|2025-01-05 10:31:00|89.08|88.58|89.12|88.62|89.12|88.62|89.06|88.56|10
1736073070000|2025-01-05 10:31:10|89.11|88.61|89.14|88.64|89.15|88.65|89.1|88.6|8
1736073080000|2025-01-05 10:31:20|89.15|88.65|89.14|88.64|89.15|88.65|89.14|88.64|2
1736073090000|2025-01-05 10:31:30|89.15|88.65|89.14|88.64|89.16|88.66|89.11|88.61|6
1736073100000|2025-01-05 10:31:40|89.15|88.65|89.11|88.61|89.15|88.65|89.1|88.6|10
1736073110000|2025-01-05 10:31:50|89.1|88.6|89.07|88.57|89.1|88.6|89.07|88.57|4
1736073120000|2025-01-05 10:32:00|89.08|88.58|89.11|88.61|89.11|88.61|89.08|88.58|6
1736073130000|2025-01-05 10:32:10|89.12|88.62|89.08|88.58|89.12|88.62|89.08|88.58|7
1736073140000|2025-01-05 10:32:20|89.09|88.59|89.07|88.57|89.09|88.59|89.06|88.56|5
1736073150000|2025-01-05 10:32:30|89.08|88.58|89.11|88.61|89.11|88.61|89.07|88.57|4
1736073160000|2025-01-05 10:32:40|89.12|88.62|89.09|88.59|89.12|88.62|89.08|88.58|6
1736073170000|2025-01-05 10:32:50|89.08|88.58|89.07|88.57|89.09|88.59|89.07|88.57|4
1736073180000|2025-01-05 10:33:00|89.08|88.58|89.09|88.59|89.09|88.59|89.06|88.56|6
1736073190000|2025-01-05 10:33:10|89.1|88.6|89.13|88.63|89.13|88.63|89.09|88.59|4
1736073200000|2025-01-05 10:33:20|89.12|88.62|89.13|88.63|89.13|88.63|89.12|88.62|2
1736073210000|2025-01-05 10:33:30|89.14|88.64|89.14|88.64|89.16|88.66|89.14|88.64|5
1736073220000|2025-01-05 10:33:40|89.13|88.63|89.12|88.62|89.13|88.63|89.12|88.62|2
1736073230000|2025-01-05 10:33:50|89.13|88.63|89.12|88.62|89.13|88.63|89.12|88.62|2
1736073240000|2025-01-05 10:34:00|89.14|88.64|89.15|88.65|89.15|88.65|89.13|88.63|5
1736073250000|2025-01-05 10:34:10|89.16|88.66|89.29|88.79|89.3|88.8|89.15|88.65|10
1736073260000|2025-01-05 10:34:20|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|2
1736073270000|2025-01-05 10:34:30|89.28|88.78|89.23|88.73|89.28|88.78|89.22|88.72|8
1736073280000|2025-01-05 10:34:40|89.24|88.74|89.25|88.75|89.25|88.75|89.24|88.74|2
1736073300000|2025-01-05 10:35:00|89.23|88.73|89.23|88.73|89.24|88.74|89.22|88.72|5
1736073310000|2025-01-05 10:35:10|89.24|88.74|89.23|88.73|89.24|88.74|89.23|88.73|2
1736073320000|2025-01-05 10:35:20|89.24|88.74|89.33|88.83|89.33|88.83|89.24|88.74|8
1736073330000|2025-01-05 10:35:30|89.3|88.8|89.29|88.79|89.3|88.8|89.29|88.79|2
1736073340000|2025-01-05 10:35:40|89.28|88.78|89.27|88.77|89.28|88.78|89.26|88.76|6
1736073350000|2025-01-05 10:35:50|89.26|88.76|89.2|88.7|89.26|88.76|89.2|88.7|9
1736073360000|2025-01-05 10:36:00|89.21|88.71|89.14|88.64|89.22|88.72|89.14|88.64|13
1736073370000|2025-01-05 10:36:10|89.13|88.63|89.19|88.69|89.19|88.69|89.13|88.63|5
1736073380000|2025-01-05 10:36:20|89.2|88.7|89.22|88.72|89.23|88.73|89.2|88.7|3
1736073390000|2025-01-05 10:36:30|89.23|88.73|89.22|88.72|89.23|88.73|89.22|88.72|2
1736073400000|2025-01-05 10:36:40|89.23|88.73|89.22|88.72|89.24|88.74|89.22|88.72|4
1736073410000|2025-01-05 10:36:50|89.23|88.73|89.23|88.73|89.24|88.74|89.23|88.73|3
1736073420000|2025-01-05 10:37:00|89.22|88.72|89.22|88.72|89.23|88.73|89.19|88.69|8
1736073430000|2025-01-05 10:37:10|89.23|88.73|89.24|88.74|89.24|88.74|89.23|88.73|2
1736073440000|2025-01-05 10:37:20|89.23|88.73|89.23|88.73|89.23|88.73|89.23|88.73|1
1736073450000|2025-01-05 10:37:30|89.3|88.8|89.25|88.75|89.3|88.8|89.25|88.75|8
1736073460000|2025-01-05 10:37:40|89.27|88.77|89.31|88.81|89.31|88.81|89.26|88.76|6
1736073470000|2025-01-05 10:37:50|89.32|88.82|89.31|88.81|89.35|88.85|89.31|88.81|7
1736073480000|2025-01-05 10:38:00|89.3|88.8|89.27|88.77|89.3|88.8|89.26|88.76|6
1736073490000|2025-01-05 10:38:10|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736073500000|2025-01-05 10:38:20|89.3|88.8|89.28|88.78|89.3|88.8|89.28|88.78|3
1736073510000|2025-01-05 10:38:30|89.29|88.79|89.29|88.79|89.29|88.79|89.28|88.78|5
1736073530000|2025-01-05 10:38:50|89.28|88.78|89.26|88.76|89.28|88.78|89.26|88.76|3
1736073540000|2025-01-05 10:39:00|89.27|88.77|89.26|88.76|89.27|88.77|89.25|88.75|4
1736073550000|2025-01-05 10:39:10|89.27|88.77|89.31|88.81|89.32|88.82|89.27|88.77|4
1736073560000|2025-01-05 10:39:20|89.3|88.8|89.27|88.77|89.3|88.8|89.27|88.77|6
1736073570000|2025-01-05 10:39:30|89.28|88.78|89.31|88.81|89.31|88.81|89.28|88.78|4
1736073580000|2025-01-05 10:39:40|89.29|88.79|89.28|88.78|89.29|88.79|89.28|88.78|4
1736073590000|2025-01-05 10:39:50|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736073600000|2025-01-05 10:40:00|89.28|88.78|89.24|88.74|89.28|88.78|89.23|88.73|11
1736073610000|2025-01-05 10:40:10|89.25|88.75|89.27|88.77|89.27|88.77|89.25|88.75|3
1736073620000|2025-01-05 10:40:20|89.26|88.76|89.29|88.79|89.3|88.8|89.26|88.76|6
1736073630000|2025-01-05 10:40:30|89.3|88.8|89.28|88.78|89.3|88.8|89.27|88.77|7
1736073640000|2025-01-05 10:40:40|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736073650000|2025-01-05 10:40:50|89.3|88.8|89.31|88.81|89.31|88.81|89.29|88.79|4
1736073660000|2025-01-05 10:41:00|89.32|88.82|89.32|88.82|89.32|88.82|89.32|88.82|1
1736073670000|2025-01-05 10:41:10|89.31|88.81|89.31|88.81|89.32|88.82|89.3|88.8|7
1736073680000|2025-01-05 10:41:20|89.3|88.8|89.3|88.8|89.31|88.81|89.3|88.8|3
1736073690000|2025-01-05 10:41:30|89.31|88.81|89.31|88.81|89.31|88.81|89.31|88.81|1
1736073700000|2025-01-05 10:41:40|89.32|88.82|89.32|88.82|89.32|88.82|89.31|88.81|5
1736073730000|2025-01-05 10:42:10|89.3|88.8|89.28|88.78|89.3|88.8|89.28|88.78|3
1736073740000|2025-01-05 10:42:20|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736073750000|2025-01-05 10:42:30|89.28|88.78|89.26|88.76|89.28|88.78|89.26|88.76|7
1736073760000|2025-01-05 10:42:40|89.27|88.77|89.27|88.77|89.27|88.77|89.26|88.76|5
1736073770000|2025-01-05 10:42:50|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736073780000|2025-01-05 10:43:00|89.31|88.81|89.32|88.82|89.32|88.82|89.3|88.8|10
1736073790000|2025-01-05 10:43:10|89.31|88.81|89.32|88.82|89.33|88.83|89.31|88.81|4
1736073800000|2025-01-05 10:43:20|89.31|88.81|89.29|88.79|89.31|88.81|89.29|88.79|4
1736073810000|2025-01-05 10:43:30|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736073820000|2025-01-05 10:43:40|89.26|88.76|89.24|88.74|89.26|88.76|89.24|88.74|3
1736073840000|2025-01-05 10:44:00|89.25|88.75|89.24|88.74|89.26|88.76|89.24|88.74|4
1736073860000|2025-01-05 10:44:20|89.26|88.76|89.27|88.77|89.27|88.77|89.25|88.75|3
1736073870000|2025-01-05 10:44:30|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736073880000|2025-01-05 10:44:40|89.29|88.79|89.29|88.79|89.32|88.82|89.29|88.79|5
1736073890000|2025-01-05 10:44:50|89.3|88.8|89.28|88.78|89.3|88.8|89.28|88.78|5
1736073900000|2025-01-05 10:45:00|89.29|88.79|89.32|88.82|89.32|88.82|89.29|88.79|7
1736073910000|2025-01-05 10:45:10|89.33|88.83|89.36|88.86|89.37|88.87|89.33|88.83|6
1736073920000|2025-01-05 10:45:20|89.35|88.85|89.34|88.84|89.35|88.85|89.34|88.84|2
1736073940000|2025-01-05 10:45:40|89.36|88.86|89.34|88.84|89.36|88.86|89.34|88.84|7
1736073950000|2025-01-05 10:45:50|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736073960000|2025-01-05 10:46:00|89.34|88.84|89.39|88.89|89.39|88.89|89.34|88.84|4
1736073970000|2025-01-05 10:46:10|89.38|88.88|89.43|88.93|89.43|88.93|89.38|88.88|4
1736073980000|2025-01-05 10:46:20|89.44|88.94|89.45|88.95|89.47|88.97|89.44|88.94|7
1736073990000|2025-01-05 10:46:30|89.44|88.94|89.39|88.89|89.45|88.95|89.39|88.89|8
1736074000000|2025-01-05 10:46:40|89.38|88.88|89.38|88.88|89.38|88.88|89.37|88.87|3
1736074020000|2025-01-05 10:47:00|89.39|88.89|89.39|88.89|89.39|88.89|89.39|88.89|1
1736074030000|2025-01-05 10:47:10|89.42|88.92|89.45|88.95|89.45|88.95|89.42|88.92|6
1736074040000|2025-01-05 10:47:20|89.44|88.94|89.43|88.93|89.45|88.95|89.42|88.92|8
1736074050000|2025-01-05 10:47:30|89.46|88.96|89.45|88.95|89.46|88.96|89.45|88.95|2
1736074060000|2025-01-05 10:47:40|89.44|88.94|89.42|88.92|89.44|88.94|89.42|88.92|6
1736074070000|2025-01-05 10:47:50|89.43|88.93|89.41|88.91|89.45|88.95|89.41|88.91|7
1736074080000|2025-01-05 10:48:00|89.42|88.92|89.42|88.92|89.43|88.93|89.42|88.92|5
1736074090000|2025-01-05 10:48:10|89.43|88.93|89.47|88.97|89.48|88.98|89.43|88.93|5
1736074100000|2025-01-05 10:48:20|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|2
1736074110000|2025-01-05 10:48:30|89.48|88.98|89.51|89.01|89.51|89.01|89.48|88.98|4
1736074120000|2025-01-05 10:48:40|89.5|89|89.5|89|89.5|89|89.5|89|1
1736074130000|2025-01-05 10:48:50|89.49|88.99|89.49|88.99|89.49|88.99|89.48|88.98|3
1736074140000|2025-01-05 10:49:00|89.47|88.97|89.47|88.97|89.5|89|89.46|88.96|11
1736074150000|2025-01-05 10:49:10|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|4
1736074160000|2025-01-05 10:49:20|89.48|88.98|89.48|88.98|89.48|88.98|89.47|88.97|3
1736074170000|2025-01-05 10:49:30|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736074190000|2025-01-05 10:49:50|89.5|89|89.45|88.95|89.5|89|89.45|88.95|4
1736074200000|2025-01-05 10:50:00|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736074210000|2025-01-05 10:50:10|89.47|88.97|89.48|88.98|89.49|88.99|89.47|88.97|6
1736074220000|2025-01-05 10:50:20|89.47|88.97|89.48|88.98|89.49|88.99|89.47|88.97|5
1736074230000|2025-01-05 10:50:30|89.49|88.99|89.45|88.95|89.49|88.99|89.45|88.95|5
1736074240000|2025-01-05 10:50:40|89.44|88.94|89.54|89.04|89.58|89.08|89.44|88.94|9
1736074260000|2025-01-05 10:51:00|89.53|89.03|89.49|88.99|89.53|89.03|89.49|88.99|8
1736074270000|2025-01-05 10:51:10|89.5|89|89.51|89.01|89.52|89.02|89.5|89|4
1736074280000|2025-01-05 10:51:20|89.5|89|89.45|88.95|89.5|89|89.45|88.95|7
1736074290000|2025-01-05 10:51:30|89.43|88.93|89.38|88.88|89.44|88.94|89.38|88.88|7
1736074300000|2025-01-05 10:51:40|89.39|88.89|89.37|88.87|89.39|88.89|89.37|88.87|3
1736074310000|2025-01-05 10:51:50|89.35|88.85|89.35|88.85|89.37|88.87|89.35|88.85|9
1736074320000|2025-01-05 10:52:00|89.36|88.86|89.36|88.86|89.36|88.86|89.36|88.86|1
1736074330000|2025-01-05 10:52:10|89.35|88.85|89.35|88.85|89.36|88.86|89.34|88.84|4
1736074340000|2025-01-05 10:52:20|89.36|88.86|89.36|88.86|89.36|88.86|89.36|88.86|1
1736074350000|2025-01-05 10:52:30|89.35|88.85|89.32|88.82|89.35|88.85|89.29|88.79|14
1736074360000|2025-01-05 10:52:40|89.34|88.84|89.35|88.85|89.35|88.85|89.34|88.84|2
1736074370000|2025-01-05 10:52:50|89.37|88.87|89.39|88.89|89.4|88.9|89.37|88.87|3
1736074380000|2025-01-05 10:53:00|89.38|88.88|89.37|88.87|89.38|88.88|89.36|88.86|4
1736074390000|2025-01-05 10:53:10|89.36|88.86|89.43|88.93|89.43|88.93|89.36|88.86|7
1736074400000|2025-01-05 10:53:20|89.42|88.92|89.4|88.9|89.42|88.92|89.4|88.9|3
1736074410000|2025-01-05 10:53:30|89.39|88.89|89.38|88.88|89.4|88.9|89.38|88.88|5
1736074420000|2025-01-05 10:53:40|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|2
1736074430000|2025-01-05 10:53:50|89.43|88.93|89.43|88.93|89.44|88.94|89.43|88.93|3
1736074440000|2025-01-05 10:54:00|89.42|88.92|89.38|88.88|89.42|88.92|89.38|88.88|3
1736074450000|2025-01-05 10:54:10|89.37|88.87|89.42|88.92|89.42|88.92|89.36|88.86|6
1736074460000|2025-01-05 10:54:20|89.41|88.91|89.4|88.9|89.41|88.91|89.39|88.89|5
1736074470000|2025-01-05 10:54:30|89.42|88.92|89.36|88.86|89.42|88.92|89.36|88.86|6
1736074490000|2025-01-05 10:54:50|89.38|88.88|89.39|88.89|89.39|88.89|89.37|88.87|4
1736074500000|2025-01-05 10:55:00|89.38|88.88|89.35|88.85|89.38|88.88|89.34|88.84|10
1736074510000|2025-01-05 10:55:10|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736074520000|2025-01-05 10:55:20|89.38|88.88|89.42|88.92|89.42|88.92|89.38|88.88|5
1736074530000|2025-01-05 10:55:30|89.43|88.93|89.45|88.95|89.48|88.98|89.43|88.93|7
1736074550000|2025-01-05 10:55:50|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736074560000|2025-01-05 10:56:00|89.47|88.97|89.48|88.98|89.49|88.99|89.47|88.97|3
1736074570000|2025-01-05 10:56:10|89.49|88.99|89.49|88.99|89.49|88.99|89.48|88.98|3
1736074580000|2025-01-05 10:56:20|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736074590000|2025-01-05 10:56:30|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736074610000|2025-01-05 10:56:50|89.45|88.95|89.43|88.93|89.45|88.95|89.43|88.93|3
1736074620000|2025-01-05 10:57:00|89.44|88.94|89.43|88.93|89.44|88.94|89.43|88.93|2
1736074630000|2025-01-05 10:57:10|89.44|88.94|89.47|88.97|89.48|88.98|89.44|88.94|7
1736074640000|2025-01-05 10:57:20|89.46|88.96|89.46|88.96|89.46|88.96|89.45|88.95|3
1736074650000|2025-01-05 10:57:30|89.45|88.95|89.46|88.96|89.46|88.96|89.45|88.95|4
1736074660000|2025-01-05 10:57:40|89.45|88.95|89.45|88.95|89.46|88.96|89.45|88.95|3
1736074670000|2025-01-05 10:57:50|89.44|88.94|89.44|88.94|89.44|88.94|89.44|88.94|1
1736074690000|2025-01-05 10:58:10|89.43|88.93|89.43|88.93|89.43|88.93|89.42|88.92|3
1736074700000|2025-01-05 10:58:20|89.42|88.92|89.42|88.92|89.42|88.92|89.42|88.92|1
1736074720000|2025-01-05 10:58:40|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736074740000|2025-01-05 10:59:00|89.42|88.92|89.42|88.92|89.43|88.93|89.42|88.92|3
1736074770000|2025-01-05 10:59:30|89.43|88.93|89.48|88.98|89.48|88.98|89.43|88.93|5
1736074780000|2025-01-05 10:59:40|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736074800000|2025-01-05 11:00:00|89.47|88.97|89.45|88.95|89.47|88.97|89.45|88.95|4
1736074810000|2025-01-05 11:00:10|89.46|88.96|89.46|88.96|89.46|88.96|89.45|88.95|3
1736074820000|2025-01-05 11:00:20|89.48|88.98|89.53|89.03|89.54|89.04|89.48|88.98|4
1736074830000|2025-01-05 11:00:30|89.54|89.04|89.56|89.06|89.56|89.06|89.53|89.03|6
1736074840000|2025-01-05 11:00:40|89.55|89.05|89.53|89.03|89.55|89.05|89.53|89.03|3
1736074850000|2025-01-05 11:00:50|89.52|89.02|89.49|88.99|89.52|89.02|89.48|88.98|4
1736074860000|2025-01-05 11:01:00|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|2
1736074870000|2025-01-05 11:01:10|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|2
1736074880000|2025-01-05 11:01:20|89.46|88.96|89.43|88.93|89.46|88.96|89.43|88.93|4
1736074890000|2025-01-05 11:01:30|89.44|88.94|89.44|88.94|89.46|88.96|89.44|88.94|6
1736074900000|2025-01-05 11:01:40|89.45|88.95|89.47|88.97|89.48|88.98|89.45|88.95|9
1736074910000|2025-01-05 11:01:50|89.48|88.98|89.45|88.95|89.48|88.98|89.45|88.95|4
1736074920000|2025-01-05 11:02:00|89.44|88.94|89.38|88.88|89.44|88.94|89.38|88.88|4
1736074930000|2025-01-05 11:02:10|89.39|88.89|89.42|88.92|89.42|88.92|89.39|88.89|6
1736074940000|2025-01-05 11:02:20|89.38|88.88|89.35|88.85|89.38|88.88|89.35|88.85|4
1736074950000|2025-01-05 11:02:30|89.34|88.84|89.33|88.83|89.34|88.84|89.31|88.81|6
1736074960000|2025-01-05 11:02:40|89.29|88.79|89.34|88.84|89.36|88.86|89.29|88.79|9
1736074970000|2025-01-05 11:02:50|89.36|88.86|89.36|88.86|89.37|88.87|89.35|88.85|4
1736074980000|2025-01-05 11:03:00|89.35|88.85|89.42|88.92|89.44|88.94|89.35|88.85|10
1736074990000|2025-01-05 11:03:10|89.39|88.89|89.43|88.93|89.43|88.93|89.39|88.89|4
1736075000000|2025-01-05 11:03:20|89.42|88.92|89.44|88.94|89.44|88.94|89.42|88.92|5
1736075010000|2025-01-05 11:03:30|89.45|88.95|89.43|88.93|89.45|88.95|89.43|88.93|5
1736075020000|2025-01-05 11:03:40|89.44|88.94|89.43|88.93|89.44|88.94|89.42|88.92|6
1736075040000|2025-01-05 11:04:00|89.45|88.95|89.45|88.95|89.47|88.97|89.45|88.95|7
1736075050000|2025-01-05 11:04:10|89.46|88.96|89.47|88.97|89.47|88.97|89.45|88.95|9
1736075060000|2025-01-05 11:04:20|89.46|88.96|89.45|88.95|89.46|88.96|89.44|88.94|3
1736075070000|2025-01-05 11:04:30|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736075080000|2025-01-05 11:04:40|89.49|88.99|89.53|89.03|89.54|89.04|89.49|88.99|3
1736075090000|2025-01-05 11:04:50|89.52|89.02|89.5|89|89.52|89.02|89.49|88.99|4
1736075100000|2025-01-05 11:05:00|89.51|89.01|89.49|88.99|89.51|89.01|89.47|88.97|5
1736075120000|2025-01-05 11:05:20|89.48|88.98|89.45|88.95|89.48|88.98|89.44|88.94|5
1736075130000|2025-01-05 11:05:30|89.44|88.94|89.46|88.96|89.46|88.96|89.43|88.93|6
1736075150000|2025-01-05 11:05:50|89.45|88.95|89.43|88.93|89.45|88.95|89.43|88.93|3
1736075160000|2025-01-05 11:06:00|89.39|88.89|89.39|88.89|89.45|88.95|89.36|88.86|13
1736075170000|2025-01-05 11:06:10|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736075180000|2025-01-05 11:06:20|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736075190000|2025-01-05 11:06:30|89.36|88.86|89.36|88.86|89.36|88.86|89.35|88.85|3
1736075200000|2025-01-05 11:06:40|89.38|88.88|89.4|88.9|89.4|88.9|89.38|88.88|3
1736075210000|2025-01-05 11:06:50|89.43|88.93|89.39|88.89|89.43|88.93|89.39|88.89|8
1736075220000|2025-01-05 11:07:00|89.38|88.88|89.37|88.87|89.38|88.88|89.37|88.87|8
1736075230000|2025-01-05 11:07:10|89.38|88.88|89.38|88.88|89.4|88.9|89.37|88.87|6
1736075240000|2025-01-05 11:07:20|89.37|88.87|89.38|88.88|89.38|88.88|89.37|88.87|2
1736075250000|2025-01-05 11:07:30|89.37|88.87|89.36|88.86|89.37|88.87|89.35|88.85|6
1736075260000|2025-01-05 11:07:40|89.35|88.85|89.38|88.88|89.39|88.89|89.35|88.85|11
1736075270000|2025-01-05 11:07:50|89.39|88.89|89.41|88.91|89.43|88.93|89.37|88.87|12
1736075280000|2025-01-05 11:08:00|89.42|88.92|89.4|88.9|89.42|88.92|89.4|88.9|5
1736075290000|2025-01-05 11:08:10|89.42|88.92|89.38|88.88|89.44|88.94|89.37|88.87|11
1736075300000|2025-01-05 11:08:20|89.4|88.9|89.38|88.88|89.4|88.9|89.38|88.88|7
1736075310000|2025-01-05 11:08:30|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736075340000|2025-01-05 11:09:00|89.38|88.88|89.33|88.83|89.38|88.88|89.33|88.83|5
1736075360000|2025-01-05 11:09:20|89.34|88.84|89.34|88.84|89.35|88.85|89.33|88.83|10
1736075370000|2025-01-05 11:09:30|89.33|88.83|89.32|88.82|89.33|88.83|89.32|88.82|2
1736075380000|2025-01-05 11:09:40|89.31|88.81|89.3|88.8|89.31|88.81|89.3|88.8|2
1736075390000|2025-01-05 11:09:50|89.32|88.82|89.32|88.82|89.32|88.82|89.32|88.82|1
1736075400000|2025-01-05 11:10:00|89.31|88.81|89.29|88.79|89.31|88.81|89.29|88.79|3
1736075410000|2025-01-05 11:10:10|89.3|88.8|89.35|88.85|89.36|88.86|89.3|88.8|6
1736075420000|2025-01-05 11:10:20|89.34|88.84|89.38|88.88|89.38|88.88|89.34|88.84|5
1736075430000|2025-01-05 11:10:30|89.41|88.91|89.39|88.89|89.41|88.91|89.39|88.89|3
1736075440000|2025-01-05 11:10:40|89.38|88.88|89.37|88.87|89.38|88.88|89.36|88.86|3
1736075450000|2025-01-05 11:10:50|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736075460000|2025-01-05 11:11:00|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|2
1736075470000|2025-01-05 11:11:10|89.39|88.89|89.42|88.92|89.42|88.92|89.38|88.88|7
1736075480000|2025-01-05 11:11:20|89.43|88.93|89.42|88.92|89.43|88.93|89.42|88.92|2
1736075490000|2025-01-05 11:11:30|89.4|88.9|89.42|88.92|89.46|88.96|89.4|88.9|6
1736075500000|2025-01-05 11:11:40|89.43|88.93|89.44|88.94|89.45|88.95|89.43|88.93|3
1736075530000|2025-01-05 11:12:10|89.43|88.93|89.39|88.89|89.44|88.94|89.39|88.89|7
1736075550000|2025-01-05 11:12:30|89.4|88.9|89.4|88.9|89.41|88.91|89.4|88.9|3
1736075560000|2025-01-05 11:12:40|89.41|88.91|89.41|88.91|89.41|88.91|89.41|88.91|1
1736075570000|2025-01-05 11:12:50|89.42|88.92|89.43|88.93|89.44|88.94|89.42|88.92|3
1736075580000|2025-01-05 11:13:00|89.44|88.94|89.47|88.97|89.47|88.97|89.44|88.94|3
1736075590000|2025-01-05 11:13:10|89.48|88.98|89.48|88.98|89.49|88.99|89.48|88.98|3
1736075610000|2025-01-05 11:13:30|89.49|88.99|89.5|89|89.53|89.03|89.49|88.99|4
1736075620000|2025-01-05 11:13:40|89.51|89.01|89.51|89.01|89.53|89.03|89.51|89.01|7
1736075630000|2025-01-05 11:13:50|89.52|89.02|89.52|89.02|89.53|89.03|89.52|89.02|3
1736075640000|2025-01-05 11:14:00|89.5|89|89.52|89.02|89.53|89.03|89.49|88.99|9
1736075650000|2025-01-05 11:14:10|89.53|89.03|89.52|89.02|89.53|89.03|89.51|89.01|6
1736075660000|2025-01-05 11:14:20|89.51|89.01|89.53|89.03|89.53|89.03|89.51|89.01|5
1736075670000|2025-01-05 11:14:30|89.51|89.01|89.53|89.03|89.53|89.03|89.51|89.01|3
1736075690000|2025-01-05 11:14:50|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|2
1736075700000|2025-01-05 11:15:00|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736075710000|2025-01-05 11:15:10|89.54|89.04|89.54|89.04|89.54|89.04|89.54|89.04|1
1736075720000|2025-01-05 11:15:20|89.55|89.05|89.58|89.08|89.58|89.08|89.55|89.05|3
1736075730000|2025-01-05 11:15:30|89.57|89.07|89.58|89.08|89.58|89.08|89.57|89.07|2
1736075740000|2025-01-05 11:15:40|89.59|89.09|89.62|89.12|89.63|89.13|89.59|89.09|3
1736075760000|2025-01-05 11:16:00|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|4
1736075770000|2025-01-05 11:16:10|89.66|89.16|89.7|89.2|89.72|89.22|89.66|89.16|8
1736075780000|2025-01-05 11:16:20|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736075790000|2025-01-05 11:16:30|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736075800000|2025-01-05 11:16:40|89.71|89.21|89.72|89.22|89.74|89.24|89.7|89.2|9
1736075810000|2025-01-05 11:16:50|89.73|89.23|89.71|89.21|89.73|89.23|89.71|89.21|8
1736075820000|2025-01-05 11:17:00|89.72|89.22|89.72|89.22|89.72|89.22|89.69|89.19|5
1736075830000|2025-01-05 11:17:10|89.71|89.21|89.73|89.23|89.73|89.23|89.7|89.2|6
1736075840000|2025-01-05 11:17:20|89.74|89.24|89.76|89.26|89.77|89.27|89.74|89.24|3
1736075850000|2025-01-05 11:17:30|89.77|89.27|89.78|89.28|89.78|89.28|89.75|89.25|6
1736075860000|2025-01-05 11:17:40|89.77|89.27|89.79|89.29|89.79|89.29|89.77|89.27|3
1736075870000|2025-01-05 11:17:50|89.85|89.35|89.83|89.33|89.85|89.35|89.83|89.33|3
1736075880000|2025-01-05 11:18:00|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736075890000|2025-01-05 11:18:10|89.85|89.35|89.85|89.35|89.85|89.35|89.84|89.34|3
1736075900000|2025-01-05 11:18:20|89.86|89.36|89.85|89.35|89.86|89.36|89.85|89.35|2
1736075910000|2025-01-05 11:18:30|89.86|89.36|89.87|89.37|89.87|89.37|89.86|89.36|2
1736075920000|2025-01-05 11:18:40|89.86|89.36|89.87|89.37|89.87|89.37|89.86|89.36|2
1736075930000|2025-01-05 11:18:50|89.86|89.36|89.86|89.36|89.86|89.36|89.84|89.34|8
1736075940000|2025-01-05 11:19:00|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736075950000|2025-01-05 11:19:10|89.86|89.36|89.86|89.36|89.89|89.39|89.86|89.36|6
1736075990000|2025-01-05 11:19:50|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736076000000|2025-01-05 11:20:00|89.85|89.35|89.87|89.37|89.87|89.37|89.85|89.35|2
1736076010000|2025-01-05 11:20:10|89.86|89.36|89.85|89.35|89.87|89.37|89.85|89.35|9
1736076020000|2025-01-05 11:20:20|89.84|89.34|89.86|89.36|89.86|89.36|89.84|89.34|5
1736076030000|2025-01-05 11:20:30|89.87|89.37|89.88|89.38|89.89|89.39|89.87|89.37|8
1736076040000|2025-01-05 11:20:40|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736076050000|2025-01-05 11:20:50|89.88|89.38|89.86|89.36|89.88|89.38|89.85|89.35|4
1736076060000|2025-01-05 11:21:00|89.85|89.35|89.85|89.35|89.86|89.36|89.85|89.35|3
1736076070000|2025-01-05 11:21:10|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736076080000|2025-01-05 11:21:20|89.85|89.35|89.84|89.34|89.86|89.36|89.84|89.34|6
1736076100000|2025-01-05 11:21:40|89.85|89.35|89.86|89.36|89.88|89.38|89.85|89.35|4
1736076120000|2025-01-05 11:22:00|89.85|89.35|89.85|89.35|89.86|89.36|89.85|89.35|3
1736076130000|2025-01-05 11:22:10|89.86|89.36|89.75|89.25|89.86|89.36|89.74|89.24|12
1736076140000|2025-01-05 11:22:20|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|5
1736076150000|2025-01-05 11:22:30|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736076160000|2025-01-05 11:22:40|89.78|89.28|89.77|89.27|89.78|89.28|89.76|89.26|4
1736076170000|2025-01-05 11:22:50|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736076180000|2025-01-05 11:23:00|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736076190000|2025-01-05 11:23:10|89.73|89.23|89.66|89.16|89.73|89.23|89.63|89.13|14
1736076200000|2025-01-05 11:23:20|89.65|89.15|89.66|89.16|89.66|89.16|89.65|89.15|4
1736076210000|2025-01-05 11:23:30|89.67|89.17|89.67|89.17|89.67|89.17|89.66|89.16|3
1736076230000|2025-01-05 11:23:50|89.66|89.16|89.66|89.16|89.66|89.16|89.65|89.15|9
1736076240000|2025-01-05 11:24:00|89.65|89.15|89.64|89.14|89.65|89.15|89.63|89.13|4
1736076250000|2025-01-05 11:24:10|89.63|89.13|89.61|89.11|89.63|89.13|89.61|89.11|2
1736076260000|2025-01-05 11:24:20|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736076270000|2025-01-05 11:24:30|89.61|89.11|89.66|89.16|89.66|89.16|89.61|89.11|2
1736076290000|2025-01-05 11:24:50|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|3
1736076300000|2025-01-05 11:25:00|89.67|89.17|89.64|89.14|89.67|89.17|89.64|89.14|4
1736076310000|2025-01-05 11:25:10|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736076320000|2025-01-05 11:25:20|89.62|89.12|89.64|89.14|89.64|89.14|89.62|89.12|7
1736076330000|2025-01-05 11:25:30|89.63|89.13|89.62|89.12|89.63|89.13|89.61|89.11|3
1736076340000|2025-01-05 11:25:40|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|6
1736076350000|2025-01-05 11:25:50|89.59|89.09|89.61|89.11|89.61|89.11|89.59|89.09|3
1736076360000|2025-01-05 11:26:00|89.59|89.09|89.63|89.13|89.63|89.13|89.59|89.09|7
1736076370000|2025-01-05 11:26:10|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736076380000|2025-01-05 11:26:20|89.66|89.16|89.69|89.19|89.7|89.2|89.66|89.16|4
1736076400000|2025-01-05 11:26:40|89.73|89.23|89.74|89.24|89.74|89.24|89.7|89.2|8
1736076410000|2025-01-05 11:26:50|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736076420000|2025-01-05 11:27:00|89.74|89.24|89.74|89.24|89.75|89.25|89.74|89.24|3
1736076430000|2025-01-05 11:27:10|89.73|89.23|89.66|89.16|89.73|89.23|89.65|89.15|10
1736076440000|2025-01-05 11:27:20|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736076460000|2025-01-05 11:27:40|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736076470000|2025-01-05 11:27:50|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736076480000|2025-01-05 11:28:00|89.66|89.16|89.64|89.14|89.66|89.16|89.64|89.14|5
1736076490000|2025-01-05 11:28:10|89.65|89.15|89.64|89.14|89.65|89.15|89.64|89.14|2
1736076500000|2025-01-05 11:28:20|89.65|89.15|89.64|89.14|89.65|89.15|89.64|89.14|2
1736076510000|2025-01-05 11:28:30|89.63|89.13|89.64|89.14|89.64|89.14|89.63|89.13|2
1736076520000|2025-01-05 11:28:40|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736076530000|2025-01-05 11:28:50|89.62|89.12|89.65|89.15|89.65|89.15|89.59|89.09|7
1736076540000|2025-01-05 11:29:00|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736076550000|2025-01-05 11:29:10|89.66|89.16|89.67|89.17|89.67|89.17|89.65|89.15|4
1736076560000|2025-01-05 11:29:20|89.66|89.16|89.67|89.17|89.67|89.17|89.66|89.16|2
1736076570000|2025-01-05 11:29:30|89.66|89.16|89.66|89.16|89.67|89.17|89.66|89.16|3
1736076580000|2025-01-05 11:29:40|89.64|89.14|89.64|89.14|89.65|89.15|89.63|89.13|5
1736076590000|2025-01-05 11:29:50|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736076600000|2025-01-05 11:30:00|89.64|89.14|89.59|89.09|89.64|89.14|89.58|89.08|7
1736076610000|2025-01-05 11:30:10|89.61|89.11|89.65|89.15|89.65|89.15|89.61|89.11|6
1736076620000|2025-01-05 11:30:20|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|2
1736076630000|2025-01-05 11:30:30|89.68|89.18|89.66|89.16|89.68|89.18|89.66|89.16|4
1736076640000|2025-01-05 11:30:40|89.65|89.15|89.65|89.15|89.65|89.15|89.64|89.14|5
1736076650000|2025-01-05 11:30:50|89.66|89.16|89.69|89.19|89.7|89.2|89.66|89.16|3
1736076660000|2025-01-05 11:31:00|89.68|89.18|89.63|89.13|89.68|89.18|89.63|89.13|6
1736076670000|2025-01-05 11:31:10|89.62|89.12|89.59|89.09|89.64|89.14|89.59|89.09|9
1736076680000|2025-01-05 11:31:20|89.58|89.08|89.54|89.04|89.59|89.09|89.54|89.04|10
1736076690000|2025-01-05 11:31:30|89.56|89.06|89.58|89.08|89.58|89.08|89.56|89.06|4
1736076700000|2025-01-05 11:31:40|89.57|89.07|89.57|89.07|89.58|89.08|89.57|89.07|5
1736076710000|2025-01-05 11:31:50|89.56|89.06|89.56|89.06|89.57|89.07|89.56|89.06|5
1736076720000|2025-01-05 11:32:00|89.57|89.07|89.5|89|89.57|89.07|89.5|89|9
1736076730000|2025-01-05 11:32:10|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736076740000|2025-01-05 11:32:20|89.5|89|89.45|88.95|89.5|89|89.45|88.95|9
1736076750000|2025-01-05 11:32:30|89.44|88.94|89.33|88.83|89.44|88.94|89.33|88.83|13
1736076760000|2025-01-05 11:32:40|89.34|88.84|89.34|88.84|89.34|88.84|89.34|88.84|1
1736076770000|2025-01-05 11:32:50|89.35|88.85|89.32|88.82|89.35|88.85|89.31|88.81|4
1736076780000|2025-01-05 11:33:00|89.31|88.81|89.27|88.77|89.31|88.81|89.25|88.75|6
1736076790000|2025-01-05 11:33:10|89.26|88.76|89.24|88.74|89.26|88.76|89.24|88.74|3
1736076800000|2025-01-05 11:33:20|89.25|88.75|89.26|88.76|89.28|88.78|89.24|88.74|12
1736076810000|2025-01-05 11:33:30|89.25|88.75|89.25|88.75|89.25|88.75|89.24|88.74|3
1736076820000|2025-01-05 11:33:40|89.24|88.74|89.16|88.66|89.24|88.74|89.14|88.64|17
1736076830000|2025-01-05 11:33:50|89.15|88.65|89.19|88.69|89.19|88.69|89.15|88.65|7
1736076840000|2025-01-05 11:34:00|89.18|88.68|89.18|88.68|89.18|88.68|89.18|88.68|1
1736076850000|2025-01-05 11:34:10|89.17|88.67|89.13|88.63|89.17|88.67|89.13|88.63|6
1736076860000|2025-01-05 11:34:20|89.11|88.61|89.12|88.62|89.14|88.64|89.1|88.6|8
1736076870000|2025-01-05 11:34:30|89.13|88.63|89.12|88.62|89.13|88.63|89.12|88.62|2
1736076880000|2025-01-05 11:34:40|89.13|88.63|89.19|88.69|89.19|88.69|89.13|88.63|6
1736076900000|2025-01-05 11:35:00|89.17|88.67|89.18|88.68|89.18|88.68|89.16|88.66|4
1736076910000|2025-01-05 11:35:10|89.17|88.67|89.23|88.73|89.24|88.74|89.17|88.67|5
1736076920000|2025-01-05 11:35:20|89.24|88.74|89.29|88.79|89.31|88.81|89.24|88.74|9
1736076930000|2025-01-05 11:35:30|89.28|88.78|89.24|88.74|89.28|88.78|89.24|88.74|8
1736076940000|2025-01-05 11:35:40|89.25|88.75|89.28|88.78|89.29|88.79|89.25|88.75|4
1736076950000|2025-01-05 11:35:50|89.25|88.75|89.26|88.76|89.26|88.76|89.24|88.74|4
1736076960000|2025-01-05 11:36:00|89.25|88.75|89.26|88.76|89.26|88.76|89.24|88.74|4
1736076970000|2025-01-05 11:36:10|89.28|88.78|89.27|88.77|89.29|88.79|89.27|88.77|6
1736076980000|2025-01-05 11:36:20|89.28|88.78|89.26|88.76|89.28|88.78|89.26|88.76|5
1736076990000|2025-01-05 11:36:30|89.25|88.75|89.25|88.75|89.25|88.75|89.24|88.74|5
1736077000000|2025-01-05 11:36:40|89.24|88.74|89.24|88.74|89.25|88.75|89.23|88.73|4
1736077010000|2025-01-05 11:36:50|89.23|88.73|89.25|88.75|89.25|88.75|89.23|88.73|5
1736077020000|2025-01-05 11:37:00|89.27|88.77|89.3|88.8|89.34|88.84|89.26|88.76|11
1736077030000|2025-01-05 11:37:10|89.31|88.81|89.3|88.8|89.31|88.81|89.28|88.78|8
1736077040000|2025-01-05 11:37:20|89.33|88.83|89.28|88.78|89.33|88.83|89.27|88.77|7
1736077050000|2025-01-05 11:37:30|89.29|88.79|89.28|88.78|89.29|88.79|89.27|88.77|4
1736077060000|2025-01-05 11:37:40|89.25|88.75|89.25|88.75|89.26|88.76|89.24|88.74|5
1736077070000|2025-01-05 11:37:50|89.27|88.77|89.26|88.76|89.27|88.77|89.26|88.76|2
1736077080000|2025-01-05 11:38:00|89.27|88.77|89.32|88.82|89.32|88.82|89.27|88.77|4
1736077090000|2025-01-05 11:38:10|89.33|88.83|89.35|88.85|89.36|88.86|89.33|88.83|5
1736077100000|2025-01-05 11:38:20|89.36|88.86|89.39|88.89|89.39|88.89|89.36|88.86|3
1736077110000|2025-01-05 11:38:30|89.38|88.88|89.38|88.88|89.39|88.89|89.38|88.88|3
1736077130000|2025-01-05 11:38:50|89.37|88.87|89.38|88.88|89.39|88.89|89.37|88.87|4
1736077140000|2025-01-05 11:39:00|89.37|88.87|89.34|88.84|89.37|88.87|89.34|88.84|4
1736077150000|2025-01-05 11:39:10|89.35|88.85|89.4|88.9|89.4|88.9|89.35|88.85|8
1736077160000|2025-01-05 11:39:20|89.39|88.89|89.37|88.87|89.39|88.89|89.37|88.87|2
1736077170000|2025-01-05 11:39:30|89.36|88.86|89.36|88.86|89.37|88.87|89.36|88.86|3
1736077190000|2025-01-05 11:39:50|89.38|88.88|89.39|88.89|89.39|88.89|89.38|88.88|2
1736077200000|2025-01-05 11:40:00|89.38|88.88|89.37|88.87|89.39|88.89|89.37|88.87|4
1736077210000|2025-01-05 11:40:10|89.35|88.85|89.37|88.87|89.37|88.87|89.35|88.85|5
1736077220000|2025-01-05 11:40:20|89.38|88.88|89.36|88.86|89.38|88.88|89.36|88.86|3
1736077230000|2025-01-05 11:40:30|89.34|88.84|89.36|88.86|89.36|88.86|89.34|88.84|2
1736077240000|2025-01-05 11:40:40|89.35|88.85|89.33|88.83|89.35|88.85|89.33|88.83|3
1736077250000|2025-01-05 11:40:50|89.32|88.82|89.32|88.82|89.32|88.82|89.28|88.78|8
1736077260000|2025-01-05 11:41:00|89.33|88.83|89.26|88.76|89.33|88.83|89.26|88.76|6
1736077270000|2025-01-05 11:41:10|89.25|88.75|89.26|88.76|89.27|88.77|89.25|88.75|3
1736077280000|2025-01-05 11:41:20|89.29|88.79|89.27|88.77|89.29|88.79|89.26|88.76|10
1736077290000|2025-01-05 11:41:30|89.28|88.78|89.27|88.77|89.29|88.79|89.27|88.77|6
1736077300000|2025-01-05 11:41:40|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|2
1736077310000|2025-01-05 11:41:50|89.28|88.78|89.25|88.75|89.28|88.78|89.24|88.74|8
1736077320000|2025-01-05 11:42:00|89.26|88.76|89.32|88.82|89.32|88.82|89.26|88.76|6
1736077330000|2025-01-05 11:42:10|89.31|88.81|89.33|88.83|89.34|88.84|89.3|88.8|4
1736077350000|2025-01-05 11:42:30|89.32|88.82|89.31|88.81|89.32|88.82|89.3|88.8|3
1736077360000|2025-01-05 11:42:40|89.3|88.8|89.32|88.82|89.32|88.82|89.3|88.8|3
1736077380000|2025-01-05 11:43:00|89.33|88.83|89.33|88.83|89.33|88.83|89.33|88.83|1
1736077390000|2025-01-05 11:43:10|89.34|88.84|89.33|88.83|89.34|88.84|89.33|88.83|2
1736077400000|2025-01-05 11:43:20|89.34|88.84|89.35|88.85|89.35|88.85|89.34|88.84|4
1736077440000|2025-01-05 11:44:00|89.37|88.87|89.36|88.86|89.37|88.87|89.36|88.86|2
1736077450000|2025-01-05 11:44:10|89.38|88.88|89.37|88.87|89.38|88.88|89.37|88.87|2
1736077460000|2025-01-05 11:44:20|89.36|88.86|89.37|88.87|89.37|88.87|89.36|88.86|2
1736077490000|2025-01-05 11:44:50|89.38|88.88|89.41|88.91|89.41|88.91|89.38|88.88|3
1736077500000|2025-01-05 11:45:00|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|4
1736077510000|2025-01-05 11:45:10|89.39|88.89|89.39|88.89|89.39|88.89|89.39|88.89|1
1736077520000|2025-01-05 11:45:20|89.38|88.88|89.35|88.85|89.38|88.88|89.35|88.85|5
1736077530000|2025-01-05 11:45:30|89.34|88.84|89.3|88.8|89.34|88.84|89.28|88.78|7
1736077550000|2025-01-05 11:45:50|89.32|88.82|89.35|88.85|89.36|88.86|89.32|88.82|5
1736077560000|2025-01-05 11:46:00|89.34|88.84|89.33|88.83|89.34|88.84|89.33|88.83|2
1736077570000|2025-01-05 11:46:10|89.32|88.82|89.31|88.81|89.32|88.82|89.3|88.8|4
1736077580000|2025-01-05 11:46:20|89.32|88.82|89.37|88.87|89.38|88.88|89.32|88.82|6
1736077590000|2025-01-05 11:46:30|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736077600000|2025-01-05 11:46:40|89.42|88.92|89.39|88.89|89.42|88.92|89.39|88.89|2
1736077610000|2025-01-05 11:46:50|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736077630000|2025-01-05 11:47:10|89.39|88.89|89.4|88.9|89.4|88.9|89.38|88.88|6
1736077640000|2025-01-05 11:47:20|89.39|88.89|89.36|88.86|89.4|88.9|89.36|88.86|6
1736077650000|2025-01-05 11:47:30|89.35|88.85|89.34|88.84|89.35|88.85|89.34|88.84|2
1736077660000|2025-01-05 11:47:40|89.33|88.83|89.29|88.79|89.33|88.83|89.29|88.79|3
1736077670000|2025-01-05 11:47:50|89.3|88.8|89.34|88.84|89.34|88.84|89.3|88.8|4
1736077680000|2025-01-05 11:48:00|89.33|88.83|89.35|88.85|89.36|88.86|89.33|88.83|7
1736077690000|2025-01-05 11:48:10|89.34|88.84|89.35|88.85|89.35|88.85|89.34|88.84|2
1736077700000|2025-01-05 11:48:20|89.34|88.84|89.34|88.84|89.34|88.84|89.34|88.84|1
1736077710000|2025-01-05 11:48:30|89.33|88.83|89.36|88.86|89.36|88.86|89.33|88.83|4
1736077730000|2025-01-05 11:48:50|89.37|88.87|89.37|88.87|89.38|88.88|89.36|88.86|5
1736077740000|2025-01-05 11:49:00|89.36|88.86|89.35|88.85|89.37|88.87|89.35|88.85|4
1736077750000|2025-01-05 11:49:10|89.34|88.84|89.34|88.84|89.34|88.84|89.33|88.83|3
1736077760000|2025-01-05 11:49:20|89.33|88.83|89.33|88.83|89.34|88.84|89.33|88.83|9
1736077770000|2025-01-05 11:49:30|89.31|88.81|89.29|88.79|89.32|88.82|89.29|88.79|5
1736077780000|2025-01-05 11:49:40|89.27|88.77|89.19|88.69|89.27|88.77|89.19|88.69|11
1736077790000|2025-01-05 11:49:50|89.18|88.68|89.18|88.68|89.19|88.69|89.18|88.68|3
1736077800000|2025-01-05 11:50:00|89.19|88.69|89.15|88.65|89.22|88.72|89.15|88.65|8
1736077810000|2025-01-05 11:50:10|89.17|88.67|89.17|88.67|89.17|88.67|89.16|88.66|3
1736077820000|2025-01-05 11:50:20|89.16|88.66|89.16|88.66|89.16|88.66|89.15|88.65|3
1736077830000|2025-01-05 11:50:30|89.15|88.65|89.13|88.63|89.15|88.65|89.13|88.63|5
1736077840000|2025-01-05 11:50:40|89.08|88.58|89.08|88.58|89.08|88.58|89.08|88.58|1
1736077850000|2025-01-05 11:50:50|89.09|88.59|89.14|88.64|89.14|88.64|89.09|88.59|5
1736077860000|2025-01-05 11:51:00|89.13|88.63|89.16|88.66|89.17|88.67|89.13|88.63|5
1736077870000|2025-01-05 11:51:10|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736077880000|2025-01-05 11:51:20|89.16|88.66|89.16|88.66|89.16|88.66|89.14|88.64|5
1736077890000|2025-01-05 11:51:30|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736077900000|2025-01-05 11:51:40|89.14|88.64|89.12|88.62|89.14|88.64|89.1|88.6|7
1736077930000|2025-01-05 11:52:10|89.08|88.58|89.06|88.56|89.09|88.59|89.06|88.56|5
1736077940000|2025-01-05 11:52:20|89.07|88.57|89.08|88.58|89.08|88.58|89.07|88.57|2
1736077960000|2025-01-05 11:52:40|89.07|88.57|89.05|88.55|89.07|88.57|89.05|88.55|3
1736077970000|2025-01-05 11:52:50|89.06|88.56|89.06|88.56|89.06|88.56|89.06|88.56|1
1736077980000|2025-01-05 11:53:00|89.07|88.57|89.06|88.56|89.07|88.57|89.06|88.56|2
1736077990000|2025-01-05 11:53:10|89.05|88.55|89.05|88.55|89.05|88.55|89.05|88.55|1
1736078000000|2025-01-05 11:53:20|89.06|88.56|89.06|88.56|89.07|88.57|89.06|88.56|3
1736078010000|2025-01-05 11:53:30|89.07|88.57|89.07|88.57|89.07|88.57|89.07|88.57|1
1736078020000|2025-01-05 11:53:40|89.08|88.58|89.08|88.58|89.08|88.58|89.08|88.58|1
1736078030000|2025-01-05 11:53:50|89.07|88.57|89.07|88.57|89.07|88.57|89.07|88.57|1
1736078040000|2025-01-05 11:54:00|89.09|88.59|89.09|88.59|89.09|88.59|89.09|88.59|1
1736078050000|2025-01-05 11:54:10|89.08|88.58|89.07|88.57|89.09|88.59|89.07|88.57|6
1736078060000|2025-01-05 11:54:20|89.08|88.58|89.08|88.58|89.08|88.58|89.08|88.58|1
1736078080000|2025-01-05 11:54:40|89.07|88.57|89.06|88.56|89.07|88.57|89.06|88.56|2
1736078090000|2025-01-05 11:54:50|89.05|88.55|89.05|88.55|89.05|88.55|89.05|88.55|1
1736078100000|2025-01-05 11:55:00|89.04|88.54|89.07|88.57|89.08|88.58|89.04|88.54|14
1736078110000|2025-01-05 11:55:10|89.08|88.58|89.08|88.58|89.08|88.58|89.07|88.57|5
1736078120000|2025-01-05 11:55:20|89.07|88.57|89.04|88.54|89.08|88.58|89.04|88.54|10
1736078130000|2025-01-05 11:55:30|89.03|88.53|89.02|88.52|89.03|88.53|89.02|88.52|2
1736078140000|2025-01-05 11:55:40|89.03|88.53|89.03|88.53|89.04|88.54|89.03|88.53|3
1736078150000|2025-01-05 11:55:50|89.04|88.54|89.08|88.58|89.08|88.58|89.04|88.54|4
1736078160000|2025-01-05 11:56:00|89.16|88.66|89.14|88.64|89.16|88.66|89.14|88.64|4
1736078180000|2025-01-05 11:56:20|89.16|88.66|89.19|88.69|89.19|88.69|89.16|88.66|4
1736078190000|2025-01-05 11:56:30|89.2|88.7|89.18|88.68|89.2|88.7|89.18|88.68|3
1736078200000|2025-01-05 11:56:40|89.19|88.69|89.19|88.69|89.19|88.69|89.18|88.68|9
1736078210000|2025-01-05 11:56:50|89.18|88.68|89.18|88.68|89.19|88.69|89.18|88.68|3
1736078220000|2025-01-05 11:57:00|89.17|88.67|89.21|88.71|89.21|88.71|89.17|88.67|7
1736078230000|2025-01-05 11:57:10|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|2
1736078240000|2025-01-05 11:57:20|89.18|88.68|89.16|88.66|89.18|88.68|89.16|88.66|3
1736078250000|2025-01-05 11:57:30|89.17|88.67|89.18|88.68|89.18|88.68|89.17|88.67|2
1736078270000|2025-01-05 11:57:50|89.16|88.66|89.16|88.66|89.16|88.66|89.16|88.66|1
1736078280000|2025-01-05 11:58:00|89.15|88.65|89.16|88.66|89.16|88.66|89.14|88.64|8
1736078290000|2025-01-05 11:58:10|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736078350000|2025-01-05 11:59:10|89.16|88.66|89.19|88.69|89.21|88.71|89.16|88.66|5
1736078360000|2025-01-05 11:59:20|89.18|88.68|89.18|88.68|89.18|88.68|89.17|88.67|3
1736078380000|2025-01-05 11:59:40|89.19|88.69|89.15|88.65|89.19|88.69|89.15|88.65|5
1736078390000|2025-01-05 11:59:50|89.16|88.66|89.14|88.64|89.16|88.66|89.14|88.64|3
1736078400000|2025-01-05 12:00:00|89.16|88.66|89.19|88.69|89.19|88.69|89.16|88.66|4
1736078410000|2025-01-05 12:00:10|89.2|88.7|89.2|88.7|89.2|88.7|89.2|88.7|1
1736078420000|2025-01-05 12:00:20|89.23|88.73|89.18|88.68|89.23|88.73|89.18|88.68|11
1736078430000|2025-01-05 12:00:30|89.16|88.66|89.13|88.63|89.17|88.67|89.12|88.62|8
1736078440000|2025-01-05 12:00:40|89.12|88.62|89.11|88.61|89.12|88.62|89.11|88.61|2
1736078460000|2025-01-05 12:01:00|89.12|88.62|89.14|88.64|89.16|88.66|89.11|88.61|6
1736078470000|2025-01-05 12:01:10|89.11|88.61|89.09|88.59|89.11|88.61|89.08|88.58|6
1736078490000|2025-01-05 12:01:30|89.08|88.58|89.08|88.58|89.09|88.59|89.07|88.57|5
1736078510000|2025-01-05 12:01:50|89.07|88.57|89.05|88.55|89.07|88.57|89.05|88.55|3
1736078520000|2025-01-05 12:02:00|89.07|88.57|89.09|88.59|89.09|88.59|89.07|88.57|3
1736078530000|2025-01-05 12:02:10|89.1|88.6|89.12|88.62|89.13|88.63|89.1|88.6|3
1736078540000|2025-01-05 12:02:20|89.11|88.61|89.09|88.59|89.11|88.61|89.08|88.58|4
1736078560000|2025-01-05 12:02:40|89.08|88.58|89.06|88.56|89.08|88.58|89.06|88.56|3
1736078570000|2025-01-05 12:02:50|89.07|88.57|89.09|88.59|89.09|88.59|89.07|88.57|3
1736078580000|2025-01-05 12:03:00|89.08|88.58|89.07|88.57|89.08|88.58|89.07|88.57|2
1736078590000|2025-01-05 12:03:10|89.08|88.58|89.08|88.58|89.08|88.58|89.07|88.57|3
1736078600000|2025-01-05 12:03:20|89.07|88.57|89.07|88.57|89.07|88.57|89.06|88.56|3
1736078610000|2025-01-05 12:03:30|89.08|88.58|89.06|88.56|89.08|88.58|89.06|88.56|3
1736078660000|2025-01-05 12:04:20|89.07|88.57|89.11|88.61|89.11|88.61|89.07|88.57|3
1736078670000|2025-01-05 12:04:30|89.12|88.62|89.19|88.69|89.19|88.69|89.11|88.61|13
1736078680000|2025-01-05 12:04:40|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|2
1736078690000|2025-01-05 12:04:50|89.2|88.7|89.19|88.69|89.21|88.71|89.19|88.69|5
1736078700000|2025-01-05 12:05:00|89.18|88.68|89.18|88.68|89.19|88.69|89.17|88.67|7
1736078710000|2025-01-05 12:05:10|89.17|88.67|89.24|88.74|89.24|88.74|89.17|88.67|7
1736078720000|2025-01-05 12:05:20|89.25|88.75|89.2|88.7|89.25|88.75|89.19|88.69|9
1736078730000|2025-01-05 12:05:30|89.19|88.69|89.18|88.68|89.19|88.69|89.18|88.68|2
1736078740000|2025-01-05 12:05:40|89.19|88.69|89.19|88.69|89.21|88.71|89.19|88.69|7
1736078750000|2025-01-05 12:05:50|89.18|88.68|89.18|88.68|89.19|88.69|89.18|88.68|3
1736078760000|2025-01-05 12:06:00|89.19|88.69|89.18|88.68|89.19|88.69|89.18|88.68|2
1736078770000|2025-01-05 12:06:10|89.15|88.65|89.17|88.67|89.18|88.68|89.15|88.65|4
1736078780000|2025-01-05 12:06:20|89.16|88.66|89.17|88.67|89.17|88.67|89.16|88.66|4
1736078790000|2025-01-05 12:06:30|89.16|88.66|89.1|88.6|89.16|88.66|89.1|88.6|5
1736078800000|2025-01-05 12:06:40|89.09|88.59|89.02|88.52|89.09|88.59|89.02|88.52|7
1736078810000|2025-01-05 12:06:50|89.03|88.53|89.04|88.54|89.04|88.54|89.03|88.53|4
1736078820000|2025-01-05 12:07:00|89.05|88.55|89.05|88.55|89.05|88.55|89.04|88.54|3
1736078840000|2025-01-05 12:07:20|89.07|88.57|89.07|88.57|89.07|88.57|89.06|88.56|3
1736078850000|2025-01-05 12:07:30|89.06|88.56|89.02|88.52|89.06|88.56|89.02|88.52|5
1736078860000|2025-01-05 12:07:40|89.03|88.53|89.04|88.54|89.04|88.54|89|88.5|8
1736078870000|2025-01-05 12:07:50|89.03|88.53|89.02|88.52|89.03|88.53|89.02|88.52|2
1736078880000|2025-01-05 12:08:00|89.03|88.53|89.04|88.54|89.04|88.54|89.02|88.52|6
1736078900000|2025-01-05 12:08:20|89.03|88.53|89|88.5|89.04|88.54|89|88.5|5
1736078910000|2025-01-05 12:08:30|88.99|88.49|88.97|88.47|88.99|88.49|88.96|88.46|8
1736078920000|2025-01-05 12:08:40|88.98|88.48|88.99|88.49|89.01|88.51|88.98|88.48|7
1736078930000|2025-01-05 12:08:50|88.98|88.48|88.98|88.48|88.98|88.48|88.98|88.48|1
1736078940000|2025-01-05 12:09:00|88.97|88.47|88.97|88.47|88.97|88.47|88.96|88.46|3
1736078950000|2025-01-05 12:09:10|88.96|88.46|88.94|88.44|88.96|88.46|88.94|88.44|5
1736078960000|2025-01-05 12:09:20|88.9|88.4|88.93|88.43|88.94|88.44|88.9|88.4|9
1736078970000|2025-01-05 12:09:30|88.92|88.42|88.86|88.36|88.92|88.42|88.81|88.31|15
1736078980000|2025-01-05 12:09:40|88.87|88.37|88.88|88.38|88.88|88.38|88.86|88.36|4
1736078990000|2025-01-05 12:09:50|88.89|88.39|88.88|88.38|88.89|88.39|88.87|88.37|3
1736079000000|2025-01-05 12:10:00|88.87|88.37|88.87|88.37|88.88|88.38|88.87|88.37|5
1736079010000|2025-01-05 12:10:10|88.86|88.36|88.94|88.44|88.96|88.46|88.81|88.31|15
1736079020000|2025-01-05 12:10:20|88.95|88.45|88.95|88.45|88.96|88.46|88.95|88.45|3
1736079030000|2025-01-05 12:10:30|88.94|88.44|88.95|88.45|88.97|88.47|88.93|88.43|8
1736079040000|2025-01-05 12:10:40|88.96|88.46|88.96|88.46|88.96|88.46|88.95|88.45|5
1736079050000|2025-01-05 12:10:50|88.95|88.45|88.91|88.41|88.95|88.45|88.9|88.4|7
1736079060000|2025-01-05 12:11:00|88.92|88.42|88.88|88.38|88.92|88.42|88.88|88.38|4
1736079070000|2025-01-05 12:11:10|88.87|88.37|88.86|88.36|88.87|88.37|88.86|88.36|2
1736079080000|2025-01-05 12:11:20|88.87|88.37|88.9|88.4|88.91|88.41|88.87|88.37|5
1736079090000|2025-01-05 12:11:30|88.89|88.39|88.88|88.38|88.89|88.39|88.88|88.38|2
1736079100000|2025-01-05 12:11:40|88.89|88.39|88.92|88.42|88.93|88.43|88.89|88.39|5
1736079110000|2025-01-05 12:11:50|88.91|88.41|88.93|88.43|88.94|88.44|88.91|88.41|6
1736079120000|2025-01-05 12:12:00|88.92|88.42|88.95|88.45|88.96|88.46|88.9|88.4|12
1736079130000|2025-01-05 12:12:10|88.96|88.46|88.99|88.49|89|88.5|88.96|88.46|8
1736079140000|2025-01-05 12:12:20|89|88.5|89.04|88.54|89.04|88.54|89|88.5|4
1736079150000|2025-01-05 12:12:30|89.03|88.53|89.03|88.53|89.03|88.53|89.03|88.53|1
1736079160000|2025-01-05 12:12:40|89.04|88.54|89.04|88.54|89.04|88.54|89.03|88.53|3
1736079170000|2025-01-05 12:12:50|89.07|88.57|89.1|88.6|89.1|88.6|89.06|88.56|7
1736079180000|2025-01-05 12:13:00|89.11|88.61|89.14|88.64|89.14|88.64|89.11|88.61|2
1736079190000|2025-01-05 12:13:10|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736079200000|2025-01-05 12:13:20|89.17|88.67|89.17|88.67|89.17|88.67|89.17|88.67|1
1736079220000|2025-01-05 12:13:40|89.18|88.68|89.21|88.71|89.21|88.71|89.18|88.68|3
1736079230000|2025-01-05 12:13:50|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|4
1736079240000|2025-01-05 12:14:00|89.18|88.68|89.18|88.68|89.19|88.69|89.17|88.67|7
1736079250000|2025-01-05 12:14:10|89.19|88.69|89.19|88.69|89.19|88.69|89.19|88.69|1
1736079260000|2025-01-05 12:14:20|89.2|88.7|89.25|88.75|89.25|88.75|89.2|88.7|4
1736079270000|2025-01-05 12:14:30|89.26|88.76|89.31|88.81|89.31|88.81|89.26|88.76|4
1736079280000|2025-01-05 12:14:40|89.3|88.8|89.34|88.84|89.35|88.85|89.29|88.79|5
1736079290000|2025-01-05 12:14:50|89.35|88.85|89.37|88.87|89.37|88.87|89.34|88.84|5
1736079300000|2025-01-05 12:15:00|89.38|88.88|89.37|88.87|89.39|88.89|89.37|88.87|4
1736079310000|2025-01-05 12:15:10|89.36|88.86|89.34|88.84|89.36|88.86|89.33|88.83|7
1736079320000|2025-01-05 12:15:20|89.35|88.85|89.34|88.84|89.35|88.85|89.34|88.84|2
1736079330000|2025-01-05 12:15:30|89.35|88.85|89.34|88.84|89.35|88.85|89.34|88.84|2
1736079340000|2025-01-05 12:15:40|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736079360000|2025-01-05 12:16:00|89.36|88.86|89.3|88.8|89.36|88.86|89.28|88.78|7
1736079370000|2025-01-05 12:16:10|89.29|88.79|89.27|88.77|89.29|88.79|89.27|88.77|3
1736079380000|2025-01-05 12:16:20|89.29|88.79|89.28|88.78|89.29|88.79|89.28|88.78|2
1736079390000|2025-01-05 12:16:30|89.27|88.77|89.29|88.79|89.29|88.79|89.24|88.74|8
1736079410000|2025-01-05 12:16:50|89.3|88.8|89.33|88.83|89.33|88.83|89.3|88.8|2
1736079420000|2025-01-05 12:17:00|89.34|88.84|89.38|88.88|89.39|88.89|89.34|88.84|3
1736079430000|2025-01-05 12:17:10|89.39|88.89|89.4|88.9|89.4|88.9|89.38|88.88|6
1736079440000|2025-01-05 12:17:20|89.42|88.92|89.39|88.89|89.42|88.92|89.39|88.89|7
1736079450000|2025-01-05 12:17:30|89.4|88.9|89.38|88.88|89.41|88.91|89.38|88.88|5
1736079460000|2025-01-05 12:17:40|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736079470000|2025-01-05 12:17:50|89.39|88.89|89.4|88.9|89.41|88.91|89.39|88.89|4
1736079480000|2025-01-05 12:18:00|89.41|88.91|89.51|89.01|89.51|89.01|89.41|88.91|13
1736079490000|2025-01-05 12:18:10|89.52|89.02|89.55|89.05|89.58|89.08|89.52|89.02|11
1736079500000|2025-01-05 12:18:20|89.56|89.06|89.55|89.05|89.56|89.06|89.54|89.04|6
1736079510000|2025-01-05 12:18:30|89.56|89.06|89.56|89.06|89.56|89.06|89.55|89.05|3
1736079520000|2025-01-05 12:18:40|89.55|89.05|89.55|89.05|89.55|89.05|89.54|89.04|3
1736079530000|2025-01-05 12:18:50|89.57|89.07|89.56|89.06|89.57|89.07|89.55|89.05|4
1736079540000|2025-01-05 12:19:00|89.57|89.07|89.56|89.06|89.58|89.08|89.56|89.06|4
1736079550000|2025-01-05 12:19:10|89.57|89.07|89.58|89.08|89.59|89.09|89.56|89.06|4
1736079560000|2025-01-05 12:19:20|89.59|89.09|89.65|89.15|89.65|89.15|89.59|89.09|7
1736079570000|2025-01-05 12:19:30|89.64|89.14|89.65|89.15|89.65|89.15|89.63|89.13|4
1736079580000|2025-01-05 12:19:40|89.66|89.16|89.61|89.11|89.68|89.18|89.61|89.11|10
1736079590000|2025-01-05 12:19:50|89.6|89.1|89.59|89.09|89.6|89.1|89.57|89.07|6
1736079600000|2025-01-05 12:20:00|89.58|89.08|89.58|89.08|89.6|89.1|89.58|89.08|5
1736079610000|2025-01-05 12:20:10|89.57|89.07|89.57|89.07|89.57|89.07|89.55|89.05|5
1736079620000|2025-01-05 12:20:20|89.58|89.08|89.56|89.06|89.58|89.08|89.56|89.06|3
1736079630000|2025-01-05 12:20:30|89.55|89.05|89.55|89.05|89.56|89.06|89.55|89.05|3
1736079650000|2025-01-05 12:20:50|89.54|89.04|89.47|88.97|89.54|89.04|89.46|88.96|7
1736079660000|2025-01-05 12:21:00|89.48|88.98|89.45|88.95|89.48|88.98|89.44|88.94|8
1736079690000|2025-01-05 12:21:30|89.48|88.98|89.55|89.05|89.59|89.09|89.48|88.98|8
1736079710000|2025-01-05 12:21:50|89.54|89.04|89.54|89.04|89.54|89.04|89.54|89.04|1
1736079720000|2025-01-05 12:22:00|89.52|89.02|89.47|88.97|89.52|89.02|89.47|88.97|10
1736079730000|2025-01-05 12:22:10|89.48|88.98|89.46|88.96|89.5|89|89.45|88.95|16
1736079740000|2025-01-05 12:22:20|89.47|88.97|89.46|88.96|89.47|88.97|89.46|88.96|2
1736079750000|2025-01-05 12:22:30|89.47|88.97|89.49|88.99|89.49|88.99|89.47|88.97|5
1736079760000|2025-01-05 12:22:40|89.48|88.98|89.48|88.98|89.48|88.98|89.47|88.97|3
1736079770000|2025-01-05 12:22:50|89.47|88.97|89.47|88.97|89.47|88.97|89.47|88.97|1
1736079780000|2025-01-05 12:23:00|89.48|88.98|89.47|88.97|89.48|88.98|89.46|88.96|4
1736079790000|2025-01-05 12:23:10|89.46|88.96|89.46|88.96|89.47|88.97|89.46|88.96|3
1736079800000|2025-01-05 12:23:20|89.45|88.95|89.45|88.95|89.45|88.95|89.45|88.95|1
1736079810000|2025-01-05 12:23:30|89.44|88.94|89.46|88.96|89.46|88.96|89.44|88.94|2
1736079820000|2025-01-05 12:23:40|89.45|88.95|89.44|88.94|89.45|88.95|89.44|88.94|2
1736079830000|2025-01-05 12:23:50|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736079840000|2025-01-05 12:24:00|89.42|88.92|89.44|88.94|89.45|88.95|89.42|88.92|7
1736079850000|2025-01-05 12:24:10|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736079880000|2025-01-05 12:24:40|89.44|88.94|89.47|88.97|89.47|88.97|89.44|88.94|4
1736079890000|2025-01-05 12:24:50|89.46|88.96|89.44|88.94|89.46|88.96|89.44|88.94|2
1736079900000|2025-01-05 12:25:00|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736079910000|2025-01-05 12:25:10|89.44|88.94|89.44|88.94|89.44|88.94|89.44|88.94|1
1736079920000|2025-01-05 12:25:20|89.45|88.95|89.45|88.95|89.45|88.95|89.45|88.95|1
1736079930000|2025-01-05 12:25:30|89.44|88.94|89.35|88.85|89.44|88.94|89.35|88.85|10
1736079950000|2025-01-05 12:25:50|89.34|88.84|89.33|88.83|89.34|88.84|89.32|88.82|3
1736079960000|2025-01-05 12:26:00|89.34|88.84|89.27|88.77|89.34|88.84|89.27|88.77|10
1736079970000|2025-01-05 12:26:10|89.28|88.78|89.29|88.79|89.29|88.79|89.26|88.76|6
1736079980000|2025-01-05 12:26:20|89.3|88.8|89.31|88.81|89.33|88.83|89.3|88.8|7
1736079990000|2025-01-05 12:26:30|89.32|88.82|89.3|88.8|89.32|88.82|89.3|88.8|3
1736080000000|2025-01-05 12:26:40|89.29|88.79|89.27|88.77|89.29|88.79|89.25|88.75|7
1736080010000|2025-01-05 12:26:50|89.26|88.76|89.27|88.77|89.27|88.77|89.26|88.76|2
1736080020000|2025-01-05 12:27:00|89.28|88.78|89.31|88.81|89.31|88.81|89.28|88.78|5
1736080030000|2025-01-05 12:27:10|89.29|88.79|89.34|88.84|89.34|88.84|89.29|88.79|3
1736080040000|2025-01-05 12:27:20|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736080050000|2025-01-05 12:27:30|89.36|88.86|89.48|88.98|89.48|88.98|89.36|88.86|7
1736080060000|2025-01-05 12:27:40|89.47|88.97|89.49|88.99|89.49|88.99|89.47|88.97|3
1736080070000|2025-01-05 12:27:50|89.5|89|89.47|88.97|89.52|89.02|89.47|88.97|7
1736080080000|2025-01-05 12:28:00|89.46|88.96|89.47|88.97|89.48|88.98|89.45|88.95|5
1736080090000|2025-01-05 12:28:10|89.48|88.98|89.5|89|89.5|89|89.48|88.98|4
1736080100000|2025-01-05 12:28:20|89.49|88.99|89.47|88.97|89.49|88.99|89.47|88.97|3
1736080110000|2025-01-05 12:28:30|89.45|88.95|89.44|88.94|89.45|88.95|89.44|88.94|2
1736080120000|2025-01-05 12:28:40|89.45|88.95|89.46|88.96|89.46|88.96|89.45|88.95|2
1736080130000|2025-01-05 12:28:50|89.45|88.95|89.44|88.94|89.45|88.95|89.44|88.94|2
1736080140000|2025-01-05 12:29:00|89.43|88.93|89.43|88.93|89.44|88.94|89.42|88.92|5
1736080150000|2025-01-05 12:29:10|89.42|88.92|89.44|88.94|89.44|88.94|89.4|88.9|6
1736080160000|2025-01-05 12:29:20|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736080170000|2025-01-05 12:29:30|89.44|88.94|89.46|88.96|89.46|88.96|89.44|88.94|3
1736080190000|2025-01-05 12:29:50|89.45|88.95|89.45|88.95|89.45|88.95|89.43|88.93|7
1736080200000|2025-01-05 12:30:00|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736080210000|2025-01-05 12:30:10|89.47|88.97|89.54|89.04|89.55|89.05|89.47|88.97|8
1736080220000|2025-01-05 12:30:20|89.53|89.03|89.51|89.01|89.53|89.03|89.5|89|3
1736080230000|2025-01-05 12:30:30|89.5|89|89.47|88.97|89.5|89|89.47|88.97|4
1736080240000|2025-01-05 12:30:40|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|4
1736080250000|2025-01-05 12:30:50|89.49|88.99|89.49|88.99|89.5|89|89.49|88.99|3
1736080270000|2025-01-05 12:31:10|89.5|89|89.56|89.06|89.59|89.09|89.5|89|9
1736080280000|2025-01-05 12:31:20|89.57|89.07|89.56|89.06|89.58|89.08|89.55|89.05|8
1736080290000|2025-01-05 12:31:30|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|4
1736080300000|2025-01-05 12:31:40|89.53|89.03|89.47|88.97|89.53|89.03|89.46|88.96|8
1736080310000|2025-01-05 12:31:50|89.46|88.96|89.46|88.96|89.46|88.96|89.45|88.95|3
1736080320000|2025-01-05 12:32:00|89.47|88.97|89.47|88.97|89.47|88.97|89.47|88.97|1
1736080330000|2025-01-05 12:32:10|89.46|88.96|89.46|88.96|89.46|88.96|89.45|88.95|3
1736080340000|2025-01-05 12:32:20|89.45|88.95|89.44|88.94|89.45|88.95|89.44|88.94|2
1736080350000|2025-01-05 12:32:30|89.45|88.95|89.44|88.94|89.46|88.96|89.44|88.94|4
1736080360000|2025-01-05 12:32:40|89.45|88.95|89.45|88.95|89.46|88.96|89.45|88.95|3
1736080370000|2025-01-05 12:32:50|89.44|88.94|89.45|88.95|89.45|88.95|89.44|88.94|2
1736080380000|2025-01-05 12:33:00|89.44|88.94|89.43|88.93|89.44|88.94|89.39|88.89|9
1736080390000|2025-01-05 12:33:10|89.44|88.94|89.44|88.94|89.46|88.96|89.44|88.94|5
1736080400000|2025-01-05 12:33:20|89.43|88.93|89.39|88.89|89.44|88.94|89.39|88.89|8
1736080410000|2025-01-05 12:33:30|89.38|88.88|89.37|88.87|89.38|88.88|89.37|88.87|4
1736080420000|2025-01-05 12:33:40|89.36|88.86|89.35|88.85|89.36|88.86|89.35|88.85|2
1736080430000|2025-01-05 12:33:50|89.34|88.84|89.34|88.84|89.34|88.84|89.34|88.84|1
1736080440000|2025-01-05 12:34:00|89.33|88.83|89.3|88.8|89.33|88.83|89.3|88.8|6
1736080450000|2025-01-05 12:34:10|89.31|88.81|89.31|88.81|89.33|88.83|89.31|88.81|5
1736080460000|2025-01-05 12:34:20|89.32|88.82|89.34|88.84|89.37|88.87|89.32|88.82|8
1736080470000|2025-01-05 12:34:30|89.35|88.85|89.37|88.87|89.37|88.87|89.35|88.85|3
1736080480000|2025-01-05 12:34:40|89.38|88.88|89.36|88.86|89.39|88.89|89.36|88.86|4
1736080490000|2025-01-05 12:34:50|89.37|88.87|89.36|88.86|89.38|88.88|89.36|88.86|4
1736080510000|2025-01-05 12:35:10|89.35|88.85|89.29|88.79|89.35|88.85|89.29|88.79|8
1736080520000|2025-01-05 12:35:20|89.28|88.78|89.35|88.85|89.36|88.86|89.28|88.78|7
1736080530000|2025-01-05 12:35:30|89.34|88.84|89.33|88.83|89.35|88.85|89.33|88.83|6
1736080540000|2025-01-05 12:35:40|89.3|88.8|89.31|88.81|89.33|88.83|89.3|88.8|6
1736080550000|2025-01-05 12:35:50|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736080560000|2025-01-05 12:36:00|89.3|88.8|89.29|88.79|89.3|88.8|89.28|88.78|4
1736080570000|2025-01-05 12:36:10|89.28|88.78|89.27|88.77|89.29|88.79|89.27|88.77|4
1736080580000|2025-01-05 12:36:20|89.26|88.76|89.26|88.76|89.26|88.76|89.26|88.76|1
1736080590000|2025-01-05 12:36:30|89.25|88.75|89.28|88.78|89.28|88.78|89.25|88.75|3
1736080600000|2025-01-05 12:36:40|89.26|88.76|89.25|88.75|89.26|88.76|89.25|88.75|4
1736080610000|2025-01-05 12:36:50|89.26|88.76|89.25|88.75|89.26|88.76|89.25|88.75|2
1736080620000|2025-01-05 12:37:00|89.26|88.76|89.36|88.86|89.36|88.86|89.26|88.76|11
1736080630000|2025-01-05 12:37:10|89.35|88.85|89.35|88.85|89.35|88.85|89.31|88.81|9
1736080640000|2025-01-05 12:37:20|89.34|88.84|89.36|88.86|89.38|88.88|89.34|88.84|6
1736080650000|2025-01-05 12:37:30|89.35|88.85|89.33|88.83|89.35|88.85|89.33|88.83|3
1736080660000|2025-01-05 12:37:40|89.34|88.84|89.36|88.86|89.36|88.86|89.34|88.84|3
1736080670000|2025-01-05 12:37:50|89.35|88.85|89.34|88.84|89.36|88.86|89.34|88.84|5
1736080680000|2025-01-05 12:38:00|89.33|88.83|89.35|88.85|89.35|88.85|89.33|88.83|3
1736080690000|2025-01-05 12:38:10|89.36|88.86|89.37|88.87|89.37|88.87|89.36|88.86|2
1736080700000|2025-01-05 12:38:20|89.38|88.88|89.4|88.9|89.41|88.91|89.38|88.88|5
1736080710000|2025-01-05 12:38:30|89.41|88.91|89.48|88.98|89.49|88.99|89.41|88.91|9
1736080720000|2025-01-05 12:38:40|89.49|88.99|89.56|89.06|89.56|89.06|89.49|88.99|6
1736080730000|2025-01-05 12:38:50|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736080740000|2025-01-05 12:39:00|89.56|89.06|89.59|89.09|89.59|89.09|89.56|89.06|6
1736080750000|2025-01-05 12:39:10|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736080760000|2025-01-05 12:39:20|89.58|89.08|89.65|89.15|89.65|89.15|89.58|89.08|9
1736080770000|2025-01-05 12:39:30|89.64|89.14|89.64|89.14|89.64|89.14|89.61|89.11|5
1736080780000|2025-01-05 12:39:40|89.61|89.11|89.64|89.14|89.64|89.14|89.61|89.11|5
1736080790000|2025-01-05 12:39:50|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736080800000|2025-01-05 12:40:00|89.66|89.16|89.67|89.17|89.71|89.21|89.66|89.16|8
1736080810000|2025-01-05 12:40:10|89.68|89.18|89.7|89.2|89.7|89.2|89.68|89.18|3
1736080820000|2025-01-05 12:40:20|89.69|89.19|89.71|89.21|89.71|89.21|89.67|89.17|7
1736080830000|2025-01-05 12:40:30|89.72|89.22|89.71|89.21|89.72|89.22|89.7|89.2|3
1736080840000|2025-01-05 12:40:40|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736080850000|2025-01-05 12:40:50|89.7|89.2|89.72|89.22|89.74|89.24|89.7|89.2|6
1736080860000|2025-01-05 12:41:00|89.71|89.21|89.72|89.22|89.72|89.22|89.7|89.2|4
1736080870000|2025-01-05 12:41:10|89.71|89.21|89.76|89.26|89.76|89.26|89.71|89.21|4
1736080890000|2025-01-05 12:41:30|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|2
1736080900000|2025-01-05 12:41:40|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736080910000|2025-01-05 12:41:50|89.75|89.25|89.72|89.22|89.75|89.25|89.72|89.22|2
1736080920000|2025-01-05 12:42:00|89.73|89.23|89.73|89.23|89.73|89.23|89.71|89.21|3
1736080930000|2025-01-05 12:42:10|89.74|89.24|89.7|89.2|89.74|89.24|89.7|89.2|5
1736080940000|2025-01-05 12:42:20|89.69|89.19|89.65|89.15|89.69|89.19|89.65|89.15|7
1736080950000|2025-01-05 12:42:30|89.66|89.16|89.67|89.17|89.68|89.18|89.66|89.16|4
1736080960000|2025-01-05 12:42:40|89.66|89.16|89.68|89.18|89.69|89.19|89.66|89.16|4
1736080970000|2025-01-05 12:42:50|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736080980000|2025-01-05 12:43:00|89.68|89.18|89.68|89.18|89.7|89.2|89.68|89.18|5
1736080990000|2025-01-05 12:43:10|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736081010000|2025-01-05 12:43:30|89.66|89.16|89.67|89.17|89.67|89.17|89.66|89.16|2
1736081020000|2025-01-05 12:43:40|89.66|89.16|89.66|89.16|89.67|89.17|89.66|89.16|3
1736081030000|2025-01-05 12:43:50|89.65|89.15|89.65|89.15|89.65|89.15|89.64|89.14|3
1736081040000|2025-01-05 12:44:00|89.66|89.16|89.66|89.16|89.66|89.16|89.64|89.14|5
1736081050000|2025-01-05 12:44:10|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736081060000|2025-01-05 12:44:20|89.66|89.16|89.69|89.19|89.69|89.19|89.66|89.16|2
1736081070000|2025-01-05 12:44:30|89.68|89.18|89.69|89.19|89.7|89.2|89.67|89.17|6
1736081080000|2025-01-05 12:44:40|89.68|89.18|89.7|89.2|89.7|89.2|89.67|89.17|5
1736081090000|2025-01-05 12:44:50|89.69|89.19|89.67|89.17|89.69|89.19|89.67|89.17|9
1736081100000|2025-01-05 12:45:00|89.68|89.18|89.74|89.24|89.74|89.24|89.67|89.17|10
1736081110000|2025-01-05 12:45:10|89.75|89.25|89.72|89.22|89.75|89.25|89.71|89.21|6
1736081120000|2025-01-05 12:45:20|89.7|89.2|89.67|89.17|89.71|89.21|89.66|89.16|7
1736081130000|2025-01-05 12:45:30|89.68|89.18|89.71|89.21|89.72|89.22|89.68|89.18|6
1736081140000|2025-01-05 12:45:40|89.7|89.2|89.71|89.21|89.71|89.21|89.7|89.2|2
1736081150000|2025-01-05 12:45:50|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|7
1736081160000|2025-01-05 12:46:00|89.76|89.26|89.78|89.28|89.79|89.29|89.75|89.25|5
1736081170000|2025-01-05 12:46:10|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736081180000|2025-01-05 12:46:20|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736081190000|2025-01-05 12:46:30|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736081200000|2025-01-05 12:46:40|89.79|89.29|89.85|89.35|89.85|89.35|89.79|89.29|6
1736081210000|2025-01-05 12:46:50|89.84|89.34|89.84|89.34|89.84|89.34|89.83|89.33|3
1736081220000|2025-01-05 12:47:00|89.85|89.35|89.89|89.39|89.89|89.39|89.85|89.35|5
1736081230000|2025-01-05 12:47:10|89.9|89.4|89.94|89.44|89.94|89.44|89.9|89.4|7
1736081240000|2025-01-05 12:47:20|89.93|89.43|89.94|89.44|89.94|89.44|89.9|89.4|6
1736081260000|2025-01-05 12:47:40|89.95|89.45|89.94|89.44|89.95|89.45|89.94|89.44|2
1736081270000|2025-01-05 12:47:50|89.93|89.43|89.92|89.42|89.93|89.43|89.89|89.39|8
1736081280000|2025-01-05 12:48:00|89.91|89.41|89.95|89.45|89.95|89.45|89.91|89.41|5
1736081290000|2025-01-05 12:48:10|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736081300000|2025-01-05 12:48:20|89.93|89.43|89.93|89.43|89.93|89.43|89.91|89.41|4
1736081310000|2025-01-05 12:48:30|89.91|89.41|89.9|89.4|89.91|89.41|89.89|89.39|8
1736081320000|2025-01-05 12:48:40|89.91|89.41|89.86|89.36|89.91|89.41|89.86|89.36|5
1736081330000|2025-01-05 12:48:50|89.85|89.35|89.85|89.35|89.86|89.36|89.85|89.35|7
1736081340000|2025-01-05 12:49:00|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736081350000|2025-01-05 12:49:10|89.87|89.37|89.88|89.38|89.9|89.4|89.87|89.37|8
1736081360000|2025-01-05 12:49:20|89.89|89.39|89.92|89.42|89.94|89.44|89.89|89.39|8
1736081370000|2025-01-05 12:49:30|89.9|89.4|89.95|89.45|89.95|89.45|89.9|89.4|6
1736081380000|2025-01-05 12:49:40|89.93|89.43|89.94|89.44|89.94|89.44|89.93|89.43|2
1736081400000|2025-01-05 12:50:00|89.95|89.45|89.94|89.44|89.95|89.45|89.94|89.44|2
1736081420000|2025-01-05 12:50:20|89.93|89.43|89.94|89.44|89.94|89.44|89.92|89.42|6
1736081430000|2025-01-05 12:50:30|89.95|89.45|89.95|89.45|89.95|89.45|89.94|89.44|5
1736081440000|2025-01-05 12:50:40|89.94|89.44|89.91|89.41|89.94|89.44|89.91|89.41|3
1736081450000|2025-01-05 12:50:50|89.9|89.4|89.94|89.44|89.94|89.44|89.9|89.4|6
1736081470000|2025-01-05 12:51:10|89.95|89.45|90.06|89.56|90.06|89.56|89.95|89.45|4
1736081480000|2025-01-05 12:51:20|90.05|89.55|90.05|89.55|90.05|89.55|90.04|89.54|3
1736081490000|2025-01-05 12:51:30|90.04|89.54|90.02|89.52|90.04|89.54|90|89.5|4
1736081500000|2025-01-05 12:51:40|90|89.5|89.99|89.49|90.03|89.53|89.99|89.49|7
1736081510000|2025-01-05 12:51:50|90|89.5|90|89.5|90|89.5|90|89.5|1
1736081520000|2025-01-05 12:52:00|90.01|89.51|90.06|89.56|90.07|89.57|90.01|89.51|8
1736081530000|2025-01-05 12:52:10|90.05|89.55|90.08|89.58|90.08|89.58|90.04|89.54|7
1736081540000|2025-01-05 12:52:20|90.07|89.57|90.07|89.57|90.08|89.58|90.06|89.56|5
1736081550000|2025-01-05 12:52:30|90.06|89.56|90.05|89.55|90.07|89.57|90.05|89.55|6
1736081560000|2025-01-05 12:52:40|90.04|89.54|89.98|89.48|90.04|89.54|89.98|89.48|5
1736081570000|2025-01-05 12:52:50|89.97|89.47|89.97|89.47|89.98|89.48|89.96|89.46|9
1736081580000|2025-01-05 12:53:00|89.98|89.48|89.96|89.46|89.98|89.48|89.95|89.45|7
1736081590000|2025-01-05 12:53:10|89.95|89.45|89.95|89.45|89.96|89.46|89.95|89.45|5
1736081600000|2025-01-05 12:53:20|89.91|89.41|89.88|89.38|89.91|89.41|89.86|89.36|8
1736081610000|2025-01-05 12:53:30|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|4
1736081620000|2025-01-05 12:53:40|89.87|89.37|89.89|89.39|89.89|89.39|89.87|89.37|3
1736081630000|2025-01-05 12:53:50|89.88|89.38|89.91|89.41|89.91|89.41|89.88|89.38|6
1736081640000|2025-01-05 12:54:00|89.9|89.4|89.92|89.42|89.92|89.42|89.88|89.38|9
1736081650000|2025-01-05 12:54:10|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736081660000|2025-01-05 12:54:20|89.9|89.4|89.88|89.38|89.9|89.4|89.88|89.38|3
1736081680000|2025-01-05 12:54:40|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736081690000|2025-01-05 12:54:50|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736081700000|2025-01-05 12:55:00|89.86|89.36|89.85|89.35|89.87|89.37|89.85|89.35|4
1736081710000|2025-01-05 12:55:10|89.84|89.34|89.78|89.28|89.84|89.34|89.78|89.28|6
1736081720000|2025-01-05 12:55:20|89.77|89.27|89.72|89.22|89.77|89.27|89.72|89.22|4
1736081730000|2025-01-05 12:55:30|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736081740000|2025-01-05 12:55:40|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|2
1736081750000|2025-01-05 12:55:50|89.73|89.23|89.71|89.21|89.74|89.24|89.71|89.21|6
1736081760000|2025-01-05 12:56:00|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736081780000|2025-01-05 12:56:20|89.73|89.23|89.75|89.25|89.75|89.25|89.72|89.22|5
1736081790000|2025-01-05 12:56:30|89.74|89.24|89.7|89.2|89.75|89.25|89.7|89.2|5
1736081800000|2025-01-05 12:56:40|89.69|89.19|89.7|89.2|89.7|89.2|89.69|89.19|2
1736081810000|2025-01-05 12:56:50|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|3
1736081820000|2025-01-05 12:57:00|89.7|89.2|89.7|89.2|89.71|89.21|89.7|89.2|3
1736081830000|2025-01-05 12:57:10|89.69|89.19|89.7|89.2|89.71|89.21|89.69|89.19|4
1736081840000|2025-01-05 12:57:20|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736081850000|2025-01-05 12:57:30|89.7|89.2|89.71|89.21|89.71|89.21|89.7|89.2|4
1736081860000|2025-01-05 12:57:40|89.7|89.2|89.68|89.18|89.7|89.2|89.67|89.17|5
1736081870000|2025-01-05 12:57:50|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|2
1736081880000|2025-01-05 12:58:00|89.65|89.15|89.66|89.16|89.66|89.16|89.65|89.15|4
1736081890000|2025-01-05 12:58:10|89.68|89.18|89.66|89.16|89.68|89.18|89.66|89.16|3
1736081900000|2025-01-05 12:58:20|89.67|89.17|89.67|89.17|89.67|89.17|89.66|89.16|3
1736081910000|2025-01-05 12:58:30|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736081930000|2025-01-05 12:58:50|89.65|89.15|89.58|89.08|89.65|89.15|89.58|89.08|8
1736081940000|2025-01-05 12:59:00|89.59|89.09|89.61|89.11|89.62|89.12|89.59|89.09|3
1736081950000|2025-01-05 12:59:10|89.62|89.12|89.66|89.16|89.66|89.16|89.62|89.12|4
1736081960000|2025-01-05 12:59:20|89.65|89.15|89.64|89.14|89.65|89.15|89.63|89.13|5
1736081970000|2025-01-05 12:59:30|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736081980000|2025-01-05 12:59:40|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736081990000|2025-01-05 12:59:50|89.6|89.1|89.7|89.2|89.71|89.21|89.57|89.07|10
1736082000000|2025-01-05 13:00:00|89.71|89.21|89.67|89.17|89.72|89.22|89.67|89.17|5
1736082010000|2025-01-05 13:00:10|89.66|89.16|89.65|89.15|89.66|89.16|89.65|89.15|2
1736082020000|2025-01-05 13:00:20|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|2
1736082030000|2025-01-05 13:00:30|89.67|89.17|89.65|89.15|89.67|89.17|89.65|89.15|3
1736082040000|2025-01-05 13:00:40|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|2
1736082050000|2025-01-05 13:00:50|89.65|89.15|89.74|89.24|89.74|89.24|89.65|89.15|9
1736082060000|2025-01-05 13:01:00|89.72|89.22|89.75|89.25|89.76|89.26|89.71|89.21|6
1736082070000|2025-01-05 13:01:10|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|6
1736082080000|2025-01-05 13:01:20|89.77|89.27|89.81|89.31|89.84|89.34|89.77|89.27|10
1736082090000|2025-01-05 13:01:30|89.82|89.32|89.79|89.29|89.82|89.32|89.79|89.29|4
1736082100000|2025-01-05 13:01:40|89.78|89.28|89.81|89.31|89.81|89.31|89.78|89.28|2
1736082110000|2025-01-05 13:01:50|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736082120000|2025-01-05 13:02:00|89.77|89.27|89.8|89.3|89.8|89.3|89.77|89.27|4
1736082130000|2025-01-05 13:02:10|89.79|89.29|89.81|89.31|89.81|89.31|89.79|89.29|3
1736082140000|2025-01-05 13:02:20|89.82|89.32|89.8|89.3|89.82|89.32|89.8|89.3|5
1736082160000|2025-01-05 13:02:40|89.81|89.31|89.79|89.29|89.81|89.31|89.78|89.28|4
1736082170000|2025-01-05 13:02:50|89.8|89.3|89.84|89.34|89.84|89.34|89.8|89.3|4
1736082180000|2025-01-05 13:03:00|89.85|89.35|89.81|89.31|89.87|89.37|89.8|89.3|9
1736082190000|2025-01-05 13:03:10|89.82|89.32|89.85|89.35|89.85|89.35|89.82|89.32|3
1736082200000|2025-01-05 13:03:20|89.84|89.34|89.85|89.35|89.86|89.36|89.84|89.34|4
1736082210000|2025-01-05 13:03:30|89.82|89.32|89.82|89.32|89.84|89.34|89.81|89.31|7
1736082220000|2025-01-05 13:03:40|89.83|89.33|89.85|89.35|89.86|89.36|89.83|89.33|3
1736082230000|2025-01-05 13:03:50|89.84|89.34|89.81|89.31|89.84|89.34|89.81|89.31|3
1736082240000|2025-01-05 13:04:00|89.79|89.29|89.79|89.29|89.79|89.29|89.78|89.28|3
1736082250000|2025-01-05 13:04:10|89.8|89.3|89.76|89.26|89.8|89.3|89.76|89.26|7
1736082260000|2025-01-05 13:04:20|89.75|89.25|89.73|89.23|89.75|89.25|89.73|89.23|2
1736082270000|2025-01-05 13:04:30|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|3
1736082280000|2025-01-05 13:04:40|89.76|89.26|89.75|89.25|89.76|89.26|89.75|89.25|2
1736082290000|2025-01-05 13:04:50|89.73|89.23|89.76|89.26|89.76|89.26|89.73|89.23|4
1736082300000|2025-01-05 13:05:00|89.77|89.27|89.79|89.29|89.79|89.29|89.76|89.26|5
1736082310000|2025-01-05 13:05:10|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736082320000|2025-01-05 13:05:20|89.78|89.28|89.75|89.25|89.78|89.28|89.75|89.25|4
1736082330000|2025-01-05 13:05:30|89.74|89.24|89.72|89.22|89.74|89.24|89.71|89.21|5
1736082340000|2025-01-05 13:05:40|89.73|89.23|89.73|89.23|89.75|89.25|89.73|89.23|5
1736082350000|2025-01-05 13:05:50|89.74|89.24|89.74|89.24|89.74|89.24|89.73|89.23|3
1736082360000|2025-01-05 13:06:00|89.75|89.25|89.77|89.27|89.77|89.27|89.75|89.25|3
1736082370000|2025-01-05 13:06:10|89.78|89.28|89.82|89.32|89.82|89.32|89.77|89.27|6
1736082380000|2025-01-05 13:06:20|89.83|89.33|89.85|89.35|89.85|89.35|89.83|89.33|5
1736082390000|2025-01-05 13:06:30|89.82|89.32|89.83|89.33|89.83|89.33|89.82|89.32|2
1736082400000|2025-01-05 13:06:40|89.84|89.34|89.85|89.35|89.86|89.36|89.84|89.34|7
1736082420000|2025-01-05 13:07:00|89.86|89.36|89.87|89.37|89.87|89.37|89.85|89.35|4
1736082430000|2025-01-05 13:07:10|89.86|89.36|89.81|89.31|89.86|89.36|89.81|89.31|4
1736082440000|2025-01-05 13:07:20|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736082450000|2025-01-05 13:07:30|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1736082460000|2025-01-05 13:07:40|89.83|89.33|89.81|89.31|89.84|89.34|89.81|89.31|6
1736082470000|2025-01-05 13:07:50|89.8|89.3|89.81|89.31|89.82|89.32|89.77|89.27|8
1736082480000|2025-01-05 13:08:00|89.8|89.3|89.81|89.31|89.81|89.31|89.8|89.3|2
1736082490000|2025-01-05 13:08:10|89.79|89.29|89.83|89.33|89.83|89.33|89.79|89.29|5
1736082500000|2025-01-05 13:08:20|89.82|89.32|89.81|89.31|89.82|89.32|89.81|89.31|2
1736082520000|2025-01-05 13:08:40|89.82|89.32|89.84|89.34|89.84|89.34|89.82|89.32|4
1736082540000|2025-01-05 13:09:00|89.85|89.35|89.84|89.34|89.87|89.37|89.84|89.34|8
1736082550000|2025-01-05 13:09:10|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|4
1736082580000|2025-01-05 13:09:40|89.85|89.35|89.88|89.38|89.88|89.38|89.85|89.35|4
1736082600000|2025-01-05 13:10:00|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736082610000|2025-01-05 13:10:10|89.85|89.35|89.82|89.32|89.85|89.35|89.82|89.32|3
1736082620000|2025-01-05 13:10:20|89.81|89.31|89.84|89.34|89.86|89.36|89.81|89.31|5
1736082630000|2025-01-05 13:10:30|89.83|89.33|89.79|89.29|89.83|89.33|89.77|89.27|6
1736082640000|2025-01-05 13:10:40|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736082660000|2025-01-05 13:11:00|89.76|89.26|89.7|89.2|89.76|89.26|89.7|89.2|7
1736082680000|2025-01-05 13:11:20|89.69|89.19|89.67|89.17|89.69|89.19|89.67|89.17|3
1736082690000|2025-01-05 13:11:30|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|4
1736082700000|2025-01-05 13:11:40|89.69|89.19|89.7|89.2|89.7|89.2|89.69|89.19|2
1736082710000|2025-01-05 13:11:50|89.71|89.21|89.7|89.2|89.71|89.21|89.69|89.19|3
1736082720000|2025-01-05 13:12:00|89.71|89.21|89.67|89.17|89.71|89.21|89.66|89.16|5
1736082730000|2025-01-05 13:12:10|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736082740000|2025-01-05 13:12:20|89.69|89.19|89.69|89.19|89.7|89.2|89.69|89.19|3
1736082750000|2025-01-05 13:12:30|89.68|89.18|89.65|89.15|89.68|89.18|89.65|89.15|4
1736082760000|2025-01-05 13:12:40|89.61|89.11|89.66|89.16|89.66|89.16|89.61|89.11|5
1736082770000|2025-01-05 13:12:50|89.65|89.15|89.64|89.14|89.65|89.15|89.64|89.14|2
1736082780000|2025-01-05 13:13:00|89.63|89.13|89.58|89.08|89.63|89.13|89.58|89.08|5
1736082800000|2025-01-05 13:13:20|89.59|89.09|89.6|89.1|89.6|89.1|89.59|89.09|2
1736082810000|2025-01-05 13:13:30|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736082820000|2025-01-05 13:13:40|89.6|89.1|89.62|89.12|89.62|89.12|89.59|89.09|7
1736082830000|2025-01-05 13:13:50|89.65|89.15|89.65|89.15|89.66|89.16|89.64|89.14|5
1736082840000|2025-01-05 13:14:00|89.64|89.14|89.64|89.14|89.64|89.14|89.64|89.14|1
1736082850000|2025-01-05 13:14:10|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736082860000|2025-01-05 13:14:20|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736082870000|2025-01-05 13:14:30|89.65|89.15|89.65|89.15|89.65|89.15|89.64|89.14|3
1736082880000|2025-01-05 13:14:40|89.64|89.14|89.62|89.12|89.64|89.14|89.61|89.11|3
1736082890000|2025-01-05 13:14:50|89.61|89.11|89.59|89.09|89.61|89.11|89.59|89.09|3
1736082900000|2025-01-05 13:15:00|89.6|89.1|89.65|89.15|89.65|89.15|89.6|89.1|7
1736082910000|2025-01-05 13:15:10|89.66|89.16|89.65|89.15|89.67|89.17|89.65|89.15|4
1736082920000|2025-01-05 13:15:20|89.64|89.14|89.64|89.14|89.64|89.14|89.63|89.13|3
1736082930000|2025-01-05 13:15:30|89.63|89.13|89.65|89.15|89.65|89.15|89.61|89.11|7
1736082940000|2025-01-05 13:15:40|89.66|89.16|89.66|89.16|89.67|89.17|89.65|89.15|5
1736082950000|2025-01-05 13:15:50|89.65|89.15|89.66|89.16|89.66|89.16|89.65|89.15|2
1736082960000|2025-01-05 13:16:00|89.71|89.21|89.71|89.21|89.72|89.22|89.71|89.21|3
1736082970000|2025-01-05 13:16:10|89.69|89.19|89.68|89.18|89.69|89.19|89.67|89.17|8
1736082980000|2025-01-05 13:16:20|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|3
1736082990000|2025-01-05 13:16:30|89.73|89.23|89.74|89.24|89.75|89.25|89.72|89.22|8
1736083000000|2025-01-05 13:16:40|89.73|89.23|89.69|89.19|89.73|89.23|89.69|89.19|4
1736083020000|2025-01-05 13:17:00|89.7|89.2|89.7|89.2|89.7|89.2|89.69|89.19|3
1736083030000|2025-01-05 13:17:10|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|5
1736083040000|2025-01-05 13:17:20|89.72|89.22|89.74|89.24|89.74|89.24|89.72|89.22|3
1736083060000|2025-01-05 13:17:40|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736083070000|2025-01-05 13:17:50|89.74|89.24|89.7|89.2|89.74|89.24|89.7|89.2|3
1736083080000|2025-01-05 13:18:00|89.71|89.21|89.74|89.24|89.75|89.25|89.7|89.2|6
1736083090000|2025-01-05 13:18:10|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736083100000|2025-01-05 13:18:20|89.76|89.26|89.74|89.24|89.76|89.26|89.74|89.24|3
1736083110000|2025-01-05 13:18:30|89.73|89.23|89.7|89.2|89.74|89.24|89.7|89.2|5
1736083130000|2025-01-05 13:18:50|89.73|89.23|89.77|89.27|89.77|89.27|89.73|89.23|7
1736083140000|2025-01-05 13:19:00|89.78|89.28|89.79|89.29|89.84|89.34|89.78|89.28|10
1736083150000|2025-01-05 13:19:10|89.8|89.3|89.8|89.3|89.83|89.33|89.8|89.3|8
1736083160000|2025-01-05 13:19:20|89.79|89.29|89.81|89.31|89.83|89.33|89.79|89.29|9
1736083170000|2025-01-05 13:19:30|89.82|89.32|89.8|89.3|89.84|89.34|89.8|89.3|5
1736083180000|2025-01-05 13:19:40|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|4
1736083190000|2025-01-05 13:19:50|89.79|89.29|89.77|89.27|89.79|89.29|89.77|89.27|2
1736083200000|2025-01-05 13:20:00|89.78|89.28|89.79|89.29|89.8|89.3|89.77|89.27|6
1736083210000|2025-01-05 13:20:10|89.78|89.28|89.81|89.31|89.81|89.31|89.78|89.28|4
1736083230000|2025-01-05 13:20:30|89.8|89.3|89.76|89.26|89.8|89.3|89.76|89.26|4
1736083240000|2025-01-05 13:20:40|89.75|89.25|89.68|89.18|89.75|89.25|89.66|89.16|8
1736083250000|2025-01-05 13:20:50|89.69|89.19|89.69|89.19|89.7|89.2|89.69|89.19|3
1736083260000|2025-01-05 13:21:00|89.7|89.2|89.7|89.2|89.7|89.2|89.67|89.17|9
1736083270000|2025-01-05 13:21:10|89.69|89.19|89.74|89.24|89.74|89.24|89.69|89.19|8
1736083280000|2025-01-05 13:21:20|89.75|89.25|89.74|89.24|89.76|89.26|89.74|89.24|6
1736083290000|2025-01-05 13:21:30|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|4
1736083300000|2025-01-05 13:21:40|89.77|89.27|89.76|89.26|89.77|89.27|89.74|89.24|6
1736083310000|2025-01-05 13:21:50|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|3
1736083320000|2025-01-05 13:22:00|89.74|89.24|89.74|89.24|89.74|89.24|89.72|89.22|5
1736083330000|2025-01-05 13:22:10|89.73|89.23|89.7|89.2|89.73|89.23|89.69|89.19|6
1736083340000|2025-01-05 13:22:20|89.71|89.21|89.68|89.18|89.71|89.21|89.68|89.18|6
1736083350000|2025-01-05 13:22:30|89.69|89.19|89.66|89.16|89.69|89.19|89.66|89.16|4
1736083360000|2025-01-05 13:22:40|89.67|89.17|89.69|89.19|89.69|89.19|89.66|89.16|3
1736083370000|2025-01-05 13:22:50|89.68|89.18|89.69|89.19|89.7|89.2|89.68|89.18|3
1736083380000|2025-01-05 13:23:00|89.7|89.2|89.7|89.2|89.74|89.24|89.7|89.2|6
1736083390000|2025-01-05 13:23:10|89.69|89.19|89.7|89.2|89.71|89.21|89.69|89.19|8
1736083400000|2025-01-05 13:23:20|89.69|89.19|89.7|89.2|89.7|89.2|89.69|89.19|2
1736083410000|2025-01-05 13:23:30|89.69|89.19|89.66|89.16|89.69|89.19|89.66|89.16|3
1736083420000|2025-01-05 13:23:40|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736083440000|2025-01-05 13:24:00|89.69|89.19|89.75|89.25|89.75|89.25|89.69|89.19|3
1736083450000|2025-01-05 13:24:10|89.76|89.26|89.76|89.26|89.76|89.26|89.74|89.24|5
1736083460000|2025-01-05 13:24:20|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736083470000|2025-01-05 13:24:30|89.78|89.28|89.8|89.3|89.8|89.3|89.78|89.28|3
1736083480000|2025-01-05 13:24:40|89.79|89.29|89.75|89.25|89.79|89.29|89.75|89.25|5
1736083490000|2025-01-05 13:24:50|89.76|89.26|89.75|89.25|89.76|89.26|89.75|89.25|2
1736083500000|2025-01-05 13:25:00|89.74|89.24|89.78|89.28|89.78|89.28|89.74|89.24|5
1736083510000|2025-01-05 13:25:10|89.79|89.29|89.79|89.29|89.79|89.29|89.77|89.27|7
1736083520000|2025-01-05 13:25:20|89.78|89.28|89.77|89.27|89.78|89.28|89.76|89.26|8
1736083560000|2025-01-05 13:26:00|89.78|89.28|89.83|89.33|89.83|89.33|89.78|89.28|3
1736083570000|2025-01-05 13:26:10|89.84|89.34|89.84|89.34|89.85|89.35|89.84|89.34|5
1736083580000|2025-01-05 13:26:20|89.85|89.35|89.85|89.35|89.86|89.36|89.85|89.35|3
1736083590000|2025-01-05 13:26:30|89.86|89.36|89.85|89.35|89.86|89.36|89.85|89.35|2
1736083600000|2025-01-05 13:26:40|89.84|89.34|89.79|89.29|89.84|89.34|89.79|89.29|3
1736083610000|2025-01-05 13:26:50|89.8|89.3|89.82|89.32|89.82|89.32|89.8|89.3|3
1736083620000|2025-01-05 13:27:00|89.83|89.33|89.82|89.32|89.83|89.33|89.81|89.31|4
1736083630000|2025-01-05 13:27:10|89.84|89.34|89.85|89.35|89.86|89.36|89.84|89.34|4
1736083640000|2025-01-05 13:27:20|89.86|89.36|89.94|89.44|89.94|89.44|89.86|89.36|14
1736083650000|2025-01-05 13:27:30|89.96|89.46|89.96|89.46|89.96|89.46|89.95|89.45|5
1736083670000|2025-01-05 13:27:50|89.95|89.45|89.96|89.46|89.98|89.48|89.95|89.45|5
1736083680000|2025-01-05 13:28:00|89.95|89.45|89.95|89.45|89.96|89.46|89.95|89.45|5
1736083690000|2025-01-05 13:28:10|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|2
1736083710000|2025-01-05 13:28:30|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736083720000|2025-01-05 13:28:40|89.93|89.43|90.05|89.55|90.06|89.56|89.91|89.41|12
1736083730000|2025-01-05 13:28:50|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736083740000|2025-01-05 13:29:00|90.08|89.58|90.09|89.59|90.09|89.59|90.07|89.57|3
1736083750000|2025-01-05 13:29:10|90.07|89.57|90.09|89.59|90.09|89.59|90.07|89.57|3
1736083760000|2025-01-05 13:29:20|90.1|89.6|90.09|89.59|90.1|89.6|90.09|89.59|2
1736083770000|2025-01-05 13:29:30|90.1|89.6|90.1|89.6|90.1|89.6|90.1|89.6|1
1736083780000|2025-01-05 13:29:40|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736083790000|2025-01-05 13:29:50|90.1|89.6|90.08|89.58|90.1|89.6|90.08|89.58|3
1736083800000|2025-01-05 13:30:00|90.07|89.57|90.07|89.57|90.08|89.58|90.05|89.55|7
1736083810000|2025-01-05 13:30:10|90.06|89.56|90.04|89.54|90.06|89.56|90.04|89.54|3
1736083830000|2025-01-05 13:30:30|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|2
1736083840000|2025-01-05 13:30:40|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736083850000|2025-01-05 13:30:50|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736083860000|2025-01-05 13:31:00|90.07|89.57|90.09|89.59|90.09|89.59|90.07|89.57|3
1736083870000|2025-01-05 13:31:10|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736083880000|2025-01-05 13:31:20|90.06|89.56|90.06|89.56|90.07|89.57|90.06|89.56|3
1736083890000|2025-01-05 13:31:30|90.05|89.55|90.04|89.54|90.06|89.56|90.04|89.54|4
1736083910000|2025-01-05 13:31:50|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|2
1736083920000|2025-01-05 13:32:00|90.05|89.55|90.04|89.54|90.05|89.55|90.04|89.54|2
1736083930000|2025-01-05 13:32:10|90.05|89.55|90.05|89.55|90.05|89.55|90.04|89.54|3
1736083940000|2025-01-05 13:32:20|90.06|89.56|90.09|89.59|90.1|89.6|90.06|89.56|5
1736083950000|2025-01-05 13:32:30|90.1|89.6|90.12|89.62|90.13|89.63|90.1|89.6|6
1736083960000|2025-01-05 13:32:40|90.11|89.61|90.1|89.6|90.11|89.61|90.07|89.57|6
1736083970000|2025-01-05 13:32:50|90.12|89.62|90.13|89.63|90.13|89.63|90.12|89.62|4
1736083980000|2025-01-05 13:33:00|90.14|89.64|90.15|89.65|90.15|89.65|90.14|89.64|2
1736083990000|2025-01-05 13:33:10|90.16|89.66|90.27|89.77|90.27|89.77|90.16|89.66|9
1736084000000|2025-01-05 13:33:20|90.26|89.76|90.26|89.76|90.27|89.77|90.25|89.75|5
1736084010000|2025-01-05 13:33:30|90.25|89.75|90.27|89.77|90.28|89.78|90.25|89.75|7
1736084020000|2025-01-05 13:33:40|90.28|89.78|90.29|89.79|90.3|89.8|90.28|89.78|4
1736084030000|2025-01-05 13:33:50|90.31|89.81|90.33|89.83|90.33|89.83|90.28|89.78|8
1736084040000|2025-01-05 13:34:00|90.34|89.84|90.22|89.72|90.34|89.84|90.22|89.72|13
1736084050000|2025-01-05 13:34:10|90.23|89.73|90.25|89.75|90.25|89.75|90.23|89.73|3
1736084060000|2025-01-05 13:34:20|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736084070000|2025-01-05 13:34:30|90.22|89.72|90.21|89.71|90.22|89.72|90.16|89.66|8
1736084080000|2025-01-05 13:34:40|90.22|89.72|90.29|89.79|90.29|89.79|90.22|89.72|5
1736084090000|2025-01-05 13:34:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736084100000|2025-01-05 13:35:00|90.28|89.78|90.24|89.74|90.28|89.78|90.24|89.74|6
1736084110000|2025-01-05 13:35:10|90.23|89.73|90.19|89.69|90.24|89.74|90.19|89.69|4
1736084120000|2025-01-05 13:35:20|90.18|89.68|90.1|89.6|90.18|89.68|90.1|89.6|6
1736084130000|2025-01-05 13:35:30|90.11|89.61|90.14|89.64|90.18|89.68|90.11|89.61|8
1736084140000|2025-01-05 13:35:40|90.13|89.63|90.15|89.65|90.17|89.67|90.1|89.6|8
1736084150000|2025-01-05 13:35:50|90.16|89.66|90.14|89.64|90.17|89.67|90.14|89.64|9
1736084160000|2025-01-05 13:36:00|90.11|89.61|90.09|89.59|90.11|89.61|90.04|89.54|14
1736084170000|2025-01-05 13:36:10|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736084200000|2025-01-05 13:36:40|90.09|89.59|90.15|89.65|90.15|89.65|90.09|89.59|8
1736084210000|2025-01-05 13:36:50|90.14|89.64|90.11|89.61|90.14|89.64|90.06|89.56|12
1736084220000|2025-01-05 13:37:00|90.1|89.6|90.17|89.67|90.17|89.67|90.09|89.59|8
1736084230000|2025-01-05 13:37:10|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736084240000|2025-01-05 13:37:20|90.18|89.68|90.17|89.67|90.18|89.68|90.16|89.66|4
1736084250000|2025-01-05 13:37:30|90.16|89.66|90.09|89.59|90.16|89.66|90.09|89.59|4
1736084260000|2025-01-05 13:37:40|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736084270000|2025-01-05 13:37:50|90.07|89.57|90.07|89.57|90.07|89.57|90.05|89.55|5
1736084280000|2025-01-05 13:38:00|90.06|89.56|90.16|89.66|90.16|89.66|90.06|89.56|9
1736084290000|2025-01-05 13:38:10|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|3
1736084300000|2025-01-05 13:38:20|90.16|89.66|90.16|89.66|90.16|89.66|90.15|89.65|5
1736084320000|2025-01-05 13:38:40|90.15|89.65|90.12|89.62|90.15|89.65|90.12|89.62|4
1736084330000|2025-01-05 13:38:50|90.13|89.63|90.15|89.65|90.15|89.65|90.13|89.63|3
1736084340000|2025-01-05 13:39:00|90.17|89.67|90.14|89.64|90.17|89.67|90.13|89.63|6
1736084350000|2025-01-05 13:39:10|90.15|89.65|90.19|89.69|90.19|89.69|90.15|89.65|10
1736084360000|2025-01-05 13:39:20|90.18|89.68|90.14|89.64|90.18|89.68|90.14|89.64|9
1736084370000|2025-01-05 13:39:30|90.15|89.65|90.19|89.69|90.19|89.69|90.15|89.65|4
1736084380000|2025-01-05 13:39:40|90.21|89.71|90.33|89.83|90.34|89.84|90.21|89.71|14
1736084390000|2025-01-05 13:39:50|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|2
1736084400000|2025-01-05 13:40:00|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736084410000|2025-01-05 13:40:10|90.29|89.79|90.33|89.83|90.33|89.83|90.29|89.79|4
1736084420000|2025-01-05 13:40:20|90.29|89.79|90.34|89.84|90.34|89.84|90.29|89.79|4
1736084430000|2025-01-05 13:40:30|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736084440000|2025-01-05 13:40:40|90.33|89.83|90.38|89.88|90.38|89.88|90.33|89.83|5
1736084450000|2025-01-05 13:40:50|90.37|89.87|90.34|89.84|90.38|89.88|90.34|89.84|5
1736084460000|2025-01-05 13:41:00|90.35|89.85|90.29|89.79|90.37|89.87|90.29|89.79|9
1736084470000|2025-01-05 13:41:10|90.3|89.8|90.3|89.8|90.32|89.82|90.3|89.8|8
1736084480000|2025-01-05 13:41:20|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|5
1736084490000|2025-01-05 13:41:30|90.3|89.8|90.28|89.78|90.3|89.8|90.28|89.78|5
1736084500000|2025-01-05 13:41:40|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|8
1736084510000|2025-01-05 13:41:50|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|4
1736084520000|2025-01-05 13:42:00|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736084530000|2025-01-05 13:42:10|90.3|89.8|90.18|89.68|90.3|89.8|90.18|89.68|11
1736084540000|2025-01-05 13:42:20|90.19|89.69|90.16|89.66|90.19|89.69|90.15|89.65|5
1736084560000|2025-01-05 13:42:40|90.15|89.65|90.15|89.65|90.15|89.65|90.15|89.65|1
1736084570000|2025-01-05 13:42:50|90.14|89.64|90.13|89.63|90.14|89.64|90.13|89.63|2
1736084580000|2025-01-05 13:43:00|90.1|89.6|90.08|89.58|90.1|89.6|90.08|89.58|3
1736084590000|2025-01-05 13:43:10|90.07|89.57|90.07|89.57|90.07|89.57|90.06|89.56|3
1736084600000|2025-01-05 13:43:20|90.08|89.58|90.14|89.64|90.15|89.65|90.08|89.58|6
1736084610000|2025-01-05 13:43:30|90.15|89.65|90.1|89.6|90.15|89.65|90.1|89.6|7
1736084620000|2025-01-05 13:43:40|90.11|89.61|90.13|89.63|90.14|89.64|90.11|89.61|6
1736084630000|2025-01-05 13:43:50|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736084640000|2025-01-05 13:44:00|90.12|89.62|90.13|89.63|90.13|89.63|90.11|89.61|4
1736084650000|2025-01-05 13:44:10|90.14|89.64|90.17|89.67|90.17|89.67|90.14|89.64|6
1736084660000|2025-01-05 13:44:20|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|4
1736084670000|2025-01-05 13:44:30|90.14|89.64|90.15|89.65|90.15|89.65|90.13|89.63|6
1736084680000|2025-01-05 13:44:40|90.14|89.64|90.19|89.69|90.19|89.69|90.14|89.64|8
1736084690000|2025-01-05 13:44:50|90.18|89.68|90.21|89.71|90.22|89.72|90.18|89.68|6
1736084700000|2025-01-05 13:45:00|90.2|89.7|90.12|89.62|90.2|89.7|90.08|89.58|12
1736084710000|2025-01-05 13:45:10|90.11|89.61|90|89.5|90.11|89.61|90|89.5|12
1736084720000|2025-01-05 13:45:20|89.97|89.47|89.98|89.48|90|89.5|89.95|89.45|6
1736084730000|2025-01-05 13:45:30|89.99|89.49|89.91|89.41|89.99|89.49|89.89|89.39|11
1736084740000|2025-01-05 13:45:40|89.9|89.4|89.94|89.44|89.94|89.44|89.9|89.4|4
1736084750000|2025-01-05 13:45:50|89.93|89.43|89.95|89.45|89.96|89.46|89.9|89.4|11
1736084760000|2025-01-05 13:46:00|89.94|89.44|89.89|89.39|89.95|89.45|89.89|89.39|7
1736084770000|2025-01-05 13:46:10|89.9|89.4|89.87|89.37|89.9|89.4|89.87|89.37|10
1736084780000|2025-01-05 13:46:20|89.88|89.38|89.86|89.36|89.88|89.38|89.85|89.35|4
1736084790000|2025-01-05 13:46:30|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|4
1736084800000|2025-01-05 13:46:40|89.87|89.37|89.89|89.39|89.89|89.39|89.87|89.37|2
1736084810000|2025-01-05 13:46:50|89.88|89.38|89.85|89.35|89.88|89.38|89.84|89.34|5
1736084820000|2025-01-05 13:47:00|89.86|89.36|89.91|89.41|89.91|89.41|89.85|89.35|12
1736084830000|2025-01-05 13:47:10|89.9|89.4|89.9|89.4|89.9|89.4|89.89|89.39|7
1736084840000|2025-01-05 13:47:20|89.89|89.39|89.87|89.37|89.89|89.39|89.85|89.35|9
1736084850000|2025-01-05 13:47:30|89.86|89.36|89.86|89.36|89.86|89.36|89.85|89.35|3
1736084860000|2025-01-05 13:47:40|89.87|89.37|89.81|89.31|89.87|89.37|89.81|89.31|6
1736084870000|2025-01-05 13:47:50|89.82|89.32|89.85|89.35|89.85|89.35|89.82|89.32|4
1736084880000|2025-01-05 13:48:00|89.83|89.33|89.78|89.28|89.83|89.33|89.78|89.28|8
1736084890000|2025-01-05 13:48:10|89.77|89.27|89.74|89.24|89.77|89.27|89.72|89.22|11
1736084900000|2025-01-05 13:48:20|89.75|89.25|89.76|89.26|89.78|89.28|89.75|89.25|9
1736084910000|2025-01-05 13:48:30|89.75|89.25|89.73|89.23|89.76|89.26|89.73|89.23|5
1736084920000|2025-01-05 13:48:40|89.69|89.19|89.7|89.2|89.7|89.2|89.68|89.18|8
1736084930000|2025-01-05 13:48:50|89.69|89.19|89.73|89.23|89.73|89.23|89.69|89.19|5
1736084940000|2025-01-05 13:49:00|89.72|89.22|89.7|89.2|89.72|89.22|89.69|89.19|4
1736084950000|2025-01-05 13:49:10|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|3
1736084960000|2025-01-05 13:49:20|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736084970000|2025-01-05 13:49:30|89.69|89.19|89.71|89.21|89.71|89.21|89.68|89.18|4
1736084980000|2025-01-05 13:49:40|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736084990000|2025-01-05 13:49:50|89.72|89.22|89.76|89.26|89.77|89.27|89.72|89.22|8
1736085000000|2025-01-05 13:50:00|89.77|89.27|89.85|89.35|89.85|89.35|89.77|89.27|9
1736085010000|2025-01-05 13:50:10|89.84|89.34|89.84|89.34|89.84|89.34|89.83|89.33|3
1736085020000|2025-01-05 13:50:20|89.82|89.32|89.84|89.34|89.84|89.34|89.82|89.32|4
1736085030000|2025-01-05 13:50:30|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|2
1736085050000|2025-01-05 13:50:50|89.81|89.31|89.81|89.31|89.82|89.32|89.81|89.31|3
1736085060000|2025-01-05 13:51:00|89.8|89.3|89.79|89.29|89.81|89.31|89.79|89.29|4
1736085070000|2025-01-05 13:51:10|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|4
1736085080000|2025-01-05 13:51:20|89.76|89.26|89.75|89.25|89.76|89.26|89.74|89.24|4
1736085090000|2025-01-05 13:51:30|89.74|89.24|89.74|89.24|89.74|89.24|89.74|89.24|1
1736085100000|2025-01-05 13:51:40|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|2
1736085110000|2025-01-05 13:51:50|89.73|89.23|89.64|89.14|89.73|89.23|89.64|89.14|7
1736085120000|2025-01-05 13:52:00|89.65|89.15|89.69|89.19|89.69|89.19|89.65|89.15|7
1736085130000|2025-01-05 13:52:10|89.7|89.2|89.74|89.24|89.75|89.25|89.7|89.2|10
1736085140000|2025-01-05 13:52:20|89.73|89.23|89.73|89.23|89.73|89.23|89.7|89.2|10
1736085160000|2025-01-05 13:52:40|89.74|89.24|89.7|89.2|89.74|89.24|89.69|89.19|10
1736085170000|2025-01-05 13:52:50|89.69|89.19|89.73|89.23|89.73|89.23|89.69|89.19|4
1736085180000|2025-01-05 13:53:00|89.74|89.24|89.73|89.23|89.74|89.24|89.73|89.23|4
1736085190000|2025-01-05 13:53:10|89.72|89.22|89.71|89.21|89.73|89.23|89.71|89.21|4
1736085200000|2025-01-05 13:53:20|89.73|89.23|89.72|89.22|89.74|89.24|89.72|89.22|4
1736085210000|2025-01-05 13:53:30|89.71|89.21|89.7|89.2|89.71|89.21|89.67|89.17|6
1736085220000|2025-01-05 13:53:40|89.71|89.21|89.7|89.2|89.71|89.21|89.7|89.2|2
1736085230000|2025-01-05 13:53:50|89.73|89.23|89.74|89.24|89.75|89.25|89.73|89.23|3
1736085240000|2025-01-05 13:54:00|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736085250000|2025-01-05 13:54:10|89.76|89.26|89.74|89.24|89.76|89.26|89.74|89.24|5
1736085260000|2025-01-05 13:54:20|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736085270000|2025-01-05 13:54:30|89.77|89.27|89.8|89.3|89.8|89.3|89.76|89.26|10
1736085280000|2025-01-05 13:54:40|89.78|89.28|89.76|89.26|89.79|89.29|89.76|89.26|4
1736085290000|2025-01-05 13:54:50|89.73|89.23|89.69|89.19|89.73|89.23|89.67|89.17|12
1736085300000|2025-01-05 13:55:00|89.7|89.2|89.71|89.21|89.74|89.24|89.7|89.2|8
1736085320000|2025-01-05 13:55:20|89.69|89.19|89.76|89.26|89.76|89.26|89.69|89.19|5
1736085330000|2025-01-05 13:55:30|89.77|89.27|89.76|89.26|89.78|89.28|89.75|89.25|8
1736085340000|2025-01-05 13:55:40|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|4
1736085350000|2025-01-05 13:55:50|89.75|89.25|89.76|89.26|89.78|89.28|89.75|89.25|7
1736085360000|2025-01-05 13:56:00|89.75|89.25|89.75|89.25|89.76|89.26|89.75|89.25|3
1736085370000|2025-01-05 13:56:10|89.74|89.24|89.72|89.22|89.75|89.25|89.72|89.22|5
1736085380000|2025-01-05 13:56:20|89.71|89.21|89.74|89.24|89.77|89.27|89.71|89.21|8
1736085390000|2025-01-05 13:56:30|89.73|89.23|89.7|89.2|89.73|89.23|89.7|89.2|2
1736085400000|2025-01-05 13:56:40|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736085410000|2025-01-05 13:56:50|89.66|89.16|89.63|89.13|89.66|89.16|89.63|89.13|4
1736085420000|2025-01-05 13:57:00|89.62|89.12|89.53|89.03|89.62|89.12|89.53|89.03|9
1736085430000|2025-01-05 13:57:10|89.54|89.04|89.56|89.06|89.56|89.06|89.54|89.04|7
1736085440000|2025-01-05 13:57:20|89.57|89.07|89.56|89.06|89.6|89.1|89.56|89.06|8
1736085450000|2025-01-05 13:57:30|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|2
1736085460000|2025-01-05 13:57:40|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736085470000|2025-01-05 13:57:50|89.56|89.06|89.54|89.04|89.56|89.06|89.54|89.04|3
1736085480000|2025-01-05 13:58:00|89.53|89.03|89.51|89.01|89.53|89.03|89.49|88.99|9
1736085490000|2025-01-05 13:58:10|89.5|89|89.48|88.98|89.5|89|89.47|88.97|4
1736085500000|2025-01-05 13:58:20|89.47|88.97|89.49|88.99|89.55|89.05|89.45|88.95|16
1736085510000|2025-01-05 13:58:30|89.5|89|89.48|88.98|89.5|89|89.47|88.97|8
1736085520000|2025-01-05 13:58:40|89.49|88.99|89.48|88.98|89.49|88.99|89.48|88.98|2
1736085530000|2025-01-05 13:58:50|89.47|88.97|89.46|88.96|89.47|88.97|89.46|88.96|2
1736085540000|2025-01-05 13:59:00|89.45|88.95|89.47|88.97|89.48|88.98|89.45|88.95|5
1736085550000|2025-01-05 13:59:10|89.49|88.99|89.48|88.98|89.49|88.99|89.48|88.98|2
1736085580000|2025-01-05 13:59:40|89.49|88.99|89.51|89.01|89.51|89.01|89.49|88.99|5
1736085590000|2025-01-05 13:59:50|89.53|89.03|89.53|89.03|89.55|89.05|89.53|89.03|4
1736085600000|2025-01-05 14:00:00|89.52|89.02|89.52|89.02|89.53|89.03|89.49|88.99|8
1736085610000|2025-01-05 14:00:10|89.53|89.03|89.64|89.14|89.64|89.14|89.53|89.03|12
1736085620000|2025-01-05 14:00:20|89.66|89.16|89.56|89.06|89.66|89.16|89.56|89.06|12
1736085630000|2025-01-05 14:00:30|89.55|89.05|89.5|89|89.55|89.05|89.5|89|6
1736085640000|2025-01-05 14:00:40|89.49|88.99|89.47|88.97|89.5|89|89.46|88.96|9
1736085650000|2025-01-05 14:00:50|89.46|88.96|89.45|88.95|89.46|88.96|89.44|88.94|5
1736085660000|2025-01-05 14:01:00|89.46|88.96|89.48|88.98|89.5|89|89.46|88.96|10
1736085670000|2025-01-05 14:01:10|89.49|88.99|89.38|88.88|89.49|88.99|89.38|88.88|15
1736085680000|2025-01-05 14:01:20|89.39|88.89|89.34|88.84|89.4|88.9|89.34|88.84|9
1736085690000|2025-01-05 14:01:30|89.36|88.86|89.32|88.82|89.36|88.86|89.32|88.82|3
1736085700000|2025-01-05 14:01:40|89.33|88.83|89.26|88.76|89.33|88.83|89.24|88.74|8
1736085710000|2025-01-05 14:01:50|89.27|88.77|89.29|88.79|89.33|88.83|89.27|88.77|11
1736085720000|2025-01-05 14:02:00|89.28|88.78|89.28|88.78|89.29|88.79|89.26|88.76|8
1736085730000|2025-01-05 14:02:10|89.27|88.77|89.27|88.77|89.29|88.79|89.27|88.77|7
1736085740000|2025-01-05 14:02:20|89.26|88.76|89.35|88.85|89.35|88.85|89.26|88.76|6
1736085750000|2025-01-05 14:02:30|89.36|88.86|89.47|88.97|89.47|88.97|89.36|88.86|15
1736085760000|2025-01-05 14:02:40|89.48|88.98|89.47|88.97|89.53|89.03|89.47|88.97|7
1736085770000|2025-01-05 14:02:50|89.48|88.98|89.49|88.99|89.49|88.99|89.48|88.98|4
1736085780000|2025-01-05 14:03:00|89.52|89.02|89.59|89.09|89.6|89.1|89.52|89.02|14
1736085790000|2025-01-05 14:03:10|89.58|89.08|89.6|89.1|89.6|89.1|89.55|89.05|8
1736085800000|2025-01-05 14:03:20|89.62|89.12|89.64|89.14|89.64|89.14|89.62|89.12|3
1736085810000|2025-01-05 14:03:30|89.65|89.15|89.64|89.14|89.68|89.18|89.64|89.14|8
1736085820000|2025-01-05 14:03:40|89.65|89.15|89.63|89.13|89.66|89.16|89.63|89.13|7
1736085830000|2025-01-05 14:03:50|89.62|89.12|89.58|89.08|89.62|89.12|89.57|89.07|6
1736085840000|2025-01-05 14:04:00|89.55|89.05|89.57|89.07|89.57|89.07|89.53|89.03|7
1736085850000|2025-01-05 14:04:10|89.56|89.06|89.54|89.04|89.57|89.07|89.54|89.04|7
1736085860000|2025-01-05 14:04:20|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|4
1736085870000|2025-01-05 14:04:30|89.56|89.06|89.56|89.06|89.56|89.06|89.55|89.05|3
1736085880000|2025-01-05 14:04:40|89.57|89.07|89.57|89.07|89.58|89.08|89.57|89.07|3
1736085890000|2025-01-05 14:04:50|89.58|89.08|89.6|89.1|89.64|89.14|89.58|89.08|8
1736085900000|2025-01-05 14:05:00|89.58|89.08|89.54|89.04|89.58|89.08|89.54|89.04|4
1736085910000|2025-01-05 14:05:10|89.53|89.03|89.53|89.03|89.55|89.05|89.53|89.03|4
1736085920000|2025-01-05 14:05:20|89.54|89.04|89.52|89.02|89.54|89.04|89.47|88.97|8
1736085930000|2025-01-05 14:05:30|89.53|89.03|89.49|88.99|89.53|89.03|89.47|88.97|11
1736085940000|2025-01-05 14:05:40|89.5|89|89.52|89.02|89.54|89.04|89.49|88.99|7
1736085950000|2025-01-05 14:05:50|89.53|89.03|89.54|89.04|89.54|89.04|89.52|89.02|4
1736085960000|2025-01-05 14:06:00|89.55|89.05|89.45|88.95|89.55|89.05|89.45|88.95|8
1736085970000|2025-01-05 14:06:10|89.44|88.94|89.46|88.96|89.47|88.97|89.43|88.93|8
1736085980000|2025-01-05 14:06:20|89.45|88.95|89.43|88.93|89.47|88.97|89.43|88.93|6
1736085990000|2025-01-05 14:06:30|89.44|88.94|89.43|88.93|89.44|88.94|89.37|88.87|9
1736086000000|2025-01-05 14:06:40|89.44|88.94|89.44|88.94|89.45|88.95|89.42|88.92|8
1736086010000|2025-01-05 14:06:50|89.43|88.93|89.4|88.9|89.43|88.93|89.4|88.9|9
1736086020000|2025-01-05 14:07:00|89.41|88.91|89.29|88.79|89.41|88.91|89.29|88.79|14
1736086030000|2025-01-05 14:07:10|89.28|88.78|89.27|88.77|89.29|88.79|89.22|88.72|14
1736086040000|2025-01-05 14:07:20|89.28|88.78|89.27|88.77|89.28|88.78|89.24|88.74|9
1736086050000|2025-01-05 14:07:30|89.28|88.78|89.32|88.82|89.34|88.84|89.26|88.76|9
1736086060000|2025-01-05 14:07:40|89.33|88.83|89.33|88.83|89.34|88.84|89.32|88.82|5
1736086070000|2025-01-05 14:07:50|89.34|88.84|89.36|88.86|89.37|88.87|89.34|88.84|7
1736086080000|2025-01-05 14:08:00|89.35|88.85|89.34|88.84|89.35|88.85|89.34|88.84|4
1736086090000|2025-01-05 14:08:10|89.33|88.83|89.37|88.87|89.37|88.87|89.3|88.8|6
1736086100000|2025-01-05 14:08:20|89.38|88.88|89.35|88.85|89.41|88.91|89.35|88.85|14
1736086110000|2025-01-05 14:08:30|89.37|88.87|89.36|88.86|89.37|88.87|89.36|88.86|2
1736086120000|2025-01-05 14:08:40|89.35|88.85|89.31|88.81|89.36|88.86|89.31|88.81|6
1736086130000|2025-01-05 14:08:50|89.32|88.82|89.29|88.79|89.32|88.82|89.29|88.79|5
1736086140000|2025-01-05 14:09:00|89.28|88.78|89.2|88.7|89.28|88.78|89.2|88.7|8
1736086150000|2025-01-05 14:09:10|89.21|88.71|89.22|88.72|89.24|88.74|89.21|88.71|5
1736086160000|2025-01-05 14:09:20|89.23|88.73|89.18|88.68|89.23|88.73|89.17|88.67|9
1736086170000|2025-01-05 14:09:30|89.19|88.69|89.13|88.63|89.2|88.7|89.13|88.63|12
1736086180000|2025-01-05 14:09:40|89.14|88.64|89.13|88.63|89.15|88.65|89.13|88.63|6
1736086190000|2025-01-05 14:09:50|89.12|88.62|89.08|88.58|89.12|88.62|89.08|88.58|6
1736086200000|2025-01-05 14:10:00|89.09|88.59|89.07|88.57|89.09|88.59|89.05|88.55|8
1736086210000|2025-01-05 14:10:10|89.06|88.56|89.06|88.56|89.08|88.58|89.06|88.56|6
1736086220000|2025-01-05 14:10:20|89.05|88.55|89.04|88.54|89.06|88.56|89.03|88.53|6
1736086230000|2025-01-05 14:10:30|89.03|88.53|89.07|88.57|89.07|88.57|89.03|88.53|11
1736086240000|2025-01-05 14:10:40|89.08|88.58|89.15|88.65|89.15|88.65|89.07|88.57|8
1736086250000|2025-01-05 14:10:50|89.16|88.66|89.1|88.6|89.16|88.66|89.1|88.6|8
1736086260000|2025-01-05 14:11:00|89.09|88.59|89.04|88.54|89.1|88.6|89.04|88.54|8
1736086270000|2025-01-05 14:11:10|89.05|88.55|89.04|88.54|89.05|88.55|89.04|88.54|8
1736086280000|2025-01-05 14:11:20|89.03|88.53|89.05|88.55|89.06|88.56|89.02|88.52|7
1736086290000|2025-01-05 14:11:30|89.04|88.54|88.95|88.45|89.04|88.54|88.94|88.44|15
1736086300000|2025-01-05 14:11:40|88.94|88.44|88.96|88.46|88.99|88.49|88.93|88.43|12
1736086320000|2025-01-05 14:12:00|88.97|88.47|88.97|88.47|88.97|88.47|88.96|88.46|3
1736086330000|2025-01-05 14:12:10|88.98|88.48|88.98|88.48|88.98|88.48|88.98|88.48|1
1736086340000|2025-01-05 14:12:20|88.99|88.49|89.09|88.59|89.09|88.59|88.99|88.49|10
1736086350000|2025-01-05 14:12:30|89.08|88.58|89.02|88.52|89.08|88.58|89.02|88.52|7
1736086360000|2025-01-05 14:12:40|89.03|88.53|89.04|88.54|89.07|88.57|89.03|88.53|9
1736086370000|2025-01-05 14:12:50|89.03|88.53|88.94|88.44|89.03|88.53|88.94|88.44|11
1736086380000|2025-01-05 14:13:00|88.92|88.42|88.84|88.34|88.92|88.42|88.84|88.34|8
1736086390000|2025-01-05 14:13:10|88.83|88.33|88.87|88.37|88.87|88.37|88.83|88.33|10
1736086400000|2025-01-05 14:13:20|88.88|88.38|88.86|88.36|88.89|88.39|88.86|88.36|7
1736086410000|2025-01-05 14:13:30|88.85|88.35|88.85|88.35|88.86|88.36|88.84|88.34|5
1736086420000|2025-01-05 14:13:40|88.84|88.34|88.96|88.46|88.97|88.47|88.84|88.34|12
1736086430000|2025-01-05 14:13:50|88.95|88.45|88.87|88.37|88.95|88.45|88.86|88.36|13
1736086440000|2025-01-05 14:14:00|88.88|88.38|88.88|88.38|88.92|88.42|88.87|88.37|7
1736086450000|2025-01-05 14:14:10|88.87|88.37|88.87|88.37|88.87|88.37|88.86|88.36|3
1736086460000|2025-01-05 14:14:20|88.89|88.39|88.93|88.43|88.93|88.43|88.87|88.37|8
1736086470000|2025-01-05 14:14:30|88.92|88.42|88.97|88.47|88.98|88.48|88.89|88.39|10
1736086480000|2025-01-05 14:14:40|88.96|88.46|88.96|88.46|88.97|88.47|88.94|88.44|5
1736086490000|2025-01-05 14:14:50|88.95|88.45|88.92|88.42|88.97|88.47|88.92|88.42|8
1736086500000|2025-01-05 14:15:00|88.9|88.4|88.86|88.36|88.9|88.4|88.83|88.33|10
1736086510000|2025-01-05 14:15:10|88.87|88.37|88.83|88.33|88.87|88.37|88.83|88.33|7
1736086520000|2025-01-05 14:15:20|88.84|88.34|88.84|88.34|88.85|88.35|88.83|88.33|8
1736086530000|2025-01-05 14:15:30|88.83|88.33|88.83|88.33|88.83|88.33|88.83|88.33|1
1736086540000|2025-01-05 14:15:40|88.77|88.27|88.74|88.24|88.77|88.27|88.73|88.23|6
1736086550000|2025-01-05 14:15:50|88.75|88.25|88.72|88.22|88.75|88.25|88.72|88.22|6
1736086560000|2025-01-05 14:16:00|88.73|88.23|88.72|88.22|88.75|88.25|88.72|88.22|9
1736086570000|2025-01-05 14:16:10|88.73|88.23|88.74|88.24|88.76|88.26|88.72|88.22|7
1736086580000|2025-01-05 14:16:20|88.73|88.23|88.74|88.24|88.75|88.25|88.73|88.23|6
1736086590000|2025-01-05 14:16:30|88.75|88.25|88.74|88.24|88.75|88.25|88.73|88.23|4
1736086600000|2025-01-05 14:16:40|88.73|88.23|88.74|88.24|88.75|88.25|88.73|88.23|5
1736086610000|2025-01-05 14:16:50|88.72|88.22|88.54|88.04|88.72|88.22|88.54|88.04|18
1736086620000|2025-01-05 14:17:00|88.57|88.07|88.57|88.07|88.65|88.15|88.56|88.06|17
1736086630000|2025-01-05 14:17:10|88.58|88.08|88.57|88.07|88.59|88.09|88.54|88.04|16
1736086640000|2025-01-05 14:17:20|88.55|88.05|88.52|88.02|88.56|88.06|88.52|88.02|13
1736086650000|2025-01-05 14:17:30|88.51|88.01|88.54|88.04|88.56|88.06|88.49|87.99|15
1736086660000|2025-01-05 14:17:40|88.55|88.05|88.45|87.95|88.55|88.05|88.44|87.94|10
1736086670000|2025-01-05 14:17:50|88.44|87.94|88.34|87.84|88.44|87.94|88.33|87.83|10
1736086680000|2025-01-05 14:18:00|88.36|87.86|88.49|87.99|88.49|87.99|88.36|87.86|16
1736086690000|2025-01-05 14:18:10|88.5|88|88.55|88.05|88.64|88.14|88.5|88|24
1736086700000|2025-01-05 14:18:20|88.54|88.04|88.53|88.03|88.55|88.05|88.53|88.03|6
1736086710000|2025-01-05 14:18:30|88.52|88.02|88.48|87.98|88.52|88.02|88.44|87.94|17
1736086720000|2025-01-05 14:18:40|88.47|87.97|88.45|87.95|88.47|87.97|88.43|87.93|9
1736086730000|2025-01-05 14:18:50|88.47|87.97|88.54|88.04|88.56|88.06|88.46|87.96|11
1736086740000|2025-01-05 14:19:00|88.55|88.05|88.61|88.11|88.61|88.11|88.55|88.05|10
1736086750000|2025-01-05 14:19:10|88.6|88.1|88.55|88.05|88.6|88.1|88.54|88.04|8
1736086760000|2025-01-05 14:19:20|88.54|88.04|88.45|87.95|88.54|88.04|88.41|87.91|11
1736086770000|2025-01-05 14:19:30|88.46|87.96|88.42|87.92|88.46|87.96|88.42|87.92|7
1736086780000|2025-01-05 14:19:40|88.41|87.91|88.5|88|88.52|88.02|88.41|87.91|15
1736086790000|2025-01-05 14:19:50|88.49|87.99|88.43|87.93|88.49|87.99|88.43|87.93|9
1736086800000|2025-01-05 14:20:00|88.44|87.94|88.44|87.94|88.46|87.96|88.37|87.87|12
1736086810000|2025-01-05 14:20:10|88.45|87.95|88.47|87.97|88.52|88.02|88.45|87.95|10
1736086820000|2025-01-05 14:20:20|88.46|87.96|88.44|87.94|88.46|87.96|88.43|87.93|8
1736086830000|2025-01-05 14:20:30|88.46|87.96|88.45|87.95|88.46|87.96|88.44|87.94|8
1736086840000|2025-01-05 14:20:40|88.46|87.96|88.45|87.95|88.48|87.98|88.4|87.9|17
1736086850000|2025-01-05 14:20:50|88.48|87.98|88.42|87.92|88.48|87.98|88.41|87.91|19
1736086860000|2025-01-05 14:21:00|88.41|87.91|88.35|87.85|88.41|87.91|88.34|87.84|9
1736086870000|2025-01-05 14:21:10|88.36|87.86|88.43|87.93|88.44|87.94|88.36|87.86|15
1736086880000|2025-01-05 14:21:20|88.42|87.92|88.41|87.91|88.42|87.92|88.38|87.88|4
1736086890000|2025-01-05 14:21:30|88.42|87.92|88.45|87.95|88.53|88.03|88.42|87.92|14
1736086900000|2025-01-05 14:21:40|88.46|87.96|88.47|87.97|88.53|88.03|88.46|87.96|14
1736086910000|2025-01-05 14:21:50|88.48|87.98|88.52|88.02|88.53|88.03|88.48|87.98|6
1736086920000|2025-01-05 14:22:00|88.51|88.01|88.43|87.93|88.54|88.04|88.43|87.93|20
1736086930000|2025-01-05 14:22:10|88.42|87.92|88.43|87.93|88.47|87.97|88.42|87.92|12
1736086940000|2025-01-05 14:22:20|88.44|87.94|88.43|87.93|88.46|87.96|88.42|87.92|7
1736086950000|2025-01-05 14:22:30|88.42|87.92|88.37|87.87|88.42|87.92|88.36|87.86|6
1736086960000|2025-01-05 14:22:40|88.38|87.88|88.35|87.85|88.38|87.88|88.33|87.83|6
1736086970000|2025-01-05 14:22:50|88.34|87.84|88.35|87.85|88.35|87.85|88.34|87.84|2
1736086980000|2025-01-05 14:23:00|88.36|87.86|88.32|87.82|88.36|87.86|88.31|87.81|7
1736086990000|2025-01-05 14:23:10|88.31|87.81|88.34|87.84|88.36|87.86|88.31|87.81|10
1736087000000|2025-01-05 14:23:20|88.33|87.83|88.46|87.96|88.46|87.96|88.33|87.83|14
1736087010000|2025-01-05 14:23:30|88.45|87.95|88.53|88.03|88.53|88.03|88.45|87.95|10
1736087020000|2025-01-05 14:23:40|88.52|88.02|88.54|88.04|88.54|88.04|88.52|88.02|7
1736087030000|2025-01-05 14:23:50|88.53|88.03|88.5|88|88.54|88.04|88.5|88|6
1736087040000|2025-01-05 14:24:00|88.49|87.99|88.48|87.98|88.5|88|88.46|87.96|9
1736087050000|2025-01-05 14:24:10|88.51|88.01|88.5|88|88.51|88.01|88.47|87.97|6
1736087060000|2025-01-05 14:24:20|88.46|87.96|88.51|88.01|88.51|88.01|88.45|87.95|6
1736087070000|2025-01-05 14:24:30|88.5|88|88.48|87.98|88.51|88.01|88.46|87.96|13
1736087080000|2025-01-05 14:24:40|88.5|88|88.48|87.98|88.52|88.02|88.48|87.98|11
1736087090000|2025-01-05 14:24:50|88.47|87.97|88.47|87.97|88.47|87.97|88.43|87.93|8
1736087100000|2025-01-05 14:25:00|88.48|87.98|88.49|87.99|88.52|88.02|88.47|87.97|12
1736087110000|2025-01-05 14:25:10|88.47|87.97|88.48|87.98|88.48|87.98|88.47|87.97|4
1736087120000|2025-01-05 14:25:20|88.49|87.99|88.55|88.05|88.55|88.05|88.49|87.99|9
1736087130000|2025-01-05 14:25:30|88.53|88.03|88.55|88.05|88.61|88.11|88.53|88.03|10
1736087140000|2025-01-05 14:25:40|88.56|88.06|88.56|88.06|88.57|88.07|88.54|88.04|9
1736087150000|2025-01-05 14:25:50|88.55|88.05|88.59|88.09|88.59|88.09|88.55|88.05|7
1736087160000|2025-01-05 14:26:00|88.57|88.07|88.6|88.1|88.63|88.13|88.57|88.07|12
1736087170000|2025-01-05 14:26:10|88.61|88.11|88.63|88.13|88.63|88.13|88.61|88.11|5
1736087180000|2025-01-05 14:26:20|88.62|88.12|88.63|88.13|88.63|88.13|88.59|88.09|10
1736087190000|2025-01-05 14:26:30|88.62|88.12|88.55|88.05|88.62|88.12|88.55|88.05|7
1736087200000|2025-01-05 14:26:40|88.56|88.06|88.56|88.06|88.58|88.08|88.55|88.05|11
1736087210000|2025-01-05 14:26:50|88.57|88.07|88.56|88.06|88.57|88.07|88.56|88.06|2
1736087220000|2025-01-05 14:27:00|88.55|88.05|88.54|88.04|88.56|88.06|88.52|88.02|8
1736087230000|2025-01-05 14:27:10|88.56|88.06|88.55|88.05|88.56|88.06|88.54|88.04|6
1736087240000|2025-01-05 14:27:20|88.56|88.06|88.58|88.08|88.58|88.08|88.56|88.06|4
1736087250000|2025-01-05 14:27:30|88.56|88.06|88.58|88.08|88.6|88.1|88.56|88.06|7
1736087260000|2025-01-05 14:27:40|88.56|88.06|88.56|88.06|88.58|88.08|88.52|88.02|11
1736087270000|2025-01-05 14:27:50|88.57|88.07|88.59|88.09|88.6|88.1|88.56|88.06|10
1736087280000|2025-01-05 14:28:00|88.58|88.08|88.63|88.13|88.63|88.13|88.58|88.08|10
1736087290000|2025-01-05 14:28:10|88.62|88.12|88.59|88.09|88.62|88.12|88.59|88.09|4
1736087300000|2025-01-05 14:28:20|88.6|88.1|88.55|88.05|88.62|88.12|88.54|88.04|11
1736087310000|2025-01-05 14:28:30|88.56|88.06|88.58|88.08|88.59|88.09|88.56|88.06|5
1736087320000|2025-01-05 14:28:40|88.59|88.09|88.59|88.09|88.59|88.09|88.59|88.09|1
1736087330000|2025-01-05 14:28:50|88.6|88.1|88.66|88.16|88.67|88.17|88.6|88.1|5
1736087340000|2025-01-05 14:29:00|88.67|88.17|88.75|88.25|88.75|88.25|88.67|88.17|6
1736087350000|2025-01-05 14:29:10|88.74|88.24|88.67|88.17|88.77|88.27|88.64|88.14|9
1736087360000|2025-01-05 14:29:20|88.66|88.16|88.66|88.16|88.67|88.17|88.66|88.16|3
1736087370000|2025-01-05 14:29:30|88.65|88.15|88.65|88.15|88.67|88.17|88.65|88.15|7
1736087380000|2025-01-05 14:29:40|88.66|88.16|88.66|88.16|88.66|88.16|88.66|88.16|1
1736087390000|2025-01-05 14:29:50|88.65|88.15|88.62|88.12|88.65|88.15|88.62|88.12|3
1736087400000|2025-01-05 14:30:00|88.61|88.11|88.57|88.07|88.61|88.11|88.52|88.02|13
1736087410000|2025-01-05 14:30:10|88.58|88.08|88.59|88.09|88.63|88.13|88.56|88.06|16
1736087420000|2025-01-05 14:30:20|88.58|88.08|88.53|88.03|88.6|88.1|88.53|88.03|8
1736087430000|2025-01-05 14:30:30|88.52|88.02|88.47|87.97|88.52|88.02|88.45|87.95|10
1736087440000|2025-01-05 14:30:40|88.46|87.96|88.46|87.96|88.47|87.97|88.44|87.94|5
1736087450000|2025-01-05 14:30:50|88.47|87.97|88.47|87.97|88.47|87.97|88.47|87.97|1
1736087460000|2025-01-05 14:31:00|88.46|87.96|88.47|87.97|88.47|87.97|88.44|87.94|8
1736087470000|2025-01-05 14:31:10|88.48|87.98|88.58|88.08|88.59|88.09|88.48|87.98|13
1736087480000|2025-01-05 14:31:20|88.57|88.07|88.55|88.05|88.57|88.07|88.53|88.03|8
1736087490000|2025-01-05 14:31:30|88.56|88.06|88.57|88.07|88.57|88.07|88.54|88.04|7
1736087500000|2025-01-05 14:31:40|88.58|88.08|88.65|88.15|88.66|88.16|88.58|88.08|8
1736087510000|2025-01-05 14:31:50|88.66|88.16|88.63|88.13|88.66|88.16|88.63|88.13|8
1736087520000|2025-01-05 14:32:00|88.62|88.12|88.58|88.08|88.64|88.14|88.57|88.07|11
1736087530000|2025-01-05 14:32:10|88.59|88.09|88.62|88.12|88.62|88.12|88.58|88.08|8
1736087540000|2025-01-05 14:32:20|88.61|88.11|88.57|88.07|88.61|88.11|88.57|88.07|3
1736087550000|2025-01-05 14:32:30|88.55|88.05|88.53|88.03|88.56|88.06|88.51|88.01|11
1736087560000|2025-01-05 14:32:40|88.54|88.04|88.49|87.99|88.55|88.05|88.47|87.97|8
1736087570000|2025-01-05 14:32:50|88.48|87.98|88.48|87.98|88.49|87.99|88.47|87.97|5
1736087580000|2025-01-05 14:33:00|88.5|88|88.6|88.1|88.62|88.12|88.48|87.98|17
1736087590000|2025-01-05 14:33:10|88.59|88.09|88.6|88.1|88.62|88.12|88.59|88.09|9
1736087600000|2025-01-05 14:33:20|88.61|88.11|88.63|88.13|88.64|88.14|88.61|88.11|6
1736087610000|2025-01-05 14:33:30|88.65|88.15|88.61|88.11|88.66|88.16|88.61|88.11|7
1736087620000|2025-01-05 14:33:40|88.62|88.12|88.59|88.09|88.63|88.13|88.59|88.09|4
1736087630000|2025-01-05 14:33:50|88.58|88.08|88.58|88.08|88.58|88.08|88.57|88.07|3
1736087640000|2025-01-05 14:34:00|88.57|88.07|88.58|88.08|88.58|88.08|88.57|88.07|4
1736087660000|2025-01-05 14:34:20|88.57|88.07|88.58|88.08|88.58|88.08|88.57|88.07|2
1736087680000|2025-01-05 14:34:40|88.57|88.07|88.56|88.06|88.57|88.07|88.56|88.06|2
1736087690000|2025-01-05 14:34:50|88.57|88.07|88.58|88.08|88.58|88.08|88.57|88.07|2
1736087700000|2025-01-05 14:35:00|88.59|88.09|88.62|88.12|88.62|88.12|88.57|88.07|7
1736087710000|2025-01-05 14:35:10|88.63|88.13|88.69|88.19|88.69|88.19|88.62|88.12|9
1736087720000|2025-01-05 14:35:20|88.7|88.2|88.74|88.24|88.74|88.24|88.7|88.2|6
1736087730000|2025-01-05 14:35:30|88.75|88.25|88.77|88.27|88.78|88.28|88.75|88.25|4
1736087740000|2025-01-05 14:35:40|88.78|88.28|88.83|88.33|88.83|88.33|88.78|88.28|5
1736087750000|2025-01-05 14:35:50|88.85|88.35|88.89|88.39|88.91|88.41|88.85|88.35|10
1736087760000|2025-01-05 14:36:00|88.9|88.4|88.88|88.38|88.92|88.42|88.86|88.36|12
1736087770000|2025-01-05 14:36:10|88.87|88.37|88.91|88.41|88.91|88.41|88.87|88.37|6
1736087780000|2025-01-05 14:36:20|88.89|88.39|88.89|88.39|88.89|88.39|88.87|88.37|5
1736087790000|2025-01-05 14:36:30|88.88|88.38|88.87|88.37|88.88|88.38|88.87|88.37|4
1736087800000|2025-01-05 14:36:40|88.88|88.38|88.86|88.36|88.89|88.39|88.86|88.36|7
1736087810000|2025-01-05 14:36:50|88.88|88.38|88.92|88.42|88.93|88.43|88.88|88.38|5
1736087820000|2025-01-05 14:37:00|88.91|88.41|88.89|88.39|88.91|88.41|88.89|88.39|5
1736087830000|2025-01-05 14:37:10|88.9|88.4|88.97|88.47|88.97|88.47|88.9|88.4|4
1736087840000|2025-01-05 14:37:20|88.98|88.48|88.99|88.49|89|88.5|88.98|88.48|6
1736087850000|2025-01-05 14:37:30|89|88.5|88.98|88.48|89|88.5|88.97|88.47|7
1736087860000|2025-01-05 14:37:40|88.97|88.47|88.96|88.46|88.98|88.48|88.96|88.46|4
1736087870000|2025-01-05 14:37:50|88.97|88.47|89.03|88.53|89.03|88.53|88.97|88.47|9
1736087880000|2025-01-05 14:38:00|89.04|88.54|89.03|88.53|89.04|88.54|89.03|88.53|2
1736087890000|2025-01-05 14:38:10|89.04|88.54|89.06|88.56|89.06|88.56|89.04|88.54|4
1736087900000|2025-01-05 14:38:20|89.1|88.6|89.08|88.58|89.1|88.6|89.07|88.57|5
1736087910000|2025-01-05 14:38:30|89.07|88.57|89.06|88.56|89.08|88.58|89.06|88.56|6
1736087920000|2025-01-05 14:38:40|89.07|88.57|89.07|88.57|89.08|88.58|89.06|88.56|7
1736087930000|2025-01-05 14:38:50|89.08|88.58|89.07|88.57|89.08|88.58|89.06|88.56|6
1736087940000|2025-01-05 14:39:00|89.05|88.55|89.03|88.53|89.05|88.55|89.03|88.53|5
1736087950000|2025-01-05 14:39:10|89.04|88.54|89.04|88.54|89.05|88.55|89.04|88.54|3
1736087960000|2025-01-05 14:39:20|89.03|88.53|89.07|88.57|89.08|88.58|89.03|88.53|8
1736087970000|2025-01-05 14:39:30|89.08|88.58|89.07|88.57|89.08|88.58|89.07|88.57|2
1736087980000|2025-01-05 14:39:40|89.06|88.56|89.06|88.56|89.06|88.56|89.06|88.56|1
1736087990000|2025-01-05 14:39:50|89.07|88.57|89.06|88.56|89.07|88.57|89.06|88.56|2
1736088000000|2025-01-05 14:40:00|89.05|88.55|89.06|88.56|89.06|88.56|89.05|88.55|2
1736088010000|2025-01-05 14:40:10|89.05|88.55|89.02|88.52|89.05|88.55|89.02|88.52|4
1736088020000|2025-01-05 14:40:20|89.03|88.53|89.06|88.56|89.06|88.56|89.03|88.53|4
1736088030000|2025-01-05 14:40:30|89.05|88.55|89.06|88.56|89.06|88.56|89.05|88.55|4
1736088040000|2025-01-05 14:40:40|89.05|88.55|88.97|88.47|89.05|88.55|88.97|88.47|9
1736088050000|2025-01-05 14:40:50|88.99|88.49|89.01|88.51|89.01|88.51|88.98|88.48|6
1736088060000|2025-01-05 14:41:00|88.99|88.49|88.97|88.47|89.02|88.52|88.97|88.47|6
1736088070000|2025-01-05 14:41:10|88.99|88.49|88.98|88.48|88.99|88.49|88.98|88.48|2
1736088080000|2025-01-05 14:41:20|88.99|88.49|89.03|88.53|89.03|88.53|88.99|88.49|6
1736088090000|2025-01-05 14:41:30|89.04|88.54|89.06|88.56|89.07|88.57|89.04|88.54|7
1736088100000|2025-01-05 14:41:40|89.07|88.57|89.07|88.57|89.07|88.57|89.07|88.57|1
1736088110000|2025-01-05 14:41:50|89.08|88.58|89.11|88.61|89.11|88.61|89.08|88.58|4
1736088120000|2025-01-05 14:42:00|89.12|88.62|89.19|88.69|89.19|88.69|89.11|88.61|11
1736088130000|2025-01-05 14:42:10|89.18|88.68|89.16|88.66|89.18|88.68|89.14|88.64|6
1736088140000|2025-01-05 14:42:20|89.17|88.67|89.17|88.67|89.18|88.68|89.17|88.67|5
1736088160000|2025-01-05 14:42:40|89.18|88.68|89.23|88.73|89.24|88.74|89.18|88.68|6
1736088170000|2025-01-05 14:42:50|89.24|88.74|89.23|88.73|89.24|88.74|89.21|88.71|6
1736088180000|2025-01-05 14:43:00|89.24|88.74|89.24|88.74|89.24|88.74|89.24|88.74|1
1736088190000|2025-01-05 14:43:10|89.25|88.75|89.23|88.73|89.26|88.76|89.23|88.73|5
1736088200000|2025-01-05 14:43:20|89.24|88.74|89.23|88.73|89.24|88.74|89.23|88.73|2
1736088210000|2025-01-05 14:43:30|89.22|88.72|89.24|88.74|89.24|88.74|89.22|88.72|3
1736088220000|2025-01-05 14:43:40|89.23|88.73|89.25|88.75|89.25|88.75|89.22|88.72|4
1736088230000|2025-01-05 14:43:50|89.26|88.76|89.26|88.76|89.26|88.76|89.26|88.76|1
1736088240000|2025-01-05 14:44:00|89.25|88.75|89.26|88.76|89.26|88.76|89.25|88.75|2
1736088260000|2025-01-05 14:44:20|89.25|88.75|89.25|88.75|89.26|88.76|89.24|88.74|7
1736088270000|2025-01-05 14:44:30|89.26|88.76|89.24|88.74|89.26|88.76|89.24|88.74|3
1736088280000|2025-01-05 14:44:40|89.25|88.75|89.24|88.74|89.25|88.75|89.24|88.74|2
1736088290000|2025-01-05 14:44:50|89.22|88.72|89.26|88.76|89.27|88.77|89.22|88.72|7
1736088300000|2025-01-05 14:45:00|89.27|88.77|89.33|88.83|89.33|88.83|89.27|88.77|8
1736088310000|2025-01-05 14:45:10|89.34|88.84|89.41|88.91|89.41|88.91|89.34|88.84|6
1736088320000|2025-01-05 14:45:20|89.42|88.92|89.46|88.96|89.47|88.97|89.42|88.92|7
1736088330000|2025-01-05 14:45:30|89.45|88.95|89.37|88.87|89.45|88.95|89.37|88.87|12
1736088340000|2025-01-05 14:45:40|89.36|88.86|89.35|88.85|89.36|88.86|89.33|88.83|6
1736088350000|2025-01-05 14:45:50|89.36|88.86|89.39|88.89|89.39|88.89|89.36|88.86|4
1736088360000|2025-01-05 14:46:00|89.4|88.9|89.45|88.95|89.46|88.96|89.4|88.9|8
1736088370000|2025-01-05 14:46:10|89.46|88.96|89.46|88.96|89.46|88.96|89.44|88.94|6
1736088380000|2025-01-05 14:46:20|89.45|88.95|89.46|88.96|89.46|88.96|89.45|88.95|2
1736088390000|2025-01-05 14:46:30|89.47|88.97|89.55|89.05|89.55|89.05|89.47|88.97|10
1736088400000|2025-01-05 14:46:40|89.56|89.06|89.57|89.07|89.61|89.11|89.56|89.06|13
1736088410000|2025-01-05 14:46:50|89.59|89.09|89.57|89.07|89.59|89.09|89.54|89.04|9
1736088420000|2025-01-05 14:47:00|89.56|89.06|89.57|89.07|89.57|89.07|89.54|89.04|5
1736088430000|2025-01-05 14:47:10|89.59|89.09|89.58|89.08|89.63|89.13|89.57|89.07|14
1736088440000|2025-01-05 14:47:20|89.57|89.07|89.57|89.07|89.57|89.07|89.54|89.04|8
1736088450000|2025-01-05 14:47:30|89.56|89.06|89.55|89.05|89.57|89.07|89.53|89.03|9
1736088460000|2025-01-05 14:47:40|89.56|89.06|89.61|89.11|89.61|89.11|89.56|89.06|6
1736088470000|2025-01-05 14:47:50|89.62|89.12|89.62|89.12|89.62|89.12|89.59|89.09|9
1736088480000|2025-01-05 14:48:00|89.61|89.11|89.59|89.09|89.61|89.11|89.57|89.07|8
1736088490000|2025-01-05 14:48:10|89.6|89.1|89.66|89.16|89.67|89.17|89.6|89.1|8
1736088500000|2025-01-05 14:48:20|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736088510000|2025-01-05 14:48:30|89.67|89.17|89.67|89.17|89.67|89.17|89.66|89.16|3
1736088520000|2025-01-05 14:48:40|89.68|89.18|89.67|89.17|89.68|89.18|89.66|89.16|4
1736088540000|2025-01-05 14:49:00|89.68|89.18|89.69|89.19|89.69|89.19|89.67|89.17|4
1736088550000|2025-01-05 14:49:10|89.74|89.24|89.8|89.3|89.8|89.3|89.74|89.24|7
1736088560000|2025-01-05 14:49:20|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736088570000|2025-01-05 14:49:30|89.8|89.3|89.76|89.26|89.8|89.3|89.76|89.26|7
1736088580000|2025-01-05 14:49:40|89.77|89.27|89.77|89.27|89.78|89.28|89.76|89.26|5
1736088590000|2025-01-05 14:49:50|89.76|89.26|89.79|89.29|89.79|89.29|89.76|89.26|5
1736088610000|2025-01-05 14:50:10|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736088620000|2025-01-05 14:50:20|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|2
1736088630000|2025-01-05 14:50:30|89.81|89.31|89.81|89.31|89.84|89.34|89.81|89.31|5
1736088640000|2025-01-05 14:50:40|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736088660000|2025-01-05 14:51:00|89.84|89.34|89.8|89.3|89.84|89.34|89.8|89.3|6
1736088670000|2025-01-05 14:51:10|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736088720000|2025-01-05 14:52:00|89.72|89.22|89.73|89.23|89.75|89.25|89.7|89.2|10
1736088730000|2025-01-05 14:52:10|89.74|89.24|89.77|89.27|89.79|89.29|89.74|89.24|8
1736088740000|2025-01-05 14:52:20|89.76|89.26|89.74|89.24|89.76|89.26|89.74|89.24|5
1736088750000|2025-01-05 14:52:30|89.73|89.23|89.75|89.25|89.75|89.25|89.71|89.21|8
1736088760000|2025-01-05 14:52:40|89.74|89.24|89.73|89.23|89.76|89.26|89.73|89.23|5
1736088770000|2025-01-05 14:52:50|89.74|89.24|89.71|89.21|89.74|89.24|89.71|89.21|5
1736088780000|2025-01-05 14:53:00|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|6
1736088790000|2025-01-05 14:53:10|89.76|89.26|89.74|89.24|89.76|89.26|89.73|89.23|8
1736088800000|2025-01-05 14:53:20|89.73|89.23|89.73|89.23|89.74|89.24|89.73|89.23|3
1736088810000|2025-01-05 14:53:30|89.72|89.22|89.7|89.2|89.72|89.22|89.7|89.2|6
1736088820000|2025-01-05 14:53:40|89.71|89.21|89.73|89.23|89.74|89.24|89.71|89.21|7
1736088830000|2025-01-05 14:53:50|89.72|89.22|89.73|89.23|89.73|89.23|89.72|89.22|2
1736088840000|2025-01-05 14:54:00|89.74|89.24|89.83|89.33|89.84|89.34|89.73|89.23|12
1736088850000|2025-01-05 14:54:10|89.81|89.31|89.8|89.3|89.81|89.31|89.79|89.29|4
1736088860000|2025-01-05 14:54:20|89.82|89.32|89.84|89.34|89.84|89.34|89.81|89.31|6
1736088870000|2025-01-05 14:54:30|89.83|89.33|89.81|89.31|89.83|89.33|89.8|89.3|7
1736088880000|2025-01-05 14:54:40|89.82|89.32|89.82|89.32|89.83|89.33|89.81|89.31|5
1736088890000|2025-01-05 14:54:50|89.8|89.3|89.82|89.32|89.83|89.33|89.8|89.3|9
1736088900000|2025-01-05 14:55:00|89.83|89.33|89.87|89.37|89.87|89.37|89.82|89.32|7
1736088910000|2025-01-05 14:55:10|89.86|89.36|89.86|89.36|89.86|89.36|89.81|89.31|9
1736088920000|2025-01-05 14:55:20|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736088930000|2025-01-05 14:55:30|89.86|89.36|89.87|89.37|89.87|89.37|89.86|89.36|2
1736088940000|2025-01-05 14:55:40|89.88|89.38|89.87|89.37|89.88|89.38|89.85|89.35|8
1736088950000|2025-01-05 14:55:50|89.88|89.38|89.9|89.4|89.9|89.4|89.88|89.38|3
1736088960000|2025-01-05 14:56:00|89.89|89.39|89.9|89.4|89.9|89.4|89.88|89.38|5
1736088970000|2025-01-05 14:56:10|89.92|89.42|89.94|89.44|89.94|89.44|89.91|89.41|5
1736088980000|2025-01-05 14:56:20|89.93|89.43|89.89|89.39|89.93|89.43|89.89|89.39|4
1736088990000|2025-01-05 14:56:30|89.88|89.38|89.83|89.33|89.88|89.38|89.83|89.33|6
1736089000000|2025-01-05 14:56:40|89.84|89.34|89.84|89.34|89.85|89.35|89.84|89.34|3
1736089010000|2025-01-05 14:56:50|89.82|89.32|89.82|89.32|89.83|89.33|89.82|89.32|3
1736089020000|2025-01-05 14:57:00|89.81|89.31|89.75|89.25|89.83|89.33|89.73|89.23|17
1736089030000|2025-01-05 14:57:10|89.76|89.26|89.76|89.26|89.78|89.28|89.76|89.26|5
1736089040000|2025-01-05 14:57:20|89.75|89.25|89.75|89.25|89.75|89.25|89.71|89.21|9
1736089050000|2025-01-05 14:57:30|89.76|89.26|89.74|89.24|89.76|89.26|89.73|89.23|5
1736089060000|2025-01-05 14:57:40|89.75|89.25|89.75|89.25|89.76|89.26|89.75|89.25|3
1736089070000|2025-01-05 14:57:50|89.76|89.26|89.76|89.26|89.77|89.27|89.76|89.26|3
1736089080000|2025-01-05 14:58:00|89.75|89.25|89.77|89.27|89.77|89.27|89.75|89.25|3
1736089090000|2025-01-05 14:58:10|89.76|89.26|89.76|89.26|89.78|89.28|89.76|89.26|11
1736089100000|2025-01-05 14:58:20|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|4
1736089110000|2025-01-05 14:58:30|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736089120000|2025-01-05 14:58:40|89.71|89.21|89.76|89.26|89.76|89.26|89.71|89.21|5
1736089130000|2025-01-05 14:58:50|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736089150000|2025-01-05 14:59:10|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736089160000|2025-01-05 14:59:20|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736089170000|2025-01-05 14:59:30|89.77|89.27|89.78|89.28|89.78|89.28|89.76|89.26|5
1736089180000|2025-01-05 14:59:40|89.77|89.27|89.76|89.26|89.78|89.28|89.74|89.24|13
1736089190000|2025-01-05 14:59:50|89.75|89.25|89.76|89.26|89.77|89.27|89.75|89.25|4
1736089200000|2025-01-05 15:00:00|89.75|89.25|89.77|89.27|89.81|89.31|89.71|89.21|20
1736089210000|2025-01-05 15:00:10|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736089220000|2025-01-05 15:00:20|89.77|89.27|89.78|89.28|89.79|89.29|89.77|89.27|4
1736089230000|2025-01-05 15:00:30|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|4
1736089240000|2025-01-05 15:00:40|89.77|89.27|89.79|89.29|89.79|89.29|89.76|89.26|5
1736089250000|2025-01-05 15:00:50|89.8|89.3|89.83|89.33|89.84|89.34|89.8|89.3|11
1736089260000|2025-01-05 15:01:00|89.84|89.34|89.86|89.36|89.86|89.36|89.84|89.34|7
1736089270000|2025-01-05 15:01:10|89.87|89.37|89.89|89.39|89.9|89.4|89.87|89.37|5
1736089280000|2025-01-05 15:01:20|89.9|89.4|89.87|89.37|89.9|89.4|89.86|89.36|7
1736089290000|2025-01-05 15:01:30|89.86|89.36|89.79|89.29|89.86|89.36|89.79|89.29|10
1736089300000|2025-01-05 15:01:40|89.78|89.28|89.75|89.25|89.78|89.28|89.75|89.25|3
1736089310000|2025-01-05 15:01:50|89.74|89.24|89.72|89.22|89.75|89.25|89.69|89.19|11
1736089320000|2025-01-05 15:02:00|89.71|89.21|89.73|89.23|89.74|89.24|89.71|89.21|5
1736089330000|2025-01-05 15:02:10|89.74|89.24|89.8|89.3|89.8|89.3|89.74|89.24|8
1736089340000|2025-01-05 15:02:20|89.81|89.31|89.84|89.34|89.85|89.35|89.81|89.31|4
1736089350000|2025-01-05 15:02:30|89.85|89.35|89.86|89.36|89.87|89.37|89.84|89.34|12
1736089360000|2025-01-05 15:02:40|89.87|89.37|89.92|89.42|89.93|89.43|89.87|89.37|8
1736089370000|2025-01-05 15:02:50|89.93|89.43|89.95|89.45|89.95|89.45|89.92|89.42|5
1736089380000|2025-01-05 15:03:00|89.94|89.44|89.93|89.43|89.94|89.44|89.92|89.42|4
1736089390000|2025-01-05 15:03:10|89.94|89.44|89.95|89.45|89.95|89.45|89.94|89.44|2
1736089410000|2025-01-05 15:03:30|89.94|89.44|89.94|89.44|89.95|89.45|89.94|89.44|3
1736089420000|2025-01-05 15:03:40|89.95|89.45|90|89.5|90|89.5|89.95|89.45|2
1736089430000|2025-01-05 15:03:50|90.03|89.53|90.09|89.59|90.09|89.59|90.03|89.53|9
1736089440000|2025-01-05 15:04:00|90.1|89.6|90.15|89.65|90.16|89.66|90.1|89.6|8
1736089450000|2025-01-05 15:04:10|90.16|89.66|90.17|89.67|90.18|89.68|90.16|89.66|4
1736089460000|2025-01-05 15:04:20|90.18|89.68|90.18|89.68|90.19|89.69|90.18|89.68|3
1736089470000|2025-01-05 15:04:30|90.17|89.67|90.17|89.67|90.18|89.68|90.13|89.63|13
1736089480000|2025-01-05 15:04:40|90.16|89.66|90.19|89.69|90.22|89.72|90.16|89.66|10
1736089490000|2025-01-05 15:04:50|90.18|89.68|90.2|89.7|90.2|89.7|90.17|89.67|6
1736089500000|2025-01-05 15:05:00|90.19|89.69|90.15|89.65|90.19|89.69|90.14|89.64|8
1736089510000|2025-01-05 15:05:10|90.14|89.64|90.14|89.64|90.14|89.64|90.14|89.64|1
1736089520000|2025-01-05 15:05:20|90.15|89.65|90.19|89.69|90.19|89.69|90.15|89.65|7
1736089530000|2025-01-05 15:05:30|90.2|89.7|90.24|89.74|90.24|89.74|90.2|89.7|7
1736089540000|2025-01-05 15:05:40|90.25|89.75|90.31|89.81|90.31|89.81|90.25|89.75|7
1736089550000|2025-01-05 15:05:50|90.3|89.8|90.33|89.83|90.33|89.83|90.29|89.79|9
1736089560000|2025-01-05 15:06:00|90.32|89.82|90.36|89.86|90.37|89.87|90.32|89.82|6
1736089570000|2025-01-05 15:06:10|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736089580000|2025-01-05 15:06:20|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|3
1736089590000|2025-01-05 15:06:30|90.39|89.89|90.33|89.83|90.39|89.89|90.33|89.83|13
1736089600000|2025-01-05 15:06:40|90.34|89.84|90.27|89.77|90.34|89.84|90.26|89.76|12
1736089620000|2025-01-05 15:07:00|90.25|89.75|90.23|89.73|90.25|89.75|90.23|89.73|2
1736089630000|2025-01-05 15:07:10|90.22|89.72|90.16|89.66|90.25|89.75|90.16|89.66|10
1736089640000|2025-01-05 15:07:20|90.17|89.67|90.21|89.71|90.25|89.75|90.17|89.67|14
1736089650000|2025-01-05 15:07:30|90.19|89.69|90.19|89.69|90.2|89.7|90.19|89.69|3
1736089660000|2025-01-05 15:07:40|90.2|89.7|90.16|89.66|90.2|89.7|90.15|89.65|6
1736089670000|2025-01-05 15:07:50|90.17|89.67|90.14|89.64|90.17|89.67|90.12|89.62|7
1736089680000|2025-01-05 15:08:00|90.15|89.65|90.16|89.66|90.16|89.66|90.14|89.64|4
1736089690000|2025-01-05 15:08:10|90.17|89.67|90.24|89.74|90.25|89.75|90.17|89.67|10
1736089700000|2025-01-05 15:08:20|90.23|89.73|90.2|89.7|90.23|89.73|90.19|89.69|7
1736089710000|2025-01-05 15:08:30|90.19|89.69|90.18|89.68|90.2|89.7|90.16|89.66|7
1736089720000|2025-01-05 15:08:40|90.17|89.67|90.17|89.67|90.18|89.68|90.17|89.67|3
1736089730000|2025-01-05 15:08:50|90.16|89.66|90.13|89.63|90.16|89.66|90.13|89.63|6
1736089740000|2025-01-05 15:09:00|90.14|89.64|90.15|89.65|90.17|89.67|90.14|89.64|6
1736089750000|2025-01-05 15:09:10|90.14|89.64|90.14|89.64|90.14|89.64|90.14|89.64|1
1736089760000|2025-01-05 15:09:20|90.15|89.65|90.13|89.63|90.15|89.65|90.13|89.63|3
1736089770000|2025-01-05 15:09:30|90.12|89.62|90.1|89.6|90.12|89.62|90.08|89.58|7
1736089780000|2025-01-05 15:09:40|90.09|89.59|90.01|89.51|90.09|89.59|90|89.5|11
1736089790000|2025-01-05 15:09:50|90|89.5|89.99|89.49|90.02|89.52|89.98|89.48|12
1736089800000|2025-01-05 15:10:00|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736089810000|2025-01-05 15:10:10|89.98|89.48|89.88|89.38|89.98|89.48|89.88|89.38|10
1736089820000|2025-01-05 15:10:20|89.87|89.37|89.89|89.39|89.91|89.41|89.87|89.37|8
1736089830000|2025-01-05 15:10:30|89.88|89.38|89.85|89.35|89.88|89.38|89.84|89.34|7
1736089840000|2025-01-05 15:10:40|89.84|89.34|89.82|89.32|89.84|89.34|89.81|89.31|9
1736089850000|2025-01-05 15:10:50|89.83|89.33|89.87|89.37|89.87|89.37|89.83|89.33|5
1736089860000|2025-01-05 15:11:00|89.88|89.38|89.87|89.37|89.89|89.39|89.87|89.37|6
1736089870000|2025-01-05 15:11:10|89.86|89.36|89.86|89.36|89.87|89.37|89.86|89.36|3
1736089880000|2025-01-05 15:11:20|89.87|89.37|89.86|89.36|89.88|89.38|89.86|89.36|8
1736089890000|2025-01-05 15:11:30|89.85|89.35|89.89|89.39|89.89|89.39|89.85|89.35|5
1736089900000|2025-01-05 15:11:40|89.88|89.38|89.84|89.34|89.88|89.38|89.84|89.34|5
1736089920000|2025-01-05 15:12:00|89.85|89.35|89.85|89.35|89.85|89.35|89.84|89.34|7
1736089930000|2025-01-05 15:12:10|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736089940000|2025-01-05 15:12:20|89.81|89.31|89.76|89.26|89.81|89.31|89.76|89.26|5
1736089950000|2025-01-05 15:12:30|89.75|89.25|89.72|89.22|89.76|89.26|89.71|89.21|7
1736089960000|2025-01-05 15:12:40|89.74|89.24|89.72|89.22|89.75|89.25|89.72|89.22|5
1736089970000|2025-01-05 15:12:50|89.73|89.23|89.74|89.24|89.76|89.26|89.73|89.23|7
1736089980000|2025-01-05 15:13:00|89.73|89.23|89.71|89.21|89.73|89.23|89.71|89.21|7
1736089990000|2025-01-05 15:13:10|89.73|89.23|89.67|89.17|89.73|89.23|89.67|89.17|10
1736090000000|2025-01-05 15:13:20|89.66|89.16|89.59|89.09|89.66|89.16|89.58|89.08|10
1736090010000|2025-01-05 15:13:30|89.58|89.08|89.58|89.08|89.59|89.09|89.57|89.07|6
1736090020000|2025-01-05 15:13:40|89.56|89.06|89.54|89.04|89.56|89.06|89.52|89.02|5
1736090030000|2025-01-05 15:13:50|89.53|89.03|89.55|89.05|89.55|89.05|89.53|89.03|3
1736090040000|2025-01-05 15:14:00|89.54|89.04|89.53|89.03|89.55|89.05|89.53|89.03|8
1736090050000|2025-01-05 15:14:10|89.54|89.04|89.54|89.04|89.55|89.05|89.53|89.03|5
1736090060000|2025-01-05 15:14:20|89.53|89.03|89.53|89.03|89.53|89.03|89.53|89.03|1
1736090070000|2025-01-05 15:14:30|89.54|89.04|89.54|89.04|89.55|89.05|89.53|89.03|7
1736090080000|2025-01-05 15:14:40|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|2
1736090090000|2025-01-05 15:14:50|89.53|89.03|89.53|89.03|89.54|89.04|89.49|88.99|8
1736090100000|2025-01-05 15:15:00|89.52|89.02|89.48|88.98|89.52|89.02|89.48|88.98|6
1736090110000|2025-01-05 15:15:10|89.47|88.97|89.46|88.96|89.47|88.97|89.46|88.96|2
1736090120000|2025-01-05 15:15:20|89.47|88.97|89.45|88.95|89.49|88.99|89.45|88.95|6
1736090130000|2025-01-05 15:15:30|89.44|88.94|89.39|88.89|89.44|88.94|89.38|88.88|10
1736090140000|2025-01-05 15:15:40|89.38|88.88|89.34|88.84|89.38|88.88|89.34|88.84|12
1736090150000|2025-01-05 15:15:50|89.35|88.85|89.34|88.84|89.36|88.86|89.33|88.83|6
1736090160000|2025-01-05 15:16:00|89.35|88.85|89.36|88.86|89.37|88.87|89.34|88.84|7
1736090170000|2025-01-05 15:16:10|89.35|88.85|89.32|88.82|89.38|88.88|89.32|88.82|7
1736090180000|2025-01-05 15:16:20|89.34|88.84|89.34|88.84|89.35|88.85|89.34|88.84|3
1736090190000|2025-01-05 15:16:30|89.33|88.83|89.3|88.8|89.33|88.83|89.28|88.78|13
1736090200000|2025-01-05 15:16:40|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736090210000|2025-01-05 15:16:50|89.29|88.79|89.29|88.79|89.31|88.81|89.29|88.79|6
1736090220000|2025-01-05 15:17:00|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736090230000|2025-01-05 15:17:10|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736090240000|2025-01-05 15:17:20|89.27|88.77|89.27|88.77|89.27|88.77|89.26|88.76|3
1736090250000|2025-01-05 15:17:30|89.26|88.76|89.27|88.77|89.27|88.77|89.25|88.75|6
1736090260000|2025-01-05 15:17:40|89.26|88.76|89.26|88.76|89.28|88.78|89.26|88.76|5
1736090270000|2025-01-05 15:17:50|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736090280000|2025-01-05 15:18:00|89.28|88.78|89.28|88.78|89.29|88.79|89.27|88.77|6
1736090290000|2025-01-05 15:18:10|89.31|88.81|89.38|88.88|89.39|88.89|89.31|88.81|9
1736090300000|2025-01-05 15:18:20|89.36|88.86|89.39|88.89|89.39|88.89|89.36|88.86|4
1736090310000|2025-01-05 15:18:30|89.4|88.9|89.36|88.86|89.4|88.9|89.36|88.86|6
1736090320000|2025-01-05 15:18:40|89.37|88.87|89.39|88.89|89.4|88.9|89.37|88.87|6
1736090330000|2025-01-05 15:18:50|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736090340000|2025-01-05 15:19:00|89.39|88.89|89.48|88.98|89.48|88.98|89.38|88.88|9
1736090350000|2025-01-05 15:19:10|89.5|89|89.53|89.03|89.53|89.03|89.49|88.99|5
1736090360000|2025-01-05 15:19:20|89.55|89.05|89.49|88.99|89.55|89.05|89.49|88.99|4
1736090370000|2025-01-05 15:19:30|89.5|89|89.49|88.99|89.53|89.03|89.48|88.98|8
1736090380000|2025-01-05 15:19:40|89.48|88.98|89.5|89|89.51|89.01|89.48|88.98|4
1736090390000|2025-01-05 15:19:50|89.51|89.01|89.5|89|89.51|89.01|89.49|88.99|3
1736090400000|2025-01-05 15:20:00|89.51|89.01|89.47|88.97|89.51|89.01|89.47|88.97|5
1736090410000|2025-01-05 15:20:10|89.48|88.98|89.46|88.96|89.48|88.98|89.44|88.94|9
1736090420000|2025-01-05 15:20:20|89.45|88.95|89.45|88.95|89.46|88.96|89.44|88.94|7
1736090430000|2025-01-05 15:20:30|89.46|88.96|89.55|89.05|89.55|89.05|89.46|88.96|8
1736090440000|2025-01-05 15:20:40|89.57|89.07|89.58|89.08|89.58|89.08|89.57|89.07|6
1736090450000|2025-01-05 15:20:50|89.57|89.07|89.55|89.05|89.58|89.08|89.55|89.05|5
1736090460000|2025-01-05 15:21:00|89.54|89.04|89.55|89.05|89.55|89.05|89.54|89.04|2
1736090470000|2025-01-05 15:21:10|89.54|89.04|89.57|89.07|89.57|89.07|89.54|89.04|4
1736090480000|2025-01-05 15:21:20|89.56|89.06|89.55|89.05|89.56|89.06|89.54|89.04|4
1736090490000|2025-01-05 15:21:30|89.54|89.04|89.48|88.98|89.54|89.04|89.48|88.98|3
1736090510000|2025-01-05 15:21:50|89.47|88.97|89.49|88.99|89.5|89|89.47|88.97|5
1736090520000|2025-01-05 15:22:00|89.5|89|89.34|88.84|89.5|89|89.34|88.84|11
1736090540000|2025-01-05 15:22:20|89.35|88.85|89.35|88.85|89.35|88.85|89.33|88.83|7
1736090550000|2025-01-05 15:22:30|89.33|88.83|89.37|88.87|89.37|88.87|89.33|88.83|6
1736090560000|2025-01-05 15:22:40|89.36|88.86|89.36|88.86|89.36|88.86|89.36|88.86|1
1736090570000|2025-01-05 15:22:50|89.37|88.87|89.35|88.85|89.38|88.88|89.35|88.85|5
1736090580000|2025-01-05 15:23:00|89.36|88.86|89.4|88.9|89.4|88.9|89.36|88.86|7
1736090590000|2025-01-05 15:23:10|89.39|88.89|89.45|88.95|89.46|88.96|89.39|88.89|11
1736090600000|2025-01-05 15:23:20|89.46|88.96|89.5|89|89.51|89.01|89.46|88.96|9
1736090610000|2025-01-05 15:23:30|89.49|88.99|89.47|88.97|89.5|89|89.46|88.96|11
1736090620000|2025-01-05 15:23:40|89.48|88.98|89.53|89.03|89.56|89.06|89.48|88.98|7
1736090630000|2025-01-05 15:23:50|89.54|89.04|89.56|89.06|89.56|89.06|89.53|89.03|5
1736090640000|2025-01-05 15:24:00|89.55|89.05|89.47|88.97|89.55|89.05|89.47|88.97|7
1736090660000|2025-01-05 15:24:20|89.48|88.98|89.47|88.97|89.48|88.98|89.45|88.95|4
1736090670000|2025-01-05 15:24:30|89.46|88.96|89.45|88.95|89.46|88.96|89.45|88.95|2
1736090680000|2025-01-05 15:24:40|89.46|88.96|89.46|88.96|89.47|88.97|89.46|88.96|3
1736090690000|2025-01-05 15:24:50|89.47|88.97|89.47|88.97|89.47|88.97|89.47|88.97|1
1736090700000|2025-01-05 15:25:00|89.48|88.98|89.48|88.98|89.49|88.99|89.48|88.98|3
1736090710000|2025-01-05 15:25:10|89.49|88.99|89.54|89.04|89.54|89.04|89.49|88.99|5
1736090720000|2025-01-05 15:25:20|89.5|89|89.48|88.98|89.5|89|89.47|88.97|4
1736090730000|2025-01-05 15:25:30|89.49|88.99|89.52|89.02|89.52|89.02|89.49|88.99|4
1736090740000|2025-01-05 15:25:40|89.5|89|89.5|89|89.51|89.01|89.5|89|3
1736090750000|2025-01-05 15:25:50|89.51|89.01|89.51|89.01|89.51|89.01|89.5|89|3
1736090760000|2025-01-05 15:26:00|89.5|89|89.48|88.98|89.5|89|89.48|88.98|3
1736090770000|2025-01-05 15:26:10|89.49|88.99|89.54|89.04|89.54|89.04|89.49|88.99|4
1736090780000|2025-01-05 15:26:20|89.55|89.05|89.65|89.15|89.65|89.15|89.55|89.05|7
1736090790000|2025-01-05 15:26:30|89.64|89.14|89.65|89.15|89.65|89.15|89.62|89.12|7
1736090800000|2025-01-05 15:26:40|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|4
1736090810000|2025-01-05 15:26:50|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736090820000|2025-01-05 15:27:00|89.67|89.17|89.67|89.17|89.69|89.19|89.67|89.17|7
1736090830000|2025-01-05 15:27:10|89.64|89.14|89.66|89.16|89.66|89.16|89.64|89.14|3
1736090840000|2025-01-05 15:27:20|89.67|89.17|89.65|89.15|89.68|89.18|89.63|89.13|7
1736090860000|2025-01-05 15:27:40|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736090870000|2025-01-05 15:27:50|89.64|89.14|89.64|89.14|89.65|89.15|89.64|89.14|5
1736090880000|2025-01-05 15:28:00|89.65|89.15|89.63|89.13|89.65|89.15|89.62|89.12|4
1736090890000|2025-01-05 15:28:10|89.64|89.14|89.65|89.15|89.67|89.17|89.64|89.14|7
1736090900000|2025-01-05 15:28:20|89.66|89.16|89.69|89.19|89.69|89.19|89.66|89.16|5
1736090910000|2025-01-05 15:28:30|89.7|89.2|89.71|89.21|89.71|89.21|89.68|89.18|7
1736090920000|2025-01-05 15:28:40|89.73|89.23|89.71|89.21|89.73|89.23|89.7|89.2|6
1736090930000|2025-01-05 15:28:50|89.7|89.2|89.72|89.22|89.74|89.24|89.69|89.19|9
1736090940000|2025-01-05 15:29:00|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736090950000|2025-01-05 15:29:10|89.74|89.24|89.81|89.31|89.81|89.31|89.74|89.24|13
1736090960000|2025-01-05 15:29:20|89.8|89.3|89.8|89.3|89.81|89.31|89.79|89.29|5
1736090970000|2025-01-05 15:29:30|89.81|89.31|89.77|89.27|89.81|89.31|89.76|89.26|6
1736090980000|2025-01-05 15:29:40|89.76|89.26|89.76|89.26|89.76|89.26|89.76|89.26|1
1736090990000|2025-01-05 15:29:50|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|2
1736091000000|2025-01-05 15:30:00|89.75|89.25|89.82|89.32|89.82|89.32|89.75|89.25|12
1736091010000|2025-01-05 15:30:10|89.87|89.37|89.85|89.35|89.87|89.37|89.84|89.34|8
1736091020000|2025-01-05 15:30:20|89.86|89.36|89.88|89.38|89.89|89.39|89.86|89.36|5
1736091030000|2025-01-05 15:30:30|89.87|89.37|89.81|89.31|89.87|89.37|89.81|89.31|6
1736091040000|2025-01-05 15:30:40|89.8|89.3|89.84|89.34|89.84|89.34|89.8|89.3|5
1736091050000|2025-01-05 15:30:50|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|4
1736091060000|2025-01-05 15:31:00|89.85|89.35|89.81|89.31|89.85|89.35|89.8|89.3|6
1736091070000|2025-01-05 15:31:10|89.83|89.33|89.81|89.31|89.85|89.35|89.81|89.31|8
1736091080000|2025-01-05 15:31:20|89.82|89.32|89.96|89.46|89.96|89.46|89.82|89.32|12
1736091090000|2025-01-05 15:31:30|89.99|89.49|89.93|89.43|90|89.5|89.93|89.43|15
1736091100000|2025-01-05 15:31:40|89.91|89.41|89.96|89.46|89.96|89.46|89.88|89.38|11
1736091110000|2025-01-05 15:31:50|89.95|89.45|89.93|89.43|89.96|89.46|89.92|89.42|8
1736091120000|2025-01-05 15:32:00|89.94|89.44|89.91|89.41|89.96|89.46|89.89|89.39|12
1736091130000|2025-01-05 15:32:10|89.92|89.42|89.94|89.44|89.96|89.46|89.92|89.42|8
1736091140000|2025-01-05 15:32:20|89.93|89.43|89.95|89.45|89.96|89.46|89.89|89.39|12
1736091150000|2025-01-05 15:32:30|89.96|89.46|89.98|89.48|89.99|89.49|89.96|89.46|7
1736091160000|2025-01-05 15:32:40|89.97|89.47|90|89.5|90.02|89.52|89.97|89.47|6
1736091170000|2025-01-05 15:32:50|90.01|89.51|90.03|89.53|90.05|89.55|90.01|89.51|7
1736091180000|2025-01-05 15:33:00|90.04|89.54|90.06|89.56|90.1|89.6|90.04|89.54|12
1736091190000|2025-01-05 15:33:10|90.05|89.55|90.03|89.53|90.05|89.55|90.03|89.53|3
1736091200000|2025-01-05 15:33:20|90.02|89.52|89.99|89.49|90.02|89.52|89.99|89.49|5
1736091210000|2025-01-05 15:33:30|89.98|89.48|89.96|89.46|89.98|89.48|89.96|89.46|5
1736091230000|2025-01-05 15:33:50|89.97|89.47|89.97|89.47|89.97|89.47|89.96|89.46|5
1736091240000|2025-01-05 15:34:00|89.96|89.46|89.97|89.47|89.98|89.48|89.96|89.46|8
1736091250000|2025-01-05 15:34:10|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|6
1736091260000|2025-01-05 15:34:20|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|6
1736091280000|2025-01-05 15:34:40|89.96|89.46|89.96|89.46|89.97|89.47|89.96|89.46|3
1736091300000|2025-01-05 15:35:00|89.97|89.47|89.99|89.49|89.99|89.49|89.95|89.45|7
1736091310000|2025-01-05 15:35:10|89.98|89.48|89.91|89.41|90|89.5|89.91|89.41|8
1736091320000|2025-01-05 15:35:20|89.9|89.4|89.95|89.45|89.97|89.47|89.9|89.4|9
1736091330000|2025-01-05 15:35:30|89.96|89.46|89.97|89.47|89.98|89.48|89.96|89.46|8
1736091340000|2025-01-05 15:35:40|89.96|89.46|89.95|89.45|89.96|89.46|89.94|89.44|3
1736091350000|2025-01-05 15:35:50|89.96|89.46|89.97|89.47|89.97|89.47|89.96|89.46|2
1736091360000|2025-01-05 15:36:00|89.98|89.48|90.07|89.57|90.07|89.57|89.98|89.48|6
1736091370000|2025-01-05 15:36:10|90.08|89.58|90.09|89.59|90.12|89.62|90.08|89.58|7
1736091380000|2025-01-05 15:36:20|90.08|89.58|90.12|89.62|90.12|89.62|90.08|89.58|7
1736091390000|2025-01-05 15:36:30|90.13|89.63|90.12|89.62|90.13|89.63|90.11|89.61|4
1736091400000|2025-01-05 15:36:40|90.22|89.72|90.17|89.67|90.24|89.74|90.16|89.66|11
1736091410000|2025-01-05 15:36:50|90.16|89.66|90.18|89.68|90.18|89.68|90.11|89.61|10
1736091420000|2025-01-05 15:37:00|90.17|89.67|90.2|89.7|90.2|89.7|90.17|89.67|7
1736091430000|2025-01-05 15:37:10|90.21|89.71|90.21|89.71|90.21|89.71|90.2|89.7|5
1736091440000|2025-01-05 15:37:20|90.19|89.69|90.23|89.73|90.23|89.73|90.19|89.69|3
1736091450000|2025-01-05 15:37:30|90.24|89.74|90.28|89.78|90.28|89.78|90.24|89.74|5
1736091460000|2025-01-05 15:37:40|90.27|89.77|90.27|89.77|90.29|89.79|90.27|89.77|9
1736091470000|2025-01-05 15:37:50|90.28|89.78|90.29|89.79|90.31|89.81|90.28|89.78|6
1736091480000|2025-01-05 15:38:00|90.28|89.78|90.31|89.81|90.31|89.81|90.27|89.77|6
1736091490000|2025-01-05 15:38:10|90.32|89.82|90.3|89.8|90.32|89.82|90.3|89.8|7
1736091500000|2025-01-05 15:38:20|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|5
1736091510000|2025-01-05 15:38:30|90.27|89.77|90.27|89.77|90.29|89.79|90.27|89.77|5
1736091520000|2025-01-05 15:38:40|90.26|89.76|90.28|89.78|90.29|89.79|90.25|89.75|6
1736091530000|2025-01-05 15:38:50|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|3
1736091540000|2025-01-05 15:39:00|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736091550000|2025-01-05 15:39:10|90.27|89.77|90.27|89.77|90.27|89.77|90.26|89.76|3
1736091560000|2025-01-05 15:39:20|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|2
1736091570000|2025-01-05 15:39:30|90.25|89.75|90.19|89.69|90.25|89.75|90.18|89.68|8
1736091580000|2025-01-05 15:39:40|90.18|89.68|90.15|89.65|90.18|89.68|90.15|89.65|7
1736091590000|2025-01-05 15:39:50|90.17|89.67|90.16|89.66|90.17|89.67|90.16|89.66|2
1736091600000|2025-01-05 15:40:00|90.14|89.64|90.17|89.67|90.17|89.67|90.12|89.62|9
1736091610000|2025-01-05 15:40:10|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736091620000|2025-01-05 15:40:20|90.19|89.69|90.19|89.69|90.19|89.69|90.18|89.68|3
1736091630000|2025-01-05 15:40:30|90.2|89.7|90.2|89.7|90.21|89.71|90.2|89.7|3
1736091640000|2025-01-05 15:40:40|90.19|89.69|90.18|89.68|90.19|89.69|90.16|89.66|6
1736091650000|2025-01-05 15:40:50|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736091660000|2025-01-05 15:41:00|90.17|89.67|90.19|89.69|90.2|89.7|90.17|89.67|5
1736091670000|2025-01-05 15:41:10|90.18|89.68|90.16|89.66|90.19|89.69|90.15|89.65|9
1736091680000|2025-01-05 15:41:20|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|3
1736091690000|2025-01-05 15:41:30|90.16|89.66|90.17|89.67|90.17|89.67|90.16|89.66|2
1736091710000|2025-01-05 15:41:50|90.16|89.66|90.17|89.67|90.17|89.67|90.16|89.66|4
1736091720000|2025-01-05 15:42:00|90.16|89.66|90.17|89.67|90.17|89.67|90.16|89.66|2
1736091730000|2025-01-05 15:42:10|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736091750000|2025-01-05 15:42:30|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736091760000|2025-01-05 15:42:40|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|4
1736091770000|2025-01-05 15:42:50|90.18|89.68|90.18|89.68|90.18|89.68|90.17|89.67|3
1736091780000|2025-01-05 15:43:00|90.17|89.67|90.16|89.66|90.17|89.67|90.15|89.65|4
1736091790000|2025-01-05 15:43:10|90.15|89.65|90.1|89.6|90.15|89.65|90.1|89.6|6
1736091800000|2025-01-05 15:43:20|90.11|89.61|90.1|89.6|90.11|89.61|90.1|89.6|2
1736091810000|2025-01-05 15:43:30|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736091820000|2025-01-05 15:43:40|90.1|89.6|90.1|89.6|90.1|89.6|90.1|89.6|1
1736091830000|2025-01-05 15:43:50|90.09|89.59|90.08|89.58|90.09|89.59|90.07|89.57|6
1736091840000|2025-01-05 15:44:00|90.09|89.59|90.12|89.62|90.12|89.62|90.09|89.59|15
1736091850000|2025-01-05 15:44:10|90.11|89.61|90.09|89.59|90.11|89.61|90.09|89.59|5
1736091860000|2025-01-05 15:44:20|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736091870000|2025-01-05 15:44:30|90.09|89.59|90.08|89.58|90.1|89.6|90.08|89.58|5
1736091880000|2025-01-05 15:44:40|90.09|89.59|90.1|89.6|90.11|89.61|90.09|89.59|6
1736091890000|2025-01-05 15:44:50|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736091900000|2025-01-05 15:45:00|90.1|89.6|90.12|89.62|90.12|89.62|90.09|89.59|4
1736091910000|2025-01-05 15:45:10|90.13|89.63|90.12|89.62|90.13|89.63|90.11|89.61|3
1736091920000|2025-01-05 15:45:20|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736091930000|2025-01-05 15:45:30|90.17|89.67|90.11|89.61|90.17|89.67|90.11|89.61|7
1736091940000|2025-01-05 15:45:40|90.1|89.6|90|89.5|90.1|89.6|90|89.5|8
1736091950000|2025-01-05 15:45:50|89.99|89.49|90.01|89.51|90.01|89.51|89.98|89.48|4
1736091960000|2025-01-05 15:46:00|90|89.5|89.97|89.47|90.01|89.51|89.97|89.47|11
1736091970000|2025-01-05 15:46:10|89.98|89.48|89.97|89.47|89.98|89.48|89.96|89.46|6
1736091980000|2025-01-05 15:46:20|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|6
1736091990000|2025-01-05 15:46:30|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|4
1736092000000|2025-01-05 15:46:40|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736092010000|2025-01-05 15:46:50|89.98|89.48|90|89.5|90.02|89.52|89.98|89.48|5
1736092020000|2025-01-05 15:47:00|89.99|89.49|90.01|89.51|90.01|89.51|89.99|89.49|4
1736092030000|2025-01-05 15:47:10|89.99|89.49|90.07|89.57|90.07|89.57|89.99|89.49|9
1736092040000|2025-01-05 15:47:20|90.06|89.56|90.05|89.55|90.07|89.57|90.05|89.55|4
1736092050000|2025-01-05 15:47:30|90.06|89.56|90.08|89.58|90.08|89.58|90.06|89.56|3
1736092060000|2025-01-05 15:47:40|90.09|89.59|90.11|89.61|90.12|89.62|90.09|89.59|11
1736092070000|2025-01-05 15:47:50|90.09|89.59|90.07|89.57|90.1|89.6|90.07|89.57|5
1736092080000|2025-01-05 15:48:00|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736092090000|2025-01-05 15:48:10|90.04|89.54|90.04|89.54|90.05|89.55|90.04|89.54|5
1736092100000|2025-01-05 15:48:20|90.01|89.51|90.01|89.51|90.02|89.52|90|89.5|6
1736092110000|2025-01-05 15:48:30|90|89.5|89.99|89.49|90|89.5|89.98|89.48|4
1736092120000|2025-01-05 15:48:40|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736092130000|2025-01-05 15:48:50|89.99|89.49|90.01|89.51|90.02|89.52|89.99|89.49|4
1736092140000|2025-01-05 15:49:00|90|89.5|90|89.5|90|89.5|90|89.5|1
1736092150000|2025-01-05 15:49:10|90.02|89.52|90.03|89.53|90.06|89.56|90.02|89.52|8
1736092160000|2025-01-05 15:49:20|90.02|89.52|90.01|89.51|90.04|89.54|90.01|89.51|5
1736092180000|2025-01-05 15:49:40|90|89.5|89.98|89.48|90|89.5|89.97|89.47|4
1736092190000|2025-01-05 15:49:50|89.97|89.47|89.96|89.46|89.97|89.47|89.96|89.46|2
1736092200000|2025-01-05 15:50:00|89.97|89.47|89.98|89.48|89.98|89.48|89.96|89.46|4
1736092210000|2025-01-05 15:50:10|89.97|89.47|89.9|89.4|89.97|89.47|89.9|89.4|5
1736092220000|2025-01-05 15:50:20|89.91|89.41|89.93|89.43|89.93|89.43|89.91|89.41|2
1736092230000|2025-01-05 15:50:30|89.95|89.45|89.98|89.48|89.98|89.48|89.95|89.45|3
1736092240000|2025-01-05 15:50:40|90|89.5|89.97|89.47|90.01|89.51|89.97|89.47|6
1736092250000|2025-01-05 15:50:50|89.96|89.46|89.96|89.46|89.96|89.46|89.95|89.45|5
1736092260000|2025-01-05 15:51:00|89.95|89.45|89.96|89.46|89.96|89.46|89.95|89.45|6
1736092270000|2025-01-05 15:51:10|89.95|89.45|89.98|89.48|89.99|89.49|89.95|89.45|6
1736092280000|2025-01-05 15:51:20|89.95|89.45|89.97|89.47|89.97|89.47|89.95|89.45|3
1736092290000|2025-01-05 15:51:30|89.98|89.48|89.99|89.49|90|89.5|89.98|89.48|5
1736092300000|2025-01-05 15:51:40|89.98|89.48|89.98|89.48|89.98|89.48|89.97|89.47|3
1736092310000|2025-01-05 15:51:50|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736092340000|2025-01-05 15:52:20|89.98|89.48|90|89.5|90.01|89.51|89.98|89.48|6
1736092360000|2025-01-05 15:52:40|90.01|89.51|89.98|89.48|90.01|89.51|89.97|89.47|11
1736092370000|2025-01-05 15:52:50|89.97|89.47|89.96|89.46|89.97|89.47|89.96|89.46|2
1736092380000|2025-01-05 15:53:00|89.97|89.47|89.99|89.49|90|89.5|89.96|89.46|5
1736092390000|2025-01-05 15:53:10|90|89.5|90.04|89.54|90.05|89.55|89.99|89.49|7
1736092400000|2025-01-05 15:53:20|90.05|89.55|90.02|89.52|90.05|89.55|90.02|89.52|7
1736092410000|2025-01-05 15:53:30|90.01|89.51|89.99|89.49|90.01|89.51|89.98|89.48|5
1736092430000|2025-01-05 15:53:50|90|89.5|90.01|89.51|90.01|89.51|89.99|89.49|4
1736092440000|2025-01-05 15:54:00|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736092450000|2025-01-05 15:54:10|90|89.5|89.98|89.48|90|89.5|89.98|89.48|3
1736092460000|2025-01-05 15:54:20|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736092470000|2025-01-05 15:54:30|89.98|89.48|89.99|89.49|89.99|89.49|89.97|89.47|4
1736092480000|2025-01-05 15:54:40|89.98|89.48|89.97|89.47|89.99|89.49|89.97|89.47|4
1736092500000|2025-01-05 15:55:00|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|4
1736092510000|2025-01-05 15:55:10|89.97|89.47|89.98|89.48|89.99|89.49|89.97|89.47|3
1736092520000|2025-01-05 15:55:20|90|89.5|90.01|89.51|90.02|89.52|90|89.5|3
1736092540000|2025-01-05 15:55:40|90.02|89.52|90.02|89.52|90.02|89.52|90.01|89.51|3
1736092550000|2025-01-05 15:55:50|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|3
1736092560000|2025-01-05 15:56:00|90|89.5|90|89.5|90.01|89.51|90|89.5|3
1736092570000|2025-01-05 15:56:10|89.99|89.49|90|89.5|90.01|89.51|89.99|89.49|6
1736092580000|2025-01-05 15:56:20|90.01|89.51|90.05|89.55|90.05|89.55|90.01|89.51|3
1736092590000|2025-01-05 15:56:30|90.04|89.54|90|89.5|90.04|89.54|90|89.5|4
1736092600000|2025-01-05 15:56:40|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736092610000|2025-01-05 15:56:50|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736092630000|2025-01-05 15:57:10|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736092640000|2025-01-05 15:57:20|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736092650000|2025-01-05 15:57:30|90|89.5|90|89.5|90|89.5|90|89.5|1
1736092660000|2025-01-05 15:57:40|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736092670000|2025-01-05 15:57:50|90|89.5|90.02|89.52|90.02|89.52|90|89.5|3
1736092690000|2025-01-05 15:58:10|90.01|89.51|90|89.5|90.02|89.52|90|89.5|4
1736092710000|2025-01-05 15:58:30|89.99|89.49|89.96|89.46|89.99|89.49|89.96|89.46|3
1736092720000|2025-01-05 15:58:40|89.92|89.42|89.92|89.42|89.92|89.42|89.91|89.41|3
1736092730000|2025-01-05 15:58:50|89.91|89.41|89.92|89.42|89.95|89.45|89.91|89.41|6
1736092740000|2025-01-05 15:59:00|89.91|89.41|89.88|89.38|89.92|89.42|89.87|89.37|10
1736092750000|2025-01-05 15:59:10|89.87|89.37|89.82|89.32|89.87|89.37|89.82|89.32|5
1736092760000|2025-01-05 15:59:20|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736092770000|2025-01-05 15:59:30|89.82|89.32|89.85|89.35|89.85|89.35|89.82|89.32|2
1736092780000|2025-01-05 15:59:40|89.84|89.34|89.83|89.33|89.84|89.34|89.83|89.33|2
1736092790000|2025-01-05 15:59:50|89.84|89.34|89.86|89.36|89.86|89.36|89.84|89.34|3
1736092800000|2025-01-05 16:00:00|89.89|89.39|89.87|89.37|89.89|89.39|89.87|89.37|3
1736092810000|2025-01-05 16:00:10|89.86|89.36|89.88|89.38|89.88|89.38|89.86|89.36|3
1736092820000|2025-01-05 16:00:20|89.89|89.39|89.92|89.42|89.94|89.44|89.89|89.39|10
1736092830000|2025-01-05 16:00:30|89.91|89.41|89.88|89.38|89.91|89.41|89.88|89.38|4
1736092840000|2025-01-05 16:00:40|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736092850000|2025-01-05 16:00:50|89.84|89.34|89.76|89.26|89.84|89.34|89.76|89.26|7
1736092860000|2025-01-05 16:01:00|89.77|89.27|89.76|89.26|89.78|89.28|89.76|89.26|4
1736092870000|2025-01-05 16:01:10|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|4
1736092880000|2025-01-05 16:01:20|89.75|89.25|89.8|89.3|89.81|89.31|89.75|89.25|7
1736092890000|2025-01-05 16:01:30|89.81|89.31|89.87|89.37|89.88|89.38|89.81|89.31|10
1736092900000|2025-01-05 16:01:40|89.89|89.39|89.9|89.4|89.91|89.41|89.89|89.39|3
1736092910000|2025-01-05 16:01:50|89.89|89.39|89.88|89.38|89.9|89.4|89.88|89.38|6
1736092920000|2025-01-05 16:02:00|89.89|89.39|89.87|89.37|89.94|89.44|89.87|89.37|12
1736092930000|2025-01-05 16:02:10|89.86|89.36|89.86|89.36|89.87|89.37|89.83|89.33|10
1736092940000|2025-01-05 16:02:20|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736092950000|2025-01-05 16:02:30|89.85|89.35|89.88|89.38|89.89|89.39|89.85|89.35|8
1736092960000|2025-01-05 16:02:40|89.87|89.37|89.88|89.38|89.88|89.38|89.86|89.36|6
1736092970000|2025-01-05 16:02:50|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736092980000|2025-01-05 16:03:00|89.88|89.38|89.89|89.39|89.91|89.41|89.88|89.38|5
1736092990000|2025-01-05 16:03:10|89.87|89.37|89.87|89.37|89.87|89.37|89.86|89.36|3
1736093000000|2025-01-05 16:03:20|89.88|89.38|89.95|89.45|89.97|89.47|89.88|89.38|13
1736093010000|2025-01-05 16:03:30|89.96|89.46|89.99|89.49|90|89.5|89.95|89.45|10
1736093020000|2025-01-05 16:03:40|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736093030000|2025-01-05 16:03:50|89.98|89.48|90.07|89.57|90.07|89.57|89.98|89.48|8
1736093040000|2025-01-05 16:04:00|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|3
1736093050000|2025-01-05 16:04:10|90.09|89.59|90.06|89.56|90.1|89.6|90.04|89.54|14
1736093060000|2025-01-05 16:04:20|90.07|89.57|90.07|89.57|90.08|89.58|90.05|89.55|8
1736093070000|2025-01-05 16:04:30|90.06|89.56|90.04|89.54|90.06|89.56|90.04|89.54|3
1736093080000|2025-01-05 16:04:40|90.05|89.55|90.05|89.55|90.06|89.56|90.04|89.54|4
1736093090000|2025-01-05 16:04:50|90.06|89.56|90.07|89.57|90.07|89.57|90.05|89.55|6
1736093100000|2025-01-05 16:05:00|90.06|89.56|90.1|89.6|90.11|89.61|90.06|89.56|7
1736093110000|2025-01-05 16:05:10|90.09|89.59|90.09|89.59|90.1|89.6|90.08|89.58|5
1736093120000|2025-01-05 16:05:20|90.1|89.6|90.06|89.56|90.16|89.66|90.06|89.56|9
1736093130000|2025-01-05 16:05:30|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736093140000|2025-01-05 16:05:40|90.11|89.61|90.1|89.6|90.11|89.61|90.1|89.6|2
1736093150000|2025-01-05 16:05:50|90.09|89.59|90.08|89.58|90.1|89.6|90.08|89.58|3
1736093160000|2025-01-05 16:06:00|90.09|89.59|90.08|89.58|90.1|89.6|90.08|89.58|4
1736093170000|2025-01-05 16:06:10|90.07|89.57|90.07|89.57|90.07|89.57|90.06|89.56|3
1736093180000|2025-01-05 16:06:20|90.06|89.56|90.05|89.55|90.06|89.56|90.04|89.54|4
1736093190000|2025-01-05 16:06:30|90.06|89.56|90.14|89.64|90.14|89.64|90.06|89.56|6
1736093200000|2025-01-05 16:06:40|90.15|89.65|90.2|89.7|90.2|89.7|90.14|89.64|6
1736093210000|2025-01-05 16:06:50|90.19|89.69|90.18|89.68|90.19|89.69|90.17|89.67|6
1736093220000|2025-01-05 16:07:00|90.17|89.67|90.19|89.69|90.19|89.69|90.16|89.66|5
1736093230000|2025-01-05 16:07:10|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736093240000|2025-01-05 16:07:20|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736093250000|2025-01-05 16:07:30|90.21|89.71|90.22|89.72|90.22|89.72|90.18|89.68|10
1736093260000|2025-01-05 16:07:40|90.23|89.73|90.29|89.79|90.3|89.8|90.23|89.73|6
1736093270000|2025-01-05 16:07:50|90.27|89.77|90.25|89.75|90.28|89.78|90.24|89.74|13
1736093280000|2025-01-05 16:08:00|90.27|89.77|90.25|89.75|90.27|89.77|90.25|89.75|3
1736093290000|2025-01-05 16:08:10|90.22|89.72|90.16|89.66|90.22|89.72|90.15|89.65|7
1736093300000|2025-01-05 16:08:20|90.17|89.67|90.18|89.68|90.18|89.68|90.16|89.66|6
1736093310000|2025-01-05 16:08:30|90.19|89.69|90.2|89.7|90.21|89.71|90.19|89.69|3
1736093320000|2025-01-05 16:08:40|90.19|89.69|90.11|89.61|90.2|89.7|90.09|89.59|7
1736093330000|2025-01-05 16:08:50|90.12|89.62|90.16|89.66|90.16|89.66|90.12|89.62|2
1736093340000|2025-01-05 16:09:00|90.15|89.65|90.12|89.62|90.15|89.65|90.12|89.62|4
1736093350000|2025-01-05 16:09:10|90.14|89.64|90.13|89.63|90.15|89.65|90.13|89.63|6
1736093360000|2025-01-05 16:09:20|90.12|89.62|90.04|89.54|90.12|89.62|90.04|89.54|9
1736093370000|2025-01-05 16:09:30|90.03|89.53|90.02|89.52|90.03|89.53|90.01|89.51|4
1736093380000|2025-01-05 16:09:40|90.03|89.53|90.05|89.55|90.05|89.55|90.03|89.53|9
1736093390000|2025-01-05 16:09:50|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736093400000|2025-01-05 16:10:00|90.07|89.57|90.07|89.57|90.08|89.58|90.07|89.57|5
1736093410000|2025-01-05 16:10:10|90.06|89.56|90.08|89.58|90.09|89.59|90.05|89.55|6
1736093420000|2025-01-05 16:10:20|90.07|89.57|90.09|89.59|90.11|89.61|90.07|89.57|8
1736093430000|2025-01-05 16:10:30|90.07|89.57|90.07|89.57|90.08|89.58|90.06|89.56|7
1736093440000|2025-01-05 16:10:40|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736093450000|2025-01-05 16:10:50|90.06|89.56|90.03|89.53|90.06|89.56|90.03|89.53|3
1736093460000|2025-01-05 16:11:00|90.02|89.52|90.01|89.51|90.02|89.52|90|89.5|4
1736093470000|2025-01-05 16:11:10|90|89.5|90.02|89.52|90.02|89.52|90|89.5|3
1736093480000|2025-01-05 16:11:20|90.01|89.51|89.99|89.49|90.01|89.51|89.98|89.48|3
1736093490000|2025-01-05 16:11:30|90|89.5|90|89.5|90|89.5|90|89.5|1
1736093510000|2025-01-05 16:11:50|90.01|89.51|90.02|89.52|90.04|89.54|90.01|89.51|5
1736093520000|2025-01-05 16:12:00|90.01|89.51|90.02|89.52|90.02|89.52|89.99|89.49|8
1736093530000|2025-01-05 16:12:10|90.04|89.54|90.03|89.53|90.04|89.54|90.02|89.52|10
1736093550000|2025-01-05 16:12:30|90.01|89.51|89.99|89.49|90.01|89.51|89.98|89.48|5
1736093560000|2025-01-05 16:12:40|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736093570000|2025-01-05 16:12:50|89.98|89.48|89.93|89.43|89.98|89.48|89.93|89.43|7
1736093580000|2025-01-05 16:13:00|89.92|89.42|89.99|89.49|90|89.5|89.92|89.42|6
1736093590000|2025-01-05 16:13:10|89.98|89.48|89.98|89.48|89.99|89.49|89.98|89.48|3
1736093600000|2025-01-05 16:13:20|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736093610000|2025-01-05 16:13:30|89.98|89.48|89.95|89.45|89.98|89.48|89.95|89.45|4
1736093620000|2025-01-05 16:13:40|89.94|89.44|89.91|89.41|89.94|89.44|89.9|89.4|8
1736093630000|2025-01-05 16:13:50|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736093640000|2025-01-05 16:14:00|89.91|89.41|89.88|89.38|89.91|89.41|89.88|89.38|4
1736093650000|2025-01-05 16:14:10|89.84|89.34|89.89|89.39|89.89|89.39|89.84|89.34|8
1736093670000|2025-01-05 16:14:30|89.9|89.4|89.93|89.43|89.93|89.43|89.89|89.39|6
1736093680000|2025-01-05 16:14:40|89.92|89.42|89.92|89.42|89.93|89.43|89.9|89.4|10
1736093690000|2025-01-05 16:14:50|89.93|89.43|90.02|89.52|90.02|89.52|89.93|89.43|10
1736093700000|2025-01-05 16:15:00|90.03|89.53|90.11|89.61|90.11|89.61|90.03|89.53|5
1736093710000|2025-01-05 16:15:10|90.1|89.6|90.09|89.59|90.1|89.6|90.08|89.58|6
1736093720000|2025-01-05 16:15:20|90.1|89.6|90.1|89.6|90.13|89.63|90.1|89.6|6
1736093730000|2025-01-05 16:15:30|90.11|89.61|90.1|89.6|90.15|89.65|90.1|89.6|10
1736093740000|2025-01-05 16:15:40|90.11|89.61|90.08|89.58|90.11|89.61|90.08|89.58|6
1736093750000|2025-01-05 16:15:50|90.07|89.57|90.03|89.53|90.07|89.57|90.03|89.53|3
1736093770000|2025-01-05 16:16:10|90.02|89.52|89.98|89.48|90.02|89.52|89.98|89.48|4
1736093780000|2025-01-05 16:16:20|89.97|89.47|90.01|89.51|90.01|89.51|89.97|89.47|4
1736093790000|2025-01-05 16:16:30|90|89.5|89.92|89.42|90|89.5|89.91|89.41|8
1736093800000|2025-01-05 16:16:40|89.91|89.41|89.87|89.37|89.91|89.41|89.87|89.37|6
1736093810000|2025-01-05 16:16:50|89.88|89.38|89.89|89.39|89.91|89.41|89.88|89.38|5
1736093820000|2025-01-05 16:17:00|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|5
1736093830000|2025-01-05 16:17:10|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|4
1736093840000|2025-01-05 16:17:20|89.87|89.37|89.83|89.33|89.87|89.37|89.83|89.33|5
1736093850000|2025-01-05 16:17:30|89.82|89.32|89.87|89.37|89.87|89.37|89.82|89.32|7
1736093860000|2025-01-05 16:17:40|89.86|89.36|89.85|89.35|89.86|89.36|89.82|89.32|6
1736093870000|2025-01-05 16:17:50|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|2
1736093880000|2025-01-05 16:18:00|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736093890000|2025-01-05 16:18:10|89.82|89.32|89.83|89.33|89.83|89.33|89.81|89.31|4
1736093900000|2025-01-05 16:18:20|89.87|89.37|89.78|89.28|89.88|89.38|89.78|89.28|8
1736093910000|2025-01-05 16:18:30|89.79|89.29|89.8|89.3|89.83|89.33|89.79|89.29|7
1736093920000|2025-01-05 16:18:40|89.81|89.31|89.78|89.28|89.82|89.32|89.78|89.28|10
1736093930000|2025-01-05 16:18:50|89.8|89.3|89.78|89.28|89.8|89.3|89.77|89.27|5
1736093940000|2025-01-05 16:19:00|89.77|89.27|89.69|89.19|89.77|89.27|89.69|89.19|7
1736093950000|2025-01-05 16:19:10|89.71|89.21|89.71|89.21|89.75|89.25|89.71|89.21|8
1736093960000|2025-01-05 16:19:20|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|5
1736093970000|2025-01-05 16:19:30|89.67|89.17|89.71|89.21|89.71|89.21|89.66|89.16|7
1736093980000|2025-01-05 16:19:40|89.7|89.2|89.72|89.22|89.72|89.22|89.7|89.2|3
1736093990000|2025-01-05 16:19:50|89.71|89.21|89.68|89.18|89.71|89.21|89.68|89.18|3
1736094000000|2025-01-05 16:20:00|89.67|89.17|89.7|89.2|89.7|89.2|89.67|89.17|3
1736094010000|2025-01-05 16:20:10|89.69|89.19|89.65|89.15|89.7|89.2|89.65|89.15|7
1736094020000|2025-01-05 16:20:20|89.66|89.16|89.66|89.16|89.68|89.18|89.65|89.15|5
1736094030000|2025-01-05 16:20:30|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|4
1736094040000|2025-01-05 16:20:40|89.67|89.17|89.69|89.19|89.7|89.2|89.67|89.17|4
1736094050000|2025-01-05 16:20:50|89.68|89.18|89.71|89.21|89.71|89.21|89.67|89.17|3
1736094060000|2025-01-05 16:21:00|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|5
1736094070000|2025-01-05 16:21:10|89.69|89.19|89.68|89.18|89.69|89.19|89.67|89.17|6
1736094080000|2025-01-05 16:21:20|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736094090000|2025-01-05 16:21:30|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736094110000|2025-01-05 16:21:50|89.67|89.17|89.66|89.16|89.67|89.17|89.65|89.15|4
1736094130000|2025-01-05 16:22:10|89.67|89.17|89.69|89.19|89.69|89.19|89.67|89.17|3
1736094140000|2025-01-05 16:22:20|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736094150000|2025-01-05 16:22:30|89.7|89.2|89.74|89.24|89.75|89.25|89.7|89.2|4
1736094160000|2025-01-05 16:22:40|89.73|89.23|89.76|89.26|89.76|89.26|89.73|89.23|4
1736094170000|2025-01-05 16:22:50|89.78|89.28|89.74|89.24|89.78|89.28|89.74|89.24|5
1736094180000|2025-01-05 16:23:00|89.75|89.25|89.82|89.32|89.82|89.32|89.75|89.25|6
1736094190000|2025-01-05 16:23:10|89.81|89.31|89.82|89.32|89.82|89.32|89.79|89.29|11
1736094200000|2025-01-05 16:23:20|89.8|89.3|89.8|89.3|89.82|89.32|89.8|89.3|5
1736094210000|2025-01-05 16:23:30|89.81|89.31|89.8|89.3|89.82|89.32|89.8|89.3|4
1736094220000|2025-01-05 16:23:40|89.81|89.31|89.87|89.37|89.88|89.38|89.81|89.31|9
1736094230000|2025-01-05 16:23:50|89.88|89.38|89.88|89.38|89.91|89.41|89.88|89.38|10
1736094240000|2025-01-05 16:24:00|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736094250000|2025-01-05 16:24:10|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736094260000|2025-01-05 16:24:20|89.85|89.35|89.86|89.36|89.87|89.37|89.85|89.35|4
1736094270000|2025-01-05 16:24:30|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736094280000|2025-01-05 16:24:40|89.86|89.36|89.91|89.41|89.91|89.41|89.85|89.35|9
1736094290000|2025-01-05 16:24:50|89.9|89.4|89.91|89.41|89.91|89.41|89.9|89.4|2
1736094320000|2025-01-05 16:25:20|89.92|89.42|89.96|89.46|89.97|89.47|89.92|89.42|4
1736094330000|2025-01-05 16:25:30|89.95|89.45|89.94|89.44|89.95|89.45|89.93|89.43|3
1736094340000|2025-01-05 16:25:40|89.95|89.45|89.97|89.47|89.97|89.47|89.95|89.45|2
1736094350000|2025-01-05 16:25:50|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|6
1736094360000|2025-01-05 16:26:00|89.94|89.44|89.89|89.39|89.94|89.44|89.89|89.39|5
1736094370000|2025-01-05 16:26:10|89.9|89.4|89.9|89.4|89.91|89.41|89.89|89.39|5
1736094380000|2025-01-05 16:26:20|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|5
1736094390000|2025-01-05 16:26:30|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|2
1736094400000|2025-01-05 16:26:40|89.88|89.38|89.88|89.38|89.89|89.39|89.85|89.35|9
1736094410000|2025-01-05 16:26:50|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736094420000|2025-01-05 16:27:00|89.87|89.37|89.89|89.39|89.89|89.39|89.87|89.37|3
1736094450000|2025-01-05 16:27:30|89.9|89.4|89.9|89.4|89.91|89.41|89.9|89.4|3
1736094460000|2025-01-05 16:27:40|89.91|89.41|89.92|89.42|89.93|89.43|89.91|89.41|4
1736094470000|2025-01-05 16:27:50|89.93|89.43|89.86|89.36|89.93|89.43|89.86|89.36|7
1736094480000|2025-01-05 16:28:00|89.85|89.35|89.85|89.35|89.85|89.35|89.85|89.35|1
1736094490000|2025-01-05 16:28:10|89.86|89.36|89.82|89.32|89.86|89.36|89.82|89.32|5
1736094500000|2025-01-05 16:28:20|89.83|89.33|89.85|89.35|89.86|89.36|89.83|89.33|4
1736094510000|2025-01-05 16:28:30|89.84|89.34|89.85|89.35|89.86|89.36|89.8|89.3|12
1736094520000|2025-01-05 16:28:40|89.86|89.36|89.82|89.32|89.86|89.36|89.82|89.32|5
1736094540000|2025-01-05 16:29:00|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736094550000|2025-01-05 16:29:10|89.85|89.35|89.85|89.35|89.86|89.36|89.84|89.34|5
1736094560000|2025-01-05 16:29:20|89.84|89.34|89.81|89.31|89.84|89.34|89.8|89.3|6
1736094570000|2025-01-05 16:29:30|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736094580000|2025-01-05 16:29:40|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|2
1736094590000|2025-01-05 16:29:50|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|2
1736094600000|2025-01-05 16:30:00|89.77|89.27|89.78|89.28|89.79|89.29|89.76|89.26|5
1736094610000|2025-01-05 16:30:10|89.77|89.27|89.69|89.19|89.78|89.28|89.69|89.19|12
1736094630000|2025-01-05 16:30:30|89.68|89.18|89.67|89.17|89.68|89.18|89.67|89.17|2
1736094640000|2025-01-05 16:30:40|89.66|89.16|89.62|89.12|89.67|89.17|89.62|89.12|9
1736094650000|2025-01-05 16:30:50|89.61|89.11|89.62|89.12|89.63|89.13|89.61|89.11|4
1736094660000|2025-01-05 16:31:00|89.64|89.14|89.68|89.18|89.69|89.19|89.64|89.14|8
1736094670000|2025-01-05 16:31:10|89.7|89.2|89.68|89.18|89.72|89.22|89.68|89.18|6
1736094680000|2025-01-05 16:31:20|89.67|89.17|89.66|89.16|89.68|89.18|89.65|89.15|8
1736094690000|2025-01-05 16:31:30|89.68|89.18|89.61|89.11|89.68|89.18|89.61|89.11|5
1736094700000|2025-01-05 16:31:40|89.6|89.1|89.62|89.12|89.62|89.12|89.58|89.08|7
1736094710000|2025-01-05 16:31:50|89.63|89.13|89.62|89.12|89.65|89.15|89.62|89.12|4
1736094720000|2025-01-05 16:32:00|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|4
1736094730000|2025-01-05 16:32:10|89.61|89.11|89.57|89.07|89.61|89.11|89.57|89.07|5
1736094740000|2025-01-05 16:32:20|89.56|89.06|89.52|89.02|89.56|89.06|89.52|89.02|3
1736094750000|2025-01-05 16:32:30|89.51|89.01|89.5|89|89.51|89.01|89.49|88.99|6
1736094760000|2025-01-05 16:32:40|89.49|88.99|89.5|89|89.53|89.03|89.48|88.98|14
1736094770000|2025-01-05 16:32:50|89.49|88.99|89.48|88.98|89.49|88.99|89.47|88.97|4
1736094780000|2025-01-05 16:33:00|89.47|88.97|89.51|89.01|89.51|89.01|89.45|88.95|5
1736094790000|2025-01-05 16:33:10|89.44|88.94|89.35|88.85|89.44|88.94|89.32|88.82|13
1736094800000|2025-01-05 16:33:20|89.34|88.84|89.34|88.84|89.37|88.87|89.34|88.84|6
1736094810000|2025-01-05 16:33:30|89.33|88.83|89.3|88.8|89.33|88.83|89.3|88.8|4
1736094820000|2025-01-05 16:33:40|89.31|88.81|89.3|88.8|89.31|88.81|89.3|88.8|4
1736094830000|2025-01-05 16:33:50|89.29|88.79|89.28|88.78|89.29|88.79|89.27|88.77|7
1736094840000|2025-01-05 16:34:00|89.29|88.79|89.31|88.81|89.32|88.82|89.29|88.79|4
1736094850000|2025-01-05 16:34:10|89.32|88.82|89.3|88.8|89.32|88.82|89.3|88.8|3
1736094860000|2025-01-05 16:34:20|89.26|88.76|89.23|88.73|89.26|88.76|89.23|88.73|3
1736094870000|2025-01-05 16:34:30|89.22|88.72|89.22|88.72|89.25|88.75|89.22|88.72|5
1736094880000|2025-01-05 16:34:40|89.21|88.71|89.25|88.75|89.26|88.76|89.2|88.7|5
1736094890000|2025-01-05 16:34:50|89.23|88.73|89.21|88.71|89.23|88.73|89.21|88.71|3
1736094900000|2025-01-05 16:35:00|89.22|88.72|89.27|88.77|89.27|88.77|89.22|88.72|7
1736094910000|2025-01-05 16:35:10|89.26|88.76|89.3|88.8|89.3|88.8|89.26|88.76|4
1736094920000|2025-01-05 16:35:20|89.29|88.79|89.25|88.75|89.29|88.79|89.25|88.75|7
1736094930000|2025-01-05 16:35:30|89.24|88.74|89.26|88.76|89.26|88.76|89.22|88.72|6
1736094940000|2025-01-05 16:35:40|89.25|88.75|89.29|88.79|89.3|88.8|89.25|88.75|7
1736094950000|2025-01-05 16:35:50|89.28|88.78|89.31|88.81|89.31|88.81|89.28|88.78|3
1736094960000|2025-01-05 16:36:00|89.32|88.82|89.47|88.97|89.47|88.97|89.32|88.82|11
1736094970000|2025-01-05 16:36:10|89.46|88.96|89.36|88.86|89.46|88.96|89.36|88.86|10
1736094980000|2025-01-05 16:36:20|89.35|88.85|89.35|88.85|89.35|88.85|89.33|88.83|3
1736094990000|2025-01-05 16:36:30|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|4
1736095000000|2025-01-05 16:36:40|89.37|88.87|89.36|88.86|89.37|88.87|89.35|88.85|5
1736095010000|2025-01-05 16:36:50|89.37|88.87|89.36|88.86|89.37|88.87|89.35|88.85|6
1736095020000|2025-01-05 16:37:00|89.38|88.88|89.37|88.87|89.39|88.89|89.36|88.86|11
1736095030000|2025-01-05 16:37:10|89.39|88.89|89.38|88.88|89.4|88.9|89.38|88.88|4
1736095040000|2025-01-05 16:37:20|89.39|88.89|89.44|88.94|89.45|88.95|89.39|88.89|7
1736095060000|2025-01-05 16:37:40|89.43|88.93|89.43|88.93|89.44|88.94|89.4|88.9|6
1736095070000|2025-01-05 16:37:50|89.42|88.92|89.42|88.92|89.42|88.92|89.42|88.92|1
1736095080000|2025-01-05 16:38:00|89.43|88.93|89.45|88.95|89.46|88.96|89.43|88.93|9
1736095090000|2025-01-05 16:38:10|89.46|88.96|89.48|88.98|89.49|88.99|89.46|88.96|4
1736095100000|2025-01-05 16:38:20|89.49|88.99|89.56|89.06|89.57|89.07|89.49|88.99|10
1736095110000|2025-01-05 16:38:30|89.59|89.09|89.61|89.11|89.62|89.12|89.59|89.09|4
1736095120000|2025-01-05 16:38:40|89.64|89.14|89.57|89.07|89.64|89.14|89.57|89.07|9
1736095130000|2025-01-05 16:38:50|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736095140000|2025-01-05 16:39:00|89.57|89.07|89.55|89.05|89.57|89.07|89.55|89.05|3
1736095150000|2025-01-05 16:39:10|89.54|89.04|89.5|89|89.54|89.04|89.49|88.99|8
1736095160000|2025-01-05 16:39:20|89.49|88.99|89.5|89|89.5|89|89.49|88.99|2
1736095180000|2025-01-05 16:39:40|89.49|88.99|89.47|88.97|89.49|88.99|89.46|88.96|4
1736095190000|2025-01-05 16:39:50|89.46|88.96|89.45|88.95|89.47|88.97|89.41|88.91|5
1736095200000|2025-01-05 16:40:00|89.46|88.96|89.47|88.97|89.47|88.97|89.45|88.95|8
1736095210000|2025-01-05 16:40:10|89.46|88.96|89.46|88.96|89.46|88.96|89.45|88.95|3
1736095220000|2025-01-05 16:40:20|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736095230000|2025-01-05 16:40:30|89.5|89|89.5|89|89.55|89.05|89.5|89|8
1736095240000|2025-01-05 16:40:40|89.51|89.01|89.49|88.99|89.56|89.06|89.49|88.99|8
1736095250000|2025-01-05 16:40:50|89.5|89|89.5|89|89.5|89|89.49|88.99|3
1736095260000|2025-01-05 16:41:00|89.51|89.01|89.46|88.96|89.51|89.01|89.46|88.96|7
1736095270000|2025-01-05 16:41:10|89.45|88.95|89.45|88.95|89.47|88.97|89.45|88.95|5
1736095280000|2025-01-05 16:41:20|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736095290000|2025-01-05 16:41:30|89.47|88.97|89.5|89|89.5|89|89.47|88.97|5
1736095300000|2025-01-05 16:41:40|89.48|88.98|89.49|88.99|89.49|88.99|89.48|88.98|2
1736095320000|2025-01-05 16:42:00|89.48|88.98|89.47|88.97|89.52|89.02|89.47|88.97|10
1736095330000|2025-01-05 16:42:10|89.46|88.96|89.41|88.91|89.46|88.96|89.4|88.9|5
1736095340000|2025-01-05 16:42:20|89.46|88.96|89.45|88.95|89.46|88.96|89.44|88.94|4
1736095350000|2025-01-05 16:42:30|89.41|88.91|89.38|88.88|89.41|88.91|89.38|88.88|6
1736095360000|2025-01-05 16:42:40|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|4
1736095370000|2025-01-05 16:42:50|89.42|88.92|89.4|88.9|89.42|88.92|89.4|88.9|3
1736095380000|2025-01-05 16:43:00|89.39|88.89|89.39|88.89|89.39|88.89|89.39|88.89|1
1736095390000|2025-01-05 16:43:10|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736095400000|2025-01-05 16:43:20|89.39|88.89|89.38|88.88|89.39|88.89|89.37|88.87|8
1736095410000|2025-01-05 16:43:30|89.41|88.91|89.38|88.88|89.41|88.91|89.38|88.88|4
1736095450000|2025-01-05 16:44:10|89.35|88.85|89.36|88.86|89.38|88.88|89.35|88.85|5
1736095460000|2025-01-05 16:44:20|89.37|88.87|89.37|88.87|89.37|88.87|89.36|88.86|3
1736095470000|2025-01-05 16:44:30|89.38|88.88|89.36|88.86|89.39|88.89|89.36|88.86|5
1736095480000|2025-01-05 16:44:40|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736095490000|2025-01-05 16:44:50|89.38|88.88|89.36|88.86|89.38|88.88|89.36|88.86|3
1736095500000|2025-01-05 16:45:00|89.37|88.87|89.28|88.78|89.37|88.87|89.28|88.78|11
1736095510000|2025-01-05 16:45:10|89.27|88.77|89.35|88.85|89.35|88.85|89.27|88.77|5
1736095520000|2025-01-05 16:45:20|89.36|88.86|89.39|88.89|89.39|88.89|89.35|88.85|5
1736095530000|2025-01-05 16:45:30|89.41|88.91|89.39|88.89|89.41|88.91|89.38|88.88|7
1736095540000|2025-01-05 16:45:40|89.4|88.9|89.42|88.92|89.42|88.92|89.4|88.9|5
1736095550000|2025-01-05 16:45:50|89.44|88.94|89.42|88.92|89.47|88.97|89.42|88.92|5
1736095560000|2025-01-05 16:46:00|89.41|88.91|89.45|88.95|89.46|88.96|89.41|88.91|7
1736095570000|2025-01-05 16:46:10|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736095580000|2025-01-05 16:46:20|89.47|88.97|89.46|88.96|89.47|88.97|89.46|88.96|2
1736095590000|2025-01-05 16:46:30|89.47|88.97|89.52|89.02|89.57|89.07|89.47|88.97|10
1736095600000|2025-01-05 16:46:40|89.51|89.01|89.51|89.01|89.52|89.02|89.5|89|5
1736095610000|2025-01-05 16:46:50|89.52|89.02|89.5|89|89.56|89.06|89.5|89|11
1736095620000|2025-01-05 16:47:00|89.49|88.99|89.51|89.01|89.51|89.01|89.48|88.98|5
1736095630000|2025-01-05 16:47:10|89.52|89.02|89.55|89.05|89.56|89.06|89.51|89.01|4
1736095640000|2025-01-05 16:47:20|89.56|89.06|89.58|89.08|89.6|89.1|89.56|89.06|5
1736095650000|2025-01-05 16:47:30|89.57|89.07|89.55|89.05|89.57|89.07|89.55|89.05|3
1736095660000|2025-01-05 16:47:40|89.52|89.02|89.51|89.01|89.52|89.02|89.51|89.01|2
1736095670000|2025-01-05 16:47:50|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736095680000|2025-01-05 16:48:00|89.56|89.06|89.56|89.06|89.57|89.07|89.55|89.05|5
1736095690000|2025-01-05 16:48:10|89.57|89.07|89.58|89.08|89.59|89.09|89.57|89.07|4
1736095700000|2025-01-05 16:48:20|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736095710000|2025-01-05 16:48:30|89.56|89.06|89.51|89.01|89.56|89.06|89.51|89.01|4
1736095720000|2025-01-05 16:48:40|89.52|89.02|89.51|89.01|89.52|89.02|89.51|89.01|4
1736095730000|2025-01-05 16:48:50|89.52|89.02|89.54|89.04|89.54|89.04|89.52|89.02|3
1736095740000|2025-01-05 16:49:00|89.55|89.05|89.55|89.05|89.56|89.06|89.55|89.05|5
1736095750000|2025-01-05 16:49:10|89.56|89.06|89.54|89.04|89.56|89.06|89.52|89.02|9
1736095760000|2025-01-05 16:49:20|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736095770000|2025-01-05 16:49:30|89.57|89.07|89.55|89.05|89.58|89.08|89.55|89.05|7
1736095780000|2025-01-05 16:49:40|89.56|89.06|89.56|89.06|89.56|89.06|89.56|89.06|1
1736095790000|2025-01-05 16:49:50|89.57|89.07|89.6|89.1|89.6|89.1|89.57|89.07|5
1736095800000|2025-01-05 16:50:00|89.62|89.12|89.63|89.13|89.63|89.13|89.61|89.11|4
1736095810000|2025-01-05 16:50:10|89.62|89.12|89.59|89.09|89.62|89.12|89.59|89.09|4
1736095820000|2025-01-05 16:50:20|89.58|89.08|89.59|89.09|89.6|89.1|89.57|89.07|5
1736095830000|2025-01-05 16:50:30|89.58|89.08|89.54|89.04|89.58|89.08|89.54|89.04|5
1736095840000|2025-01-05 16:50:40|89.55|89.05|89.59|89.09|89.59|89.09|89.55|89.05|4
1736095850000|2025-01-05 16:50:50|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736095860000|2025-01-05 16:51:00|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736095870000|2025-01-05 16:51:10|89.58|89.08|89.56|89.06|89.58|89.08|89.56|89.06|3
1736095890000|2025-01-05 16:51:30|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|2
1736095900000|2025-01-05 16:51:40|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736095910000|2025-01-05 16:51:50|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736095920000|2025-01-05 16:52:00|89.57|89.07|89.49|88.99|89.57|89.07|89.49|88.99|7
1736095930000|2025-01-05 16:52:10|89.48|88.98|89.48|88.98|89.48|88.98|89.47|88.97|3
1736095940000|2025-01-05 16:52:20|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736095960000|2025-01-05 16:52:40|89.47|88.97|89.41|88.91|89.47|88.97|89.41|88.91|5
1736095970000|2025-01-05 16:52:50|89.42|88.92|89.45|88.95|89.46|88.96|89.42|88.92|4
1736095980000|2025-01-05 16:53:00|89.47|88.97|89.46|88.96|89.48|88.98|89.46|88.96|8
1736095990000|2025-01-05 16:53:10|89.45|88.95|89.45|88.95|89.45|88.95|89.45|88.95|1
1736096000000|2025-01-05 16:53:20|89.46|88.96|89.46|88.96|89.47|88.97|89.46|88.96|3
1736096010000|2025-01-05 16:53:30|89.45|88.95|89.47|88.97|89.47|88.97|89.45|88.95|5
1736096020000|2025-01-05 16:53:40|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736096030000|2025-01-05 16:53:50|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736096040000|2025-01-05 16:54:00|89.5|89|89.54|89.04|89.54|89.04|89.5|89|4
1736096050000|2025-01-05 16:54:10|89.55|89.05|89.57|89.07|89.57|89.07|89.55|89.05|2
1736096060000|2025-01-05 16:54:20|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|6
1736096080000|2025-01-05 16:54:40|89.59|89.09|89.6|89.1|89.61|89.11|89.59|89.09|4
1736096090000|2025-01-05 16:54:50|89.59|89.09|89.59|89.09|89.6|89.1|89.59|89.09|3
1736096100000|2025-01-05 16:55:00|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|2
1736096110000|2025-01-05 16:55:10|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736096120000|2025-01-05 16:55:20|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736096130000|2025-01-05 16:55:30|89.61|89.11|89.66|89.16|89.66|89.16|89.61|89.11|3
1736096160000|2025-01-05 16:56:00|89.65|89.15|89.61|89.11|89.65|89.15|89.61|89.11|3
1736096170000|2025-01-05 16:56:10|89.62|89.12|89.65|89.15|89.65|89.15|89.61|89.11|5
1736096190000|2025-01-05 16:56:30|89.64|89.14|89.62|89.12|89.64|89.14|89.62|89.12|2
1736096200000|2025-01-05 16:56:40|89.61|89.11|89.57|89.07|89.61|89.11|89.57|89.07|5
1736096220000|2025-01-05 16:57:00|89.58|89.08|89.6|89.1|89.6|89.1|89.58|89.08|2
1736096230000|2025-01-05 16:57:10|89.61|89.11|89.59|89.09|89.61|89.11|89.59|89.09|5
1736096250000|2025-01-05 16:57:30|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736096260000|2025-01-05 16:57:40|89.57|89.07|89.57|89.07|89.57|89.07|89.56|89.06|3
1736096270000|2025-01-05 16:57:50|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736096290000|2025-01-05 16:58:10|89.57|89.07|89.55|89.05|89.57|89.07|89.55|89.05|3
1736096300000|2025-01-05 16:58:20|89.57|89.07|89.56|89.06|89.57|89.07|89.56|89.06|4
1736096310000|2025-01-05 16:58:30|89.57|89.07|89.56|89.06|89.57|89.07|89.56|89.06|2
1736096320000|2025-01-05 16:58:40|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736096330000|2025-01-05 16:58:50|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736096340000|2025-01-05 16:59:00|89.56|89.06|89.54|89.04|89.56|89.06|89.54|89.04|3
1736096350000|2025-01-05 16:59:10|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736096360000|2025-01-05 16:59:20|89.56|89.06|89.55|89.05|89.56|89.06|89.55|89.05|2
1736096370000|2025-01-05 16:59:30|89.56|89.06|89.56|89.06|89.56|89.06|89.56|89.06|1
1736096380000|2025-01-05 16:59:40|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736096390000|2025-01-05 16:59:50|89.59|89.09|89.6|89.1|89.6|89.1|89.58|89.08|3
1736096400000|2025-01-05 17:00:00|89.59|89.09|89.57|89.07|89.59|89.09|89.56|89.06|5
1736096410000|2025-01-05 17:00:10|89.58|89.08|89.64|89.14|89.64|89.14|89.58|89.08|10
1736096420000|2025-01-05 17:00:20|89.63|89.13|89.66|89.16|89.67|89.17|89.63|89.13|7
1736096430000|2025-01-05 17:00:30|89.65|89.15|89.64|89.14|89.65|89.15|89.64|89.14|4
1736096440000|2025-01-05 17:00:40|89.66|89.16|89.65|89.15|89.66|89.16|89.65|89.15|2
1736096450000|2025-01-05 17:00:50|89.66|89.16|89.65|89.15|89.67|89.17|89.65|89.15|4
1736096470000|2025-01-05 17:01:10|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736096490000|2025-01-05 17:01:30|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736096500000|2025-01-05 17:01:40|89.67|89.17|89.6|89.1|89.67|89.17|89.6|89.1|7
1736096510000|2025-01-05 17:01:50|89.59|89.09|89.57|89.07|89.6|89.1|89.57|89.07|9
1736096520000|2025-01-05 17:02:00|89.56|89.06|89.58|89.08|89.59|89.09|89.56|89.06|5
1736096530000|2025-01-05 17:02:10|89.59|89.09|89.6|89.1|89.6|89.1|89.59|89.09|2
1736096540000|2025-01-05 17:02:20|89.59|89.09|89.57|89.07|89.59|89.09|89.56|89.06|7
1736096550000|2025-01-05 17:02:30|89.58|89.08|89.59|89.09|89.6|89.1|89.58|89.08|5
1736096560000|2025-01-05 17:02:40|89.61|89.11|89.63|89.13|89.64|89.14|89.61|89.11|8
1736096570000|2025-01-05 17:02:50|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|2
1736096580000|2025-01-05 17:03:00|89.64|89.14|89.66|89.16|89.66|89.16|89.64|89.14|5
1736096590000|2025-01-05 17:03:10|89.68|89.18|89.68|89.18|89.68|89.18|89.67|89.17|3
1736096600000|2025-01-05 17:03:20|89.67|89.17|89.69|89.19|89.69|89.19|89.67|89.17|5
1736096610000|2025-01-05 17:03:30|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736096620000|2025-01-05 17:03:40|89.72|89.22|89.75|89.25|89.75|89.25|89.71|89.21|4
1736096630000|2025-01-05 17:03:50|89.76|89.26|89.76|89.26|89.76|89.26|89.76|89.26|1
1736096640000|2025-01-05 17:04:00|89.75|89.25|89.68|89.18|89.75|89.25|89.68|89.18|9
1736096650000|2025-01-05 17:04:10|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736096660000|2025-01-05 17:04:20|89.69|89.19|89.69|89.19|89.69|89.19|89.68|89.18|3
1736096670000|2025-01-05 17:04:30|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|5
1736096680000|2025-01-05 17:04:40|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736096690000|2025-01-05 17:04:50|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736096700000|2025-01-05 17:05:00|89.72|89.22|89.75|89.25|89.75|89.25|89.7|89.2|5
1736096710000|2025-01-05 17:05:10|89.76|89.26|89.76|89.26|89.76|89.26|89.76|89.26|1
1736096720000|2025-01-05 17:05:20|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736096730000|2025-01-05 17:05:30|89.78|89.28|89.79|89.29|89.8|89.3|89.78|89.28|4
1736096740000|2025-01-05 17:05:40|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736096750000|2025-01-05 17:05:50|89.79|89.29|89.8|89.3|89.81|89.31|89.79|89.29|3
1736096760000|2025-01-05 17:06:00|89.81|89.31|89.82|89.32|89.85|89.35|89.81|89.31|8
1736096770000|2025-01-05 17:06:10|89.83|89.33|89.84|89.34|89.84|89.34|89.83|89.33|2
1736096780000|2025-01-05 17:06:20|89.86|89.36|89.85|89.35|89.86|89.36|89.84|89.34|5
1736096790000|2025-01-05 17:06:30|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736096800000|2025-01-05 17:06:40|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736096810000|2025-01-05 17:06:50|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736096820000|2025-01-05 17:07:00|89.88|89.38|89.87|89.37|89.88|89.38|89.86|89.36|6
1736096840000|2025-01-05 17:07:20|89.86|89.36|89.8|89.3|89.86|89.36|89.8|89.3|5
1736096850000|2025-01-05 17:07:30|89.79|89.29|89.8|89.3|89.81|89.31|89.79|89.29|7
1736096860000|2025-01-05 17:07:40|89.79|89.29|89.8|89.3|89.8|89.3|89.79|89.29|2
1736096870000|2025-01-05 17:07:50|89.81|89.31|89.81|89.31|89.82|89.32|89.8|89.3|5
1736096880000|2025-01-05 17:08:00|89.82|89.32|89.84|89.34|89.85|89.35|89.82|89.32|4
1736096890000|2025-01-05 17:08:10|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736096900000|2025-01-05 17:08:20|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736096910000|2025-01-05 17:08:30|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736096920000|2025-01-05 17:08:40|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736096930000|2025-01-05 17:08:50|89.85|89.35|89.82|89.32|89.85|89.35|89.82|89.32|2
1736096940000|2025-01-05 17:09:00|89.81|89.31|89.79|89.29|89.81|89.31|89.79|89.29|3
1736096950000|2025-01-05 17:09:10|89.8|89.3|89.81|89.31|89.81|89.31|89.79|89.29|4
1736096960000|2025-01-05 17:09:20|89.8|89.3|89.8|89.3|89.81|89.31|89.8|89.3|3
1736096970000|2025-01-05 17:09:30|89.79|89.29|89.77|89.27|89.79|89.29|89.77|89.27|3
1736096980000|2025-01-05 17:09:40|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|3
1736096990000|2025-01-05 17:09:50|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736097000000|2025-01-05 17:10:00|89.77|89.27|89.79|89.29|89.79|89.29|89.77|89.27|3
1736097010000|2025-01-05 17:10:10|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|4
1736097020000|2025-01-05 17:10:20|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736097030000|2025-01-05 17:10:30|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736097040000|2025-01-05 17:10:40|89.82|89.32|89.83|89.33|89.84|89.34|89.81|89.31|5
1736097050000|2025-01-05 17:10:50|89.81|89.31|89.85|89.35|89.85|89.35|89.81|89.31|3
1736097060000|2025-01-05 17:11:00|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736097080000|2025-01-05 17:11:20|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736097100000|2025-01-05 17:11:40|89.83|89.33|89.77|89.27|89.83|89.33|89.77|89.27|10
1736097110000|2025-01-05 17:11:50|89.78|89.28|89.81|89.31|89.81|89.31|89.78|89.28|6
1736097120000|2025-01-05 17:12:00|89.8|89.3|89.81|89.31|89.81|89.31|89.79|89.29|5
1736097130000|2025-01-05 17:12:10|89.84|89.34|89.84|89.34|89.84|89.34|89.83|89.33|3
1736097140000|2025-01-05 17:12:20|89.83|89.33|89.88|89.38|89.88|89.38|89.83|89.33|7
1736097160000|2025-01-05 17:12:40|89.89|89.39|89.91|89.41|89.92|89.42|89.89|89.39|3
1736097170000|2025-01-05 17:12:50|89.92|89.42|89.92|89.42|89.92|89.42|89.91|89.41|5
1736097180000|2025-01-05 17:13:00|89.96|89.46|89.9|89.4|89.96|89.46|89.9|89.4|7
1736097230000|2025-01-05 17:13:50|89.89|89.39|89.88|89.38|89.89|89.39|89.88|89.38|2
1736097240000|2025-01-05 17:14:00|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736097250000|2025-01-05 17:14:10|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736097260000|2025-01-05 17:14:20|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736097290000|2025-01-05 17:14:50|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736097300000|2025-01-05 17:15:00|89.84|89.34|89.85|89.35|89.86|89.36|89.84|89.34|4
1736097310000|2025-01-05 17:15:10|89.84|89.34|89.8|89.3|89.84|89.34|89.78|89.28|13
1736097320000|2025-01-05 17:15:20|89.79|89.29|89.77|89.27|89.79|89.29|89.77|89.27|2
1736097340000|2025-01-05 17:15:40|89.79|89.29|89.81|89.31|89.81|89.31|89.79|89.29|5
1736097350000|2025-01-05 17:15:50|89.82|89.32|89.79|89.29|89.83|89.33|89.79|89.29|7
1736097360000|2025-01-05 17:16:00|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|3
1736097370000|2025-01-05 17:16:10|89.77|89.27|89.79|89.29|89.79|89.29|89.77|89.27|3
1736097380000|2025-01-05 17:16:20|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|3
1736097390000|2025-01-05 17:16:30|89.75|89.25|89.69|89.19|89.75|89.25|89.69|89.19|8
1736097400000|2025-01-05 17:16:40|89.7|89.2|89.7|89.2|89.74|89.24|89.7|89.2|12
1736097420000|2025-01-05 17:17:00|89.71|89.21|89.72|89.22|89.72|89.22|89.71|89.21|2
1736097440000|2025-01-05 17:17:20|89.76|89.26|89.77|89.27|89.78|89.28|89.75|89.25|5
1736097460000|2025-01-05 17:17:40|89.76|89.26|89.79|89.29|89.81|89.31|89.76|89.26|7
1736097470000|2025-01-05 17:17:50|89.8|89.3|89.8|89.3|89.81|89.31|89.8|89.3|3
1736097480000|2025-01-05 17:18:00|89.81|89.31|89.81|89.31|89.81|89.31|89.8|89.3|3
1736097490000|2025-01-05 17:18:10|89.82|89.32|89.79|89.29|89.82|89.32|89.79|89.29|3
1736097500000|2025-01-05 17:18:20|89.8|89.3|89.77|89.27|89.8|89.3|89.76|89.26|8
1736097510000|2025-01-05 17:18:30|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|6
1736097520000|2025-01-05 17:18:40|89.78|89.28|89.76|89.26|89.79|89.29|89.76|89.26|5
1736097530000|2025-01-05 17:18:50|89.77|89.27|89.77|89.27|89.78|89.28|89.75|89.25|7
1736097540000|2025-01-05 17:19:00|89.76|89.26|89.73|89.23|89.76|89.26|89.73|89.23|5
1736097550000|2025-01-05 17:19:10|89.74|89.24|89.76|89.26|89.77|89.27|89.74|89.24|4
1736097560000|2025-01-05 17:19:20|89.75|89.25|89.71|89.21|89.75|89.25|89.71|89.21|5
1736097570000|2025-01-05 17:19:30|89.7|89.2|89.71|89.21|89.71|89.21|89.7|89.2|6
1736097590000|2025-01-05 17:19:50|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|4
1736097600000|2025-01-05 17:20:00|89.76|89.26|89.78|89.28|89.78|89.28|89.75|89.25|4
1736097610000|2025-01-05 17:20:10|89.79|89.29|89.78|89.28|89.8|89.3|89.77|89.27|8
1736097620000|2025-01-05 17:20:20|89.77|89.27|89.77|89.27|89.77|89.27|89.76|89.26|3
1736097630000|2025-01-05 17:20:30|89.75|89.25|89.72|89.22|89.75|89.25|89.72|89.22|4
1736097640000|2025-01-05 17:20:40|89.73|89.23|89.72|89.22|89.75|89.25|89.72|89.22|4
1736097660000|2025-01-05 17:21:00|89.73|89.23|89.8|89.3|89.8|89.3|89.73|89.23|8
1736097670000|2025-01-05 17:21:10|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736097680000|2025-01-05 17:21:20|89.78|89.28|89.73|89.23|89.78|89.28|89.72|89.22|9
1736097690000|2025-01-05 17:21:30|89.74|89.24|89.74|89.24|89.74|89.24|89.74|89.24|1
1736097700000|2025-01-05 17:21:40|89.75|89.25|89.77|89.27|89.77|89.27|89.75|89.25|2
1736097710000|2025-01-05 17:21:50|89.76|89.26|89.74|89.24|89.76|89.26|89.71|89.21|7
1736097720000|2025-01-05 17:22:00|89.75|89.25|89.78|89.28|89.79|89.29|89.75|89.25|7
1736097730000|2025-01-05 17:22:10|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736097740000|2025-01-05 17:22:20|89.8|89.3|89.83|89.33|89.83|89.33|89.8|89.3|3
1736097760000|2025-01-05 17:22:40|89.81|89.31|89.78|89.28|89.81|89.31|89.77|89.27|5
1736097770000|2025-01-05 17:22:50|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|5
1736097780000|2025-01-05 17:23:00|89.74|89.24|89.74|89.24|89.74|89.24|89.72|89.22|5
1736097790000|2025-01-05 17:23:10|89.75|89.25|89.73|89.23|89.75|89.25|89.73|89.23|7
1736097800000|2025-01-05 17:23:20|89.74|89.24|89.75|89.25|89.77|89.27|89.74|89.24|5
1736097810000|2025-01-05 17:23:30|89.78|89.28|89.77|89.27|89.79|89.29|89.77|89.27|4
1736097820000|2025-01-05 17:23:40|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|2
1736097830000|2025-01-05 17:23:50|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736097840000|2025-01-05 17:24:00|89.79|89.29|89.79|89.29|89.8|89.3|89.79|89.29|3
1736097850000|2025-01-05 17:24:10|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|2
1736097860000|2025-01-05 17:24:20|89.8|89.3|89.81|89.31|89.81|89.31|89.8|89.3|2
1736097870000|2025-01-05 17:24:30|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736097880000|2025-01-05 17:24:40|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|2
1736097890000|2025-01-05 17:24:50|89.79|89.29|89.76|89.26|89.79|89.29|89.76|89.26|4
1736097900000|2025-01-05 17:25:00|89.78|89.28|89.78|89.28|89.79|89.29|89.78|89.28|3
1736097910000|2025-01-05 17:25:10|89.79|89.29|89.82|89.32|89.82|89.32|89.79|89.29|4
1736097920000|2025-01-05 17:25:20|89.83|89.33|89.87|89.37|89.87|89.37|89.83|89.33|2
1736097930000|2025-01-05 17:25:30|89.88|89.38|89.86|89.36|89.88|89.38|89.86|89.36|3
1736097940000|2025-01-05 17:25:40|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736097950000|2025-01-05 17:25:50|89.86|89.36|89.9|89.4|89.9|89.4|89.86|89.36|3
1736097960000|2025-01-05 17:26:00|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736097970000|2025-01-05 17:26:10|89.91|89.41|89.87|89.37|89.91|89.41|89.87|89.37|7
1736097980000|2025-01-05 17:26:20|89.88|89.38|89.87|89.37|89.88|89.38|89.87|89.37|2
1736097990000|2025-01-05 17:26:30|89.86|89.36|89.87|89.37|89.87|89.37|89.86|89.36|2
1736098000000|2025-01-05 17:26:40|89.86|89.36|89.83|89.33|89.86|89.36|89.83|89.33|4
1736098010000|2025-01-05 17:26:50|89.81|89.31|89.79|89.29|89.81|89.31|89.79|89.29|3
1736098020000|2025-01-05 17:27:00|89.8|89.3|89.82|89.32|89.83|89.33|89.8|89.3|6
1736098030000|2025-01-05 17:27:10|89.81|89.31|89.87|89.37|89.87|89.37|89.81|89.31|4
1736098040000|2025-01-05 17:27:20|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|6
1736098050000|2025-01-05 17:27:30|89.91|89.41|89.92|89.42|89.93|89.43|89.89|89.39|8
1736098060000|2025-01-05 17:27:40|89.91|89.41|89.9|89.4|89.92|89.42|89.89|89.39|6
1736098070000|2025-01-05 17:27:50|89.89|89.39|89.91|89.41|89.92|89.42|89.89|89.39|4
1736098100000|2025-01-05 17:28:20|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736098120000|2025-01-05 17:28:40|89.93|89.43|90.06|89.56|90.06|89.56|89.92|89.42|5
1736098130000|2025-01-05 17:28:50|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|4
1736098140000|2025-01-05 17:29:00|90.09|89.59|90.1|89.6|90.11|89.61|90.09|89.59|4
1736098150000|2025-01-05 17:29:10|90.11|89.61|90.18|89.68|90.19|89.69|90.11|89.61|8
1736098180000|2025-01-05 17:29:40|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736098190000|2025-01-05 17:29:50|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736098200000|2025-01-05 17:30:00|90.16|89.66|90.12|89.62|90.16|89.66|90.12|89.62|4
1736098210000|2025-01-05 17:30:10|90.11|89.61|90.09|89.59|90.11|89.61|90.09|89.59|2
1736098220000|2025-01-05 17:30:20|90.1|89.6|90|89.5|90.1|89.6|90|89.5|8
1736098230000|2025-01-05 17:30:30|90.02|89.52|90.03|89.53|90.04|89.54|90.02|89.52|4
1736098240000|2025-01-05 17:30:40|90.01|89.51|90.02|89.52|90.02|89.52|90|89.5|4
1736098250000|2025-01-05 17:30:50|90.01|89.51|90.02|89.52|90.02|89.52|89.99|89.49|6
1736098270000|2025-01-05 17:31:10|90.04|89.54|90|89.5|90.06|89.56|90|89.5|8
1736098290000|2025-01-05 17:31:30|89.99|89.49|90.04|89.54|90.04|89.54|89.99|89.49|4
1736098300000|2025-01-05 17:31:40|90.03|89.53|90|89.5|90.03|89.53|90|89.5|4
1736098310000|2025-01-05 17:31:50|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736098320000|2025-01-05 17:32:00|90.03|89.53|90.03|89.53|90.03|89.53|90.02|89.52|5
1736098330000|2025-01-05 17:32:10|90.04|89.54|90.02|89.52|90.06|89.56|90.02|89.52|6
1736098340000|2025-01-05 17:32:20|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|3
1736098350000|2025-01-05 17:32:30|90.02|89.52|90.07|89.57|90.07|89.57|90.02|89.52|7
1736098360000|2025-01-05 17:32:40|90.06|89.56|90.03|89.53|90.07|89.57|90.03|89.53|6
1736098370000|2025-01-05 17:32:50|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736098390000|2025-01-05 17:33:10|90.08|89.58|90.09|89.59|90.1|89.6|90.08|89.58|4
1736098400000|2025-01-05 17:33:20|90.07|89.57|90.06|89.56|90.08|89.58|90.06|89.56|4
1736098410000|2025-01-05 17:33:30|90.05|89.55|90.07|89.57|90.07|89.57|90.03|89.53|6
1736098420000|2025-01-05 17:33:40|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736098430000|2025-01-05 17:33:50|90.08|89.58|90.17|89.67|90.17|89.67|90.08|89.58|12
1736098440000|2025-01-05 17:34:00|90.16|89.66|90.17|89.67|90.17|89.67|90.15|89.65|10
1736098450000|2025-01-05 17:34:10|90.16|89.66|90.19|89.69|90.19|89.69|90.16|89.66|4
1736098460000|2025-01-05 17:34:20|90.18|89.68|90.15|89.65|90.18|89.68|90.15|89.65|4
1736098480000|2025-01-05 17:34:40|90.14|89.64|90.12|89.62|90.14|89.64|90.09|89.59|7
1736098500000|2025-01-05 17:35:00|90.14|89.64|90.15|89.65|90.17|89.67|90.14|89.64|9
1736098510000|2025-01-05 17:35:10|90.14|89.64|90.13|89.63|90.14|89.64|90.12|89.62|3
1736098520000|2025-01-05 17:35:20|90.15|89.65|90.17|89.67|90.17|89.67|90.14|89.64|4
1736098530000|2025-01-05 17:35:30|90.16|89.66|90.2|89.7|90.2|89.7|90.16|89.66|5
1736098540000|2025-01-05 17:35:40|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736098550000|2025-01-05 17:35:50|90.18|89.68|90.13|89.63|90.18|89.68|90.13|89.63|14
1736098560000|2025-01-05 17:36:00|90.14|89.64|90.12|89.62|90.14|89.64|90.12|89.62|3
1736098570000|2025-01-05 17:36:10|90.11|89.61|90.12|89.62|90.12|89.62|90.11|89.61|2
1736098580000|2025-01-05 17:36:20|90.13|89.63|90.12|89.62|90.13|89.63|90.12|89.62|2
1736098590000|2025-01-05 17:36:30|90.1|89.6|90.15|89.65|90.15|89.65|90.09|89.59|5
1736098600000|2025-01-05 17:36:40|90.14|89.64|90.05|89.55|90.14|89.64|90.04|89.54|5
1736098610000|2025-01-05 17:36:50|90.06|89.56|90.07|89.57|90.09|89.59|90.06|89.56|5
1736098620000|2025-01-05 17:37:00|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736098630000|2025-01-05 17:37:10|90.07|89.57|90.03|89.53|90.07|89.57|90.02|89.52|7
1736098640000|2025-01-05 17:37:20|90.05|89.55|90.06|89.56|90.07|89.57|90.05|89.55|6
1736098650000|2025-01-05 17:37:30|90.05|89.55|90.04|89.54|90.05|89.55|90.04|89.54|2
1736098660000|2025-01-05 17:37:40|90.05|89.55|90.06|89.56|90.07|89.57|90.05|89.55|4
1736098670000|2025-01-05 17:37:50|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736098680000|2025-01-05 17:38:00|90.08|89.58|90.13|89.63|90.13|89.63|90.08|89.58|5
1736098690000|2025-01-05 17:38:10|90.17|89.67|90.21|89.71|90.21|89.71|90.16|89.66|9
1736098700000|2025-01-05 17:38:20|90.22|89.72|90.21|89.71|90.25|89.75|90.21|89.71|5
1736098710000|2025-01-05 17:38:30|90.2|89.7|90.21|89.71|90.25|89.75|90.2|89.7|8
1736098720000|2025-01-05 17:38:40|90.19|89.69|90.12|89.62|90.19|89.69|90.12|89.62|6
1736098730000|2025-01-05 17:38:50|90.11|89.61|90.05|89.55|90.11|89.61|90.04|89.54|8
1736098740000|2025-01-05 17:39:00|90.06|89.56|90.12|89.62|90.13|89.63|90.06|89.56|9
1736098750000|2025-01-05 17:39:10|90.13|89.63|90.13|89.63|90.13|89.63|90.12|89.62|7
1736098760000|2025-01-05 17:39:20|90.14|89.64|90.19|89.69|90.2|89.7|90.14|89.64|6
1736098770000|2025-01-05 17:39:30|90.18|89.68|90.22|89.72|90.22|89.72|90.17|89.67|5
1736098780000|2025-01-05 17:39:40|90.21|89.71|90.2|89.7|90.21|89.71|90.19|89.69|3
1736098790000|2025-01-05 17:39:50|90.21|89.71|90.21|89.71|90.22|89.72|90.2|89.7|7
1736098800000|2025-01-05 17:40:00|90.22|89.72|90.18|89.68|90.22|89.72|90.18|89.68|7
1736098810000|2025-01-05 17:40:10|90.19|89.69|90.25|89.75|90.25|89.75|90.19|89.69|4
1736098820000|2025-01-05 17:40:20|90.26|89.76|90.27|89.77|90.29|89.79|90.26|89.76|5
1736098830000|2025-01-05 17:40:30|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|2
1736098840000|2025-01-05 17:40:40|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736098850000|2025-01-05 17:40:50|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736098860000|2025-01-05 17:41:00|90.31|89.81|90.28|89.78|90.32|89.82|90.28|89.78|5
1736098870000|2025-01-05 17:41:10|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736098880000|2025-01-05 17:41:20|90.3|89.8|90.33|89.83|90.33|89.83|90.29|89.79|6
1736098890000|2025-01-05 17:41:30|90.34|89.84|90.32|89.82|90.35|89.85|90.32|89.82|5
1736098900000|2025-01-05 17:41:40|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|5
1736098910000|2025-01-05 17:41:50|90.3|89.8|90.31|89.81|90.32|89.82|90.3|89.8|6
1736098920000|2025-01-05 17:42:00|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736098930000|2025-01-05 17:42:10|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|3
1736098940000|2025-01-05 17:42:20|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736098950000|2025-01-05 17:42:30|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736098960000|2025-01-05 17:42:40|90.19|89.69|90.21|89.71|90.22|89.72|90.19|89.69|7
1736098970000|2025-01-05 17:42:50|90.23|89.73|90.24|89.74|90.25|89.75|90.23|89.73|4
1736098990000|2025-01-05 17:43:10|90.26|89.76|90.23|89.73|90.28|89.78|90.23|89.73|5
1736099000000|2025-01-05 17:43:20|90.24|89.74|90.25|89.75|90.28|89.78|90.24|89.74|8
1736099010000|2025-01-05 17:43:30|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736099020000|2025-01-05 17:43:40|90.27|89.77|90.29|89.79|90.3|89.8|90.27|89.77|5
1736099030000|2025-01-05 17:43:50|90.28|89.78|90.29|89.79|90.29|89.79|90.28|89.78|4
1736099040000|2025-01-05 17:44:00|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|5
1736099050000|2025-01-05 17:44:10|90.28|89.78|90.23|89.73|90.28|89.78|90.21|89.71|7
1736099060000|2025-01-05 17:44:20|90.24|89.74|90.27|89.77|90.27|89.77|90.24|89.74|4
1736099070000|2025-01-05 17:44:30|90.26|89.76|90.24|89.74|90.26|89.76|90.23|89.73|6
1736099080000|2025-01-05 17:44:40|90.25|89.75|90.24|89.74|90.25|89.75|90.23|89.73|4
1736099100000|2025-01-05 17:45:00|90.23|89.73|90.2|89.7|90.23|89.73|90.19|89.69|6
1736099110000|2025-01-05 17:45:10|90.22|89.72|90.17|89.67|90.22|89.72|90.17|89.67|6
1736099130000|2025-01-05 17:45:30|90.16|89.66|90.14|89.64|90.16|89.66|90.12|89.62|8
1736099140000|2025-01-05 17:45:40|90.13|89.63|90.14|89.64|90.14|89.64|90.13|89.63|2
1736099150000|2025-01-05 17:45:50|90.18|89.68|90.16|89.66|90.18|89.68|90.16|89.66|3
1736099160000|2025-01-05 17:46:00|90.15|89.65|90.13|89.63|90.15|89.65|90.13|89.63|3
1736099170000|2025-01-05 17:46:10|90.12|89.62|90.13|89.63|90.17|89.67|90.1|89.6|16
1736099180000|2025-01-05 17:46:20|90.14|89.64|90.12|89.62|90.14|89.64|90.12|89.62|3
1736099190000|2025-01-05 17:46:30|90.11|89.61|90.1|89.6|90.11|89.61|90.08|89.58|7
1736099200000|2025-01-05 17:46:40|90.09|89.59|90.05|89.55|90.1|89.6|90.04|89.54|8
1736099210000|2025-01-05 17:46:50|90.04|89.54|90|89.5|90.04|89.54|90|89.5|7
1736099220000|2025-01-05 17:47:00|89.99|89.49|89.97|89.47|89.99|89.49|89.97|89.47|3
1736099230000|2025-01-05 17:47:10|89.98|89.48|89.97|89.47|90.01|89.51|89.97|89.47|6
1736099240000|2025-01-05 17:47:20|89.98|89.48|90|89.5|90.01|89.51|89.98|89.48|4
1736099250000|2025-01-05 17:47:30|89.99|89.49|89.96|89.46|89.99|89.49|89.96|89.46|4
1736099260000|2025-01-05 17:47:40|89.93|89.43|89.9|89.4|89.93|89.43|89.9|89.4|6
1736099270000|2025-01-05 17:47:50|89.89|89.39|89.83|89.33|89.89|89.39|89.83|89.33|7
1736099280000|2025-01-05 17:48:00|89.84|89.34|89.83|89.33|89.88|89.38|89.83|89.33|7
1736099290000|2025-01-05 17:48:10|89.84|89.34|89.88|89.38|89.88|89.38|89.83|89.33|4
1736099300000|2025-01-05 17:48:20|89.87|89.37|89.9|89.4|89.9|89.4|89.87|89.37|4
1736099310000|2025-01-05 17:48:30|89.89|89.39|89.89|89.39|89.9|89.4|89.89|89.39|5
1736099320000|2025-01-05 17:48:40|89.88|89.38|89.89|89.39|89.9|89.4|89.88|89.38|5
1736099330000|2025-01-05 17:48:50|89.88|89.38|89.87|89.37|89.88|89.38|89.87|89.37|2
1736099340000|2025-01-05 17:49:00|89.86|89.36|89.86|89.36|89.87|89.37|89.84|89.34|5
1736099350000|2025-01-05 17:49:10|89.85|89.35|89.82|89.32|89.86|89.36|89.82|89.32|10
1736099360000|2025-01-05 17:49:20|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1736099370000|2025-01-05 17:49:30|89.81|89.31|89.8|89.3|89.81|89.31|89.79|89.29|3
1736099380000|2025-01-05 17:49:40|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736099390000|2025-01-05 17:49:50|89.77|89.27|89.69|89.19|89.77|89.27|89.67|89.17|10
1736099400000|2025-01-05 17:50:00|89.7|89.2|89.71|89.21|89.72|89.22|89.69|89.19|11
1736099410000|2025-01-05 17:50:10|89.7|89.2|89.8|89.3|89.8|89.3|89.7|89.2|7
1736099420000|2025-01-05 17:50:20|89.81|89.31|89.78|89.28|89.81|89.31|89.78|89.28|8
1736099430000|2025-01-05 17:50:30|89.77|89.27|89.79|89.29|89.79|89.29|89.76|89.26|5
1736099450000|2025-01-05 17:50:50|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736099460000|2025-01-05 17:51:00|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736099470000|2025-01-05 17:51:10|89.78|89.28|89.82|89.32|89.84|89.34|89.77|89.27|8
1736099480000|2025-01-05 17:51:20|89.83|89.33|89.81|89.31|89.84|89.34|89.81|89.31|7
1736099490000|2025-01-05 17:51:30|89.8|89.3|89.77|89.27|89.8|89.3|89.77|89.27|6
1736099500000|2025-01-05 17:51:40|89.71|89.21|89.7|89.2|89.71|89.21|89.7|89.2|2
1736099510000|2025-01-05 17:51:50|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736099520000|2025-01-05 17:52:00|89.72|89.22|89.71|89.21|89.73|89.23|89.71|89.21|5
1736099530000|2025-01-05 17:52:10|89.72|89.22|89.73|89.23|89.73|89.23|89.71|89.21|4
1736099540000|2025-01-05 17:52:20|89.71|89.21|89.91|89.41|89.92|89.42|89.71|89.21|14
1736099550000|2025-01-05 17:52:30|89.9|89.4|89.85|89.35|89.9|89.4|89.85|89.35|5
1736099560000|2025-01-05 17:52:40|89.83|89.33|89.87|89.37|89.87|89.37|89.83|89.33|6
1736099570000|2025-01-05 17:52:50|89.86|89.36|89.83|89.33|89.86|89.36|89.83|89.33|3
1736099580000|2025-01-05 17:53:00|89.84|89.34|89.88|89.38|89.88|89.38|89.84|89.34|2
1736099590000|2025-01-05 17:53:10|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736099600000|2025-01-05 17:53:20|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736099610000|2025-01-05 17:53:30|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736099620000|2025-01-05 17:53:40|89.87|89.37|89.84|89.34|89.88|89.38|89.84|89.34|5
1736099630000|2025-01-05 17:53:50|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|6
1736099640000|2025-01-05 17:54:00|89.81|89.31|89.79|89.29|89.81|89.31|89.79|89.29|3
1736099650000|2025-01-05 17:54:10|89.78|89.28|89.74|89.24|89.78|89.28|89.72|89.22|9
1736099660000|2025-01-05 17:54:20|89.72|89.22|89.79|89.29|89.79|89.29|89.72|89.22|5
1736099670000|2025-01-05 17:54:30|89.78|89.28|89.77|89.27|89.79|89.29|89.77|89.27|4
1736099680000|2025-01-05 17:54:40|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736099690000|2025-01-05 17:54:50|89.8|89.3|89.81|89.31|89.82|89.32|89.79|89.29|8
1736099700000|2025-01-05 17:55:00|89.8|89.3|89.8|89.3|89.8|89.3|89.79|89.29|3
1736099710000|2025-01-05 17:55:10|89.79|89.29|89.79|89.29|89.79|89.29|89.78|89.28|5
1736099720000|2025-01-05 17:55:20|89.78|89.28|89.83|89.33|89.83|89.33|89.78|89.28|8
1736099730000|2025-01-05 17:55:30|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736099740000|2025-01-05 17:55:40|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736099750000|2025-01-05 17:55:50|89.85|89.35|89.85|89.35|89.86|89.36|89.84|89.34|6
1736099760000|2025-01-05 17:56:00|89.86|89.36|89.9|89.4|89.91|89.41|89.86|89.36|7
1736099770000|2025-01-05 17:56:10|89.91|89.41|89.9|89.4|89.93|89.43|89.9|89.4|6
1736099780000|2025-01-05 17:56:20|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736099790000|2025-01-05 17:56:30|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736099810000|2025-01-05 17:56:50|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736099820000|2025-01-05 17:57:00|89.92|89.42|89.86|89.36|89.92|89.42|89.86|89.36|5
1736099830000|2025-01-05 17:57:10|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736099840000|2025-01-05 17:57:20|89.85|89.35|89.88|89.38|89.89|89.39|89.85|89.35|4
1736099860000|2025-01-05 17:57:40|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736099870000|2025-01-05 17:57:50|89.9|89.4|89.91|89.41|89.91|89.41|89.9|89.4|2
1736099880000|2025-01-05 17:58:00|89.9|89.4|89.9|89.4|89.91|89.41|89.9|89.4|3
1736099890000|2025-01-05 17:58:10|89.91|89.41|89.94|89.44|89.94|89.44|89.91|89.41|4
1736099900000|2025-01-05 17:58:20|89.93|89.43|89.95|89.45|89.95|89.45|89.91|89.41|7
1736099910000|2025-01-05 17:58:30|89.94|89.44|89.92|89.42|89.94|89.44|89.92|89.42|2
1736099920000|2025-01-05 17:58:40|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736099930000|2025-01-05 17:58:50|89.9|89.4|89.9|89.4|89.91|89.41|89.9|89.4|5
1736099950000|2025-01-05 17:59:10|89.91|89.41|89.93|89.43|89.93|89.43|89.9|89.4|5
1736099970000|2025-01-05 17:59:30|89.94|89.44|89.95|89.45|89.95|89.45|89.94|89.44|2
1736099980000|2025-01-05 17:59:40|89.94|89.44|90.01|89.51|90.02|89.52|89.94|89.44|4
1736099990000|2025-01-05 17:59:50|90.03|89.53|90.04|89.54|90.04|89.54|90.02|89.52|4
1736100000000|2025-01-05 18:00:00|90.03|89.53|90.04|89.54|90.09|89.59|90.03|89.53|10
1736100010000|2025-01-05 18:00:10|90.05|89.55|90.09|89.59|90.1|89.6|90.05|89.55|6
1736100020000|2025-01-05 18:00:20|90.1|89.6|90.15|89.65|90.16|89.66|90.1|89.6|9
1736100030000|2025-01-05 18:00:30|90.16|89.66|90.24|89.74|90.24|89.74|90.16|89.66|7
1736100040000|2025-01-05 18:00:40|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736100050000|2025-01-05 18:00:50|90.21|89.71|90.2|89.7|90.22|89.72|90.19|89.69|6
1736100060000|2025-01-05 18:01:00|90.21|89.71|90.21|89.71|90.21|89.71|90.18|89.68|7
1736100070000|2025-01-05 18:01:10|90.19|89.69|90.14|89.64|90.2|89.7|90.14|89.64|16
1736100080000|2025-01-05 18:01:20|90.16|89.66|90.14|89.64|90.16|89.66|90.14|89.64|3
1736100090000|2025-01-05 18:01:30|90.13|89.63|90.09|89.59|90.13|89.63|90.09|89.59|5
1736100100000|2025-01-05 18:01:40|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|3
1736100110000|2025-01-05 18:01:50|90.09|89.59|90.1|89.6|90.1|89.6|90.09|89.59|2
1736100120000|2025-01-05 18:02:00|90.09|89.59|90.07|89.57|90.09|89.59|90.04|89.54|7
1736100130000|2025-01-05 18:02:10|90.06|89.56|89.97|89.47|90.06|89.56|89.97|89.47|11
1736100140000|2025-01-05 18:02:20|89.99|89.49|90.19|89.69|90.21|89.71|89.99|89.49|6
1736100150000|2025-01-05 18:02:30|90.18|89.68|90.05|89.55|90.18|89.68|90.05|89.55|9
1736100160000|2025-01-05 18:02:40|90.02|89.52|89.99|89.49|90.02|89.52|89.98|89.48|5
1736100170000|2025-01-05 18:02:50|90|89.5|90.08|89.58|90.08|89.58|90|89.5|9
1736100190000|2025-01-05 18:03:10|90.07|89.57|90.08|89.58|90.08|89.58|90.04|89.54|6
1736100200000|2025-01-05 18:03:20|90.07|89.57|90|89.5|90.07|89.57|90|89.5|7
1736100210000|2025-01-05 18:03:30|89.99|89.49|89.93|89.43|89.99|89.49|89.92|89.42|10
1736100220000|2025-01-05 18:03:40|89.92|89.42|89.89|89.39|89.92|89.42|89.89|89.39|5
1736100230000|2025-01-05 18:03:50|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|3
1736100240000|2025-01-05 18:04:00|89.87|89.37|89.78|89.28|89.87|89.37|89.78|89.28|9
1736100250000|2025-01-05 18:04:10|89.79|89.29|89.88|89.38|89.88|89.38|89.78|89.28|12
1736100260000|2025-01-05 18:04:20|89.87|89.37|89.83|89.33|89.87|89.37|89.83|89.33|10
1736100270000|2025-01-05 18:04:30|89.84|89.34|89.88|89.38|89.89|89.39|89.84|89.34|9
1736100280000|2025-01-05 18:04:40|89.89|89.39|89.77|89.27|89.89|89.39|89.76|89.26|12
1736100290000|2025-01-05 18:04:50|89.76|89.26|89.7|89.2|89.77|89.27|89.7|89.2|6
1736100300000|2025-01-05 18:05:00|89.71|89.21|89.73|89.23|89.74|89.24|89.69|89.19|17
1736100310000|2025-01-05 18:05:10|89.72|89.22|89.75|89.25|89.77|89.27|89.72|89.22|8
1736100320000|2025-01-05 18:05:20|89.71|89.21|89.73|89.23|89.74|89.24|89.71|89.21|5
1736100330000|2025-01-05 18:05:30|89.72|89.22|89.71|89.21|89.74|89.24|89.71|89.21|5
1736100340000|2025-01-05 18:05:40|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|3
1736100350000|2025-01-05 18:05:50|89.69|89.19|89.61|89.11|89.69|89.19|89.61|89.11|9
1736100360000|2025-01-05 18:06:00|89.6|89.1|89.58|89.08|89.6|89.1|89.58|89.08|3
1736100370000|2025-01-05 18:06:10|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736100390000|2025-01-05 18:06:30|89.59|89.09|89.7|89.2|89.7|89.2|89.59|89.09|6
1736100400000|2025-01-05 18:06:40|89.71|89.21|89.68|89.18|89.73|89.23|89.67|89.17|8
1736100410000|2025-01-05 18:06:50|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736100420000|2025-01-05 18:07:00|89.67|89.17|89.69|89.19|89.69|89.19|89.67|89.17|5
1736100430000|2025-01-05 18:07:10|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736100440000|2025-01-05 18:07:20|89.67|89.17|89.6|89.1|89.67|89.17|89.6|89.1|4
1736100450000|2025-01-05 18:07:30|89.61|89.11|89.61|89.11|89.62|89.12|89.61|89.11|3
1736100460000|2025-01-05 18:07:40|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|4
1736100470000|2025-01-05 18:07:50|89.6|89.1|89.59|89.09|89.61|89.11|89.58|89.08|6
1736100480000|2025-01-05 18:08:00|89.58|89.08|89.62|89.12|89.62|89.12|89.58|89.08|5
1736100490000|2025-01-05 18:08:10|89.64|89.14|89.72|89.22|89.73|89.23|89.64|89.14|11
1736100500000|2025-01-05 18:08:20|89.74|89.24|89.8|89.3|89.8|89.3|89.74|89.24|9
1736100510000|2025-01-05 18:08:30|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736100520000|2025-01-05 18:08:40|89.79|89.29|89.82|89.32|89.82|89.32|89.79|89.29|5
1736100540000|2025-01-05 18:09:00|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736100550000|2025-01-05 18:09:10|89.82|89.32|89.86|89.36|89.89|89.39|89.82|89.32|6
1736100560000|2025-01-05 18:09:20|89.87|89.37|89.9|89.4|89.9|89.4|89.87|89.37|4
1736100570000|2025-01-05 18:09:30|89.88|89.38|89.88|89.38|89.9|89.4|89.86|89.36|9
1736100580000|2025-01-05 18:09:40|89.89|89.39|89.86|89.36|89.89|89.39|89.86|89.36|7
1736100590000|2025-01-05 18:09:50|89.85|89.35|89.87|89.37|89.87|89.37|89.84|89.34|5
1736100600000|2025-01-05 18:10:00|89.86|89.36|89.9|89.4|89.91|89.41|89.85|89.35|8
1736100610000|2025-01-05 18:10:10|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|8
1736100620000|2025-01-05 18:10:20|89.88|89.38|89.82|89.32|89.88|89.38|89.82|89.32|13
1736100630000|2025-01-05 18:10:30|89.83|89.33|89.82|89.32|89.87|89.37|89.82|89.32|9
1736100640000|2025-01-05 18:10:40|89.81|89.31|89.76|89.26|89.81|89.31|89.76|89.26|8
1736100650000|2025-01-05 18:10:50|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|4
1736100660000|2025-01-05 18:11:00|89.73|89.23|89.74|89.24|89.74|89.24|89.73|89.23|2
1736100670000|2025-01-05 18:11:10|89.77|89.27|89.78|89.28|89.79|89.29|89.76|89.26|5
1736100680000|2025-01-05 18:11:20|89.79|89.29|89.8|89.3|89.81|89.31|89.78|89.28|8
1736100690000|2025-01-05 18:11:30|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736100710000|2025-01-05 18:11:50|89.8|89.3|89.8|89.3|89.81|89.31|89.8|89.3|5
1736100720000|2025-01-05 18:12:00|89.79|89.29|89.69|89.19|89.8|89.3|89.68|89.18|12
1736100730000|2025-01-05 18:12:10|89.68|89.18|89.7|89.2|89.7|89.2|89.68|89.18|5
1736100740000|2025-01-05 18:12:20|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736100750000|2025-01-05 18:12:30|89.7|89.2|89.7|89.2|89.7|89.2|89.69|89.19|5
1736100760000|2025-01-05 18:12:40|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|3
1736100770000|2025-01-05 18:12:50|89.73|89.23|89.73|89.23|89.73|89.23|89.71|89.21|5
1736100780000|2025-01-05 18:13:00|89.71|89.21|89.69|89.19|89.72|89.22|89.69|89.19|4
1736100790000|2025-01-05 18:13:10|89.7|89.2|89.69|89.19|89.7|89.2|89.68|89.18|6
1736100800000|2025-01-05 18:13:20|89.68|89.18|89.62|89.12|89.68|89.18|89.62|89.12|6
1736100810000|2025-01-05 18:13:30|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|4
1736100820000|2025-01-05 18:13:40|89.57|89.07|89.6|89.1|89.61|89.11|89.57|89.07|6
1736100830000|2025-01-05 18:13:50|89.61|89.11|89.61|89.11|89.62|89.12|89.6|89.1|6
1736100840000|2025-01-05 18:14:00|89.6|89.1|89.58|89.08|89.6|89.1|89.58|89.08|2
1736100850000|2025-01-05 18:14:10|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736100870000|2025-01-05 18:14:30|89.56|89.06|89.6|89.1|89.6|89.1|89.56|89.06|5
1736100880000|2025-01-05 18:14:40|89.64|89.14|89.63|89.13|89.66|89.16|89.63|89.13|7
1736100890000|2025-01-05 18:14:50|89.62|89.12|89.68|89.18|89.68|89.18|89.62|89.12|7
1736100900000|2025-01-05 18:15:00|89.69|89.19|89.68|89.18|89.69|89.19|89.65|89.15|9
1736100910000|2025-01-05 18:15:10|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736100920000|2025-01-05 18:15:20|89.71|89.21|89.7|89.2|89.72|89.22|89.7|89.2|3
1736100930000|2025-01-05 18:15:30|89.71|89.21|89.7|89.2|89.71|89.21|89.69|89.19|6
1736100940000|2025-01-05 18:15:40|89.69|89.19|89.61|89.11|89.69|89.19|89.61|89.11|8
1736100950000|2025-01-05 18:15:50|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|4
1736100960000|2025-01-05 18:16:00|89.6|89.1|89.6|89.1|89.6|89.1|89.59|89.09|3
1736100970000|2025-01-05 18:16:10|89.59|89.09|89.58|89.08|89.63|89.13|89.58|89.08|9
1736100980000|2025-01-05 18:16:20|89.57|89.07|89.51|89.01|89.58|89.08|89.5|89|7
1736100990000|2025-01-05 18:16:30|89.5|89|89.49|88.99|89.51|89.01|89.46|88.96|13
1736101000000|2025-01-05 18:16:40|89.5|89|89.52|89.02|89.53|89.03|89.5|89|5
1736101010000|2025-01-05 18:16:50|89.51|89.01|89.49|88.99|89.52|89.02|89.48|88.98|7
1736101020000|2025-01-05 18:17:00|89.5|89|89.58|89.08|89.58|89.08|89.5|89|10
1736101030000|2025-01-05 18:17:10|89.56|89.06|89.66|89.16|89.66|89.16|89.56|89.06|12
1736101040000|2025-01-05 18:17:20|89.63|89.13|89.64|89.14|89.66|89.16|89.63|89.13|6
1736101050000|2025-01-05 18:17:30|89.65|89.15|89.7|89.2|89.71|89.21|89.65|89.15|12
1736101060000|2025-01-05 18:17:40|89.69|89.19|89.7|89.2|89.71|89.21|89.68|89.18|8
1736101070000|2025-01-05 18:17:50|89.71|89.21|89.7|89.2|89.71|89.21|89.7|89.2|2
1736101080000|2025-01-05 18:18:00|89.71|89.21|89.78|89.28|89.78|89.28|89.71|89.21|6
1736101090000|2025-01-05 18:18:10|89.73|89.23|89.78|89.28|89.78|89.28|89.73|89.23|8
1736101100000|2025-01-05 18:18:20|89.79|89.29|89.8|89.3|89.82|89.32|89.78|89.28|12
1736101110000|2025-01-05 18:18:30|89.81|89.31|89.79|89.29|89.82|89.32|89.79|89.29|5
1736101120000|2025-01-05 18:18:40|89.78|89.28|89.76|89.26|89.78|89.28|89.75|89.25|5
1736101130000|2025-01-05 18:18:50|89.75|89.25|89.75|89.25|89.75|89.25|89.74|89.24|5
1736101140000|2025-01-05 18:19:00|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|3
1736101150000|2025-01-05 18:19:10|89.79|89.29|89.8|89.3|89.8|89.3|89.79|89.29|2
1736101160000|2025-01-05 18:19:20|89.79|89.29|89.8|89.3|89.81|89.31|89.79|89.29|5
1736101170000|2025-01-05 18:19:30|89.81|89.31|89.86|89.36|89.86|89.36|89.81|89.31|6
1736101180000|2025-01-05 18:19:40|89.84|89.34|89.83|89.33|89.84|89.34|89.82|89.32|6
1736101200000|2025-01-05 18:20:00|89.84|89.34|89.85|89.35|89.93|89.43|89.84|89.34|10
1736101210000|2025-01-05 18:20:10|89.84|89.34|89.84|89.34|89.87|89.37|89.83|89.33|10
1736101220000|2025-01-05 18:20:20|89.83|89.33|89.84|89.34|89.84|89.34|89.83|89.33|2
1736101230000|2025-01-05 18:20:30|89.85|89.35|89.9|89.4|89.91|89.41|89.85|89.35|12
1736101240000|2025-01-05 18:20:40|89.89|89.39|89.87|89.37|89.89|89.39|89.85|89.35|5
1736101250000|2025-01-05 18:20:50|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|4
1736101260000|2025-01-05 18:21:00|89.96|89.46|90.01|89.51|90.02|89.52|89.96|89.46|5
1736101270000|2025-01-05 18:21:10|90.02|89.52|89.99|89.49|90.03|89.53|89.99|89.49|12
1736101280000|2025-01-05 18:21:20|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|4
1736101290000|2025-01-05 18:21:30|90|89.5|89.98|89.48|90|89.5|89.98|89.48|2
1736101300000|2025-01-05 18:21:40|89.99|89.49|90|89.5|90.01|89.51|89.99|89.49|4
1736101310000|2025-01-05 18:21:50|89.99|89.49|89.9|89.4|89.99|89.49|89.9|89.4|8
1736101320000|2025-01-05 18:22:00|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736101330000|2025-01-05 18:22:10|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736101340000|2025-01-05 18:22:20|89.89|89.39|89.88|89.38|89.89|89.39|89.83|89.33|12
1736101350000|2025-01-05 18:22:30|89.89|89.39|89.91|89.41|89.92|89.42|89.89|89.39|5
1736101370000|2025-01-05 18:22:50|89.93|89.43|90|89.5|90|89.5|89.93|89.43|3
1736101380000|2025-01-05 18:23:00|89.99|89.49|89.98|89.48|89.99|89.49|89.96|89.46|8
1736101390000|2025-01-05 18:23:10|89.97|89.47|89.99|89.49|89.99|89.49|89.93|89.43|5
1736101400000|2025-01-05 18:23:20|89.98|89.48|89.92|89.42|89.98|89.48|89.92|89.42|9
1736101410000|2025-01-05 18:23:30|89.91|89.41|89.9|89.4|89.92|89.42|89.9|89.4|6
1736101420000|2025-01-05 18:23:40|89.91|89.41|89.9|89.4|89.92|89.42|89.9|89.4|4
1736101430000|2025-01-05 18:23:50|89.91|89.41|89.91|89.41|89.92|89.42|89.91|89.41|3
1736101440000|2025-01-05 18:24:00|89.92|89.42|89.94|89.44|89.94|89.44|89.92|89.42|8
1736101450000|2025-01-05 18:24:10|89.96|89.46|90.01|89.51|90.01|89.51|89.96|89.46|7
1736101460000|2025-01-05 18:24:20|90.02|89.52|90.05|89.55|90.06|89.56|90.02|89.52|7
1736101470000|2025-01-05 18:24:30|90.06|89.56|90.1|89.6|90.1|89.6|90.06|89.56|7
1736101480000|2025-01-05 18:24:40|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736101490000|2025-01-05 18:24:50|90.1|89.6|90.12|89.62|90.13|89.63|90.1|89.6|5
1736101500000|2025-01-05 18:25:00|90.13|89.63|90.11|89.61|90.14|89.64|90.1|89.6|5
1736101510000|2025-01-05 18:25:10|90.12|89.62|90.14|89.64|90.14|89.64|90.12|89.62|5
1736101520000|2025-01-05 18:25:20|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736101530000|2025-01-05 18:25:30|90.18|89.68|90.2|89.7|90.2|89.7|90.18|89.68|3
1736101540000|2025-01-05 18:25:40|90.21|89.71|90.22|89.72|90.23|89.73|90.19|89.69|6
1736101550000|2025-01-05 18:25:50|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|2
1736101560000|2025-01-05 18:26:00|90.22|89.72|90.22|89.72|90.22|89.72|90.21|89.71|3
1736101570000|2025-01-05 18:26:10|90.21|89.71|90.2|89.7|90.23|89.73|90.2|89.7|5
1736101580000|2025-01-05 18:26:20|90.19|89.69|90.21|89.71|90.21|89.71|90.19|89.69|5
1736101590000|2025-01-05 18:26:30|90.22|89.72|90.23|89.73|90.24|89.74|90.22|89.72|4
1736101600000|2025-01-05 18:26:40|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736101610000|2025-01-05 18:26:50|90.2|89.7|90.19|89.69|90.2|89.7|90.19|89.69|2
1736101620000|2025-01-05 18:27:00|90.18|89.68|90.17|89.67|90.19|89.69|90.17|89.67|4
1736101630000|2025-01-05 18:27:10|90.18|89.68|90.14|89.64|90.18|89.68|90.14|89.64|3
1736101640000|2025-01-05 18:27:20|90.13|89.63|90.14|89.64|90.14|89.64|90.13|89.63|2
1736101650000|2025-01-05 18:27:30|90.13|89.63|90.1|89.6|90.13|89.63|90.1|89.6|4
1736101660000|2025-01-05 18:27:40|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736101670000|2025-01-05 18:27:50|90.07|89.57|90.04|89.54|90.08|89.58|90.04|89.54|5
1736101680000|2025-01-05 18:28:00|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736101690000|2025-01-05 18:28:10|90.03|89.53|90.03|89.53|90.03|89.53|90.02|89.52|3
1736101710000|2025-01-05 18:28:30|90.04|89.54|90.03|89.53|90.04|89.54|90.03|89.53|2
1736101720000|2025-01-05 18:28:40|90.05|89.55|90.08|89.58|90.08|89.58|90.05|89.55|4
1736101740000|2025-01-05 18:29:00|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736101750000|2025-01-05 18:29:10|90.06|89.56|90.04|89.54|90.06|89.56|90.04|89.54|3
1736101760000|2025-01-05 18:29:20|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736101770000|2025-01-05 18:29:30|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|5
1736101780000|2025-01-05 18:29:40|90.03|89.53|90.04|89.54|90.04|89.54|90.03|89.53|2
1736101800000|2025-01-05 18:30:00|90.03|89.53|90.01|89.51|90.03|89.53|90|89.5|4
1736101810000|2025-01-05 18:30:10|90.02|89.52|90.09|89.59|90.09|89.59|90.02|89.52|7
1736101830000|2025-01-05 18:30:30|90.08|89.58|90.11|89.61|90.11|89.61|90.08|89.58|4
1736101840000|2025-01-05 18:30:40|90.1|89.6|90.22|89.72|90.22|89.72|90.1|89.6|5
1736101850000|2025-01-05 18:30:50|90.21|89.71|90.14|89.64|90.21|89.71|90.14|89.64|6
1736101860000|2025-01-05 18:31:00|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736101870000|2025-01-05 18:31:10|90.17|89.67|90.14|89.64|90.17|89.67|90.14|89.64|4
1736101880000|2025-01-05 18:31:20|90.15|89.65|90.18|89.68|90.18|89.68|90.12|89.62|8
1736101890000|2025-01-05 18:31:30|90.19|89.69|90.2|89.7|90.2|89.7|90.17|89.67|8
1736101900000|2025-01-05 18:31:40|90.19|89.69|90.12|89.62|90.19|89.69|90.12|89.62|6
1736101920000|2025-01-05 18:32:00|90.14|89.64|90.22|89.72|90.22|89.72|90.14|89.64|6
1736101940000|2025-01-05 18:32:20|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736101950000|2025-01-05 18:32:30|90.21|89.71|90.29|89.79|90.3|89.8|90.21|89.71|9
1736101960000|2025-01-05 18:32:40|90.28|89.78|90.33|89.83|90.33|89.83|90.28|89.78|7
1736101970000|2025-01-05 18:32:50|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|4
1736101980000|2025-01-05 18:33:00|90.34|89.84|90.37|89.87|90.39|89.89|90.32|89.82|9
1736101990000|2025-01-05 18:33:10|90.38|89.88|90.39|89.89|90.41|89.91|90.38|89.88|5
1736102000000|2025-01-05 18:33:20|90.34|89.84|90.38|89.88|90.38|89.88|90.34|89.84|8
1736102010000|2025-01-05 18:33:30|90.39|89.89|90.41|89.91|90.42|89.92|90.39|89.89|9
1736102020000|2025-01-05 18:33:40|90.39|89.89|90.34|89.84|90.4|89.9|90.34|89.84|6
1736102030000|2025-01-05 18:33:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736102040000|2025-01-05 18:34:00|90.35|89.85|90.32|89.82|90.35|89.85|90.32|89.82|4
1736102050000|2025-01-05 18:34:10|90.35|89.85|90.34|89.84|90.36|89.86|90.33|89.83|6
1736102060000|2025-01-05 18:34:20|90.36|89.86|90.36|89.86|90.36|89.86|90.33|89.83|7
1736102070000|2025-01-05 18:34:30|90.35|89.85|90.35|89.85|90.37|89.87|90.34|89.84|5
1736102090000|2025-01-05 18:34:50|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736102100000|2025-01-05 18:35:00|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736102110000|2025-01-05 18:35:10|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736102120000|2025-01-05 18:35:20|90.35|89.85|90.34|89.84|90.36|89.86|90.34|89.84|6
1736102140000|2025-01-05 18:35:40|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736102150000|2025-01-05 18:35:50|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736102160000|2025-01-05 18:36:00|90.32|89.82|90.35|89.85|90.35|89.85|90.31|89.81|6
1736102180000|2025-01-05 18:36:20|90.36|89.86|90.38|89.88|90.38|89.88|90.36|89.86|3
1736102190000|2025-01-05 18:36:30|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736102200000|2025-01-05 18:36:40|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736102210000|2025-01-05 18:36:50|90.38|89.88|90.31|89.81|90.38|89.88|90.31|89.81|6
1736102220000|2025-01-05 18:37:00|90.3|89.8|90.24|89.74|90.3|89.8|90.24|89.74|5
1736102230000|2025-01-05 18:37:10|90.25|89.75|90.31|89.81|90.31|89.81|90.25|89.75|6
1736102240000|2025-01-05 18:37:20|90.3|89.8|90.27|89.77|90.3|89.8|90.27|89.77|4
1736102250000|2025-01-05 18:37:30|90.25|89.75|90.29|89.79|90.3|89.8|90.24|89.74|6
1736102260000|2025-01-05 18:37:40|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736102270000|2025-01-05 18:37:50|90.3|89.8|90.28|89.78|90.3|89.8|90.28|89.78|3
1736102280000|2025-01-05 18:38:00|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736102310000|2025-01-05 18:38:30|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|3
1736102320000|2025-01-05 18:38:40|90.27|89.77|90.3|89.8|90.3|89.8|90.27|89.77|6
1736102330000|2025-01-05 18:38:50|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|4
1736102340000|2025-01-05 18:39:00|90.32|89.82|90.38|89.88|90.39|89.89|90.32|89.82|7
1736102350000|2025-01-05 18:39:10|90.39|89.89|90.31|89.81|90.39|89.89|90.31|89.81|7
1736102360000|2025-01-05 18:39:20|90.32|89.82|90.39|89.89|90.39|89.89|90.32|89.82|9
1736102370000|2025-01-05 18:39:30|90.41|89.91|90.43|89.93|90.43|89.93|90.39|89.89|6
1736102380000|2025-01-05 18:39:40|90.46|89.96|90.48|89.98|90.48|89.98|90.45|89.95|9
1736102390000|2025-01-05 18:39:50|90.47|89.97|90.5|90|90.5|90|90.47|89.97|7
1736102400000|2025-01-05 18:40:00|90.49|89.99|90.48|89.98|90.52|90.02|90.48|89.98|8
1736102410000|2025-01-05 18:40:10|90.47|89.97|90.42|89.92|90.47|89.97|90.42|89.92|7
1736102420000|2025-01-05 18:40:20|90.41|89.91|90.38|89.88|90.41|89.91|90.38|89.88|4
1736102430000|2025-01-05 18:40:30|90.39|89.89|90.42|89.92|90.42|89.92|90.38|89.88|5
1736102440000|2025-01-05 18:40:40|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736102450000|2025-01-05 18:40:50|90.41|89.91|90.42|89.92|90.43|89.93|90.41|89.91|5
1736102460000|2025-01-05 18:41:00|90.43|89.93|90.42|89.92|90.44|89.94|90.41|89.91|6
1736102470000|2025-01-05 18:41:10|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|2
1736102480000|2025-01-05 18:41:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736102490000|2025-01-05 18:41:30|90.44|89.94|90.45|89.95|90.45|89.95|90.43|89.93|4
1736102500000|2025-01-05 18:41:40|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|3
1736102510000|2025-01-05 18:41:50|90.45|89.95|90.46|89.96|90.46|89.96|90.45|89.95|2
1736102520000|2025-01-05 18:42:00|90.47|89.97|90.51|90.01|90.51|90.01|90.46|89.96|4
1736102530000|2025-01-05 18:42:10|90.52|90.02|90.5|90|90.52|90.02|90.5|90|3
1736102550000|2025-01-05 18:42:30|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736102560000|2025-01-05 18:42:40|90.49|89.99|90.5|90|90.5|90|90.48|89.98|4
1736102570000|2025-01-05 18:42:50|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736102580000|2025-01-05 18:43:00|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736102590000|2025-01-05 18:43:10|90.52|90.02|90.52|90.02|90.52|90.02|90.51|90.01|3
1736102620000|2025-01-05 18:43:40|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|3
1736102630000|2025-01-05 18:43:50|90.45|89.95|90.48|89.98|90.49|89.99|90.45|89.95|4
1736102640000|2025-01-05 18:44:00|90.45|89.95|90.49|89.99|90.5|90|90.45|89.95|7
1736102660000|2025-01-05 18:44:20|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736102670000|2025-01-05 18:44:30|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736102680000|2025-01-05 18:44:40|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736102700000|2025-01-05 18:45:00|90.52|90.02|90.52|90.02|90.52|90.02|90.51|90.01|3
1736102710000|2025-01-05 18:45:10|90.49|89.99|90.5|90|90.51|90.01|90.49|89.99|7
1736102720000|2025-01-05 18:45:20|90.51|90.01|90.6|90.1|90.6|90.1|90.51|90.01|11
1736102740000|2025-01-05 18:45:40|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736102750000|2025-01-05 18:45:50|90.55|90.05|90.57|90.07|90.57|90.07|90.54|90.04|6
1736102760000|2025-01-05 18:46:00|90.59|90.09|90.55|90.05|90.59|90.09|90.54|90.04|6
1736102770000|2025-01-05 18:46:10|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736102780000|2025-01-05 18:46:20|90.53|90.03|90.5|90|90.53|90.03|90.5|90|4
1736102790000|2025-01-05 18:46:30|90.51|90.01|90.61|90.11|90.61|90.11|90.51|90.01|6
1736102800000|2025-01-05 18:46:40|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736102820000|2025-01-05 18:47:00|90.58|90.08|90.5|90|90.58|90.08|90.5|90|7
1736102830000|2025-01-05 18:47:10|90.51|90.01|90.45|89.95|90.51|90.01|90.43|89.93|9
1736102840000|2025-01-05 18:47:20|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|4
1736102850000|2025-01-05 18:47:30|90.39|89.89|90.39|89.89|90.4|89.9|90.38|89.88|8
1736102860000|2025-01-05 18:47:40|90.42|89.92|90.4|89.9|90.42|89.92|90.39|89.89|6
1736102870000|2025-01-05 18:47:50|90.39|89.89|90.34|89.84|90.39|89.89|90.34|89.84|4
1736102880000|2025-01-05 18:48:00|90.35|89.85|90.39|89.89|90.39|89.89|90.35|89.85|8
1736102890000|2025-01-05 18:48:10|90.4|89.9|90.34|89.84|90.4|89.9|90.34|89.84|8
1736102900000|2025-01-05 18:48:20|90.35|89.85|90.37|89.87|90.38|89.88|90.35|89.85|8
1736102910000|2025-01-05 18:48:30|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736102920000|2025-01-05 18:48:40|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|5
1736102930000|2025-01-05 18:48:50|90.39|89.89|90.41|89.91|90.42|89.92|90.39|89.89|7
1736102940000|2025-01-05 18:49:00|90.42|89.92|90.42|89.92|90.43|89.93|90.41|89.91|5
1736102950000|2025-01-05 18:49:10|90.43|89.93|90.4|89.9|90.44|89.94|90.4|89.9|9
1736102970000|2025-01-05 18:49:30|90.42|89.92|90.41|89.91|90.44|89.94|90.41|89.91|8
1736102980000|2025-01-05 18:49:40|90.42|89.92|90.42|89.92|90.42|89.92|90.41|89.91|3
1736102990000|2025-01-05 18:49:50|90.43|89.93|90.43|89.93|90.44|89.94|90.43|89.93|3
1736103000000|2025-01-05 18:50:00|90.44|89.94|90.48|89.98|90.48|89.98|90.43|89.93|6
1736103010000|2025-01-05 18:50:10|90.47|89.97|90.45|89.95|90.47|89.97|90.44|89.94|7
1736103020000|2025-01-05 18:50:20|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736103030000|2025-01-05 18:50:30|90.44|89.94|90.48|89.98|90.48|89.98|90.44|89.94|2
1736103040000|2025-01-05 18:50:40|90.47|89.97|90.45|89.95|90.48|89.98|90.45|89.95|4
1736103050000|2025-01-05 18:50:50|90.44|89.94|90.41|89.91|90.44|89.94|90.41|89.91|3
1736103060000|2025-01-05 18:51:00|90.42|89.92|90.44|89.94|90.44|89.94|90.42|89.92|4
1736103070000|2025-01-05 18:51:10|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736103080000|2025-01-05 18:51:20|90.44|89.94|90.55|90.05|90.55|90.05|90.44|89.94|7
1736103090000|2025-01-05 18:51:30|90.56|90.06|90.61|90.11|90.61|90.11|90.56|90.06|8
1736103100000|2025-01-05 18:51:40|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|3
1736103120000|2025-01-05 18:52:00|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736103130000|2025-01-05 18:52:10|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736103150000|2025-01-05 18:52:30|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736103160000|2025-01-05 18:52:40|90.57|90.07|90.59|90.09|90.59|90.09|90.57|90.07|5
1736103170000|2025-01-05 18:52:50|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736103190000|2025-01-05 18:53:10|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|4
1736103200000|2025-01-05 18:53:20|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736103210000|2025-01-05 18:53:30|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|4
1736103220000|2025-01-05 18:53:40|90.59|90.09|90.58|90.08|90.6|90.1|90.58|90.08|4
1736103230000|2025-01-05 18:53:50|90.59|90.09|90.59|90.09|90.6|90.1|90.59|90.09|3
1736103240000|2025-01-05 18:54:00|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736103250000|2025-01-05 18:54:10|90.55|90.05|90.53|90.03|90.55|90.05|90.53|90.03|3
1736103260000|2025-01-05 18:54:20|90.54|90.04|90.54|90.04|90.54|90.04|90.53|90.03|3
1736103270000|2025-01-05 18:54:30|90.55|90.05|90.6|90.1|90.6|90.1|90.55|90.05|10
1736103280000|2025-01-05 18:54:40|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|4
1736103290000|2025-01-05 18:54:50|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736103300000|2025-01-05 18:55:00|90.59|90.09|90.6|90.1|90.61|90.11|90.59|90.09|4
1736103320000|2025-01-05 18:55:20|90.59|90.09|90.62|90.12|90.62|90.12|90.59|90.09|2
1736103340000|2025-01-05 18:55:40|90.6|90.1|90.6|90.1|90.61|90.11|90.6|90.1|3
1736103350000|2025-01-05 18:55:50|90.61|90.11|90.62|90.12|90.62|90.12|90.6|90.1|6
1736103370000|2025-01-05 18:56:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736103380000|2025-01-05 18:56:20|90.6|90.1|90.62|90.12|90.62|90.12|90.6|90.1|3
1736103390000|2025-01-05 18:56:30|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736103480000|2025-01-05 18:58:00|90.63|90.13|90.76|90.26|90.76|90.26|90.63|90.13|5
1736103490000|2025-01-05 18:58:10|90.67|90.17|90.67|90.17|90.68|90.18|90.67|90.17|3
1736103500000|2025-01-05 18:58:20|90.68|90.18|90.7|90.2|90.71|90.21|90.68|90.18|4
1736103510000|2025-01-05 18:58:30|90.71|90.21|90.7|90.2|90.71|90.21|90.69|90.19|3
1736103520000|2025-01-05 18:58:40|90.69|90.19|90.68|90.18|90.69|90.19|90.68|90.18|2
1736103530000|2025-01-05 18:58:50|90.67|90.17|90.67|90.17|90.68|90.18|90.67|90.17|5
1736103540000|2025-01-05 18:59:00|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736103550000|2025-01-05 18:59:10|90.67|90.17|90.67|90.17|90.68|90.18|90.67|90.17|3
1736103560000|2025-01-05 18:59:20|90.68|90.18|90.64|90.14|90.68|90.18|90.64|90.14|2
1736103580000|2025-01-05 18:59:40|90.63|90.13|90.62|90.12|90.63|90.13|90.6|90.1|4
1736103590000|2025-01-05 18:59:50|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736103600000|2025-01-05 19:00:00|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736103610000|2025-01-05 19:00:10|90.6|90.1|90.62|90.12|90.62|90.12|90.6|90.1|2
1736103620000|2025-01-05 19:00:20|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736103630000|2025-01-05 19:00:30|90.59|90.09|90.54|90.04|90.59|90.09|90.54|90.04|4
1736103640000|2025-01-05 19:00:40|90.53|90.03|90.48|89.98|90.53|90.03|90.48|89.98|6
1736103650000|2025-01-05 19:00:50|90.46|89.96|90.44|89.94|90.46|89.96|90.43|89.93|4
1736103660000|2025-01-05 19:01:00|90.47|89.97|90.48|89.98|90.49|89.99|90.47|89.97|5
1736103680000|2025-01-05 19:01:20|90.47|89.97|90.45|89.95|90.47|89.97|90.45|89.95|2
1736103690000|2025-01-05 19:01:30|90.46|89.96|90.42|89.92|90.5|90|90.42|89.92|11
1736103710000|2025-01-05 19:01:50|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736103720000|2025-01-05 19:02:00|90.4|89.9|90.39|89.89|90.4|89.9|90.38|89.88|6
1736103730000|2025-01-05 19:02:10|90.38|89.88|90.3|89.8|90.38|89.88|90.3|89.8|6
1736103740000|2025-01-05 19:02:20|90.31|89.81|90.28|89.78|90.31|89.81|90.27|89.77|8
1736103750000|2025-01-05 19:02:30|90.29|89.79|90.3|89.8|90.3|89.8|90.27|89.77|5
1736103760000|2025-01-05 19:02:40|90.29|89.79|90.32|89.82|90.33|89.83|90.29|89.79|5
1736103770000|2025-01-05 19:02:50|90.33|89.83|90.34|89.84|90.41|89.91|90.33|89.83|8
1736103780000|2025-01-05 19:03:00|90.33|89.83|90.3|89.8|90.33|89.83|90.29|89.79|5
1736103790000|2025-01-05 19:03:10|90.31|89.81|90.36|89.86|90.36|89.86|90.3|89.8|10
1736103800000|2025-01-05 19:03:20|90.35|89.85|90.38|89.88|90.38|89.88|90.35|89.85|3
1736103810000|2025-01-05 19:03:30|90.39|89.89|90.4|89.9|90.4|89.9|90.38|89.88|4
1736103820000|2025-01-05 19:03:40|90.41|89.91|90.42|89.92|90.43|89.93|90.41|89.91|4
1736103830000|2025-01-05 19:03:50|90.41|89.91|90.44|89.94|90.44|89.94|90.41|89.91|5
1736103840000|2025-01-05 19:04:00|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736103860000|2025-01-05 19:04:20|90.44|89.94|90.49|89.99|90.5|90|90.43|89.93|6
1736103870000|2025-01-05 19:04:30|90.44|89.94|90.42|89.92|90.44|89.94|90.42|89.92|3
1736103890000|2025-01-05 19:04:50|90.43|89.93|90.48|89.98|90.48|89.98|90.42|89.92|7
1736103900000|2025-01-05 19:05:00|90.47|89.97|90.47|89.97|90.48|89.98|90.43|89.93|9
1736103910000|2025-01-05 19:05:10|90.48|89.98|90.45|89.95|90.48|89.98|90.44|89.94|10
1736103920000|2025-01-05 19:05:20|90.46|89.96|90.52|90.02|90.52|90.02|90.46|89.96|6
1736103930000|2025-01-05 19:05:30|90.53|90.03|90.57|90.07|90.58|90.08|90.51|90.01|9
1736103940000|2025-01-05 19:05:40|90.58|90.08|90.52|90.02|90.58|90.08|90.5|90|8
1736103950000|2025-01-05 19:05:50|90.53|90.03|90.54|90.04|90.55|90.05|90.52|90.02|5
1736103960000|2025-01-05 19:06:00|90.55|90.05|90.62|90.12|90.62|90.12|90.55|90.05|7
1736103970000|2025-01-05 19:06:10|90.61|90.11|90.63|90.13|90.64|90.14|90.59|90.09|11
1736103980000|2025-01-05 19:06:20|90.67|90.17|90.72|90.22|90.73|90.23|90.67|90.17|9
1736103990000|2025-01-05 19:06:30|90.73|90.23|90.66|90.16|90.73|90.23|90.65|90.15|11
1736104000000|2025-01-05 19:06:40|90.67|90.17|90.69|90.19|90.69|90.19|90.67|90.17|5
1736104010000|2025-01-05 19:06:50|90.68|90.18|90.68|90.18|90.68|90.18|90.64|90.14|7
1736104020000|2025-01-05 19:07:00|90.67|90.17|90.63|90.13|90.68|90.18|90.63|90.13|5
1736104030000|2025-01-05 19:07:10|90.62|90.12|90.63|90.13|90.65|90.15|90.6|90.1|9
1736104040000|2025-01-05 19:07:20|90.64|90.14|90.67|90.17|90.69|90.19|90.64|90.14|9
1736104050000|2025-01-05 19:07:30|90.68|90.18|90.69|90.19|90.74|90.24|90.67|90.17|10
1736104060000|2025-01-05 19:07:40|90.7|90.2|90.71|90.21|90.71|90.21|90.7|90.2|4
1736104080000|2025-01-05 19:08:00|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|4
1736104090000|2025-01-05 19:08:10|90.69|90.19|90.71|90.21|90.72|90.22|90.68|90.18|10
1736104100000|2025-01-05 19:08:20|90.7|90.2|90.7|90.2|90.71|90.21|90.7|90.2|5
1736104110000|2025-01-05 19:08:30|90.69|90.19|90.71|90.21|90.71|90.21|90.68|90.18|9
1736104120000|2025-01-05 19:08:40|90.69|90.19|90.7|90.2|90.71|90.21|90.69|90.19|8
1736104130000|2025-01-05 19:08:50|90.66|90.16|90.67|90.17|90.67|90.17|90.64|90.14|7
1736104140000|2025-01-05 19:09:00|90.68|90.18|90.68|90.18|90.68|90.18|90.66|90.16|4
1736104150000|2025-01-05 19:09:10|90.7|90.2|90.71|90.21|90.71|90.21|90.69|90.19|11
1736104160000|2025-01-05 19:09:20|90.7|90.2|90.69|90.19|90.7|90.2|90.68|90.18|5
1736104170000|2025-01-05 19:09:30|90.68|90.18|90.67|90.17|90.68|90.18|90.67|90.17|2
1736104180000|2025-01-05 19:09:40|90.68|90.18|90.71|90.21|90.71|90.21|90.68|90.18|3
1736104190000|2025-01-05 19:09:50|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|4
1736104200000|2025-01-05 19:10:00|90.67|90.17|90.65|90.15|90.68|90.18|90.65|90.15|7
1736104210000|2025-01-05 19:10:10|90.63|90.13|90.62|90.12|90.63|90.13|90.59|90.09|8
1736104220000|2025-01-05 19:10:20|90.65|90.15|90.61|90.11|90.65|90.15|90.6|90.1|10
1736104230000|2025-01-05 19:10:30|90.62|90.12|90.6|90.1|90.62|90.12|90.59|90.09|4
1736104240000|2025-01-05 19:10:40|90.61|90.11|90.64|90.14|90.64|90.14|90.61|90.11|7
1736104250000|2025-01-05 19:10:50|90.65|90.15|90.65|90.15|90.68|90.18|90.65|90.15|5
1736104260000|2025-01-05 19:11:00|90.66|90.16|90.68|90.18|90.7|90.2|90.66|90.16|12
1736104270000|2025-01-05 19:11:10|90.67|90.17|90.67|90.17|90.67|90.17|90.67|90.17|1
1736104280000|2025-01-05 19:11:20|90.66|90.16|90.68|90.18|90.69|90.19|90.66|90.16|6
1736104290000|2025-01-05 19:11:30|90.69|90.19|90.68|90.18|90.69|90.19|90.67|90.17|4
1736104300000|2025-01-05 19:11:40|90.67|90.17|90.61|90.11|90.67|90.17|90.61|90.11|6
1736104310000|2025-01-05 19:11:50|90.62|90.12|90.69|90.19|90.7|90.2|90.62|90.12|9
1736104320000|2025-01-05 19:12:00|90.7|90.2|90.67|90.17|90.7|90.2|90.66|90.16|8
1736104330000|2025-01-05 19:12:10|90.66|90.16|90.67|90.17|90.68|90.18|90.66|90.16|7
1736104340000|2025-01-05 19:12:20|90.68|90.18|90.71|90.21|90.72|90.22|90.68|90.18|13
1736104350000|2025-01-05 19:12:30|90.7|90.2|90.71|90.21|90.72|90.22|90.7|90.2|4
1736104380000|2025-01-05 19:13:00|90.72|90.22|90.73|90.23|90.75|90.25|90.72|90.22|8
1736104390000|2025-01-05 19:13:10|90.74|90.24|90.77|90.27|90.78|90.28|90.74|90.24|11
1736104400000|2025-01-05 19:13:20|90.76|90.26|90.74|90.24|90.76|90.26|90.74|90.24|2
1736104410000|2025-01-05 19:13:30|90.75|90.25|90.79|90.29|90.79|90.29|90.75|90.25|5
1736104420000|2025-01-05 19:13:40|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736104430000|2025-01-05 19:13:50|90.79|90.29|90.79|90.29|90.79|90.29|90.79|90.29|1
1736104440000|2025-01-05 19:14:00|90.78|90.28|90.82|90.32|90.83|90.33|90.77|90.27|10
1736104450000|2025-01-05 19:14:10|90.83|90.33|90.81|90.31|90.84|90.34|90.81|90.31|11
1736104460000|2025-01-05 19:14:20|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|4
1736104470000|2025-01-05 19:14:30|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|2
1736104480000|2025-01-05 19:14:40|90.74|90.24|90.73|90.23|90.74|90.24|90.73|90.23|4
1736104490000|2025-01-05 19:14:50|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736104500000|2025-01-05 19:15:00|90.73|90.23|90.66|90.16|90.73|90.23|90.66|90.16|12
1736104510000|2025-01-05 19:15:10|90.68|90.18|90.63|90.13|90.68|90.18|90.63|90.13|6
1736104520000|2025-01-05 19:15:20|90.61|90.11|90.68|90.18|90.69|90.19|90.61|90.11|8
1736104530000|2025-01-05 19:15:30|90.7|90.2|90.68|90.18|90.7|90.2|90.67|90.17|8
1736104540000|2025-01-05 19:15:40|90.67|90.17|90.69|90.19|90.69|90.19|90.67|90.17|3
1736104550000|2025-01-05 19:15:50|90.67|90.17|90.69|90.19|90.69|90.19|90.67|90.17|2
1736104560000|2025-01-05 19:16:00|90.68|90.18|90.61|90.11|90.68|90.18|90.61|90.11|11
1736104570000|2025-01-05 19:16:10|90.6|90.1|90.68|90.18|90.69|90.19|90.6|90.1|8
1736104580000|2025-01-05 19:16:20|90.67|90.17|90.67|90.17|90.67|90.17|90.64|90.14|6
1736104590000|2025-01-05 19:16:30|90.66|90.16|90.66|90.16|90.67|90.17|90.66|90.16|3
1736104600000|2025-01-05 19:16:40|90.67|90.17|90.72|90.22|90.73|90.23|90.67|90.17|9
1736104610000|2025-01-05 19:16:50|90.71|90.21|90.71|90.21|90.72|90.22|90.71|90.21|5
1736104620000|2025-01-05 19:17:00|90.7|90.2|90.72|90.22|90.73|90.23|90.69|90.19|11
1736104630000|2025-01-05 19:17:10|90.73|90.23|90.81|90.31|90.81|90.31|90.72|90.22|14
1736104640000|2025-01-05 19:17:20|90.8|90.3|90.78|90.28|90.8|90.3|90.78|90.28|4
1736104660000|2025-01-05 19:17:40|90.77|90.27|90.68|90.18|90.77|90.27|90.68|90.18|8
1736104670000|2025-01-05 19:17:50|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|2
1736104680000|2025-01-05 19:18:00|90.67|90.17|90.67|90.17|90.68|90.18|90.67|90.17|3
1736104690000|2025-01-05 19:18:10|90.64|90.14|90.65|90.15|90.66|90.16|90.63|90.13|5
1736104700000|2025-01-05 19:18:20|90.64|90.14|90.59|90.09|90.64|90.14|90.58|90.08|8
1736104710000|2025-01-05 19:18:30|90.58|90.08|90.5|90|90.58|90.08|90.5|90|9
1736104720000|2025-01-05 19:18:40|90.49|89.99|90.47|89.97|90.5|90|90.47|89.97|7
1736104730000|2025-01-05 19:18:50|90.48|89.98|90.58|90.08|90.58|90.08|90.48|89.98|11
1736104740000|2025-01-05 19:19:00|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736104750000|2025-01-05 19:19:10|90.58|90.08|90.51|90.01|90.58|90.08|90.51|90.01|5
1736104760000|2025-01-05 19:19:20|90.5|90|90.48|89.98|90.5|90|90.47|89.97|5
1736104780000|2025-01-05 19:19:40|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736104790000|2025-01-05 19:19:50|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736104800000|2025-01-05 19:20:00|90.45|89.95|90.47|89.97|90.48|89.98|90.45|89.95|5
1736104810000|2025-01-05 19:20:10|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736104820000|2025-01-05 19:20:20|90.48|89.98|90.49|89.99|90.53|90.03|90.47|89.97|12
1736104830000|2025-01-05 19:20:30|90.48|89.98|90.5|90|90.5|90|90.48|89.98|4
1736104840000|2025-01-05 19:20:40|90.49|89.99|90.42|89.92|90.5|90|90.42|89.92|8
1736104850000|2025-01-05 19:20:50|90.43|89.93|90.44|89.94|90.44|89.94|90.42|89.92|6
1736104860000|2025-01-05 19:21:00|90.46|89.96|90.47|89.97|90.48|89.98|90.46|89.96|6
1736104870000|2025-01-05 19:21:10|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|3
1736104880000|2025-01-05 19:21:20|90.5|90|90.48|89.98|90.5|90|90.48|89.98|3
1736104910000|2025-01-05 19:21:50|90.49|89.99|90.45|89.95|90.51|90.01|90.45|89.95|8
1736104920000|2025-01-05 19:22:00|90.46|89.96|90.39|89.89|90.46|89.96|90.39|89.89|6
1736104930000|2025-01-05 19:22:10|90.37|89.87|90.37|89.87|90.38|89.88|90.37|89.87|3
1736104940000|2025-01-05 19:22:20|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736104950000|2025-01-05 19:22:30|90.36|89.86|90.3|89.8|90.36|89.86|90.3|89.8|10
1736104960000|2025-01-05 19:22:40|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736104970000|2025-01-05 19:22:50|90.32|89.82|90.36|89.86|90.36|89.86|90.32|89.82|6
1736104980000|2025-01-05 19:23:00|90.37|89.87|90.33|89.83|90.37|89.87|90.33|89.83|6
1736105000000|2025-01-05 19:23:20|90.32|89.82|90.32|89.82|90.33|89.83|90.32|89.82|3
1736105020000|2025-01-05 19:23:40|90.34|89.84|90.37|89.87|90.37|89.87|90.34|89.84|6
1736105030000|2025-01-05 19:23:50|90.38|89.88|90.42|89.92|90.43|89.93|90.38|89.88|8
1736105040000|2025-01-05 19:24:00|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|6
1736105050000|2025-01-05 19:24:10|90.43|89.93|90.43|89.93|90.45|89.95|90.43|89.93|10
1736105070000|2025-01-05 19:24:30|90.45|89.95|90.48|89.98|90.48|89.98|90.43|89.93|6
1736105080000|2025-01-05 19:24:40|90.47|89.97|90.44|89.94|90.47|89.97|90.44|89.94|4
1736105110000|2025-01-05 19:25:10|90.46|89.96|90.49|89.99|90.49|89.99|90.46|89.96|5
1736105120000|2025-01-05 19:25:20|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736105160000|2025-01-05 19:26:00|90.48|89.98|90.51|90.01|90.51|90.01|90.48|89.98|6
1736105170000|2025-01-05 19:26:10|90.5|90|90.5|90|90.51|90.01|90.5|90|5
1736105180000|2025-01-05 19:26:20|90.49|89.99|90.49|89.99|90.5|90|90.48|89.98|5
1736105190000|2025-01-05 19:26:30|90.48|89.98|90.5|90|90.5|90|90.48|89.98|3
1736105200000|2025-01-05 19:26:40|90.49|89.99|90.51|90.01|90.52|90.02|90.49|89.99|4
1736105210000|2025-01-05 19:26:50|90.53|90.03|90.59|90.09|90.6|90.1|90.53|90.03|10
1736105230000|2025-01-05 19:27:10|90.58|90.08|90.54|90.04|90.58|90.08|90.54|90.04|2
1736105240000|2025-01-05 19:27:20|90.55|90.05|90.57|90.07|90.57|90.07|90.55|90.05|3
1736105250000|2025-01-05 19:27:30|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|5
1736105260000|2025-01-05 19:27:40|90.58|90.08|90.63|90.13|90.64|90.14|90.58|90.08|10
1736105270000|2025-01-05 19:27:50|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736105280000|2025-01-05 19:28:00|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736105290000|2025-01-05 19:28:10|90.61|90.11|90.59|90.09|90.62|90.12|90.59|90.09|4
1736105300000|2025-01-05 19:28:20|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1736105320000|2025-01-05 19:28:40|90.54|90.04|90.55|90.05|90.56|90.06|90.54|90.04|4
1736105330000|2025-01-05 19:28:50|90.56|90.06|90.58|90.08|90.59|90.09|90.56|90.06|5
1736105340000|2025-01-05 19:29:00|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736105350000|2025-01-05 19:29:10|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736105360000|2025-01-05 19:29:20|90.57|90.07|90.57|90.07|90.58|90.08|90.56|90.06|4
1736105380000|2025-01-05 19:29:40|90.58|90.08|90.61|90.11|90.62|90.12|90.57|90.07|6
1736105390000|2025-01-05 19:29:50|90.6|90.1|90.6|90.1|90.62|90.12|90.6|90.1|4
1736105400000|2025-01-05 19:30:00|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736105410000|2025-01-05 19:30:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736105420000|2025-01-05 19:30:20|90.62|90.12|90.58|90.08|90.62|90.12|90.58|90.08|4
1736105430000|2025-01-05 19:30:30|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|6
1736105440000|2025-01-05 19:30:40|90.62|90.12|90.64|90.14|90.64|90.14|90.61|90.11|6
1736105450000|2025-01-05 19:30:50|90.65|90.15|90.64|90.14|90.65|90.15|90.63|90.13|3
1736105460000|2025-01-05 19:31:00|90.62|90.12|90.6|90.1|90.62|90.12|90.59|90.09|4
1736105470000|2025-01-05 19:31:10|90.59|90.09|90.61|90.11|90.61|90.11|90.59|90.09|5
1736105480000|2025-01-05 19:31:20|90.59|90.09|90.62|90.12|90.62|90.12|90.58|90.08|6
1736105490000|2025-01-05 19:31:30|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736105500000|2025-01-05 19:31:40|90.62|90.12|90.64|90.14|90.64|90.14|90.61|90.11|6
1736105510000|2025-01-05 19:31:50|90.65|90.15|90.64|90.14|90.66|90.16|90.64|90.14|5
1736105530000|2025-01-05 19:32:10|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|3
1736105540000|2025-01-05 19:32:20|90.62|90.12|90.7|90.2|90.7|90.2|90.62|90.12|7
1736105550000|2025-01-05 19:32:30|90.69|90.19|90.69|90.19|90.7|90.2|90.69|90.19|3
1736105560000|2025-01-05 19:32:40|90.67|90.17|90.63|90.13|90.67|90.17|90.63|90.13|5
1736105570000|2025-01-05 19:32:50|90.64|90.14|90.64|90.14|90.67|90.17|90.64|90.14|7
1736105580000|2025-01-05 19:33:00|90.65|90.15|90.67|90.17|90.68|90.18|90.65|90.15|4
1736105590000|2025-01-05 19:33:10|90.66|90.16|90.63|90.13|90.66|90.16|90.63|90.13|3
1736105640000|2025-01-05 19:34:00|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736105650000|2025-01-05 19:34:10|90.61|90.11|90.61|90.11|90.62|90.12|90.61|90.11|3
1736105660000|2025-01-05 19:34:20|90.6|90.1|90.58|90.08|90.6|90.1|90.58|90.08|3
1736105670000|2025-01-05 19:34:30|90.57|90.07|90.52|90.02|90.57|90.07|90.52|90.02|4
1736105680000|2025-01-05 19:34:40|90.51|90.01|90.49|89.99|90.51|90.01|90.49|89.99|3
1736105690000|2025-01-05 19:34:50|90.5|90|90.52|90.02|90.53|90.03|90.49|89.99|6
1736105700000|2025-01-05 19:35:00|90.53|90.03|90.53|90.03|90.54|90.04|90.51|90.01|11
1736105720000|2025-01-05 19:35:20|90.52|90.02|90.53|90.03|90.54|90.04|90.52|90.02|4
1736105730000|2025-01-05 19:35:30|90.52|90.02|90.49|89.99|90.52|90.02|90.49|89.99|4
1736105740000|2025-01-05 19:35:40|90.5|90|90.52|90.02|90.53|90.03|90.5|90|6
1736105750000|2025-01-05 19:35:50|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|4
1736105760000|2025-01-05 19:36:00|90.53|90.03|90.52|90.02|90.53|90.03|90.51|90.01|3
1736105780000|2025-01-05 19:36:20|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|3
1736105800000|2025-01-05 19:36:40|90.51|90.01|90.49|89.99|90.51|90.01|90.49|89.99|3
1736105810000|2025-01-05 19:36:50|90.5|90|90.54|90.04|90.54|90.04|90.5|90|7
1736105820000|2025-01-05 19:37:00|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736105830000|2025-01-05 19:37:10|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736105840000|2025-01-05 19:37:20|90.53|90.03|90.54|90.04|90.55|90.05|90.52|90.02|5
1736105850000|2025-01-05 19:37:30|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736105860000|2025-01-05 19:37:40|90.53|90.03|90.53|90.03|90.55|90.05|90.53|90.03|7
1736105870000|2025-01-05 19:37:50|90.55|90.05|90.57|90.07|90.59|90.09|90.55|90.05|3
1736105880000|2025-01-05 19:38:00|90.58|90.08|90.57|90.07|90.59|90.09|90.53|90.03|8
1736105890000|2025-01-05 19:38:10|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1736105900000|2025-01-05 19:38:20|90.59|90.09|90.6|90.1|90.61|90.11|90.59|90.09|7
1736105910000|2025-01-05 19:38:30|90.58|90.08|90.56|90.06|90.59|90.09|90.56|90.06|5
1736105920000|2025-01-05 19:38:40|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736105930000|2025-01-05 19:38:50|90.55|90.05|90.57|90.07|90.59|90.09|90.55|90.05|3
1736105940000|2025-01-05 19:39:00|90.58|90.08|90.61|90.11|90.62|90.12|90.58|90.08|8
1736105950000|2025-01-05 19:39:10|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736105960000|2025-01-05 19:39:20|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|4
1736105970000|2025-01-05 19:39:30|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736105980000|2025-01-05 19:39:40|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736105990000|2025-01-05 19:39:50|90.56|90.06|90.57|90.07|90.59|90.09|90.54|90.04|6
1736106000000|2025-01-05 19:40:00|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|2
1736106010000|2025-01-05 19:40:10|90.56|90.06|90.59|90.09|90.59|90.09|90.56|90.06|2
1736106020000|2025-01-05 19:40:20|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1736106030000|2025-01-05 19:40:30|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736106040000|2025-01-05 19:40:40|90.55|90.05|90.57|90.07|90.57|90.07|90.55|90.05|3
1736106050000|2025-01-05 19:40:50|90.6|90.1|90.62|90.12|90.62|90.12|90.6|90.1|2
1736106060000|2025-01-05 19:41:00|90.63|90.13|90.6|90.1|90.64|90.14|90.6|90.1|6
1736106070000|2025-01-05 19:41:10|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736106080000|2025-01-05 19:41:20|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736106100000|2025-01-05 19:41:40|90.59|90.09|90.58|90.08|90.59|90.09|90.57|90.07|4
1736106120000|2025-01-05 19:42:00|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|4
1736106140000|2025-01-05 19:42:20|90.52|90.02|90.5|90|90.53|90.03|90.5|90|4
1736106150000|2025-01-05 19:42:30|90.51|90.01|90.54|90.04|90.54|90.04|90.51|90.01|3
1736106160000|2025-01-05 19:42:40|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736106180000|2025-01-05 19:43:00|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736106190000|2025-01-05 19:43:10|90.51|90.01|90.5|90|90.52|90.02|90.5|90|5
1736106200000|2025-01-05 19:43:20|90.51|90.01|90.45|89.95|90.51|90.01|90.43|89.93|7
1736106210000|2025-01-05 19:43:30|90.43|89.93|90.4|89.9|90.44|89.94|90.4|89.9|6
1736106220000|2025-01-05 19:43:40|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736106230000|2025-01-05 19:43:50|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736106240000|2025-01-05 19:44:00|90.39|89.89|90.38|89.88|90.4|89.9|90.38|89.88|4
1736106250000|2025-01-05 19:44:10|90.39|89.89|90.4|89.9|90.41|89.91|90.39|89.89|5
1736106260000|2025-01-05 19:44:20|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736106270000|2025-01-05 19:44:30|90.44|89.94|90.47|89.97|90.48|89.98|90.44|89.94|5
1736106280000|2025-01-05 19:44:40|90.48|89.98|90.52|90.02|90.52|90.02|90.47|89.97|4
1736106290000|2025-01-05 19:44:50|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736106300000|2025-01-05 19:45:00|90.52|90.02|90.52|90.02|90.52|90.02|90.51|90.01|3
1736106310000|2025-01-05 19:45:10|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|6
1736106320000|2025-01-05 19:45:20|90.53|90.03|90.57|90.07|90.57|90.07|90.52|90.02|4
1736106330000|2025-01-05 19:45:30|90.58|90.08|90.59|90.09|90.61|90.11|90.58|90.08|5
1736106340000|2025-01-05 19:45:40|90.58|90.08|90.54|90.04|90.58|90.08|90.54|90.04|3
1736106360000|2025-01-05 19:46:00|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1736106370000|2025-01-05 19:46:10|90.53|90.03|90.51|90.01|90.54|90.04|90.51|90.01|8
1736106380000|2025-01-05 19:46:20|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1736106390000|2025-01-05 19:46:30|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|5
1736106400000|2025-01-05 19:46:40|90.48|89.98|90.43|89.93|90.48|89.98|90.43|89.93|5
1736106410000|2025-01-05 19:46:50|90.44|89.94|90.48|89.98|90.49|89.99|90.44|89.94|6
1736106420000|2025-01-05 19:47:00|90.44|89.94|90.38|89.88|90.44|89.94|90.38|89.88|10
1736106430000|2025-01-05 19:47:10|90.39|89.89|90.43|89.93|90.43|89.93|90.37|89.87|13
1736106440000|2025-01-05 19:47:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736106450000|2025-01-05 19:47:30|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|5
1736106460000|2025-01-05 19:47:40|90.38|89.88|90.41|89.91|90.41|89.91|90.38|89.88|6
1736106470000|2025-01-05 19:47:50|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736106480000|2025-01-05 19:48:00|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1736106490000|2025-01-05 19:48:10|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736106500000|2025-01-05 19:48:20|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|4
1736106510000|2025-01-05 19:48:30|90.43|89.93|90.38|89.88|90.43|89.93|90.38|89.88|6
1736106520000|2025-01-05 19:48:40|90.39|89.89|90.43|89.93|90.43|89.93|90.39|89.89|4
1736106530000|2025-01-05 19:48:50|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1736106540000|2025-01-05 19:49:00|90.46|89.96|90.48|89.98|90.49|89.99|90.46|89.96|7
1736106550000|2025-01-05 19:49:10|90.47|89.97|90.45|89.95|90.47|89.97|90.45|89.95|3
1736106560000|2025-01-05 19:49:20|90.43|89.93|90.44|89.94|90.44|89.94|90.43|89.93|2
1736106570000|2025-01-05 19:49:30|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736106580000|2025-01-05 19:49:40|90.45|89.95|90.49|89.99|90.49|89.99|90.45|89.95|4
1736106590000|2025-01-05 19:49:50|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736106600000|2025-01-05 19:50:00|90.47|89.97|90.45|89.95|90.47|89.97|90.44|89.94|6
1736106610000|2025-01-05 19:50:10|90.43|89.93|90.41|89.91|90.43|89.93|90.39|89.89|5
1736106620000|2025-01-05 19:50:20|90.43|89.93|90.42|89.92|90.44|89.94|90.42|89.92|4
1736106630000|2025-01-05 19:50:30|90.41|89.91|90.44|89.94|90.44|89.94|90.41|89.91|8
1736106640000|2025-01-05 19:50:40|90.45|89.95|90.44|89.94|90.45|89.95|90.44|89.94|2
1736106650000|2025-01-05 19:50:50|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736106660000|2025-01-05 19:51:00|90.46|89.96|90.48|89.98|90.48|89.98|90.46|89.96|3
1736106670000|2025-01-05 19:51:10|90.47|89.97|90.47|89.97|90.47|89.97|90.46|89.96|3
1736106680000|2025-01-05 19:51:20|90.46|89.96|90.48|89.98|90.49|89.99|90.46|89.96|5
1736106690000|2025-01-05 19:51:30|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|3
1736106700000|2025-01-05 19:51:40|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736106720000|2025-01-05 19:52:00|90.46|89.96|90.43|89.93|90.46|89.96|90.43|89.93|4
1736106730000|2025-01-05 19:52:10|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736106740000|2025-01-05 19:52:20|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|2
1736106750000|2025-01-05 19:52:30|90.45|89.95|90.37|89.87|90.45|89.95|90.36|89.86|8
1736106760000|2025-01-05 19:52:40|90.36|89.86|90.3|89.8|90.36|89.86|90.3|89.8|9
1736106770000|2025-01-05 19:52:50|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|2
1736106780000|2025-01-05 19:53:00|90.29|89.79|90.32|89.82|90.32|89.82|90.29|89.79|3
1736106800000|2025-01-05 19:53:20|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736106810000|2025-01-05 19:53:30|90.34|89.84|90.37|89.87|90.38|89.88|90.34|89.84|4
1736106830000|2025-01-05 19:53:50|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736106840000|2025-01-05 19:54:00|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736106850000|2025-01-05 19:54:10|90.37|89.87|90.35|89.85|90.37|89.87|90.35|89.85|3
1736106860000|2025-01-05 19:54:20|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736106870000|2025-01-05 19:54:30|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|3
1736106880000|2025-01-05 19:54:40|90.32|89.82|90.33|89.83|90.33|89.83|90.31|89.81|3
1736106900000|2025-01-05 19:55:00|90.32|89.82|90.35|89.85|90.35|89.85|90.32|89.82|3
1736106910000|2025-01-05 19:55:10|90.34|89.84|90.27|89.77|90.34|89.84|90.27|89.77|6
1736106920000|2025-01-05 19:55:20|90.26|89.76|90.26|89.76|90.26|89.76|90.25|89.75|3
1736106930000|2025-01-05 19:55:30|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736106970000|2025-01-05 19:56:10|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|4
1736106980000|2025-01-05 19:56:20|90.26|89.76|90.27|89.77|90.27|89.77|90.26|89.76|2
1736106990000|2025-01-05 19:56:30|90.26|89.76|90.26|89.76|90.27|89.77|90.26|89.76|3
1736107000000|2025-01-05 19:56:40|90.27|89.77|90.28|89.78|90.29|89.79|90.27|89.77|4
1736107010000|2025-01-05 19:56:50|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736107020000|2025-01-05 19:57:00|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|3
1736107030000|2025-01-05 19:57:10|90.25|89.75|90.26|89.76|90.26|89.76|90.25|89.75|2
1736107040000|2025-01-05 19:57:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736107050000|2025-01-05 19:57:30|90.28|89.78|90.37|89.87|90.37|89.87|90.28|89.78|4
1736107060000|2025-01-05 19:57:40|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736107070000|2025-01-05 19:57:50|90.35|89.85|90.32|89.82|90.35|89.85|90.32|89.82|4
1736107080000|2025-01-05 19:58:00|90.33|89.83|90.36|89.86|90.36|89.86|90.33|89.83|3
1736107090000|2025-01-05 19:58:10|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736107100000|2025-01-05 19:58:20|90.33|89.83|90.32|89.82|90.34|89.84|90.32|89.82|6
1736107120000|2025-01-05 19:58:40|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736107130000|2025-01-05 19:58:50|90.33|89.83|90.35|89.85|90.37|89.87|90.33|89.83|5
1736107140000|2025-01-05 19:59:00|90.36|89.86|90.36|89.86|90.36|89.86|90.35|89.85|3
1736107150000|2025-01-05 19:59:10|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|2
1736107160000|2025-01-05 19:59:20|90.32|89.82|90.32|89.82|90.33|89.83|90.32|89.82|3
1736107170000|2025-01-05 19:59:30|90.31|89.81|90.32|89.82|90.33|89.83|90.31|89.81|4
1736107180000|2025-01-05 19:59:40|90.33|89.83|90.32|89.82|90.33|89.83|90.31|89.81|6
1736107190000|2025-01-05 19:59:50|90.33|89.83|90.31|89.81|90.37|89.87|90.31|89.81|9
1736107200000|2025-01-05 20:00:00|90.32|89.82|90.35|89.85|90.38|89.88|90.31|89.81|13
1736107210000|2025-01-05 20:00:10|90.34|89.84|90.37|89.87|90.37|89.87|90.31|89.81|5
1736107220000|2025-01-05 20:00:20|90.36|89.86|90.38|89.88|90.38|89.88|90.35|89.85|7
1736107230000|2025-01-05 20:00:30|90.4|89.9|90.42|89.92|90.42|89.92|90.4|89.9|3
1736107240000|2025-01-05 20:00:40|90.43|89.93|90.62|90.12|90.62|90.12|90.43|89.93|10
1736107250000|2025-01-05 20:00:50|90.61|90.11|90.62|90.12|90.62|90.12|90.6|90.1|7
1736107260000|2025-01-05 20:01:00|90.63|90.13|90.67|90.17|90.67|90.17|90.62|90.12|5
1736107270000|2025-01-05 20:01:10|90.68|90.18|90.73|90.23|90.73|90.23|90.68|90.18|8
1736107280000|2025-01-05 20:01:20|90.74|90.24|90.73|90.23|90.78|90.28|90.73|90.23|6
1736107290000|2025-01-05 20:01:30|90.72|90.22|90.74|90.24|90.78|90.28|90.72|90.22|8
1736107300000|2025-01-05 20:01:40|90.75|90.25|90.77|90.27|90.77|90.27|90.72|90.22|8
1736107310000|2025-01-05 20:01:50|90.75|90.25|90.76|90.26|90.76|90.26|90.74|90.24|5
1736107330000|2025-01-05 20:02:10|90.75|90.25|90.73|90.23|90.75|90.25|90.7|90.2|10
1736107340000|2025-01-05 20:02:20|90.72|90.22|90.76|90.26|90.76|90.26|90.7|90.2|12
1736107350000|2025-01-05 20:02:30|90.75|90.25|90.69|90.19|90.75|90.25|90.68|90.18|11
1736107360000|2025-01-05 20:02:40|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|5
1736107370000|2025-01-05 20:02:50|90.67|90.17|90.68|90.18|90.68|90.18|90.64|90.14|13
1736107380000|2025-01-05 20:03:00|90.69|90.19|90.64|90.14|90.69|90.19|90.63|90.13|6
1736107390000|2025-01-05 20:03:10|90.63|90.13|90.62|90.12|90.67|90.17|90.62|90.12|11
1736107400000|2025-01-05 20:03:20|90.63|90.13|90.61|90.11|90.63|90.13|90.59|90.09|11
1736107410000|2025-01-05 20:03:30|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736107420000|2025-01-05 20:03:40|90.6|90.1|90.57|90.07|90.6|90.1|90.57|90.07|4
1736107430000|2025-01-05 20:03:50|90.56|90.06|90.52|90.02|90.56|90.06|90.52|90.02|4
1736107440000|2025-01-05 20:04:00|90.51|90.01|90.49|89.99|90.51|90.01|90.48|89.98|7
1736107450000|2025-01-05 20:04:10|90.48|89.98|90.5|90|90.5|90|90.47|89.97|7
1736107460000|2025-01-05 20:04:20|90.51|90.01|90.39|89.89|90.52|90.02|90.39|89.89|12
1736107470000|2025-01-05 20:04:30|90.4|89.9|90.48|89.98|90.49|89.99|90.38|89.88|10
1736107480000|2025-01-05 20:04:40|90.47|89.97|90.41|89.91|90.47|89.97|90.41|89.91|4
1736107490000|2025-01-05 20:04:50|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736107500000|2025-01-05 20:05:00|90.43|89.93|90.42|89.92|90.44|89.94|90.42|89.92|7
1736107510000|2025-01-05 20:05:10|90.41|89.91|90.38|89.88|90.41|89.91|90.38|89.88|3
1736107520000|2025-01-05 20:05:20|90.39|89.89|90.36|89.86|90.39|89.89|90.36|89.86|3
1736107530000|2025-01-05 20:05:30|90.37|89.87|90.44|89.94|90.45|89.95|90.36|89.86|14
1736107540000|2025-01-05 20:05:40|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736107560000|2025-01-05 20:06:00|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|2
1736107570000|2025-01-05 20:06:10|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|4
1736107580000|2025-01-05 20:06:20|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736107590000|2025-01-05 20:06:30|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736107600000|2025-01-05 20:06:40|90.39|89.89|90.42|89.92|90.42|89.92|90.38|89.88|7
1736107610000|2025-01-05 20:06:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736107620000|2025-01-05 20:07:00|90.44|89.94|90.47|89.97|90.47|89.97|90.43|89.93|7
1736107630000|2025-01-05 20:07:10|90.48|89.98|90.52|90.02|90.52|90.02|90.48|89.98|5
1736107640000|2025-01-05 20:07:20|90.53|90.03|90.59|90.09|90.6|90.1|90.53|90.03|6
1736107650000|2025-01-05 20:07:30|90.58|90.08|90.51|90.01|90.58|90.08|90.51|90.01|5
1736107660000|2025-01-05 20:07:40|90.52|90.02|90.56|90.06|90.57|90.07|90.52|90.02|5
1736107670000|2025-01-05 20:07:50|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736107680000|2025-01-05 20:08:00|90.53|90.03|90.56|90.06|90.56|90.06|90.53|90.03|2
1736107690000|2025-01-05 20:08:10|90.57|90.07|90.5|90|90.57|90.07|90.5|90|4
1736107700000|2025-01-05 20:08:20|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736107710000|2025-01-05 20:08:30|90.49|89.99|90.52|90.02|90.52|90.02|90.49|89.99|3
1736107720000|2025-01-05 20:08:40|90.53|90.03|90.53|90.03|90.54|90.04|90.53|90.03|3
1736107730000|2025-01-05 20:08:50|90.54|90.04|90.57|90.07|90.58|90.08|90.54|90.04|4
1736107740000|2025-01-05 20:09:00|90.55|90.05|90.56|90.06|90.56|90.06|90.54|90.04|6
1736107750000|2025-01-05 20:09:10|90.57|90.07|90.57|90.07|90.57|90.07|90.56|90.06|3
1736107760000|2025-01-05 20:09:20|90.56|90.06|90.56|90.06|90.56|90.06|90.55|90.05|3
1736107770000|2025-01-05 20:09:30|90.55|90.05|90.53|90.03|90.55|90.05|90.52|90.02|4
1736107790000|2025-01-05 20:09:50|90.51|90.01|90.49|89.99|90.51|90.01|90.49|89.99|3
1736107800000|2025-01-05 20:10:00|90.5|90|90.51|90.01|90.51|90.01|90.49|89.99|6
1736107810000|2025-01-05 20:10:10|90.5|90|90.52|90.02|90.52|90.02|90.5|90|5
1736107820000|2025-01-05 20:10:20|90.54|90.04|90.56|90.06|90.56|90.06|90.54|90.04|3
1736107830000|2025-01-05 20:10:30|90.55|90.05|90.52|90.02|90.56|90.06|90.52|90.02|5
1736107850000|2025-01-05 20:10:50|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|4
1736107860000|2025-01-05 20:11:00|90.55|90.05|90.51|90.01|90.56|90.06|90.51|90.01|6
1736107870000|2025-01-05 20:11:10|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736107880000|2025-01-05 20:11:20|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736107890000|2025-01-05 20:11:30|90.48|89.98|90.53|90.03|90.53|90.03|90.48|89.98|5
1736107900000|2025-01-05 20:11:40|90.51|90.01|90.55|90.05|90.56|90.06|90.51|90.01|6
1736107910000|2025-01-05 20:11:50|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736107920000|2025-01-05 20:12:00|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736107930000|2025-01-05 20:12:10|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736107940000|2025-01-05 20:12:20|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736107950000|2025-01-05 20:12:30|90.58|90.08|90.58|90.08|90.62|90.12|90.58|90.08|7
1736107970000|2025-01-05 20:12:50|90.57|90.07|90.58|90.08|90.58|90.08|90.56|90.06|4
1736107980000|2025-01-05 20:13:00|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|4
1736108000000|2025-01-05 20:13:20|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736108010000|2025-01-05 20:13:30|90.56|90.06|90.58|90.08|90.59|90.09|90.56|90.06|4
1736108020000|2025-01-05 20:13:40|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736108030000|2025-01-05 20:13:50|90.57|90.07|90.58|90.08|90.59|90.09|90.57|90.07|4
1736108040000|2025-01-05 20:14:00|90.57|90.07|90.63|90.13|90.63|90.13|90.57|90.07|3
1736108050000|2025-01-05 20:14:10|90.62|90.12|90.57|90.07|90.63|90.13|90.57|90.07|8
1736108060000|2025-01-05 20:14:20|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736108070000|2025-01-05 20:14:30|90.57|90.07|90.59|90.09|90.59|90.09|90.55|90.05|6
1736108080000|2025-01-05 20:14:40|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|8
1736108090000|2025-01-05 20:14:50|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736108100000|2025-01-05 20:15:00|90.55|90.05|90.56|90.06|90.57|90.07|90.51|90.01|5
1736108110000|2025-01-05 20:15:10|90.57|90.07|90.6|90.1|90.61|90.11|90.57|90.07|8
1736108120000|2025-01-05 20:15:20|90.61|90.11|90.65|90.15|90.67|90.17|90.61|90.11|8
1736108130000|2025-01-05 20:15:30|90.62|90.12|90.62|90.12|90.62|90.12|90.61|90.11|3
1736108140000|2025-01-05 20:15:40|90.63|90.13|90.61|90.11|90.64|90.14|90.61|90.11|8
1736108150000|2025-01-05 20:15:50|90.6|90.1|90.57|90.07|90.6|90.1|90.57|90.07|3
1736108160000|2025-01-05 20:16:00|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736108170000|2025-01-05 20:16:10|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736108180000|2025-01-05 20:16:20|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736108190000|2025-01-05 20:16:30|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736108200000|2025-01-05 20:16:40|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736108220000|2025-01-05 20:17:00|90.58|90.08|90.66|90.16|90.66|90.16|90.56|90.06|9
1736108230000|2025-01-05 20:17:10|90.65|90.15|90.7|90.2|90.7|90.2|90.65|90.15|6
1736108240000|2025-01-05 20:17:20|90.69|90.19|90.7|90.2|90.72|90.22|90.69|90.19|6
1736108250000|2025-01-05 20:17:30|90.71|90.21|90.66|90.16|90.71|90.21|90.66|90.16|6
1736108260000|2025-01-05 20:17:40|90.67|90.17|90.66|90.16|90.68|90.18|90.66|90.16|5
1736108270000|2025-01-05 20:17:50|90.67|90.17|90.82|90.32|90.82|90.32|90.67|90.17|12
1736108280000|2025-01-05 20:18:00|90.83|90.33|90.88|90.38|90.9|90.4|90.83|90.33|10
1736108290000|2025-01-05 20:18:10|90.86|90.36|90.88|90.38|90.89|90.39|90.86|90.36|11
1736108300000|2025-01-05 20:18:20|90.89|90.39|90.9|90.4|90.9|90.4|90.86|90.36|10
1736108320000|2025-01-05 20:18:40|90.88|90.38|90.88|90.38|90.88|90.38|90.87|90.37|3
1736108330000|2025-01-05 20:18:50|90.89|90.39|90.9|90.4|90.9|90.4|90.89|90.39|2
1736108340000|2025-01-05 20:19:00|90.95|90.45|90.95|90.45|91.02|90.52|90.95|90.45|12
1736108350000|2025-01-05 20:19:10|90.96|90.46|90.96|90.46|90.96|90.46|90.9|90.4|9
1736108360000|2025-01-05 20:19:20|90.95|90.45|90.89|90.39|90.96|90.46|90.89|90.39|8
1736108370000|2025-01-05 20:19:30|90.88|90.38|90.87|90.37|90.88|90.38|90.86|90.36|8
1736108380000|2025-01-05 20:19:40|90.88|90.38|90.86|90.36|90.89|90.39|90.86|90.36|7
1736108390000|2025-01-05 20:19:50|90.85|90.35|90.87|90.37|90.88|90.38|90.8|90.3|15
1736108400000|2025-01-05 20:20:00|90.86|90.36|90.85|90.35|90.86|90.36|90.84|90.34|6
1736108410000|2025-01-05 20:20:10|90.84|90.34|90.81|90.31|90.86|90.36|90.81|90.31|14
1736108420000|2025-01-05 20:20:20|90.82|90.32|90.87|90.37|90.88|90.38|90.81|90.31|14
1736108430000|2025-01-05 20:20:30|90.86|90.36|90.85|90.35|90.89|90.39|90.85|90.35|9
1736108440000|2025-01-05 20:20:40|90.86|90.36|90.86|90.36|90.87|90.37|90.85|90.35|5
1736108450000|2025-01-05 20:20:50|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736108460000|2025-01-05 20:21:00|90.86|90.36|90.8|90.3|90.86|90.36|90.78|90.28|12
1736108470000|2025-01-05 20:21:10|90.81|90.31|90.81|90.31|90.85|90.35|90.81|90.31|7
1736108480000|2025-01-05 20:21:20|90.82|90.32|90.87|90.37|90.88|90.38|90.81|90.31|15
1736108490000|2025-01-05 20:21:30|90.86|90.36|90.9|90.4|90.92|90.42|90.86|90.36|13
1736108500000|2025-01-05 20:21:40|90.88|90.38|90.87|90.37|90.91|90.41|90.87|90.37|9
1736108510000|2025-01-05 20:21:50|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|4
1736108520000|2025-01-05 20:22:00|90.86|90.36|90.87|90.37|90.89|90.39|90.86|90.36|8
1736108530000|2025-01-05 20:22:10|90.86|90.36|90.83|90.33|90.86|90.36|90.82|90.32|6
1736108540000|2025-01-05 20:22:20|90.82|90.32|90.77|90.27|90.82|90.32|90.77|90.27|8
1736108550000|2025-01-05 20:22:30|90.78|90.28|90.82|90.32|90.85|90.35|90.77|90.27|14
1736108560000|2025-01-05 20:22:40|90.81|90.31|90.87|90.37|90.89|90.39|90.81|90.31|7
1736108570000|2025-01-05 20:22:50|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|2
1736108580000|2025-01-05 20:23:00|90.86|90.36|90.85|90.35|90.86|90.36|90.82|90.32|6
1736108590000|2025-01-05 20:23:10|90.83|90.33|90.85|90.35|90.86|90.36|90.83|90.33|7
1736108600000|2025-01-05 20:23:20|90.84|90.34|90.81|90.31|90.85|90.35|90.81|90.31|13
1736108610000|2025-01-05 20:23:30|90.8|90.3|90.81|90.31|90.84|90.34|90.8|90.3|15
1736108620000|2025-01-05 20:23:40|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736108630000|2025-01-05 20:23:50|90.83|90.33|90.85|90.35|90.87|90.37|90.83|90.33|6
1736108640000|2025-01-05 20:24:00|90.86|90.36|90.93|90.43|90.93|90.43|90.86|90.36|11
1736108650000|2025-01-05 20:24:10|90.94|90.44|90.85|90.35|90.94|90.44|90.85|90.35|12
1736108660000|2025-01-05 20:24:20|90.86|90.36|90.82|90.32|90.86|90.36|90.82|90.32|5
1736108670000|2025-01-05 20:24:30|90.81|90.31|90.79|90.29|90.82|90.32|90.78|90.28|7
1736108680000|2025-01-05 20:24:40|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736108690000|2025-01-05 20:24:50|90.83|90.33|90.82|90.32|90.83|90.33|90.81|90.31|6
1736108700000|2025-01-05 20:25:00|90.81|90.31|90.85|90.35|90.87|90.37|90.79|90.29|13
1736108710000|2025-01-05 20:25:10|90.86|90.36|90.85|90.35|90.87|90.37|90.83|90.33|9
1736108720000|2025-01-05 20:25:20|90.84|90.34|90.86|90.36|90.88|90.38|90.84|90.34|6
1736108740000|2025-01-05 20:25:40|90.85|90.35|90.84|90.34|90.85|90.35|90.84|90.34|2
1736108750000|2025-01-05 20:25:50|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736108760000|2025-01-05 20:26:00|90.85|90.35|90.85|90.35|90.85|90.35|90.84|90.34|3
1736108780000|2025-01-05 20:26:20|90.86|90.36|90.87|90.37|90.88|90.38|90.86|90.36|6
1736108790000|2025-01-05 20:26:30|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736108810000|2025-01-05 20:26:50|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736108830000|2025-01-05 20:27:10|90.79|90.29|90.71|90.21|90.79|90.29|90.71|90.21|6
1736108840000|2025-01-05 20:27:20|90.7|90.2|90.67|90.17|90.7|90.2|90.67|90.17|4
1736108850000|2025-01-05 20:27:30|90.66|90.16|90.62|90.12|90.66|90.16|90.61|90.11|5
1736108860000|2025-01-05 20:27:40|90.63|90.13|90.65|90.15|90.65|90.15|90.61|90.11|5
1736108880000|2025-01-05 20:28:00|90.64|90.14|90.64|90.14|90.66|90.16|90.61|90.11|12
1736108890000|2025-01-05 20:28:10|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736108900000|2025-01-05 20:28:20|90.66|90.16|90.67|90.17|90.67|90.17|90.66|90.16|4
1736108910000|2025-01-05 20:28:30|90.66|90.16|90.66|90.16|90.66|90.16|90.65|90.15|3
1736108920000|2025-01-05 20:28:40|90.65|90.15|90.64|90.14|90.65|90.15|90.64|90.14|2
1736108930000|2025-01-05 20:28:50|90.65|90.15|90.64|90.14|90.65|90.15|90.64|90.14|2
1736108940000|2025-01-05 20:29:00|90.62|90.12|90.6|90.1|90.62|90.12|90.6|90.1|3
1736108950000|2025-01-05 20:29:10|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|5
1736108960000|2025-01-05 20:29:20|90.58|90.08|90.58|90.08|90.59|90.09|90.58|90.08|3
1736108970000|2025-01-05 20:29:30|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|4
1736108980000|2025-01-05 20:29:40|90.59|90.09|90.56|90.06|90.59|90.09|90.56|90.06|4
1736108990000|2025-01-05 20:29:50|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736109000000|2025-01-05 20:30:00|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736109010000|2025-01-05 20:30:10|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736109020000|2025-01-05 20:30:20|90.58|90.08|90.64|90.14|90.64|90.14|90.58|90.08|8
1736109030000|2025-01-05 20:30:30|90.63|90.13|90.56|90.06|90.63|90.13|90.56|90.06|8
1736109040000|2025-01-05 20:30:40|90.57|90.07|90.51|90.01|90.57|90.07|90.51|90.01|4
1736109050000|2025-01-05 20:30:50|90.5|90|90.42|89.92|90.51|90.01|90.41|89.91|10
1736109060000|2025-01-05 20:31:00|90.43|89.93|90.36|89.86|90.43|89.93|90.36|89.86|6
1736109070000|2025-01-05 20:31:10|90.35|89.85|90.41|89.91|90.41|89.91|90.32|89.82|9
1736109080000|2025-01-05 20:31:20|90.42|89.92|90.39|89.89|90.42|89.92|90.38|89.88|6
1736109090000|2025-01-05 20:31:30|90.4|89.9|90.42|89.92|90.43|89.93|90.4|89.9|8
1736109100000|2025-01-05 20:31:40|90.43|89.93|90.45|89.95|90.46|89.96|90.43|89.93|4
1736109110000|2025-01-05 20:31:50|90.44|89.94|90.43|89.93|90.44|89.94|90.42|89.92|4
1736109120000|2025-01-05 20:32:00|90.44|89.94|90.45|89.95|90.48|89.98|90.44|89.94|10
1736109130000|2025-01-05 20:32:10|90.46|89.96|90.43|89.93|90.47|89.97|90.42|89.92|6
1736109140000|2025-01-05 20:32:20|90.42|89.92|90.32|89.82|90.42|89.92|90.32|89.82|7
1736109150000|2025-01-05 20:32:30|90.33|89.83|90.43|89.93|90.44|89.94|90.33|89.83|11
1736109160000|2025-01-05 20:32:40|90.44|89.94|90.46|89.96|90.47|89.97|90.44|89.94|7
1736109170000|2025-01-05 20:32:50|90.45|89.95|90.46|89.96|90.46|89.96|90.45|89.95|4
1736109180000|2025-01-05 20:33:00|90.45|89.95|90.41|89.91|90.47|89.97|90.41|89.91|9
1736109190000|2025-01-05 20:33:10|90.42|89.92|90.38|89.88|90.42|89.92|90.38|89.88|7
1736109200000|2025-01-05 20:33:20|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736109210000|2025-01-05 20:33:30|90.4|89.9|90.46|89.96|90.46|89.96|90.4|89.9|5
1736109220000|2025-01-05 20:33:40|90.47|89.97|90.46|89.96|90.47|89.97|90.42|89.92|8
1736109230000|2025-01-05 20:33:50|90.45|89.95|90.42|89.92|90.45|89.95|90.42|89.92|7
1736109240000|2025-01-05 20:34:00|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|7
1736109250000|2025-01-05 20:34:10|90.44|89.94|90.41|89.91|90.44|89.94|90.41|89.91|2
1736109260000|2025-01-05 20:34:20|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|4
1736109270000|2025-01-05 20:34:30|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|4
1736109280000|2025-01-05 20:34:40|90.36|89.86|90.37|89.87|90.38|89.88|90.36|89.86|4
1736109290000|2025-01-05 20:34:50|90.36|89.86|90.31|89.81|90.36|89.86|90.31|89.81|4
1736109300000|2025-01-05 20:35:00|90.32|89.82|90.82|89.32|90.86|89.85|90.32|89.32|8
1736109310000|2025-01-05 20:35:10|90.81|89.31|90.79|89.29|90.81|89.31|90.77|89.27|6
1736109320000|2025-01-05 20:35:20|90.8|89.3|90.85|89.35|90.85|89.35|90.8|89.3|5
1736109340000|2025-01-05 20:35:40|90.86|89.36|90.87|89.37|90.87|89.37|90.86|89.36|2
1736109350000|2025-01-05 20:35:50|90.85|89.35|90.87|89.37|90.87|89.37|90.82|89.32|6
1736109360000|2025-01-05 20:36:00|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736109370000|2025-01-05 20:36:10|90.83|89.33|90.82|89.32|90.84|89.34|90.81|89.31|7
1736109380000|2025-01-05 20:36:20|90.81|89.31|90.77|89.27|90.81|89.31|90.77|89.27|7
1736109390000|2025-01-05 20:36:30|90.76|89.26|90.7|89.2|90.76|89.26|90.7|89.2|6
1736109400000|2025-01-05 20:36:40|90.72|89.22|90.71|89.21|90.75|89.25|90.71|89.21|6
1736109410000|2025-01-05 20:36:50|90.73|89.23|90.75|89.25|90.78|89.28|90.73|89.23|7
1736109420000|2025-01-05 20:37:00|90.76|89.26|90.68|89.18|90.76|89.26|90.67|89.17|10
1736109430000|2025-01-05 20:37:10|90.67|89.17|90.67|89.17|90.68|89.18|90.66|89.16|5
1736109440000|2025-01-05 20:37:20|90.68|89.18|90.68|89.18|90.68|89.18|90.68|89.18|1
1736109450000|2025-01-05 20:37:30|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736109460000|2025-01-05 20:37:40|90.68|89.18|90.76|89.26|90.76|89.26|90.68|89.18|6
1736109470000|2025-01-05 20:37:50|90.75|89.25|90.76|89.26|90.76|89.26|90.75|89.25|2
1736109480000|2025-01-05 20:38:00|90.75|89.25|90.75|89.25|90.75|89.25|90.75|89.25|1
1736109490000|2025-01-05 20:38:10|90.74|89.24|90.76|89.26|90.77|89.27|90.74|89.24|5
1736109500000|2025-01-05 20:38:20|90.77|89.27|90.75|89.25|90.79|89.29|90.75|89.25|5
1736109510000|2025-01-05 20:38:30|90.74|89.24|90.71|89.21|90.74|89.24|90.71|89.21|4
1736109520000|2025-01-05 20:38:40|90.72|89.22|90.71|89.21|90.75|89.25|90.71|89.21|7
1736109530000|2025-01-05 20:38:50|90.7|89.2|90.72|89.22|90.75|89.25|90.7|89.2|8
1736109540000|2025-01-05 20:39:00|90.71|89.21|90.71|89.21|90.71|89.21|90.71|89.21|1
1736109550000|2025-01-05 20:39:10|90.7|89.2|90.71|89.21|90.71|89.21|90.7|89.2|2
1736109560000|2025-01-05 20:39:20|90.74|89.24|90.74|89.24|90.75|89.25|90.71|89.21|7
1736109570000|2025-01-05 20:39:30|90.71|89.21|90.68|89.18|90.71|89.21|90.68|89.18|4
1736109580000|2025-01-05 20:39:40|90.67|89.17|90.66|89.16|90.68|89.18|90.66|89.16|4
1736109600000|2025-01-05 20:40:00|90.67|89.17|90.61|89.11|90.67|89.17|90.61|89.11|6
1736109610000|2025-01-05 20:40:10|90.6|89.1|90.57|89.07|90.6|89.1|90.57|89.07|6
1736109620000|2025-01-05 20:40:20|90.56|89.06|90.55|89.05|90.56|89.06|90.55|89.05|2
1736109630000|2025-01-05 20:40:30|90.56|89.06|90.59|89.09|90.6|89.1|90.56|89.06|7
1736109640000|2025-01-05 20:40:40|90.6|89.1|90.66|89.16|90.67|89.17|90.6|89.1|3
1736109660000|2025-01-05 20:41:00|90.65|89.15|90.68|89.18|90.68|89.18|90.65|89.15|6
1736109670000|2025-01-05 20:41:10|90.67|89.17|90.62|89.12|90.67|89.17|90.62|89.12|5
1736109680000|2025-01-05 20:41:20|90.61|89.11|90.59|89.09|90.61|89.11|90.59|89.09|7
1736109700000|2025-01-05 20:41:40|90.63|89.13|90.63|89.13|90.64|89.14|90.62|89.12|7
1736109710000|2025-01-05 20:41:50|90.64|89.14|90.62|89.12|90.64|89.14|90.62|89.12|5
1736109720000|2025-01-05 20:42:00|90.61|89.11|90.58|89.08|90.61|89.11|90.58|89.08|4
1736109730000|2025-01-05 20:42:10|90.59|89.09|90.62|89.12|90.62|89.12|90.59|89.09|3
1736109740000|2025-01-05 20:42:20|90.61|89.11|90.6|89.1|90.61|89.11|90.6|89.1|2
1736109750000|2025-01-05 20:42:30|90.61|89.11|90.57|89.07|90.61|89.11|90.57|89.07|6
1736109760000|2025-01-05 20:42:40|90.58|89.08|90.56|89.06|90.58|89.08|90.56|89.06|3
1736109780000|2025-01-05 20:43:00|90.55|89.05|90.51|89.01|90.56|89.06|90.5|89|7
1736109790000|2025-01-05 20:43:10|90.5|89|90.5|89|90.5|89|90.5|89|1
1736109810000|2025-01-05 20:43:30|90.55|89.05|90.55|89.05|90.56|89.06|90.55|89.05|3
1736109820000|2025-01-05 20:43:40|90.56|89.06|90.57|89.07|90.59|89.09|90.55|89.05|5
1736109830000|2025-01-05 20:43:50|90.58|89.08|90.59|89.09|90.6|89.1|90.58|89.08|6
1736109840000|2025-01-05 20:44:00|90.6|89.1|90.59|89.09|90.6|89.1|90.59|89.09|2
1736109850000|2025-01-05 20:44:10|90.58|89.08|90.57|89.07|90.58|89.08|90.57|89.07|2
1736109860000|2025-01-05 20:44:20|90.58|89.08|90.58|89.08|90.58|89.08|90.57|89.07|3
1736109880000|2025-01-05 20:44:40|90.59|89.09|90.6|89.1|90.61|89.11|90.59|89.09|3
1736109890000|2025-01-05 20:44:50|90.61|89.11|90.65|89.15|90.67|89.17|90.61|89.11|6
1736109900000|2025-01-05 20:45:00|90.63|89.13|90.63|89.13|90.66|89.16|90.63|89.13|8
1736109910000|2025-01-05 20:45:10|90.62|89.12|90.68|89.18|90.68|89.18|90.6|89.1|11
1736109920000|2025-01-05 20:45:20|90.69|89.19|90.7|89.2|90.71|89.21|90.69|89.19|4
1736109930000|2025-01-05 20:45:30|90.69|89.19|90.68|89.18|90.69|89.19|90.68|89.18|2
1736109940000|2025-01-05 20:45:40|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736109950000|2025-01-05 20:45:50|90.66|89.16|90.63|89.13|90.66|89.16|90.63|89.13|4
1736109960000|2025-01-05 20:46:00|90.65|89.15|90.64|89.14|90.65|89.15|90.64|89.14|6
1736109970000|2025-01-05 20:46:10|90.63|89.13|90.68|89.18|90.69|89.19|90.63|89.13|6
1736109980000|2025-01-05 20:46:20|90.67|89.17|90.67|89.17|90.67|89.17|90.66|89.16|3
1736109990000|2025-01-05 20:46:30|90.66|89.16|90.65|89.15|90.66|89.16|90.65|89.15|2
1736110000000|2025-01-05 20:46:40|90.66|89.16|90.65|89.15|90.66|89.16|90.65|89.15|4
1736110010000|2025-01-05 20:46:50|90.64|89.14|90.64|89.14|90.64|89.14|90.64|89.14|1
1736110020000|2025-01-05 20:47:00|90.66|89.16|90.66|89.16|90.66|89.16|90.65|89.15|3
1736110030000|2025-01-05 20:47:10|90.65|89.15|90.65|89.15|90.65|89.15|90.65|89.15|1
1736110040000|2025-01-05 20:47:20|90.61|89.11|90.64|89.14|90.65|89.15|90.61|89.11|5
1736110050000|2025-01-05 20:47:30|90.65|89.15|90.65|89.15|90.65|89.15|90.65|89.15|1
1736110060000|2025-01-05 20:47:40|90.64|89.14|90.51|89.01|90.64|89.14|90.51|89.01|8
1736110070000|2025-01-05 20:47:50|90.52|89.02|90.5|89|90.52|89.02|90.5|89|5
1736110090000|2025-01-05 20:48:10|90.48|88.98|90.47|88.97|90.48|88.98|90.47|88.97|4
1736110100000|2025-01-05 20:48:20|90.48|88.98|90.49|88.99|90.49|88.99|90.48|88.98|2
1736110110000|2025-01-05 20:48:30|90.48|88.98|90.46|88.96|90.48|88.98|90.46|88.96|2
1736110120000|2025-01-05 20:48:40|90.45|88.95|90.39|88.89|90.45|88.95|90.39|88.89|6
1736110130000|2025-01-05 20:48:50|90.38|88.88|90.35|88.85|90.38|88.88|90.35|88.85|7
1736110140000|2025-01-05 20:49:00|90.34|88.84|90.38|88.88|90.38|88.88|90.34|88.84|6
1736110150000|2025-01-05 20:49:10|90.39|88.89|90.41|88.91|90.41|88.91|90.39|88.89|6
1736110160000|2025-01-05 20:49:20|90.4|88.9|90.41|88.91|90.41|88.91|90.4|88.9|4
1736110170000|2025-01-05 20:49:30|90.42|88.92|90.42|88.92|90.42|88.92|90.41|88.91|3
1736110180000|2025-01-05 20:49:40|90.44|88.94|90.49|88.99|90.49|88.99|90.44|88.94|8
1736110190000|2025-01-05 20:49:50|90.48|88.98|90.46|88.96|90.48|88.98|90.46|88.96|3
1736110200000|2025-01-05 20:50:00|90.47|88.97|90.48|88.98|90.48|88.98|90.47|88.97|2
1736110210000|2025-01-05 20:50:10|90.47|88.97|90.47|88.97|90.47|88.97|90.46|88.96|3
1736110220000|2025-01-05 20:50:20|90.48|88.98|90.46|88.96|90.48|88.98|90.46|88.96|5
1736110230000|2025-01-05 20:50:30|90.47|88.97|90.46|88.96|90.47|88.97|90.46|88.96|4
1736110240000|2025-01-05 20:50:40|90.47|88.97|90.51|89.01|90.52|89.02|90.47|88.97|6
1736110250000|2025-01-05 20:50:50|90.5|89|90.51|89.01|90.51|89.01|90.5|89|6
1736110260000|2025-01-05 20:51:00|90.53|89.03|90.61|89.11|90.62|89.12|90.53|89.03|7
1736110270000|2025-01-05 20:51:10|90.62|89.12|90.66|89.16|90.66|89.16|90.61|89.11|10
1736110280000|2025-01-05 20:51:20|90.65|89.15|90.62|89.12|90.65|89.15|90.62|89.12|3
1736110290000|2025-01-05 20:51:30|90.65|89.15|90.66|89.16|90.67|89.17|90.65|89.15|4
1736110300000|2025-01-05 20:51:40|90.67|89.17|90.62|89.12|90.67|89.17|90.62|89.12|5
1736110310000|2025-01-05 20:51:50|90.61|89.11|90.58|89.08|90.61|89.11|90.57|89.07|8
1736110320000|2025-01-05 20:52:00|90.59|89.09|90.57|89.07|90.6|89.1|90.57|89.07|9
1736110330000|2025-01-05 20:52:10|90.58|89.08|90.58|89.08|90.58|89.08|90.58|89.08|1
1736110340000|2025-01-05 20:52:20|90.57|89.07|90.5|89|90.57|89.07|90.5|89|7
1736110350000|2025-01-05 20:52:30|90.49|88.99|90.46|88.96|90.49|88.99|90.45|88.95|8
1736110380000|2025-01-05 20:53:00|90.49|88.99|90.45|88.95|90.49|88.99|90.45|88.95|5
1736110390000|2025-01-05 20:53:10|90.46|88.96|90.45|88.95|90.48|88.98|90.45|88.95|7
1736110400000|2025-01-05 20:53:20|90.46|88.96|90.46|88.96|90.46|88.96|90.46|88.96|1
1736110420000|2025-01-05 20:53:40|90.47|88.97|90.47|88.97|90.48|88.98|90.46|88.96|5
1736110430000|2025-01-05 20:53:50|90.46|88.96|90.46|88.96|90.46|88.96|90.45|88.95|3
1736110440000|2025-01-05 20:54:00|90.47|88.97|90.48|88.98|90.48|88.98|90.47|88.97|2
1736110450000|2025-01-05 20:54:10|90.47|88.97|90.48|88.98|90.48|88.98|90.47|88.97|2
1736110470000|2025-01-05 20:54:30|90.47|88.97|90.47|88.97|90.47|88.97|90.45|88.95|5
1736110480000|2025-01-05 20:54:40|90.48|88.98|90.46|88.96|90.49|88.99|90.46|88.96|5
1736110500000|2025-01-05 20:55:00|90.47|88.97|90.47|88.97|90.48|88.98|90.46|88.96|5
1736110520000|2025-01-05 20:55:20|90.49|88.99|90.52|89.02|90.52|89.02|90.48|88.98|5
1736110530000|2025-01-05 20:55:30|90.51|89.01|90.5|89|90.51|89.01|90.5|89|2
1736110540000|2025-01-05 20:55:40|90.51|89.01|90.54|89.04|90.55|89.05|90.51|89.01|6
1736110550000|2025-01-05 20:55:50|90.56|89.06|90.54|89.04|90.56|89.06|90.54|89.04|3
1736110570000|2025-01-05 20:56:10|90.55|89.05|90.55|89.05|90.56|89.06|90.55|89.05|3
1736110600000|2025-01-05 20:56:40|90.54|89.04|90.54|89.04|90.54|89.04|90.54|89.04|1
1736110610000|2025-01-05 20:56:50|90.53|89.03|90.53|89.03|90.53|89.03|90.53|89.03|1
1736110620000|2025-01-05 20:57:00|90.5|89|90.51|89.01|90.51|89.01|90.5|89|2
1736110640000|2025-01-05 20:57:20|90.52|89.02|90.5|89|90.52|89.02|90.5|89|3
1736110660000|2025-01-05 20:57:40|90.51|89.01|90.56|89.06|90.56|89.06|90.51|89.01|6
1736110670000|2025-01-05 20:57:50|90.58|89.08|90.58|89.08|90.58|89.08|90.58|89.08|1
1736110680000|2025-01-05 20:58:00|90.59|89.09|90.57|89.07|90.59|89.09|90.57|89.07|7
1736110690000|2025-01-05 20:58:10|90.58|89.08|90.58|89.08|90.58|89.08|90.58|89.08|1
1736110700000|2025-01-05 20:58:20|90.6|89.1|90.59|89.09|90.61|89.11|90.59|89.09|4
1736110710000|2025-01-05 20:58:30|90.6|89.1|90.59|89.09|90.6|89.1|90.59|89.09|2
1736110730000|2025-01-05 20:58:50|90.58|89.08|90.58|89.08|90.58|89.08|90.58|89.08|1
1736110740000|2025-01-05 20:59:00|90.59|89.09|90.58|89.08|90.6|89.1|90.58|89.08|6
1736110750000|2025-01-05 20:59:10|90.59|89.09|90.59|89.09|90.59|89.09|90.59|89.09|1
1736110770000|2025-01-05 20:59:30|90.6|89.1|90.62|89.12|90.62|89.12|90.58|89.08|6
1736110780000|2025-01-05 20:59:40|90.65|89.15|90.61|89.11|90.65|89.15|90.61|89.11|4
1736110790000|2025-01-05 20:59:50|90.62|89.12|90.64|89.14|90.65|89.15|90.62|89.12|5
1736110800000|2025-01-05 21:00:00|90.65|89.15|90.66|89.16|90.7|89.2|90.65|89.15|9
1736110810000|2025-01-05 21:00:10|90.65|89.15|90.67|89.17|90.67|89.17|90.65|89.15|3
1736110820000|2025-01-05 21:00:20|90.66|89.16|90.71|89.21|90.75|89.25|90.66|89.16|11
1736110830000|2025-01-05 21:00:30|90.69|89.19|90.75|89.25|90.75|89.25|90.69|89.19|9
1736110840000|2025-01-05 21:00:40|90.73|89.23|90.74|89.24|90.75|89.25|90.7|89.2|9
1736110850000|2025-01-05 21:00:50|90.7|89.2|90.68|89.18|90.7|89.2|90.68|89.18|2
1736110860000|2025-01-05 21:01:00|90.69|89.19|90.76|89.26|90.77|89.27|90.69|89.19|6
1736110870000|2025-01-05 21:01:10|90.75|89.25|90.76|89.26|90.77|89.27|90.75|89.25|6
1736110880000|2025-01-05 21:01:20|90.77|89.27|90.72|89.22|90.77|89.27|90.71|89.21|7
1736110890000|2025-01-05 21:01:30|90.73|89.23|90.72|89.22|90.73|89.23|90.72|89.22|2
1736110900000|2025-01-05 21:01:40|90.73|89.23|90.74|89.24|90.75|89.25|90.73|89.23|4
1736110910000|2025-01-05 21:01:50|90.75|89.25|90.75|89.25|90.75|89.25|90.75|89.25|1
1736110920000|2025-01-05 21:02:00|90.76|89.26|90.81|89.31|90.82|89.32|90.76|89.26|6
1736110940000|2025-01-05 21:02:20|90.79|89.29|90.75|89.25|90.79|89.29|90.72|89.22|8
1736110950000|2025-01-05 21:02:30|90.73|89.23|90.73|89.23|90.74|89.24|90.72|89.22|5
1736110960000|2025-01-05 21:02:40|90.74|89.24|90.76|89.26|90.76|89.26|90.73|89.23|5
1736110970000|2025-01-05 21:02:50|90.75|89.25|90.73|89.23|90.75|89.25|90.72|89.22|3
1736110980000|2025-01-05 21:03:00|90.74|89.24|90.68|89.18|90.74|89.24|90.68|89.18|7
1736110990000|2025-01-05 21:03:10|90.67|89.17|90.66|89.16|90.67|89.17|90.66|89.16|2
1736111000000|2025-01-05 21:03:20|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736111020000|2025-01-05 21:03:40|90.66|89.16|90.66|89.16|90.66|89.16|90.66|89.16|1
1736111030000|2025-01-05 21:03:50|90.68|89.18|90.67|89.17|90.68|89.18|90.67|89.17|2
1736111040000|2025-01-05 21:04:00|90.68|89.18|90.72|89.22|90.76|89.26|90.68|89.18|13
1736111050000|2025-01-05 21:04:10|90.73|89.23|90.68|89.18|90.73|89.23|90.68|89.18|8
1736111060000|2025-01-05 21:04:20|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736111070000|2025-01-05 21:04:30|90.66|89.16|90.58|89.08|90.67|89.17|90.57|89.07|12
1736111090000|2025-01-05 21:04:50|90.59|89.09|90.61|89.11|90.61|89.11|90.59|89.09|3
1736111100000|2025-01-05 21:05:00|90.62|89.12|90.65|89.15|90.65|89.15|90.62|89.12|4
1736111110000|2025-01-05 21:05:10|90.66|89.16|90.66|89.16|90.66|89.16|90.66|89.16|1
1736111120000|2025-01-05 21:05:20|90.65|89.15|90.64|89.14|90.65|89.15|90.64|89.14|2
1736111130000|2025-01-05 21:05:30|90.65|89.15|90.65|89.15|90.66|89.16|90.65|89.15|3
1736111140000|2025-01-05 21:05:40|90.66|89.16|90.71|89.21|90.71|89.21|90.65|89.15|6
1736111150000|2025-01-05 21:05:50|90.7|89.2|90.67|89.17|90.7|89.2|90.67|89.17|3
1736111160000|2025-01-05 21:06:00|90.66|89.16|90.67|89.17|90.67|89.17|90.66|89.16|2
1736111170000|2025-01-05 21:06:10|90.66|89.16|90.67|89.17|90.68|89.18|90.66|89.16|6
1736111180000|2025-01-05 21:06:20|90.66|89.16|90.66|89.16|90.66|89.16|90.66|89.16|1
1736111190000|2025-01-05 21:06:30|90.67|89.17|90.67|89.17|90.67|89.17|90.61|89.11|12
1736111200000|2025-01-05 21:06:40|90.66|89.16|90.67|89.17|90.67|89.17|90.66|89.16|2
1736111210000|2025-01-05 21:06:50|90.68|89.18|90.69|89.19|90.69|89.19|90.67|89.17|6
1736111220000|2025-01-05 21:07:00|90.71|89.21|90.73|89.23|90.73|89.23|90.71|89.21|3
1736111230000|2025-01-05 21:07:10|90.74|89.24|90.73|89.23|90.77|89.27|90.73|89.23|6
1736111240000|2025-01-05 21:07:20|90.72|89.22|90.68|89.18|90.72|89.22|90.68|89.18|3
1736111260000|2025-01-05 21:07:40|90.69|89.19|90.75|89.25|90.75|89.25|90.69|89.19|6
1736111270000|2025-01-05 21:07:50|90.78|89.28|90.77|89.27|90.79|89.29|90.77|89.27|4
1736111280000|2025-01-05 21:08:00|90.76|89.26|90.78|89.28|90.78|89.28|90.76|89.26|3
1736111290000|2025-01-05 21:08:10|90.8|89.3|90.86|89.36|90.86|89.36|90.8|89.3|7
1736111300000|2025-01-05 21:08:20|90.84|89.34|90.82|89.32|90.84|89.34|90.82|89.32|5
1736111310000|2025-01-05 21:08:30|90.83|89.33|90.85|89.35|90.86|89.36|90.83|89.33|4
1736111320000|2025-01-05 21:08:40|90.84|89.34|90.89|89.39|90.89|89.39|90.84|89.34|4
1736111330000|2025-01-05 21:08:50|90.88|89.38|90.85|89.35|90.88|89.38|90.85|89.35|4
1736111340000|2025-01-05 21:09:00|90.84|89.34|90.82|89.32|90.84|89.34|90.81|89.31|4
1736111350000|2025-01-05 21:09:10|90.81|89.31|90.8|89.3|90.82|89.32|90.8|89.3|4
1736111360000|2025-01-05 21:09:20|90.82|89.32|90.87|89.37|90.87|89.37|90.82|89.32|3
1736111370000|2025-01-05 21:09:30|90.88|89.38|90.82|89.32|90.88|89.38|90.81|89.31|8
1736111380000|2025-01-05 21:09:40|90.81|89.31|90.78|89.28|90.81|89.31|90.77|89.27|7
1736111390000|2025-01-05 21:09:50|90.77|89.27|90.77|89.27|90.78|89.28|90.77|89.27|5
1736111400000|2025-01-05 21:10:00|90.78|89.28|90.8|89.3|90.81|89.31|90.78|89.28|3
1736111410000|2025-01-05 21:10:10|90.79|89.29|90.78|89.28|90.79|89.29|90.77|89.27|3
1736111420000|2025-01-05 21:10:20|90.79|89.29|90.81|89.31|90.81|89.31|90.78|89.28|4
1736111430000|2025-01-05 21:10:30|90.8|89.3|90.8|89.3|90.81|89.31|90.79|89.29|4
1736111440000|2025-01-05 21:10:40|90.81|89.31|90.78|89.28|90.81|89.31|90.78|89.28|6
1736111450000|2025-01-05 21:10:50|90.79|89.29|90.82|89.32|90.82|89.32|90.79|89.29|3
1736111460000|2025-01-05 21:11:00|90.81|89.31|90.79|89.29|90.81|89.31|90.79|89.29|3
1736111470000|2025-01-05 21:11:10|90.8|89.3|90.85|89.35|90.85|89.35|90.8|89.3|11
1736111480000|2025-01-05 21:11:20|90.86|89.36|90.82|89.32|90.86|89.36|90.82|89.32|5
1736111490000|2025-01-05 21:11:30|90.79|89.29|90.77|89.27|90.79|89.29|90.77|89.27|3
1736111500000|2025-01-05 21:11:40|90.78|89.28|90.78|89.28|90.78|89.28|90.78|89.28|1
1736111510000|2025-01-05 21:11:50|90.77|89.27|90.76|89.26|90.77|89.27|90.76|89.26|2
1736111520000|2025-01-05 21:12:00|90.77|89.27|90.8|89.3|90.8|89.3|90.76|89.26|5
1736111530000|2025-01-05 21:12:10|90.81|89.31|90.82|89.32|90.84|89.34|90.81|89.31|5
1736111540000|2025-01-05 21:12:20|90.81|89.31|90.81|89.31|90.81|89.31|90.81|89.31|1
1736111550000|2025-01-05 21:12:30|90.8|89.3|90.86|89.36|90.87|89.37|90.8|89.3|9
1736111560000|2025-01-05 21:12:40|90.87|89.37|90.87|89.37|90.87|89.37|90.86|89.36|3
1736111570000|2025-01-05 21:12:50|90.86|89.36|90.86|89.36|90.86|89.36|90.85|89.35|3
1736111580000|2025-01-05 21:13:00|90.85|89.35|90.85|89.35|90.86|89.36|90.84|89.34|7
1736111590000|2025-01-05 21:13:10|90.86|89.36|90.87|89.37|90.87|89.37|90.86|89.36|2
1736111610000|2025-01-05 21:13:30|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736111620000|2025-01-05 21:13:40|90.85|89.35|90.88|89.38|90.88|89.38|90.85|89.35|3
1736111630000|2025-01-05 21:13:50|90.87|89.37|90.85|89.35|90.88|89.38|90.85|89.35|4
1736111640000|2025-01-05 21:14:00|90.86|89.36|90.89|89.39|90.89|89.39|90.86|89.36|4
1736111650000|2025-01-05 21:14:10|90.91|89.41|90.91|89.41|90.92|89.42|90.91|89.41|3
1736111660000|2025-01-05 21:14:20|90.92|89.42|90.88|89.38|90.92|89.42|90.88|89.38|4
1736111670000|2025-01-05 21:14:30|90.89|89.39|90.92|89.42|90.93|89.43|90.89|89.39|9
1736111680000|2025-01-05 21:14:40|90.93|89.43|90.92|89.42|90.93|89.43|90.92|89.42|2
1736111700000|2025-01-05 21:15:00|90.93|89.43|90.91|89.41|90.95|89.45|90.91|89.41|6
1736111710000|2025-01-05 21:15:10|90.9|89.4|90.79|89.29|90.9|89.4|90.79|89.29|12
1736111720000|2025-01-05 21:15:20|90.8|89.3|90.82|89.32|90.85|89.35|90.8|89.3|7
1736111730000|2025-01-05 21:15:30|90.81|89.31|90.8|89.3|90.81|89.31|90.79|89.29|8
1736111740000|2025-01-05 21:15:40|90.81|89.31|90.81|89.31|90.81|89.31|90.81|89.31|1
1736111750000|2025-01-05 21:15:50|90.79|89.29|90.79|89.29|90.79|89.29|90.79|89.29|1
1736111760000|2025-01-05 21:16:00|90.78|89.28|90.77|89.27|90.79|89.29|90.77|89.27|4
1736111770000|2025-01-05 21:16:10|90.76|89.26|90.74|89.24|90.76|89.26|90.73|89.23|3
1736111780000|2025-01-05 21:16:20|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736111800000|2025-01-05 21:16:40|90.77|89.27|90.78|89.28|90.79|89.29|90.77|89.27|4
1736111810000|2025-01-05 21:16:50|90.79|89.29|90.78|89.28|90.79|89.29|90.78|89.28|2
1736111820000|2025-01-05 21:17:00|90.77|89.27|90.83|89.33|90.83|89.33|90.77|89.27|9
1736111830000|2025-01-05 21:17:10|90.84|89.34|90.83|89.33|90.84|89.34|90.82|89.32|5
1736111840000|2025-01-05 21:17:20|90.84|89.34|90.82|89.32|90.87|89.37|90.82|89.32|7
1736111850000|2025-01-05 21:17:30|90.81|89.31|90.79|89.29|90.81|89.31|90.79|89.29|3
1736111880000|2025-01-05 21:18:00|90.82|89.32|90.81|89.31|90.82|89.32|90.81|89.31|2
1736111890000|2025-01-05 21:18:10|90.83|89.33|90.86|89.36|90.86|89.36|90.82|89.32|5
1736111900000|2025-01-05 21:18:20|90.82|89.32|90.85|89.35|90.87|89.37|90.82|89.32|8
1736111910000|2025-01-05 21:18:30|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736111920000|2025-01-05 21:18:40|90.87|89.37|90.87|89.37|90.87|89.37|90.87|89.37|1
1736111930000|2025-01-05 21:18:50|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736111950000|2025-01-05 21:19:10|90.87|89.37|90.89|89.39|90.89|89.39|90.87|89.37|3
1736111960000|2025-01-05 21:19:20|90.88|89.38|90.88|89.38|90.89|89.39|90.88|89.38|3
1736111970000|2025-01-05 21:19:30|90.87|89.37|90.88|89.38|90.88|89.38|90.87|89.37|2
1736111980000|2025-01-05 21:19:40|90.87|89.37|90.87|89.37|90.87|89.37|90.87|89.37|1
1736112000000|2025-01-05 21:20:00|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736112010000|2025-01-05 21:20:10|90.87|89.37|90.87|89.37|90.87|89.37|90.87|89.37|1
1736112030000|2025-01-05 21:20:30|90.88|89.38|90.86|89.36|90.88|89.38|90.86|89.36|5
1736112050000|2025-01-05 21:20:50|90.87|89.37|90.87|89.37|90.87|89.37|90.86|89.36|3
1736112060000|2025-01-05 21:21:00|90.86|89.36|90.84|89.34|90.86|89.36|90.84|89.34|2
1736112070000|2025-01-05 21:21:10|90.83|89.33|90.8|89.3|90.83|89.33|90.79|89.29|7
1736112080000|2025-01-05 21:21:20|90.78|89.28|90.79|89.29|90.79|89.29|90.78|89.28|4
1736112090000|2025-01-05 21:21:30|90.81|89.31|90.82|89.32|90.82|89.32|90.81|89.31|2
1736112100000|2025-01-05 21:21:40|90.8|89.3|90.79|89.29|90.82|89.32|90.79|89.29|6
1736112110000|2025-01-05 21:21:50|90.8|89.3|90.85|89.35|90.85|89.35|90.79|89.29|5
1736112120000|2025-01-05 21:22:00|90.84|89.34|90.82|89.32|90.87|89.37|90.82|89.32|9
1736112140000|2025-01-05 21:22:20|90.83|89.33|90.85|89.35|90.85|89.35|90.83|89.33|2
1736112150000|2025-01-05 21:22:30|90.84|89.34|90.84|89.34|90.84|89.34|90.84|89.34|1
1736112160000|2025-01-05 21:22:40|90.85|89.35|90.84|89.34|90.86|89.36|90.84|89.34|4
1736112170000|2025-01-05 21:22:50|90.81|89.31|90.77|89.27|90.81|89.31|90.77|89.27|7
1736112180000|2025-01-05 21:23:00|90.75|89.25|90.74|89.24|90.75|89.25|90.74|89.24|2
1736112190000|2025-01-05 21:23:10|90.75|89.25|90.77|89.27|90.79|89.29|90.75|89.25|7
1736112200000|2025-01-05 21:23:20|90.78|89.28|90.77|89.27|90.78|89.28|90.77|89.27|4
1736112210000|2025-01-05 21:23:30|90.78|89.28|90.83|89.33|90.86|89.36|90.78|89.28|11
1736112220000|2025-01-05 21:23:40|90.82|89.32|90.82|89.32|90.82|89.32|90.82|89.32|1
1736112230000|2025-01-05 21:23:50|90.83|89.33|90.83|89.33|90.84|89.34|90.82|89.32|5
1736112240000|2025-01-05 21:24:00|90.85|89.35|90.86|89.36|90.86|89.36|90.84|89.34|4
1736112250000|2025-01-05 21:24:10|90.87|89.37|90.88|89.38|90.88|89.38|90.87|89.37|2
1736112260000|2025-01-05 21:24:20|90.87|89.37|90.88|89.38|90.88|89.38|90.87|89.37|2
1736112270000|2025-01-05 21:24:30|90.87|89.37|90.87|89.37|90.87|89.37|90.87|89.37|1
1736112280000|2025-01-05 21:24:40|90.88|89.38|90.88|89.38|90.88|89.38|90.88|89.38|1
1736112290000|2025-01-05 21:24:50|90.87|89.37|90.88|89.38|90.88|89.38|90.87|89.37|2
1736112300000|2025-01-05 21:25:00|90.89|89.39|90.89|89.39|90.89|89.39|90.89|89.39|1
1736112410000|2025-01-05 21:26:50|90.88|89.38|90.87|89.37|90.88|89.38|90.87|89.37|2
1736112420000|2025-01-05 21:27:00|90.88|89.38|90.88|89.38|90.88|89.38|90.88|89.38|1
1736112430000|2025-01-05 21:27:10|90.87|89.37|90.87|89.37|90.87|89.37|90.87|89.37|1
1736112440000|2025-01-05 21:27:20|90.86|89.36|90.86|89.36|90.86|89.36|90.86|89.36|1
1736112460000|2025-01-05 21:27:40|90.87|89.37|90.83|89.33|90.87|89.37|90.83|89.33|4
1736112470000|2025-01-05 21:27:50|90.82|89.32|90.81|89.31|90.82|89.32|90.81|89.31|2
1736112490000|2025-01-05 21:28:10|90.78|89.28|90.78|89.28|90.78|89.28|90.78|89.28|1
1736112500000|2025-01-05 21:28:20|90.77|89.27|90.77|89.27|90.77|89.27|90.76|89.26|3
1736112510000|2025-01-05 21:28:30|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736112520000|2025-01-05 21:28:40|90.77|89.27|90.77|89.27|90.77|89.27|90.77|89.27|1
1736112530000|2025-01-05 21:28:50|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736112540000|2025-01-05 21:29:00|90.74|89.24|90.73|89.23|90.74|89.24|90.73|89.23|2
1736112550000|2025-01-05 21:29:10|90.72|89.22|90.73|89.23|90.73|89.23|90.72|89.22|2
1736112590000|2025-01-05 21:29:50|90.72|89.22|90.72|89.22|90.72|89.22|90.72|89.22|1
1736112600000|2025-01-05 21:30:00|90.71|89.21|90.72|89.22|90.72|89.22|90.69|89.19|6
1736112610000|2025-01-05 21:30:10|90.71|89.21|90.74|89.24|90.76|89.26|90.71|89.21|7
1736112620000|2025-01-05 21:30:20|90.75|89.25|90.76|89.26|90.79|89.29|90.75|89.25|9
1736112630000|2025-01-05 21:30:30|90.73|89.23|90.7|89.2|90.75|89.25|90.7|89.2|8
1736112640000|2025-01-05 21:30:40|90.69|89.19|90.7|89.2|90.7|89.2|90.69|89.19|2
1736112660000|2025-01-05 21:31:00|90.69|89.19|90.69|89.19|90.69|89.19|90.69|89.19|1
1736112670000|2025-01-05 21:31:10|90.68|89.18|90.69|89.19|90.69|89.19|90.68|89.18|2
1736112680000|2025-01-05 21:31:20|90.7|89.2|90.71|89.21|90.71|89.21|90.7|89.2|2
1736112690000|2025-01-05 21:31:30|90.72|89.22|90.71|89.21|90.72|89.22|90.71|89.21|4
1736112710000|2025-01-05 21:31:50|90.72|89.22|90.77|89.27|90.77|89.27|90.72|89.22|4
1736112720000|2025-01-05 21:32:00|90.76|89.26|90.74|89.24|90.77|89.27|90.73|89.23|6
1736112730000|2025-01-05 21:32:10|90.75|89.25|90.76|89.26|90.77|89.27|90.75|89.25|4
1736112740000|2025-01-05 21:32:20|90.77|89.27|90.77|89.27|90.77|89.27|90.76|89.26|3
1736112750000|2025-01-05 21:32:30|90.78|89.28|90.78|89.28|90.78|89.28|90.78|89.28|1
1736112760000|2025-01-05 21:32:40|90.77|89.27|90.77|89.27|90.77|89.27|90.77|89.27|1
1736112770000|2025-01-05 21:32:50|90.79|89.29|90.8|89.3|90.81|89.31|90.78|89.28|6
1736112780000|2025-01-05 21:33:00|90.81|89.31|90.87|89.37|90.87|89.37|90.81|89.31|4
1736112790000|2025-01-05 21:33:10|90.86|89.36|90.86|89.36|90.86|89.36|90.83|89.33|6
1736112800000|2025-01-05 21:33:20|90.85|89.35|90.86|89.36|90.86|89.36|90.85|89.35|2
1736112820000|2025-01-05 21:33:40|90.85|89.35|90.81|89.31|90.85|89.35|90.8|89.3|3
1736112840000|2025-01-05 21:34:00|90.82|89.32|90.85|89.35|90.86|89.36|90.82|89.32|8
1736112850000|2025-01-05 21:34:10|90.86|89.36|90.85|89.35|90.86|89.36|90.85|89.35|2
1736112860000|2025-01-05 21:34:20|90.86|89.36|90.86|89.36|90.86|89.36|90.85|89.35|3
1736112870000|2025-01-05 21:34:30|90.85|89.35|90.89|89.39|90.89|89.39|90.85|89.35|4
1736112880000|2025-01-05 21:34:40|90.88|89.38|90.88|89.38|90.88|89.38|90.88|89.38|1
1736112900000|2025-01-05 21:35:00|90.89|89.39|90.89|89.39|90.89|89.39|90.89|89.39|1
1736112920000|2025-01-05 21:35:20|90.95|89.45|91|89.5|91|89.5|90.95|89.45|4
1736112940000|2025-01-05 21:35:40|91.02|89.52|91.01|89.51|91.02|89.52|91.01|89.51|6
1736112950000|2025-01-05 21:35:50|91.02|89.52|91.02|89.52|91.02|89.52|91.02|89.52|1
1736112960000|2025-01-05 21:36:00|91.01|89.51|91|89.5|91.01|89.51|91|89.5|2
1736112970000|2025-01-05 21:36:10|90.98|89.48|90.96|89.46|90.98|89.48|90.96|89.46|4
1736112980000|2025-01-05 21:36:20|90.98|89.48|90.96|89.46|90.98|89.48|90.96|89.46|3
1736112990000|2025-01-05 21:36:30|90.95|89.45|90.93|89.43|90.95|89.45|90.93|89.43|2
1736113000000|2025-01-05 21:36:40|90.94|89.44|90.93|89.43|90.95|89.45|90.93|89.43|8
1736113010000|2025-01-05 21:36:50|90.92|89.42|90.92|89.42|90.92|89.42|90.92|89.42|1
1736113020000|2025-01-05 21:37:00|90.93|89.43|90.96|89.46|90.99|89.49|90.92|89.42|8
1736113050000|2025-01-05 21:37:30|90.97|89.47|90.98|89.48|91.02|89.52|90.97|89.47|6
1736113060000|2025-01-05 21:37:40|90.97|89.47|90.93|89.43|90.97|89.47|90.93|89.43|4
1736113070000|2025-01-05 21:37:50|90.95|89.45|90.96|89.46|90.97|89.47|90.94|89.44|5
1736113080000|2025-01-05 21:38:00|90.97|89.47|90.97|89.47|90.97|89.47|90.97|89.47|1
1736113090000|2025-01-05 21:38:10|90.98|89.48|91|89.5|91|89.5|90.98|89.48|2
1736113100000|2025-01-05 21:38:20|91.01|89.51|91.02|89.52|91.02|89.52|91.01|89.51|4
1736113110000|2025-01-05 21:38:30|91.01|89.51|90.98|89.48|91.02|89.52|90.98|89.48|5
1736113130000|2025-01-05 21:38:50|90.99|89.49|90.99|89.49|90.99|89.49|90.99|89.49|1
1736113140000|2025-01-05 21:39:00|91|89.5|91.03|89.53|91.05|89.55|91|89.5|8
1736113150000|2025-01-05 21:39:10|91.04|89.54|91.05|89.55|91.05|89.55|91.02|89.52|4
1736113160000|2025-01-05 21:39:20|91.06|89.56|91.05|89.55|91.06|89.56|91.03|89.53|5
1736113180000|2025-01-05 21:39:40|91.06|89.56|91.06|89.56|91.06|89.56|91.06|89.56|1
1736113200000|2025-01-05 21:40:00|91.07|89.57|91.07|89.57|91.07|89.57|91.06|89.56|3
1736113210000|2025-01-05 21:40:10|91.06|89.56|91.06|89.56|91.06|89.56|91.06|89.56|1
1736113220000|2025-01-05 21:40:20|91.05|89.55|90.97|89.47|91.05|89.55|90.97|89.47|7
1736113240000|2025-01-05 21:40:40|90.96|89.46|90.88|89.38|90.96|89.46|90.85|89.35|4
1736113250000|2025-01-05 21:40:50|90.89|89.39|90.87|89.37|90.9|89.4|90.87|89.37|5
1736113260000|2025-01-05 21:41:00|90.88|89.38|90.88|89.38|90.88|89.38|90.88|89.38|1
1736113270000|2025-01-05 21:41:10|90.89|89.39|90.91|89.41|90.91|89.41|90.89|89.39|2
1736113280000|2025-01-05 21:41:20|90.92|89.42|90.92|89.42|90.92|89.42|90.92|89.42|1
1736113290000|2025-01-05 21:41:30|90.91|89.41|90.85|89.35|90.91|89.41|90.85|89.35|9
1736113310000|2025-01-05 21:41:50|90.84|89.34|90.85|89.35|90.85|89.35|90.84|89.34|2
1736113330000|2025-01-05 21:42:10|90.82|89.32|90.78|89.28|90.82|89.32|90.78|89.28|5
1736113340000|2025-01-05 21:42:20|90.79|89.29|90.79|89.29|90.79|89.29|90.79|89.29|1
1736113350000|2025-01-05 21:42:30|90.78|89.28|90.79|89.29|90.79|89.29|90.78|89.28|4
1736113370000|2025-01-05 21:42:50|90.78|89.28|90.79|89.29|90.79|89.29|90.78|89.28|2
1736113390000|2025-01-05 21:43:10|90.8|89.3|90.8|89.3|90.8|89.3|90.79|89.29|3
1736113400000|2025-01-05 21:43:20|90.78|89.28|90.73|89.23|90.8|89.3|90.73|89.23|8
1736113410000|2025-01-05 21:43:30|90.74|89.24|90.72|89.22|90.74|89.24|90.71|89.21|4
1736113420000|2025-01-05 21:43:40|90.73|89.23|90.73|89.23|90.73|89.23|90.73|89.23|1
1736113430000|2025-01-05 21:43:50|90.72|89.22|90.72|89.22|90.72|89.22|90.72|89.22|1
1736113440000|2025-01-05 21:44:00|90.73|89.23|90.76|89.26|90.77|89.27|90.73|89.23|6
1736113450000|2025-01-05 21:44:10|90.75|89.25|90.74|89.24|90.75|89.25|90.73|89.23|3
1736113460000|2025-01-05 21:44:20|90.75|89.25|90.75|89.25|90.75|89.25|90.75|89.25|1
1736113470000|2025-01-05 21:44:30|90.76|89.26|90.76|89.26|90.77|89.27|90.76|89.26|3
1736113480000|2025-01-05 21:44:40|90.75|89.25|90.77|89.27|90.77|89.27|90.75|89.25|6
1736113490000|2025-01-05 21:44:50|90.76|89.26|90.77|89.27|90.77|89.27|90.76|89.26|2
1736113500000|2025-01-05 21:45:00|90.76|89.26|90.75|89.25|90.76|89.26|90.74|89.24|4
1736113510000|2025-01-05 21:45:10|90.74|89.24|90.73|89.23|90.74|89.24|90.73|89.23|2
1736113520000|2025-01-05 21:45:20|90.7|89.2|90.67|89.17|90.7|89.2|90.67|89.17|4
1736113540000|2025-01-05 21:45:40|90.68|89.18|90.68|89.18|90.68|89.18|90.68|89.18|1
1736113550000|2025-01-05 21:45:50|90.69|89.19|90.7|89.2|90.7|89.2|90.69|89.19|2
1736113560000|2025-01-05 21:46:00|90.69|89.19|90.69|89.19|90.69|89.19|90.69|89.19|1
1736113570000|2025-01-05 21:46:10|90.7|89.2|90.69|89.19|90.7|89.2|90.69|89.19|2
1736113590000|2025-01-05 21:46:30|90.71|89.21|90.71|89.21|90.71|89.21|90.71|89.21|1
1736113600000|2025-01-05 21:46:40|90.73|89.23|90.73|89.23|90.73|89.23|90.73|89.23|1
1736113620000|2025-01-05 21:47:00|90.72|89.22|90.72|89.22|90.72|89.22|90.72|89.22|1
1736113630000|2025-01-05 21:47:10|90.73|89.23|90.77|89.27|90.77|89.27|90.73|89.23|3
1736113640000|2025-01-05 21:47:20|90.78|89.28|90.78|89.28|90.79|89.29|90.78|89.28|3
1736113650000|2025-01-05 21:47:30|90.77|89.27|90.75|89.25|90.77|89.27|90.75|89.25|2
1736113660000|2025-01-05 21:47:40|90.74|89.24|90.73|89.23|90.74|89.24|90.73|89.23|2
1736113670000|2025-01-05 21:47:50|90.72|89.22|90.73|89.23|90.73|89.23|90.72|89.22|2
1736113690000|2025-01-05 21:48:10|90.72|89.22|90.71|89.21|90.72|89.22|90.71|89.21|2
1736113700000|2025-01-05 21:48:20|90.73|89.23|90.71|89.21|90.73|89.23|90.71|89.21|3
1736113710000|2025-01-05 21:48:30|90.74|89.24|90.73|89.23|90.74|89.24|90.73|89.23|2
1736113730000|2025-01-05 21:48:50|90.72|89.22|90.74|89.24|90.75|89.25|90.72|89.22|5
1736113740000|2025-01-05 21:49:00|90.73|89.23|90.72|89.22|90.73|89.23|90.71|89.21|4
1736113750000|2025-01-05 21:49:10|90.71|89.21|90.68|89.18|90.71|89.21|90.68|89.18|4
1736113760000|2025-01-05 21:49:20|90.67|89.17|90.68|89.18|90.68|89.18|90.67|89.17|4
1736113780000|2025-01-05 21:49:40|90.69|89.19|90.7|89.2|90.71|89.21|90.69|89.19|5
1736113790000|2025-01-05 21:49:50|90.69|89.19|90.67|89.17|90.69|89.19|90.67|89.17|3
1736113800000|2025-01-05 21:50:00|90.66|89.16|90.67|89.17|90.68|89.18|90.66|89.16|4
1736113810000|2025-01-05 21:50:10|90.68|89.18|90.71|89.21|90.71|89.21|90.68|89.18|3
1736113820000|2025-01-05 21:50:20|90.72|89.22|90.71|89.21|90.72|89.22|90.71|89.21|2
1736113830000|2025-01-05 21:50:30|90.7|89.2|90.67|89.17|90.7|89.2|90.67|89.17|3
1736113840000|2025-01-05 21:50:40|90.68|89.18|90.68|89.18|90.69|89.19|90.67|89.17|5
1736113850000|2025-01-05 21:50:50|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736113860000|2025-01-05 21:51:00|90.66|89.16|90.65|89.15|90.66|89.16|90.65|89.15|2
1736113870000|2025-01-05 21:51:10|90.66|89.16|90.67|89.17|90.67|89.17|90.66|89.16|2
1736113880000|2025-01-05 21:51:20|90.66|89.16|90.66|89.16|90.66|89.16|90.66|89.16|1
1736113900000|2025-01-05 21:51:40|90.67|89.17|90.68|89.18|90.68|89.18|90.66|89.16|4
1736113910000|2025-01-05 21:51:50|90.67|89.17|90.67|89.17|90.67|89.17|90.67|89.17|1
1736113920000|2025-01-05 21:52:00|90.69|89.19|90.69|89.19|90.69|89.19|90.69|89.19|1
1736113930000|2025-01-05 21:52:10|90.7|89.2|90.69|89.19|90.7|89.2|90.69|89.19|2
1736113940000|2025-01-05 21:52:20|90.68|89.18|90.68|89.18|90.68|89.18|90.67|89.17|5
1736113950000|2025-01-05 21:52:30|90.67|89.17|90.66|89.16|90.67|89.17|90.65|89.15|4
1736113960000|2025-01-05 21:52:40|90.67|89.17|90.66|89.16|90.67|89.17|90.66|89.16|2
1736113970000|2025-01-05 21:52:50|90.7|89.2|90.69|89.19|90.71|89.21|90.68|89.18|5
1736113980000|2025-01-05 21:53:00|90.7|89.2|90.7|89.2|90.7|89.2|90.7|89.2|1
1736113990000|2025-01-05 21:53:10|90.71|89.21|90.71|89.21|90.71|89.21|90.71|89.21|1
1736114000000|2025-01-05 21:53:20|90.72|89.22|90.75|89.25|90.76|89.26|90.72|89.22|9
1736114010000|2025-01-05 21:53:30|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736114020000|2025-01-05 21:53:40|90.77|89.27|90.76|89.26|90.77|89.27|90.76|89.26|2
1736114030000|2025-01-05 21:53:50|90.77|89.27|90.77|89.27|90.78|89.28|90.77|89.27|5
1736114040000|2025-01-05 21:54:00|90.76|89.26|90.78|89.28|90.78|89.28|90.76|89.26|5
1736114050000|2025-01-05 21:54:10|90.79|89.29|90.77|89.27|90.79|89.29|90.77|89.27|3
1736114070000|2025-01-05 21:54:30|90.79|89.29|90.79|89.29|90.79|89.29|90.78|89.28|3
1736114090000|2025-01-05 21:54:50|90.78|89.28|90.77|89.27|90.78|89.28|90.77|89.27|2
1736114100000|2025-01-05 21:55:00|90.76|89.26|90.75|89.25|90.76|89.26|90.75|89.25|2
1736114110000|2025-01-05 21:55:10|90.76|89.26|90.77|89.27|90.77|89.27|90.76|89.26|2
1736114130000|2025-01-05 21:55:30|90.76|89.26|90.75|89.25|90.76|89.26|90.75|89.25|2
1736114140000|2025-01-05 21:55:40|90.76|89.26|90.79|89.29|90.79|89.29|90.75|89.25|4
1736114150000|2025-01-05 21:55:50|90.8|89.3|90.8|89.3|90.8|89.3|90.8|89.3|1
1736114160000|2025-01-05 21:56:00|90.83|89.33|90.81|89.31|90.84|89.34|90.81|89.31|4
1736114170000|2025-01-05 21:56:10|90.8|89.3|90.8|89.3|90.8|89.3|90.78|89.28|5
1736114190000|2025-01-05 21:56:30|90.81|89.31|90.82|89.32|90.82|89.32|90.81|89.31|2
1736114210000|2025-01-05 21:56:50|90.81|89.31|90.81|89.31|90.81|89.31|90.81|89.31|1
1736114220000|2025-01-05 21:57:00|90.8|89.3|90.8|89.3|90.8|89.3|90.79|89.29|3
1736114240000|2025-01-05 21:57:20|90.79|89.29|90.78|89.28|90.79|89.29|90.78|89.28|4
1736114250000|2025-01-05 21:57:30|90.77|89.27|90.76|89.26|90.77|89.27|90.76|89.26|2
1736114260000|2025-01-05 21:57:40|90.77|89.27|90.77|89.27|90.77|89.27|90.77|89.27|1
1736114270000|2025-01-05 21:57:50|90.78|89.28|90.78|89.28|90.78|89.28|90.78|89.28|1
1736114280000|2025-01-05 21:58:00|90.79|89.29|90.79|89.29|90.79|89.29|90.78|89.28|3
1736114290000|2025-01-05 21:58:10|90.8|89.3|90.8|89.3|90.8|89.3|90.8|89.3|1
1736114310000|2025-01-05 21:58:30|90.81|89.31|90.81|89.31|90.81|89.31|90.81|89.31|1
1736114320000|2025-01-05 21:58:40|90.8|89.3|90.77|89.27|90.8|89.3|90.77|89.27|6
1736114330000|2025-01-05 21:58:50|90.76|89.26|90.72|89.22|90.76|89.26|90.72|89.22|4
1736114350000|2025-01-05 21:59:10|90.75|89.25|90.76|89.26|90.76|89.26|90.75|89.25|2
1736114360000|2025-01-05 21:59:20|90.75|89.25|90.75|89.25|90.75|89.25|90.75|89.25|1
1736114370000|2025-01-05 21:59:30|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736114380000|2025-01-05 21:59:40|90.77|89.27|90.76|89.26|90.77|89.27|90.76|89.26|2
1736114390000|2025-01-05 21:59:50|90.77|89.27|90.76|89.26|90.77|89.27|90.76|89.26|2
1736114400000|2025-01-05 22:00:00|90.75|89.25|90.78|89.28|90.81|89.31|90.75|89.25|8
1736114410000|2025-01-05 22:00:10|90.77|89.27|90.77|89.27|90.78|89.28|90.77|89.27|3
1736114420000|2025-01-05 22:00:20|90.78|89.28|90.77|89.27|90.78|89.28|90.77|89.27|2
1736114430000|2025-01-05 22:00:30|90.73|89.23|90.72|89.22|90.73|89.23|90.72|89.22|2
1736114440000|2025-01-05 22:00:40|90.71|89.21|90.72|89.22|90.72|89.22|90.71|89.21|2
1736114450000|2025-01-05 22:00:50|90.73|89.23|90.7|89.2|90.73|89.23|90.7|89.2|4
1736114460000|2025-01-05 22:01:00|90.67|89.17|90.68|89.18|90.69|89.19|90.67|89.17|4
1736114470000|2025-01-05 22:01:10|90.65|89.15|90.62|89.12|90.65|89.15|90.62|89.12|3
1736114480000|2025-01-05 22:01:20|90.61|89.11|90.6|89.1|90.61|89.11|90.59|89.09|7
1736114490000|2025-01-05 22:01:30|90.62|89.12|90.61|89.11|90.62|89.12|90.61|89.11|2
1736114500000|2025-01-05 22:01:40|90.62|89.12|90.61|89.11|90.66|89.16|90.61|89.11|6
1736114510000|2025-01-05 22:01:50|90.6|89.1|90.61|89.11|90.61|89.11|90.58|89.08|10
1736114520000|2025-01-05 22:02:00|90.6|89.1|90.66|89.16|90.66|89.16|90.6|89.1|4
1736114530000|2025-01-05 22:02:10|90.65|89.15|90.67|89.17|90.67|89.17|90.61|89.11|10
1736114540000|2025-01-05 22:02:20|90.68|89.18|90.65|89.15|90.68|89.18|90.65|89.15|4
1736114550000|2025-01-05 22:02:30|90.64|89.14|90.64|89.14|90.64|89.14|90.64|89.14|1
1736114560000|2025-01-05 22:02:40|90.62|89.12|90.62|89.12|90.62|89.12|90.62|89.12|1
1736114570000|2025-01-05 22:02:50|90.63|89.13|90.62|89.12|90.63|89.13|90.62|89.12|2
1736114580000|2025-01-05 22:03:00|90.63|89.13|90.67|89.17|90.68|89.18|90.63|89.13|6
1736114590000|2025-01-05 22:03:10|90.66|89.16|90.66|89.16|90.66|89.16|90.66|89.16|1
1736114600000|2025-01-05 22:03:20|90.65|89.15|90.63|89.13|90.65|89.15|90.63|89.13|2
1736114610000|2025-01-05 22:03:30|90.62|89.12|90.6|89.1|90.62|89.12|90.59|89.09|5
1736114630000|2025-01-05 22:03:50|90.61|89.11|90.61|89.11|90.61|89.11|90.61|89.11|1
1736114640000|2025-01-05 22:04:00|90.65|89.15|90.65|89.15|90.68|89.18|90.65|89.15|9
1736114650000|2025-01-05 22:04:10|90.66|89.16|90.67|89.17|90.67|89.17|90.66|89.16|2
1736114680000|2025-01-05 22:04:40|90.69|89.19|90.73|89.23|90.74|89.24|90.69|89.19|5
1736114690000|2025-01-05 22:04:50|90.72|89.22|90.71|89.21|90.73|89.23|90.71|89.21|4
1736114700000|2025-01-05 22:05:00|90.72|89.22|90.76|89.26|90.76|89.26|90.72|89.22|5
1736114710000|2025-01-05 22:05:10|90.75|89.25|90.77|89.27|90.77|89.27|90.75|89.25|3
1736114720000|2025-01-05 22:05:20|90.78|89.28|90.76|89.26|90.8|89.3|90.76|89.26|8
1736114730000|2025-01-05 22:05:30|90.75|89.25|90.73|89.23|90.75|89.25|90.73|89.23|3
1736114760000|2025-01-05 22:06:00|90.74|89.24|90.76|89.26|90.76|89.26|90.74|89.24|2
1736114770000|2025-01-05 22:06:10|90.77|89.27|90.77|89.27|90.77|89.27|90.77|89.27|1
1736114790000|2025-01-05 22:06:30|90.78|89.28|90.77|89.27|90.78|89.28|90.77|89.27|2
1736114800000|2025-01-05 22:06:40|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736114810000|2025-01-05 22:06:50|90.75|89.25|90.73|89.23|90.75|89.25|90.73|89.23|3
1736114820000|2025-01-05 22:07:00|90.74|89.24|90.73|89.23|90.76|89.26|90.73|89.23|4
1736114830000|2025-01-05 22:07:10|90.74|89.24|90.73|89.23|90.74|89.24|90.72|89.22|3
1736114840000|2025-01-05 22:07:20|90.72|89.22|90.72|89.22|90.72|89.22|90.72|89.22|1
1736114850000|2025-01-05 22:07:30|90.7|89.2|90.69|89.19|90.71|89.21|90.69|89.19|4
1736114860000|2025-01-05 22:07:40|90.7|89.2|90.71|89.21|90.72|89.22|90.7|89.2|4
1736114870000|2025-01-05 22:07:50|90.72|89.22|90.71|89.21|90.72|89.22|90.71|89.21|2
1736114880000|2025-01-05 22:08:00|90.72|89.22|90.73|89.23|90.73|89.23|90.72|89.22|2
1736114890000|2025-01-05 22:08:10|90.72|89.22|90.72|89.22|90.72|89.22|90.72|89.22|1
1736114940000|2025-01-05 22:09:00|90.76|89.26|90.76|89.26|90.76|89.26|90.76|89.26|1
1736114960000|2025-01-05 22:09:20|90.75|89.25|90.75|89.25|90.75|89.25|90.75|89.25|1
1736114970000|2025-01-05 22:09:30|90.73|89.23|90.74|89.24|90.74|89.24|90.73|89.23|2
1736114980000|2025-01-05 22:09:40|90.73|89.23|90.7|89.2|90.73|89.23|90.7|89.2|4
1736114990000|2025-01-05 22:09:50|90.69|89.19|90.7|89.2|90.7|89.2|90.69|89.19|2
1736115000000|2025-01-05 22:10:00|90.71|89.21|90.71|89.21|90.71|89.21|90.71|89.21|1
1736115010000|2025-01-05 22:10:10|90.7|89.2|90.69|89.19|90.7|89.2|90.68|89.18|3
1736115020000|2025-01-05 22:10:20|90.7|89.2|90.72|89.22|90.72|89.22|90.7|89.2|3
1736115030000|2025-01-05 22:10:30|90.71|89.21|90.72|89.22|90.72|89.22|90.71|89.21|2
1736115040000|2025-01-05 22:10:40|90.71|89.21|90.71|89.21|90.72|89.22|90.71|89.21|3
1736115050000|2025-01-05 22:10:50|90.7|89.2|90.72|89.22|90.72|89.22|90.7|89.2|3
1736115060000|2025-01-05 22:11:00|90.71|89.21|90.67|89.17|90.71|89.21|90.67|89.17|5
1736115070000|2025-01-05 22:11:10|90.68|89.18|90.67|89.17|90.68|89.18|90.67|89.17|4
1736115090000|2025-01-05 22:11:30|90.66|89.16|90.63|89.13|90.66|89.16|90.62|89.12|6
1736115100000|2025-01-05 22:11:40|90.62|89.12|90.61|89.11|90.62|89.12|90.61|89.11|2
1736115110000|2025-01-05 22:11:50|90.6|89.1|90.59|89.09|90.61|89.11|90.59|89.09|6
1736115130000|2025-01-05 22:12:10|90.58|89.08|90.51|89.01|90.58|89.08|90.51|89.01|5
1736115140000|2025-01-05 22:12:20|90.5|89|90.48|88.98|90.5|89|90.47|88.97|3
1736115180000|2025-01-05 22:13:00|90.47|88.97|90.48|88.98|90.48|88.98|90.47|88.97|2
1736115190000|2025-01-05 22:13:10|90.49|88.99|90.48|88.98|90.49|88.99|90.48|88.98|2
1736115210000|2025-01-05 22:13:30|90.47|88.97|90.47|88.97|90.47|88.97|90.47|88.97|1
1736115220000|2025-01-05 22:13:40|90.46|88.96|90.46|88.96|90.46|88.96|90.46|88.96|1
1736115240000|2025-01-05 22:14:00|90.45|88.95|90.45|88.95|90.45|88.95|90.45|88.95|1
1736115250000|2025-01-05 22:14:10|90.46|88.96|89.97|89.47|90.46|89.47|89.96|88.96|3
1736115260000|2025-01-05 22:14:20|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736115270000|2025-01-05 22:14:30|90.01|89.51|90.06|89.56|90.08|89.58|90.01|89.51|4
1736115280000|2025-01-05 22:14:40|90.07|89.57|90.07|89.57|90.07|89.57|90.06|89.56|5
1736115290000|2025-01-05 22:14:50|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736115300000|2025-01-05 22:15:00|90.1|89.6|90.1|89.6|90.1|89.6|90.09|89.59|3
1736115310000|2025-01-05 22:15:10|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736115320000|2025-01-05 22:15:20|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|4
1736115330000|2025-01-05 22:15:30|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736115340000|2025-01-05 22:15:40|90.09|89.59|90.11|89.61|90.11|89.61|90.08|89.58|5
1736115350000|2025-01-05 22:15:50|90.1|89.6|90.1|89.6|90.1|89.6|90.1|89.6|1
1736115370000|2025-01-05 22:16:10|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736115390000|2025-01-05 22:16:30|90.1|89.6|90.16|89.66|90.16|89.66|90.1|89.6|4
1736115400000|2025-01-05 22:16:40|90.15|89.65|90.15|89.65|90.16|89.66|90.15|89.65|3
1736115440000|2025-01-05 22:17:20|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736115450000|2025-01-05 22:17:30|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|2
1736115460000|2025-01-05 22:17:40|90.22|89.72|90.25|89.75|90.25|89.75|90.22|89.72|3
1736115470000|2025-01-05 22:17:50|90.24|89.74|90.21|89.71|90.24|89.74|90.21|89.71|3
1736115480000|2025-01-05 22:18:00|90.22|89.72|90.25|89.75|90.25|89.75|90.22|89.72|5
1736115490000|2025-01-05 22:18:10|90.26|89.76|90.29|89.79|90.3|89.8|90.26|89.76|5
1736115540000|2025-01-05 22:19:00|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|4
1736115550000|2025-01-05 22:19:10|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736115560000|2025-01-05 22:19:20|90.33|89.83|90.37|89.87|90.37|89.87|90.33|89.83|6
1736115610000|2025-01-05 22:20:10|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736115620000|2025-01-05 22:20:20|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736115630000|2025-01-05 22:20:30|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736115640000|2025-01-05 22:20:40|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736115650000|2025-01-05 22:20:50|90.43|89.93|90.42|89.92|90.44|89.94|90.42|89.92|4
1736115660000|2025-01-05 22:21:00|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736115680000|2025-01-05 22:21:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736115710000|2025-01-05 22:21:50|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|2
1736115740000|2025-01-05 22:22:20|90.41|89.91|90.42|89.92|90.43|89.93|90.41|89.91|3
1736115750000|2025-01-05 22:22:30|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736115760000|2025-01-05 22:22:40|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736115770000|2025-01-05 22:22:50|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736115790000|2025-01-05 22:23:10|90.42|89.92|90.42|89.92|90.42|89.92|90.41|89.91|3
1736115800000|2025-01-05 22:23:20|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736115830000|2025-01-05 22:23:50|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736115840000|2025-01-05 22:24:00|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736115850000|2025-01-05 22:24:10|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736115870000|2025-01-05 22:24:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736115890000|2025-01-05 22:24:50|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736115900000|2025-01-05 22:25:00|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736115940000|2025-01-05 22:25:40|90.4|89.9|90.39|89.89|90.41|89.91|90.39|89.89|4
1736115950000|2025-01-05 22:25:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736115970000|2025-01-05 22:26:10|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736115990000|2025-01-05 22:26:30|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1736116000000|2025-01-05 22:26:40|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|4
1736116010000|2025-01-05 22:26:50|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736116040000|2025-01-05 22:27:20|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736116070000|2025-01-05 22:27:50|90.41|89.91|90.41|89.91|90.42|89.92|90.41|89.91|3
1736116080000|2025-01-05 22:28:00|90.42|89.92|90.46|89.96|90.46|89.96|90.42|89.92|4
1736116090000|2025-01-05 22:28:10|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736116100000|2025-01-05 22:28:20|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736116110000|2025-01-05 22:28:30|90.48|89.98|90.47|89.97|90.49|89.99|90.47|89.97|4
1736116120000|2025-01-05 22:28:40|90.49|89.99|90.46|89.96|90.49|89.99|90.46|89.96|6
1736116130000|2025-01-05 22:28:50|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|2
1736116160000|2025-01-05 22:29:20|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|2
1736116180000|2025-01-05 22:29:40|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736116190000|2025-01-05 22:29:50|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736116200000|2025-01-05 22:30:00|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|6
1736116210000|2025-01-05 22:30:10|90.47|89.97|90.45|89.95|90.47|89.97|90.45|89.95|5
1736116220000|2025-01-05 22:30:20|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|3
1736116240000|2025-01-05 22:30:40|90.47|89.97|90.47|89.97|90.47|89.97|90.46|89.96|3
1736116250000|2025-01-05 22:30:50|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736116260000|2025-01-05 22:31:00|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736116270000|2025-01-05 22:31:10|90.46|89.96|90.47|89.97|90.47|89.97|90.45|89.95|3
1736116280000|2025-01-05 22:31:20|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736116290000|2025-01-05 22:31:30|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1736116300000|2025-01-05 22:31:40|90.48|89.98|90.48|89.98|90.48|89.98|90.47|89.97|3
1736116310000|2025-01-05 22:31:50|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|4
1736116320000|2025-01-05 22:32:00|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736116330000|2025-01-05 22:32:10|90.5|90|90.5|90|90.5|90|90.5|90|1
1736116340000|2025-01-05 22:32:20|90.49|89.99|90.5|90|90.52|90.02|90.49|89.99|5
1736116370000|2025-01-05 22:32:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736116390000|2025-01-05 22:33:10|90.5|90|90.5|90|90.5|90|90.5|90|1
1736116400000|2025-01-05 22:33:20|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736116420000|2025-01-05 22:33:40|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736116440000|2025-01-05 22:34:00|90.53|90.03|90.51|90.01|90.53|90.03|90.51|90.01|3
1736116450000|2025-01-05 22:34:10|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|4
1736116460000|2025-01-05 22:34:20|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736116470000|2025-01-05 22:34:30|90.53|90.03|90.53|90.03|90.54|90.04|90.53|90.03|3
1736116480000|2025-01-05 22:34:40|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736116510000|2025-01-05 22:35:10|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736116520000|2025-01-05 22:35:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736116540000|2025-01-05 22:35:40|90.54|90.04|90.61|90.11|90.64|90.14|90.54|90.04|8
1736116550000|2025-01-05 22:35:50|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736116560000|2025-01-05 22:36:00|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736116570000|2025-01-05 22:36:10|90.61|90.11|90.61|90.11|90.61|90.11|90.6|90.1|3
1736116580000|2025-01-05 22:36:20|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736116630000|2025-01-05 22:37:10|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736116700000|2025-01-05 22:38:20|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736116720000|2025-01-05 22:38:40|90.61|90.11|90.67|90.17|90.68|90.18|90.61|90.11|7
1736116730000|2025-01-05 22:38:50|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736116770000|2025-01-05 22:39:30|90.69|90.19|90.72|90.22|90.72|90.22|90.69|90.19|5
1736116790000|2025-01-05 22:39:50|90.73|90.23|90.74|90.24|90.74|90.24|90.72|90.22|3
1736116800000|2025-01-05 22:40:00|90.73|90.23|90.69|90.19|90.73|90.23|90.68|90.18|9
1736116820000|2025-01-05 22:40:20|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736116840000|2025-01-05 22:40:40|90.69|90.19|90.68|90.18|90.69|90.19|90.68|90.18|2
1736116850000|2025-01-05 22:40:50|90.67|90.17|90.67|90.17|90.68|90.18|90.67|90.17|3
1736116860000|2025-01-05 22:41:00|90.66|90.16|90.63|90.13|90.66|90.16|90.62|90.12|3
1736116870000|2025-01-05 22:41:10|90.62|90.12|90.59|90.09|90.62|90.12|90.59|90.09|6
1736116880000|2025-01-05 22:41:20|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736116890000|2025-01-05 22:41:30|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736116900000|2025-01-05 22:41:40|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736116920000|2025-01-05 22:42:00|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736116930000|2025-01-05 22:42:10|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736116940000|2025-01-05 22:42:20|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736116950000|2025-01-05 22:42:30|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736116970000|2025-01-05 22:42:50|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736116990000|2025-01-05 22:43:10|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736117000000|2025-01-05 22:43:20|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|3
1736117020000|2025-01-05 22:43:40|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736117030000|2025-01-05 22:43:50|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736117050000|2025-01-05 22:44:10|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736117060000|2025-01-05 22:44:20|90.59|90.09|90.59|90.09|90.6|90.1|90.59|90.09|3
1736117070000|2025-01-05 22:44:30|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736117080000|2025-01-05 22:44:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736117100000|2025-01-05 22:45:00|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736117140000|2025-01-05 22:45:40|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736117180000|2025-01-05 22:46:20|90.6|90.1|90.58|90.08|90.6|90.1|90.58|90.08|4
1736117190000|2025-01-05 22:46:30|90.57|90.07|90.58|90.08|90.58|90.08|90.57|90.07|2
1736117210000|2025-01-05 22:46:50|90.57|90.07|90.52|90.02|90.57|90.07|90.52|90.02|4
1736117220000|2025-01-05 22:47:00|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736117270000|2025-01-05 22:47:50|90.5|90|90.5|90|90.5|90|90.5|90|1
1736117280000|2025-01-05 22:48:00|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736117310000|2025-01-05 22:48:30|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736117320000|2025-01-05 22:48:40|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736117330000|2025-01-05 22:48:50|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736117340000|2025-01-05 22:49:00|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736117370000|2025-01-05 22:49:30|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736117390000|2025-01-05 22:49:50|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736117400000|2025-01-05 22:50:00|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736117420000|2025-01-05 22:50:20|90.46|89.96|90.47|89.97|90.47|89.97|90.46|89.96|2
1736117440000|2025-01-05 22:50:40|90.48|89.98|90.48|89.98|90.49|89.99|90.48|89.98|3
1736117470000|2025-01-05 22:51:10|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736117550000|2025-01-05 22:52:30|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736117560000|2025-01-05 22:52:40|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736117570000|2025-01-05 22:52:50|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736117580000|2025-01-05 22:53:00|90.45|89.95|90.42|89.92|90.45|89.95|90.42|89.92|5
1736117600000|2025-01-05 22:53:20|90.41|89.91|90.41|89.91|90.42|89.92|90.41|89.91|3
1736117630000|2025-01-05 22:53:50|90.4|89.9|90.41|89.91|90.42|89.92|90.4|89.9|3
1736117650000|2025-01-05 22:54:10|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736117660000|2025-01-05 22:54:20|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736117670000|2025-01-05 22:54:30|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736117680000|2025-01-05 22:54:40|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736117720000|2025-01-05 22:55:20|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|4
1736117740000|2025-01-05 22:55:40|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|2
1736117750000|2025-01-05 22:55:50|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736117760000|2025-01-05 22:56:00|90.42|89.92|90.47|89.97|90.47|89.97|90.42|89.92|9
1736117770000|2025-01-05 22:56:10|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736117790000|2025-01-05 22:56:30|90.5|90|90.59|90.09|90.6|90.1|90.5|90|10
1736117800000|2025-01-05 22:56:40|90.6|90.1|90.62|90.12|90.62|90.12|90.59|90.09|5
1736117810000|2025-01-05 22:56:50|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|3
1736117820000|2025-01-05 22:57:00|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|3
1736117860000|2025-01-05 22:57:40|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736117880000|2025-01-05 22:58:00|90.62|90.12|90.68|90.18|90.68|90.18|90.62|90.12|8
1736117890000|2025-01-05 22:58:10|90.65|90.15|90.63|90.13|90.65|90.15|90.63|90.13|2
1736117900000|2025-01-05 22:58:20|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736117920000|2025-01-05 22:58:40|90.65|90.15|90.66|90.16|90.66|90.16|90.65|90.15|6
1736117930000|2025-01-05 22:58:50|90.67|90.17|90.67|90.17|90.67|90.17|90.67|90.17|1
1736117940000|2025-01-05 22:59:00|90.68|90.18|90.63|90.13|90.68|90.18|90.62|90.12|4
1736117980000|2025-01-05 22:59:40|90.62|90.12|90.62|90.12|90.63|90.13|90.62|90.12|5
1736117990000|2025-01-05 22:59:50|90.63|90.13|90.62|90.12|90.63|90.13|90.61|90.11|4
1736118000000|2025-01-05 23:00:00|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|3
1736118010000|2025-01-05 23:00:10|90.59|90.09|90.48|89.98|90.59|90.09|90.47|89.97|9
1736118020000|2025-01-05 23:00:20|90.49|89.99|90.5|90|90.51|90.01|90.49|89.99|4
1736118030000|2025-01-05 23:00:30|90.51|90.01|90.57|90.07|90.57|90.07|90.51|90.01|6
1736118040000|2025-01-05 23:00:40|90.56|90.06|90.57|90.07|90.57|90.07|90.55|90.05|6
1736118050000|2025-01-05 23:00:50|90.58|90.08|90.61|90.11|90.63|90.13|90.58|90.08|10
1736118060000|2025-01-05 23:01:00|90.6|90.1|90.54|90.04|90.6|90.1|90.54|90.04|5
1736118070000|2025-01-05 23:01:10|90.55|90.05|90.59|90.09|90.59|90.09|90.55|90.05|8
1736118080000|2025-01-05 23:01:20|90.58|90.08|90.55|90.05|90.58|90.08|90.55|90.05|5
1736118090000|2025-01-05 23:01:30|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736118100000|2025-01-05 23:01:40|90.55|90.05|90.58|90.08|90.58|90.08|90.55|90.05|3
1736118120000|2025-01-05 23:02:00|90.56|90.06|90.55|90.05|90.57|90.07|90.55|90.05|6
1736118130000|2025-01-05 23:02:10|90.53|90.03|90.51|90.01|90.54|90.04|90.51|90.01|4
1736118150000|2025-01-05 23:02:30|90.53|90.03|90.58|90.08|90.58|90.08|90.53|90.03|5
1736118160000|2025-01-05 23:02:40|90.59|90.09|90.61|90.11|90.62|90.12|90.59|90.09|4
1736118170000|2025-01-05 23:02:50|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736118180000|2025-01-05 23:03:00|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736118200000|2025-01-05 23:03:20|90.6|90.1|90.59|90.09|90.61|90.11|90.59|90.09|4
1736118210000|2025-01-05 23:03:30|90.56|90.06|90.53|90.03|90.56|90.06|90.53|90.03|2
1736118230000|2025-01-05 23:03:50|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736118240000|2025-01-05 23:04:00|90.57|90.07|90.61|90.11|90.61|90.11|90.57|90.07|8
1736118250000|2025-01-05 23:04:10|90.6|90.1|90.62|90.12|90.62|90.12|90.59|90.09|6
1736118260000|2025-01-05 23:04:20|90.63|90.13|90.58|90.08|90.63|90.13|90.58|90.08|5
1736118270000|2025-01-05 23:04:30|90.59|90.09|90.65|90.15|90.65|90.15|90.59|90.09|6
1736118280000|2025-01-05 23:04:40|90.64|90.14|90.63|90.13|90.64|90.14|90.62|90.12|4
1736118290000|2025-01-05 23:04:50|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736118300000|2025-01-05 23:05:00|90.62|90.12|90.55|90.05|90.62|90.12|90.54|90.04|6
1736118310000|2025-01-05 23:05:10|90.54|90.04|90.56|90.06|90.58|90.08|90.54|90.04|9
1736118320000|2025-01-05 23:05:20|90.55|90.05|90.53|90.03|90.55|90.05|90.52|90.02|4
1736118330000|2025-01-05 23:05:30|90.54|90.04|90.61|90.11|90.64|90.14|90.54|90.04|10
1736118340000|2025-01-05 23:05:40|90.62|90.12|90.63|90.13|90.68|90.18|90.62|90.12|16
1736118350000|2025-01-05 23:05:50|90.64|90.14|90.64|90.14|90.65|90.15|90.64|90.14|3
1736118380000|2025-01-05 23:06:20|90.63|90.13|90.54|90.04|90.63|90.13|90.54|90.04|7
1736118390000|2025-01-05 23:06:30|90.55|90.05|90.53|90.03|90.55|90.05|90.53|90.03|9
1736118400000|2025-01-05 23:06:40|90.54|90.04|90.54|90.04|90.54|90.04|90.53|90.03|3
1736118420000|2025-01-05 23:07:00|90.55|90.05|90.59|90.09|90.59|90.09|90.55|90.05|5
1736118430000|2025-01-05 23:07:10|90.6|90.1|90.6|90.1|90.61|90.11|90.6|90.1|3
1736118440000|2025-01-05 23:07:20|90.59|90.09|90.54|90.04|90.59|90.09|90.54|90.04|3
1736118450000|2025-01-05 23:07:30|90.53|90.03|90.43|89.93|90.53|90.03|90.43|89.93|10
1736118460000|2025-01-05 23:07:40|90.42|89.92|90.42|89.92|90.43|89.93|90.42|89.92|3
1736118470000|2025-01-05 23:07:50|90.44|89.94|90.51|90.01|90.51|90.01|90.43|89.93|7
1736118480000|2025-01-05 23:08:00|90.5|90|90.52|90.02|90.53|90.03|90.5|90|9
1736118490000|2025-01-05 23:08:10|90.51|90.01|90.47|89.97|90.51|90.01|90.47|89.97|4
1736118500000|2025-01-05 23:08:20|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|2
1736118510000|2025-01-05 23:08:30|90.45|89.95|90.48|89.98|90.5|90|90.45|89.95|8
1736118520000|2025-01-05 23:08:40|90.47|89.97|90.45|89.95|90.47|89.97|90.44|89.94|6
1736118530000|2025-01-05 23:08:50|90.44|89.94|90.44|89.94|90.46|89.96|90.44|89.94|5
1736118540000|2025-01-05 23:09:00|90.45|89.95|90.46|89.96|90.46|89.96|90.43|89.93|7
1736118550000|2025-01-05 23:09:10|90.47|89.97|90.47|89.97|90.48|89.98|90.43|89.93|11
1736118560000|2025-01-05 23:09:20|90.46|89.96|90.45|89.95|90.46|89.96|90.43|89.93|4
1736118570000|2025-01-05 23:09:30|90.46|89.96|90.5|90|90.51|90.01|90.46|89.96|9
1736118580000|2025-01-05 23:09:40|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736118590000|2025-01-05 23:09:50|90.51|90.01|90.54|90.04|90.54|90.04|90.51|90.01|5
1736118600000|2025-01-05 23:10:00|90.52|90.02|90.59|90.09|90.6|90.1|90.52|90.02|8
1736118610000|2025-01-05 23:10:10|90.6|90.1|90.54|90.04|90.6|90.1|90.53|90.03|13
1736118620000|2025-01-05 23:10:20|90.55|90.05|90.57|90.07|90.57|90.07|90.55|90.05|3
1736118630000|2025-01-05 23:10:30|90.58|90.08|90.58|90.08|90.59|90.09|90.58|90.08|3
1736118650000|2025-01-05 23:10:50|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736118660000|2025-01-05 23:11:00|90.56|90.06|90.54|90.04|90.56|90.06|90.54|90.04|2
1736118670000|2025-01-05 23:11:10|90.52|90.02|90.51|90.01|90.52|90.02|90.5|90|5
1736118680000|2025-01-05 23:11:20|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736118690000|2025-01-05 23:11:30|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736118700000|2025-01-05 23:11:40|90.55|90.05|90.54|90.04|90.58|90.08|90.54|90.04|8
1736118710000|2025-01-05 23:11:50|90.56|90.06|90.56|90.06|90.59|90.09|90.55|90.05|8
1736118720000|2025-01-05 23:12:00|90.57|90.07|90.55|90.05|90.59|90.09|90.55|90.05|7
1736118730000|2025-01-05 23:12:10|90.56|90.06|90.54|90.04|90.59|90.09|90.54|90.04|8
1736118740000|2025-01-05 23:12:20|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736118770000|2025-01-05 23:12:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736118780000|2025-01-05 23:13:00|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1736118790000|2025-01-05 23:13:10|90.53|90.03|90.55|90.05|90.55|90.05|90.53|90.03|5
1736118800000|2025-01-05 23:13:20|90.56|90.06|90.57|90.07|90.6|90.1|90.56|90.06|7
1736118810000|2025-01-05 23:13:30|90.55|90.05|90.52|90.02|90.56|90.06|90.52|90.02|6
1736118820000|2025-01-05 23:13:40|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|5
1736118830000|2025-01-05 23:13:50|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|5
1736118840000|2025-01-05 23:14:00|90.52|90.02|90.52|90.02|90.53|90.03|90.52|90.02|5
1736118850000|2025-01-05 23:14:10|90.53|90.03|90.6|90.1|90.6|90.1|90.53|90.03|11
1736118860000|2025-01-05 23:14:20|90.59|90.09|90.55|90.05|90.6|90.1|90.55|90.05|4
1736118870000|2025-01-05 23:14:30|90.54|90.04|90.51|90.01|90.55|90.05|90.51|90.01|7
1736118880000|2025-01-05 23:14:40|90.52|90.02|90.54|90.04|90.55|90.05|90.52|90.02|6
1736118890000|2025-01-05 23:14:50|90.55|90.05|90.58|90.08|90.58|90.08|90.54|90.04|5
1736118900000|2025-01-05 23:15:00|90.59|90.09|90.54|90.04|90.6|90.1|90.54|90.04|6
1736118910000|2025-01-05 23:15:10|90.55|90.05|90.55|90.05|90.59|90.09|90.54|90.04|9
1736118920000|2025-01-05 23:15:20|90.56|90.06|90.53|90.03|90.6|90.1|90.53|90.03|7
1736118930000|2025-01-05 23:15:30|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736118940000|2025-01-05 23:15:40|90.6|90.1|90.53|90.03|90.6|90.1|90.53|90.03|7
1736118960000|2025-01-05 23:16:00|90.54|90.04|90.57|90.07|90.58|90.08|90.54|90.04|6
1736118970000|2025-01-05 23:16:10|90.56|90.06|90.54|90.04|90.56|90.06|90.53|90.03|4
1736118990000|2025-01-05 23:16:30|90.52|90.02|90.49|89.99|90.52|90.02|90.44|89.94|11
1736119000000|2025-01-05 23:16:40|90.46|89.96|90.41|89.91|90.46|89.96|90.41|89.91|8
1736119010000|2025-01-05 23:16:50|90.39|89.89|90.39|89.89|90.41|89.91|90.36|89.86|7
1736119020000|2025-01-05 23:17:00|90.36|89.86|90.43|89.93|90.43|89.93|90.36|89.86|14
1736119030000|2025-01-05 23:17:10|90.44|89.94|90.42|89.92|90.45|89.95|90.41|89.91|6
1736119040000|2025-01-05 23:17:20|90.41|89.91|90.38|89.88|90.41|89.91|90.36|89.86|11
1736119050000|2025-01-05 23:17:30|90.37|89.87|90.36|89.86|90.41|89.91|90.36|89.86|6
1736119060000|2025-01-05 23:17:40|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736119080000|2025-01-05 23:18:00|90.37|89.87|90.4|89.9|90.4|89.9|90.37|89.87|8
1736119090000|2025-01-05 23:18:10|90.39|89.89|90.36|89.86|90.39|89.89|90.36|89.86|4
1736119110000|2025-01-05 23:18:30|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736119220000|2025-01-05 23:20:20|90.37|89.87|90.37|89.87|90.37|89.87|90.36|89.86|3
1736119230000|2025-01-05 23:20:30|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736119240000|2025-01-05 23:20:40|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736119300000|2025-01-05 23:21:40|90.28|89.78|90.24|89.74|90.28|89.78|90.22|89.72|7
1736119310000|2025-01-05 23:21:50|90.23|89.73|90.24|89.74|90.24|89.74|90.22|89.72|4
1736119320000|2025-01-05 23:22:00|90.23|89.73|90.23|89.73|90.23|89.73|90.22|89.72|3
1736119330000|2025-01-05 23:22:10|90.22|89.72|90.22|89.72|90.24|89.74|90.22|89.72|4
1736119340000|2025-01-05 23:22:20|90.2|89.7|90.15|89.65|90.21|89.71|90.14|89.64|8
1736119350000|2025-01-05 23:22:30|90.16|89.66|90.12|89.62|90.16|89.66|90.11|89.61|10
1736119360000|2025-01-05 23:22:40|90.14|89.64|90.14|89.64|90.14|89.64|90.13|89.63|3
1736119370000|2025-01-05 23:22:50|90.16|89.66|90.2|89.7|90.21|89.71|90.15|89.65|10
1736119380000|2025-01-05 23:23:00|90.21|89.71|90.24|89.74|90.25|89.75|90.21|89.71|8
1736119390000|2025-01-05 23:23:10|90.25|89.75|90.24|89.74|90.26|89.76|90.24|89.74|7
1736119400000|2025-01-05 23:23:20|90.22|89.72|90.2|89.7|90.22|89.72|90.19|89.69|6
1736119410000|2025-01-05 23:23:30|90.21|89.71|90.24|89.74|90.24|89.74|90.2|89.7|6
1736119420000|2025-01-05 23:23:40|90.25|89.75|90.25|89.75|90.25|89.75|90.24|89.74|3
1736119430000|2025-01-05 23:23:50|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|4
1736119440000|2025-01-05 23:24:00|90.32|89.82|90.37|89.87|90.37|89.87|90.32|89.82|6
1736119450000|2025-01-05 23:24:10|90.36|89.86|90.4|89.9|90.4|89.9|90.36|89.86|5
1736119460000|2025-01-05 23:24:20|90.38|89.88|90.34|89.84|90.38|89.88|90.34|89.84|3
1736119480000|2025-01-05 23:24:40|90.35|89.85|90.4|89.9|90.42|89.92|90.35|89.85|10
1736119490000|2025-01-05 23:24:50|90.39|89.89|90.39|89.89|90.39|89.89|90.37|89.87|7
1736119500000|2025-01-05 23:25:00|90.38|89.88|90.39|89.89|90.4|89.9|90.38|89.88|5
1736119510000|2025-01-05 23:25:10|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736119520000|2025-01-05 23:25:20|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|2
1736119530000|2025-01-05 23:25:30|90.39|89.89|90.35|89.85|90.39|89.89|90.35|89.85|6
1736119540000|2025-01-05 23:25:40|90.34|89.84|90.34|89.84|90.35|89.85|90.33|89.83|7
1736119550000|2025-01-05 23:25:50|90.33|89.83|90.33|89.83|90.34|89.84|90.31|89.81|9
1736119560000|2025-01-05 23:26:00|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|2
1736119570000|2025-01-05 23:26:10|90.34|89.84|90.35|89.85|90.36|89.86|90.34|89.84|4
1736119580000|2025-01-05 23:26:20|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736119590000|2025-01-05 23:26:30|90.39|89.89|90.4|89.9|90.42|89.92|90.39|89.89|7
1736119600000|2025-01-05 23:26:40|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|2
1736119610000|2025-01-05 23:26:50|90.43|89.93|90.47|89.97|90.47|89.97|90.43|89.93|6
1736119620000|2025-01-05 23:27:00|90.48|89.98|90.49|89.99|90.49|89.99|90.47|89.97|6
1736119640000|2025-01-05 23:27:20|90.5|90|90.54|90.04|90.54|90.04|90.5|90|6
1736119650000|2025-01-05 23:27:30|90.53|90.03|90.55|90.05|90.55|90.05|90.52|90.02|5
1736119660000|2025-01-05 23:27:40|90.54|90.04|90.55|90.05|90.56|90.06|90.54|90.04|4
1736119670000|2025-01-05 23:27:50|90.54|90.04|90.5|90|90.54|90.04|90.5|90|7
1736119680000|2025-01-05 23:28:00|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736119690000|2025-01-05 23:28:10|90.5|90|90.5|90|90.51|90.01|90.5|90|9
1736119700000|2025-01-05 23:28:20|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|2
1736119710000|2025-01-05 23:28:30|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736119750000|2025-01-05 23:29:10|90.44|89.94|90.43|89.93|90.44|89.94|90.42|89.92|3
1736119760000|2025-01-05 23:29:20|90.44|89.94|90.46|89.96|90.46|89.96|90.44|89.94|5
1736119770000|2025-01-05 23:29:30|90.45|89.95|90.46|89.96|90.46|89.96|90.45|89.95|6
1736119780000|2025-01-05 23:29:40|90.45|89.95|90.45|89.95|90.46|89.96|90.45|89.95|3
1736119790000|2025-01-05 23:29:50|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1736119800000|2025-01-05 23:30:00|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736119810000|2025-01-05 23:30:10|90.46|89.96|90.5|90|90.52|90.02|90.46|89.96|7
1736119830000|2025-01-05 23:30:30|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|2
1736119840000|2025-01-05 23:30:40|90.48|89.98|90.5|90|90.5|90|90.48|89.98|4
1736119850000|2025-01-05 23:30:50|90.51|90.01|90.48|89.98|90.52|90.02|90.48|89.98|7
1736119860000|2025-01-05 23:31:00|90.49|89.99|90.51|90.01|90.52|90.02|90.46|89.96|11
1736119870000|2025-01-05 23:31:10|90.52|90.02|90.55|90.05|90.56|90.06|90.52|90.02|8
1736119880000|2025-01-05 23:31:20|90.54|90.04|90.52|90.02|90.55|90.05|90.52|90.02|6
1736119890000|2025-01-05 23:31:30|90.51|90.01|90.44|89.94|90.51|90.01|90.44|89.94|7
1736119900000|2025-01-05 23:31:40|90.45|89.95|90.48|89.98|90.48|89.98|90.45|89.95|3
1736119910000|2025-01-05 23:31:50|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1736119920000|2025-01-05 23:32:00|90.52|90.02|90.52|90.02|90.54|90.04|90.51|90.01|9
1736119930000|2025-01-05 23:32:10|90.53|90.03|90.54|90.04|90.55|90.05|90.51|90.01|8
1736119940000|2025-01-05 23:32:20|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736119960000|2025-01-05 23:32:40|90.53|90.03|90.53|90.03|90.53|90.03|90.52|90.02|3
1736119970000|2025-01-05 23:32:50|90.52|90.02|90.49|89.99|90.52|90.02|90.49|89.99|3
1736119980000|2025-01-05 23:33:00|90.48|89.98|90.49|89.99|90.51|90.01|90.48|89.98|8
1736119990000|2025-01-05 23:33:10|90.5|90|90.54|90.04|90.55|90.05|90.5|90|7
1736120020000|2025-01-05 23:33:40|90.55|90.05|90.55|90.05|90.58|90.08|90.55|90.05|4
1736120030000|2025-01-05 23:33:50|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736120040000|2025-01-05 23:34:00|90.54|90.04|90.56|90.06|90.56|90.06|90.53|90.03|5
1736120050000|2025-01-05 23:34:10|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736120060000|2025-01-05 23:34:20|90.56|90.06|90.55|90.05|90.6|90.1|90.55|90.05|6
1736120070000|2025-01-05 23:34:30|90.54|90.04|90.5|90|90.54|90.04|90.49|89.99|7
1736120080000|2025-01-05 23:34:40|90.49|89.99|90.45|89.95|90.49|89.99|90.45|89.95|3
1736120100000|2025-01-05 23:35:00|90.46|89.96|90.49|89.99|90.49|89.99|90.46|89.96|2
1736120110000|2025-01-05 23:35:10|90.48|89.98|90.45|89.95|90.49|89.99|90.45|89.95|8
1736120120000|2025-01-05 23:35:20|90.46|89.96|90.5|90|90.51|90.01|90.46|89.96|3
1736120130000|2025-01-05 23:35:30|90.49|89.99|90.47|89.97|90.49|89.99|90.46|89.96|4
1736120140000|2025-01-05 23:35:40|90.46|89.96|90.46|89.96|90.51|90.01|90.45|89.95|8
1736120150000|2025-01-05 23:35:50|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|6
1736120160000|2025-01-05 23:36:00|90.48|89.98|90.51|90.01|90.51|90.01|90.46|89.96|8
1736120170000|2025-01-05 23:36:10|90.52|90.02|90.53|90.03|90.53|90.03|90.51|90.01|3
1736120180000|2025-01-05 23:36:20|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736120200000|2025-01-05 23:36:40|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736120210000|2025-01-05 23:36:50|90.51|90.01|90.5|90|90.52|90.02|90.5|90|3
1736120220000|2025-01-05 23:37:00|90.51|90.01|90.52|90.02|90.54|90.04|90.5|90|11
1736120230000|2025-01-05 23:37:10|90.53|90.03|90.53|90.03|90.53|90.03|90.52|90.02|3
1736120240000|2025-01-05 23:37:20|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736120290000|2025-01-05 23:38:10|90.55|90.05|90.55|90.05|90.56|90.06|90.55|90.05|3
1736120300000|2025-01-05 23:38:20|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736120310000|2025-01-05 23:38:30|90.62|90.12|90.59|90.09|90.62|90.12|90.58|90.08|12
1736120320000|2025-01-05 23:38:40|90.6|90.1|90.64|90.14|90.65|90.15|90.6|90.1|9
1736120330000|2025-01-05 23:38:50|90.65|90.15|90.66|90.16|90.66|90.16|90.65|90.15|2
1736120340000|2025-01-05 23:39:00|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736120350000|2025-01-05 23:39:10|90.69|90.19|90.65|90.15|90.69|90.19|90.65|90.15|4
1736120390000|2025-01-05 23:39:50|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736120400000|2025-01-05 23:40:00|90.63|90.13|90.63|90.13|90.63|90.13|90.62|90.12|3
1736120410000|2025-01-05 23:40:10|90.62|90.12|90.6|90.1|90.63|90.13|90.59|90.09|7
1736120420000|2025-01-05 23:40:20|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736120430000|2025-01-05 23:40:30|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736120440000|2025-01-05 23:40:40|90.6|90.1|90.64|90.14|90.65|90.15|90.6|90.1|6
1736120450000|2025-01-05 23:40:50|90.65|90.15|90.64|90.14|90.65|90.15|90.64|90.14|2
1736120460000|2025-01-05 23:41:00|90.65|90.15|90.73|90.23|90.73|90.23|90.65|90.15|7
1736120470000|2025-01-05 23:41:10|90.74|90.24|90.75|90.25|90.75|90.25|90.72|90.22|7
1736120480000|2025-01-05 23:41:20|90.74|90.24|90.71|90.21|90.74|90.24|90.7|90.2|5
1736120490000|2025-01-05 23:41:30|90.72|90.22|90.72|90.22|90.73|90.23|90.71|90.21|5
1736120500000|2025-01-05 23:41:40|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|2
1736120510000|2025-01-05 23:41:50|90.71|90.21|90.71|90.21|90.72|90.22|90.7|90.2|4
1736120520000|2025-01-05 23:42:00|90.72|90.22|90.71|90.21|90.73|90.23|90.71|90.21|7
1736120530000|2025-01-05 23:42:10|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736120540000|2025-01-05 23:42:20|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736120550000|2025-01-05 23:42:30|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736120560000|2025-01-05 23:42:40|90.68|90.18|90.69|90.19|90.69|90.19|90.68|90.18|2
1736120570000|2025-01-05 23:42:50|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736120580000|2025-01-05 23:43:00|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|3
1736120590000|2025-01-05 23:43:10|90.6|90.1|90.55|90.05|90.6|90.1|90.54|90.04|7
1736120600000|2025-01-05 23:43:20|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|4
1736120610000|2025-01-05 23:43:30|90.51|90.01|90.48|89.98|90.51|90.01|90.48|89.98|3
1736120620000|2025-01-05 23:43:40|90.47|89.97|90.42|89.92|90.47|89.97|90.42|89.92|6
1736120630000|2025-01-05 23:43:50|90.43|89.93|90.46|89.96|90.47|89.97|90.43|89.93|6
1736120640000|2025-01-05 23:44:00|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736120650000|2025-01-05 23:44:10|90.43|89.93|90.39|89.89|90.43|89.93|90.39|89.89|5
1736120660000|2025-01-05 23:44:20|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736120670000|2025-01-05 23:44:30|90.41|89.91|90.43|89.93|90.43|89.93|90.39|89.89|6
1736120690000|2025-01-05 23:44:50|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736120700000|2025-01-05 23:45:00|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|4
1736120710000|2025-01-05 23:45:10|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1736120720000|2025-01-05 23:45:20|90.37|89.87|90.39|89.89|90.4|89.9|90.37|89.87|4
1736120730000|2025-01-05 23:45:30|90.38|89.88|90.36|89.86|90.38|89.88|90.35|89.85|8
1736120740000|2025-01-05 23:45:40|90.35|89.85|90.31|89.81|90.36|89.86|90.31|89.81|9
1736120750000|2025-01-05 23:45:50|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|4
1736120760000|2025-01-05 23:46:00|90.35|89.85|90.26|89.76|90.35|89.85|90.25|89.75|12
1736120770000|2025-01-05 23:46:10|90.28|89.78|90.28|89.78|90.3|89.8|90.25|89.75|10
1736120780000|2025-01-05 23:46:20|90.27|89.77|90.3|89.8|90.32|89.82|90.27|89.77|9
1736120790000|2025-01-05 23:46:30|90.29|89.79|90.3|89.8|90.3|89.8|90.28|89.78|4
1736120800000|2025-01-05 23:46:40|90.32|89.82|90.33|89.83|90.34|89.84|90.32|89.82|6
1736120820000|2025-01-05 23:47:00|90.34|89.84|90.35|89.85|90.38|89.88|90.34|89.84|9
1736120830000|2025-01-05 23:47:10|90.36|89.86|90.35|89.85|90.36|89.86|90.34|89.84|4
1736120840000|2025-01-05 23:47:20|90.34|89.84|90.38|89.88|90.39|89.89|90.34|89.84|10
1736120850000|2025-01-05 23:47:30|90.36|89.86|90.36|89.86|90.36|89.86|90.35|89.85|3
1736120860000|2025-01-05 23:47:40|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736120880000|2025-01-05 23:48:00|90.37|89.87|90.34|89.84|90.37|89.87|90.34|89.84|5
1736120900000|2025-01-05 23:48:20|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736120910000|2025-01-05 23:48:30|90.36|89.86|90.45|89.95|90.45|89.95|90.36|89.86|12
1736120920000|2025-01-05 23:48:40|90.43|89.93|90.48|89.98|90.5|90|90.43|89.93|7
1736120930000|2025-01-05 23:48:50|90.47|89.97|90.52|90.02|90.52|90.02|90.47|89.97|4
1736120940000|2025-01-05 23:49:00|90.51|90.01|90.49|89.99|90.52|90.02|90.49|89.99|5
1736120950000|2025-01-05 23:49:10|90.51|90.01|90.53|90.03|90.54|90.04|90.51|90.01|5
1736120960000|2025-01-05 23:49:20|90.54|90.04|90.55|90.05|90.57|90.07|90.54|90.04|10
1736120970000|2025-01-05 23:49:30|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736120980000|2025-01-05 23:49:40|90.52|90.02|90.54|90.04|90.55|90.05|90.51|90.01|6
1736120990000|2025-01-05 23:49:50|90.55|90.05|90.54|90.04|90.55|90.05|90.52|90.02|7
1736121000000|2025-01-05 23:50:00|90.53|90.03|90.51|90.01|90.53|90.03|90.51|90.01|2
1736121010000|2025-01-05 23:50:10|90.52|90.02|90.54|90.04|90.55|90.05|90.51|90.01|7
1736121020000|2025-01-05 23:50:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736121030000|2025-01-05 23:50:30|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|2
1736121040000|2025-01-05 23:50:40|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736121050000|2025-01-05 23:50:50|90.52|90.02|90.5|90|90.52|90.02|90.5|90|3
1736121060000|2025-01-05 23:51:00|90.52|90.02|90.49|89.99|90.52|90.02|90.49|89.99|4
1736121070000|2025-01-05 23:51:10|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|2
1736121080000|2025-01-05 23:51:20|90.47|89.97|90.51|90.01|90.54|90.04|90.47|89.97|9
1736121090000|2025-01-05 23:51:30|90.5|90|90.5|90|90.51|90.01|90.49|89.99|5
1736121100000|2025-01-05 23:51:40|90.49|89.99|90.49|89.99|90.5|90|90.49|89.99|3
1736121110000|2025-01-05 23:51:50|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1736121120000|2025-01-05 23:52:00|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|4
1736121130000|2025-01-05 23:52:10|90.49|89.99|90.47|89.97|90.49|89.99|90.46|89.96|7
1736121140000|2025-01-05 23:52:20|90.46|89.96|90.47|89.97|90.47|89.97|90.46|89.96|2
1736121150000|2025-01-05 23:52:30|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736121160000|2025-01-05 23:52:40|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|3
1736121170000|2025-01-05 23:52:50|90.45|89.95|90.47|89.97|90.48|89.98|90.45|89.95|3
1736121180000|2025-01-05 23:53:00|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1736121190000|2025-01-05 23:53:10|90.44|89.94|90.43|89.93|90.45|89.95|90.43|89.93|4
1736121200000|2025-01-05 23:53:20|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|5
1736121210000|2025-01-05 23:53:30|90.38|89.88|90.4|89.9|90.41|89.91|90.37|89.87|7
1736121220000|2025-01-05 23:53:40|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736121240000|2025-01-05 23:54:00|90.42|89.92|90.43|89.93|90.44|89.94|90.42|89.92|7
1736121250000|2025-01-05 23:54:10|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736121260000|2025-01-05 23:54:20|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736121270000|2025-01-05 23:54:30|90.42|89.92|90.42|89.92|90.43|89.93|90.42|89.92|3
1736121290000|2025-01-05 23:54:50|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736121300000|2025-01-05 23:55:00|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736121310000|2025-01-05 23:55:10|90.41|89.91|90.38|89.88|90.41|89.91|90.36|89.86|6
1736121320000|2025-01-05 23:55:20|90.39|89.89|90.4|89.9|90.41|89.91|90.38|89.88|5
1736121330000|2025-01-05 23:55:30|90.41|89.91|90.43|89.93|90.43|89.93|90.4|89.9|5
1736121340000|2025-01-05 23:55:40|90.42|89.92|90.41|89.91|90.43|89.93|90.41|89.91|4
1736121350000|2025-01-05 23:55:50|90.4|89.9|90.44|89.94|90.44|89.94|90.4|89.9|5
1736121360000|2025-01-05 23:56:00|90.43|89.93|90.43|89.93|90.44|89.94|90.42|89.92|7
1736121370000|2025-01-05 23:56:10|90.42|89.92|90.41|89.91|90.42|89.92|90.4|89.9|3
1736121380000|2025-01-05 23:56:20|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736121390000|2025-01-05 23:56:30|90.42|89.92|90.43|89.93|90.44|89.94|90.42|89.92|10
1736121400000|2025-01-05 23:56:40|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|6
1736121410000|2025-01-05 23:56:50|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|4
1736121420000|2025-01-05 23:57:00|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|3
1736121430000|2025-01-05 23:57:10|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|4
1736121440000|2025-01-05 23:57:20|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736121450000|2025-01-05 23:57:30|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736121470000|2025-01-05 23:57:50|90.39|89.89|90.38|89.88|90.39|89.89|90.35|89.85|8
1736121480000|2025-01-05 23:58:00|90.37|89.87|90.38|89.88|90.38|89.88|90.35|89.85|6
1736121490000|2025-01-05 23:58:10|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736121520000|2025-01-05 23:58:40|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736121540000|2025-01-05 23:59:00|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736121550000|2025-01-05 23:59:10|90.42|89.92|90.4|89.9|90.43|89.93|90.4|89.9|4
1736121560000|2025-01-05 23:59:20|90.41|89.91|90.42|89.92|90.43|89.93|90.4|89.9|8
1736121580000|2025-01-05 23:59:40|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736121600000|2025-01-06 00:00:00|90.43|89.93|90.54|90.04|90.54|90.04|90.43|89.93|15
1736121610000|2025-01-06 00:00:10|90.53|90.03|90.65|90.15|90.65|90.15|90.53|90.03|15
1736121620000|2025-01-06 00:00:20|90.66|90.16|90.66|90.16|90.66|90.16|90.62|90.12|15
1736121630000|2025-01-06 00:00:30|90.67|90.17|90.6|90.1|90.69|90.19|90.6|90.1|13
1736121640000|2025-01-06 00:00:40|90.61|90.11|90.61|90.11|90.61|90.11|90.57|90.07|9
1736121650000|2025-01-06 00:00:50|90.6|90.1|90.57|90.07|90.61|90.11|90.56|90.06|9
1736121660000|2025-01-06 00:01:00|90.58|90.08|90.61|90.11|90.63|90.13|90.58|90.08|9
1736121670000|2025-01-06 00:01:10|90.6|90.1|90.62|90.12|90.64|90.14|90.59|90.09|9
1736121680000|2025-01-06 00:01:20|90.61|90.11|90.62|90.12|90.63|90.13|90.59|90.09|13
1736121690000|2025-01-06 00:01:30|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|10
1736121700000|2025-01-06 00:01:40|90.6|90.1|90.76|90.26|90.76|90.26|90.6|90.1|12
1736121710000|2025-01-06 00:01:50|90.73|90.23|90.77|90.27|90.82|90.32|90.72|90.22|22
1736121720000|2025-01-06 00:02:00|90.78|90.28|90.8|90.3|90.82|90.32|90.77|90.27|6
1736121730000|2025-01-06 00:02:10|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736121740000|2025-01-06 00:02:20|90.8|90.3|90.79|90.29|90.8|90.3|90.79|90.29|6
1736121750000|2025-01-06 00:02:30|90.8|90.3|90.82|90.32|90.85|90.35|90.8|90.3|8
1736121760000|2025-01-06 00:02:40|90.81|90.31|90.85|90.35|90.86|90.36|90.79|90.29|10
1736121770000|2025-01-06 00:02:50|90.83|90.33|90.83|90.33|90.84|90.34|90.83|90.33|7
1736121780000|2025-01-06 00:03:00|90.82|90.32|90.82|90.32|90.83|90.33|90.8|90.3|4
1736121790000|2025-01-06 00:03:10|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736121800000|2025-01-06 00:03:20|90.81|90.31|90.69|90.19|90.81|90.31|90.69|90.19|3
1736121810000|2025-01-06 00:03:30|90.68|90.18|90.67|90.17|90.68|90.18|90.67|90.17|2
1736121820000|2025-01-06 00:03:40|90.68|90.18|90.7|90.2|90.71|90.21|90.67|90.17|6
1736121830000|2025-01-06 00:03:50|90.69|90.19|90.64|90.14|90.69|90.19|90.64|90.14|4
1736121840000|2025-01-06 00:04:00|90.65|90.15|90.67|90.17|90.7|90.2|90.64|90.14|12
1736121850000|2025-01-06 00:04:10|90.68|90.18|90.66|90.16|90.68|90.18|90.65|90.15|5
1736121860000|2025-01-06 00:04:20|90.65|90.15|90.68|90.18|90.69|90.19|90.65|90.15|4
1736121870000|2025-01-06 00:04:30|90.67|90.17|90.63|90.13|90.67|90.17|90.63|90.13|4
1736121880000|2025-01-06 00:04:40|90.62|90.12|90.61|90.11|90.63|90.13|90.61|90.11|4
1736121890000|2025-01-06 00:04:50|90.6|90.1|90.52|90.02|90.6|90.1|90.52|90.02|10
1736121900000|2025-01-06 00:05:00|90.53|90.03|90.59|90.09|90.6|90.1|90.53|90.03|6
1736121910000|2025-01-06 00:05:10|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|4
1736121920000|2025-01-06 00:05:20|90.61|90.11|90.58|90.08|90.61|90.11|90.57|90.07|6
1736121930000|2025-01-06 00:05:30|90.57|90.07|90.49|89.99|90.57|90.07|90.49|89.99|7
1736121940000|2025-01-06 00:05:40|90.51|90.01|90.53|90.03|90.54|90.04|90.5|90|6
1736121950000|2025-01-06 00:05:50|90.54|90.04|90.51|90.01|90.54|90.04|90.51|90.01|4
1736121960000|2025-01-06 00:06:00|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736121970000|2025-01-06 00:06:10|90.47|89.97|90.43|89.93|90.48|89.98|90.43|89.93|7
1736121980000|2025-01-06 00:06:20|90.42|89.92|90.41|89.91|90.45|89.95|90.41|89.91|8
1736121990000|2025-01-06 00:06:30|90.4|89.9|90.38|89.88|90.41|89.91|90.38|89.88|5
1736122000000|2025-01-06 00:06:40|90.39|89.89|90.42|89.92|90.42|89.92|90.39|89.89|8
1736122010000|2025-01-06 00:06:50|90.43|89.93|90.38|89.88|90.43|89.93|90.38|89.88|6
1736122020000|2025-01-06 00:07:00|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736122050000|2025-01-06 00:07:30|90.37|89.87|90.42|89.92|90.43|89.93|90.37|89.87|7
1736122060000|2025-01-06 00:07:40|90.41|89.91|90.42|89.92|90.42|89.92|90.4|89.9|4
1736122070000|2025-01-06 00:07:50|90.44|89.94|90.48|89.98|90.53|90.03|90.44|89.94|10
1736122080000|2025-01-06 00:08:00|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736122090000|2025-01-06 00:08:10|90.48|89.98|90.44|89.94|90.48|89.98|90.44|89.94|10
1736122100000|2025-01-06 00:08:20|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736122110000|2025-01-06 00:08:30|90.42|89.92|90.39|89.89|90.42|89.92|90.39|89.89|5
1736122120000|2025-01-06 00:08:40|90.38|89.88|90.37|89.87|90.38|89.88|90.36|89.86|4
1736122130000|2025-01-06 00:08:50|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736122140000|2025-01-06 00:09:00|90.37|89.87|90.4|89.9|90.41|89.91|90.37|89.87|7
1736122150000|2025-01-06 00:09:10|90.39|89.89|90.42|89.92|90.43|89.93|90.39|89.89|10
1736122160000|2025-01-06 00:09:20|90.41|89.91|90.38|89.88|90.41|89.91|90.37|89.87|10
1736122170000|2025-01-06 00:09:30|90.39|89.89|90.39|89.89|90.41|89.91|90.39|89.89|4
1736122180000|2025-01-06 00:09:40|90.38|89.88|90.42|89.92|90.43|89.93|90.38|89.88|7
1736122190000|2025-01-06 00:09:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736122200000|2025-01-06 00:10:00|90.42|89.92|90.52|90.02|90.52|90.02|90.42|89.92|8
1736122210000|2025-01-06 00:10:10|90.5|90|90.5|90|90.55|90.05|90.5|90|10
1736122220000|2025-01-06 00:10:20|90.49|89.99|90.46|89.96|90.5|90|90.45|89.95|9
1736122230000|2025-01-06 00:10:30|90.45|89.95|90.51|90.01|90.53|90.03|90.44|89.94|12
1736122240000|2025-01-06 00:10:40|90.5|90|90.46|89.96|90.51|90.01|90.46|89.96|12
1736122250000|2025-01-06 00:10:50|90.44|89.94|90.49|89.99|90.49|89.99|90.44|89.94|4
1736122260000|2025-01-06 00:11:00|90.48|89.98|90.44|89.94|90.48|89.98|90.44|89.94|5
1736122270000|2025-01-06 00:11:10|90.43|89.93|90.36|89.86|90.43|89.93|90.36|89.86|7
1736122280000|2025-01-06 00:11:20|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736122290000|2025-01-06 00:11:30|90.4|89.9|90.43|89.93|90.43|89.93|90.4|89.9|6
1736122300000|2025-01-06 00:11:40|90.42|89.92|90.45|89.95|90.45|89.95|90.42|89.92|3
1736122310000|2025-01-06 00:11:50|90.46|89.96|90.42|89.92|90.46|89.96|90.42|89.92|4
1736122320000|2025-01-06 00:12:00|90.43|89.93|90.38|89.88|90.44|89.94|90.38|89.88|7
1736122330000|2025-01-06 00:12:10|90.41|89.91|90.36|89.86|90.41|89.91|90.36|89.86|8
1736122340000|2025-01-06 00:12:20|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736122350000|2025-01-06 00:12:30|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736122440000|2025-01-06 00:14:00|90.27|89.77|90.18|89.68|90.27|89.77|90.18|89.68|3
1736122450000|2025-01-06 00:14:10|90.19|89.69|90.15|89.65|90.22|89.72|90.15|89.65|9
1736122460000|2025-01-06 00:14:20|90.14|89.64|90.18|89.68|90.22|89.72|90.14|89.64|9
1736122470000|2025-01-06 00:14:30|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736122480000|2025-01-06 00:14:40|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736122490000|2025-01-06 00:14:50|90.15|89.65|90.15|89.65|90.15|89.65|90.15|89.65|1
1736122500000|2025-01-06 00:15:00|90.16|89.66|90.23|89.73|90.24|89.74|90.16|89.66|11
1736122510000|2025-01-06 00:15:10|90.24|89.74|90.26|89.76|90.26|89.76|90.24|89.74|2
1736122520000|2025-01-06 00:15:20|90.25|89.75|90.21|89.71|90.25|89.75|90.21|89.71|7
1736122530000|2025-01-06 00:15:30|90.2|89.7|90.14|89.64|90.21|89.71|90.14|89.64|8
1736122550000|2025-01-06 00:15:50|90.13|89.63|90.13|89.63|90.13|89.63|90.13|89.63|1
1736122560000|2025-01-06 00:16:00|90.14|89.64|90.13|89.63|90.14|89.64|90.13|89.63|2
1736122570000|2025-01-06 00:16:10|90.12|89.62|90.06|89.56|90.12|89.62|90.06|89.56|5
1736122580000|2025-01-06 00:16:20|90.05|89.55|89.97|89.47|90.05|89.55|89.97|89.47|10
1736122590000|2025-01-06 00:16:30|89.96|89.46|89.99|89.49|90.03|89.53|89.96|89.46|12
1736122600000|2025-01-06 00:16:40|90|89.5|89.97|89.47|90|89.5|89.97|89.47|7
1736122610000|2025-01-06 00:16:50|89.96|89.46|89.88|89.38|89.96|89.46|89.88|89.38|10
1736122620000|2025-01-06 00:17:00|89.86|89.36|89.91|89.41|89.91|89.41|89.79|89.29|12
1736122630000|2025-01-06 00:17:10|89.9|89.4|89.96|89.46|90.02|89.52|89.9|89.4|16
1736122640000|2025-01-06 00:17:20|89.98|89.48|90|89.5|90.03|89.53|89.98|89.48|10
1736122650000|2025-01-06 00:17:30|89.99|89.49|89.99|89.49|90.01|89.51|89.98|89.48|5
1736122660000|2025-01-06 00:17:40|89.98|89.48|90.02|89.52|90.02|89.52|89.98|89.48|8
1736122670000|2025-01-06 00:17:50|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736122680000|2025-01-06 00:18:00|90.02|89.52|90.21|89.71|90.21|89.71|90.02|89.52|17
1736122690000|2025-01-06 00:18:10|90.2|89.7|90.21|89.71|90.21|89.71|90.18|89.68|7
1736122700000|2025-01-06 00:18:20|90.22|89.72|90.22|89.72|90.23|89.73|90.2|89.7|10
1736122710000|2025-01-06 00:18:30|90.23|89.73|90.24|89.74|90.24|89.74|90.22|89.72|7
1736122720000|2025-01-06 00:18:40|90.25|89.75|90.15|89.65|90.25|89.75|90.15|89.65|8
1736122730000|2025-01-06 00:18:50|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|2
1736122740000|2025-01-06 00:19:00|90.14|89.64|90.13|89.63|90.14|89.64|90.11|89.61|9
1736122750000|2025-01-06 00:19:10|90.12|89.62|90.09|89.59|90.13|89.63|90.09|89.59|7
1736122760000|2025-01-06 00:19:20|90.06|89.56|90.09|89.59|90.09|89.59|90.06|89.56|6
1736122770000|2025-01-06 00:19:30|90.08|89.58|90.08|89.58|90.1|89.6|90.05|89.55|12
1736122780000|2025-01-06 00:19:40|90.09|89.59|90.1|89.6|90.12|89.62|90.07|89.57|18
1736122790000|2025-01-06 00:19:50|90.11|89.61|90.19|89.69|90.22|89.72|90.11|89.61|7
1736122800000|2025-01-06 00:20:00|90.17|89.67|90.23|89.73|90.23|89.73|90.16|89.66|9
1736122810000|2025-01-06 00:20:10|90.22|89.72|90.2|89.7|90.22|89.72|90.14|89.64|17
1736122820000|2025-01-06 00:20:20|90.19|89.69|90.13|89.63|90.19|89.69|90.12|89.62|6
1736122830000|2025-01-06 00:20:30|90.12|89.62|90.13|89.63|90.13|89.63|90.12|89.62|4
1736122840000|2025-01-06 00:20:40|90.12|89.62|90.16|89.66|90.16|89.66|90.12|89.62|8
1736122850000|2025-01-06 00:20:50|90.18|89.68|90.22|89.72|90.22|89.72|90.18|89.68|7
1736122860000|2025-01-06 00:21:00|90.23|89.73|90.13|89.63|90.24|89.74|90.13|89.63|12
1736122870000|2025-01-06 00:21:10|90.11|89.61|90.08|89.58|90.13|89.63|90.08|89.58|9
1736122880000|2025-01-06 00:21:20|90.09|89.59|90.14|89.64|90.15|89.65|90.08|89.58|8
1736122890000|2025-01-06 00:21:30|90.15|89.65|90.19|89.69|90.2|89.7|90.14|89.64|10
1736122900000|2025-01-06 00:21:40|90.22|89.72|90.24|89.74|90.24|89.74|90.2|89.7|7
1736122910000|2025-01-06 00:21:50|90.23|89.73|90.3|89.8|90.3|89.8|90.23|89.73|10
1736122920000|2025-01-06 00:22:00|90.29|89.79|90.25|89.75|90.29|89.79|90.25|89.75|8
1736122930000|2025-01-06 00:22:10|90.26|89.76|90.33|89.83|90.33|89.83|90.26|89.76|10
1736122940000|2025-01-06 00:22:20|90.34|89.84|90.37|89.87|90.37|89.87|90.33|89.83|9
1736122950000|2025-01-06 00:22:30|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|8
1736122960000|2025-01-06 00:22:40|90.34|89.84|90.38|89.88|90.38|89.88|90.34|89.84|3
1736122970000|2025-01-06 00:22:50|90.37|89.87|90.35|89.85|90.37|89.87|90.35|89.85|3
1736122980000|2025-01-06 00:23:00|90.36|89.86|90.42|89.92|90.42|89.92|90.36|89.86|12
1736122990000|2025-01-06 00:23:10|90.43|89.93|90.42|89.92|90.45|89.95|90.42|89.92|8
1736123000000|2025-01-06 00:23:20|90.4|89.9|90.37|89.87|90.41|89.91|90.36|89.86|7
1736123010000|2025-01-06 00:23:30|90.38|89.88|90.37|89.87|90.38|89.88|90.36|89.86|10
1736123020000|2025-01-06 00:23:40|90.36|89.86|90.38|89.88|90.38|89.88|90.36|89.86|9
1736123030000|2025-01-06 00:23:50|90.37|89.87|90.35|89.85|90.38|89.88|90.35|89.85|13
1736123040000|2025-01-06 00:24:00|90.36|89.86|90.34|89.84|90.36|89.86|90.34|89.84|3
1736123050000|2025-01-06 00:24:10|90.35|89.85|90.35|89.85|90.38|89.88|90.35|89.85|6
1736123060000|2025-01-06 00:24:20|90.33|89.83|90.33|89.83|90.33|89.83|90.32|89.82|3
1736123070000|2025-01-06 00:24:30|90.32|89.82|90.41|89.91|90.41|89.91|90.32|89.82|8
1736123080000|2025-01-06 00:24:40|90.4|89.9|90.44|89.94|90.45|89.95|90.4|89.9|5
1736123090000|2025-01-06 00:24:50|90.43|89.93|90.47|89.97|90.47|89.97|90.43|89.93|5
1736123100000|2025-01-06 00:25:00|90.48|89.98|90.47|89.97|90.48|89.98|90.43|89.93|9
1736123110000|2025-01-06 00:25:10|90.48|89.98|90.56|90.06|90.56|90.06|90.48|89.98|12
1736123120000|2025-01-06 00:25:20|90.57|90.07|90.58|90.08|90.64|90.14|90.56|90.06|18
1736123130000|2025-01-06 00:25:30|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|6
1736123140000|2025-01-06 00:25:40|90.54|90.04|90.55|90.05|90.55|90.05|90.54|90.04|2
1736123150000|2025-01-06 00:25:50|90.54|90.04|90.52|90.02|90.54|90.04|90.52|90.02|3
1736123160000|2025-01-06 00:26:00|90.53|90.03|90.51|90.01|90.55|90.05|90.51|90.01|9
1736123170000|2025-01-06 00:26:10|90.5|90|90.62|90.12|90.66|90.16|90.48|89.98|15
1736123180000|2025-01-06 00:26:20|90.61|90.11|90.5|90|90.61|90.11|90.5|90|9
1736123190000|2025-01-06 00:26:30|90.49|89.99|90.52|90.02|90.52|90.02|90.46|89.96|9
1736123200000|2025-01-06 00:26:40|90.53|90.03|90.53|90.03|90.54|90.04|90.52|90.02|7
1736123210000|2025-01-06 00:26:50|90.52|90.02|90.5|90|90.52|90.02|90.5|90|3
1736123220000|2025-01-06 00:27:00|90.49|89.99|90.52|90.02|90.53|90.03|90.46|89.96|9
1736123230000|2025-01-06 00:27:10|90.51|90.01|90.48|89.98|90.52|90.02|90.48|89.98|5
1736123240000|2025-01-06 00:27:20|90.47|89.97|90.44|89.94|90.47|89.97|90.44|89.94|3
1736123250000|2025-01-06 00:27:30|90.45|89.95|90.49|89.99|90.5|90|90.45|89.95|8
1736123260000|2025-01-06 00:27:40|90.5|90|90.54|90.04|90.54|90.04|90.5|90|4
1736123270000|2025-01-06 00:27:50|90.52|90.02|90.5|90|90.53|90.03|90.49|89.99|6
1736123280000|2025-01-06 00:28:00|90.51|90.01|90.49|89.99|90.51|90.01|90.48|89.98|8
1736123290000|2025-01-06 00:28:10|90.48|89.98|90.48|89.98|90.51|90.01|90.48|89.98|10
1736123300000|2025-01-06 00:28:20|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736123310000|2025-01-06 00:28:30|90.5|90|90.48|89.98|90.5|90|90.48|89.98|3
1736123330000|2025-01-06 00:28:50|90.47|89.97|90.47|89.97|90.47|89.97|90.46|89.96|3
1736123340000|2025-01-06 00:29:00|90.48|89.98|90.5|90|90.51|90.01|90.48|89.98|5
1736123350000|2025-01-06 00:29:10|90.51|90.01|90.48|89.98|90.52|90.02|90.48|89.98|6
1736123360000|2025-01-06 00:29:20|90.47|89.97|90.49|89.99|90.49|89.99|90.45|89.95|5
1736123370000|2025-01-06 00:29:30|90.48|89.98|90.41|89.91|90.48|89.98|90.41|89.91|7
1736123380000|2025-01-06 00:29:40|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|4
1736123390000|2025-01-06 00:29:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736123400000|2025-01-06 00:30:00|90.38|89.88|90.25|89.75|90.39|89.89|90.25|89.75|13
1736123410000|2025-01-06 00:30:10|90.24|89.74|90.33|89.83|90.33|89.83|90.22|89.72|16
1736123420000|2025-01-06 00:30:20|90.31|89.81|90.28|89.78|90.31|89.81|90.28|89.78|8
1736123430000|2025-01-06 00:30:30|90.25|89.75|90.25|89.75|90.25|89.75|90.24|89.74|3
1736123440000|2025-01-06 00:30:40|90.29|89.79|90.35|89.85|90.35|89.85|90.28|89.78|10
1736123450000|2025-01-06 00:30:50|90.39|89.89|90.32|89.82|90.4|89.9|90.3|89.8|12
1736123460000|2025-01-06 00:31:00|90.31|89.81|90.31|89.81|90.31|89.81|90.3|89.8|5
1736123470000|2025-01-06 00:31:10|90.32|89.82|90.32|89.82|90.33|89.83|90.31|89.81|5
1736123480000|2025-01-06 00:31:20|90.33|89.83|90.34|89.84|90.35|89.85|90.31|89.81|8
1736123490000|2025-01-06 00:31:30|90.32|89.82|90.29|89.79|90.32|89.82|90.28|89.78|5
1736123500000|2025-01-06 00:31:40|90.28|89.78|90.24|89.74|90.28|89.78|90.24|89.74|7
1736123510000|2025-01-06 00:31:50|90.22|89.72|90.2|89.7|90.22|89.72|90.2|89.7|3
1736123520000|2025-01-06 00:32:00|90.19|89.69|90.12|89.62|90.19|89.69|90.12|89.62|5
1736123530000|2025-01-06 00:32:10|90.13|89.63|90.2|89.7|90.2|89.7|90.13|89.63|7
1736123540000|2025-01-06 00:32:20|90.19|89.69|90.14|89.64|90.19|89.69|90.13|89.63|8
1736123550000|2025-01-06 00:32:30|90.16|89.66|90.19|89.69|90.19|89.69|90.16|89.66|3
1736123560000|2025-01-06 00:32:40|90.2|89.7|90.2|89.7|90.22|89.72|90.19|89.69|7
1736123570000|2025-01-06 00:32:50|90.21|89.71|90.23|89.73|90.23|89.73|90.21|89.71|4
1736123580000|2025-01-06 00:33:00|90.22|89.72|90.21|89.71|90.23|89.73|90.2|89.7|9
1736123590000|2025-01-06 00:33:10|90.2|89.7|90.19|89.69|90.21|89.71|90.19|89.69|4
1736123600000|2025-01-06 00:33:20|90.15|89.65|90.12|89.62|90.15|89.65|90.12|89.62|4
1736123610000|2025-01-06 00:33:30|90.13|89.63|90.09|89.59|90.13|89.63|90.08|89.58|15
1736123620000|2025-01-06 00:33:40|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|3
1736123630000|2025-01-06 00:33:50|90.09|89.59|90.02|89.52|90.1|89.6|90.02|89.52|13
1736123640000|2025-01-06 00:34:00|90|89.5|90.05|89.55|90.06|89.56|89.98|89.48|10
1736123650000|2025-01-06 00:34:10|90.02|89.52|90|89.5|90.02|89.52|89.99|89.49|5
1736123660000|2025-01-06 00:34:20|89.99|89.49|89.95|89.45|89.99|89.49|89.94|89.44|7
1736123670000|2025-01-06 00:34:30|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|2
1736123680000|2025-01-06 00:34:40|89.96|89.46|89.99|89.49|90.01|89.51|89.96|89.46|9
1736123690000|2025-01-06 00:34:50|89.98|89.48|89.96|89.46|89.98|89.48|89.96|89.46|3
1736123700000|2025-01-06 00:35:00|89.95|89.45|89.9|89.4|89.95|89.45|89.9|89.4|5
1736123710000|2025-01-06 00:35:10|89.89|89.39|89.89|89.39|89.9|89.4|89.85|89.35|8
1736123720000|2025-01-06 00:35:20|89.87|89.37|89.9|89.4|89.91|89.41|89.85|89.35|14
1736123730000|2025-01-06 00:35:30|89.91|89.41|89.86|89.36|89.91|89.41|89.86|89.36|6
1736123740000|2025-01-06 00:35:40|89.85|89.35|89.82|89.32|89.87|89.37|89.82|89.32|6
1736123750000|2025-01-06 00:35:50|89.83|89.33|89.82|89.32|89.84|89.34|89.82|89.32|4
1736123760000|2025-01-06 00:36:00|89.81|89.31|89.9|89.4|89.91|89.41|89.81|89.31|8
1736123770000|2025-01-06 00:36:10|89.91|89.41|89.93|89.43|90|89.5|89.91|89.41|15
1736123780000|2025-01-06 00:36:20|89.94|89.44|90|89.5|90|89.5|89.94|89.44|8
1736123790000|2025-01-06 00:36:30|89.99|89.49|89.94|89.44|90|89.5|89.94|89.44|6
1736123800000|2025-01-06 00:36:40|89.93|89.43|89.93|89.43|89.94|89.44|89.92|89.42|5
1736123810000|2025-01-06 00:36:50|89.94|89.44|89.98|89.48|89.98|89.48|89.93|89.43|10
1736123820000|2025-01-06 00:37:00|89.95|89.45|89.93|89.43|89.95|89.45|89.93|89.43|3
1736123830000|2025-01-06 00:37:10|89.92|89.42|89.85|89.35|89.92|89.42|89.84|89.34|9
1736123840000|2025-01-06 00:37:20|89.84|89.34|89.85|89.35|89.85|89.35|89.84|89.34|4
1736123850000|2025-01-06 00:37:30|89.84|89.34|89.8|89.3|89.84|89.34|89.78|89.28|9
1736123860000|2025-01-06 00:37:40|89.78|89.28|89.83|89.33|89.83|89.33|89.78|89.28|5
1736123870000|2025-01-06 00:37:50|89.82|89.32|89.81|89.31|89.82|89.32|89.8|89.3|6
1736123880000|2025-01-06 00:38:00|89.82|89.32|89.86|89.36|89.86|89.36|89.79|89.29|12
1736123890000|2025-01-06 00:38:10|89.87|89.37|89.83|89.33|89.89|89.39|89.82|89.32|11
1736123900000|2025-01-06 00:38:20|89.84|89.34|89.87|89.37|89.87|89.37|89.84|89.34|2
1736123910000|2025-01-06 00:38:30|89.86|89.36|89.81|89.31|89.87|89.37|89.81|89.31|8
1736123920000|2025-01-06 00:38:40|89.8|89.3|89.71|89.21|89.81|89.31|89.71|89.21|11
1736123930000|2025-01-06 00:38:50|89.72|89.22|89.72|89.22|89.73|89.23|89.7|89.2|6
1736123940000|2025-01-06 00:39:00|89.74|89.24|89.74|89.24|89.78|89.28|89.73|89.23|9
1736123950000|2025-01-06 00:39:10|89.75|89.25|89.82|89.32|89.84|89.34|89.75|89.25|14
1736123960000|2025-01-06 00:39:20|89.84|89.34|89.81|89.31|89.87|89.37|89.81|89.31|9
1736123970000|2025-01-06 00:39:30|89.82|89.32|89.88|89.38|89.88|89.38|89.81|89.31|11
1736123980000|2025-01-06 00:39:40|89.9|89.4|90|89.5|90|89.5|89.9|89.4|16
1736123990000|2025-01-06 00:39:50|90.01|89.51|89.94|89.44|90.01|89.51|89.94|89.44|5
1736124000000|2025-01-06 00:40:00|89.93|89.43|89.86|89.36|89.93|89.43|89.86|89.36|6
1736124010000|2025-01-06 00:40:10|89.84|89.34|89.85|89.35|89.85|89.35|89.84|89.34|2
1736124020000|2025-01-06 00:40:20|89.86|89.36|89.9|89.4|89.91|89.41|89.86|89.36|10
1736124030000|2025-01-06 00:40:30|89.89|89.39|89.85|89.35|89.89|89.39|89.85|89.35|9
1736124040000|2025-01-06 00:40:40|89.83|89.33|89.83|89.33|89.83|89.33|89.82|89.32|3
1736124050000|2025-01-06 00:40:50|89.82|89.32|89.83|89.33|89.84|89.34|89.8|89.3|12
1736124060000|2025-01-06 00:41:00|89.84|89.34|89.83|89.33|89.85|89.35|89.83|89.33|5
1736124070000|2025-01-06 00:41:10|89.8|89.3|89.8|89.3|89.8|89.3|89.76|89.26|13
1736124080000|2025-01-06 00:41:20|89.81|89.31|89.82|89.32|89.83|89.33|89.81|89.31|4
1736124090000|2025-01-06 00:41:30|89.83|89.33|89.81|89.31|89.83|89.33|89.81|89.31|10
1736124100000|2025-01-06 00:41:40|89.82|89.32|89.82|89.32|89.83|89.33|89.81|89.31|6
1736124110000|2025-01-06 00:41:50|89.83|89.33|89.83|89.33|89.84|89.34|89.82|89.32|7
1736124120000|2025-01-06 00:42:00|89.85|89.35|89.9|89.4|89.9|89.4|89.84|89.34|6
1736124130000|2025-01-06 00:42:10|89.91|89.41|89.9|89.4|89.93|89.43|89.9|89.4|8
1736124140000|2025-01-06 00:42:20|89.89|89.39|89.82|89.32|89.89|89.39|89.81|89.31|10
1736124150000|2025-01-06 00:42:30|89.81|89.31|89.79|89.29|89.81|89.31|89.76|89.26|8
1736124160000|2025-01-06 00:42:40|89.78|89.28|89.83|89.33|89.83|89.33|89.78|89.28|7
1736124170000|2025-01-06 00:42:50|89.82|89.32|89.82|89.32|89.82|89.32|89.8|89.3|3
1736124180000|2025-01-06 00:43:00|89.85|89.35|89.8|89.3|89.86|89.36|89.8|89.3|14
1736124190000|2025-01-06 00:43:10|89.79|89.29|89.82|89.32|89.83|89.33|89.79|89.29|6
1736124200000|2025-01-06 00:43:20|89.81|89.31|89.75|89.25|89.81|89.31|89.75|89.25|3
1736124210000|2025-01-06 00:43:30|89.74|89.24|89.75|89.25|89.75|89.25|89.74|89.24|4
1736124220000|2025-01-06 00:43:40|89.76|89.26|89.81|89.31|89.81|89.31|89.76|89.26|7
1736124230000|2025-01-06 00:43:50|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736124240000|2025-01-06 00:44:00|89.81|89.31|89.78|89.28|89.81|89.31|89.78|89.28|3
1736124250000|2025-01-06 00:44:10|89.79|89.29|89.88|89.38|89.89|89.39|89.78|89.28|15
1736124260000|2025-01-06 00:44:20|89.89|89.39|89.91|89.41|89.93|89.43|89.89|89.39|6
1736124270000|2025-01-06 00:44:30|89.9|89.4|89.94|89.44|89.94|89.44|89.89|89.39|6
1736124280000|2025-01-06 00:44:40|89.95|89.45|89.89|89.39|89.95|89.45|89.88|89.38|9
1736124290000|2025-01-06 00:44:50|89.88|89.38|89.83|89.33|89.88|89.38|89.82|89.32|8
1736124300000|2025-01-06 00:45:00|89.84|89.34|89.82|89.32|89.84|89.34|89.79|89.29|13
1736124310000|2025-01-06 00:45:10|89.83|89.33|89.8|89.3|89.83|89.33|89.8|89.3|5
1736124320000|2025-01-06 00:45:20|89.82|89.32|89.83|89.33|89.84|89.34|89.82|89.32|4
1736124330000|2025-01-06 00:45:30|89.82|89.32|89.82|89.32|89.82|89.32|89.8|89.3|7
1736124340000|2025-01-06 00:45:40|89.83|89.33|89.89|89.39|89.89|89.39|89.82|89.32|7
1736124350000|2025-01-06 00:45:50|89.9|89.4|89.9|89.4|89.92|89.42|89.89|89.39|9
1736124360000|2025-01-06 00:46:00|89.91|89.41|89.93|89.43|89.94|89.44|89.91|89.41|8
1736124370000|2025-01-06 00:46:10|89.94|89.44|89.89|89.39|89.94|89.44|89.89|89.39|5
1736124380000|2025-01-06 00:46:20|89.85|89.35|89.84|89.34|89.85|89.35|89.83|89.33|4
1736124390000|2025-01-06 00:46:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736124400000|2025-01-06 00:46:40|89.84|89.34|89.81|89.31|89.85|89.35|89.81|89.31|7
1736124420000|2025-01-06 00:47:00|89.8|89.3|89.69|89.19|89.8|89.3|89.69|89.19|10
1736124430000|2025-01-06 00:47:10|89.7|89.2|89.76|89.26|89.76|89.26|89.7|89.2|8
1736124440000|2025-01-06 00:47:20|89.74|89.24|89.79|89.29|89.81|89.31|89.74|89.24|7
1736124450000|2025-01-06 00:47:30|89.8|89.3|89.8|89.3|89.8|89.3|89.79|89.29|3
1736124460000|2025-01-06 00:47:40|89.81|89.31|89.81|89.31|89.81|89.31|89.8|89.3|3
1736124470000|2025-01-06 00:47:50|89.8|89.3|89.79|89.29|89.8|89.3|89.78|89.28|7
1736124480000|2025-01-06 00:48:00|89.81|89.31|89.79|89.29|89.81|89.31|89.78|89.28|6
1736124490000|2025-01-06 00:48:10|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|2
1736124500000|2025-01-06 00:48:20|89.79|89.29|89.79|89.29|89.8|89.3|89.78|89.28|7
1736124510000|2025-01-06 00:48:30|89.8|89.3|89.83|89.33|89.83|89.33|89.8|89.3|7
1736124520000|2025-01-06 00:48:40|89.82|89.32|89.79|89.29|89.82|89.32|89.79|89.29|4
1736124530000|2025-01-06 00:48:50|89.76|89.26|89.75|89.25|89.77|89.27|89.75|89.25|5
1736124540000|2025-01-06 00:49:00|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736124550000|2025-01-06 00:49:10|89.74|89.24|89.69|89.19|89.74|89.24|89.69|89.19|5
1736124560000|2025-01-06 00:49:20|89.7|89.2|89.71|89.21|89.73|89.23|89.69|89.19|8
1736124570000|2025-01-06 00:49:30|89.72|89.22|89.72|89.22|89.73|89.23|89.72|89.22|3
1736124580000|2025-01-06 00:49:40|89.71|89.21|89.67|89.17|89.71|89.21|89.67|89.17|4
1736124590000|2025-01-06 00:49:50|89.64|89.14|89.6|89.1|89.64|89.14|89.6|89.1|6
1736124600000|2025-01-06 00:50:00|89.58|89.08|89.55|89.05|89.6|89.1|89.54|89.04|12
1736124610000|2025-01-06 00:50:10|89.56|89.06|89.55|89.05|89.56|89.06|89.54|89.04|6
1736124620000|2025-01-06 00:50:20|89.56|89.06|89.53|89.03|89.56|89.06|89.52|89.02|7
1736124630000|2025-01-06 00:50:30|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736124640000|2025-01-06 00:50:40|89.53|89.03|89.53|89.03|89.53|89.03|89.53|89.03|1
1736124650000|2025-01-06 00:50:50|89.54|89.04|89.54|89.04|89.55|89.05|89.54|89.04|3
1736124660000|2025-01-06 00:51:00|89.53|89.03|89.46|88.96|89.54|89.04|89.46|88.96|7
1736124670000|2025-01-06 00:51:10|89.48|88.98|89.49|88.99|89.5|89|89.47|88.97|5
1736124680000|2025-01-06 00:51:20|89.47|88.97|89.44|88.94|89.48|88.98|89.43|88.93|11
1736124690000|2025-01-06 00:51:30|89.43|88.93|89.4|88.9|89.43|88.93|89.4|88.9|3
1736124700000|2025-01-06 00:51:40|89.39|88.89|89.34|88.84|89.39|88.89|89.34|88.84|7
1736124710000|2025-01-06 00:51:50|89.35|88.85|89.38|88.88|89.39|88.89|89.34|88.84|7
1736124720000|2025-01-06 00:52:00|89.37|88.87|89.38|88.88|89.38|88.88|89.35|88.85|4
1736124730000|2025-01-06 00:52:10|89.39|88.89|89.39|88.89|89.39|88.89|89.38|88.88|3
1736124740000|2025-01-06 00:52:20|89.38|88.88|89.34|88.84|89.38|88.88|89.33|88.83|6
1736124750000|2025-01-06 00:52:30|89.33|88.83|89.33|88.83|89.33|88.83|89.32|88.82|3
1736124760000|2025-01-06 00:52:40|89.32|88.82|89.31|88.81|89.32|88.82|89.31|88.81|2
1736124770000|2025-01-06 00:52:50|89.3|88.8|89.31|88.81|89.32|88.82|89.3|88.8|6
1736124780000|2025-01-06 00:53:00|89.3|88.8|89.31|88.81|89.33|88.83|89.3|88.8|8
1736124800000|2025-01-06 00:53:20|89.32|88.82|89.33|88.83|89.33|88.83|89.32|88.82|2
1736124810000|2025-01-06 00:53:30|89.34|88.84|89.39|88.89|89.41|88.91|89.32|88.82|15
1736124820000|2025-01-06 00:53:40|89.4|88.9|89.35|88.85|89.4|88.9|89.35|88.85|7
1736124830000|2025-01-06 00:53:50|89.36|88.86|89.38|88.88|89.38|88.88|89.36|88.86|2
1736124840000|2025-01-06 00:54:00|89.39|88.89|89.39|88.89|89.39|88.89|89.39|88.89|1
1736124860000|2025-01-06 00:54:20|89.42|88.92|89.4|88.9|89.42|88.92|89.4|88.9|7
1736124880000|2025-01-06 00:54:40|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|2
1736124900000|2025-01-06 00:55:00|89.39|88.89|89.51|89.01|89.51|89.01|89.35|88.85|10
1736124910000|2025-01-06 00:55:10|89.5|89|89.52|89.02|89.54|89.04|89.49|88.99|11
1736124920000|2025-01-06 00:55:20|89.51|89.01|89.5|89|89.51|89.01|89.5|89|4
1736124930000|2025-01-06 00:55:30|89.51|89.01|89.51|89.01|89.53|89.03|89.51|89.01|6
1736124940000|2025-01-06 00:55:40|89.5|89|89.51|89.01|89.51|89.01|89.49|88.99|4
1736124950000|2025-01-06 00:55:50|89.52|89.02|89.52|89.02|89.52|89.02|89.48|88.98|7
1736124960000|2025-01-06 00:56:00|89.51|89.01|89.49|88.99|89.51|89.01|89.48|88.98|6
1736124970000|2025-01-06 00:56:10|89.48|88.98|89.44|88.94|89.48|88.98|89.44|88.94|4
1736124980000|2025-01-06 00:56:20|89.43|88.93|89.49|88.99|89.49|88.99|89.43|88.93|6
1736124990000|2025-01-06 00:56:30|89.5|89|89.53|89.03|89.53|89.03|89.5|89|3
1736125000000|2025-01-06 00:56:40|89.54|89.04|89.55|89.05|89.56|89.06|89.54|89.04|4
1736125010000|2025-01-06 00:56:50|89.54|89.04|89.54|89.04|89.55|89.05|89.54|89.04|3
1736125020000|2025-01-06 00:57:00|89.55|89.05|89.51|89.01|89.55|89.05|89.51|89.01|5
1736125030000|2025-01-06 00:57:10|89.5|89|89.53|89.03|89.54|89.04|89.5|89|3
1736125040000|2025-01-06 00:57:20|89.54|89.04|89.46|88.96|89.54|89.04|89.46|88.96|7
1736125050000|2025-01-06 00:57:30|89.45|88.95|89.49|88.99|89.5|89|89.45|88.95|9
1736125060000|2025-01-06 00:57:40|89.5|89|89.55|89.05|89.55|89.05|89.5|89|4
1736125070000|2025-01-06 00:57:50|89.56|89.06|89.59|89.09|89.6|89.1|89.56|89.06|4
1736125080000|2025-01-06 00:58:00|89.6|89.1|89.6|89.1|89.63|89.13|89.59|89.09|9
1736125090000|2025-01-06 00:58:10|89.59|89.09|89.6|89.1|89.6|89.1|89.59|89.09|2
1736125100000|2025-01-06 00:58:20|89.59|89.09|89.54|89.04|89.59|89.09|89.54|89.04|6
1736125110000|2025-01-06 00:58:30|89.53|89.03|89.52|89.02|89.53|89.03|89.49|88.99|7
1736125120000|2025-01-06 00:58:40|89.53|89.03|89.53|89.03|89.55|89.05|89.52|89.02|8
1736125130000|2025-01-06 00:58:50|89.52|89.02|89.51|89.01|89.52|89.02|89.51|89.01|2
1736125140000|2025-01-06 00:59:00|89.52|89.02|89.52|89.02|89.54|89.04|89.51|89.01|8
1736125150000|2025-01-06 00:59:10|89.51|89.01|89.51|89.01|89.54|89.04|89.51|89.01|9
1736125160000|2025-01-06 00:59:20|89.5|89|89.47|88.97|89.5|89|89.45|88.95|4
1736125170000|2025-01-06 00:59:30|89.46|88.96|89.43|88.93|89.46|88.96|89.41|88.91|7
1736125180000|2025-01-06 00:59:40|89.42|88.92|89.41|88.91|89.42|88.92|89.4|88.9|4
1736125190000|2025-01-06 00:59:50|89.42|88.92|89.43|88.93|89.43|88.93|89.42|88.92|4
1736125200000|2025-01-06 01:00:00|89.44|88.94|89.42|88.92|89.45|88.95|89.41|88.91|12
1736125210000|2025-01-06 01:00:10|89.43|88.93|89.5|89|89.51|89.01|89.43|88.93|9
1736125220000|2025-01-06 01:00:20|89.49|88.99|89.46|88.96|89.5|89|89.46|88.96|6
1736125240000|2025-01-06 01:00:40|89.48|88.98|89.46|88.96|89.49|88.99|89.46|88.96|5
1736125250000|2025-01-06 01:00:50|89.5|89|89.46|88.96|89.5|89|89.46|88.96|8
1736125260000|2025-01-06 01:01:00|89.47|88.97|89.52|89.02|89.52|89.02|89.47|88.97|7
1736125270000|2025-01-06 01:01:10|89.51|89.01|89.45|88.95|89.51|89.01|89.45|88.95|6
1736125280000|2025-01-06 01:01:20|89.43|88.93|89.44|88.94|89.44|88.94|89.39|88.89|12
1736125290000|2025-01-06 01:01:30|89.45|88.95|89.42|88.92|89.5|89|89.42|88.92|11
1736125300000|2025-01-06 01:01:40|89.43|88.93|89.47|88.97|89.47|88.97|89.42|88.92|8
1736125310000|2025-01-06 01:01:50|89.46|88.96|89.48|88.98|89.48|88.98|89.45|88.95|6
1736125320000|2025-01-06 01:02:00|89.49|88.99|89.65|89.15|89.65|89.15|89.49|88.99|19
1736125330000|2025-01-06 01:02:10|89.66|89.16|89.63|89.13|89.68|89.18|89.63|89.13|11
1736125340000|2025-01-06 01:02:20|89.64|89.14|89.69|89.19|89.69|89.19|89.62|89.12|17
1736125350000|2025-01-06 01:02:30|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736125360000|2025-01-06 01:02:40|89.64|89.14|89.6|89.1|89.64|89.14|89.59|89.09|14
1736125370000|2025-01-06 01:02:50|89.61|89.11|89.64|89.14|89.64|89.14|89.6|89.1|10
1736125380000|2025-01-06 01:03:00|89.65|89.15|89.69|89.19|89.7|89.2|89.65|89.15|11
1736125390000|2025-01-06 01:03:10|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|3
1736125400000|2025-01-06 01:03:20|89.69|89.19|89.7|89.2|89.73|89.23|89.69|89.19|8
1736125410000|2025-01-06 01:03:30|89.69|89.19|89.69|89.19|89.7|89.2|89.68|89.18|5
1736125420000|2025-01-06 01:03:40|89.7|89.2|89.64|89.14|89.72|89.22|89.64|89.14|8
1736125430000|2025-01-06 01:03:50|89.65|89.15|89.6|89.1|89.69|89.19|89.6|89.1|9
1736125440000|2025-01-06 01:04:00|89.59|89.09|89.55|89.05|89.59|89.09|89.53|89.03|10
1736125450000|2025-01-06 01:04:10|89.54|89.04|89.58|89.08|89.6|89.1|89.54|89.04|7
1736125460000|2025-01-06 01:04:20|89.59|89.09|89.64|89.14|89.64|89.14|89.59|89.09|6
1736125470000|2025-01-06 01:04:30|89.63|89.13|89.6|89.1|89.63|89.13|89.6|89.1|3
1736125480000|2025-01-06 01:04:40|89.59|89.09|89.56|89.06|89.6|89.1|89.55|89.05|8
1736125490000|2025-01-06 01:04:50|89.58|89.08|89.64|89.14|89.64|89.14|89.58|89.08|5
1736125500000|2025-01-06 01:05:00|89.66|89.16|89.65|89.15|89.67|89.17|89.65|89.15|9
1736125510000|2025-01-06 01:05:10|89.66|89.16|89.64|89.14|89.66|89.16|89.64|89.14|7
1736125520000|2025-01-06 01:05:20|89.69|89.19|89.73|89.23|89.73|89.23|89.68|89.18|6
1736125530000|2025-01-06 01:05:30|89.74|89.24|89.72|89.22|89.74|89.24|89.71|89.21|9
1736125540000|2025-01-06 01:05:40|89.73|89.23|89.7|89.2|89.73|89.23|89.7|89.2|7
1736125550000|2025-01-06 01:05:50|89.71|89.21|89.68|89.18|89.73|89.23|89.68|89.18|10
1736125560000|2025-01-06 01:06:00|89.67|89.17|89.64|89.14|89.67|89.17|89.64|89.14|3
1736125570000|2025-01-06 01:06:10|89.65|89.15|89.67|89.17|89.71|89.21|89.65|89.15|9
1736125580000|2025-01-06 01:06:20|89.66|89.16|89.62|89.12|89.66|89.16|89.62|89.12|7
1736125590000|2025-01-06 01:06:30|89.61|89.11|89.59|89.09|89.63|89.13|89.59|89.09|6
1736125600000|2025-01-06 01:06:40|89.6|89.1|89.54|89.04|89.6|89.1|89.54|89.04|9
1736125610000|2025-01-06 01:06:50|89.53|89.03|89.56|89.06|89.56|89.06|89.53|89.03|7
1736125620000|2025-01-06 01:07:00|89.59|89.09|89.55|89.05|89.61|89.11|89.55|89.05|9
1736125630000|2025-01-06 01:07:10|89.56|89.06|89.57|89.07|89.59|89.09|89.56|89.06|4
1736125640000|2025-01-06 01:07:20|89.58|89.08|89.49|88.99|89.58|89.08|89.48|88.98|12
1736125650000|2025-01-06 01:07:30|89.48|88.98|89.43|88.93|89.48|88.98|89.43|88.93|3
1736125660000|2025-01-06 01:07:40|89.44|88.94|89.42|88.92|89.44|88.94|89.41|88.91|4
1736125670000|2025-01-06 01:07:50|89.41|88.91|89.42|88.92|89.42|88.92|89.41|88.91|2
1736125680000|2025-01-06 01:08:00|89.44|88.94|89.53|89.03|89.54|89.04|89.44|88.94|7
1736125690000|2025-01-06 01:08:10|89.52|89.02|89.44|88.94|89.52|89.02|89.43|88.93|9
1736125700000|2025-01-06 01:08:20|89.43|88.93|89.41|88.91|89.43|88.93|89.4|88.9|7
1736125710000|2025-01-06 01:08:30|89.43|88.93|89.49|88.99|89.49|88.99|89.42|88.92|5
1736125720000|2025-01-06 01:08:40|89.5|89|89.49|88.99|89.5|89|89.49|88.99|6
1736125730000|2025-01-06 01:08:50|89.5|89|89.49|88.99|89.5|89|89.49|88.99|2
1736125740000|2025-01-06 01:09:00|89.5|89|89.51|89.01|89.52|89.02|89.5|89|3
1736125750000|2025-01-06 01:09:10|89.53|89.03|89.61|89.11|89.61|89.11|89.53|89.03|10
1736125760000|2025-01-06 01:09:20|89.6|89.1|89.64|89.14|89.64|89.14|89.59|89.09|6
1736125770000|2025-01-06 01:09:30|89.63|89.13|89.62|89.12|89.63|89.13|89.61|89.11|4
1736125780000|2025-01-06 01:09:40|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736125790000|2025-01-06 01:09:50|89.61|89.11|89.59|89.09|89.61|89.11|89.59|89.09|3
1736125800000|2025-01-06 01:10:00|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|4
1736125810000|2025-01-06 01:10:10|89.53|89.03|89.53|89.03|89.56|89.06|89.52|89.02|10
1736125820000|2025-01-06 01:10:20|89.52|89.02|89.53|89.03|89.54|89.04|89.49|88.99|9
1736125830000|2025-01-06 01:10:30|89.54|89.04|89.55|89.05|89.59|89.09|89.54|89.04|8
1736125840000|2025-01-06 01:10:40|89.54|89.04|89.54|89.04|89.54|89.04|89.54|89.04|1
1736125850000|2025-01-06 01:10:50|89.53|89.03|89.5|89|89.53|89.03|89.49|88.99|6
1736125860000|2025-01-06 01:11:00|89.51|89.01|89.4|88.9|89.51|89.01|89.4|88.9|11
1736125870000|2025-01-06 01:11:10|89.41|88.91|89.47|88.97|89.47|88.97|89.41|88.91|5
1736125880000|2025-01-06 01:11:20|89.46|88.96|89.44|88.94|89.48|88.98|89.44|88.94|6
1736125890000|2025-01-06 01:11:30|89.48|88.98|89.45|88.95|89.48|88.98|89.45|88.95|10
1736125900000|2025-01-06 01:11:40|89.44|88.94|89.43|88.93|89.44|88.94|89.41|88.91|6
1736125910000|2025-01-06 01:11:50|89.44|88.94|89.49|88.99|89.5|89|89.43|88.93|7
1736125920000|2025-01-06 01:12:00|89.45|88.95|89.5|89|89.5|89|89.44|88.94|6
1736125930000|2025-01-06 01:12:10|89.51|89.01|89.54|89.04|89.54|89.04|89.51|89.01|6
1736125940000|2025-01-06 01:12:20|89.53|89.03|89.49|88.99|89.53|89.03|89.49|88.99|11
1736125950000|2025-01-06 01:12:30|89.48|88.98|89.46|88.96|89.48|88.98|89.46|88.96|4
1736125960000|2025-01-06 01:12:40|89.45|88.95|89.43|88.93|89.45|88.95|89.43|88.93|3
1736125970000|2025-01-06 01:12:50|89.41|88.91|89.38|88.88|89.41|88.91|89.38|88.88|6
1736125980000|2025-01-06 01:13:00|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|6
1736125990000|2025-01-06 01:13:10|89.41|88.91|89.47|88.97|89.47|88.97|89.4|88.9|12
1736126000000|2025-01-06 01:13:20|89.45|88.95|89.46|88.96|89.46|88.96|89.44|88.94|3
1736126010000|2025-01-06 01:13:30|89.44|88.94|89.44|88.94|89.46|88.96|89.44|88.94|7
1736126020000|2025-01-06 01:13:40|89.45|88.95|89.45|88.95|89.46|88.96|89.45|88.95|3
1736126030000|2025-01-06 01:13:50|89.44|88.94|89.45|88.95|89.48|88.98|89.44|88.94|10
1736126040000|2025-01-06 01:14:00|89.46|88.96|89.52|89.02|89.52|89.02|89.46|88.96|8
1736126050000|2025-01-06 01:14:10|89.54|89.04|89.49|88.99|89.54|89.04|89.49|88.99|9
1736126060000|2025-01-06 01:14:20|89.48|88.98|89.49|88.99|89.5|89|89.44|88.94|12
1736126070000|2025-01-06 01:14:30|89.5|89|89.5|89|89.51|89.01|89.5|89|7
1736126080000|2025-01-06 01:14:40|89.49|88.99|89.47|88.97|89.49|88.99|89.47|88.97|3
1736126090000|2025-01-06 01:14:50|89.46|88.96|89.43|88.93|89.46|88.96|89.43|88.93|5
1736126100000|2025-01-06 01:15:00|89.41|88.91|89.38|88.88|89.43|88.93|89.38|88.88|10
1736126110000|2025-01-06 01:15:10|89.39|88.89|89.43|88.93|89.44|88.94|89.39|88.89|10
1736126120000|2025-01-06 01:15:20|89.44|88.94|89.48|88.98|89.48|88.98|89.43|88.93|10
1736126130000|2025-01-06 01:15:30|89.49|88.99|89.5|89|89.5|89|89.48|88.98|4
1736126140000|2025-01-06 01:15:40|89.49|88.99|89.43|88.93|89.49|88.99|89.43|88.93|7
1736126150000|2025-01-06 01:15:50|89.44|88.94|89.47|88.97|89.47|88.97|89.44|88.94|5
1736126160000|2025-01-06 01:16:00|89.48|88.98|89.53|89.03|89.53|89.03|89.48|88.98|4
1736126170000|2025-01-06 01:16:10|89.55|89.05|89.51|89.01|89.55|89.05|89.51|89.01|6
1736126180000|2025-01-06 01:16:20|89.5|89|89.58|89.08|89.61|89.11|89.5|89|8
1736126190000|2025-01-06 01:16:30|89.56|89.06|89.5|89|89.56|89.06|89.5|89|9
1736126200000|2025-01-06 01:16:40|89.51|89.01|89.51|89.01|89.51|89.01|89.49|88.99|5
1736126210000|2025-01-06 01:16:50|89.5|89|89.51|89.01|89.51|89.01|89.5|89|2
1736126220000|2025-01-06 01:17:00|89.48|88.98|89.47|88.97|89.48|88.98|89.43|88.93|9
1736126230000|2025-01-06 01:17:10|89.48|88.98|89.5|89|89.51|89.01|89.48|88.98|12
1736126240000|2025-01-06 01:17:20|89.51|89.01|89.45|88.95|89.51|89.01|89.44|88.94|7
1736126250000|2025-01-06 01:17:30|89.47|88.97|89.43|88.93|89.5|89|89.42|88.92|11
1736126260000|2025-01-06 01:17:40|89.42|88.92|89.38|88.88|89.42|88.92|89.38|88.88|7
1736126270000|2025-01-06 01:17:50|89.39|88.89|89.39|88.89|89.4|88.9|89.39|88.89|3
1736126280000|2025-01-06 01:18:00|89.38|88.88|89.43|88.93|89.43|88.93|89.38|88.88|5
1736126290000|2025-01-06 01:18:10|89.44|88.94|89.45|88.95|89.45|88.95|89.44|88.94|4
1736126300000|2025-01-06 01:18:20|89.43|88.93|89.44|88.94|89.45|88.95|89.43|88.93|7
1736126310000|2025-01-06 01:18:30|89.45|88.95|89.42|88.92|89.45|88.95|89.42|88.92|4
1736126320000|2025-01-06 01:18:40|89.41|88.91|89.38|88.88|89.42|88.92|89.38|88.88|6
1736126330000|2025-01-06 01:18:50|89.37|88.87|89.38|88.88|89.38|88.88|89.33|88.83|5
1736126340000|2025-01-06 01:19:00|89.39|88.89|89.39|88.89|89.39|88.89|89.38|88.88|7
1736126350000|2025-01-06 01:19:10|89.38|88.88|89.32|88.82|89.38|88.88|89.32|88.82|8
1736126360000|2025-01-06 01:19:20|89.33|88.83|89.25|88.75|89.33|88.83|89.24|88.74|7
1736126370000|2025-01-06 01:19:30|89.24|88.74|89.2|88.7|89.24|88.74|89.2|88.7|5
1736126380000|2025-01-06 01:19:40|89.21|88.71|89.23|88.73|89.24|88.74|89.2|88.7|9
1736126390000|2025-01-06 01:19:50|89.22|88.72|89.2|88.7|89.25|88.75|89.19|88.69|10
1736126400000|2025-01-06 01:20:00|89.19|88.69|89.17|88.67|89.19|88.69|89.16|88.66|5
1736126410000|2025-01-06 01:20:10|89.18|88.68|89.13|88.63|89.18|88.68|89.12|88.62|11
1736126420000|2025-01-06 01:20:20|89.12|88.62|89.18|88.68|89.18|88.68|89.12|88.62|9
1736126430000|2025-01-06 01:20:30|89.13|88.63|89.15|88.65|89.17|88.67|89.13|88.63|8
1736126440000|2025-01-06 01:20:40|89.14|88.64|89.12|88.62|89.14|88.64|89.11|88.61|5
1736126460000|2025-01-06 01:21:00|89.13|88.63|89.13|88.63|89.18|88.68|89.13|88.63|11
1736126470000|2025-01-06 01:21:10|89.12|88.62|89.12|88.62|89.12|88.62|89.11|88.61|7
1736126480000|2025-01-06 01:21:20|89.11|88.61|89.13|88.63|89.13|88.63|89.11|88.61|2
1736126490000|2025-01-06 01:21:30|89.14|88.64|89.19|88.69|89.2|88.7|89.14|88.64|6
1736126500000|2025-01-06 01:21:40|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|2
1736126510000|2025-01-06 01:21:50|89.18|88.68|89.16|88.66|89.19|88.69|89.16|88.66|5
1736126520000|2025-01-06 01:22:00|89.17|88.67|89.23|88.73|89.23|88.73|89.17|88.67|8
1736126530000|2025-01-06 01:22:10|89.24|88.74|89.28|88.78|89.3|88.8|89.24|88.74|8
1736126540000|2025-01-06 01:22:20|89.29|88.79|89.32|88.82|89.33|88.83|89.29|88.79|8
1736126550000|2025-01-06 01:22:30|89.31|88.81|89.25|88.75|89.31|88.81|89.25|88.75|5
1736126560000|2025-01-06 01:22:40|89.24|88.74|89.22|88.72|89.24|88.74|89.22|88.72|5
1736126570000|2025-01-06 01:22:50|89.23|88.73|89.24|88.74|89.25|88.75|89.21|88.71|8
1736126580000|2025-01-06 01:23:00|89.23|88.73|89.21|88.71|89.23|88.73|89.2|88.7|4
1736126590000|2025-01-06 01:23:10|89.22|88.72|89.21|88.71|89.22|88.72|89.2|88.7|4
1736126600000|2025-01-06 01:23:20|89.22|88.72|89.23|88.73|89.24|88.74|89.22|88.72|4
1736126610000|2025-01-06 01:23:30|89.21|88.71|89.21|88.71|89.21|88.71|89.2|88.7|3
1736126620000|2025-01-06 01:23:40|89.22|88.72|89.25|88.75|89.26|88.76|89.22|88.72|6
1736126630000|2025-01-06 01:23:50|89.24|88.74|89.29|88.79|89.3|88.8|89.24|88.74|6
1736126640000|2025-01-06 01:24:00|89.3|88.8|89.29|88.79|89.3|88.8|89.29|88.79|2
1736126650000|2025-01-06 01:24:10|89.28|88.78|89.33|88.83|89.33|88.83|89.25|88.75|10
1736126660000|2025-01-06 01:24:20|89.32|88.82|89.29|88.79|89.32|88.82|89.28|88.78|8
1736126670000|2025-01-06 01:24:30|89.3|88.8|89.3|88.8|89.3|88.8|89.29|88.79|5
1736126680000|2025-01-06 01:24:40|89.32|88.82|89.31|88.81|89.33|88.83|89.3|88.8|5
1736126690000|2025-01-06 01:24:50|89.3|88.8|89.4|88.9|89.4|88.9|89.3|88.8|10
1736126700000|2025-01-06 01:25:00|89.41|88.91|89.48|88.98|89.5|89|89.41|88.91|10
1736126710000|2025-01-06 01:25:10|89.49|88.99|89.49|88.99|89.5|89|89.48|88.98|4
1736126720000|2025-01-06 01:25:20|89.48|88.98|89.48|88.98|89.49|88.99|89.45|88.95|7
1736126730000|2025-01-06 01:25:30|89.44|88.94|89.42|88.92|89.45|88.95|89.42|88.92|7
1736126740000|2025-01-06 01:25:40|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736126750000|2025-01-06 01:25:50|89.44|88.94|89.44|88.94|89.5|89|89.44|88.94|12
1736126760000|2025-01-06 01:26:00|89.45|88.95|89.49|88.99|89.55|89.05|89.45|88.95|13
1736126770000|2025-01-06 01:26:10|89.5|89|89.5|89|89.51|89.01|89.5|89|5
1736126780000|2025-01-06 01:26:20|89.49|88.99|89.42|88.92|89.5|89|89.42|88.92|10
1736126790000|2025-01-06 01:26:30|89.41|88.91|89.39|88.89|89.42|88.92|89.38|88.88|7
1736126800000|2025-01-06 01:26:40|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736126810000|2025-01-06 01:26:50|89.37|88.87|89.38|88.88|89.38|88.88|89.37|88.87|2
1736126820000|2025-01-06 01:27:00|89.39|88.89|89.35|88.85|89.4|88.9|89.35|88.85|7
1736126830000|2025-01-06 01:27:10|89.34|88.84|89.35|88.85|89.35|88.85|89.34|88.84|4
1736126840000|2025-01-06 01:27:20|89.37|88.87|89.4|88.9|89.4|88.9|89.37|88.87|4
1736126850000|2025-01-06 01:27:30|89.39|88.89|89.44|88.94|89.44|88.94|89.39|88.89|5
1736126860000|2025-01-06 01:27:40|89.43|88.93|89.42|88.92|89.43|88.93|89.41|88.91|7
1736126870000|2025-01-06 01:27:50|89.43|88.93|89.44|88.94|89.44|88.94|89.43|88.93|2
1736126880000|2025-01-06 01:28:00|89.45|88.95|89.49|88.99|89.49|88.99|89.44|88.94|7
1736126890000|2025-01-06 01:28:10|89.48|88.98|89.49|88.99|89.49|88.99|89.44|88.94|8
1736126900000|2025-01-06 01:28:20|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736126910000|2025-01-06 01:28:30|89.47|88.97|89.43|88.93|89.47|88.97|89.42|88.92|3
1736126920000|2025-01-06 01:28:40|89.42|88.92|89.42|88.92|89.43|88.93|89.41|88.91|5
1736126930000|2025-01-06 01:28:50|89.41|88.91|89.42|88.92|89.42|88.92|89.41|88.91|2
1736126950000|2025-01-06 01:29:10|89.41|88.91|89.47|88.97|89.47|88.97|89.41|88.91|7
1736126960000|2025-01-06 01:29:20|89.46|88.96|89.49|88.99|89.5|89|89.46|88.96|6
1736126970000|2025-01-06 01:29:30|89.48|88.98|89.5|89|89.51|89.01|89.47|88.97|10
1736126980000|2025-01-06 01:29:40|89.49|88.99|89.47|88.97|89.49|88.99|89.47|88.97|5
1736127000000|2025-01-06 01:30:00|89.48|88.98|89.47|88.97|89.5|89|89.47|88.97|7
1736127010000|2025-01-06 01:30:10|89.48|88.98|89.59|89.09|89.59|89.09|89.48|88.98|9
1736127020000|2025-01-06 01:30:20|89.58|89.08|89.59|89.09|89.6|89.1|89.58|89.08|6
1736127030000|2025-01-06 01:30:30|89.6|89.1|89.6|89.1|89.61|89.11|89.59|89.09|7
1736127040000|2025-01-06 01:30:40|89.59|89.09|89.61|89.11|89.61|89.11|89.59|89.09|5
1736127050000|2025-01-06 01:30:50|89.62|89.12|89.62|89.12|89.64|89.14|89.61|89.11|14
1736127060000|2025-01-06 01:31:00|89.64|89.14|89.7|89.2|89.7|89.2|89.64|89.14|13
1736127070000|2025-01-06 01:31:10|89.71|89.21|89.76|89.26|89.76|89.26|89.71|89.21|12
1736127080000|2025-01-06 01:31:20|89.77|89.27|89.7|89.2|89.77|89.27|89.7|89.2|8
1736127090000|2025-01-06 01:31:30|89.71|89.21|89.72|89.22|89.72|89.22|89.71|89.21|4
1736127100000|2025-01-06 01:31:40|89.73|89.23|89.69|89.19|89.73|89.23|89.69|89.19|4
1736127110000|2025-01-06 01:31:50|89.7|89.2|89.69|89.19|89.71|89.21|89.69|89.19|4
1736127120000|2025-01-06 01:32:00|89.7|89.2|89.71|89.21|89.73|89.23|89.68|89.18|9
1736127130000|2025-01-06 01:32:10|89.72|89.22|89.72|89.22|89.74|89.24|89.72|89.22|4
1736127140000|2025-01-06 01:32:20|89.73|89.23|89.75|89.25|89.76|89.26|89.73|89.23|4
1736127150000|2025-01-06 01:32:30|89.76|89.26|89.69|89.19|89.76|89.26|89.69|89.19|6
1736127160000|2025-01-06 01:32:40|89.7|89.2|89.69|89.19|89.72|89.22|89.69|89.19|8
1736127170000|2025-01-06 01:32:50|89.68|89.18|89.68|89.18|89.68|89.18|89.67|89.17|3
1736127180000|2025-01-06 01:33:00|89.69|89.19|89.7|89.2|89.71|89.21|89.68|89.18|5
1736127190000|2025-01-06 01:33:10|89.71|89.21|89.73|89.23|89.74|89.24|89.71|89.21|7
1736127210000|2025-01-06 01:33:30|89.72|89.22|89.69|89.19|89.72|89.22|89.69|89.19|4
1736127220000|2025-01-06 01:33:40|89.68|89.18|89.63|89.13|89.68|89.18|89.62|89.12|7
1736127230000|2025-01-06 01:33:50|89.66|89.16|89.68|89.18|89.69|89.19|89.66|89.16|4
1736127240000|2025-01-06 01:34:00|89.69|89.19|89.7|89.2|89.7|89.2|89.69|89.19|2
1736127250000|2025-01-06 01:34:10|89.69|89.19|89.7|89.2|89.7|89.2|89.68|89.18|6
1736127270000|2025-01-06 01:34:30|89.69|89.19|89.73|89.23|89.74|89.24|89.69|89.19|7
1736127290000|2025-01-06 01:34:50|89.74|89.24|89.77|89.27|89.78|89.28|89.74|89.24|4
1736127310000|2025-01-06 01:35:10|89.78|89.28|89.84|89.34|89.84|89.34|89.78|89.28|6
1736127320000|2025-01-06 01:35:20|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736127330000|2025-01-06 01:35:30|89.86|89.36|89.83|89.33|89.86|89.36|89.82|89.32|6
1736127340000|2025-01-06 01:35:40|89.82|89.32|89.8|89.3|89.82|89.32|89.78|89.28|8
1736127350000|2025-01-06 01:35:50|89.81|89.31|89.81|89.31|89.81|89.31|89.78|89.28|8
1736127360000|2025-01-06 01:36:00|89.8|89.3|89.81|89.31|89.82|89.32|89.8|89.3|6
1736127370000|2025-01-06 01:36:10|89.8|89.3|89.86|89.36|89.86|89.36|89.8|89.3|6
1736127380000|2025-01-06 01:36:20|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736127390000|2025-01-06 01:36:30|89.83|89.33|89.85|89.35|89.85|89.35|89.83|89.33|5
1736127400000|2025-01-06 01:36:40|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736127410000|2025-01-06 01:36:50|89.87|89.37|89.85|89.35|89.88|89.38|89.84|89.34|5
1736127420000|2025-01-06 01:37:00|89.86|89.36|89.85|89.35|89.86|89.36|89.84|89.34|8
1736127430000|2025-01-06 01:37:10|89.86|89.36|89.87|89.37|89.88|89.38|89.86|89.36|4
1736127440000|2025-01-06 01:37:20|89.86|89.36|89.84|89.34|89.86|89.36|89.84|89.34|2
1736127450000|2025-01-06 01:37:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736127460000|2025-01-06 01:37:40|89.84|89.34|89.89|89.39|89.89|89.39|89.84|89.34|6
1736127470000|2025-01-06 01:37:50|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736127480000|2025-01-06 01:38:00|89.9|89.4|89.92|89.42|89.93|89.43|89.9|89.4|6
1736127490000|2025-01-06 01:38:10|89.93|89.43|89.91|89.41|89.93|89.43|89.91|89.41|3
1736127500000|2025-01-06 01:38:20|89.92|89.42|89.95|89.45|89.95|89.45|89.91|89.41|6
1736127510000|2025-01-06 01:38:30|89.93|89.43|89.94|89.44|89.94|89.44|89.93|89.43|2
1736127520000|2025-01-06 01:38:40|89.93|89.43|89.9|89.4|89.93|89.43|89.9|89.4|4
1736127530000|2025-01-06 01:38:50|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736127540000|2025-01-06 01:39:00|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|6
1736127550000|2025-01-06 01:39:10|89.9|89.4|89.9|89.4|89.9|89.4|89.89|89.39|3
1736127560000|2025-01-06 01:39:20|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|3
1736127570000|2025-01-06 01:39:30|89.92|89.42|89.95|89.45|89.95|89.45|89.92|89.42|4
1736127580000|2025-01-06 01:39:40|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736127600000|2025-01-06 01:40:00|89.95|89.45|90.03|89.53|90.03|89.53|89.95|89.45|9
1736127610000|2025-01-06 01:40:10|90.02|89.52|90.09|89.59|90.1|89.6|90.02|89.52|8
1736127620000|2025-01-06 01:40:20|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736127630000|2025-01-06 01:40:30|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736127640000|2025-01-06 01:40:40|90.1|89.6|90.1|89.6|90.1|89.6|90.09|89.59|5
1736127650000|2025-01-06 01:40:50|90.11|89.61|90.16|89.66|90.16|89.66|90.11|89.61|7
1736127660000|2025-01-06 01:41:00|90.15|89.65|90.15|89.65|90.15|89.65|90.14|89.64|3
1736127670000|2025-01-06 01:41:10|90.14|89.64|90.14|89.64|90.14|89.64|90.14|89.64|1
1736127690000|2025-01-06 01:41:30|90.13|89.63|90.1|89.6|90.13|89.63|90.1|89.6|4
1736127710000|2025-01-06 01:41:50|90.09|89.59|90.1|89.6|90.1|89.6|90.09|89.59|2
1736127720000|2025-01-06 01:42:00|90.09|89.59|90.13|89.63|90.13|89.63|90.09|89.59|5
1736127730000|2025-01-06 01:42:10|90.12|89.62|90.15|89.65|90.16|89.66|90.12|89.62|4
1736127740000|2025-01-06 01:42:20|90.16|89.66|90.19|89.69|90.19|89.69|90.14|89.64|7
1736127750000|2025-01-06 01:42:30|90.21|89.71|90.23|89.73|90.24|89.74|90.2|89.7|6
1736127760000|2025-01-06 01:42:40|90.24|89.74|90.24|89.74|90.24|89.74|90.24|89.74|1
1736127770000|2025-01-06 01:42:50|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736127790000|2025-01-06 01:43:10|90.26|89.76|90.29|89.79|90.3|89.8|90.26|89.76|6
1736127810000|2025-01-06 01:43:30|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736127820000|2025-01-06 01:43:40|90.31|89.81|90.33|89.83|90.33|89.83|90.31|89.81|3
1736127830000|2025-01-06 01:43:50|90.34|89.84|90.35|89.85|90.36|89.86|90.34|89.84|6
1736127840000|2025-01-06 01:44:00|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|4
1736127850000|2025-01-06 01:44:10|90.32|89.82|90.35|89.85|90.35|89.85|90.32|89.82|6
1736127860000|2025-01-06 01:44:20|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736127880000|2025-01-06 01:44:40|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736127890000|2025-01-06 01:44:50|90.36|89.86|90.4|89.9|90.41|89.91|90.36|89.86|4
1736127900000|2025-01-06 01:45:00|90.41|89.91|90.44|89.94|90.44|89.94|90.41|89.91|7
1736127910000|2025-01-06 01:45:10|90.45|89.95|90.43|89.93|90.45|89.95|90.4|89.9|7
1736127920000|2025-01-06 01:45:20|90.44|89.94|90.43|89.93|90.45|89.95|90.43|89.93|4
1736127930000|2025-01-06 01:45:30|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736127950000|2025-01-06 01:45:50|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736127960000|2025-01-06 01:46:00|90.47|89.97|90.46|89.96|90.49|89.99|90.44|89.94|14
1736127970000|2025-01-06 01:46:10|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736127980000|2025-01-06 01:46:20|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736127990000|2025-01-06 01:46:30|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736128000000|2025-01-06 01:46:40|90.45|89.95|90.4|89.9|90.45|89.95|90.37|89.87|10
1736128010000|2025-01-06 01:46:50|90.41|89.91|90.42|89.92|90.43|89.93|90.39|89.89|7
1736128020000|2025-01-06 01:47:00|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1736128030000|2025-01-06 01:47:10|90.44|89.94|90.59|90.09|90.59|90.09|90.44|89.94|11
1736128040000|2025-01-06 01:47:20|90.6|90.1|90.59|90.09|90.6|90.1|90.55|90.05|10
1736128050000|2025-01-06 01:47:30|90.6|90.1|90.49|89.99|90.61|90.11|90.49|89.99|9
1736128060000|2025-01-06 01:47:40|90.44|89.94|90.45|89.95|90.5|90|90.44|89.94|11
1736128070000|2025-01-06 01:47:50|90.44|89.94|90.47|89.97|90.47|89.97|90.44|89.94|4
1736128080000|2025-01-06 01:48:00|90.42|89.92|90.45|89.95|90.45|89.95|90.42|89.92|6
1736128090000|2025-01-06 01:48:10|90.44|89.94|90.29|89.79|90.44|89.94|90.29|89.79|14
1736128100000|2025-01-06 01:48:20|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736128120000|2025-01-06 01:48:40|90.26|89.76|90.26|89.76|90.27|89.77|90.22|89.72|8
1736128130000|2025-01-06 01:48:50|90.27|89.77|90.3|89.8|90.31|89.81|90.27|89.77|7
1736128140000|2025-01-06 01:49:00|90.29|89.79|90.29|89.79|90.31|89.81|90.28|89.78|9
1736128150000|2025-01-06 01:49:10|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736128160000|2025-01-06 01:49:20|90.29|89.79|90.3|89.8|90.3|89.8|90.28|89.78|4
1736128170000|2025-01-06 01:49:30|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736128180000|2025-01-06 01:49:40|90.33|89.83|90.37|89.87|90.39|89.89|90.33|89.83|7
1736128190000|2025-01-06 01:49:50|90.38|89.88|90.4|89.9|90.41|89.91|90.38|89.88|8
1736128200000|2025-01-06 01:50:00|90.39|89.89|90.39|89.89|90.39|89.89|90.37|89.87|5
1736128210000|2025-01-06 01:50:10|90.38|89.88|90.35|89.85|90.38|89.88|90.34|89.84|4
1736128220000|2025-01-06 01:50:20|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|3
1736128230000|2025-01-06 01:50:30|90.39|89.89|90.41|89.91|90.41|89.91|90.39|89.89|3
1736128240000|2025-01-06 01:50:40|90.4|89.9|90.47|89.97|90.5|90|90.4|89.9|12
1736128250000|2025-01-06 01:50:50|90.48|89.98|90.51|90.01|90.53|90.03|90.48|89.98|11
1736128260000|2025-01-06 01:51:00|90.5|90|90.43|89.93|90.5|90|90.42|89.92|7
1736128270000|2025-01-06 01:51:10|90.44|89.94|90.47|89.97|90.47|89.97|90.44|89.94|4
1736128280000|2025-01-06 01:51:20|90.46|89.96|90.45|89.95|90.46|89.96|90.43|89.93|7
1736128290000|2025-01-06 01:51:30|90.46|89.96|90.52|90.02|90.52|90.02|90.46|89.96|8
1736128300000|2025-01-06 01:51:40|90.54|90.04|90.58|90.08|90.59|90.09|90.54|90.04|7
1736128310000|2025-01-06 01:51:50|90.6|90.1|90.59|90.09|90.61|90.11|90.59|90.09|4
1736128320000|2025-01-06 01:52:00|90.6|90.1|90.62|90.12|90.63|90.13|90.59|90.09|6
1736128330000|2025-01-06 01:52:10|90.63|90.13|90.65|90.15|90.65|90.15|90.63|90.13|3
1736128370000|2025-01-06 01:52:50|90.71|90.21|90.81|90.31|90.82|90.32|90.71|90.21|7
1736128380000|2025-01-06 01:53:00|90.82|90.32|90.9|90.4|90.94|90.44|90.82|90.32|19
1736128390000|2025-01-06 01:53:10|90.91|90.41|90.99|90.49|90.99|90.49|90.91|90.41|12
1736128400000|2025-01-06 01:53:20|90.98|90.48|91.02|90.52|91.02|90.52|90.98|90.48|5
1736128410000|2025-01-06 01:53:30|91|90.5|90.93|90.43|91|90.5|90.92|90.42|19
1736128420000|2025-01-06 01:53:40|90.91|90.41|90.98|90.48|90.99|90.49|90.91|90.41|8
1736128430000|2025-01-06 01:53:50|90.97|90.47|91.2|90.7|91.2|90.7|90.97|90.47|15
1736128440000|2025-01-06 01:54:00|91.18|90.68|91.18|90.68|91.2|90.7|91.12|90.62|21
1736128450000|2025-01-06 01:54:10|91.16|90.66|91.2|90.7|91.2|90.7|91.11|90.61|16
1736128460000|2025-01-06 01:54:20|91.21|90.71|91.21|90.71|91.22|90.72|91.2|90.7|6
1736128470000|2025-01-06 01:54:30|91.2|90.7|91.19|90.69|91.21|90.71|91.19|90.69|6
1736128480000|2025-01-06 01:54:40|91.18|90.68|91.2|90.7|91.21|90.71|91.15|90.65|9
1736128490000|2025-01-06 01:54:50|91.21|90.71|91.2|90.7|91.21|90.71|91.2|90.7|4
1736128500000|2025-01-06 01:55:00|91.21|90.71|91.23|90.73|91.26|90.76|91.2|90.7|8
1736128510000|2025-01-06 01:55:10|91.25|90.75|91.23|90.73|91.26|90.76|91.23|90.73|10
1736128520000|2025-01-06 01:55:20|91.21|90.71|91.19|90.69|91.21|90.71|91.14|90.64|12
1736128530000|2025-01-06 01:55:30|91.17|90.67|91.17|90.67|91.17|90.67|91.15|90.65|4
1736128540000|2025-01-06 01:55:40|91.18|90.68|91.01|90.51|91.18|90.68|90.99|90.49|21
1736128550000|2025-01-06 01:55:50|91.03|90.53|91.02|90.52|91.03|90.53|91.02|90.52|6
1736128560000|2025-01-06 01:56:00|91.03|90.53|91.02|90.52|91.07|90.57|91.02|90.52|9
1736128570000|2025-01-06 01:56:10|91.03|90.53|91.05|90.55|91.08|90.58|91.02|90.52|16
1736128580000|2025-01-06 01:56:20|91.06|90.56|91.05|90.55|91.08|90.58|91.04|90.54|11
1736128590000|2025-01-06 01:56:30|91.04|90.54|91.04|90.54|91.06|90.56|91.04|90.54|7
1736128600000|2025-01-06 01:56:40|91.02|90.52|91.04|90.54|91.04|90.54|90.99|90.49|13
1736128610000|2025-01-06 01:56:50|91.03|90.53|91.03|90.53|91.03|90.53|91.01|90.51|5
1736128620000|2025-01-06 01:57:00|91.04|90.54|91.03|90.53|91.05|90.55|91|90.5|13
1736128630000|2025-01-06 01:57:10|91.06|90.56|91.21|90.71|91.21|90.71|91.04|90.54|13
1736128640000|2025-01-06 01:57:20|91.22|90.72|91.23|90.73|91.26|90.76|91.2|90.7|19
1736128650000|2025-01-06 01:57:30|91.25|90.75|91.19|90.69|91.25|90.75|91.19|90.69|15
1736128660000|2025-01-06 01:57:40|91.18|90.68|91.19|90.69|91.22|90.72|91.15|90.65|14
1736128670000|2025-01-06 01:57:50|91.2|90.7|91.15|90.65|91.2|90.7|91.15|90.65|5
1736128680000|2025-01-06 01:58:00|91.14|90.64|91.19|90.69|91.2|90.7|91.13|90.63|11
1736128690000|2025-01-06 01:58:10|91.2|90.7|91.19|90.69|91.2|90.7|91.19|90.69|2
1736128700000|2025-01-06 01:58:20|91.17|90.67|91.19|90.69|91.19|90.69|91.17|90.67|3
1736128710000|2025-01-06 01:58:30|91.15|90.65|91.2|90.7|91.2|90.7|91.14|90.64|7
1736128720000|2025-01-06 01:58:40|91.19|90.69|91.15|90.65|91.2|90.7|91.15|90.65|6
1736128730000|2025-01-06 01:58:50|91.16|90.66|91.14|90.64|91.16|90.66|91.14|90.64|9
1736128740000|2025-01-06 01:59:00|91.15|90.65|91.18|90.68|91.22|90.72|91.14|90.64|10
1736128750000|2025-01-06 01:59:10|91.19|90.69|91.17|90.67|91.21|90.71|91.17|90.67|8
1736128760000|2025-01-06 01:59:20|91.14|90.64|91.17|90.67|91.17|90.67|91.14|90.64|6
1736128770000|2025-01-06 01:59:30|91.21|90.71|91.19|90.69|91.21|90.71|91.19|90.69|5
1736128780000|2025-01-06 01:59:40|91.2|90.7|91.18|90.68|91.2|90.7|91.18|90.68|3
1736128790000|2025-01-06 01:59:50|91.19|90.69|91.2|90.7|91.22|90.72|91.15|90.65|13
1736128800000|2025-01-06 02:00:00|91.19|90.69|91.14|90.64|91.19|90.69|91.13|90.63|11
1736128810000|2025-01-06 02:00:10|91.13|90.63|91.13|90.63|91.16|90.66|91.12|90.62|9
1736128820000|2025-01-06 02:00:20|91.11|90.61|91.17|90.67|91.17|90.67|91.1|90.6|11
1736128830000|2025-01-06 02:00:30|91.18|90.68|91.14|90.64|91.18|90.68|91.14|90.64|5
1736128850000|2025-01-06 02:00:50|91.15|90.65|91.18|90.68|91.18|90.68|91.15|90.65|4
1736128860000|2025-01-06 02:01:00|91.19|90.69|91.23|90.73|91.28|90.78|91.19|90.69|12
1736128870000|2025-01-06 02:01:10|91.24|90.74|91.26|90.76|91.26|90.76|91.22|90.72|8
1736128880000|2025-01-06 02:01:20|91.27|90.77|91.35|90.85|91.42|90.92|91.27|90.77|15
1736128890000|2025-01-06 02:01:30|91.36|90.86|91.4|90.9|91.4|90.9|91.36|90.86|6
1736128900000|2025-01-06 02:01:40|91.41|90.91|91.4|90.9|91.41|90.91|91.38|90.88|8
1736128910000|2025-01-06 02:01:50|91.41|90.91|91.44|90.94|91.44|90.94|91.41|90.91|7
1736128920000|2025-01-06 02:02:00|91.45|90.95|91.48|90.98|91.5|91|91.45|90.95|10
1736128930000|2025-01-06 02:02:10|91.49|90.99|91.53|91.03|91.53|91.03|91.47|90.97|19
1736128940000|2025-01-06 02:02:20|91.54|91.04|91.46|90.96|91.54|91.04|91.45|90.95|16
1736128950000|2025-01-06 02:02:30|91.5|91|91.49|90.99|91.52|91.02|91.47|90.97|13
1736128960000|2025-01-06 02:02:40|91.5|91|91.51|91.01|91.52|91.02|91.5|91|6
1736128970000|2025-01-06 02:02:50|91.52|91.02|91.51|91.01|91.54|91.04|91.51|91.01|6
1736128980000|2025-01-06 02:03:00|91.5|91|91.54|91.04|91.54|91.04|91.44|90.94|17
1736128990000|2025-01-06 02:03:10|91.56|91.06|91.53|91.03|91.56|91.06|91.52|91.02|10
1736129000000|2025-01-06 02:03:20|91.52|91.02|91.51|91.01|91.52|91.02|91.49|90.99|9
1736129010000|2025-01-06 02:03:30|91.5|91|91.39|90.89|91.5|91|91.37|90.87|17
1736129020000|2025-01-06 02:03:40|91.38|90.88|91.24|90.74|91.38|90.88|91.23|90.73|12
1736129030000|2025-01-06 02:03:50|91.23|90.73|91.22|90.72|91.24|90.74|91.22|90.72|6
1736129040000|2025-01-06 02:04:00|91.2|90.7|91.11|90.61|91.2|90.7|91.08|90.58|18
1736129050000|2025-01-06 02:04:10|91.12|90.62|91.12|90.62|91.13|90.63|91.11|90.61|5
1736129060000|2025-01-06 02:04:20|91.13|90.63|91.19|90.69|91.19|90.69|91.11|90.61|6
1736129070000|2025-01-06 02:04:30|91.2|90.7|91.24|90.74|91.27|90.77|91.19|90.69|12
1736129080000|2025-01-06 02:04:40|91.26|90.76|91.28|90.78|91.28|90.78|91.23|90.73|11
1736129090000|2025-01-06 02:04:50|91.29|90.79|91.3|90.8|91.35|90.85|91.29|90.79|9
1736129100000|2025-01-06 02:05:00|91.31|90.81|91.31|90.81|91.34|90.84|91.29|90.79|11
1736129110000|2025-01-06 02:05:10|91.29|90.79|91.29|90.79|91.31|90.81|91.25|90.75|9
1736129120000|2025-01-06 02:05:20|91.31|90.81|91.26|90.76|91.31|90.81|91.22|90.72|12
1736129130000|2025-01-06 02:05:30|91.27|90.77|91.32|90.82|91.32|90.82|91.27|90.77|10
1736129140000|2025-01-06 02:05:40|91.33|90.83|91.38|90.88|91.4|90.9|91.33|90.83|9
1736129150000|2025-01-06 02:05:50|91.39|90.89|91.57|91.07|91.59|91.09|91.39|90.89|18
1736129160000|2025-01-06 02:06:00|91.58|91.08|91.61|91.11|91.66|91.16|91.57|91.07|22
1736129170000|2025-01-06 02:06:10|91.62|91.12|91.5|91|91.62|91.12|91.46|90.96|18
1736129180000|2025-01-06 02:06:20|91.51|91.01|91.41|90.91|91.53|91.03|91.4|90.9|16
1736129190000|2025-01-06 02:06:30|91.43|90.93|91.4|90.9|91.43|90.93|91.4|90.9|15
1736129200000|2025-01-06 02:06:40|91.41|90.91|91.41|90.91|91.43|90.93|91.39|90.89|16
1736129210000|2025-01-06 02:06:50|91.39|90.89|91.41|90.91|91.46|90.96|91.35|90.85|19
1736129220000|2025-01-06 02:07:00|91.42|90.92|91.39|90.89|91.44|90.94|91.38|90.88|9
1736129230000|2025-01-06 02:07:10|91.38|90.88|91.42|90.92|91.43|90.93|91.38|90.88|11
1736129240000|2025-01-06 02:07:20|91.46|90.96|91.59|91.09|91.59|91.09|91.46|90.96|15
1736129250000|2025-01-06 02:07:30|91.58|91.08|91.6|91.1|91.6|91.1|91.53|91.03|9
1736129260000|2025-01-06 02:07:40|91.61|91.11|91.62|91.12|91.64|91.14|91.6|91.1|12
1736129270000|2025-01-06 02:07:50|91.63|91.13|91.61|91.11|91.64|91.14|91.61|91.11|14
1736129280000|2025-01-06 02:08:00|91.62|91.12|91.59|91.09|91.66|91.16|91.59|91.09|15
1736129290000|2025-01-06 02:08:10|91.56|91.06|91.64|91.14|91.64|91.14|91.55|91.05|13
1736129300000|2025-01-06 02:08:20|91.65|91.15|91.63|91.13|91.65|91.15|91.61|91.11|12
1736129310000|2025-01-06 02:08:30|91.64|91.14|91.66|91.16|91.67|91.17|91.62|91.12|9
1736129320000|2025-01-06 02:08:40|91.67|91.17|91.81|91.31|91.82|91.32|91.66|91.16|13
1736129330000|2025-01-06 02:08:50|91.82|91.32|91.82|91.32|91.82|91.32|91.81|91.31|5
1736129340000|2025-01-06 02:09:00|91.83|91.33|91.86|91.36|91.87|91.37|91.82|91.32|6
1736129350000|2025-01-06 02:09:10|91.85|91.35|91.83|91.33|91.87|91.37|91.81|91.31|15
1736129360000|2025-01-06 02:09:20|91.79|91.29|91.79|91.29|91.79|91.29|91.77|91.27|4
1736129370000|2025-01-06 02:09:30|91.78|91.28|91.76|91.26|91.78|91.28|91.75|91.25|9
1736129380000|2025-01-06 02:09:40|91.75|91.25|91.84|91.34|91.84|91.34|91.75|91.25|7
1736129390000|2025-01-06 02:09:50|91.85|91.35|91.84|91.34|91.85|91.35|91.81|91.31|7
1736129400000|2025-01-06 02:10:00|91.86|91.36|91.81|91.31|91.86|91.36|91.8|91.3|6
1736129410000|2025-01-06 02:10:10|91.8|91.3|91.78|91.28|91.8|91.3|91.75|91.25|7
1736129420000|2025-01-06 02:10:20|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1736129430000|2025-01-06 02:10:30|91.81|91.31|91.83|91.33|91.83|91.33|91.8|91.3|9
1736129440000|2025-01-06 02:10:40|91.84|91.34|91.83|91.33|91.84|91.34|91.82|91.32|5
1736129450000|2025-01-06 02:10:50|91.84|91.34|91.83|91.33|91.84|91.34|91.82|91.32|3
1736129460000|2025-01-06 02:11:00|91.84|91.34|91.83|91.33|91.85|91.35|91.82|91.32|7
1736129470000|2025-01-06 02:11:10|91.84|91.34|91.77|91.27|91.84|91.34|91.76|91.26|8
1736129480000|2025-01-06 02:11:20|91.78|91.28|91.78|91.28|91.78|91.28|91.75|91.25|9
1736129490000|2025-01-06 02:11:30|91.79|91.29|91.84|91.34|91.85|91.35|91.79|91.29|10
1736129500000|2025-01-06 02:11:40|91.85|91.35|91.84|91.34|91.93|91.43|91.84|91.34|12
1736129510000|2025-01-06 02:11:50|91.85|91.35|91.83|91.33|91.85|91.35|91.82|91.32|4
1736129520000|2025-01-06 02:12:00|91.84|91.34|91.91|91.41|91.93|91.43|91.84|91.34|10
1736129530000|2025-01-06 02:12:10|91.92|91.42|91.92|91.42|91.93|91.43|91.9|91.4|10
1736129540000|2025-01-06 02:12:20|91.83|91.33|91.77|91.27|91.84|91.34|91.77|91.27|12
1736129550000|2025-01-06 02:12:30|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736129560000|2025-01-06 02:12:40|91.69|91.19|91.66|91.16|91.69|91.19|91.65|91.15|11
1736129570000|2025-01-06 02:12:50|91.64|91.14|91.72|91.22|91.72|91.22|91.64|91.14|12
1736129580000|2025-01-06 02:13:00|91.73|91.23|91.9|91.4|91.9|91.4|91.73|91.23|20
1736129590000|2025-01-06 02:13:10|91.89|91.39|91.81|91.31|91.89|91.39|91.81|91.31|8
1736129600000|2025-01-06 02:13:20|91.8|91.3|91.87|91.37|91.87|91.37|91.76|91.26|11
1736129610000|2025-01-06 02:13:30|91.88|91.38|91.9|91.4|91.91|91.41|91.87|91.37|7
1736129620000|2025-01-06 02:13:40|91.89|91.39|91.95|91.45|91.95|91.45|91.89|91.39|11
1736129630000|2025-01-06 02:13:50|91.94|91.44|91.95|91.45|91.95|91.45|91.92|91.42|5
1736129640000|2025-01-06 02:14:00|91.92|91.42|91.9|91.4|91.95|91.45|91.9|91.4|13
1736129650000|2025-01-06 02:14:10|91.91|91.41|91.86|91.36|91.91|91.41|91.86|91.36|8
1736129660000|2025-01-06 02:14:20|91.84|91.34|91.83|91.33|91.85|91.35|91.8|91.3|16
1736129670000|2025-01-06 02:14:30|91.85|91.35|91.9|91.4|91.9|91.4|91.85|91.35|5
1736129680000|2025-01-06 02:14:40|91.91|91.41|91.87|91.37|91.91|91.41|91.87|91.37|8
1736129690000|2025-01-06 02:14:50|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|2
1736129700000|2025-01-06 02:15:00|91.88|91.38|91.81|91.31|91.88|91.38|91.8|91.3|13
1736129710000|2025-01-06 02:15:10|91.82|91.32|91.73|91.23|91.83|91.33|91.73|91.23|16
1736129720000|2025-01-06 02:15:20|91.74|91.24|91.72|91.22|91.78|91.28|91.67|91.17|21
1736129730000|2025-01-06 02:15:30|91.71|91.21|91.39|90.89|91.71|91.21|91.39|90.89|25
1736129740000|2025-01-06 02:15:40|91.38|90.88|91.46|90.96|91.46|90.96|91.38|90.88|5
1736129750000|2025-01-06 02:15:50|91.47|90.97|91.52|91.02|91.53|91.03|91.43|90.93|14
1736129760000|2025-01-06 02:16:00|91.53|91.03|91.55|91.05|91.61|91.11|91.53|91.03|14
1736129770000|2025-01-06 02:16:10|91.54|91.04|91.64|91.14|91.64|91.14|91.54|91.04|15
1736129780000|2025-01-06 02:16:20|91.65|91.15|91.6|91.1|91.72|91.22|91.59|91.09|26
1736129790000|2025-01-06 02:16:30|91.63|91.13|91.61|91.11|91.66|91.16|91.6|91.1|15
1736129800000|2025-01-06 02:16:40|91.6|91.1|91.68|91.18|91.71|91.21|91.6|91.1|18
1736129810000|2025-01-06 02:16:50|91.69|91.19|91.62|91.12|91.69|91.19|91.61|91.11|11
1736129820000|2025-01-06 02:17:00|91.64|91.14|91.7|91.2|91.73|91.23|91.64|91.14|17
1736129830000|2025-01-06 02:17:10|91.68|91.18|91.68|91.18|91.69|91.19|91.6|91.1|20
1736129840000|2025-01-06 02:17:20|91.7|91.2|91.59|91.09|91.7|91.2|91.59|91.09|11
1736129850000|2025-01-06 02:17:30|91.6|91.1|91.7|91.2|91.7|91.2|91.59|91.09|14
1736129860000|2025-01-06 02:17:40|91.69|91.19|91.64|91.14|91.69|91.19|91.63|91.13|12
1736129870000|2025-01-06 02:17:50|91.66|91.16|91.64|91.14|91.7|91.2|91.64|91.14|11
1736129880000|2025-01-06 02:18:00|91.65|91.15|91.65|91.15|91.69|91.19|91.64|91.14|12
1736129890000|2025-01-06 02:18:10|91.68|91.18|91.6|91.1|91.68|91.18|91.59|91.09|14
1736129900000|2025-01-06 02:18:20|91.61|91.11|91.61|91.11|91.61|91.11|91.56|91.06|11
1736129910000|2025-01-06 02:18:30|91.62|91.12|91.69|91.19|91.69|91.19|91.6|91.1|13
1736129920000|2025-01-06 02:18:40|91.68|91.18|91.7|91.2|91.7|91.2|91.67|91.17|7
1736129930000|2025-01-06 02:18:50|91.69|91.19|91.7|91.2|91.73|91.23|91.68|91.18|9
1736129940000|2025-01-06 02:19:00|91.69|91.19|91.75|91.25|91.75|91.25|91.67|91.17|18
1736129950000|2025-01-06 02:19:10|91.74|91.24|91.89|91.39|91.91|91.41|91.72|91.22|16
1736129960000|2025-01-06 02:19:20|91.88|91.38|91.91|91.41|91.91|91.41|91.83|91.33|15
1736129970000|2025-01-06 02:19:30|91.92|91.42|91.96|91.46|91.96|91.46|91.89|91.39|13
1736130010000|2025-01-06 02:20:10|92|91.5|92.02|91.52|92.04|91.54|92|91.5|5
1736130020000|2025-01-06 02:20:20|92.03|91.53|91.93|91.43|92.03|91.53|91.93|91.43|13
1736130030000|2025-01-06 02:20:30|91.92|91.42|91.84|91.34|91.92|91.42|91.83|91.33|14
1736130040000|2025-01-06 02:20:40|91.88|91.38|91.9|91.4|91.92|91.42|91.88|91.38|11
1736130050000|2025-01-06 02:20:50|91.89|91.39|91.85|91.35|91.89|91.39|91.83|91.33|5
1736130060000|2025-01-06 02:21:00|91.86|91.36|91.83|91.33|91.86|91.36|91.82|91.32|6
1736130070000|2025-01-06 02:21:10|91.82|91.32|91.8|91.3|91.83|91.33|91.79|91.29|11
1736130080000|2025-01-06 02:21:20|91.81|91.31|91.73|91.23|91.81|91.31|91.72|91.22|10
1736130090000|2025-01-06 02:21:30|91.72|91.22|91.75|91.25|91.75|91.25|91.71|91.21|8
1736130100000|2025-01-06 02:21:40|91.76|91.26|91.78|91.28|91.8|91.3|91.76|91.26|10
1736130110000|2025-01-06 02:21:50|91.77|91.27|91.79|91.29|91.79|91.29|91.75|91.25|11
1736130120000|2025-01-06 02:22:00|91.78|91.28|91.82|91.32|91.83|91.33|91.75|91.25|8
1736130130000|2025-01-06 02:22:10|91.83|91.33|91.8|91.3|91.83|91.33|91.8|91.3|11
1736130140000|2025-01-06 02:22:20|91.79|91.29|91.79|91.29|91.81|91.31|91.75|91.25|19
1736130150000|2025-01-06 02:22:30|91.76|91.26|91.8|91.3|91.8|91.3|91.75|91.25|4
1736130160000|2025-01-06 02:22:40|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|7
1736130170000|2025-01-06 02:22:50|91.81|91.31|91.78|91.28|91.81|91.31|91.75|91.25|11
1736130180000|2025-01-06 02:23:00|91.77|91.27|91.83|91.33|91.85|91.35|91.73|91.23|13
1736130190000|2025-01-06 02:23:10|91.84|91.34|91.93|91.43|91.93|91.43|91.84|91.34|7
1736130200000|2025-01-06 02:23:20|91.92|91.42|91.97|91.47|91.99|91.49|91.92|91.42|15
1736130210000|2025-01-06 02:23:30|91.98|91.48|91.93|91.43|91.98|91.48|91.93|91.43|8
1736130220000|2025-01-06 02:23:40|91.92|91.42|91.93|91.43|91.93|91.43|91.84|91.34|14
1736130230000|2025-01-06 02:23:50|91.94|91.44|91.85|91.35|91.95|91.45|91.85|91.35|10
1736130240000|2025-01-06 02:24:00|91.84|91.34|91.84|91.34|91.84|91.34|91.83|91.33|5
1736130250000|2025-01-06 02:24:10|91.83|91.33|91.81|91.31|91.83|91.33|91.81|91.31|3
1736130260000|2025-01-06 02:24:20|91.82|91.32|91.81|91.31|91.84|91.34|91.8|91.3|7
1736130270000|2025-01-06 02:24:30|91.8|91.3|91.76|91.26|91.8|91.3|91.76|91.26|5
1736130280000|2025-01-06 02:24:40|91.75|91.25|91.76|91.26|91.8|91.3|91.71|91.21|14
1736130290000|2025-01-06 02:24:50|91.77|91.27|91.73|91.23|91.77|91.27|91.73|91.23|8
1736130300000|2025-01-06 02:25:00|91.74|91.24|91.71|91.21|91.74|91.24|91.69|91.19|8
1736130310000|2025-01-06 02:25:10|91.7|91.2|91.74|91.24|91.74|91.24|91.69|91.19|9
1736130320000|2025-01-06 02:25:20|91.75|91.25|91.75|91.25|91.75|91.25|91.71|91.21|7
1736130330000|2025-01-06 02:25:30|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|3
1736130340000|2025-01-06 02:25:40|91.76|91.26|91.81|91.31|91.81|91.31|91.75|91.25|4
1736130350000|2025-01-06 02:25:50|91.8|91.3|91.83|91.33|91.85|91.35|91.77|91.27|13
1736130360000|2025-01-06 02:26:00|91.82|91.32|91.82|91.32|91.84|91.34|91.79|91.29|11
1736130370000|2025-01-06 02:26:10|91.8|91.3|91.83|91.33|91.83|91.33|91.77|91.27|13
1736130380000|2025-01-06 02:26:20|91.84|91.34|91.83|91.33|91.84|91.34|91.8|91.3|11
1736130390000|2025-01-06 02:26:30|91.81|91.31|91.78|91.28|91.82|91.32|91.78|91.28|7
1736130400000|2025-01-06 02:26:40|91.79|91.29|91.82|91.32|91.82|91.32|91.79|91.29|7
1736130410000|2025-01-06 02:26:50|91.83|91.33|91.89|91.39|91.91|91.41|91.81|91.31|11
1736130420000|2025-01-06 02:27:00|91.9|91.4|91.88|91.38|91.95|91.45|91.88|91.38|10
1736130430000|2025-01-06 02:27:10|91.89|91.39|91.91|91.41|91.95|91.45|91.88|91.38|10
1736130440000|2025-01-06 02:27:20|91.9|91.4|91.91|91.41|91.91|91.41|91.89|91.39|8
1736130450000|2025-01-06 02:27:30|91.92|91.42|91.92|91.42|91.97|91.47|91.92|91.42|13
1736130460000|2025-01-06 02:27:40|91.91|91.41|91.9|91.4|91.91|91.41|91.9|91.4|4
1736130470000|2025-01-06 02:27:50|91.89|91.39|91.91|91.41|91.92|91.42|91.89|91.39|5
1736130480000|2025-01-06 02:28:00|91.9|91.4|91.91|91.41|91.91|91.41|91.84|91.34|10
1736130490000|2025-01-06 02:28:10|91.92|91.42|91.93|91.43|91.93|91.43|91.9|91.4|8
1736130500000|2025-01-06 02:28:20|91.92|91.42|91.92|91.42|91.92|91.42|91.9|91.4|5
1736130510000|2025-01-06 02:28:30|91.93|91.43|91.96|91.46|91.96|91.46|91.92|91.42|12
1736130520000|2025-01-06 02:28:40|91.95|91.45|91.9|91.4|91.95|91.45|91.9|91.4|5
1736130530000|2025-01-06 02:28:50|91.91|91.41|91.88|91.38|91.92|91.42|91.88|91.38|6
1736130540000|2025-01-06 02:29:00|91.87|91.37|91.85|91.35|91.89|91.39|91.84|91.34|8
1736130550000|2025-01-06 02:29:10|91.86|91.36|91.83|91.33|91.93|91.43|91.83|91.33|11
1736130560000|2025-01-06 02:29:20|91.82|91.32|91.83|91.33|91.83|91.33|91.81|91.31|8
1736130570000|2025-01-06 02:29:30|91.84|91.34|91.82|91.32|91.84|91.34|91.81|91.31|5
1736130580000|2025-01-06 02:29:40|91.83|91.33|91.83|91.33|91.84|91.34|91.82|91.32|6
1736130590000|2025-01-06 02:29:50|91.82|91.32|91.84|91.34|91.85|91.35|91.82|91.32|10
1736130600000|2025-01-06 02:30:00|91.85|91.35|91.84|91.34|91.9|91.4|91.84|91.34|10
1736130610000|2025-01-06 02:30:10|91.83|91.33|91.74|91.24|91.83|91.33|91.74|91.24|5
1736130630000|2025-01-06 02:30:30|91.76|91.26|91.75|91.25|91.77|91.27|91.75|91.25|5
1736130640000|2025-01-06 02:30:40|91.74|91.24|91.69|91.19|91.76|91.26|91.63|91.13|11
1736130650000|2025-01-06 02:30:50|91.7|91.2|91.71|91.21|91.72|91.22|91.69|91.19|6
1736130660000|2025-01-06 02:31:00|91.7|91.2|91.67|91.17|91.7|91.2|91.67|91.17|5
1736130670000|2025-01-06 02:31:10|91.68|91.18|91.63|91.13|91.68|91.18|91.62|91.12|8
1736130680000|2025-01-06 02:31:20|91.64|91.14|91.65|91.15|91.67|91.17|91.64|91.14|4
1736130690000|2025-01-06 02:31:30|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736130700000|2025-01-06 02:31:40|91.66|91.16|91.73|91.23|91.74|91.24|91.66|91.16|15
1736130710000|2025-01-06 02:31:50|91.72|91.22|91.75|91.25|91.75|91.25|91.72|91.22|4
1736130720000|2025-01-06 02:32:00|91.79|91.29|91.75|91.25|91.81|91.31|91.74|91.24|13
1736130730000|2025-01-06 02:32:10|91.74|91.24|91.75|91.25|91.75|91.25|91.74|91.24|4
1736130740000|2025-01-06 02:32:20|91.74|91.24|91.69|91.19|91.75|91.25|91.69|91.19|6
1736130750000|2025-01-06 02:32:30|91.7|91.2|91.74|91.24|91.74|91.24|91.7|91.2|5
1736130760000|2025-01-06 02:32:40|91.75|91.25|91.87|91.37|91.89|91.39|91.75|91.25|15
1736130770000|2025-01-06 02:32:50|91.88|91.38|91.89|91.39|91.9|91.4|91.88|91.38|4
1736130780000|2025-01-06 02:33:00|91.88|91.38|91.94|91.44|91.94|91.44|91.88|91.38|11
1736130790000|2025-01-06 02:33:10|91.95|91.45|91.96|91.46|91.96|91.46|91.93|91.43|10
1736130800000|2025-01-06 02:33:20|91.99|91.49|92|91.5|92.01|91.51|91.99|91.49|5
1736130810000|2025-01-06 02:33:30|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736130820000|2025-01-06 02:33:40|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1736130830000|2025-01-06 02:33:50|92|91.5|91.99|91.49|92.01|91.51|91.99|91.49|4
1736130840000|2025-01-06 02:34:00|92|91.5|92.03|91.53|92.03|91.53|92|91.5|4
1736130850000|2025-01-06 02:34:10|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736130860000|2025-01-06 02:34:20|92.05|91.55|92.2|91.7|92.2|91.7|92.05|91.55|8
1736130870000|2025-01-06 02:34:30|92.21|91.71|92.27|91.77|92.27|91.77|92.2|91.7|16
1736130880000|2025-01-06 02:34:40|92.28|91.78|92.29|91.79|92.29|91.79|92.28|91.78|2
1736130890000|2025-01-06 02:34:50|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1736130900000|2025-01-06 02:35:00|92.29|91.79|92.36|91.86|92.36|91.86|92.29|91.79|5
1736130910000|2025-01-06 02:35:10|92.44|91.94|92.44|91.94|92.48|91.98|92.42|91.92|9
1736130920000|2025-01-06 02:35:20|92.42|91.92|92.36|91.86|92.42|91.92|92.35|91.85|12
1736130930000|2025-01-06 02:35:30|92.35|91.85|92.34|91.84|92.36|91.86|92.33|91.83|9
1736130940000|2025-01-06 02:35:40|92.37|91.87|92.43|91.93|92.43|91.93|92.37|91.87|10
1736130950000|2025-01-06 02:35:50|92.42|91.92|92.36|91.86|92.42|91.92|92.34|91.84|11
1736130960000|2025-01-06 02:36:00|92.37|91.87|92.36|91.86|92.43|91.93|92.36|91.86|11
1736130970000|2025-01-06 02:36:10|92.37|91.87|92.37|91.87|92.39|91.89|92.37|91.87|5
1736130980000|2025-01-06 02:36:20|92.38|91.88|92.42|91.92|92.42|91.92|92.36|91.86|7
1736130990000|2025-01-06 02:36:30|92.41|91.91|92.42|91.92|92.42|91.92|92.39|91.89|5
1736131000000|2025-01-06 02:36:40|92.41|91.91|92.42|91.92|92.43|91.93|92.4|91.9|8
1736131010000|2025-01-06 02:36:50|92.41|91.91|92.38|91.88|92.41|91.91|92.38|91.88|5
1736131020000|2025-01-06 02:37:00|92.4|91.9|92.43|91.93|92.43|91.93|92.39|91.89|9
1736131030000|2025-01-06 02:37:10|92.42|91.92|92.42|91.92|92.42|91.92|92.41|91.91|3
1736131040000|2025-01-06 02:37:20|92.4|91.9|92.42|91.92|92.42|91.92|92.4|91.9|3
1736131050000|2025-01-06 02:37:30|92.44|91.94|92.46|91.96|92.46|91.96|92.44|91.94|4
1736131060000|2025-01-06 02:37:40|92.45|91.95|92.45|91.95|92.46|91.96|92.44|91.94|5
1736131070000|2025-01-06 02:37:50|92.44|91.94|92.44|91.94|92.45|91.95|92.43|91.93|6
1736131080000|2025-01-06 02:38:00|92.45|91.95|92.41|91.91|92.45|91.95|92.41|91.91|5
1736131090000|2025-01-06 02:38:10|92.4|91.9|92.42|91.92|92.42|91.92|92.37|91.87|7
1736131100000|2025-01-06 02:38:20|92.41|91.91|92.43|91.93|92.43|91.93|92.41|91.91|4
1736131110000|2025-01-06 02:38:30|92.42|91.92|92.42|91.92|92.43|91.93|92.42|91.92|3
1736131150000|2025-01-06 02:39:10|92.36|91.86|92.27|91.77|92.36|91.86|92.27|91.77|7
1736131160000|2025-01-06 02:39:20|92.26|91.76|92.23|91.73|92.26|91.76|92.21|91.71|8
1736131170000|2025-01-06 02:39:30|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1736131180000|2025-01-06 02:39:40|92.26|91.76|92.25|91.75|92.26|91.76|92.25|91.75|2
1736131190000|2025-01-06 02:39:50|92.26|91.76|92.24|91.74|92.26|91.76|92.24|91.74|7
1736131200000|2025-01-06 02:40:00|92.23|91.73|92.18|91.68|92.24|91.74|92.18|91.68|9
1736131210000|2025-01-06 02:40:10|92.19|91.69|92.23|91.73|92.24|91.74|92.15|91.65|15
1736131220000|2025-01-06 02:40:20|92.22|91.72|92.2|91.7|92.22|91.72|92.15|91.65|8
1736131230000|2025-01-06 02:40:30|92.18|91.68|92.18|91.68|92.2|91.7|92.16|91.66|9
1736131240000|2025-01-06 02:40:40|92.14|91.64|92.16|91.66|92.17|91.67|92.14|91.64|5
1736131250000|2025-01-06 02:40:50|92.15|91.65|92.13|91.63|92.15|91.65|92.11|91.61|5
1736131260000|2025-01-06 02:41:00|92.12|91.62|92.17|91.67|92.17|91.67|92.1|91.6|12
1736131270000|2025-01-06 02:41:10|92.16|91.66|92.18|91.68|92.18|91.68|92.16|91.66|7
1736131280000|2025-01-06 02:41:20|92.17|91.67|92.12|91.62|92.17|91.67|92.12|91.62|5
1736131290000|2025-01-06 02:41:30|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736131300000|2025-01-06 02:41:40|92.12|91.62|92.11|91.61|92.12|91.62|92.11|91.61|2
1736131310000|2025-01-06 02:41:50|92.1|91.6|91.91|91.41|92.1|91.6|91.91|91.41|15
1736131320000|2025-01-06 02:42:00|91.89|91.39|91.82|91.32|91.89|91.39|91.82|91.32|16
1736131330000|2025-01-06 02:42:10|91.81|91.31|91.88|91.38|91.88|91.38|91.81|91.31|10
1736131340000|2025-01-06 02:42:20|91.89|91.39|91.91|91.41|91.91|91.41|91.88|91.38|10
1736131350000|2025-01-06 02:42:30|91.9|91.4|91.87|91.37|91.92|91.42|91.86|91.36|15
1736131360000|2025-01-06 02:42:40|91.86|91.36|91.87|91.37|91.87|91.37|91.84|91.34|7
1736131370000|2025-01-06 02:42:50|91.85|91.35|91.92|91.42|91.92|91.42|91.85|91.35|6
1736131380000|2025-01-06 02:43:00|91.93|91.43|91.84|91.34|91.94|91.44|91.82|91.32|13
1736131390000|2025-01-06 02:43:10|91.83|91.33|91.81|91.31|91.84|91.34|91.81|91.31|7
1736131400000|2025-01-06 02:43:20|91.82|91.32|91.85|91.35|91.85|91.35|91.82|91.32|3
1736131410000|2025-01-06 02:43:30|91.84|91.34|91.78|91.28|91.84|91.34|91.78|91.28|8
1736131420000|2025-01-06 02:43:40|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1736131430000|2025-01-06 02:43:50|91.77|91.27|91.71|91.21|91.77|91.27|91.66|91.16|12
1736131440000|2025-01-06 02:44:00|91.7|91.2|91.68|91.18|91.7|91.2|91.66|91.16|13
1736131450000|2025-01-06 02:44:10|91.67|91.17|91.67|91.17|91.67|91.17|91.66|91.16|5
1736131460000|2025-01-06 02:44:20|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|2
1736131470000|2025-01-06 02:44:30|91.69|91.19|91.7|91.2|91.71|91.21|91.69|91.19|4
1736131480000|2025-01-06 02:44:40|91.69|91.19|91.73|91.23|91.79|91.29|91.69|91.19|12
1736131490000|2025-01-06 02:44:50|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736131500000|2025-01-06 02:45:00|91.7|91.2|91.67|91.17|91.7|91.2|91.65|91.15|7
1736131510000|2025-01-06 02:45:10|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|5
1736131520000|2025-01-06 02:45:20|91.7|91.2|91.71|91.21|91.71|91.21|91.69|91.19|6
1736131530000|2025-01-06 02:45:30|91.73|91.23|91.77|91.27|91.79|91.29|91.73|91.23|13
1736131540000|2025-01-06 02:45:40|91.78|91.28|91.81|91.31|91.81|91.31|91.77|91.27|7
1736131550000|2025-01-06 02:45:50|91.8|91.3|91.79|91.29|91.8|91.3|91.78|91.28|4
1736131560000|2025-01-06 02:46:00|91.8|91.3|91.79|91.29|91.82|91.32|91.79|91.29|10
1736131570000|2025-01-06 02:46:10|91.8|91.3|91.68|91.18|91.8|91.3|91.68|91.18|7
1736131580000|2025-01-06 02:46:20|91.69|91.19|91.7|91.2|91.75|91.25|91.69|91.19|12
1736131590000|2025-01-06 02:46:30|91.71|91.21|91.79|91.29|91.79|91.29|91.71|91.21|10
1736131600000|2025-01-06 02:46:40|91.8|91.3|91.87|91.37|91.89|91.39|91.8|91.3|10
1736131610000|2025-01-06 02:46:50|91.88|91.38|91.92|91.42|91.97|91.47|91.88|91.38|14
1736131620000|2025-01-06 02:47:00|91.91|91.41|91.82|91.32|91.91|91.41|91.8|91.3|11
1736131630000|2025-01-06 02:47:10|91.81|91.31|91.79|91.29|91.81|91.31|91.78|91.28|9
1736131640000|2025-01-06 02:47:20|91.8|91.3|91.8|91.3|91.8|91.3|91.79|91.29|3
1736131650000|2025-01-06 02:47:30|91.79|91.29|91.8|91.3|91.8|91.3|91.78|91.28|9
1736131660000|2025-01-06 02:47:40|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|7
1736131670000|2025-01-06 02:47:50|91.75|91.25|91.71|91.21|91.75|91.25|91.71|91.21|3
1736131680000|2025-01-06 02:48:00|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|5
1736131690000|2025-01-06 02:48:10|91.71|91.21|91.71|91.21|91.71|91.21|91.7|91.2|3
1736131700000|2025-01-06 02:48:20|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736131710000|2025-01-06 02:48:30|91.7|91.2|91.67|91.17|91.7|91.2|91.67|91.17|5
1736131720000|2025-01-06 02:48:40|91.69|91.19|91.67|91.17|91.7|91.2|91.64|91.14|7
1736131730000|2025-01-06 02:48:50|91.68|91.18|91.67|91.17|91.68|91.18|91.66|91.16|3
1736131750000|2025-01-06 02:49:10|91.68|91.18|91.73|91.23|91.73|91.23|91.68|91.18|5
1736131760000|2025-01-06 02:49:20|91.74|91.24|91.69|91.19|91.74|91.24|91.68|91.18|7
1736131770000|2025-01-06 02:49:30|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|3
1736131780000|2025-01-06 02:49:40|91.74|91.24|91.79|91.29|91.8|91.3|91.74|91.24|7
1736131790000|2025-01-06 02:49:50|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|4
1736131800000|2025-01-06 02:50:00|91.8|91.3|91.76|91.26|91.8|91.3|91.76|91.26|5
1736131810000|2025-01-06 02:50:10|91.75|91.25|91.72|91.22|91.75|91.25|91.71|91.21|5
1736131820000|2025-01-06 02:50:20|91.73|91.23|91.73|91.23|91.74|91.24|91.72|91.22|5
1736131830000|2025-01-06 02:50:30|91.72|91.22|91.76|91.26|91.76|91.26|91.72|91.22|9
1736131840000|2025-01-06 02:50:40|91.75|91.25|91.72|91.22|91.75|91.25|91.71|91.21|5
1736131850000|2025-01-06 02:50:50|91.73|91.23|91.73|91.23|91.73|91.23|91.72|91.22|3
1736131860000|2025-01-06 02:51:00|91.71|91.21|91.7|91.2|91.72|91.22|91.68|91.18|10
1736131870000|2025-01-06 02:51:10|91.69|91.19|91.69|91.19|91.69|91.19|91.67|91.17|7
1736131880000|2025-01-06 02:51:20|91.7|91.2|91.63|91.13|91.7|91.2|91.63|91.13|3
1736131890000|2025-01-06 02:51:30|91.64|91.14|91.6|91.1|91.64|91.14|91.6|91.1|3
1736131900000|2025-01-06 02:51:40|91.59|91.09|91.6|91.1|91.61|91.11|91.59|91.09|3
1736131910000|2025-01-06 02:51:50|91.61|91.11|91.65|91.15|91.69|91.19|91.61|91.11|11
1736131920000|2025-01-06 02:52:00|91.66|91.16|91.71|91.21|91.72|91.22|91.66|91.16|12
1736131930000|2025-01-06 02:52:10|91.72|91.22|91.71|91.21|91.73|91.23|91.7|91.2|7
1736131940000|2025-01-06 02:52:20|91.7|91.2|91.67|91.17|91.7|91.2|91.66|91.16|6
1736131950000|2025-01-06 02:52:30|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|4
1736131980000|2025-01-06 02:53:00|91.68|91.18|91.72|91.22|91.72|91.22|91.68|91.18|11
1736131990000|2025-01-06 02:53:10|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|6
1736132000000|2025-01-06 02:53:20|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|3
1736132010000|2025-01-06 02:53:30|91.71|91.21|91.69|91.19|91.72|91.22|91.69|91.19|5
1736132020000|2025-01-06 02:53:40|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736132030000|2025-01-06 02:53:50|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|2
1736132040000|2025-01-06 02:54:00|91.68|91.18|91.67|91.17|91.68|91.18|91.64|91.14|8
1736132050000|2025-01-06 02:54:10|91.68|91.18|91.64|91.14|91.68|91.18|91.64|91.14|5
1736132060000|2025-01-06 02:54:20|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|3
1736132070000|2025-01-06 02:54:30|91.66|91.16|91.67|91.17|91.67|91.17|91.64|91.14|7
1736132080000|2025-01-06 02:54:40|91.66|91.16|91.63|91.13|91.67|91.17|91.63|91.13|7
1736132090000|2025-01-06 02:54:50|91.62|91.12|91.66|91.16|91.66|91.16|91.62|91.12|4
1736132100000|2025-01-06 02:55:00|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|3
1736132110000|2025-01-06 02:55:10|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736132120000|2025-01-06 02:55:20|91.69|91.19|91.7|91.2|91.7|91.2|91.68|91.18|3
1736132130000|2025-01-06 02:55:30|91.68|91.18|91.61|91.11|91.68|91.18|91.61|91.11|5
1736132140000|2025-01-06 02:55:40|91.62|91.12|91.64|91.14|91.64|91.14|91.62|91.12|3
1736132150000|2025-01-06 02:55:50|91.63|91.13|91.6|91.1|91.63|91.13|91.6|91.1|4
1736132160000|2025-01-06 02:56:00|91.62|91.12|91.61|91.11|91.62|91.12|91.61|91.11|2
1736132170000|2025-01-06 02:56:10|91.6|91.1|91.54|91.04|91.6|91.1|91.53|91.03|5
1736132180000|2025-01-06 02:56:20|91.55|91.05|91.56|91.06|91.57|91.07|91.54|91.04|7
1736132190000|2025-01-06 02:56:30|91.55|91.05|91.56|91.06|91.56|91.06|91.54|91.04|3
1736132200000|2025-01-06 02:56:40|91.57|91.07|91.61|91.11|91.61|91.11|91.57|91.07|9
1736132210000|2025-01-06 02:56:50|91.62|91.12|91.69|91.19|91.69|91.19|91.62|91.12|4
1736132220000|2025-01-06 02:57:00|91.68|91.18|91.67|91.17|91.69|91.19|91.66|91.16|6
1736132230000|2025-01-06 02:57:10|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736132240000|2025-01-06 02:57:20|91.67|91.17|91.67|91.17|91.68|91.18|91.65|91.15|5
1736132250000|2025-01-06 02:57:30|91.68|91.18|91.73|91.23|91.73|91.23|91.68|91.18|4
1736132260000|2025-01-06 02:57:40|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|2
1736132270000|2025-01-06 02:57:50|91.71|91.21|91.71|91.21|91.72|91.22|91.71|91.21|3
1736132290000|2025-01-06 02:58:10|91.7|91.2|91.69|91.19|91.71|91.21|91.69|91.19|6
1736132300000|2025-01-06 02:58:20|91.7|91.2|91.66|91.16|91.7|91.2|91.62|91.12|8
1736132310000|2025-01-06 02:58:30|91.65|91.15|91.69|91.19|91.69|91.19|91.65|91.15|5
1736132320000|2025-01-06 02:58:40|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|2
1736132330000|2025-01-06 02:58:50|91.74|91.24|91.75|91.25|91.75|91.25|91.74|91.24|2
1736132350000|2025-01-06 02:59:10|91.74|91.24|91.72|91.22|91.74|91.24|91.72|91.22|3
1736132360000|2025-01-06 02:59:20|91.71|91.21|91.66|91.16|91.71|91.21|91.66|91.16|8
1736132370000|2025-01-06 02:59:30|91.64|91.14|91.64|91.14|91.64|91.14|91.63|91.13|3
1736132380000|2025-01-06 02:59:40|91.65|91.15|91.65|91.15|91.69|91.19|91.64|91.14|7
1736132390000|2025-01-06 02:59:50|91.79|91.29|91.78|91.28|91.79|91.29|91.76|91.26|5
1736132400000|2025-01-06 03:00:00|91.79|91.29|91.9|91.4|91.92|91.42|91.77|91.27|11
1736132410000|2025-01-06 03:00:10|91.89|91.39|91.85|91.35|91.89|91.39|91.84|91.34|9
1736132420000|2025-01-06 03:00:20|91.84|91.34|91.75|91.25|91.84|91.34|91.75|91.25|10
1736132430000|2025-01-06 03:00:30|91.74|91.24|91.8|91.3|91.82|91.32|91.73|91.23|5
1736132440000|2025-01-06 03:00:40|91.79|91.29|91.79|91.29|91.8|91.3|91.79|91.29|3
1736132450000|2025-01-06 03:00:50|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736132460000|2025-01-06 03:01:00|91.79|91.29|91.73|91.23|91.79|91.29|91.73|91.23|7
1736132470000|2025-01-06 03:01:10|91.72|91.22|91.71|91.21|91.73|91.23|91.69|91.19|9
1736132480000|2025-01-06 03:01:20|91.72|91.22|91.7|91.2|91.74|91.24|91.69|91.19|8
1736132490000|2025-01-06 03:01:30|91.69|91.19|91.64|91.14|91.69|91.19|91.64|91.14|4
1736132500000|2025-01-06 03:01:40|91.63|91.13|91.59|91.09|91.67|91.17|91.59|91.09|11
1736132510000|2025-01-06 03:01:50|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|6
1736132520000|2025-01-06 03:02:00|91.58|91.08|91.52|91.02|91.58|91.08|91.51|91.01|9
1736132530000|2025-01-06 03:02:10|91.54|91.04|91.57|91.07|91.58|91.08|91.53|91.03|14
1736132540000|2025-01-06 03:02:20|91.56|91.06|91.52|91.02|91.56|91.06|91.51|91.01|9
1736132550000|2025-01-06 03:02:30|91.53|91.03|91.54|91.04|91.55|91.05|91.52|91.02|4
1736132560000|2025-01-06 03:02:40|91.53|91.03|91.51|91.01|91.54|91.04|91.51|91.01|5
1736132570000|2025-01-06 03:02:50|91.5|91|91.49|90.99|91.5|91|91.46|90.96|10
1736132580000|2025-01-06 03:03:00|91.5|91|91.55|91.05|91.55|91.05|91.5|91|8
1736132590000|2025-01-06 03:03:10|91.54|91.04|91.63|91.13|91.63|91.13|91.54|91.04|9
1736132600000|2025-01-06 03:03:20|91.67|91.17|91.71|91.21|91.72|91.22|91.67|91.17|5
1736132610000|2025-01-06 03:03:30|91.7|91.2|91.72|91.22|91.73|91.23|91.69|91.19|13
1736132620000|2025-01-06 03:03:40|91.73|91.23|91.71|91.21|91.73|91.23|91.71|91.21|5
1736132630000|2025-01-06 03:03:50|91.72|91.22|91.7|91.2|91.73|91.23|91.68|91.18|9
1736132640000|2025-01-06 03:04:00|91.71|91.21|91.64|91.14|91.72|91.22|91.64|91.14|14
1736132650000|2025-01-06 03:04:10|91.63|91.13|91.64|91.14|91.65|91.15|91.62|91.12|10
1736132660000|2025-01-06 03:04:20|91.65|91.15|91.66|91.16|91.69|91.19|91.65|91.15|6
1736132670000|2025-01-06 03:04:30|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736132680000|2025-01-06 03:04:40|91.6|91.1|91.57|91.07|91.61|91.11|91.57|91.07|10
1736132690000|2025-01-06 03:04:50|91.58|91.08|91.59|91.09|91.6|91.1|91.58|91.08|3
1736132700000|2025-01-06 03:05:00|91.61|91.11|91.65|91.15|91.65|91.15|91.61|91.11|4
1736132710000|2025-01-06 03:05:10|91.69|91.19|91.68|91.18|91.7|91.2|91.64|91.14|12
1736132720000|2025-01-06 03:05:20|91.69|91.19|91.71|91.21|91.72|91.22|91.69|91.19|10
1736132730000|2025-01-06 03:05:30|91.72|91.22|91.75|91.25|91.75|91.25|91.72|91.22|8
1736132740000|2025-01-06 03:05:40|91.74|91.24|91.7|91.2|91.78|91.28|91.7|91.2|8
1736132750000|2025-01-06 03:05:50|91.71|91.21|91.69|91.19|91.71|91.21|91.69|91.19|5
1736132760000|2025-01-06 03:06:00|91.7|91.2|91.75|91.25|91.75|91.25|91.69|91.19|10
1736132770000|2025-01-06 03:06:10|91.74|91.24|91.81|91.31|91.81|91.31|91.74|91.24|7
1736132780000|2025-01-06 03:06:20|91.82|91.32|91.83|91.33|91.84|91.34|91.82|91.32|6
1736132790000|2025-01-06 03:06:30|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736132800000|2025-01-06 03:06:40|91.84|91.34|91.83|91.33|91.84|91.34|91.82|91.32|4
1736132810000|2025-01-06 03:06:50|91.82|91.32|91.79|91.29|91.82|91.32|91.79|91.29|4
1736132820000|2025-01-06 03:07:00|91.8|91.3|91.8|91.3|91.82|91.32|91.79|91.29|9
1736132830000|2025-01-06 03:07:10|91.79|91.29|91.79|91.29|91.8|91.3|91.79|91.29|3
1736132840000|2025-01-06 03:07:20|91.78|91.28|91.83|91.33|91.83|91.33|91.77|91.27|11
1736132850000|2025-01-06 03:07:30|91.82|91.32|91.81|91.31|91.83|91.33|91.81|91.31|4
1736132860000|2025-01-06 03:07:40|91.82|91.32|91.81|91.31|91.83|91.33|91.81|91.31|4
1736132870000|2025-01-06 03:07:50|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1736132880000|2025-01-06 03:08:00|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|3
1736132890000|2025-01-06 03:08:10|91.83|91.33|91.83|91.33|91.83|91.33|91.82|91.32|3
1736132900000|2025-01-06 03:08:20|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1736132910000|2025-01-06 03:08:30|91.84|91.34|91.79|91.29|91.84|91.34|91.79|91.29|6
1736132920000|2025-01-06 03:08:40|91.78|91.28|91.74|91.24|91.79|91.29|91.73|91.23|10
1736132930000|2025-01-06 03:08:50|91.73|91.23|91.69|91.19|91.73|91.23|91.69|91.19|6
1736132940000|2025-01-06 03:09:00|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736132950000|2025-01-06 03:09:10|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1736132960000|2025-01-06 03:09:20|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|3
1736132970000|2025-01-06 03:09:30|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736132980000|2025-01-06 03:09:40|91.64|91.14|91.64|91.14|91.64|91.14|91.63|91.13|3
1736132990000|2025-01-06 03:09:50|91.62|91.12|91.61|91.11|91.63|91.13|91.6|91.1|8
1736133000000|2025-01-06 03:10:00|91.6|91.1|91.6|91.1|91.61|91.11|91.58|91.08|6
1736133010000|2025-01-06 03:10:10|91.61|91.11|91.58|91.08|91.61|91.11|91.58|91.08|8
1736133030000|2025-01-06 03:10:30|91.6|91.1|91.61|91.11|91.61|91.11|91.6|91.1|2
1736133040000|2025-01-06 03:10:40|91.6|91.1|91.54|91.04|91.6|91.1|91.54|91.04|5
1736133050000|2025-01-06 03:10:50|91.53|91.03|91.53|91.03|91.54|91.04|91.52|91.02|5
1736133060000|2025-01-06 03:11:00|91.54|91.04|91.56|91.06|91.59|91.09|91.54|91.04|8
1736133070000|2025-01-06 03:11:10|91.55|91.05|91.54|91.04|91.55|91.05|91.53|91.03|6
1736133080000|2025-01-06 03:11:20|91.53|91.03|91.52|91.02|91.53|91.03|91.51|91.01|4
1736133090000|2025-01-06 03:11:30|91.51|91.01|91.53|91.03|91.53|91.03|91.51|91.01|3
1736133100000|2025-01-06 03:11:40|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736133110000|2025-01-06 03:11:50|91.56|91.06|91.59|91.09|91.6|91.1|91.56|91.06|5
1736133120000|2025-01-06 03:12:00|91.6|91.1|91.58|91.08|91.6|91.1|91.58|91.08|3
1736133130000|2025-01-06 03:12:10|91.57|91.07|91.54|91.04|91.57|91.07|91.54|91.04|4
1736133140000|2025-01-06 03:12:20|91.53|91.03|91.75|91.25|91.76|91.26|91.53|91.03|14
1736133150000|2025-01-06 03:12:30|91.74|91.24|91.83|91.33|91.83|91.33|91.74|91.24|9
1736133160000|2025-01-06 03:12:40|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|6
1736133170000|2025-01-06 03:12:50|91.82|91.32|91.82|91.32|91.82|91.32|91.8|91.3|4
1736133180000|2025-01-06 03:13:00|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1736133190000|2025-01-06 03:13:10|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1736133200000|2025-01-06 03:13:20|91.8|91.3|91.73|91.23|91.8|91.3|91.72|91.22|9
1736133210000|2025-01-06 03:13:30|91.74|91.24|91.74|91.24|91.75|91.25|91.74|91.24|3
1736133220000|2025-01-06 03:13:40|91.75|91.25|91.75|91.25|91.77|91.27|91.75|91.25|4
1736133230000|2025-01-06 03:13:50|91.76|91.26|91.78|91.28|91.79|91.29|91.75|91.25|6
1736133240000|2025-01-06 03:14:00|91.77|91.27|91.74|91.24|91.77|91.27|91.74|91.24|5
1736133250000|2025-01-06 03:14:10|91.73|91.23|91.73|91.23|91.73|91.23|91.72|91.22|3
1736133260000|2025-01-06 03:14:20|91.74|91.24|91.76|91.26|91.76|91.26|91.74|91.24|5
1736133270000|2025-01-06 03:14:30|91.79|91.29|91.82|91.32|91.82|91.32|91.79|91.29|3
1736133280000|2025-01-06 03:14:40|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1736133290000|2025-01-06 03:14:50|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1736133300000|2025-01-06 03:15:00|91.82|91.32|91.91|91.41|91.91|91.41|91.82|91.32|10
1736133310000|2025-01-06 03:15:10|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736133320000|2025-01-06 03:15:20|91.89|91.39|91.89|91.39|91.89|91.39|91.86|91.36|6
1736133330000|2025-01-06 03:15:30|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|2
1736133340000|2025-01-06 03:15:40|91.94|91.44|91.96|91.46|91.98|91.48|91.93|91.43|12
1736133350000|2025-01-06 03:15:50|91.97|91.47|91.94|91.44|91.97|91.47|91.94|91.44|7
1736133360000|2025-01-06 03:16:00|91.95|91.45|92.1|91.6|92.11|91.61|91.95|91.45|9
1736133370000|2025-01-06 03:16:10|92.11|91.61|92.14|91.64|92.15|91.65|92.1|91.6|8
1736133380000|2025-01-06 03:16:20|92.15|91.65|92.15|91.65|92.17|91.67|92.15|91.65|3
1736133390000|2025-01-06 03:16:30|92.16|91.66|92.15|91.65|92.16|91.66|92.14|91.64|5
1736133400000|2025-01-06 03:16:40|92.14|91.64|92.14|91.64|92.14|91.64|92.13|91.63|5
1736133410000|2025-01-06 03:16:50|92.13|91.63|92.15|91.65|92.15|91.65|92.13|91.63|5
1736133420000|2025-01-06 03:17:00|92.16|91.66|92.14|91.64|92.19|91.69|92.12|91.62|10
1736133430000|2025-01-06 03:17:10|92.15|91.65|92.13|91.63|92.15|91.65|92.13|91.63|2
1736133440000|2025-01-06 03:17:20|92.12|91.62|92.09|91.59|92.13|91.63|92.09|91.59|8
1736133450000|2025-01-06 03:17:30|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1736133460000|2025-01-06 03:17:40|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736133470000|2025-01-06 03:17:50|92.03|91.53|92.03|91.53|92.03|91.53|92.02|91.52|3
1736133480000|2025-01-06 03:18:00|92.02|91.52|92.07|91.57|92.07|91.57|92.02|91.52|12
1736133490000|2025-01-06 03:18:10|92.06|91.56|92.12|91.62|92.14|91.64|92.06|91.56|10
1736133500000|2025-01-06 03:18:20|92.13|91.63|92.11|91.61|92.13|91.63|92.1|91.6|5
1736133510000|2025-01-06 03:18:30|92.1|91.6|92.05|91.55|92.1|91.6|92.04|91.54|7
1736133520000|2025-01-06 03:18:40|92.06|91.56|92.09|91.59|92.09|91.59|92.06|91.56|5
1736133530000|2025-01-06 03:18:50|92.1|91.6|92.12|91.62|92.12|91.62|92.1|91.6|3
1736133550000|2025-01-06 03:19:10|92.11|91.61|92.04|91.54|92.11|91.61|92.04|91.54|5
1736133560000|2025-01-06 03:19:20|92.05|91.55|92.04|91.54|92.05|91.55|92.03|91.53|4
1736133570000|2025-01-06 03:19:30|92.06|91.56|92.08|91.58|92.09|91.59|92.06|91.56|4
1736133580000|2025-01-06 03:19:40|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736133590000|2025-01-06 03:19:50|92.05|91.55|92.06|91.56|92.09|91.59|92.05|91.55|8
1736133600000|2025-01-06 03:20:00|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736133610000|2025-01-06 03:20:10|92.06|91.56|92.09|91.59|92.09|91.59|92.06|91.56|5
1736133620000|2025-01-06 03:20:20|92.08|91.58|92.02|91.52|92.08|91.58|92.02|91.52|3
1736133630000|2025-01-06 03:20:30|92.03|91.53|92.03|91.53|92.05|91.55|92.03|91.53|8
1736133640000|2025-01-06 03:20:40|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736133650000|2025-01-06 03:20:50|92.04|91.54|92|91.5|92.04|91.54|92|91.5|4
1736133660000|2025-01-06 03:21:00|91.99|91.49|91.9|91.4|91.99|91.49|91.89|91.39|11
1736133670000|2025-01-06 03:21:10|91.89|91.39|91.84|91.34|91.89|91.39|91.83|91.33|8
1736133680000|2025-01-06 03:21:20|91.83|91.33|91.82|91.32|91.85|91.35|91.81|91.31|8
1736133690000|2025-01-06 03:21:30|91.83|91.33|91.88|91.38|91.88|91.38|91.83|91.33|12
1736133700000|2025-01-06 03:21:40|91.87|91.37|91.89|91.39|91.89|91.39|91.86|91.36|8
1736133710000|2025-01-06 03:21:50|91.9|91.4|91.92|91.42|91.93|91.43|91.9|91.4|7
1736133720000|2025-01-06 03:22:00|91.91|91.41|91.92|91.42|91.92|91.42|91.89|91.39|7
1736133730000|2025-01-06 03:22:10|91.93|91.43|91.89|91.39|91.93|91.43|91.89|91.39|7
1736133740000|2025-01-06 03:22:20|91.9|91.4|91.88|91.38|91.9|91.4|91.88|91.38|3
1736133750000|2025-01-06 03:22:30|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|5
1736133760000|2025-01-06 03:22:40|91.86|91.36|91.88|91.38|91.88|91.38|91.86|91.36|4
1736133780000|2025-01-06 03:23:00|91.87|91.37|91.85|91.35|91.89|91.39|91.84|91.34|11
1736133790000|2025-01-06 03:23:10|91.86|91.36|91.89|91.39|91.89|91.39|91.86|91.36|4
1736133800000|2025-01-06 03:23:20|91.88|91.38|91.86|91.36|91.88|91.38|91.86|91.36|2
1736133810000|2025-01-06 03:23:30|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736133820000|2025-01-06 03:23:40|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736133830000|2025-01-06 03:23:50|91.86|91.36|91.92|91.42|91.92|91.42|91.86|91.36|4
1736133840000|2025-01-06 03:24:00|91.91|91.41|91.99|91.49|91.99|91.49|91.91|91.41|9
1736133850000|2025-01-06 03:24:10|92|91.5|92.02|91.52|92.02|91.52|92|91.5|2
1736133860000|2025-01-06 03:24:20|92.03|91.53|92.06|91.56|92.08|91.58|92.03|91.53|8
1736133870000|2025-01-06 03:24:30|92.07|91.57|92.11|91.61|92.11|91.61|92.07|91.57|5
1736133880000|2025-01-06 03:24:40|92.1|91.6|92.09|91.59|92.1|91.6|92.08|91.58|4
1736133890000|2025-01-06 03:24:50|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736133900000|2025-01-06 03:25:00|92.09|91.59|92.11|91.61|92.11|91.61|92.03|91.53|11
1736133910000|2025-01-06 03:25:10|92.1|91.6|92.08|91.58|92.1|91.6|92.05|91.55|7
1736133920000|2025-01-06 03:25:20|92.06|91.56|92.08|91.58|92.08|91.58|92.05|91.55|7
1736133930000|2025-01-06 03:25:30|92.09|91.59|92.07|91.57|92.09|91.59|92.04|91.54|10
1736133940000|2025-01-06 03:25:40|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|4
1736133950000|2025-01-06 03:25:50|92.08|91.58|92.12|91.62|92.12|91.62|92.08|91.58|3
1736133960000|2025-01-06 03:26:00|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736133970000|2025-01-06 03:26:10|92.12|91.62|92.12|91.62|92.13|91.63|92.11|91.61|7
1736133980000|2025-01-06 03:26:20|92.13|91.63|92.11|91.61|92.14|91.64|92.11|91.61|4
1736133990000|2025-01-06 03:26:30|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|2
1736134000000|2025-01-06 03:26:40|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|2
1736134010000|2025-01-06 03:26:50|92.09|91.59|92.11|91.61|92.11|91.61|92.09|91.59|5
1736134020000|2025-01-06 03:27:00|92.1|91.6|92.09|91.59|92.11|91.61|92.08|91.58|8
1736134030000|2025-01-06 03:27:10|92.08|91.58|92.1|91.6|92.1|91.6|92.06|91.56|9
1736134040000|2025-01-06 03:27:20|92.09|91.59|92.08|91.58|92.12|91.62|92.08|91.58|10
1736134050000|2025-01-06 03:27:30|92.07|91.57|92.06|91.56|92.07|91.57|92.04|91.54|11
1736134060000|2025-01-06 03:27:40|92.07|91.57|92.08|91.58|92.09|91.59|92.07|91.57|4
1736134070000|2025-01-06 03:27:50|92.06|91.56|92.12|91.62|92.12|91.62|92.06|91.56|6
1736134080000|2025-01-06 03:28:00|92.1|91.6|92.11|91.61|92.12|91.62|92.1|91.6|4
1736134090000|2025-01-06 03:28:10|92.1|91.6|92.1|91.6|92.11|91.61|92.1|91.6|3
1736134100000|2025-01-06 03:28:20|92.09|91.59|92.09|91.59|92.09|91.59|92.08|91.58|3
1736134110000|2025-01-06 03:28:30|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736134120000|2025-01-06 03:28:40|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|4
1736134130000|2025-01-06 03:28:50|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736134140000|2025-01-06 03:29:00|92.1|91.6|92.08|91.58|92.11|91.61|92.08|91.58|5
1736134150000|2025-01-06 03:29:10|92.07|91.57|92.06|91.56|92.07|91.57|92.05|91.55|5
1736134160000|2025-01-06 03:29:20|92.07|91.57|92.05|91.55|92.07|91.57|92.04|91.54|7
1736134180000|2025-01-06 03:29:40|92.06|91.56|92.05|91.55|92.06|91.56|92.05|91.55|2
1736134190000|2025-01-06 03:29:50|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736134200000|2025-01-06 03:30:00|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736134210000|2025-01-06 03:30:10|92.06|91.56|92.1|91.6|92.11|91.61|92.06|91.56|5
1736134220000|2025-01-06 03:30:20|92.09|91.59|92.08|91.58|92.11|91.61|92.08|91.58|5
1736134230000|2025-01-06 03:30:30|92.06|91.56|92.04|91.54|92.06|91.56|92.03|91.53|8
1736134240000|2025-01-06 03:30:40|92.05|91.55|92.1|91.6|92.11|91.61|92.05|91.55|7
1736134250000|2025-01-06 03:30:50|92.11|91.61|92.12|91.62|92.12|91.62|92.1|91.6|4
1736134260000|2025-01-06 03:31:00|92.13|91.63|92.13|91.63|92.15|91.65|92.13|91.63|7
1736134270000|2025-01-06 03:31:10|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736134280000|2025-01-06 03:31:20|92.11|91.61|92.12|91.62|92.12|91.62|92.1|91.6|4
1736134300000|2025-01-06 03:31:40|92.1|91.6|92.06|91.56|92.1|91.6|92.06|91.56|7
1736134310000|2025-01-06 03:31:50|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736134320000|2025-01-06 03:32:00|92.06|91.56|92.11|91.61|92.11|91.61|92.04|91.54|5
1736134330000|2025-01-06 03:32:10|92.12|91.62|92.13|91.63|92.14|91.64|92.12|91.62|4
1736134340000|2025-01-06 03:32:20|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|2
1736134350000|2025-01-06 03:32:30|92.14|91.64|92.16|91.66|92.16|91.66|92.14|91.64|2
1736134360000|2025-01-06 03:32:40|92.17|91.67|92.17|91.67|92.21|91.71|92.16|91.66|8
1736134370000|2025-01-06 03:32:50|92.16|91.66|92.16|91.66|92.16|91.66|92.15|91.65|7
1736134380000|2025-01-06 03:33:00|92.17|91.67|92.19|91.69|92.2|91.7|92.17|91.67|5
1736134390000|2025-01-06 03:33:10|92.2|91.7|92.33|91.83|92.33|91.83|92.2|91.7|10
1736134400000|2025-01-06 03:33:20|92.34|91.84|92.35|91.85|92.35|91.85|92.31|91.81|10
1736134410000|2025-01-06 03:33:30|92.33|91.83|92.3|91.8|92.34|91.84|92.3|91.8|7
1736134420000|2025-01-06 03:33:40|92.29|91.79|92.3|91.8|92.31|91.81|92.29|91.79|5
1736134430000|2025-01-06 03:33:50|92.31|91.81|92.33|91.83|92.33|91.83|92.3|91.8|8
1736134440000|2025-01-06 03:34:00|92.34|91.84|92.3|91.8|92.34|91.84|92.3|91.8|6
1736134450000|2025-01-06 03:34:10|92.29|91.79|92.34|91.84|92.34|91.84|92.29|91.79|9
1736134460000|2025-01-06 03:34:20|92.32|91.82|92.31|91.81|92.33|91.83|92.31|91.81|4
1736134470000|2025-01-06 03:34:30|92.3|91.8|92.26|91.76|92.3|91.8|92.25|91.75|10
1736134480000|2025-01-06 03:34:40|92.25|91.75|92.25|91.75|92.3|91.8|92.25|91.75|10
1736134490000|2025-01-06 03:34:50|92.26|91.76|92.23|91.73|92.26|91.76|92.21|91.71|7
1736134500000|2025-01-06 03:35:00|92.22|91.72|92.26|91.76|92.26|91.76|92.22|91.72|5
1736134510000|2025-01-06 03:35:10|92.27|91.77|92.26|91.76|92.29|91.79|92.26|91.76|8
1736134520000|2025-01-06 03:35:20|92.25|91.75|92.23|91.73|92.25|91.75|92.23|91.73|4
1736134530000|2025-01-06 03:35:30|92.22|91.72|92.24|91.74|92.24|91.74|92.22|91.72|3
1736134540000|2025-01-06 03:35:40|92.23|91.73|92.2|91.7|92.23|91.73|92.19|91.69|6
1736134550000|2025-01-06 03:35:50|92.21|91.71|92.26|91.76|92.26|91.76|92.2|91.7|9
1736134560000|2025-01-06 03:36:00|92.27|91.77|92.3|91.8|92.3|91.8|92.25|91.75|7
1736134570000|2025-01-06 03:36:10|92.31|91.81|92.29|91.79|92.31|91.81|92.29|91.79|7
1736134580000|2025-01-06 03:36:20|92.28|91.78|92.27|91.77|92.29|91.79|92.27|91.77|4
1736134590000|2025-01-06 03:36:30|92.25|91.75|92.31|91.81|92.31|91.81|92.24|91.74|9
1736134600000|2025-01-06 03:36:40|92.32|91.82|92.31|91.81|92.34|91.84|92.3|91.8|7
1736134610000|2025-01-06 03:36:50|92.3|91.8|92.29|91.79|92.3|91.8|92.29|91.79|2
1736134620000|2025-01-06 03:37:00|92.3|91.8|92.27|91.77|92.3|91.8|92.27|91.77|6
1736134630000|2025-01-06 03:37:10|92.26|91.76|92.25|91.75|92.27|91.77|92.24|91.74|10
1736134640000|2025-01-06 03:37:20|92.26|91.76|92.3|91.8|92.3|91.8|92.25|91.75|6
1736134650000|2025-01-06 03:37:30|92.29|91.79|92.28|91.78|92.29|91.79|92.26|91.76|5
1736134660000|2025-01-06 03:37:40|92.26|91.76|92.27|91.77|92.27|91.77|92.26|91.76|6
1736134670000|2025-01-06 03:37:50|92.28|91.78|92.26|91.76|92.28|91.78|92.25|91.75|4
1736134680000|2025-01-06 03:38:00|92.27|91.77|92.31|91.81|92.32|91.82|92.26|91.76|8
1736134690000|2025-01-06 03:38:10|92.3|91.8|92.29|91.79|92.3|91.8|92.28|91.78|6
1736134700000|2025-01-06 03:38:20|92.27|91.77|92.27|91.77|92.27|91.77|92.26|91.76|3
1736134710000|2025-01-06 03:38:30|92.26|91.76|92.24|91.74|92.26|91.76|92.23|91.73|4
1736134720000|2025-01-06 03:38:40|92.23|91.73|92.23|91.73|92.24|91.74|92.23|91.73|5
1736134730000|2025-01-06 03:38:50|92.22|91.72|92.24|91.74|92.24|91.74|92.21|91.71|7
1736134740000|2025-01-06 03:39:00|92.23|91.73|92.26|91.76|92.26|91.76|92.23|91.73|8
1736134750000|2025-01-06 03:39:10|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|2
1736134770000|2025-01-06 03:39:30|92.31|91.81|92.3|91.8|92.31|91.81|92.3|91.8|2
1736134780000|2025-01-06 03:39:40|92.29|91.79|92.29|91.79|92.3|91.8|92.28|91.78|5
1736134790000|2025-01-06 03:39:50|92.28|91.78|92.24|91.74|92.29|91.79|92.24|91.74|8
1736134800000|2025-01-06 03:40:00|92.26|91.76|92.25|91.75|92.26|91.76|92.24|91.74|4
1736134810000|2025-01-06 03:40:10|92.24|91.74|92.24|91.74|92.24|91.74|92.23|91.73|5
1736134820000|2025-01-06 03:40:20|92.23|91.73|92.21|91.71|92.24|91.74|92.21|91.71|5
1736134830000|2025-01-06 03:40:30|92.22|91.72|92.17|91.67|92.23|91.73|92.16|91.66|7
1736134840000|2025-01-06 03:40:40|92.18|91.68|92.13|91.63|92.18|91.68|92.13|91.63|8
1736134850000|2025-01-06 03:40:50|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1736134860000|2025-01-06 03:41:00|92.13|91.63|92.19|91.69|92.2|91.7|92.13|91.63|7
1736134870000|2025-01-06 03:41:10|92.18|91.68|92.19|91.69|92.2|91.7|92.18|91.68|6
1736134890000|2025-01-06 03:41:30|92.18|91.68|92.14|91.64|92.18|91.68|92.14|91.64|4
1736134900000|2025-01-06 03:41:40|92.15|91.65|92.19|91.69|92.19|91.69|92.15|91.65|4
1736134910000|2025-01-06 03:41:50|92.18|91.68|92.14|91.64|92.19|91.69|92.14|91.64|8
1736134920000|2025-01-06 03:42:00|92.15|91.65|92.18|91.68|92.18|91.68|92.15|91.65|3
1736134930000|2025-01-06 03:42:10|92.19|91.69|92.19|91.69|92.2|91.7|92.18|91.68|5
1736134940000|2025-01-06 03:42:20|92.18|91.68|92.2|91.7|92.2|91.7|92.15|91.65|6
1736134950000|2025-01-06 03:42:30|92.19|91.69|92.15|91.65|92.19|91.69|92.15|91.65|4
1736134960000|2025-01-06 03:42:40|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736134970000|2025-01-06 03:42:50|92.12|91.62|92.13|91.63|92.13|91.63|92.12|91.62|2
1736134980000|2025-01-06 03:43:00|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|3
1736134990000|2025-01-06 03:43:10|92.08|91.58|92.09|91.59|92.1|91.6|92.08|91.58|4
1736135000000|2025-01-06 03:43:20|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1736135010000|2025-01-06 03:43:30|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736135040000|2025-01-06 03:44:00|92.09|91.59|92.1|91.6|92.12|91.62|92.09|91.59|7
1736135050000|2025-01-06 03:44:10|92.11|91.61|92.14|91.64|92.14|91.64|92.11|91.61|5
1736135060000|2025-01-06 03:44:20|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|2
1736135070000|2025-01-06 03:44:30|92.15|91.65|92.16|91.66|92.17|91.67|92.15|91.65|4
1736135080000|2025-01-06 03:44:40|92.17|91.67|92.24|91.74|92.24|91.74|92.17|91.67|8
1736135090000|2025-01-06 03:44:50|92.25|91.75|92.19|91.69|92.26|91.76|92.19|91.69|9
1736135100000|2025-01-06 03:45:00|92.18|91.68|92.19|91.69|92.2|91.7|92.18|91.68|5
1736135110000|2025-01-06 03:45:10|92.18|91.68|92.16|91.66|92.18|91.68|92.16|91.66|2
1736135120000|2025-01-06 03:45:20|92.15|91.65|92.17|91.67|92.17|91.67|92.15|91.65|3
1736135130000|2025-01-06 03:45:30|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736135140000|2025-01-06 03:45:40|92.15|91.65|92.1|91.6|92.15|91.65|92.1|91.6|4
1736135150000|2025-01-06 03:45:50|92.11|91.61|92.11|91.61|92.15|91.65|92.1|91.6|13
1736135160000|2025-01-06 03:46:00|92.12|91.62|92.14|91.64|92.15|91.65|92.12|91.62|5
1736135170000|2025-01-06 03:46:10|92.15|91.65|92.29|91.79|92.33|91.83|92.14|91.64|12
1736135180000|2025-01-06 03:46:20|92.27|91.77|92.31|91.81|92.31|91.81|92.26|91.76|8
1736135190000|2025-01-06 03:46:30|92.32|91.82|92.31|91.81|92.32|91.82|92.31|91.81|2
1736135200000|2025-01-06 03:46:40|92.32|91.82|92.31|91.81|92.33|91.83|92.31|91.81|4
1736135210000|2025-01-06 03:46:50|92.32|91.82|92.37|91.87|92.37|91.87|92.32|91.82|8
1736135220000|2025-01-06 03:47:00|92.38|91.88|92.36|91.86|92.38|91.88|92.36|91.86|3
1736135250000|2025-01-06 03:47:30|92.35|91.85|92.32|91.82|92.36|91.86|92.32|91.82|7
1736135260000|2025-01-06 03:47:40|92.31|91.81|92.31|91.81|92.31|91.81|92.3|91.8|3
1736135270000|2025-01-06 03:47:50|92.32|91.82|92.32|91.82|92.32|91.82|92.32|91.82|1
1736135280000|2025-01-06 03:48:00|92.31|91.81|92.27|91.77|92.31|91.81|92.26|91.76|5
1736135290000|2025-01-06 03:48:10|92.25|91.75|92.21|91.71|92.26|91.76|92.21|91.71|6
1736135300000|2025-01-06 03:48:20|92.2|91.7|92.18|91.68|92.2|91.7|92.16|91.66|5
1736135310000|2025-01-06 03:48:30|92.15|91.65|92.16|91.66|92.17|91.67|92.15|91.65|4
1736135320000|2025-01-06 03:48:40|92.17|91.67|92.15|91.65|92.17|91.67|92.14|91.64|7
1736135330000|2025-01-06 03:48:50|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1736135340000|2025-01-06 03:49:00|92.15|91.65|92.23|91.73|92.23|91.73|92.15|91.65|6
1736135350000|2025-01-06 03:49:10|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736135360000|2025-01-06 03:49:20|92.2|91.7|92.18|91.68|92.2|91.7|92.18|91.68|5
1736135370000|2025-01-06 03:49:30|92.17|91.67|92.16|91.66|92.17|91.67|92.15|91.65|3
1736135390000|2025-01-06 03:49:50|92.15|91.65|92.12|91.62|92.15|91.65|92.12|91.62|3
1736135400000|2025-01-06 03:50:00|92.13|91.63|92.15|91.65|92.15|91.65|92.13|91.63|3
1736135410000|2025-01-06 03:50:10|92.14|91.64|92.14|91.64|92.15|91.65|92.13|91.63|7
1736135420000|2025-01-06 03:50:20|92.22|91.72|92.2|91.7|92.22|91.72|92.2|91.7|5
1736135430000|2025-01-06 03:50:30|92.19|91.69|92.18|91.68|92.2|91.7|92.18|91.68|4
1736135450000|2025-01-06 03:50:50|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736135460000|2025-01-06 03:51:00|92.17|91.67|92.19|91.69|92.19|91.69|92.17|91.67|2
1736135470000|2025-01-06 03:51:10|92.2|91.7|92.19|91.69|92.23|91.73|92.19|91.69|5
1736135480000|2025-01-06 03:51:20|92.2|91.7|92.17|91.67|92.2|91.7|92.17|91.67|3
1736135490000|2025-01-06 03:51:30|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1736135500000|2025-01-06 03:51:40|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1736135510000|2025-01-06 03:51:50|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1736135520000|2025-01-06 03:52:00|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|2
1736135530000|2025-01-06 03:52:10|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736135540000|2025-01-06 03:52:20|92.17|91.67|92.17|91.67|92.21|91.71|92.17|91.67|4
1736135550000|2025-01-06 03:52:30|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1736135560000|2025-01-06 03:52:40|92.18|91.68|92.22|91.72|92.23|91.73|92.18|91.68|3
1736135570000|2025-01-06 03:52:50|92.21|91.71|92.21|91.71|92.22|91.72|92.21|91.71|3
1736135580000|2025-01-06 03:53:00|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736135590000|2025-01-06 03:53:10|92.24|91.74|92.24|91.74|92.25|91.75|92.24|91.74|3
1736135600000|2025-01-06 03:53:20|92.22|91.72|92.22|91.72|92.24|91.74|92.22|91.72|6
1736135610000|2025-01-06 03:53:30|92.21|91.71|92.19|91.69|92.21|91.71|92.19|91.69|5
1736135620000|2025-01-06 03:53:40|92.2|91.7|92.2|91.7|92.2|91.7|92.19|91.69|3
1736135630000|2025-01-06 03:53:50|92.19|91.69|92.2|91.7|92.22|91.72|92.19|91.69|3
1736135640000|2025-01-06 03:54:00|92.19|91.69|92.18|91.68|92.19|91.69|92.18|91.68|2
1736135650000|2025-01-06 03:54:10|92.16|91.66|92.16|91.66|92.16|91.66|92.15|91.65|3
1736135680000|2025-01-06 03:54:40|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1736135690000|2025-01-06 03:54:50|92.19|91.69|92.19|91.69|92.19|91.69|92.18|91.68|3
1736135700000|2025-01-06 03:55:00|92.2|91.7|92.22|91.72|92.22|91.72|92.2|91.7|3
1736135710000|2025-01-06 03:55:10|92.23|91.73|92.24|91.74|92.24|91.74|92.22|91.72|4
1736135720000|2025-01-06 03:55:20|92.23|91.73|92.23|91.73|92.23|91.73|92.2|91.7|6
1736135730000|2025-01-06 03:55:30|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736135740000|2025-01-06 03:55:40|92.21|91.71|92.2|91.7|92.21|91.71|92.2|91.7|2
1736135750000|2025-01-06 03:55:50|92.21|91.71|92.25|91.75|92.25|91.75|92.21|91.71|6
1736135780000|2025-01-06 03:56:20|92.26|91.76|92.25|91.75|92.26|91.76|92.23|91.73|5
1736135800000|2025-01-06 03:56:40|92.24|91.74|92.24|91.74|92.25|91.75|92.24|91.74|3
1736135810000|2025-01-06 03:56:50|92.23|91.73|92.22|91.72|92.23|91.73|92.22|91.72|2
1736135820000|2025-01-06 03:57:00|92.23|91.73|92.21|91.71|92.23|91.73|92.21|91.71|3
1736135830000|2025-01-06 03:57:10|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736135850000|2025-01-06 03:57:30|92.21|91.71|92.21|91.71|92.21|91.71|92.19|91.69|5
1736135860000|2025-01-06 03:57:40|92.2|91.7|92.19|91.69|92.2|91.7|92.19|91.69|2
1736135870000|2025-01-06 03:57:50|92.2|91.7|92.19|91.69|92.2|91.7|92.19|91.69|2
1736135880000|2025-01-06 03:58:00|92.2|91.7|92.21|91.71|92.22|91.72|92.2|91.7|3
1736135890000|2025-01-06 03:58:10|92.2|91.7|92.2|91.7|92.21|91.71|92.2|91.7|3
1736135900000|2025-01-06 03:58:20|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1736135910000|2025-01-06 03:58:30|92.18|91.68|92.19|91.69|92.19|91.69|92.18|91.68|2
1736135920000|2025-01-06 03:58:40|92.2|91.7|92.22|91.72|92.22|91.72|92.2|91.7|4
1736135930000|2025-01-06 03:58:50|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1736135940000|2025-01-06 03:59:00|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736135950000|2025-01-06 03:59:10|92.2|91.7|92.15|91.65|92.2|91.7|92.14|91.64|4
1736135980000|2025-01-06 03:59:40|92.16|91.66|92.19|91.69|92.2|91.7|92.16|91.66|5
1736136000000|2025-01-06 04:00:00|92.2|91.7|92.34|91.84|92.34|91.84|92.2|91.7|13
1736136010000|2025-01-06 04:00:10|92.35|91.85|92.35|91.85|92.41|91.91|92.35|91.85|17
1736136020000|2025-01-06 04:00:20|92.36|91.86|92.3|91.8|92.36|91.86|92.3|91.8|8
1736136030000|2025-01-06 04:00:30|92.31|91.81|92.34|91.84|92.35|91.85|92.3|91.8|7
1736136040000|2025-01-06 04:00:40|92.33|91.83|92.25|91.75|92.33|91.83|92.25|91.75|11
1736136050000|2025-01-06 04:00:50|92.26|91.76|92.3|91.8|92.31|91.81|92.26|91.76|6
1736136060000|2025-01-06 04:01:00|92.29|91.79|92.27|91.77|92.31|91.81|92.27|91.77|6
1736136070000|2025-01-06 04:01:10|92.28|91.78|92.28|91.78|92.29|91.79|92.27|91.77|7
1736136080000|2025-01-06 04:01:20|92.29|91.79|92.31|91.81|92.33|91.83|92.29|91.79|6
1736136090000|2025-01-06 04:01:30|92.3|91.8|92.28|91.78|92.3|91.8|92.27|91.77|6
1736136100000|2025-01-06 04:01:40|92.27|91.77|92.18|91.68|92.27|91.77|92.18|91.68|7
1736136110000|2025-01-06 04:01:50|92.17|91.67|92.23|91.73|92.23|91.73|92.16|91.66|10
1736136120000|2025-01-06 04:02:00|92.24|91.74|92.23|91.73|92.26|91.76|92.2|91.7|17
1736136130000|2025-01-06 04:02:10|92.24|91.74|92.22|91.72|92.24|91.74|92.22|91.72|5
1736136140000|2025-01-06 04:02:20|92.21|91.71|92.2|91.7|92.21|91.71|92.19|91.69|4
1736136150000|2025-01-06 04:02:30|92.23|91.73|92.33|91.83|92.33|91.83|92.23|91.73|7
1736136160000|2025-01-06 04:02:40|92.32|91.82|92.3|91.8|92.32|91.82|92.3|91.8|5
1736136170000|2025-01-06 04:02:50|92.29|91.79|92.27|91.77|92.29|91.79|92.27|91.77|5
1736136180000|2025-01-06 04:03:00|92.28|91.78|92.27|91.77|92.29|91.79|92.27|91.77|5
1736136190000|2025-01-06 04:03:10|92.3|91.8|92.29|91.79|92.3|91.8|92.29|91.79|2
1736136200000|2025-01-06 04:03:20|92.28|91.78|92.28|91.78|92.28|91.78|92.27|91.77|3
1736136210000|2025-01-06 04:03:30|92.27|91.77|92.29|91.79|92.29|91.79|92.27|91.77|3
1736136220000|2025-01-06 04:03:40|92.28|91.78|92.24|91.74|92.28|91.78|92.23|91.73|5
1736136230000|2025-01-06 04:03:50|92.26|91.76|92.2|91.7|92.26|91.76|92.2|91.7|7
1736136240000|2025-01-06 04:04:00|92.21|91.71|92.19|91.69|92.23|91.73|92.19|91.69|11
1736136250000|2025-01-06 04:04:10|92.21|91.71|92.22|91.72|92.22|91.72|92.2|91.7|8
1736136260000|2025-01-06 04:04:20|92.21|91.71|92.22|91.72|92.24|91.74|92.2|91.7|8
1736136270000|2025-01-06 04:04:30|92.21|91.71|92.2|91.7|92.21|91.71|92.2|91.7|2
1736136280000|2025-01-06 04:04:40|92.21|91.71|92.23|91.73|92.23|91.73|92.21|91.71|3
1736136290000|2025-01-06 04:04:50|92.24|91.74|92.24|91.74|92.25|91.75|92.24|91.74|3
1736136300000|2025-01-06 04:05:00|92.25|91.75|92.33|91.83|92.33|91.83|92.25|91.75|7
1736136310000|2025-01-06 04:05:10|92.32|91.82|92.32|91.82|92.33|91.83|92.31|91.81|8
1736136320000|2025-01-06 04:05:20|92.33|91.83|92.33|91.83|92.33|91.83|92.33|91.83|1
1736136340000|2025-01-06 04:05:40|92.32|91.82|92.32|91.82|92.32|91.82|92.3|91.8|7
1736136350000|2025-01-06 04:05:50|92.34|91.84|92.31|91.81|92.34|91.84|92.31|91.81|7
1736136360000|2025-01-06 04:06:00|92.3|91.8|92.31|91.81|92.33|91.83|92.3|91.8|8
1736136370000|2025-01-06 04:06:10|92.3|91.8|92.25|91.75|92.31|91.81|92.25|91.75|6
1736136380000|2025-01-06 04:06:20|92.22|91.72|92.18|91.68|92.22|91.72|92.17|91.67|5
1736136390000|2025-01-06 04:06:30|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|4
1736136400000|2025-01-06 04:06:40|92.21|91.71|92.25|91.75|92.26|91.76|92.21|91.71|6
1736136410000|2025-01-06 04:06:50|92.24|91.74|92.27|91.77|92.29|91.79|92.24|91.74|7
1736136420000|2025-01-06 04:07:00|92.24|91.74|92.28|91.78|92.29|91.79|92.24|91.74|8
1736136430000|2025-01-06 04:07:10|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736136440000|2025-01-06 04:07:20|92.28|91.78|92.25|91.75|92.28|91.78|92.25|91.75|3
1736136450000|2025-01-06 04:07:30|92.24|91.74|92.21|91.71|92.24|91.74|92.21|91.71|4
1736136460000|2025-01-06 04:07:40|92.2|91.7|92.23|91.73|92.23|91.73|92.2|91.7|4
1736136470000|2025-01-06 04:07:50|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736136480000|2025-01-06 04:08:00|92.22|91.72|92.22|91.72|92.22|91.72|92.2|91.7|8
1736136490000|2025-01-06 04:08:10|92.21|91.71|92.22|91.72|92.22|91.72|92.21|91.71|2
1736136500000|2025-01-06 04:08:20|92.23|91.73|92.23|91.73|92.23|91.73|92.23|91.73|1
1736136520000|2025-01-06 04:08:40|92.22|91.72|92.19|91.69|92.22|91.72|92.19|91.69|5
1736136530000|2025-01-06 04:08:50|92.16|91.66|92.14|91.64|92.16|91.66|92.14|91.64|2
1736136550000|2025-01-06 04:09:10|92.15|91.65|92.15|91.65|92.16|91.66|92.15|91.65|3
1736136570000|2025-01-06 04:09:30|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736136690000|2025-01-06 04:11:30|92.2|91.7|92.24|91.74|92.24|91.74|92.2|91.7|4
1736136700000|2025-01-06 04:11:40|92.25|91.75|92.31|91.81|92.32|91.82|92.25|91.75|6
1736136710000|2025-01-06 04:11:50|92.3|91.8|92.29|91.79|92.3|91.8|92.29|91.79|4
1736136720000|2025-01-06 04:12:00|92.3|91.8|92.31|91.81|92.32|91.82|92.3|91.8|4
1736136730000|2025-01-06 04:12:10|92.3|91.8|92.3|91.8|92.31|91.81|92.29|91.79|7
1736136740000|2025-01-06 04:12:20|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736136750000|2025-01-06 04:12:30|92.28|91.78|92.23|91.73|92.28|91.78|92.22|91.72|4
1736136760000|2025-01-06 04:12:40|92.22|91.72|92.2|91.7|92.22|91.72|92.19|91.69|7
1736136770000|2025-01-06 04:12:50|92.19|91.69|92.18|91.68|92.19|91.69|92.17|91.67|6
1736136780000|2025-01-06 04:13:00|92.19|91.69|92.21|91.71|92.22|91.72|92.19|91.69|7
1736136790000|2025-01-06 04:13:10|92.22|91.72|92.21|91.71|92.22|91.72|92.19|91.69|5
1736136800000|2025-01-06 04:13:20|92.22|91.72|92.23|91.73|92.24|91.74|92.22|91.72|6
1736136810000|2025-01-06 04:13:30|92.22|91.72|92.22|91.72|92.23|91.73|92.22|91.72|3
1736136820000|2025-01-06 04:13:40|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1736136830000|2025-01-06 04:13:50|92.22|91.72|92.21|91.71|92.22|91.72|92.21|91.71|2
1736136840000|2025-01-06 04:14:00|92.22|91.72|92.24|91.74|92.25|91.75|92.21|91.71|6
1736136850000|2025-01-06 04:14:10|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736136860000|2025-01-06 04:14:20|92.24|91.74|92.21|91.71|92.24|91.74|92.21|91.71|4
1736136870000|2025-01-06 04:14:30|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736136880000|2025-01-06 04:14:40|92.2|91.7|92.18|91.68|92.21|91.71|92.18|91.68|5
1736136890000|2025-01-06 04:14:50|92.17|91.67|92.15|91.65|92.17|91.67|92.15|91.65|4
1736136900000|2025-01-06 04:15:00|92.14|91.64|92.14|91.64|92.15|91.65|92.14|91.64|3
1736136910000|2025-01-06 04:15:10|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1736136920000|2025-01-06 04:15:20|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736136930000|2025-01-06 04:15:30|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|2
1736136940000|2025-01-06 04:15:40|92.14|91.64|92.14|91.64|92.14|91.64|92.13|91.63|5
1736136950000|2025-01-06 04:15:50|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1736136960000|2025-01-06 04:16:00|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1736136970000|2025-01-06 04:16:10|92.14|91.64|92.14|91.64|92.14|91.64|92.13|91.63|3
1736136980000|2025-01-06 04:16:20|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736137000000|2025-01-06 04:16:40|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|2
1736137010000|2025-01-06 04:16:50|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736137020000|2025-01-06 04:17:00|92.11|91.61|92.1|91.6|92.11|91.61|92.09|91.59|5
1736137030000|2025-01-06 04:17:10|92.12|91.62|92.14|91.64|92.14|91.64|92.12|91.62|3
1736137040000|2025-01-06 04:17:20|92.13|91.63|92.21|91.71|92.21|91.71|92.13|91.63|9
1736137050000|2025-01-06 04:17:30|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1736137060000|2025-01-06 04:17:40|92.19|91.69|92.16|91.66|92.19|91.69|92.16|91.66|3
1736137070000|2025-01-06 04:17:50|92.17|91.67|92.18|91.68|92.21|91.71|92.17|91.67|6
1736137080000|2025-01-06 04:18:00|92.2|91.7|92.23|91.73|92.23|91.73|92.2|91.7|8
1736137090000|2025-01-06 04:18:10|92.24|91.74|92.26|91.76|92.26|91.76|92.24|91.74|5
1736137100000|2025-01-06 04:18:20|92.28|91.78|92.29|91.79|92.3|91.8|92.28|91.78|4
1736137110000|2025-01-06 04:18:30|92.3|91.8|92.3|91.8|92.3|91.8|92.3|91.8|1
1736137120000|2025-01-06 04:18:40|92.31|91.81|92.35|91.85|92.35|91.85|92.31|91.81|4
1736137130000|2025-01-06 04:18:50|92.38|91.88|92.33|91.83|92.38|91.88|92.33|91.83|5
1736137140000|2025-01-06 04:19:00|92.34|91.84|92.4|91.9|92.41|91.91|92.34|91.84|10
1736137150000|2025-01-06 04:19:10|92.39|91.89|92.35|91.85|92.4|91.9|92.34|91.84|13
1736137160000|2025-01-06 04:19:20|92.36|91.86|92.37|91.87|92.38|91.88|92.36|91.86|3
1736137170000|2025-01-06 04:19:30|92.36|91.86|92.41|91.91|92.42|91.92|92.36|91.86|9
1736137190000|2025-01-06 04:19:50|92.39|91.89|92.36|91.86|92.4|91.9|92.35|91.85|7
1736137200000|2025-01-06 04:20:00|92.37|91.87|92.39|91.89|92.4|91.9|92.35|91.85|13
1736137210000|2025-01-06 04:20:10|92.38|91.88|92.41|91.91|92.41|91.91|92.36|91.86|7
1736137220000|2025-01-06 04:20:20|92.4|91.9|92.4|91.9|92.4|91.9|92.4|91.9|1
1736137230000|2025-01-06 04:20:30|92.39|91.89|92.37|91.87|92.39|91.89|92.37|91.87|2
1736137240000|2025-01-06 04:20:40|92.36|91.86|92.34|91.84|92.36|91.86|92.3|91.8|10
1736137250000|2025-01-06 04:20:50|92.33|91.83|92.32|91.82|92.34|91.84|92.32|91.82|4
1736137260000|2025-01-06 04:21:00|92.33|91.83|92.35|91.85|92.37|91.87|92.32|91.82|6
1736137270000|2025-01-06 04:21:10|92.34|91.84|92.36|91.86|92.37|91.87|92.34|91.84|7
1736137280000|2025-01-06 04:21:20|92.35|91.85|92.33|91.83|92.35|91.85|92.33|91.83|3
1736137290000|2025-01-06 04:21:30|92.34|91.84|92.33|91.83|92.34|91.84|92.33|91.83|2
1736137300000|2025-01-06 04:21:40|92.34|91.84|92.36|91.86|92.36|91.86|92.34|91.84|3
1736137310000|2025-01-06 04:21:50|92.35|91.85|92.35|91.85|92.36|91.86|92.35|91.85|3
1736137320000|2025-01-06 04:22:00|92.34|91.84|92.33|91.83|92.34|91.84|92.32|91.82|5
1736137330000|2025-01-06 04:22:10|92.32|91.82|92.33|91.83|92.33|91.83|92.32|91.82|2
1736137340000|2025-01-06 04:22:20|92.35|91.85|92.34|91.84|92.35|91.85|92.34|91.84|2
1736137350000|2025-01-06 04:22:30|92.33|91.83|92.33|91.83|92.33|91.83|92.33|91.83|1
1736137360000|2025-01-06 04:22:40|92.32|91.82|92.3|91.8|92.32|91.82|92.29|91.79|4
1736137370000|2025-01-06 04:22:50|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736137380000|2025-01-06 04:23:00|92.28|91.78|92.29|91.79|92.29|91.79|92.28|91.78|2
1736137400000|2025-01-06 04:23:20|92.28|91.78|92.21|91.71|92.28|91.78|92.21|91.71|8
1736137410000|2025-01-06 04:23:30|92.22|91.72|92.19|91.69|92.22|91.72|92.18|91.68|4
1736137420000|2025-01-06 04:23:40|92.18|91.68|92.14|91.64|92.18|91.68|92.14|91.64|4
1736137430000|2025-01-06 04:23:50|92.15|91.65|92.15|91.65|92.16|91.66|92.14|91.64|7
1736137440000|2025-01-06 04:24:00|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736137450000|2025-01-06 04:24:10|92.19|91.69|92.24|91.74|92.24|91.74|92.19|91.69|8
1736137460000|2025-01-06 04:24:20|92.25|91.75|92.24|91.74|92.25|91.75|92.24|91.74|2
1736137470000|2025-01-06 04:24:30|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736137480000|2025-01-06 04:24:40|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736137500000|2025-01-06 04:25:00|92.25|91.75|92.29|91.79|92.29|91.79|92.23|91.73|6
1736137510000|2025-01-06 04:25:10|92.28|91.78|92.26|91.76|92.28|91.78|92.26|91.76|5
1736137530000|2025-01-06 04:25:30|92.27|91.77|92.3|91.8|92.3|91.8|92.27|91.77|3
1736137540000|2025-01-06 04:25:40|92.31|91.81|92.35|91.85|92.35|91.85|92.31|91.81|8
1736137550000|2025-01-06 04:25:50|92.34|91.84|92.32|91.82|92.34|91.84|92.3|91.8|7
1736137560000|2025-01-06 04:26:00|92.31|91.81|92.33|91.83|92.33|91.83|92.3|91.8|5
1736137570000|2025-01-06 04:26:10|92.32|91.82|92.29|91.79|92.32|91.82|92.29|91.79|4
1736137580000|2025-01-06 04:26:20|92.26|91.76|92.25|91.75|92.27|91.77|92.25|91.75|3
1736137590000|2025-01-06 04:26:30|92.24|91.74|92.21|91.71|92.24|91.74|92.2|91.7|8
1736137610000|2025-01-06 04:26:50|92.2|91.7|92.19|91.69|92.2|91.7|92.19|91.69|2
1736137620000|2025-01-06 04:27:00|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1736137630000|2025-01-06 04:27:10|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1736137640000|2025-01-06 04:27:20|92.22|91.72|92.23|91.73|92.24|91.74|92.22|91.72|4
1736137650000|2025-01-06 04:27:30|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736137660000|2025-01-06 04:27:40|92.21|91.71|92.16|91.66|92.21|91.71|92.15|91.65|5
1736137670000|2025-01-06 04:27:50|92.15|91.65|92.15|91.65|92.16|91.66|92.15|91.65|3
1736137680000|2025-01-06 04:28:00|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|2
1736137690000|2025-01-06 04:28:10|92.12|91.62|92.13|91.63|92.14|91.64|92.11|91.61|9
1736137700000|2025-01-06 04:28:20|92.14|91.64|92.15|91.65|92.15|91.65|92.14|91.64|4
1736137710000|2025-01-06 04:28:30|92.14|91.64|92.04|91.54|92.14|91.64|92.03|91.53|7
1736137720000|2025-01-06 04:28:40|92.03|91.53|92|91.5|92.04|91.54|92|91.5|7
1736137730000|2025-01-06 04:28:50|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736137740000|2025-01-06 04:29:00|92.02|91.52|92.02|91.52|92.03|91.53|92.01|91.51|5
1736137750000|2025-01-06 04:29:10|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|7
1736137760000|2025-01-06 04:29:20|92|91.5|91.97|91.47|92|91.5|91.96|91.46|6
1736137770000|2025-01-06 04:29:30|91.94|91.44|91.97|91.47|91.97|91.47|91.94|91.44|7
1736137780000|2025-01-06 04:29:40|91.96|91.46|91.94|91.44|91.96|91.46|91.94|91.44|5
1736137790000|2025-01-06 04:29:50|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736137800000|2025-01-06 04:30:00|91.92|91.42|91.89|91.39|91.92|91.42|91.89|91.39|8
1736137810000|2025-01-06 04:30:10|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|2
1736137820000|2025-01-06 04:30:20|91.88|91.38|91.82|91.32|91.88|91.38|91.81|91.31|4
1736137830000|2025-01-06 04:30:30|91.81|91.31|91.76|91.26|91.81|91.31|91.75|91.25|11
1736137850000|2025-01-06 04:30:50|91.75|91.25|91.74|91.24|91.75|91.25|91.74|91.24|2
1736137860000|2025-01-06 04:31:00|91.76|91.26|91.77|91.27|91.78|91.28|91.75|91.25|5
1736137870000|2025-01-06 04:31:10|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736137880000|2025-01-06 04:31:20|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|4
1736137900000|2025-01-06 04:31:40|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1736137910000|2025-01-06 04:31:50|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|5
1736137920000|2025-01-06 04:32:00|91.8|91.3|91.91|91.41|91.91|91.41|91.8|91.3|8
1736137930000|2025-01-06 04:32:10|91.9|91.4|91.88|91.38|91.9|91.4|91.88|91.38|7
1736137940000|2025-01-06 04:32:20|91.87|91.37|91.87|91.37|91.88|91.38|91.87|91.37|3
1736137950000|2025-01-06 04:32:30|91.84|91.34|91.83|91.33|91.84|91.34|91.82|91.32|10
1736137960000|2025-01-06 04:32:40|91.82|91.32|91.86|91.36|91.87|91.37|91.82|91.32|7
1736137970000|2025-01-06 04:32:50|91.87|91.37|91.88|91.38|91.88|91.38|91.86|91.36|3
1736137980000|2025-01-06 04:33:00|91.89|91.39|91.89|91.39|91.89|91.39|91.87|91.37|9
1736137990000|2025-01-06 04:33:10|91.88|91.38|91.88|91.38|91.88|91.38|91.87|91.37|3
1736138000000|2025-01-06 04:33:20|91.87|91.37|91.91|91.41|91.91|91.41|91.87|91.37|4
1736138010000|2025-01-06 04:33:30|91.9|91.4|91.87|91.37|91.9|91.4|91.87|91.37|8
1736138030000|2025-01-06 04:33:50|91.89|91.39|91.9|91.4|91.92|91.42|91.89|91.39|8
1736138040000|2025-01-06 04:34:00|91.89|91.39|91.91|91.41|91.92|91.42|91.88|91.38|6
1736138050000|2025-01-06 04:34:10|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736138060000|2025-01-06 04:34:20|91.91|91.41|91.91|91.41|91.92|91.42|91.9|91.4|4
1736138070000|2025-01-06 04:34:30|91.9|91.4|91.87|91.37|91.9|91.4|91.87|91.37|6
1736138080000|2025-01-06 04:34:40|91.89|91.39|91.83|91.33|91.89|91.39|91.83|91.33|8
1736138090000|2025-01-06 04:34:50|91.84|91.34|91.84|91.34|91.87|91.37|91.84|91.34|3
1736138100000|2025-01-06 04:35:00|91.82|91.32|91.79|91.29|91.82|91.32|91.77|91.27|10
1736138110000|2025-01-06 04:35:10|91.78|91.28|91.89|91.39|91.89|91.39|91.78|91.28|10
1736138120000|2025-01-06 04:35:20|91.88|91.38|91.88|91.38|91.89|91.39|91.88|91.38|7
1736138130000|2025-01-06 04:35:30|91.89|91.39|91.91|91.41|91.92|91.42|91.89|91.39|5
1736138140000|2025-01-06 04:35:40|91.92|91.42|91.91|91.41|91.92|91.42|91.91|91.41|8
1736138150000|2025-01-06 04:35:50|91.92|91.42|91.84|91.34|91.92|91.42|91.83|91.33|11
1736138160000|2025-01-06 04:36:00|91.83|91.33|91.83|91.33|91.84|91.34|91.83|91.33|3
1736138170000|2025-01-06 04:36:10|91.82|91.32|91.79|91.29|91.82|91.32|91.78|91.28|12
1736138180000|2025-01-06 04:36:20|91.78|91.28|91.83|91.33|91.83|91.33|91.77|91.27|8
1736138190000|2025-01-06 04:36:30|91.82|91.32|91.8|91.3|91.82|91.32|91.8|91.3|5
1736138200000|2025-01-06 04:36:40|91.79|91.29|91.74|91.24|91.79|91.29|91.73|91.23|8
1736138210000|2025-01-06 04:36:50|91.77|91.27|91.78|91.28|91.78|91.28|91.76|91.26|8
1736138220000|2025-01-06 04:37:00|91.8|91.3|91.78|91.28|91.8|91.3|91.78|91.28|3
1736138230000|2025-01-06 04:37:10|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|2
1736138240000|2025-01-06 04:37:20|91.8|91.3|91.81|91.31|91.81|91.31|91.8|91.3|4
1736138250000|2025-01-06 04:37:30|91.8|91.3|91.78|91.28|91.8|91.3|91.78|91.28|9
1736138260000|2025-01-06 04:37:40|91.8|91.3|91.8|91.3|91.8|91.3|91.79|91.29|3
1736138270000|2025-01-06 04:37:50|91.79|91.29|91.77|91.27|91.8|91.3|91.77|91.27|7
1736138280000|2025-01-06 04:38:00|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736138290000|2025-01-06 04:38:10|91.77|91.27|91.71|91.21|91.77|91.27|91.7|91.2|8
1736138300000|2025-01-06 04:38:20|91.7|91.2|91.75|91.25|91.77|91.27|91.7|91.2|8
1736138310000|2025-01-06 04:38:30|91.69|91.19|91.66|91.16|91.69|91.19|91.66|91.16|9
1736138320000|2025-01-06 04:38:40|91.67|91.17|91.69|91.19|91.7|91.2|91.67|91.17|6
1736138330000|2025-01-06 04:38:50|91.68|91.18|91.66|91.16|91.68|91.18|91.66|91.16|3
1736138340000|2025-01-06 04:39:00|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|2
1736138350000|2025-01-06 04:39:10|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736138360000|2025-01-06 04:39:20|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736138370000|2025-01-06 04:39:30|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|5
1736138380000|2025-01-06 04:39:40|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|3
1736138390000|2025-01-06 04:39:50|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1736138400000|2025-01-06 04:40:00|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1736138410000|2025-01-06 04:40:10|91.62|91.12|91.62|91.12|91.62|91.12|91.61|91.11|3
1736138430000|2025-01-06 04:40:30|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736138440000|2025-01-06 04:40:40|91.65|91.15|91.63|91.13|91.65|91.15|91.62|91.12|5
1736138450000|2025-01-06 04:40:50|91.62|91.12|91.62|91.12|91.63|91.13|91.62|91.12|5
1736138460000|2025-01-06 04:41:00|91.61|91.11|91.61|91.11|91.62|91.12|91.59|91.09|6
1736138470000|2025-01-06 04:41:10|91.62|91.12|91.61|91.11|91.62|91.12|91.61|91.11|2
1736138480000|2025-01-06 04:41:20|91.62|91.12|91.64|91.14|91.65|91.15|91.62|91.12|9
1736138490000|2025-01-06 04:41:30|91.63|91.13|91.62|91.12|91.64|91.14|91.62|91.12|4
1736138500000|2025-01-06 04:41:40|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736138510000|2025-01-06 04:41:50|91.59|91.09|91.63|91.13|91.64|91.14|91.59|91.09|8
1736138520000|2025-01-06 04:42:00|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|2
1736138530000|2025-01-06 04:42:10|91.62|91.12|91.61|91.11|91.62|91.12|91.6|91.1|6
1736138560000|2025-01-06 04:42:40|91.62|91.12|91.63|91.13|91.66|91.16|91.62|91.12|5
1736138570000|2025-01-06 04:42:50|91.62|91.12|91.64|91.14|91.64|91.14|91.62|91.12|4
1736138580000|2025-01-06 04:43:00|91.65|91.15|91.66|91.16|91.66|91.16|91.64|91.14|4
1736138590000|2025-01-06 04:43:10|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736138600000|2025-01-06 04:43:20|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736138620000|2025-01-06 04:43:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736138630000|2025-01-06 04:43:50|91.68|91.18|91.64|91.14|91.68|91.18|91.64|91.14|2
1736138640000|2025-01-06 04:44:00|91.65|91.15|91.67|91.17|91.67|91.17|91.64|91.14|5
1736138650000|2025-01-06 04:44:10|91.66|91.16|91.68|91.18|91.68|91.18|91.65|91.15|9
1736138660000|2025-01-06 04:44:20|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736138670000|2025-01-06 04:44:30|91.68|91.18|91.66|91.16|91.68|91.18|91.65|91.15|5
1736138680000|2025-01-06 04:44:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736138690000|2025-01-06 04:44:50|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736138700000|2025-01-06 04:45:00|91.7|91.2|91.69|91.19|91.7|91.2|91.67|91.17|6
1736138710000|2025-01-06 04:45:10|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736138720000|2025-01-06 04:45:20|91.71|91.21|91.67|91.17|91.71|91.21|91.67|91.17|4
1736138730000|2025-01-06 04:45:30|91.66|91.16|91.63|91.13|91.66|91.16|91.61|91.11|6
1736138740000|2025-01-06 04:45:40|91.64|91.14|91.61|91.11|91.66|91.16|91.61|91.11|8
1736138750000|2025-01-06 04:45:50|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736138760000|2025-01-06 04:46:00|91.59|91.09|91.62|91.12|91.62|91.12|91.59|91.09|3
1736138770000|2025-01-06 04:46:10|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736138780000|2025-01-06 04:46:20|91.61|91.11|91.58|91.08|91.61|91.11|91.58|91.08|4
1736138810000|2025-01-06 04:46:50|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|3
1736138820000|2025-01-06 04:47:00|91.62|91.12|91.64|91.14|91.64|91.14|91.62|91.12|3
1736138830000|2025-01-06 04:47:10|91.66|91.16|91.71|91.21|91.73|91.23|91.66|91.16|12
1736138840000|2025-01-06 04:47:20|91.68|91.18|91.68|91.18|91.7|91.2|91.68|91.18|6
1736138850000|2025-01-06 04:47:30|91.61|91.11|91.62|91.12|91.63|91.13|91.61|91.11|3
1736138860000|2025-01-06 04:47:40|91.63|91.13|91.65|91.15|91.67|91.17|91.63|91.13|5
1736138870000|2025-01-06 04:47:50|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1736138880000|2025-01-06 04:48:00|91.65|91.15|91.67|91.17|91.68|91.18|91.65|91.15|6
1736138890000|2025-01-06 04:48:10|91.68|91.18|91.69|91.19|91.69|91.19|91.67|91.17|4
1736138900000|2025-01-06 04:48:20|91.71|91.21|91.68|91.18|91.71|91.21|91.68|91.18|8
1736138910000|2025-01-06 04:48:30|91.69|91.19|91.67|91.17|91.7|91.2|91.67|91.17|5
1736138920000|2025-01-06 04:48:40|91.69|91.19|91.63|91.13|91.69|91.19|91.63|91.13|6
1736138930000|2025-01-06 04:48:50|91.64|91.14|91.68|91.18|91.68|91.18|91.64|91.14|2
1736138940000|2025-01-06 04:49:00|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736138950000|2025-01-06 04:49:10|91.66|91.16|91.7|91.2|91.71|91.21|91.66|91.16|9
1736138960000|2025-01-06 04:49:20|91.69|91.19|91.69|91.19|91.69|91.19|91.67|91.17|7
1736138970000|2025-01-06 04:49:30|91.7|91.2|91.68|91.18|91.7|91.2|91.68|91.18|3
1736138980000|2025-01-06 04:49:40|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736138990000|2025-01-06 04:49:50|91.69|91.19|91.71|91.21|91.71|91.21|91.69|91.19|3
1736139000000|2025-01-06 04:50:00|91.7|91.2|91.71|91.21|91.71|91.21|91.66|91.16|9
1736139010000|2025-01-06 04:50:10|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|4
1736139020000|2025-01-06 04:50:20|91.74|91.24|91.77|91.27|91.77|91.27|91.74|91.24|6
1736139030000|2025-01-06 04:50:30|91.78|91.28|91.78|91.28|91.81|91.31|91.78|91.28|10
1736139040000|2025-01-06 04:50:40|91.77|91.27|91.77|91.27|91.77|91.27|91.76|91.26|3
1736139050000|2025-01-06 04:50:50|91.76|91.26|91.76|91.26|91.76|91.26|91.74|91.24|5
1736139060000|2025-01-06 04:51:00|91.77|91.27|91.77|91.27|91.77|91.27|91.76|91.26|5
1736139070000|2025-01-06 04:51:10|91.78|91.28|91.78|91.28|91.8|91.3|91.78|91.28|5
1736139080000|2025-01-06 04:51:20|91.79|91.29|91.83|91.33|91.83|91.33|91.79|91.29|5
1736139090000|2025-01-06 04:51:30|91.84|91.34|91.93|91.43|91.93|91.43|91.84|91.34|9
1736139100000|2025-01-06 04:51:40|91.95|91.45|91.97|91.47|91.97|91.47|91.94|91.44|4
1736139110000|2025-01-06 04:51:50|91.96|91.46|91.91|91.41|91.96|91.46|91.91|91.41|7
1736139120000|2025-01-06 04:52:00|91.9|91.4|91.93|91.43|91.93|91.43|91.9|91.4|3
1736139130000|2025-01-06 04:52:10|91.92|91.42|91.9|91.4|91.93|91.43|91.9|91.4|9
1736139150000|2025-01-06 04:52:30|91.91|91.41|91.95|91.45|91.95|91.45|91.91|91.41|7
1736139160000|2025-01-06 04:52:40|91.94|91.44|91.91|91.41|91.94|91.44|91.91|91.41|4
1736139170000|2025-01-06 04:52:50|91.9|91.4|91.9|91.4|91.91|91.41|91.9|91.4|3
1736139180000|2025-01-06 04:53:00|91.89|91.39|91.9|91.4|91.91|91.41|91.88|91.38|6
1736139190000|2025-01-06 04:53:10|91.92|91.42|91.95|91.45|91.95|91.45|91.91|91.41|5
1736139200000|2025-01-06 04:53:20|91.94|91.44|91.95|91.45|91.95|91.45|91.92|91.42|7
1736139210000|2025-01-06 04:53:30|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736139220000|2025-01-06 04:53:40|91.95|91.45|91.99|91.49|91.99|91.49|91.95|91.45|4
1736139240000|2025-01-06 04:54:00|92.01|91.51|92|91.5|92.01|91.51|92|91.5|2
1736139250000|2025-01-06 04:54:10|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736139260000|2025-01-06 04:54:20|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736139280000|2025-01-06 04:54:40|91.98|91.48|91.97|91.47|91.98|91.48|91.93|91.43|6
1736139290000|2025-01-06 04:54:50|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736139300000|2025-01-06 04:55:00|92|91.5|92.04|91.54|92.04|91.54|92|91.5|6
1736139310000|2025-01-06 04:55:10|92.03|91.53|92.02|91.52|92.04|91.54|92.01|91.51|8
1736139320000|2025-01-06 04:55:20|92.01|91.51|92|91.5|92.01|91.51|91.99|91.49|4
1736139330000|2025-01-06 04:55:30|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1736139350000|2025-01-06 04:55:50|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1736139360000|2025-01-06 04:56:00|91.97|91.47|91.95|91.45|91.97|91.47|91.95|91.45|3
1736139370000|2025-01-06 04:56:10|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736139420000|2025-01-06 04:57:00|91.95|91.45|91.97|91.47|91.97|91.47|91.95|91.45|4
1736139430000|2025-01-06 04:57:10|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|6
1736139440000|2025-01-06 04:57:20|92.01|91.51|92|91.5|92.01|91.51|92|91.5|4
1736139460000|2025-01-06 04:57:40|91.98|91.48|92.02|91.52|92.02|91.52|91.98|91.48|4
1736139470000|2025-01-06 04:57:50|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736139480000|2025-01-06 04:58:00|92|91.5|92.02|91.52|92.02|91.52|92|91.5|3
1736139510000|2025-01-06 04:58:30|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736139520000|2025-01-06 04:58:40|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736139540000|2025-01-06 04:59:00|92.05|91.55|92.04|91.54|92.05|91.55|92.04|91.54|2
1736139550000|2025-01-06 04:59:10|92.05|91.55|92.08|91.58|92.09|91.59|92.05|91.55|5
1736139560000|2025-01-06 04:59:20|92.06|91.56|92.07|91.57|92.07|91.57|92.05|91.55|4
1736139570000|2025-01-06 04:59:30|92.11|91.61|92.1|91.6|92.11|91.61|92.1|91.6|4
1736139580000|2025-01-06 04:59:40|92.09|91.59|92.05|91.55|92.09|91.59|92.05|91.55|5
1736139590000|2025-01-06 04:59:50|92.04|91.54|92.08|91.58|92.09|91.59|92.04|91.54|6
1736139610000|2025-01-06 05:00:10|92.09|91.59|92.12|91.62|92.12|91.62|92.08|91.58|12
1736139620000|2025-01-06 05:00:20|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|3
1736139630000|2025-01-06 05:00:30|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1736139650000|2025-01-06 05:00:50|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736139660000|2025-01-06 05:01:00|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1736139670000|2025-01-06 05:01:10|92.08|91.58|92.08|91.58|92.09|91.59|92.08|91.58|3
1736139680000|2025-01-06 05:01:20|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|7
1736139690000|2025-01-06 05:01:30|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|3
1736139700000|2025-01-06 05:01:40|92.1|91.6|92.09|91.59|92.1|91.6|92.09|91.59|2
1736139710000|2025-01-06 05:01:50|92.05|91.55|92.04|91.54|92.05|91.55|92.04|91.54|4
1736139720000|2025-01-06 05:02:00|92.03|91.53|92.03|91.53|92.04|91.54|92.03|91.53|3
1736139730000|2025-01-06 05:02:10|92.02|91.52|92|91.5|92.02|91.52|92|91.5|3
1736139740000|2025-01-06 05:02:20|92.01|91.51|92|91.5|92.01|91.51|92|91.5|4
1736139750000|2025-01-06 05:02:30|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736139760000|2025-01-06 05:02:40|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736139770000|2025-01-06 05:02:50|92|91.5|92.02|91.52|92.03|91.53|92|91.5|4
1736139780000|2025-01-06 05:03:00|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|3
1736139800000|2025-01-06 05:03:20|91.97|91.47|91.99|91.49|91.99|91.49|91.94|91.44|6
1736139820000|2025-01-06 05:03:40|91.98|91.48|91.94|91.44|91.98|91.48|91.94|91.44|4
1736139830000|2025-01-06 05:03:50|91.95|91.45|91.98|91.48|91.98|91.48|91.95|91.45|2
1736139840000|2025-01-06 05:04:00|91.97|91.47|91.93|91.43|91.97|91.47|91.93|91.43|5
1736139850000|2025-01-06 05:04:10|91.92|91.42|91.89|91.39|91.92|91.42|91.89|91.39|3
1736139870000|2025-01-06 05:04:30|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736139880000|2025-01-06 05:04:40|91.9|91.4|91.9|91.4|91.91|91.41|91.89|91.39|4
1736139890000|2025-01-06 05:04:50|91.89|91.39|91.89|91.39|91.89|91.39|91.88|91.38|3
1736139900000|2025-01-06 05:05:00|91.9|91.4|91.91|91.41|91.92|91.42|91.9|91.4|6
1736139910000|2025-01-06 05:05:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736139920000|2025-01-06 05:05:20|91.91|91.41|91.88|91.38|91.91|91.41|91.88|91.38|4
1736139930000|2025-01-06 05:05:30|91.89|91.39|91.91|91.41|91.91|91.41|91.89|91.39|2
1736139940000|2025-01-06 05:05:40|91.92|91.42|91.92|91.42|91.92|91.42|91.91|91.41|3
1736139950000|2025-01-06 05:05:50|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736139960000|2025-01-06 05:06:00|91.92|91.42|91.97|91.47|91.98|91.48|91.91|91.41|9
1736139970000|2025-01-06 05:06:10|91.96|91.46|91.95|91.45|91.96|91.46|91.93|91.43|6
1736139980000|2025-01-06 05:06:20|91.96|91.46|91.95|91.45|91.96|91.46|91.94|91.44|4
1736139990000|2025-01-06 05:06:30|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736140000000|2025-01-06 05:06:40|91.93|91.43|91.93|91.43|91.94|91.44|91.93|91.43|3
1736140010000|2025-01-06 05:06:50|91.92|91.42|91.88|91.38|91.92|91.42|91.88|91.38|7
1736140020000|2025-01-06 05:07:00|91.89|91.39|91.92|91.42|91.92|91.42|91.89|91.39|3
1736140040000|2025-01-06 05:07:20|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736140070000|2025-01-06 05:07:50|92|91.5|91.98|91.48|92|91.5|91.98|91.48|5
1736140080000|2025-01-06 05:08:00|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|3
1736140090000|2025-01-06 05:08:10|91.96|91.46|91.97|91.47|91.98|91.48|91.94|91.44|5
1736140100000|2025-01-06 05:08:20|91.96|91.46|91.94|91.44|91.96|91.46|91.94|91.44|4
1736140110000|2025-01-06 05:08:30|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736140120000|2025-01-06 05:08:40|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736140130000|2025-01-06 05:08:50|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736140140000|2025-01-06 05:09:00|91.92|91.42|91.89|91.39|91.92|91.42|91.89|91.39|4
1736140150000|2025-01-06 05:09:10|91.91|91.41|91.87|91.37|91.91|91.41|91.87|91.37|4
1736140160000|2025-01-06 05:09:20|91.88|91.38|91.89|91.39|91.9|91.4|91.88|91.38|4
1736140170000|2025-01-06 05:09:30|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|4
1736140180000|2025-01-06 05:09:40|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736140190000|2025-01-06 05:09:50|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736140200000|2025-01-06 05:10:00|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736140210000|2025-01-06 05:10:10|91.89|91.39|91.91|91.41|91.92|91.42|91.89|91.39|4
1736140220000|2025-01-06 05:10:20|91.9|91.4|91.91|91.41|91.91|91.41|91.9|91.4|2
1736140230000|2025-01-06 05:10:30|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736140240000|2025-01-06 05:10:40|91.91|91.41|91.89|91.39|91.91|91.41|91.89|91.39|5
1736140250000|2025-01-06 05:10:50|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736140270000|2025-01-06 05:11:10|91.87|91.37|91.84|91.34|91.87|91.37|91.84|91.34|2
1736140280000|2025-01-06 05:11:20|91.83|91.33|91.83|91.33|91.84|91.34|91.83|91.33|5
1736140290000|2025-01-06 05:11:30|91.81|91.31|91.8|91.3|91.82|91.32|91.8|91.3|4
1736140300000|2025-01-06 05:11:40|91.79|91.29|91.82|91.32|91.82|91.32|91.79|91.29|3
1736140310000|2025-01-06 05:11:50|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1736140330000|2025-01-06 05:12:10|91.81|91.31|91.81|91.31|91.82|91.32|91.81|91.31|3
1736140350000|2025-01-06 05:12:30|91.82|91.32|91.79|91.29|91.82|91.32|91.79|91.29|4
1736140370000|2025-01-06 05:12:50|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1736140380000|2025-01-06 05:13:00|91.78|91.28|91.73|91.23|91.78|91.28|91.73|91.23|6
1736140400000|2025-01-06 05:13:20|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736140410000|2025-01-06 05:13:30|91.72|91.22|91.69|91.19|91.72|91.22|91.69|91.19|4
1736140420000|2025-01-06 05:13:40|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736140430000|2025-01-06 05:13:50|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736140440000|2025-01-06 05:14:00|91.7|91.2|91.64|91.14|91.7|91.2|91.64|91.14|5
1736140450000|2025-01-06 05:14:10|91.63|91.13|91.64|91.14|91.67|91.17|91.63|91.13|9
1736140470000|2025-01-06 05:14:30|91.63|91.13|91.64|91.14|91.64|91.14|91.63|91.13|2
1736140480000|2025-01-06 05:14:40|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|3
1736140490000|2025-01-06 05:14:50|91.69|91.19|91.7|91.2|91.71|91.21|91.69|91.19|5
1736140500000|2025-01-06 05:15:00|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736140510000|2025-01-06 05:15:10|91.7|91.2|91.67|91.17|91.7|91.2|91.67|91.17|4
1736140520000|2025-01-06 05:15:20|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736140530000|2025-01-06 05:15:30|91.71|91.21|91.71|91.21|91.71|91.21|91.71|91.21|1
1736140540000|2025-01-06 05:15:40|91.7|91.2|91.68|91.18|91.7|91.2|91.68|91.18|3
1736140550000|2025-01-06 05:15:50|91.69|91.19|91.69|91.19|91.7|91.2|91.68|91.18|5
1736140560000|2025-01-06 05:16:00|91.7|91.2|91.71|91.21|91.72|91.22|91.7|91.2|3
1736140570000|2025-01-06 05:16:10|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1736140580000|2025-01-06 05:16:20|91.73|91.23|91.77|91.27|91.78|91.28|91.73|91.23|6
1736140590000|2025-01-06 05:16:30|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736140600000|2025-01-06 05:16:40|91.77|91.27|91.79|91.29|91.8|91.3|91.77|91.27|3
1736140610000|2025-01-06 05:16:50|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|4
1736140620000|2025-01-06 05:17:00|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|2
1736140630000|2025-01-06 05:17:10|91.76|91.26|91.74|91.24|91.76|91.26|91.74|91.24|8
1736140640000|2025-01-06 05:17:20|91.75|91.25|91.72|91.22|91.77|91.27|91.72|91.22|6
1736140660000|2025-01-06 05:17:40|91.73|91.23|91.73|91.23|91.74|91.24|91.73|91.23|3
1736140670000|2025-01-06 05:17:50|91.72|91.22|91.7|91.2|91.72|91.22|91.7|91.2|3
1736140680000|2025-01-06 05:18:00|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736140690000|2025-01-06 05:18:10|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|4
1736140710000|2025-01-06 05:18:30|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|3
1736140720000|2025-01-06 05:18:40|91.69|91.19|91.7|91.2|91.71|91.21|91.69|91.19|5
1736140730000|2025-01-06 05:18:50|91.69|91.19|91.69|91.19|91.71|91.21|91.69|91.19|4
1736140740000|2025-01-06 05:19:00|91.71|91.21|91.69|91.19|91.71|91.21|91.68|91.18|5
1736140750000|2025-01-06 05:19:10|91.68|91.18|91.67|91.17|91.69|91.19|91.67|91.17|5
1736140760000|2025-01-06 05:19:20|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|3
1736140770000|2025-01-06 05:19:30|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736140780000|2025-01-06 05:19:40|91.7|91.2|91.72|91.22|91.72|91.22|91.7|91.2|4
1736140790000|2025-01-06 05:19:50|91.71|91.21|91.74|91.24|91.74|91.24|91.71|91.21|5
1736140800000|2025-01-06 05:20:00|91.75|91.25|91.79|91.29|91.79|91.29|91.75|91.25|5
1736140810000|2025-01-06 05:20:10|91.8|91.3|91.79|91.29|91.8|91.3|91.76|91.26|9
1736140830000|2025-01-06 05:20:30|91.8|91.3|91.83|91.33|91.83|91.33|91.79|91.29|10
1736140840000|2025-01-06 05:20:40|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|3
1736140850000|2025-01-06 05:20:50|91.86|91.36|91.83|91.33|91.86|91.36|91.82|91.32|5
1736140860000|2025-01-06 05:21:00|91.87|91.37|91.89|91.39|91.89|91.39|91.87|91.37|5
1736140870000|2025-01-06 05:21:10|91.88|91.38|91.9|91.4|91.9|91.4|91.88|91.38|5
1736140880000|2025-01-06 05:21:20|91.91|91.41|91.99|91.49|92.02|91.52|91.91|91.41|18
1736140890000|2025-01-06 05:21:30|91.98|91.48|91.91|91.41|91.98|91.48|91.91|91.41|12
1736140900000|2025-01-06 05:21:40|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736140910000|2025-01-06 05:21:50|91.89|91.39|91.86|91.36|91.89|91.39|91.86|91.36|6
1736140920000|2025-01-06 05:22:00|91.87|91.37|91.9|91.4|91.9|91.4|91.87|91.37|5
1736140930000|2025-01-06 05:22:10|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736140940000|2025-01-06 05:22:20|91.91|91.41|91.91|91.41|91.92|91.42|91.9|91.4|5
1736140960000|2025-01-06 05:22:40|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736140970000|2025-01-06 05:22:50|91.91|91.41|91.93|91.43|91.93|91.43|91.91|91.41|3
1736140980000|2025-01-06 05:23:00|91.96|91.46|91.95|91.45|91.97|91.47|91.95|91.45|4
1736140990000|2025-01-06 05:23:10|91.94|91.44|91.97|91.47|91.98|91.48|91.94|91.44|10
1736141000000|2025-01-06 05:23:20|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736141010000|2025-01-06 05:23:30|92|91.5|92.01|91.51|92.02|91.52|92|91.5|3
1736141020000|2025-01-06 05:23:40|92|91.5|92|91.5|92.02|91.52|92|91.5|4
1736141030000|2025-01-06 05:23:50|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736141040000|2025-01-06 05:24:00|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736141050000|2025-01-06 05:24:10|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736141060000|2025-01-06 05:24:20|91.99|91.49|91.98|91.48|91.99|91.49|91.97|91.47|4
1736141070000|2025-01-06 05:24:30|92|91.5|92.01|91.51|92.01|91.51|92|91.5|2
1736141080000|2025-01-06 05:24:40|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736141090000|2025-01-06 05:24:50|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736141100000|2025-01-06 05:25:00|92.02|91.52|92.02|91.52|92.03|91.53|92|91.5|7
1736141120000|2025-01-06 05:25:20|92.03|91.53|92.03|91.53|92.03|91.53|92.02|91.52|3
1736141140000|2025-01-06 05:25:40|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736141150000|2025-01-06 05:25:50|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|4
1736141160000|2025-01-06 05:26:00|92.03|91.53|92.04|91.54|92.04|91.54|92.02|91.52|3
1736141170000|2025-01-06 05:26:10|92.03|91.53|91.99|91.49|92.03|91.53|91.99|91.49|5
1736141180000|2025-01-06 05:26:20|92|91.5|91.99|91.49|92.02|91.52|91.99|91.49|6
1736141190000|2025-01-06 05:26:30|92|91.5|91.98|91.48|92|91.5|91.98|91.48|3
1736141200000|2025-01-06 05:26:40|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1736141210000|2025-01-06 05:26:50|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|8
1736141220000|2025-01-06 05:27:00|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1736141230000|2025-01-06 05:27:10|91.97|91.47|91.98|91.48|92|91.5|91.97|91.47|5
1736141240000|2025-01-06 05:27:20|91.99|91.49|92|91.5|92.01|91.51|91.99|91.49|4
1736141260000|2025-01-06 05:27:40|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736141270000|2025-01-06 05:27:50|92|91.5|92|91.5|92.01|91.51|92|91.5|3
1736141280000|2025-01-06 05:28:00|91.99|91.49|92.03|91.53|92.03|91.53|91.99|91.49|5
1736141300000|2025-01-06 05:28:20|92.04|91.54|92.06|91.56|92.06|91.56|92.04|91.54|3
1736141310000|2025-01-06 05:28:30|92.05|91.55|92.02|91.52|92.05|91.55|92.02|91.52|3
1736141320000|2025-01-06 05:28:40|92.03|91.53|92.01|91.51|92.03|91.53|92.01|91.51|3
1736141330000|2025-01-06 05:28:50|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1736141340000|2025-01-06 05:29:00|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736141350000|2025-01-06 05:29:10|92.02|91.52|91.99|91.49|92.02|91.52|91.99|91.49|8
1736141360000|2025-01-06 05:29:20|91.98|91.48|92.01|91.51|92.01|91.51|91.98|91.48|5
1736141380000|2025-01-06 05:29:40|92.02|91.52|92.01|91.51|92.03|91.53|91.97|91.47|5
1736141390000|2025-01-06 05:29:50|92|91.5|92|91.5|92|91.5|92|91.5|1
1736141400000|2025-01-06 05:30:00|91.98|91.48|92|91.5|92|91.5|91.98|91.48|3
1736141410000|2025-01-06 05:30:10|92.01|91.51|92.01|91.51|92.02|91.52|92.01|91.51|3
1736141420000|2025-01-06 05:30:20|92|91.5|92.08|91.58|92.08|91.58|92|91.5|6
1736141430000|2025-01-06 05:30:30|92.07|91.57|92.07|91.57|92.08|91.58|92.05|91.55|8
1736141440000|2025-01-06 05:30:40|92.08|91.58|92.16|91.66|92.17|91.67|92.08|91.58|10
1736141450000|2025-01-06 05:30:50|92.18|91.68|92.14|91.64|92.18|91.68|92.13|91.63|7
1736141460000|2025-01-06 05:31:00|92.15|91.65|92.1|91.6|92.16|91.66|92.1|91.6|14
1736141470000|2025-01-06 05:31:10|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|4
1736141480000|2025-01-06 05:31:20|92.07|91.57|92.07|91.57|92.08|91.58|92.07|91.57|3
1736141490000|2025-01-06 05:31:30|92.06|91.56|92.02|91.52|92.06|91.56|92.02|91.52|7
1736141500000|2025-01-06 05:31:40|92.03|91.53|92.02|91.52|92.05|91.55|92.02|91.52|4
1736141510000|2025-01-06 05:31:50|92.01|91.51|92.03|91.53|92.03|91.53|92.01|91.51|3
1736141520000|2025-01-06 05:32:00|92.06|91.56|92.04|91.54|92.06|91.56|92.03|91.53|5
1736141530000|2025-01-06 05:32:10|92.03|91.53|92|91.5|92.03|91.53|92|91.5|4
1736141540000|2025-01-06 05:32:20|91.99|91.49|91.99|91.49|91.99|91.49|91.98|91.48|5
1736141550000|2025-01-06 05:32:30|92|91.5|92.02|91.52|92.03|91.53|92|91.5|9
1736141570000|2025-01-06 05:32:50|92|91.5|92.01|91.51|92.01|91.51|92|91.5|2
1736141580000|2025-01-06 05:33:00|92|91.5|91.99|91.49|92.01|91.51|91.99|91.49|4
1736141590000|2025-01-06 05:33:10|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736141600000|2025-01-06 05:33:20|92|91.5|92|91.5|92|91.5|92|91.5|1
1736141610000|2025-01-06 05:33:30|91.99|91.49|91.99|91.49|92|91.5|91.97|91.47|8
1736141620000|2025-01-06 05:33:40|92|91.5|92|91.5|92|91.5|92|91.5|1
1736141630000|2025-01-06 05:33:50|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736141640000|2025-01-06 05:34:00|92.02|91.52|92.02|91.52|92.02|91.52|92.01|91.51|3
1736141650000|2025-01-06 05:34:10|92.03|91.53|92.09|91.59|92.09|91.59|92.03|91.53|9
1736141660000|2025-01-06 05:34:20|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736141670000|2025-01-06 05:34:30|92.1|91.6|92.07|91.57|92.11|91.61|92.07|91.57|5
1736141680000|2025-01-06 05:34:40|92.09|91.59|92.07|91.57|92.09|91.59|92.06|91.56|7
1736141690000|2025-01-06 05:34:50|92.06|91.56|92.05|91.55|92.06|91.56|92.03|91.53|7
1736141700000|2025-01-06 05:35:00|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1736141710000|2025-01-06 05:35:10|92.05|91.55|92.06|91.56|92.06|91.56|92.03|91.53|7
1736141720000|2025-01-06 05:35:20|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|4
1736141730000|2025-01-06 05:35:30|92.06|91.56|92.06|91.56|92.07|91.57|92.05|91.55|4
1736141740000|2025-01-06 05:35:40|92.05|91.55|92.02|91.52|92.05|91.55|92.02|91.52|4
1736141750000|2025-01-06 05:35:50|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|4
1736141760000|2025-01-06 05:36:00|91.99|91.49|91.98|91.48|92.01|91.51|91.98|91.48|6
1736141770000|2025-01-06 05:36:10|91.99|91.49|92|91.5|92|91.5|91.99|91.49|4
1736141780000|2025-01-06 05:36:20|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736141790000|2025-01-06 05:36:30|92.02|91.52|92.08|91.58|92.09|91.59|92.02|91.52|7
1736141800000|2025-01-06 05:36:40|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|2
1736141810000|2025-01-06 05:36:50|92.04|91.54|92.04|91.54|92.06|91.56|92.04|91.54|8
1736141820000|2025-01-06 05:37:00|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|3
1736141830000|2025-01-06 05:37:10|92.04|91.54|91.99|91.49|92.04|91.54|91.99|91.49|10
1736141840000|2025-01-06 05:37:20|91.98|91.48|91.96|91.46|91.98|91.48|91.96|91.46|3
1736141850000|2025-01-06 05:37:30|91.98|91.48|91.97|91.47|91.98|91.48|91.96|91.46|4
1736141860000|2025-01-06 05:37:40|91.99|91.49|92.03|91.53|92.03|91.53|91.99|91.49|4
1736141870000|2025-01-06 05:37:50|92.02|91.52|92.01|91.51|92.03|91.53|92.01|91.51|4
1736141880000|2025-01-06 05:38:00|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736141890000|2025-01-06 05:38:10|92|91.5|91.98|91.48|92|91.5|91.98|91.48|5
1736141900000|2025-01-06 05:38:20|91.97|91.47|91.92|91.42|91.97|91.47|91.91|91.41|8
1736141910000|2025-01-06 05:38:30|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736141920000|2025-01-06 05:38:40|91.9|91.4|91.91|91.41|91.92|91.42|91.9|91.4|5
1736141930000|2025-01-06 05:38:50|91.9|91.4|91.93|91.43|91.94|91.44|91.9|91.4|7
1736141940000|2025-01-06 05:39:00|91.96|91.46|91.93|91.43|91.98|91.48|91.93|91.43|6
1736141950000|2025-01-06 05:39:10|91.92|91.42|91.89|91.39|91.92|91.42|91.89|91.39|4
1736141960000|2025-01-06 05:39:20|91.87|91.37|91.84|91.34|91.88|91.38|91.84|91.34|8
1736141970000|2025-01-06 05:39:30|91.83|91.33|91.83|91.33|91.83|91.33|91.82|91.32|3
1736141980000|2025-01-06 05:39:40|91.85|91.35|91.83|91.33|91.85|91.35|91.83|91.33|5
1736141990000|2025-01-06 05:39:50|91.84|91.34|91.79|91.29|91.84|91.34|91.79|91.29|5
1736142000000|2025-01-06 05:40:00|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1736142010000|2025-01-06 05:40:10|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736142020000|2025-01-06 05:40:20|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|2
1736142030000|2025-01-06 05:40:30|91.77|91.27|91.79|91.29|91.79|91.29|91.77|91.27|3
1736142040000|2025-01-06 05:40:40|91.8|91.3|91.81|91.31|91.82|91.32|91.8|91.3|3
1736142060000|2025-01-06 05:41:00|91.82|91.32|91.83|91.33|91.84|91.34|91.82|91.32|4
1736142070000|2025-01-06 05:41:10|91.84|91.34|91.82|91.32|91.87|91.37|91.82|91.32|7
1736142080000|2025-01-06 05:41:20|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|2
1736142090000|2025-01-06 05:41:30|91.81|91.31|91.81|91.31|91.81|91.31|91.8|91.3|3
1736142100000|2025-01-06 05:41:40|91.79|91.29|91.79|91.29|91.8|91.3|91.79|91.29|3
1736142110000|2025-01-06 05:41:50|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1736142120000|2025-01-06 05:42:00|91.77|91.27|91.8|91.3|91.8|91.3|91.77|91.27|3
1736142140000|2025-01-06 05:42:20|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|4
1736142150000|2025-01-06 05:42:30|91.77|91.27|91.77|91.27|91.78|91.28|91.77|91.27|5
1736142160000|2025-01-06 05:42:40|91.79|91.29|91.77|91.27|91.79|91.29|91.76|91.26|7
1736142170000|2025-01-06 05:42:50|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|2
1736142180000|2025-01-06 05:43:00|91.76|91.26|91.72|91.22|91.78|91.28|91.72|91.22|11
1736142190000|2025-01-06 05:43:10|91.71|91.21|91.75|91.25|91.76|91.26|91.71|91.21|10
1736142200000|2025-01-06 05:43:20|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736142210000|2025-01-06 05:43:30|91.76|91.26|91.71|91.21|91.76|91.26|91.7|91.2|9
1736142220000|2025-01-06 05:43:40|91.7|91.2|91.71|91.21|91.72|91.22|91.7|91.2|4
1736142230000|2025-01-06 05:43:50|91.72|91.22|91.73|91.23|91.73|91.23|91.71|91.21|4
1736142240000|2025-01-06 05:44:00|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|3
1736142250000|2025-01-06 05:44:10|91.71|91.21|91.71|91.21|91.73|91.23|91.71|91.21|7
1736142260000|2025-01-06 05:44:20|91.72|91.22|91.71|91.21|91.72|91.22|91.7|91.2|6
1736142270000|2025-01-06 05:44:30|91.7|91.2|91.69|91.19|91.71|91.21|91.69|91.19|8
1736142280000|2025-01-06 05:44:40|91.7|91.2|91.73|91.23|91.73|91.23|91.7|91.2|2
1736142300000|2025-01-06 05:45:00|91.72|91.22|91.77|91.27|91.77|91.27|91.71|91.21|8
1736142310000|2025-01-06 05:45:10|91.76|91.26|91.73|91.23|91.76|91.26|91.72|91.22|5
1736142320000|2025-01-06 05:45:20|91.74|91.24|91.73|91.23|91.74|91.24|91.72|91.22|6
1736142330000|2025-01-06 05:45:30|91.72|91.22|91.73|91.23|91.74|91.24|91.72|91.22|4
1736142350000|2025-01-06 05:45:50|91.72|91.22|91.7|91.2|91.73|91.23|91.69|91.19|10
1736142360000|2025-01-06 05:46:00|91.71|91.21|91.72|91.22|91.72|91.22|91.7|91.2|4
1736142370000|2025-01-06 05:46:10|91.73|91.23|91.75|91.25|91.76|91.26|91.72|91.22|5
1736142380000|2025-01-06 05:46:20|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736142390000|2025-01-06 05:46:30|91.75|91.25|91.75|91.25|91.75|91.25|91.73|91.23|5
1736142400000|2025-01-06 05:46:40|91.74|91.24|91.77|91.27|91.77|91.27|91.74|91.24|4
1736142410000|2025-01-06 05:46:50|91.79|91.29|91.8|91.3|91.81|91.31|91.78|91.28|6
1736142420000|2025-01-06 05:47:00|91.81|91.31|91.92|91.42|91.93|91.43|91.81|91.31|15
1736142430000|2025-01-06 05:47:10|91.91|91.41|91.93|91.43|91.95|91.45|91.9|91.4|6
1736142450000|2025-01-06 05:47:30|91.92|91.42|91.9|91.4|91.92|91.42|91.9|91.4|3
1736142460000|2025-01-06 05:47:40|91.91|91.41|91.9|91.4|91.91|91.41|91.9|91.4|6
1736142470000|2025-01-06 05:47:50|91.91|91.41|91.89|91.39|91.92|91.42|91.89|91.39|5
1736142480000|2025-01-06 05:48:00|91.85|91.35|91.87|91.37|91.87|91.37|91.85|91.35|3
1736142490000|2025-01-06 05:48:10|91.88|91.38|91.83|91.33|91.88|91.38|91.83|91.33|5
1736142500000|2025-01-06 05:48:20|91.86|91.36|91.82|91.32|91.87|91.37|91.82|91.32|9
1736142510000|2025-01-06 05:48:30|91.83|91.33|91.83|91.33|91.84|91.34|91.83|91.33|3
1736142540000|2025-01-06 05:49:00|91.82|91.32|91.79|91.29|91.82|91.32|91.79|91.29|4
1736142550000|2025-01-06 05:49:10|91.78|91.28|91.77|91.27|91.8|91.3|91.77|91.27|5
1736142560000|2025-01-06 05:49:20|91.78|91.28|91.73|91.23|91.78|91.28|91.72|91.22|11
1736142570000|2025-01-06 05:49:30|91.72|91.22|91.73|91.23|91.74|91.24|91.72|91.22|7
1736142580000|2025-01-06 05:49:40|91.74|91.24|91.73|91.23|91.75|91.25|91.73|91.23|4
1736142590000|2025-01-06 05:49:50|91.71|91.21|91.73|91.23|91.74|91.24|91.71|91.21|4
1736142600000|2025-01-06 05:50:00|91.72|91.22|91.68|91.18|91.72|91.22|91.68|91.18|5
1736142610000|2025-01-06 05:50:10|91.7|91.2|91.72|91.22|91.72|91.22|91.7|91.2|3
1736142620000|2025-01-06 05:50:20|91.71|91.21|91.72|91.22|91.72|91.22|91.7|91.2|6
1736142630000|2025-01-06 05:50:30|91.73|91.23|91.73|91.23|91.73|91.23|91.72|91.22|3
1736142640000|2025-01-06 05:50:40|91.74|91.24|91.7|91.2|91.74|91.24|91.7|91.2|7
1736142650000|2025-01-06 05:50:50|91.68|91.18|91.69|91.19|91.7|91.2|91.68|91.18|4
1736142660000|2025-01-06 05:51:00|91.7|91.2|91.6|91.1|91.7|91.2|91.6|91.1|6
1736142670000|2025-01-06 05:51:10|91.59|91.09|91.57|91.07|91.59|91.09|91.57|91.07|3
1736142680000|2025-01-06 05:51:20|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|6
1736142690000|2025-01-06 05:51:30|91.58|91.08|91.61|91.11|91.61|91.11|91.58|91.08|4
1736142700000|2025-01-06 05:51:40|91.6|91.1|91.62|91.12|91.63|91.13|91.6|91.1|5
1736142710000|2025-01-06 05:51:50|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1736142720000|2025-01-06 05:52:00|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736142730000|2025-01-06 05:52:10|91.61|91.11|91.61|91.11|91.61|91.11|91.6|91.1|3
1736142740000|2025-01-06 05:52:20|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736142750000|2025-01-06 05:52:30|91.59|91.09|91.62|91.12|91.62|91.12|91.59|91.09|3
1736142760000|2025-01-06 05:52:40|91.61|91.11|91.59|91.09|91.62|91.12|91.59|91.09|5
1736142770000|2025-01-06 05:52:50|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736142780000|2025-01-06 05:53:00|91.6|91.1|91.61|91.11|91.61|91.11|91.6|91.1|2
1736142790000|2025-01-06 05:53:10|91.6|91.1|91.58|91.08|91.6|91.1|91.58|91.08|3
1736142800000|2025-01-06 05:53:20|91.57|91.07|91.5|91|91.58|91.08|91.5|91|10
1736142810000|2025-01-06 05:53:30|91.49|90.99|91.5|91|91.5|91|91.48|90.98|4
1736142820000|2025-01-06 05:53:40|91.52|91.02|91.53|91.03|91.53|91.03|91.52|91.02|2
1736142830000|2025-01-06 05:53:50|91.52|91.02|91.55|91.05|91.55|91.05|91.52|91.02|3
1736142840000|2025-01-06 05:54:00|91.56|91.06|91.56|91.06|91.56|91.06|91.54|91.04|7
1736142850000|2025-01-06 05:54:10|91.55|91.05|91.58|91.08|91.58|91.08|91.55|91.05|6
1736142860000|2025-01-06 05:54:20|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736142870000|2025-01-06 05:54:30|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736142890000|2025-01-06 05:54:50|91.56|91.06|91.52|91.02|91.56|91.06|91.52|91.02|3
1736142900000|2025-01-06 05:55:00|91.51|91.01|91.52|91.02|91.53|91.03|91.51|91.01|3
1736142910000|2025-01-06 05:55:10|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736142920000|2025-01-06 05:55:20|91.51|91.01|91.5|91|91.52|91.02|91.5|91|4
1736142940000|2025-01-06 05:55:40|91.49|90.99|91.5|91|91.5|91|91.49|90.99|4
1736142950000|2025-01-06 05:55:50|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1736142960000|2025-01-06 05:56:00|91.49|90.99|91.51|91.01|91.51|91.01|91.49|90.99|3
1736142970000|2025-01-06 05:56:10|91.49|90.99|91.48|90.98|91.49|90.99|91.48|90.98|2
1736142980000|2025-01-06 05:56:20|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1736142990000|2025-01-06 05:56:30|91.49|90.99|91.47|90.97|91.49|90.99|91.47|90.97|2
1736143000000|2025-01-06 05:56:40|91.46|90.96|91.47|90.97|91.47|90.97|91.46|90.96|4
1736143010000|2025-01-06 05:56:50|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736143020000|2025-01-06 05:57:00|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1736143030000|2025-01-06 05:57:10|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736143040000|2025-01-06 05:57:20|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736143050000|2025-01-06 05:57:30|91.46|90.96|91.43|90.93|91.46|90.96|91.43|90.93|2
1736143060000|2025-01-06 05:57:40|91.42|90.92|91.4|90.9|91.42|90.92|91.38|90.88|8
1736143070000|2025-01-06 05:57:50|91.39|90.89|91.4|90.9|91.41|90.91|91.39|90.89|4
1736143080000|2025-01-06 05:58:00|91.39|90.89|91.38|90.88|91.4|90.9|91.38|90.88|5
1736143090000|2025-01-06 05:58:10|91.37|90.87|91.39|90.89|91.4|90.9|91.36|90.86|6
1736143100000|2025-01-06 05:58:20|91.38|90.88|91.41|90.91|91.41|90.91|91.38|90.88|4
1736143120000|2025-01-06 05:58:40|91.4|90.9|91.39|90.89|91.4|90.9|91.38|90.88|4
1736143130000|2025-01-06 05:58:50|91.4|90.9|91.41|90.91|91.41|90.91|91.4|90.9|2
1736143140000|2025-01-06 05:59:00|91.42|90.92|91.41|90.91|91.42|90.92|91.4|90.9|5
1736143150000|2025-01-06 05:59:10|91.4|90.9|91.41|90.91|91.41|90.91|91.39|90.89|5
1736143160000|2025-01-06 05:59:20|91.42|90.92|91.41|90.91|91.42|90.92|91.4|90.9|4
1736143170000|2025-01-06 05:59:30|91.43|90.93|91.43|90.93|91.43|90.93|91.43|90.93|1
1736143190000|2025-01-06 05:59:50|91.44|90.94|91.47|90.97|91.47|90.97|91.44|90.94|4
1736143200000|2025-01-06 06:00:00|91.48|90.98|91.52|91.02|91.52|91.02|91.48|90.98|3
1736143210000|2025-01-06 06:00:10|91.53|91.03|91.56|91.06|91.57|91.07|91.53|91.03|6
1736143220000|2025-01-06 06:00:20|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736143230000|2025-01-06 06:00:30|91.56|91.06|91.49|90.99|91.56|91.06|91.49|90.99|9
1736143250000|2025-01-06 06:00:50|91.48|90.98|91.45|90.95|91.48|90.98|91.45|90.95|4
1736143260000|2025-01-06 06:01:00|91.46|90.96|91.49|90.99|91.49|90.99|91.46|90.96|4
1736143270000|2025-01-06 06:01:10|91.48|90.98|91.49|90.99|91.49|90.99|91.48|90.98|2
1736143280000|2025-01-06 06:01:20|91.5|91|91.5|91|91.5|91|91.5|91|1
1736143290000|2025-01-06 06:01:30|91.49|90.99|91.46|90.96|91.49|90.99|91.46|90.96|5
1736143300000|2025-01-06 06:01:40|91.45|90.95|91.46|90.96|91.48|90.98|91.42|90.92|8
1736143310000|2025-01-06 06:01:50|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|2
1736143320000|2025-01-06 06:02:00|91.5|91|91.5|91|91.5|91|91.5|91|1
1736143330000|2025-01-06 06:02:10|91.51|91.01|91.52|91.02|91.52|91.02|91.5|91|4
1736143340000|2025-01-06 06:02:20|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736143350000|2025-01-06 06:02:30|91.53|91.03|91.57|91.07|91.57|91.07|91.53|91.03|3
1736143360000|2025-01-06 06:02:40|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736143370000|2025-01-06 06:02:50|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736143380000|2025-01-06 06:03:00|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736143390000|2025-01-06 06:03:10|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1736143400000|2025-01-06 06:03:20|91.61|91.11|91.61|91.11|91.62|91.12|91.61|91.11|3
1736143410000|2025-01-06 06:03:30|91.62|91.12|91.65|91.15|91.65|91.15|91.62|91.12|7
1736143420000|2025-01-06 06:03:40|91.68|91.18|91.7|91.2|91.7|91.2|91.68|91.18|3
1736143430000|2025-01-06 06:03:50|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|7
1736143440000|2025-01-06 06:04:00|91.74|91.24|91.73|91.23|91.74|91.24|91.73|91.23|2
1736143450000|2025-01-06 06:04:10|91.74|91.24|91.73|91.23|91.74|91.24|91.71|91.21|7
1736143460000|2025-01-06 06:04:20|91.72|91.22|91.71|91.21|91.72|91.22|91.7|91.2|4
1736143490000|2025-01-06 06:04:50|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736143500000|2025-01-06 06:05:00|91.72|91.22|91.69|91.19|91.72|91.22|91.69|91.19|3
1736143510000|2025-01-06 06:05:10|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|3
1736143520000|2025-01-06 06:05:20|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1736143530000|2025-01-06 06:05:30|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|3
1736143540000|2025-01-06 06:05:40|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|4
1736143550000|2025-01-06 06:05:50|91.69|91.19|91.69|91.19|91.7|91.2|91.68|91.18|4
1736143560000|2025-01-06 06:06:00|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736143570000|2025-01-06 06:06:10|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|2
1736143580000|2025-01-06 06:06:20|91.68|91.18|91.59|91.09|91.68|91.18|91.59|91.09|3
1736143590000|2025-01-06 06:06:30|91.58|91.08|91.53|91.03|91.58|91.08|91.53|91.03|5
1736143600000|2025-01-06 06:06:40|91.52|91.02|91.48|90.98|91.52|91.02|91.48|90.98|5
1736143610000|2025-01-06 06:06:50|91.47|90.97|91.43|90.93|91.48|90.98|91.43|90.93|10
1736143620000|2025-01-06 06:07:00|91.44|90.94|91.41|90.91|91.44|90.94|91.41|90.91|4
1736143630000|2025-01-06 06:07:10|91.4|90.9|91.39|90.89|91.43|90.93|91.38|90.88|8
1736143640000|2025-01-06 06:07:20|91.38|90.88|91.36|90.86|91.38|90.88|91.36|90.86|2
1736143650000|2025-01-06 06:07:30|91.35|90.85|91.29|90.79|91.35|90.85|91.29|90.79|14
1736143660000|2025-01-06 06:07:40|91.3|90.8|91.3|90.8|91.31|90.81|91.29|90.79|5
1736143670000|2025-01-06 06:07:50|91.29|90.79|91.28|90.78|91.29|90.79|91.28|90.78|4
1736143680000|2025-01-06 06:08:00|91.29|90.79|91.26|90.76|91.29|90.79|91.26|90.76|6
1736143690000|2025-01-06 06:08:10|91.23|90.73|91.22|90.72|91.24|90.74|91.22|90.72|4
1736143700000|2025-01-06 06:08:20|91.23|90.73|91.23|90.73|91.23|90.73|91.23|90.73|1
1736143710000|2025-01-06 06:08:30|91.22|90.72|91.21|90.71|91.22|90.72|91.2|90.7|4
1736143720000|2025-01-06 06:08:40|91.2|90.7|91.2|90.7|91.2|90.7|91.19|90.69|3
1736143730000|2025-01-06 06:08:50|91.21|90.71|91.2|90.7|91.21|90.71|91.19|90.69|4
1736143740000|2025-01-06 06:09:00|91.19|90.69|91.19|90.69|91.2|90.7|91.19|90.69|3
1736143750000|2025-01-06 06:09:10|91.18|90.68|91.19|90.69|91.19|90.69|91.18|90.68|2
1736143760000|2025-01-06 06:09:20|91.2|90.7|91.19|90.69|91.21|90.71|91.19|90.69|4
1736143770000|2025-01-06 06:09:30|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736143780000|2025-01-06 06:09:40|91.21|90.71|91.29|90.79|91.29|90.79|91.21|90.71|8
1736143790000|2025-01-06 06:09:50|91.27|90.77|91.25|90.75|91.27|90.77|91.24|90.74|7
1736143800000|2025-01-06 06:10:00|91.26|90.76|91.27|90.77|91.28|90.78|91.26|90.76|6
1736143810000|2025-01-06 06:10:10|91.28|90.78|91.3|90.8|91.3|90.8|91.28|90.78|3
1736143820000|2025-01-06 06:10:20|91.29|90.79|91.27|90.77|91.29|90.79|91.26|90.76|5
1736143830000|2025-01-06 06:10:30|91.26|90.76|91.3|90.8|91.3|90.8|91.26|90.76|5
1736143840000|2025-01-06 06:10:40|91.31|90.81|91.32|90.82|91.36|90.86|91.31|90.81|8
1736143850000|2025-01-06 06:10:50|91.33|90.83|91.34|90.84|91.34|90.84|91.32|90.82|4
1736143860000|2025-01-06 06:11:00|91.37|90.87|91.37|90.87|91.38|90.88|91.37|90.87|3
1736143870000|2025-01-06 06:11:10|91.36|90.86|91.32|90.82|91.36|90.86|91.32|90.82|3
1736143880000|2025-01-06 06:11:20|91.31|90.81|91.3|90.8|91.31|90.81|91.28|90.78|7
1736143900000|2025-01-06 06:11:40|91.29|90.79|91.29|90.79|91.3|90.8|91.29|90.79|5
1736143920000|2025-01-06 06:12:00|91.3|90.8|91.29|90.79|91.31|90.81|91.29|90.79|6
1736143930000|2025-01-06 06:12:10|91.28|90.78|91.28|90.78|91.28|90.78|91.27|90.77|3
1736143940000|2025-01-06 06:12:20|91.27|90.77|91.21|90.71|91.28|90.78|91.21|90.71|11
1736143950000|2025-01-06 06:12:30|91.22|90.72|91.2|90.7|91.23|90.73|91.2|90.7|9
1736143960000|2025-01-06 06:12:40|91.19|90.69|91.2|90.7|91.22|90.72|91.18|90.68|11
1736143970000|2025-01-06 06:12:50|91.19|90.69|91.23|90.73|91.23|90.73|91.19|90.69|5
1736143980000|2025-01-06 06:13:00|91.21|90.71|91.19|90.69|91.21|90.71|91.19|90.69|3
1736143990000|2025-01-06 06:13:10|91.2|90.7|91.17|90.67|91.2|90.7|91.16|90.66|4
1736144000000|2025-01-06 06:13:20|91.16|90.66|91.13|90.63|91.18|90.68|91.13|90.63|13
1736144010000|2025-01-06 06:13:30|91.11|90.61|91.11|90.61|91.12|90.62|91.11|90.61|7
1736144020000|2025-01-06 06:13:40|91.12|90.62|91.12|90.62|91.12|90.62|91.07|90.57|10
1736144030000|2025-01-06 06:13:50|91.11|90.61|91.09|90.59|91.14|90.64|91.09|90.59|10
1736144040000|2025-01-06 06:14:00|91.1|90.6|91.14|90.64|91.15|90.65|91.09|90.59|12
1736144050000|2025-01-06 06:14:10|91.15|90.65|91.13|90.63|91.15|90.65|91.13|90.63|2
1736144060000|2025-01-06 06:14:20|91.14|90.64|91.18|90.68|91.18|90.68|91.14|90.64|9
1736144070000|2025-01-06 06:14:30|91.17|90.67|91.13|90.63|91.17|90.67|91.12|90.62|5
1736144080000|2025-01-06 06:14:40|91.12|90.62|91.11|90.61|91.12|90.62|91.11|90.61|4
1736144090000|2025-01-06 06:14:50|91.12|90.62|91.16|90.66|91.17|90.67|91.12|90.62|8
1736144100000|2025-01-06 06:15:00|91.17|90.67|91.18|90.68|91.23|90.73|91.17|90.67|12
1736144110000|2025-01-06 06:15:10|91.17|90.67|91.28|90.78|91.28|90.78|91.16|90.66|12
1736144120000|2025-01-06 06:15:20|91.27|90.77|91.22|90.72|91.27|90.77|91.2|90.7|11
1736144130000|2025-01-06 06:15:30|91.21|90.71|91.21|90.71|91.22|90.72|91.2|90.7|7
1736144140000|2025-01-06 06:15:40|91.2|90.7|91.18|90.68|91.2|90.7|91.18|90.68|7
1736144150000|2025-01-06 06:15:50|91.19|90.69|91.18|90.68|91.21|90.71|91.18|90.68|7
1736144160000|2025-01-06 06:16:00|91.17|90.67|91.19|90.69|91.19|90.69|91.17|90.67|9
1736144170000|2025-01-06 06:16:10|91.18|90.68|91.12|90.62|91.18|90.68|91.11|90.61|6
1736144180000|2025-01-06 06:16:20|91.11|90.61|91.05|90.55|91.12|90.62|91.03|90.53|12
1736144190000|2025-01-06 06:16:30|91.06|90.56|91.05|90.55|91.11|90.61|91.04|90.54|13
1736144200000|2025-01-06 06:16:40|91.06|90.56|91.11|90.61|91.11|90.61|91.06|90.56|12
1736144210000|2025-01-06 06:16:50|91.1|90.6|91.07|90.57|91.1|90.6|91.07|90.57|8
1736144220000|2025-01-06 06:17:00|91.06|90.56|91.02|90.52|91.06|90.56|91.02|90.52|12
1736144230000|2025-01-06 06:17:10|91.04|90.54|91.04|90.54|91.04|90.54|91.03|90.53|5
1736144240000|2025-01-06 06:17:20|91.07|90.57|91.09|90.59|91.09|90.59|91.04|90.54|10
1736144250000|2025-01-06 06:17:30|91.1|90.6|91.05|90.55|91.1|90.6|91.05|90.55|6
1736144260000|2025-01-06 06:17:40|91.06|90.56|91.08|90.58|91.08|90.58|91.06|90.56|3
1736144270000|2025-01-06 06:17:50|91.09|90.59|91.06|90.56|91.1|90.6|91.05|90.55|10
1736144280000|2025-01-06 06:18:00|91.07|90.57|91.09|90.59|91.09|90.59|91.07|90.57|10
1736144290000|2025-01-06 06:18:10|91.1|90.6|91.08|90.58|91.1|90.6|91.06|90.56|11
1736144300000|2025-01-06 06:18:20|91.09|90.59|91.1|90.6|91.11|90.61|91.09|90.59|4
1736144310000|2025-01-06 06:18:30|91.09|90.59|91.09|90.59|91.09|90.59|91.09|90.59|1
1736144320000|2025-01-06 06:18:40|91.08|90.58|91.05|90.55|91.08|90.58|91.04|90.54|10
1736144330000|2025-01-06 06:18:50|91.06|90.56|91.07|90.57|91.07|90.57|91.06|90.56|2
1736144340000|2025-01-06 06:19:00|91.08|90.58|91.06|90.56|91.1|90.6|91.06|90.56|6
1736144350000|2025-01-06 06:19:10|91.07|90.57|91.1|90.6|91.1|90.6|91.06|90.56|6
1736144360000|2025-01-06 06:19:20|91.09|90.59|91.1|90.6|91.1|90.6|91.08|90.58|4
1736144370000|2025-01-06 06:19:30|91.09|90.59|91.1|90.6|91.11|90.61|91.09|90.59|4
1736144380000|2025-01-06 06:19:40|91.11|90.61|91.09|90.59|91.11|90.61|91.09|90.59|3
1736144390000|2025-01-06 06:19:50|91.1|90.6|91.11|90.61|91.12|90.62|91.1|90.6|6
1736144400000|2025-01-06 06:20:00|91.12|90.62|91.19|90.69|91.19|90.69|91.12|90.62|8
1736144410000|2025-01-06 06:20:10|91.2|90.7|91.22|90.72|91.23|90.73|91.19|90.69|6
1736144420000|2025-01-06 06:20:20|91.23|90.73|91.21|90.71|91.27|90.77|91.2|90.7|9
1736144430000|2025-01-06 06:20:30|91.22|90.72|91.18|90.68|91.23|90.73|91.18|90.68|7
1736144440000|2025-01-06 06:20:40|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736144450000|2025-01-06 06:20:50|91.18|90.68|91.18|90.68|91.2|90.7|91.18|90.68|7
1736144460000|2025-01-06 06:21:00|91.19|90.69|91.2|90.7|91.21|90.71|91.19|90.69|4
1736144470000|2025-01-06 06:21:10|91.19|90.69|91.21|90.71|91.22|90.72|91.19|90.69|7
1736144480000|2025-01-06 06:21:20|91.22|90.72|91.28|90.78|91.28|90.78|91.22|90.72|4
1736144490000|2025-01-06 06:21:30|91.29|90.79|91.3|90.8|91.33|90.83|91.29|90.79|13
1736144500000|2025-01-06 06:21:40|91.31|90.81|91.36|90.86|91.36|90.86|91.31|90.81|5
1736144510000|2025-01-06 06:21:50|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|2
1736144520000|2025-01-06 06:22:00|91.31|90.81|91.31|90.81|91.31|90.81|91.3|90.8|5
1736144540000|2025-01-06 06:22:20|91.32|90.82|91.27|90.77|91.32|90.82|91.27|90.77|6
1736144550000|2025-01-06 06:22:30|91.28|90.78|91.28|90.78|91.29|90.79|91.28|90.78|3
1736144560000|2025-01-06 06:22:40|91.29|90.79|91.3|90.8|91.3|90.8|91.29|90.79|2
1736144570000|2025-01-06 06:22:50|91.29|90.79|91.3|90.8|91.3|90.8|91.29|90.79|2
1736144590000|2025-01-06 06:23:10|91.29|90.79|91.28|90.78|91.29|90.79|91.28|90.78|2
1736144600000|2025-01-06 06:23:20|91.29|90.79|91.31|90.81|91.31|90.81|91.29|90.79|5
1736144610000|2025-01-06 06:23:30|91.3|90.8|91.29|90.79|91.3|90.8|91.29|90.79|2
1736144620000|2025-01-06 06:23:40|91.28|90.78|91.28|90.78|91.29|90.79|91.28|90.78|3
1736144630000|2025-01-06 06:23:50|91.29|90.79|91.29|90.79|91.29|90.79|91.29|90.79|1
1736144640000|2025-01-06 06:24:00|91.28|90.78|91.27|90.77|91.28|90.78|91.27|90.77|2
1736144650000|2025-01-06 06:24:10|91.28|90.78|91.3|90.8|91.31|90.81|91.28|90.78|5
1736144660000|2025-01-06 06:24:20|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|2
1736144670000|2025-01-06 06:24:30|91.3|90.8|91.29|90.79|91.31|90.81|91.29|90.79|4
1736144690000|2025-01-06 06:24:50|91.3|90.8|91.3|90.8|91.3|90.8|91.3|90.8|1
1736144700000|2025-01-06 06:25:00|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|2
1736144710000|2025-01-06 06:25:10|91.33|90.83|91.36|90.86|91.36|90.86|91.33|90.83|7
1736144720000|2025-01-06 06:25:20|91.35|90.85|91.36|90.86|91.39|90.89|91.35|90.85|6
1736144730000|2025-01-06 06:25:30|91.37|90.87|91.37|90.87|91.38|90.88|91.37|90.87|3
1736144740000|2025-01-06 06:25:40|91.36|90.86|91.39|90.89|91.39|90.89|91.36|90.86|6
1736144750000|2025-01-06 06:25:50|91.4|90.9|91.38|90.88|91.4|90.9|91.38|90.88|3
1736144760000|2025-01-06 06:26:00|91.39|90.89|91.41|90.91|91.42|90.92|91.38|90.88|7
1736144770000|2025-01-06 06:26:10|91.42|90.92|91.37|90.87|91.42|90.92|91.37|90.87|7
1736144780000|2025-01-06 06:26:20|91.38|90.88|91.39|90.89|91.39|90.89|91.37|90.87|4
1736144800000|2025-01-06 06:26:40|91.38|90.88|91.38|90.88|91.39|90.89|91.38|90.88|3
1736144810000|2025-01-06 06:26:50|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736144820000|2025-01-06 06:27:00|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736144830000|2025-01-06 06:27:10|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736144840000|2025-01-06 06:27:20|91.32|90.82|91.36|90.86|91.36|90.86|91.32|90.82|5
1736144850000|2025-01-06 06:27:30|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736144860000|2025-01-06 06:27:40|91.38|90.88|91.38|90.88|91.38|90.88|91.37|90.87|3
1736144880000|2025-01-06 06:28:00|91.37|90.87|91.38|90.88|91.38|90.88|91.37|90.87|2
1736144890000|2025-01-06 06:28:10|91.37|90.87|91.38|90.88|91.38|90.88|91.37|90.87|2
1736144900000|2025-01-06 06:28:20|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|2
1736144910000|2025-01-06 06:28:30|91.39|90.89|91.42|90.92|91.42|90.92|91.39|90.89|4
1736144920000|2025-01-06 06:28:40|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736144930000|2025-01-06 06:28:50|91.4|90.9|91.38|90.88|91.4|90.9|91.38|90.88|5
1736144940000|2025-01-06 06:29:00|91.39|90.89|91.31|90.81|91.39|90.89|91.31|90.81|7
1736144950000|2025-01-06 06:29:10|91.32|90.82|91.26|90.76|91.32|90.82|91.26|90.76|5
1736144960000|2025-01-06 06:29:20|91.27|90.77|91.28|90.78|91.28|90.78|91.27|90.77|2
1736144970000|2025-01-06 06:29:30|91.27|90.77|91.28|90.78|91.28|90.78|91.27|90.77|2
1736144980000|2025-01-06 06:29:40|91.29|90.79|91.32|90.82|91.32|90.82|91.29|90.79|6
1736144990000|2025-01-06 06:29:50|91.33|90.83|91.34|90.84|91.35|90.85|91.33|90.83|4
1736145010000|2025-01-06 06:30:10|91.35|90.85|91.39|90.89|91.4|90.9|91.35|90.85|6
1736145020000|2025-01-06 06:30:20|91.38|90.88|91.39|90.89|91.39|90.89|91.38|90.88|6
1736145030000|2025-01-06 06:30:30|91.4|90.9|91.42|90.92|91.43|90.93|91.4|90.9|4
1736145040000|2025-01-06 06:30:40|91.43|90.93|91.44|90.94|91.44|90.94|91.43|90.93|2
1736145050000|2025-01-06 06:30:50|91.43|90.93|91.43|90.93|91.43|90.93|91.42|90.92|3
1736145060000|2025-01-06 06:31:00|91.44|90.94|91.48|90.98|91.48|90.98|91.44|90.94|4
1736145070000|2025-01-06 06:31:10|91.47|90.97|91.49|90.99|91.49|90.99|91.46|90.96|7
1736145080000|2025-01-06 06:31:20|91.5|91|91.49|90.99|91.5|91|91.48|90.98|6
1736145090000|2025-01-06 06:31:30|91.48|90.98|91.56|91.06|91.56|91.06|91.48|90.98|7
1736145100000|2025-01-06 06:31:40|91.55|91.05|91.51|91.01|91.56|91.06|91.51|91.01|4
1736145110000|2025-01-06 06:31:50|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736145120000|2025-01-06 06:32:00|91.52|91.02|91.49|90.99|91.52|91.02|91.48|90.98|5
1736145130000|2025-01-06 06:32:10|91.48|90.98|91.47|90.97|91.49|90.99|91.46|90.96|7
1736145140000|2025-01-06 06:32:20|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736145150000|2025-01-06 06:32:30|91.5|91|91.49|90.99|91.5|91|91.49|90.99|2
1736145160000|2025-01-06 06:32:40|91.48|90.98|91.5|91|91.5|91|91.48|90.98|3
1736145170000|2025-01-06 06:32:50|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736145180000|2025-01-06 06:33:00|91.5|91|91.49|90.99|91.51|91.01|91.49|90.99|4
1736145190000|2025-01-06 06:33:10|91.5|91|91.5|91|91.5|91|91.49|90.99|5
1736145200000|2025-01-06 06:33:20|91.49|90.99|91.48|90.98|91.5|91|91.48|90.98|4
1736145210000|2025-01-06 06:33:30|91.5|91|91.48|90.98|91.5|91|91.48|90.98|3
1736145220000|2025-01-06 06:33:40|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|5
1736145230000|2025-01-06 06:33:50|91.48|90.98|91.52|91.02|91.52|91.02|91.47|90.97|7
1736145250000|2025-01-06 06:34:10|91.53|91.03|91.46|90.96|91.54|91.04|91.46|90.96|6
1736145260000|2025-01-06 06:34:20|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|4
1736145270000|2025-01-06 06:34:30|91.48|90.98|91.42|90.92|91.48|90.98|91.42|90.92|4
1736145280000|2025-01-06 06:34:40|91.41|90.91|91.37|90.87|91.42|90.92|91.37|90.87|6
1736145290000|2025-01-06 06:34:50|91.36|90.86|91.36|90.86|91.38|90.88|91.36|90.86|6
1736145300000|2025-01-06 06:35:00|91.31|90.81|91.3|90.8|91.31|90.81|91.3|90.8|4
1736145310000|2025-01-06 06:35:10|91.31|90.81|91.36|90.86|91.36|90.86|91.31|90.81|6
1736145320000|2025-01-06 06:35:20|91.37|90.87|91.36|90.86|91.38|90.88|91.35|90.85|8
1736145330000|2025-01-06 06:35:30|91.35|90.85|91.33|90.83|91.35|90.85|91.32|90.82|7
1736145340000|2025-01-06 06:35:40|91.34|90.84|91.37|90.87|91.37|90.87|91.34|90.84|2
1736145350000|2025-01-06 06:35:50|91.35|90.85|91.3|90.8|91.35|90.85|91.28|90.78|6
1736145360000|2025-01-06 06:36:00|91.31|90.81|91.3|90.8|91.32|90.82|91.29|90.79|7
1736145370000|2025-01-06 06:36:10|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736145390000|2025-01-06 06:36:30|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|2
1736145400000|2025-01-06 06:36:40|91.3|90.8|91.29|90.79|91.3|90.8|91.29|90.79|2
1736145410000|2025-01-06 06:36:50|91.31|90.81|91.3|90.8|91.31|90.81|91.3|90.8|2
1736145420000|2025-01-06 06:37:00|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736145430000|2025-01-06 06:37:10|91.3|90.8|91.29|90.79|91.3|90.8|91.29|90.79|2
1736145440000|2025-01-06 06:37:20|91.3|90.8|91.33|90.83|91.33|90.83|91.3|90.8|5
1736145450000|2025-01-06 06:37:30|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|4
1736145460000|2025-01-06 06:37:40|91.32|90.82|91.37|90.87|91.37|90.87|91.32|90.82|3
1736145470000|2025-01-06 06:37:50|91.36|90.86|91.3|90.8|91.36|90.86|91.3|90.8|13
1736145480000|2025-01-06 06:38:00|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736145490000|2025-01-06 06:38:10|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|6
1736145500000|2025-01-06 06:38:20|91.33|90.83|91.36|90.86|91.37|90.87|91.32|90.82|6
1736145510000|2025-01-06 06:38:30|91.37|90.87|91.39|90.89|91.39|90.89|91.37|90.87|3
1736145520000|2025-01-06 06:38:40|91.4|90.9|91.41|90.91|91.41|90.91|91.4|90.9|2
1736145530000|2025-01-06 06:38:50|91.42|90.92|91.41|90.91|91.42|90.92|91.41|90.91|2
1736145540000|2025-01-06 06:39:00|91.42|90.92|91.42|90.92|91.42|90.92|91.42|90.92|1
1736145570000|2025-01-06 06:39:30|91.43|90.93|91.42|90.92|91.43|90.93|91.42|90.92|4
1736145590000|2025-01-06 06:39:50|91.41|90.91|91.37|90.87|91.41|90.91|91.37|90.87|3
1736145600000|2025-01-06 06:40:00|91.38|90.88|91.43|90.93|91.43|90.93|91.37|90.87|8
1736145610000|2025-01-06 06:40:10|91.45|90.95|91.48|90.98|91.48|90.98|91.44|90.94|5
1736145620000|2025-01-06 06:40:20|91.49|90.99|91.51|91.01|91.51|91.01|91.49|90.99|3
1736145630000|2025-01-06 06:40:30|91.53|91.03|91.55|91.05|91.55|91.05|91.53|91.03|3
1736145640000|2025-01-06 06:40:40|91.56|91.06|91.51|91.01|91.56|91.06|91.51|91.01|4
1736145650000|2025-01-06 06:40:50|91.52|91.02|91.51|91.01|91.52|91.02|91.51|91.01|2
1736145660000|2025-01-06 06:41:00|91.52|91.02|91.58|91.08|91.58|91.08|91.52|91.02|6
1736145670000|2025-01-06 06:41:10|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736145680000|2025-01-06 06:41:20|91.56|91.06|91.54|91.04|91.56|91.06|91.53|91.03|3
1736145690000|2025-01-06 06:41:30|91.53|91.03|91.55|91.05|91.55|91.05|91.53|91.03|3
1736145700000|2025-01-06 06:41:40|91.56|91.06|91.57|91.07|91.58|91.08|91.56|91.06|5
1736145710000|2025-01-06 06:41:50|91.54|91.04|91.53|91.03|91.55|91.05|91.53|91.03|4
1736145720000|2025-01-06 06:42:00|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|4
1736145730000|2025-01-06 06:42:10|91.56|91.06|91.64|91.14|91.64|91.14|91.56|91.06|6
1736145740000|2025-01-06 06:42:20|91.63|91.13|91.63|91.13|91.64|91.14|91.63|91.13|3
1736145750000|2025-01-06 06:42:30|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736145760000|2025-01-06 06:42:40|91.63|91.13|91.65|91.15|91.66|91.16|91.63|91.13|6
1736145770000|2025-01-06 06:42:50|91.64|91.14|91.62|91.12|91.67|91.17|91.62|91.12|5
1736145780000|2025-01-06 06:43:00|91.63|91.13|91.63|91.13|91.64|91.14|91.63|91.13|5
1736145790000|2025-01-06 06:43:10|91.64|91.14|91.61|91.11|91.64|91.14|91.61|91.11|4
1736145800000|2025-01-06 06:43:20|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736145810000|2025-01-06 06:43:30|91.61|91.11|91.61|91.11|91.61|91.11|91.6|91.1|3
1736145820000|2025-01-06 06:43:40|91.62|91.12|91.63|91.13|91.63|91.13|91.61|91.11|6
1736145830000|2025-01-06 06:43:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736145850000|2025-01-06 06:44:10|91.65|91.15|91.64|91.14|91.65|91.15|91.63|91.13|5
1736145860000|2025-01-06 06:44:20|91.62|91.12|91.61|91.11|91.63|91.13|91.61|91.11|4
1736145880000|2025-01-06 06:44:40|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736145890000|2025-01-06 06:44:50|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736145920000|2025-01-06 06:45:20|91.58|91.08|91.6|91.1|91.6|91.1|91.58|91.08|5
1736145930000|2025-01-06 06:45:30|91.59|91.09|91.62|91.12|91.62|91.12|91.59|91.09|4
1736145940000|2025-01-06 06:45:40|91.63|91.13|91.62|91.12|91.63|91.13|91.62|91.12|2
1736145960000|2025-01-06 06:46:00|91.63|91.13|91.62|91.12|91.63|91.13|91.62|91.12|4
1736145970000|2025-01-06 06:46:10|91.63|91.13|91.63|91.13|91.63|91.13|91.62|91.12|3
1736145990000|2025-01-06 06:46:30|91.66|91.16|91.66|91.16|91.66|91.16|91.65|91.15|3
1736146000000|2025-01-06 06:46:40|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|3
1736146020000|2025-01-06 06:47:00|91.64|91.14|91.62|91.12|91.64|91.14|91.61|91.11|5
1736146030000|2025-01-06 06:47:10|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|4
1736146040000|2025-01-06 06:47:20|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736146050000|2025-01-06 06:47:30|91.57|91.07|91.52|91.02|91.58|91.08|91.52|91.02|5
1736146060000|2025-01-06 06:47:40|91.53|91.03|91.49|90.99|91.53|91.03|91.49|90.99|4
1736146070000|2025-01-06 06:47:50|91.48|90.98|91.49|90.99|91.49|90.99|91.48|90.98|2
1736146080000|2025-01-06 06:48:00|91.48|90.98|91.47|90.97|91.48|90.98|91.46|90.96|4
1736146090000|2025-01-06 06:48:10|91.46|90.96|91.48|90.98|91.49|90.99|91.46|90.96|5
1736146100000|2025-01-06 06:48:20|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1736146110000|2025-01-06 06:48:30|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|2
1736146120000|2025-01-06 06:48:40|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736146130000|2025-01-06 06:48:50|91.46|90.96|91.47|90.97|91.47|90.97|91.44|90.94|4
1736146140000|2025-01-06 06:49:00|91.48|90.98|91.49|90.99|91.5|91|91.48|90.98|3
1736146160000|2025-01-06 06:49:20|91.5|91|91.49|90.99|91.5|91|91.49|90.99|2
1736146170000|2025-01-06 06:49:30|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736146180000|2025-01-06 06:49:40|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1736146190000|2025-01-06 06:49:50|91.49|90.99|91.5|91|91.51|91.01|91.48|90.98|6
1736146200000|2025-01-06 06:50:00|91.49|90.99|91.44|90.94|91.49|90.99|91.44|90.94|6
1736146210000|2025-01-06 06:50:10|91.43|90.93|91.4|90.9|91.44|90.94|91.4|90.9|7
1736146220000|2025-01-06 06:50:20|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1736146240000|2025-01-06 06:50:40|91.44|90.94|91.47|90.97|91.47|90.97|91.43|90.93|4
1736146250000|2025-01-06 06:50:50|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736146270000|2025-01-06 06:51:10|91.47|90.97|91.42|90.92|91.47|90.97|91.42|90.92|4
1736146280000|2025-01-06 06:51:20|91.4|90.9|91.32|90.82|91.4|90.9|91.32|90.82|6
1736146290000|2025-01-06 06:51:30|91.33|90.83|91.29|90.79|91.33|90.83|91.28|90.78|6
1736146300000|2025-01-06 06:51:40|91.28|90.78|91.27|90.77|91.29|90.79|91.27|90.77|4
1736146310000|2025-01-06 06:51:50|91.28|90.78|91.3|90.8|91.3|90.8|91.28|90.78|2
1736146330000|2025-01-06 06:52:10|91.31|90.81|91.3|90.8|91.32|90.82|91.3|90.8|6
1736146340000|2025-01-06 06:52:20|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736146350000|2025-01-06 06:52:30|91.33|90.83|91.37|90.87|91.37|90.87|91.33|90.83|2
1736146370000|2025-01-06 06:52:50|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736146380000|2025-01-06 06:53:00|91.35|90.85|91.34|90.84|91.36|90.86|91.32|90.82|10
1736146390000|2025-01-06 06:53:10|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|2
1736146400000|2025-01-06 06:53:20|91.41|90.91|91.42|90.92|91.42|90.92|91.39|90.89|8
1736146410000|2025-01-06 06:53:30|91.41|90.91|91.4|90.9|91.41|90.91|91.38|90.88|4
1736146420000|2025-01-06 06:53:40|91.41|90.91|91.45|90.95|91.45|90.95|91.4|90.9|8
1736146430000|2025-01-06 06:53:50|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736146450000|2025-01-06 06:54:10|91.46|90.96|91.48|90.98|91.48|90.98|91.46|90.96|2
1736146460000|2025-01-06 06:54:20|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|3
1736146480000|2025-01-06 06:54:40|91.48|90.98|91.47|90.97|91.48|90.98|91.43|90.93|8
1736146500000|2025-01-06 06:55:00|91.46|90.96|91.42|90.92|91.46|90.96|91.42|90.92|4
1736146510000|2025-01-06 06:55:10|91.41|90.91|91.32|90.82|91.42|90.92|91.32|90.82|7
1736146520000|2025-01-06 06:55:20|91.3|90.8|91.28|90.78|91.3|90.8|91.27|90.77|8
1736146530000|2025-01-06 06:55:30|91.29|90.79|91.32|90.82|91.32|90.82|91.29|90.79|3
1736146540000|2025-01-06 06:55:40|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|4
1736146550000|2025-01-06 06:55:50|91.34|90.84|91.36|90.86|91.36|90.86|91.34|90.84|3
1736146570000|2025-01-06 06:56:10|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736146580000|2025-01-06 06:56:20|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736146590000|2025-01-06 06:56:30|91.34|90.84|91.36|90.86|91.36|90.86|91.34|90.84|3
1736146600000|2025-01-06 06:56:40|91.37|90.87|91.4|90.9|91.4|90.9|91.37|90.87|4
1736146610000|2025-01-06 06:56:50|91.41|90.91|91.42|90.92|91.44|90.94|91.41|90.91|4
1736146620000|2025-01-06 06:57:00|91.43|90.93|91.44|90.94|91.45|90.95|91.43|90.93|4
1736146630000|2025-01-06 06:57:10|91.42|90.92|91.36|90.86|91.42|90.92|91.36|90.86|6
1736146640000|2025-01-06 06:57:20|91.35|90.85|91.34|90.84|91.35|90.85|91.33|90.83|3
1736146650000|2025-01-06 06:57:30|91.33|90.83|91.35|90.85|91.35|90.85|91.33|90.83|3
1736146660000|2025-01-06 06:57:40|91.34|90.84|91.33|90.83|91.34|90.84|91.33|90.83|2
1736146670000|2025-01-06 06:57:50|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736146680000|2025-01-06 06:58:00|91.3|90.8|91.25|90.75|91.3|90.8|91.24|90.74|4
1736146700000|2025-01-06 06:58:20|91.24|90.74|91.2|90.7|91.24|90.74|91.2|90.7|3
1736146710000|2025-01-06 06:58:30|91.21|90.71|91.22|90.72|91.22|90.72|91.21|90.71|2
1736146720000|2025-01-06 06:58:40|91.21|90.71|91.22|90.72|91.22|90.72|91.21|90.71|2
1736146730000|2025-01-06 06:58:50|91.23|90.73|91.24|90.74|91.25|90.75|91.23|90.73|4
1736146740000|2025-01-06 06:59:00|91.23|90.73|91.22|90.72|91.23|90.73|91.22|90.72|2
1736146750000|2025-01-06 06:59:10|91.23|90.73|91.23|90.73|91.23|90.73|91.23|90.73|1
1736146770000|2025-01-06 06:59:30|91.24|90.74|91.24|90.74|91.24|90.74|91.24|90.74|1
1736146780000|2025-01-06 06:59:40|91.25|90.75|91.28|90.78|91.3|90.8|91.25|90.75|4
1736146790000|2025-01-06 06:59:50|91.27|90.77|91.26|90.76|91.27|90.77|91.25|90.75|4
1736146800000|2025-01-06 07:00:00|91.29|90.79|91.31|90.81|91.31|90.81|91.29|90.79|5
1736146810000|2025-01-06 07:00:10|91.3|90.8|91.3|90.8|91.31|90.81|91.3|90.8|3
1736146820000|2025-01-06 07:00:20|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|2
1736146830000|2025-01-06 07:00:30|91.34|90.84|91.38|90.88|91.38|90.88|91.34|90.84|3
1736146840000|2025-01-06 07:00:40|91.39|90.89|91.39|90.89|91.4|90.9|91.39|90.89|3
1736146850000|2025-01-06 07:00:50|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1736146860000|2025-01-06 07:01:00|91.36|90.86|91.38|90.88|91.38|90.88|91.36|90.86|3
1736146870000|2025-01-06 07:01:10|91.36|90.86|91.35|90.85|91.36|90.86|91.35|90.85|2
1736146880000|2025-01-06 07:01:20|91.36|90.86|91.39|90.89|91.39|90.89|91.36|90.86|4
1736146890000|2025-01-06 07:01:30|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736146900000|2025-01-06 07:01:40|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736146910000|2025-01-06 07:01:50|91.4|90.9|91.41|90.91|91.42|90.92|91.4|90.9|4
1736146930000|2025-01-06 07:02:10|91.42|90.92|91.45|90.95|91.45|90.95|91.42|90.92|4
1736146940000|2025-01-06 07:02:20|91.48|90.98|91.45|90.95|91.48|90.98|91.44|90.94|10
1736146950000|2025-01-06 07:02:30|91.46|90.96|91.44|90.94|91.46|90.96|91.44|90.94|7
1736146960000|2025-01-06 07:02:40|91.43|90.93|91.46|90.96|91.47|90.97|91.41|90.91|8
1736146970000|2025-01-06 07:02:50|91.47|90.97|91.49|90.99|91.52|91.02|91.47|90.97|7
1736146980000|2025-01-06 07:03:00|91.5|91|91.49|90.99|91.5|91|91.49|90.99|2
1736146990000|2025-01-06 07:03:10|91.5|91|91.52|91.02|91.53|91.03|91.5|91|5
1736147000000|2025-01-06 07:03:20|91.51|91.01|91.5|91|91.51|91.01|91.5|91|2
1736147010000|2025-01-06 07:03:30|91.49|90.99|91.44|90.94|91.5|91|91.44|90.94|8
1736147020000|2025-01-06 07:03:40|91.43|90.93|91.41|90.91|91.43|90.93|91.39|90.89|9
1736147030000|2025-01-06 07:03:50|91.4|90.9|91.39|90.89|91.41|90.91|91.39|90.89|4
1736147040000|2025-01-06 07:04:00|91.4|90.9|91.4|90.9|91.4|90.9|91.4|90.9|1
1736147050000|2025-01-06 07:04:10|91.39|90.89|91.33|90.83|91.39|90.89|91.33|90.83|4
1736147060000|2025-01-06 07:04:20|91.34|90.84|91.31|90.81|91.35|90.85|91.31|90.81|5
1736147070000|2025-01-06 07:04:30|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736147080000|2025-01-06 07:04:40|91.3|90.8|91.22|90.72|91.3|90.8|91.22|90.72|7
1736147090000|2025-01-06 07:04:50|91.21|90.71|91.17|90.67|91.21|90.71|91.17|90.67|4
1736147100000|2025-01-06 07:05:00|91.18|90.68|91.18|90.68|91.23|90.73|91.18|90.68|10
1736147110000|2025-01-06 07:05:10|91.19|90.69|91.21|90.71|91.22|90.72|91.19|90.69|7
1736147120000|2025-01-06 07:05:20|91.18|90.68|91.13|90.63|91.18|90.68|91.13|90.63|7
1736147130000|2025-01-06 07:05:30|91.14|90.64|91.12|90.62|91.19|90.69|91.12|90.62|7
1736147140000|2025-01-06 07:05:40|91.11|90.61|91.08|90.58|91.11|90.61|91.08|90.58|3
1736147150000|2025-01-06 07:05:50|91.09|90.59|91.12|90.62|91.13|90.63|91.09|90.59|6
1736147160000|2025-01-06 07:06:00|91.13|90.63|91.15|90.65|91.15|90.65|91.13|90.63|3
1736147170000|2025-01-06 07:06:10|91.14|90.64|91.09|90.59|91.14|90.64|91.07|90.57|10
1736147180000|2025-01-06 07:06:20|91.11|90.61|91.1|90.6|91.11|90.61|91.08|90.58|8
1736147190000|2025-01-06 07:06:30|91.09|90.59|91.04|90.54|91.09|90.59|91.04|90.54|10
1736147200000|2025-01-06 07:06:40|91.05|90.55|91.09|90.59|91.1|90.6|91.05|90.55|7
1736147210000|2025-01-06 07:06:50|91.1|90.6|91.13|90.63|91.14|90.64|91.09|90.59|10
1736147220000|2025-01-06 07:07:00|91.12|90.62|91.13|90.63|91.13|90.63|91.11|90.61|6
1736147230000|2025-01-06 07:07:10|91.14|90.64|91.13|90.63|91.14|90.64|91.12|90.62|4
1736147240000|2025-01-06 07:07:20|91.12|90.62|91.12|90.62|91.13|90.63|91.12|90.62|5
1736147250000|2025-01-06 07:07:30|91.13|90.63|91.13|90.63|91.13|90.63|91.13|90.63|1
1736147260000|2025-01-06 07:07:40|91.14|90.64|91.15|90.65|91.15|90.65|91.14|90.64|2
1736147270000|2025-01-06 07:07:50|91.2|90.7|91.16|90.66|91.2|90.7|91.15|90.65|6
1736147280000|2025-01-06 07:08:00|91.15|90.65|91.18|90.68|91.19|90.69|91.15|90.65|4
1736147290000|2025-01-06 07:08:10|91.16|90.66|91.18|90.68|91.18|90.68|91.14|90.64|6
1736147300000|2025-01-06 07:08:20|91.17|90.67|91.18|90.68|91.18|90.68|91.17|90.67|2
1736147310000|2025-01-06 07:08:30|91.19|90.69|91.18|90.68|91.2|90.7|91.18|90.68|6
1736147320000|2025-01-06 07:08:40|91.19|90.69|91.19|90.69|91.2|90.7|91.19|90.69|3
1736147330000|2025-01-06 07:08:50|91.2|90.7|91.19|90.69|91.2|90.7|91.19|90.69|2
1736147340000|2025-01-06 07:09:00|91.21|90.71|91.29|90.79|91.29|90.79|91.2|90.7|10
1736147350000|2025-01-06 07:09:10|91.28|90.78|91.24|90.74|91.28|90.78|91.24|90.74|3
1736147360000|2025-01-06 07:09:20|91.23|90.73|91.22|90.72|91.23|90.73|91.22|90.72|2
1736147370000|2025-01-06 07:09:30|91.21|90.71|91.21|90.71|91.22|90.72|91.21|90.71|3
1736147380000|2025-01-06 07:09:40|91.2|90.7|91.21|90.71|91.21|90.71|91.2|90.7|2
1736147390000|2025-01-06 07:09:50|91.2|90.7|91.19|90.69|91.21|90.71|91.19|90.69|4
1736147400000|2025-01-06 07:10:00|91.18|90.68|91.15|90.65|91.19|90.69|91.13|90.63|15
1736147410000|2025-01-06 07:10:10|91.16|90.66|91.16|90.66|91.16|90.66|91.16|90.66|1
1736147420000|2025-01-06 07:10:20|91.15|90.65|91.12|90.62|91.15|90.65|91.11|90.61|5
1736147430000|2025-01-06 07:10:30|91.11|90.61|91.14|90.64|91.14|90.64|91.09|90.59|8
1736147440000|2025-01-06 07:10:40|91.15|90.65|91.15|90.65|91.18|90.68|91.14|90.64|6
1736147450000|2025-01-06 07:10:50|91.14|90.64|91.15|90.65|91.15|90.65|91.14|90.64|2
1736147460000|2025-01-06 07:11:00|91.19|90.69|91.17|90.67|91.19|90.69|91.17|90.67|3
1736147470000|2025-01-06 07:11:10|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736147480000|2025-01-06 07:11:20|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1736147490000|2025-01-06 07:11:30|91.18|90.68|91.2|90.7|91.2|90.7|91.18|90.68|3
1736147500000|2025-01-06 07:11:40|91.21|90.71|91.21|90.71|91.24|90.74|91.2|90.7|8
1736147510000|2025-01-06 07:11:50|91.22|90.72|91.25|90.75|91.25|90.75|91.22|90.72|4
1736147520000|2025-01-06 07:12:00|91.29|90.79|91.27|90.77|91.29|90.79|91.27|90.77|5
1736147530000|2025-01-06 07:12:10|91.26|90.76|91.27|90.77|91.28|90.78|91.24|90.74|8
1736147540000|2025-01-06 07:12:20|91.26|90.76|91.21|90.71|91.26|90.76|91.21|90.71|6
1736147550000|2025-01-06 07:12:30|91.2|90.7|91.15|90.65|91.2|90.7|91.14|90.64|6
1736147560000|2025-01-06 07:12:40|91.13|90.63|91.1|90.6|91.14|90.64|91.1|90.6|7
1736147570000|2025-01-06 07:12:50|91.09|90.59|91.09|90.59|91.1|90.6|91.09|90.59|3
1736147580000|2025-01-06 07:13:00|91.08|90.58|91.04|90.54|91.08|90.58|91.03|90.53|9
1736147590000|2025-01-06 07:13:10|91.05|90.55|91.03|90.53|91.05|90.55|91.03|90.53|3
1736147600000|2025-01-06 07:13:20|91.04|90.54|91.04|90.54|91.04|90.54|91.04|90.54|1
1736147610000|2025-01-06 07:13:30|91.03|90.53|91.01|90.51|91.03|90.53|91.01|90.51|3
1736147620000|2025-01-06 07:13:40|91.02|90.52|91.02|90.52|91.04|90.54|91.01|90.51|6
1736147630000|2025-01-06 07:13:50|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736147670000|2025-01-06 07:14:30|91.02|90.52|91.01|90.51|91.02|90.52|91.01|90.51|4
1736147690000|2025-01-06 07:14:50|91.02|90.52|91.01|90.51|91.02|90.52|91.01|90.51|2
1736147700000|2025-01-06 07:15:00|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736147710000|2025-01-06 07:15:10|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736147720000|2025-01-06 07:15:20|90.85|90.35|90.83|90.33|90.85|90.35|90.78|90.28|10
1736147730000|2025-01-06 07:15:30|90.84|90.34|90.88|90.38|90.89|90.39|90.83|90.33|6
1736147740000|2025-01-06 07:15:40|90.87|90.37|90.84|90.34|90.87|90.37|90.84|90.34|2
1736147750000|2025-01-06 07:15:50|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736147760000|2025-01-06 07:16:00|90.84|90.34|90.78|90.28|90.84|90.34|90.77|90.27|9
1736147770000|2025-01-06 07:16:10|90.77|90.27|90.78|90.28|90.78|90.28|90.77|90.27|4
1736147780000|2025-01-06 07:16:20|90.79|90.29|90.78|90.28|90.81|90.31|90.78|90.28|6
1736147790000|2025-01-06 07:16:30|90.8|90.3|90.77|90.27|90.8|90.3|90.77|90.27|4
1736147800000|2025-01-06 07:16:40|90.75|90.25|90.67|90.17|90.78|90.28|90.63|90.13|8
1736147810000|2025-01-06 07:16:50|90.66|90.16|90.7|90.2|90.7|90.2|90.65|90.15|11
1736147820000|2025-01-06 07:17:00|90.69|90.19|90.67|90.17|90.72|90.22|90.67|90.17|7
1736147830000|2025-01-06 07:17:10|90.66|90.16|90.6|90.1|90.66|90.16|90.6|90.1|8
1736147840000|2025-01-06 07:17:20|90.61|90.11|90.65|90.15|90.65|90.15|90.61|90.11|7
1736147850000|2025-01-06 07:17:30|90.67|90.17|90.7|90.2|90.71|90.21|90.66|90.16|9
1736147860000|2025-01-06 07:17:40|90.69|90.19|90.67|90.17|90.69|90.19|90.67|90.17|3
1736147870000|2025-01-06 07:17:50|90.68|90.18|90.76|90.26|90.77|90.27|90.68|90.18|9
1736147880000|2025-01-06 07:18:00|90.73|90.23|90.63|90.13|90.73|90.23|90.63|90.13|11
1736147890000|2025-01-06 07:18:10|90.62|90.12|90.54|90.04|90.62|90.12|90.53|90.03|9
1736147900000|2025-01-06 07:18:20|90.53|90.03|90.48|89.98|90.53|90.03|90.47|89.97|8
1736147910000|2025-01-06 07:18:30|90.49|89.99|90.53|90.03|90.55|90.05|90.49|89.99|10
1736147920000|2025-01-06 07:18:40|90.51|90.01|90.49|89.99|90.51|90.01|90.49|89.99|9
1736147930000|2025-01-06 07:18:50|90.48|89.98|90.46|89.96|90.48|89.98|90.44|89.94|10
1736147940000|2025-01-06 07:19:00|90.49|89.99|90.52|90.02|90.52|90.02|90.48|89.98|10
1736147950000|2025-01-06 07:19:10|90.53|90.03|90.54|90.04|90.55|90.05|90.53|90.03|3
1736147960000|2025-01-06 07:19:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736147980000|2025-01-06 07:19:40|90.52|90.02|90.51|90.01|90.52|90.02|90.5|90|4
1736147990000|2025-01-06 07:19:50|90.52|90.02|90.55|90.05|90.56|90.06|90.52|90.02|9
1736148000000|2025-01-06 07:20:00|90.56|90.06|90.49|89.99|90.57|90.07|90.49|89.99|12
1736148010000|2025-01-06 07:20:10|90.5|90|90.6|90.1|90.63|90.13|90.5|90|12
1736148020000|2025-01-06 07:20:20|90.59|90.09|90.58|90.08|90.59|90.09|90.57|90.07|5
1736148030000|2025-01-06 07:20:30|90.61|90.11|90.65|90.15|90.66|90.16|90.61|90.11|6
1736148040000|2025-01-06 07:20:40|90.66|90.16|90.67|90.17|90.7|90.2|90.66|90.16|9
1736148050000|2025-01-06 07:20:50|90.66|90.16|90.63|90.13|90.66|90.16|90.62|90.12|4
1736148060000|2025-01-06 07:21:00|90.64|90.14|90.67|90.17|90.68|90.18|90.63|90.13|8
1736148070000|2025-01-06 07:21:10|90.66|90.16|90.64|90.14|90.66|90.16|90.63|90.13|10
1736148080000|2025-01-06 07:21:20|90.65|90.15|90.63|90.13|90.67|90.17|90.63|90.13|5
1736148090000|2025-01-06 07:21:30|90.65|90.15|90.66|90.16|90.67|90.17|90.65|90.15|3
1736148100000|2025-01-06 07:21:40|90.65|90.15|90.59|90.09|90.66|90.16|90.59|90.09|10
1736148110000|2025-01-06 07:21:50|90.58|90.08|90.58|90.08|90.59|90.09|90.57|90.07|10
1736148120000|2025-01-06 07:22:00|90.57|90.07|90.59|90.09|90.59|90.09|90.57|90.07|4
1736148130000|2025-01-06 07:22:10|90.61|90.11|90.58|90.08|90.62|90.12|90.58|90.08|6
1736148140000|2025-01-06 07:22:20|90.6|90.1|90.53|90.03|90.6|90.1|90.53|90.03|7
1736148150000|2025-01-06 07:22:30|90.54|90.04|90.6|90.1|90.6|90.1|90.53|90.03|6
1736148160000|2025-01-06 07:22:40|90.59|90.09|90.64|90.14|90.64|90.14|90.58|90.08|6
1736148170000|2025-01-06 07:22:50|90.63|90.13|90.64|90.14|90.65|90.15|90.63|90.13|3
1736148180000|2025-01-06 07:23:00|90.63|90.13|90.67|90.17|90.67|90.17|90.63|90.13|4
1736148190000|2025-01-06 07:23:10|90.68|90.18|90.69|90.19|90.69|90.19|90.68|90.18|4
1736148200000|2025-01-06 07:23:20|90.7|90.2|90.73|90.23|90.73|90.23|90.7|90.2|5
1736148210000|2025-01-06 07:23:30|90.71|90.21|90.71|90.21|90.72|90.22|90.71|90.21|3
1736148220000|2025-01-06 07:23:40|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|2
1736148230000|2025-01-06 07:23:50|90.71|90.21|90.71|90.21|90.71|90.21|90.7|90.2|3
1736148240000|2025-01-06 07:24:00|90.72|90.22|90.68|90.18|90.72|90.22|90.68|90.18|5
1736148250000|2025-01-06 07:24:10|90.67|90.17|90.63|90.13|90.67|90.17|90.62|90.12|5
1736148260000|2025-01-06 07:24:20|90.64|90.14|90.61|90.11|90.64|90.14|90.61|90.11|6
1736148270000|2025-01-06 07:24:30|90.62|90.12|90.64|90.14|90.64|90.14|90.62|90.12|4
1736148280000|2025-01-06 07:24:40|90.66|90.16|90.7|90.2|90.7|90.2|90.66|90.16|4
1736148290000|2025-01-06 07:24:50|90.71|90.21|90.72|90.22|90.73|90.23|90.71|90.21|4
1736148300000|2025-01-06 07:25:00|90.73|90.23|90.77|90.27|90.78|90.28|90.73|90.23|5
1736148310000|2025-01-06 07:25:10|90.76|90.26|90.71|90.21|90.77|90.27|90.71|90.21|8
1736148320000|2025-01-06 07:25:20|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736148330000|2025-01-06 07:25:30|90.72|90.22|90.71|90.21|90.72|90.22|90.7|90.2|4
1736148340000|2025-01-06 07:25:40|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|3
1736148350000|2025-01-06 07:25:50|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736148360000|2025-01-06 07:26:00|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736148370000|2025-01-06 07:26:10|90.67|90.17|90.68|90.18|90.69|90.19|90.67|90.17|3
1736148380000|2025-01-06 07:26:20|90.67|90.17|90.65|90.15|90.67|90.17|90.63|90.13|8
1736148390000|2025-01-06 07:26:30|90.64|90.14|90.75|90.25|90.77|90.27|90.64|90.14|9
1736148400000|2025-01-06 07:26:40|90.72|90.22|90.72|90.22|90.72|90.22|90.71|90.21|3
1736148410000|2025-01-06 07:26:50|90.71|90.21|90.68|90.18|90.71|90.21|90.68|90.18|4
1736148420000|2025-01-06 07:27:00|90.67|90.17|90.64|90.14|90.67|90.17|90.6|90.1|7
1736148430000|2025-01-06 07:27:10|90.63|90.13|90.67|90.17|90.68|90.18|90.63|90.13|11
1736148440000|2025-01-06 07:27:20|90.68|90.18|90.67|90.17|90.68|90.18|90.67|90.17|4
1736148450000|2025-01-06 07:27:30|90.68|90.18|90.68|90.18|90.69|90.19|90.67|90.17|5
1736148460000|2025-01-06 07:27:40|90.69|90.19|90.7|90.2|90.7|90.2|90.68|90.18|4
1736148470000|2025-01-06 07:27:50|90.69|90.19|90.71|90.21|90.71|90.21|90.69|90.19|3
1736148480000|2025-01-06 07:28:00|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736148490000|2025-01-06 07:28:10|90.69|90.19|90.71|90.21|90.71|90.21|90.69|90.19|3
1736148500000|2025-01-06 07:28:20|90.72|90.22|90.72|90.22|90.73|90.23|90.72|90.22|3
1736148510000|2025-01-06 07:28:30|90.71|90.21|90.71|90.21|90.71|90.21|90.7|90.2|3
1736148520000|2025-01-06 07:28:40|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736148530000|2025-01-06 07:28:50|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736148540000|2025-01-06 07:29:00|90.71|90.21|90.67|90.17|90.71|90.21|90.67|90.17|5
1736148560000|2025-01-06 07:29:20|90.68|90.18|90.68|90.18|90.69|90.19|90.68|90.18|3
1736148570000|2025-01-06 07:29:30|90.7|90.2|90.69|90.19|90.7|90.2|90.68|90.18|6
1736148580000|2025-01-06 07:29:40|90.7|90.2|90.71|90.21|90.72|90.22|90.7|90.2|6
1736148590000|2025-01-06 07:29:50|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736148600000|2025-01-06 07:30:00|90.73|90.23|90.76|90.26|90.76|90.26|90.73|90.23|4
1736148610000|2025-01-06 07:30:10|90.77|90.27|90.8|90.3|90.81|90.31|90.77|90.27|6
1736148620000|2025-01-06 07:30:20|90.81|90.31|90.85|90.35|90.85|90.35|90.81|90.31|5
1736148630000|2025-01-06 07:30:30|90.87|90.37|90.88|90.38|90.88|90.38|90.86|90.36|4
1736148640000|2025-01-06 07:30:40|90.87|90.37|90.89|90.39|90.89|90.39|90.87|90.37|3
1736148650000|2025-01-06 07:30:50|90.9|90.4|90.95|90.45|90.95|90.45|90.9|90.4|5
1736148660000|2025-01-06 07:31:00|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736148670000|2025-01-06 07:31:10|90.95|90.45|90.88|90.38|90.96|90.46|90.88|90.38|11
1736148680000|2025-01-06 07:31:20|90.87|90.37|90.91|90.41|90.91|90.41|90.86|90.36|7
1736148690000|2025-01-06 07:31:30|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736148700000|2025-01-06 07:31:40|90.91|90.41|90.97|90.47|90.98|90.48|90.91|90.41|6
1736148710000|2025-01-06 07:31:50|90.96|90.46|90.94|90.44|90.96|90.46|90.93|90.43|6
1736148720000|2025-01-06 07:32:00|90.92|90.42|90.87|90.37|90.92|90.42|90.87|90.37|11
1736148730000|2025-01-06 07:32:10|90.86|90.36|90.84|90.34|90.86|90.36|90.81|90.31|10
1736148740000|2025-01-06 07:32:20|90.85|90.35|90.9|90.4|90.9|90.4|90.85|90.35|5
1736148750000|2025-01-06 07:32:30|90.91|90.41|90.96|90.46|90.96|90.46|90.91|90.41|7
1736148760000|2025-01-06 07:32:40|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736148770000|2025-01-06 07:32:50|90.98|90.48|91.02|90.52|91.02|90.52|90.98|90.48|4
1736148780000|2025-01-06 07:33:00|91.01|90.51|91.02|90.52|91.02|90.52|91.01|90.51|2
1736148790000|2025-01-06 07:33:10|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736148800000|2025-01-06 07:33:20|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|2
1736148810000|2025-01-06 07:33:30|91.02|90.52|91.02|90.52|91.03|90.53|91.01|90.51|6
1736148820000|2025-01-06 07:33:40|91.01|90.51|91.02|90.52|91.03|90.53|91|90.5|5
1736148830000|2025-01-06 07:33:50|91.01|90.51|91.01|90.51|91.01|90.51|91|90.5|3
1736148840000|2025-01-06 07:34:00|90.99|90.49|90.97|90.47|91.01|90.51|90.97|90.47|6
1736148850000|2025-01-06 07:34:10|90.95|90.45|90.92|90.42|90.96|90.46|90.92|90.42|3
1736148870000|2025-01-06 07:34:30|90.93|90.43|90.93|90.43|90.94|90.44|90.92|90.42|7
1736148880000|2025-01-06 07:34:40|90.94|90.44|90.96|90.46|90.97|90.47|90.94|90.44|7
1736148890000|2025-01-06 07:34:50|90.95|90.45|90.97|90.47|90.99|90.49|90.95|90.45|9
1736148900000|2025-01-06 07:35:00|90.95|90.45|90.95|90.45|90.96|90.46|90.95|90.45|3
1736148910000|2025-01-06 07:35:10|90.94|90.44|90.89|90.39|90.94|90.44|90.89|90.39|7
1736148920000|2025-01-06 07:35:20|90.9|90.4|90.92|90.42|90.92|90.42|90.9|90.4|5
1736148930000|2025-01-06 07:35:30|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736148940000|2025-01-06 07:35:40|90.9|90.4|90.89|90.39|90.9|90.4|90.88|90.38|4
1736148960000|2025-01-06 07:36:00|90.88|90.38|90.89|90.39|90.91|90.41|90.88|90.38|12
1736148970000|2025-01-06 07:36:10|90.88|90.38|90.86|90.36|90.88|90.38|90.86|90.36|3
1736148980000|2025-01-06 07:36:20|90.85|90.35|90.83|90.33|90.85|90.35|90.82|90.32|8
1736148990000|2025-01-06 07:36:30|90.85|90.35|90.9|90.4|90.9|90.4|90.84|90.34|7
1736149000000|2025-01-06 07:36:40|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736149020000|2025-01-06 07:37:00|90.9|90.4|90.87|90.37|90.9|90.4|90.87|90.37|4
1736149030000|2025-01-06 07:37:10|90.86|90.36|90.86|90.36|90.87|90.37|90.86|90.36|3
1736149040000|2025-01-06 07:37:20|90.87|90.37|90.87|90.37|90.88|90.38|90.87|90.37|3
1736149060000|2025-01-06 07:37:40|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736149070000|2025-01-06 07:37:50|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736149080000|2025-01-06 07:38:00|90.84|90.34|90.84|90.34|90.86|90.36|90.84|90.34|4
1736149090000|2025-01-06 07:38:10|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736149100000|2025-01-06 07:38:20|90.88|90.38|90.89|90.39|90.89|90.39|90.88|90.38|2
1736149110000|2025-01-06 07:38:30|90.88|90.38|90.87|90.37|90.88|90.38|90.87|90.37|2
1736149120000|2025-01-06 07:38:40|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736149140000|2025-01-06 07:39:00|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736149150000|2025-01-06 07:39:10|90.86|90.36|90.86|90.36|90.86|90.36|90.85|90.35|3
1736149160000|2025-01-06 07:39:20|90.84|90.34|90.85|90.35|90.85|90.35|90.84|90.34|2
1736149170000|2025-01-06 07:39:30|90.84|90.34|90.81|90.31|90.84|90.34|90.81|90.31|2
1736149190000|2025-01-06 07:39:50|90.79|90.29|90.8|90.3|90.8|90.3|90.79|90.29|4
1736149200000|2025-01-06 07:40:00|90.79|90.29|90.72|90.22|90.79|90.29|90.69|90.19|13
1736149210000|2025-01-06 07:40:10|90.7|90.2|90.72|90.22|90.72|90.22|90.7|90.2|3
1736149220000|2025-01-06 07:40:20|90.73|90.23|90.75|90.25|90.76|90.26|90.72|90.22|10
1736149230000|2025-01-06 07:40:30|90.76|90.26|90.76|90.26|90.77|90.27|90.76|90.26|3
1736149240000|2025-01-06 07:40:40|90.75|90.25|90.73|90.23|90.75|90.25|90.72|90.22|4
1736149250000|2025-01-06 07:40:50|90.72|90.22|90.72|90.22|90.73|90.23|90.72|90.22|3
1736149260000|2025-01-06 07:41:00|90.73|90.23|90.73|90.23|90.73|90.23|90.71|90.21|3
1736149270000|2025-01-06 07:41:10|90.72|90.22|90.7|90.2|90.72|90.22|90.7|90.2|3
1736149280000|2025-01-06 07:41:20|90.71|90.21|90.67|90.17|90.71|90.21|90.67|90.17|6
1736149290000|2025-01-06 07:41:30|90.68|90.18|90.68|90.18|90.68|90.18|90.67|90.17|3
1736149300000|2025-01-06 07:41:40|90.67|90.17|90.67|90.17|90.68|90.18|90.66|90.16|5
1736149310000|2025-01-06 07:41:50|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736149320000|2025-01-06 07:42:00|90.7|90.2|90.7|90.2|90.71|90.21|90.7|90.2|3
1736149330000|2025-01-06 07:42:10|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736149340000|2025-01-06 07:42:20|90.68|90.18|90.69|90.19|90.69|90.19|90.68|90.18|2
1736149350000|2025-01-06 07:42:30|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736149360000|2025-01-06 07:42:40|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736149370000|2025-01-06 07:42:50|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736149380000|2025-01-06 07:43:00|90.76|90.26|90.76|90.26|90.77|90.27|90.76|90.26|3
1736149390000|2025-01-06 07:43:10|90.78|90.28|90.76|90.26|90.78|90.28|90.76|90.26|3
1736149400000|2025-01-06 07:43:20|90.77|90.27|90.77|90.27|90.78|90.28|90.77|90.27|3
1736149410000|2025-01-06 07:43:30|90.78|90.28|90.8|90.3|90.8|90.3|90.78|90.28|2
1736149430000|2025-01-06 07:43:50|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736149440000|2025-01-06 07:44:00|90.83|90.33|90.81|90.31|90.83|90.33|90.8|90.3|4
1736149450000|2025-01-06 07:44:10|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736149470000|2025-01-06 07:44:30|90.81|90.31|90.8|90.3|90.81|90.31|90.8|90.3|2
1736149480000|2025-01-06 07:44:40|90.81|90.31|90.83|90.33|90.83|90.33|90.81|90.31|3
1736149490000|2025-01-06 07:44:50|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736149500000|2025-01-06 07:45:00|90.83|90.33|90.82|90.32|90.83|90.33|90.81|90.31|6
1736149510000|2025-01-06 07:45:10|90.83|90.33|90.78|90.28|90.83|90.33|90.78|90.28|4
1736149520000|2025-01-06 07:45:20|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736149530000|2025-01-06 07:45:30|90.76|90.26|90.64|90.14|90.76|90.26|90.64|90.14|13
1736149540000|2025-01-06 07:45:40|90.66|90.16|90.77|90.27|90.77|90.27|90.66|90.16|11
1736149550000|2025-01-06 07:45:50|90.78|90.28|90.79|90.29|90.79|90.29|90.77|90.27|4
1736149560000|2025-01-06 07:46:00|90.78|90.28|90.79|90.29|90.79|90.29|90.77|90.27|9
1736149570000|2025-01-06 07:46:10|90.8|90.3|90.82|90.32|90.82|90.32|90.78|90.28|5
1736149580000|2025-01-06 07:46:20|90.81|90.31|90.86|90.36|90.86|90.36|90.81|90.31|6
1736149590000|2025-01-06 07:46:30|90.87|90.37|90.9|90.4|90.93|90.43|90.86|90.36|10
1736149600000|2025-01-06 07:46:40|90.89|90.39|90.87|90.37|90.89|90.39|90.87|90.37|2
1736149610000|2025-01-06 07:46:50|90.88|90.38|90.9|90.4|90.9|90.4|90.87|90.37|9
1736149620000|2025-01-06 07:47:00|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736149630000|2025-01-06 07:47:10|90.91|90.41|90.9|90.4|90.91|90.41|90.89|90.39|4
1736149640000|2025-01-06 07:47:20|90.89|90.39|90.9|90.4|90.9|90.4|90.89|90.39|2
1736149650000|2025-01-06 07:47:30|90.91|90.41|90.91|90.41|90.91|90.41|90.9|90.4|3
1736149660000|2025-01-06 07:47:40|90.93|90.43|90.96|90.46|90.98|90.48|90.93|90.43|5
1736149670000|2025-01-06 07:47:50|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736149680000|2025-01-06 07:48:00|90.99|90.49|91.01|90.51|91.01|90.51|90.99|90.49|3
1736149690000|2025-01-06 07:48:10|91|90.5|90.88|90.38|91|90.5|90.88|90.38|10
1736149700000|2025-01-06 07:48:20|90.89|90.39|90.9|90.4|90.9|90.4|90.89|90.39|2
1736149710000|2025-01-06 07:48:30|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736149720000|2025-01-06 07:48:40|90.91|90.41|90.89|90.39|90.91|90.41|90.89|90.39|5
1736149730000|2025-01-06 07:48:50|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736149740000|2025-01-06 07:49:00|90.89|90.39|90.88|90.38|90.9|90.4|90.88|90.38|4
1736149750000|2025-01-06 07:49:10|90.9|90.4|90.9|90.4|90.91|90.41|90.89|90.39|4
1736149770000|2025-01-06 07:49:30|90.89|90.39|90.89|90.39|90.9|90.4|90.89|90.39|3
1736149780000|2025-01-06 07:49:40|90.87|90.37|90.87|90.37|90.89|90.39|90.87|90.37|3
1736149790000|2025-01-06 07:49:50|90.88|90.38|90.87|90.37|90.88|90.38|90.86|90.36|4
1736149800000|2025-01-06 07:50:00|90.86|90.36|90.81|90.31|90.86|90.36|90.8|90.3|6
1736149810000|2025-01-06 07:50:10|90.8|90.3|90.79|90.29|90.8|90.3|90.79|90.29|2
1736149820000|2025-01-06 07:50:20|90.8|90.3|90.83|90.33|90.83|90.33|90.8|90.3|5
1736149830000|2025-01-06 07:50:30|90.84|90.34|90.86|90.36|90.87|90.37|90.84|90.34|4
1736149850000|2025-01-06 07:50:50|90.87|90.37|90.86|90.36|90.87|90.37|90.83|90.33|6
1736149860000|2025-01-06 07:51:00|90.85|90.35|90.81|90.31|90.86|90.36|90.81|90.31|8
1736149870000|2025-01-06 07:51:10|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|5
1736149890000|2025-01-06 07:51:30|90.81|90.31|90.78|90.28|90.81|90.31|90.78|90.28|4
1736149900000|2025-01-06 07:51:40|90.77|90.27|90.76|90.26|90.78|90.28|90.76|90.26|6
1736149910000|2025-01-06 07:51:50|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736149920000|2025-01-06 07:52:00|90.8|90.3|90.82|90.32|90.82|90.32|90.8|90.3|3
1736149940000|2025-01-06 07:52:20|90.83|90.33|90.87|90.37|90.87|90.37|90.83|90.33|6
1736149950000|2025-01-06 07:52:30|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736149960000|2025-01-06 07:52:40|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736149980000|2025-01-06 07:53:00|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736149990000|2025-01-06 07:53:10|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736150000000|2025-01-06 07:53:20|90.82|90.32|90.84|90.34|90.84|90.34|90.82|90.32|4
1736150020000|2025-01-06 07:53:40|90.83|90.33|90.85|90.35|90.85|90.35|90.83|90.33|2
1736150030000|2025-01-06 07:53:50|90.84|90.34|90.86|90.36|90.86|90.36|90.84|90.34|5
1736150040000|2025-01-06 07:54:00|90.85|90.35|90.84|90.34|90.85|90.35|90.84|90.34|2
1736150050000|2025-01-06 07:54:10|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736150060000|2025-01-06 07:54:20|90.83|90.33|90.82|90.32|90.87|90.37|90.82|90.32|9
1736150080000|2025-01-06 07:54:40|90.81|90.31|90.71|90.21|90.81|90.31|90.69|90.19|12
1736150090000|2025-01-06 07:54:50|90.72|90.22|90.72|90.22|90.72|90.22|90.71|90.21|3
1736150100000|2025-01-06 07:55:00|90.71|90.21|90.72|90.22|90.72|90.22|90.71|90.21|4
1736150110000|2025-01-06 07:55:10|90.71|90.21|90.71|90.21|90.72|90.22|90.7|90.2|4
1736150120000|2025-01-06 07:55:20|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736150130000|2025-01-06 07:55:30|90.73|90.23|90.73|90.23|90.73|90.23|90.73|90.23|1
1736150140000|2025-01-06 07:55:40|90.75|90.25|90.77|90.27|90.78|90.28|90.74|90.24|4
1736150160000|2025-01-06 07:56:00|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736150170000|2025-01-06 07:56:10|90.75|90.25|90.75|90.25|90.75|90.25|90.74|90.24|3
1736150180000|2025-01-06 07:56:20|90.73|90.23|90.73|90.23|90.74|90.24|90.72|90.22|5
1736150200000|2025-01-06 07:56:40|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736150210000|2025-01-06 07:56:50|90.7|90.2|90.75|90.25|90.75|90.25|90.7|90.2|6
1736150230000|2025-01-06 07:57:10|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|4
1736150240000|2025-01-06 07:57:20|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|2
1736150250000|2025-01-06 07:57:30|90.76|90.26|90.76|90.26|90.77|90.27|90.75|90.25|4
1736150260000|2025-01-06 07:57:40|90.75|90.25|90.75|90.25|90.76|90.26|90.74|90.24|4
1736150270000|2025-01-06 07:57:50|90.74|90.24|90.73|90.23|90.74|90.24|90.73|90.23|4
1736150290000|2025-01-06 07:58:10|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736150300000|2025-01-06 07:58:20|90.73|90.23|90.74|90.24|90.74|90.24|90.72|90.22|6
1736150310000|2025-01-06 07:58:30|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736150340000|2025-01-06 07:59:00|90.79|90.29|90.82|90.32|90.82|90.32|90.78|90.28|4
1736150360000|2025-01-06 07:59:20|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736150370000|2025-01-06 07:59:30|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|4
1736150390000|2025-01-06 07:59:50|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736150410000|2025-01-06 08:00:10|90.82|90.32|90.92|90.42|90.94|90.44|90.82|90.32|14
1736150420000|2025-01-06 08:00:20|90.93|90.43|90.97|90.47|90.99|90.49|90.93|90.43|7
1736150430000|2025-01-06 08:00:30|90.98|90.48|90.99|90.49|91.01|90.51|90.98|90.48|5
1736150440000|2025-01-06 08:00:40|91|90.5|91.02|90.52|91.03|90.53|91|90.5|6
1736150450000|2025-01-06 08:00:50|91.01|90.51|91.02|90.52|91.02|90.52|91|90.5|3
1736150460000|2025-01-06 08:01:00|91.03|90.53|91.07|90.57|91.09|90.59|91.03|90.53|7
1736150470000|2025-01-06 08:01:10|91.09|90.59|91.09|90.59|91.1|90.6|91.08|90.58|5
1736150480000|2025-01-06 08:01:20|91.11|90.61|91.1|90.6|91.11|90.61|91.1|90.6|2
1736150490000|2025-01-06 08:01:30|91.09|90.59|91.1|90.6|91.1|90.6|91.09|90.59|2
1736150500000|2025-01-06 08:01:40|91.11|90.61|91.11|90.61|91.11|90.61|91.11|90.61|1
1736150510000|2025-01-06 08:01:50|91.1|90.6|91.11|90.61|91.11|90.61|91.1|90.6|2
1736150520000|2025-01-06 08:02:00|91.12|90.62|91.11|90.61|91.19|90.69|91.11|90.61|10
1736150530000|2025-01-06 08:02:10|91.1|90.6|91.08|90.58|91.1|90.6|91.07|90.57|6
1736150540000|2025-01-06 08:02:20|91.09|90.59|91.08|90.58|91.09|90.59|91.08|90.58|2
1736150550000|2025-01-06 08:02:30|91.09|90.59|91.09|90.59|91.09|90.59|91.09|90.59|1
1736150560000|2025-01-06 08:02:40|91.08|90.58|91.09|90.59|91.09|90.59|91.08|90.58|4
1736150580000|2025-01-06 08:03:00|91.08|90.58|91.09|90.59|91.09|90.59|91.08|90.58|2
1736150590000|2025-01-06 08:03:10|91.08|90.58|91.07|90.57|91.08|90.58|91.07|90.57|4
1736150620000|2025-01-06 08:03:40|91.06|90.56|91.01|90.51|91.06|90.56|91.01|90.51|3
1736150630000|2025-01-06 08:03:50|91|90.5|91.01|90.51|91.01|90.51|91|90.5|4
1736150650000|2025-01-06 08:04:10|91.02|90.52|91.02|90.52|91.02|90.52|91.02|90.52|1
1736150660000|2025-01-06 08:04:20|91.01|90.51|90.89|90.39|91.01|90.51|90.87|90.37|11
1736150670000|2025-01-06 08:04:30|90.9|90.4|90.91|90.41|90.92|90.42|90.9|90.4|3
1736150680000|2025-01-06 08:04:40|90.92|90.42|90.91|90.41|90.92|90.42|90.89|90.39|7
1736150690000|2025-01-06 08:04:50|90.9|90.4|90.93|90.43|90.93|90.43|90.9|90.4|5
1736150700000|2025-01-06 08:05:00|90.96|90.46|90.98|90.48|90.98|90.48|90.96|90.46|5
1736150710000|2025-01-06 08:05:10|90.97|90.47|90.93|90.43|90.97|90.47|90.92|90.42|5
1736150720000|2025-01-06 08:05:20|90.92|90.42|90.99|90.49|90.99|90.49|90.92|90.42|7
1736150730000|2025-01-06 08:05:30|90.98|90.48|90.99|90.49|90.99|90.49|90.97|90.47|5
1736150740000|2025-01-06 08:05:40|91|90.5|91|90.5|91|90.5|91|90.5|1
1736150760000|2025-01-06 08:06:00|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736150770000|2025-01-06 08:06:10|91|90.5|91|90.5|91|90.5|91|90.5|1
1736150780000|2025-01-06 08:06:20|90.97|90.47|90.96|90.46|90.98|90.48|90.95|90.45|7
1736150790000|2025-01-06 08:06:30|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736150800000|2025-01-06 08:06:40|90.96|90.46|90.92|90.42|90.96|90.46|90.91|90.41|7
1736150810000|2025-01-06 08:06:50|90.93|90.43|90.91|90.41|90.93|90.43|90.91|90.41|3
1736150820000|2025-01-06 08:07:00|90.9|90.4|90.86|90.36|90.9|90.4|90.86|90.36|4
1736150830000|2025-01-06 08:07:10|90.84|90.34|90.8|90.3|90.84|90.34|90.79|90.29|7
1736150840000|2025-01-06 08:07:20|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|4
1736150850000|2025-01-06 08:07:30|90.77|90.27|90.79|90.29|90.79|90.29|90.77|90.27|5
1736150860000|2025-01-06 08:07:40|90.8|90.3|90.81|90.31|90.81|90.31|90.8|90.3|2
1736150870000|2025-01-06 08:07:50|90.82|90.32|90.86|90.36|90.87|90.37|90.82|90.32|4
1736150880000|2025-01-06 08:08:00|90.87|90.37|90.89|90.39|90.89|90.39|90.86|90.36|5
1736150890000|2025-01-06 08:08:10|90.9|90.4|90.88|90.38|90.9|90.4|90.88|90.38|5
1736150900000|2025-01-06 08:08:20|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736150920000|2025-01-06 08:08:40|90.85|90.35|90.83|90.33|90.85|90.35|90.83|90.33|4
1736150930000|2025-01-06 08:08:50|90.82|90.32|90.82|90.32|90.83|90.33|90.82|90.32|3
1736150940000|2025-01-06 08:09:00|90.83|90.33|90.84|90.34|90.84|90.34|90.83|90.33|4
1736150950000|2025-01-06 08:09:10|90.85|90.35|90.86|90.36|90.88|90.38|90.84|90.34|5
1736150960000|2025-01-06 08:09:20|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736150970000|2025-01-06 08:09:30|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736150980000|2025-01-06 08:09:40|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736150990000|2025-01-06 08:09:50|90.87|90.37|90.85|90.35|90.87|90.37|90.82|90.32|8
1736151000000|2025-01-06 08:10:00|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|2
1736151010000|2025-01-06 08:10:10|90.86|90.36|90.82|90.32|90.86|90.36|90.82|90.32|2
1736151020000|2025-01-06 08:10:20|90.83|90.33|90.88|90.38|90.89|90.39|90.83|90.33|9
1736151030000|2025-01-06 08:10:30|90.89|90.39|90.9|90.4|90.9|90.4|90.88|90.38|4
1736151050000|2025-01-06 08:10:50|90.91|90.41|90.95|90.45|90.96|90.46|90.91|90.41|4
1736151060000|2025-01-06 08:11:00|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736151070000|2025-01-06 08:11:10|90.98|90.48|91|90.5|91.01|90.51|90.98|90.48|5
1736151080000|2025-01-06 08:11:20|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736151090000|2025-01-06 08:11:30|91|90.5|90.95|90.45|91|90.5|90.95|90.45|6
1736151100000|2025-01-06 08:11:40|90.96|90.46|90.93|90.43|90.96|90.46|90.92|90.42|4
1736151110000|2025-01-06 08:11:50|90.94|90.44|90.93|90.43|90.94|90.44|90.93|90.43|2
1736151120000|2025-01-06 08:12:00|90.94|90.44|90.94|90.44|90.94|90.44|90.93|90.43|3
1736151130000|2025-01-06 08:12:10|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736151150000|2025-01-06 08:12:30|90.91|90.41|90.9|90.4|90.92|90.42|90.9|90.4|4
1736151160000|2025-01-06 08:12:40|90.89|90.39|90.9|90.4|90.91|90.41|90.89|90.39|4
1736151170000|2025-01-06 08:12:50|90.89|90.39|90.91|90.41|90.91|90.41|90.89|90.39|5
1736151180000|2025-01-06 08:13:00|90.92|90.42|90.91|90.41|90.92|90.42|90.89|90.39|5
1736151190000|2025-01-06 08:13:10|90.92|90.42|90.91|90.41|90.92|90.42|90.91|90.41|6
1736151200000|2025-01-06 08:13:20|90.9|90.4|90.89|90.39|90.9|90.4|90.89|90.39|2
1736151220000|2025-01-06 08:13:40|90.9|90.4|90.92|90.42|90.92|90.42|90.9|90.4|3
1736151230000|2025-01-06 08:13:50|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736151240000|2025-01-06 08:14:00|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736151250000|2025-01-06 08:14:10|90.95|90.45|90.98|90.48|90.98|90.48|90.94|90.44|4
1736151260000|2025-01-06 08:14:20|90.99|90.49|90.99|90.49|91|90.5|90.99|90.49|3
1736151280000|2025-01-06 08:14:40|91|90.5|91|90.5|91|90.5|90.99|90.49|3
1736151310000|2025-01-06 08:15:10|91.02|90.52|91.03|90.53|91.03|90.53|91.01|90.51|3
1736151330000|2025-01-06 08:15:30|91.04|90.54|91.04|90.54|91.04|90.54|91.03|90.53|3
1736151350000|2025-01-06 08:15:50|91.08|90.58|91.09|90.59|91.09|90.59|91.08|90.58|2
1736151360000|2025-01-06 08:16:00|91.08|90.58|91.01|90.51|91.08|90.58|91.01|90.51|4
1736151370000|2025-01-06 08:16:10|91.02|90.52|91.01|90.51|91.02|90.52|91.01|90.51|2
1736151380000|2025-01-06 08:16:20|90.99|90.49|90.98|90.48|90.99|90.49|90.98|90.48|2
1736151390000|2025-01-06 08:16:30|90.99|90.49|91.01|90.51|91.01|90.51|90.98|90.48|5
1736151400000|2025-01-06 08:16:40|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|2
1736151420000|2025-01-06 08:17:00|91.04|90.54|91.05|90.55|91.05|90.55|91.03|90.53|4
1736151430000|2025-01-06 08:17:10|91.04|90.54|91.03|90.53|91.07|90.57|91.03|90.53|6
1736151440000|2025-01-06 08:17:20|91.04|90.54|91|90.5|91.04|90.54|91|90.5|4
1736151460000|2025-01-06 08:17:40|91.01|90.51|90.98|90.48|91.01|90.51|90.97|90.47|8
1736151490000|2025-01-06 08:18:10|90.99|90.49|91.01|90.51|91.01|90.51|90.99|90.49|5
1736151500000|2025-01-06 08:18:20|91|90.5|91|90.5|91|90.5|90.99|90.49|5
1736151510000|2025-01-06 08:18:30|90.99|90.49|90.98|90.48|90.99|90.49|90.98|90.48|2
1736151520000|2025-01-06 08:18:40|90.97|90.47|90.98|90.48|90.98|90.48|90.97|90.47|2
1736151540000|2025-01-06 08:19:00|90.99|90.49|90.93|90.43|90.99|90.49|90.93|90.43|8
1736151550000|2025-01-06 08:19:10|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736151560000|2025-01-06 08:19:20|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736151570000|2025-01-06 08:19:30|90.91|90.41|90.9|90.4|90.92|90.42|90.9|90.4|4
1736151580000|2025-01-06 08:19:40|90.88|90.38|90.91|90.41|90.91|90.41|90.88|90.38|6
1736151590000|2025-01-06 08:19:50|90.92|90.42|90.91|90.41|90.93|90.43|90.91|90.41|6
1736151600000|2025-01-06 08:20:00|90.92|90.42|90.88|90.38|90.92|90.42|90.87|90.37|8
1736151610000|2025-01-06 08:20:10|90.89|90.39|90.87|90.37|90.9|90.4|90.86|90.36|9
1736151620000|2025-01-06 08:20:20|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|2
1736151630000|2025-01-06 08:20:30|90.84|90.34|90.85|90.35|90.85|90.35|90.84|90.34|2
1736151640000|2025-01-06 08:20:40|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736151650000|2025-01-06 08:20:50|90.92|90.42|90.91|90.41|90.92|90.42|90.9|90.4|8
1736151660000|2025-01-06 08:21:00|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736151670000|2025-01-06 08:21:10|90.94|90.44|91|90.5|91.02|90.52|90.94|90.44|9
1736151680000|2025-01-06 08:21:20|90.99|90.49|90.93|90.43|91|90.5|90.93|90.43|4
1736151690000|2025-01-06 08:21:30|90.94|90.44|90.95|90.45|90.97|90.47|90.94|90.44|8
1736151710000|2025-01-06 08:21:50|90.96|90.46|90.97|90.47|90.98|90.48|90.96|90.46|4
1736151720000|2025-01-06 08:22:00|90.98|90.48|91.01|90.51|91.01|90.51|90.98|90.48|3
1736151730000|2025-01-06 08:22:10|91.02|90.52|91.05|90.55|91.05|90.55|91.02|90.52|4
1736151740000|2025-01-06 08:22:20|91.04|90.54|91.07|90.57|91.08|90.58|91.04|90.54|5
1736151750000|2025-01-06 08:22:30|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736151760000|2025-01-06 08:22:40|91.09|90.59|91.11|90.61|91.11|90.61|91.08|90.58|5
1736151780000|2025-01-06 08:23:00|91.1|90.6|91.11|90.61|91.11|90.61|91.1|90.6|2
1736151790000|2025-01-06 08:23:10|91.1|90.6|91.08|90.58|91.11|90.61|91.08|90.58|4
1736151800000|2025-01-06 08:23:20|91.09|90.59|91.12|90.62|91.12|90.62|91.09|90.59|4
1736151810000|2025-01-06 08:23:30|91.13|90.63|91.14|90.64|91.14|90.64|91.13|90.63|2
1736151830000|2025-01-06 08:23:50|91.13|90.63|91.12|90.62|91.13|90.63|91.12|90.62|2
1736151840000|2025-01-06 08:24:00|91.13|90.63|91.11|90.61|91.13|90.63|91.1|90.6|4
1736151860000|2025-01-06 08:24:20|91.12|90.62|91.09|90.59|91.12|90.62|91.08|90.58|6
1736151870000|2025-01-06 08:24:30|91.08|90.58|91.1|90.6|91.11|90.61|91.04|90.54|7
1736151880000|2025-01-06 08:24:40|91.12|90.62|91.13|90.63|91.13|90.63|91.12|90.62|2
1736151890000|2025-01-06 08:24:50|91.14|90.64|91.12|90.62|91.14|90.64|91.12|90.62|3
1736151910000|2025-01-06 08:25:10|91.13|90.63|91.19|90.69|91.2|90.7|91.13|90.63|5
1736151920000|2025-01-06 08:25:20|91.21|90.71|91.22|90.72|91.22|90.72|91.21|90.71|2
1736151930000|2025-01-06 08:25:30|91.21|90.71|91.2|90.7|91.21|90.71|91.2|90.7|2
1736151940000|2025-01-06 08:25:40|91.19|90.69|91.12|90.62|91.22|90.72|91.12|90.62|6
1736151950000|2025-01-06 08:25:50|91.13|90.63|91.08|90.58|91.13|90.63|91.08|90.58|7
1736151960000|2025-01-06 08:26:00|91.09|90.59|91.11|90.61|91.13|90.63|91.09|90.59|6
1736151970000|2025-01-06 08:26:10|91.12|90.62|91.11|90.61|91.14|90.64|91.1|90.6|9
1736151980000|2025-01-06 08:26:20|91.1|90.6|91.16|90.66|91.16|90.66|91.1|90.6|5
1736151990000|2025-01-06 08:26:30|91.15|90.65|91.09|90.59|91.15|90.65|91.09|90.59|10
1736152000000|2025-01-06 08:26:40|91.1|90.6|91.09|90.59|91.1|90.6|91.08|90.58|4
1736152010000|2025-01-06 08:26:50|91.1|90.6|91.13|90.63|91.14|90.64|91.1|90.6|5
1736152020000|2025-01-06 08:27:00|91.14|90.64|91.12|90.62|91.15|90.65|91.12|90.62|4
1736152030000|2025-01-06 08:27:10|91.13|90.63|91.15|90.65|91.15|90.65|91.13|90.63|3
1736152050000|2025-01-06 08:27:30|91.17|90.67|91.15|90.65|91.17|90.67|91.15|90.65|3
1736152060000|2025-01-06 08:27:40|91.16|90.66|91.19|90.69|91.19|90.69|91.16|90.66|6
1736152070000|2025-01-06 08:27:50|91.18|90.68|91.12|90.62|91.18|90.68|91.11|90.61|7
1736152080000|2025-01-06 08:28:00|91.11|90.61|91.11|90.61|91.11|90.61|91.08|90.58|7
1736152090000|2025-01-06 08:28:10|91.1|90.6|91.11|90.61|91.11|90.61|91.1|90.6|2
1736152100000|2025-01-06 08:28:20|91.12|90.62|91.18|90.68|91.18|90.68|91.12|90.62|3
1736152110000|2025-01-06 08:28:30|91.19|90.69|91.12|90.62|91.22|90.72|91.11|90.61|11
1736152120000|2025-01-06 08:28:40|91.13|90.63|91.08|90.58|91.13|90.63|91.08|90.58|8
1736152130000|2025-01-06 08:28:50|91.1|90.6|91.07|90.57|91.1|90.6|91.07|90.57|6
1736152140000|2025-01-06 08:29:00|91.06|90.56|91.07|90.57|91.1|90.6|91.06|90.56|11
1736152150000|2025-01-06 08:29:10|91.06|90.56|91.02|90.52|91.06|90.56|91.02|90.52|3
1736152200000|2025-01-06 08:30:00|91.01|90.51|90.97|90.47|91.01|90.51|90.97|90.47|5
1736152210000|2025-01-06 08:30:10|90.98|90.48|90.92|90.42|90.99|90.49|90.92|90.42|6
1736152220000|2025-01-06 08:30:20|90.93|90.43|90.92|90.42|90.95|90.45|90.92|90.42|6
1736152230000|2025-01-06 08:30:30|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736152240000|2025-01-06 08:30:40|90.89|90.39|90.86|90.36|90.89|90.39|90.86|90.36|7
1736152250000|2025-01-06 08:30:50|90.87|90.37|90.87|90.37|90.87|90.37|90.84|90.34|5
1736152260000|2025-01-06 08:31:00|90.88|90.38|90.82|90.32|90.88|90.38|90.82|90.32|8
1736152270000|2025-01-06 08:31:10|90.81|90.31|90.81|90.31|90.82|90.32|90.81|90.31|3
1736152280000|2025-01-06 08:31:20|90.8|90.3|90.76|90.26|90.8|90.3|90.76|90.26|5
1736152290000|2025-01-06 08:31:30|90.75|90.25|90.73|90.23|90.75|90.25|90.73|90.23|8
1736152300000|2025-01-06 08:31:40|90.72|90.22|90.79|90.29|90.79|90.29|90.69|90.19|12
1736152310000|2025-01-06 08:31:50|90.78|90.28|90.77|90.27|90.78|90.28|90.75|90.25|8
1736152320000|2025-01-06 08:32:00|90.76|90.26|90.71|90.21|90.76|90.26|90.7|90.2|9
1736152330000|2025-01-06 08:32:10|90.7|90.2|90.69|90.19|90.7|90.2|90.69|90.19|2
1736152340000|2025-01-06 08:32:20|90.7|90.2|90.68|90.18|90.72|90.22|90.67|90.17|9
1736152350000|2025-01-06 08:32:30|90.71|90.21|90.68|90.18|90.71|90.21|90.68|90.18|3
1736152360000|2025-01-06 08:32:40|90.67|90.17|90.72|90.22|90.72|90.22|90.67|90.17|6
1736152370000|2025-01-06 08:32:50|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736152380000|2025-01-06 08:33:00|90.7|90.2|90.65|90.15|90.7|90.2|90.65|90.15|4
1736152390000|2025-01-06 08:33:10|90.63|90.13|90.59|90.09|90.63|90.13|90.59|90.09|5
1736152400000|2025-01-06 08:33:20|90.61|90.11|90.59|90.09|90.61|90.11|90.59|90.09|3
1736152410000|2025-01-06 08:33:30|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|4
1736152420000|2025-01-06 08:33:40|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736152430000|2025-01-06 08:33:50|90.53|90.03|90.5|90|90.53|90.03|90.5|90|4
1736152440000|2025-01-06 08:34:00|90.51|90.01|90.52|90.02|90.52|90.02|90.5|90|4
1736152450000|2025-01-06 08:34:10|90.53|90.03|90.47|89.97|90.53|90.03|90.47|89.97|8
1736152460000|2025-01-06 08:34:20|90.46|89.96|90.49|89.99|90.49|89.99|90.46|89.96|3
1736152470000|2025-01-06 08:34:30|90.5|90|90.52|90.02|90.53|90.03|90.5|90|4
1736152490000|2025-01-06 08:34:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736152500000|2025-01-06 08:35:00|90.5|90|90.46|89.96|90.5|90|90.46|89.96|5
1736152510000|2025-01-06 08:35:10|90.45|89.95|90.43|89.93|90.45|89.95|90.43|89.93|3
1736152520000|2025-01-06 08:35:20|90.44|89.94|90.48|89.98|90.49|89.99|90.44|89.94|5
1736152530000|2025-01-06 08:35:30|90.47|89.97|90.45|89.95|90.47|89.97|90.45|89.95|5
1736152540000|2025-01-06 08:35:40|90.44|89.94|90.45|89.95|90.49|89.99|90.44|89.94|10
1736152550000|2025-01-06 08:35:50|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|3
1736152560000|2025-01-06 08:36:00|90.49|89.99|90.51|90.01|90.52|90.02|90.48|89.98|7
1736152570000|2025-01-06 08:36:10|90.5|90|90.49|89.99|90.5|90|90.47|89.97|5
1736152580000|2025-01-06 08:36:20|90.5|90|90.49|89.99|90.5|90|90.49|89.99|4
1736152590000|2025-01-06 08:36:30|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736152600000|2025-01-06 08:36:40|90.46|89.96|90.45|89.95|90.46|89.96|90.44|89.94|6
1736152620000|2025-01-06 08:37:00|90.48|89.98|90.44|89.94|90.48|89.98|90.44|89.94|6
1736152640000|2025-01-06 08:37:20|90.45|89.95|90.49|89.99|90.49|89.99|90.45|89.95|3
1736152650000|2025-01-06 08:37:30|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736152660000|2025-01-06 08:37:40|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736152670000|2025-01-06 08:37:50|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|3
1736152680000|2025-01-06 08:38:00|90.45|89.95|90.5|90|90.5|90|90.45|89.95|5
1736152710000|2025-01-06 08:38:30|90.49|89.99|90.46|89.96|90.49|89.99|90.46|89.96|4
1736152720000|2025-01-06 08:38:40|90.45|89.95|90.45|89.95|90.47|89.97|90.45|89.95|4
1736152730000|2025-01-06 08:38:50|90.44|89.94|90.44|89.94|90.45|89.95|90.43|89.93|5
1736152740000|2025-01-06 08:39:00|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736152750000|2025-01-06 08:39:10|90.46|89.96|90.48|89.98|90.49|89.99|90.46|89.96|6
1736152760000|2025-01-06 08:39:20|90.49|89.99|90.51|90.01|90.52|90.02|90.49|89.99|5
1736152770000|2025-01-06 08:39:30|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1736152790000|2025-01-06 08:39:50|90.49|89.99|90.47|89.97|90.5|90|90.45|89.95|7
1736152800000|2025-01-06 08:40:00|90.48|89.98|90.48|89.98|90.49|89.99|90.47|89.97|4
1736152810000|2025-01-06 08:40:10|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|4
1736152820000|2025-01-06 08:40:20|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736152830000|2025-01-06 08:40:30|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1736152840000|2025-01-06 08:40:40|90.5|90|90.5|90|90.5|90|90.5|90|1
1736152860000|2025-01-06 08:41:00|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|7
1736152870000|2025-01-06 08:41:10|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736152880000|2025-01-06 08:41:20|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736152890000|2025-01-06 08:41:30|90.44|89.94|90.47|89.97|90.51|90.01|90.44|89.94|6
1736152900000|2025-01-06 08:41:40|90.46|89.96|90.47|89.97|90.47|89.97|90.44|89.94|11
1736152910000|2025-01-06 08:41:50|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|3
1736152920000|2025-01-06 08:42:00|90.45|89.95|90.49|89.99|90.49|89.99|90.45|89.95|7
1736152930000|2025-01-06 08:42:10|90.47|89.97|90.43|89.93|90.47|89.97|90.43|89.93|8
1736152970000|2025-01-06 08:42:50|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736152980000|2025-01-06 08:43:00|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736152990000|2025-01-06 08:43:10|90.35|89.85|90.33|89.83|90.35|89.85|90.32|89.82|3
1736153000000|2025-01-06 08:43:20|90.32|89.82|90.24|89.74|90.32|89.82|90.23|89.73|7
1736153010000|2025-01-06 08:43:30|90.25|89.75|90.27|89.77|90.27|89.77|90.23|89.73|10
1736153020000|2025-01-06 08:43:40|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736153030000|2025-01-06 08:43:50|90.29|89.79|90.29|89.79|90.3|89.8|90.28|89.78|5
1736153040000|2025-01-06 08:44:00|90.3|89.8|90.38|89.88|90.38|89.88|90.29|89.79|9
1736153050000|2025-01-06 08:44:10|90.37|89.87|90.36|89.86|90.38|89.88|90.36|89.86|4
1736153060000|2025-01-06 08:44:20|90.37|89.87|90.36|89.86|90.38|89.88|90.35|89.85|5
1736153070000|2025-01-06 08:44:30|90.33|89.83|90.39|89.89|90.4|89.9|90.33|89.83|8
1736153080000|2025-01-06 08:44:40|90.38|89.88|90.42|89.92|90.42|89.92|90.38|89.88|5
1736153090000|2025-01-06 08:44:50|90.43|89.93|90.42|89.92|90.44|89.94|90.42|89.92|6
1736153100000|2025-01-06 08:45:00|90.43|89.93|90.43|89.93|90.47|89.97|90.43|89.93|6
1736153110000|2025-01-06 08:45:10|90.44|89.94|90.38|89.88|90.44|89.94|90.38|89.88|6
1736153120000|2025-01-06 08:45:20|90.36|89.86|90.39|89.89|90.39|89.89|90.36|89.86|6
1736153130000|2025-01-06 08:45:30|90.4|89.9|90.41|89.91|90.42|89.92|90.39|89.89|8
1736153140000|2025-01-06 08:45:40|90.43|89.93|90.52|90.02|90.57|90.07|90.42|89.92|14
1736153150000|2025-01-06 08:45:50|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|4
1736153160000|2025-01-06 08:46:00|90.49|89.99|90.44|89.94|90.51|90.01|90.44|89.94|16
1736153170000|2025-01-06 08:46:10|90.39|89.89|90.41|89.91|90.42|89.92|90.39|89.89|5
1736153180000|2025-01-06 08:46:20|90.4|89.9|90.42|89.92|90.42|89.92|90.4|89.9|3
1736153190000|2025-01-06 08:46:30|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736153200000|2025-01-06 08:46:40|90.39|89.89|90.41|89.91|90.42|89.92|90.38|89.88|6
1736153210000|2025-01-06 08:46:50|90.4|89.9|90.44|89.94|90.44|89.94|90.4|89.9|4
1736153220000|2025-01-06 08:47:00|90.45|89.95|90.44|89.94|90.47|89.97|90.44|89.94|5
1736153230000|2025-01-06 08:47:10|90.43|89.93|90.4|89.9|90.43|89.93|90.4|89.9|13
1736153240000|2025-01-06 08:47:20|90.41|89.91|90.42|89.92|90.42|89.92|90.4|89.9|4
1736153250000|2025-01-06 08:47:30|90.43|89.93|90.41|89.91|90.44|89.94|90.4|89.9|7
1736153260000|2025-01-06 08:47:40|90.4|89.9|90.34|89.84|90.4|89.9|90.34|89.84|6
1736153270000|2025-01-06 08:47:50|90.36|89.86|90.39|89.89|90.41|89.91|90.35|89.85|12
1736153280000|2025-01-06 08:48:00|90.37|89.87|90.37|89.87|90.42|89.92|90.37|89.87|9
1736153290000|2025-01-06 08:48:10|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736153300000|2025-01-06 08:48:20|90.36|89.86|90.36|89.86|90.36|89.86|90.35|89.85|3
1736153310000|2025-01-06 08:48:30|90.35|89.85|90.31|89.81|90.35|89.85|90.31|89.81|9
1736153320000|2025-01-06 08:48:40|90.32|89.82|90.43|89.93|90.43|89.93|90.31|89.81|14
1736153330000|2025-01-06 08:48:50|90.41|89.91|90.45|89.95|90.46|89.96|90.41|89.91|5
1736153340000|2025-01-06 08:49:00|90.44|89.94|90.41|89.91|90.44|89.94|90.41|89.91|4
1736153350000|2025-01-06 08:49:10|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736153360000|2025-01-06 08:49:20|90.4|89.9|90.46|89.96|90.46|89.96|90.4|89.9|6
1736153370000|2025-01-06 08:49:30|90.47|89.97|90.42|89.92|90.47|89.97|90.41|89.91|9
1736153380000|2025-01-06 08:49:40|90.41|89.91|90.41|89.91|90.41|89.91|90.4|89.9|5
1736153390000|2025-01-06 08:49:50|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736153400000|2025-01-06 08:50:00|90.42|89.92|90.45|89.95|90.46|89.96|90.42|89.92|6
1736153410000|2025-01-06 08:50:10|90.46|89.96|90.45|89.95|90.47|89.97|90.45|89.95|4
1736153420000|2025-01-06 08:50:20|90.46|89.96|90.41|89.91|90.46|89.96|90.4|89.9|10
1736153430000|2025-01-06 08:50:30|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736153440000|2025-01-06 08:50:40|90.42|89.92|90.45|89.95|90.45|89.95|90.42|89.92|2
1736153450000|2025-01-06 08:50:50|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736153460000|2025-01-06 08:51:00|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736153470000|2025-01-06 08:51:10|90.5|90|90.54|90.04|90.54|90.04|90.5|90|5
1736153480000|2025-01-06 08:51:20|90.53|90.03|90.51|90.01|90.53|90.03|90.51|90.01|2
1736153490000|2025-01-06 08:51:30|90.52|90.02|90.54|90.04|90.55|90.05|90.52|90.02|5
1736153500000|2025-01-06 08:51:40|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736153510000|2025-01-06 08:51:50|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736153530000|2025-01-06 08:52:10|90.55|90.05|90.59|90.09|90.59|90.09|90.55|90.05|4
1736153540000|2025-01-06 08:52:20|90.6|90.1|90.6|90.1|90.64|90.14|90.6|90.1|7
1736153550000|2025-01-06 08:52:30|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|6
1736153560000|2025-01-06 08:52:40|90.59|90.09|90.57|90.07|90.59|90.09|90.56|90.06|5
1736153570000|2025-01-06 08:52:50|90.56|90.06|90.56|90.06|90.59|90.09|90.56|90.06|7
1736153580000|2025-01-06 08:53:00|90.57|90.07|90.57|90.07|90.59|90.09|90.57|90.07|7
1736153590000|2025-01-06 08:53:10|90.56|90.06|90.46|89.96|90.57|90.07|90.46|89.96|9
1736153600000|2025-01-06 08:53:20|90.49|89.99|90.52|90.02|90.52|90.02|90.49|89.99|7
1736153610000|2025-01-06 08:53:30|90.51|90.01|90.52|90.02|90.52|90.02|90.5|90|4
1736153620000|2025-01-06 08:53:40|90.53|90.03|90.59|90.09|90.59|90.09|90.52|90.02|11
1736153630000|2025-01-06 08:53:50|90.57|90.07|90.61|90.11|90.61|90.11|90.55|90.05|11
1736153640000|2025-01-06 08:54:00|90.6|90.1|90.53|90.03|90.6|90.1|90.53|90.03|8
1736153650000|2025-01-06 08:54:10|90.52|90.02|90.51|90.01|90.53|90.03|90.5|90|6
1736153660000|2025-01-06 08:54:20|90.5|90|90.48|89.98|90.5|90|90.48|89.98|4
1736153670000|2025-01-06 08:54:30|90.47|89.97|90.48|89.98|90.48|89.98|90.46|89.96|4
1736153700000|2025-01-06 08:55:00|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736153710000|2025-01-06 08:55:10|90.49|89.99|90.49|89.99|90.49|89.99|90.48|89.98|3
1736153730000|2025-01-06 08:55:30|90.5|90|90.5|90|90.5|90|90.5|90|1
1736153760000|2025-01-06 08:56:00|90.52|90.02|90.56|90.06|90.56|90.06|90.52|90.02|5
1736153770000|2025-01-06 08:56:10|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736153800000|2025-01-06 08:56:40|90.54|90.04|90.55|90.05|90.55|90.05|90.54|90.04|2
1736153810000|2025-01-06 08:56:50|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|4
1736153820000|2025-01-06 08:57:00|90.51|90.01|90.48|89.98|90.51|90.01|90.47|89.97|5
1736153830000|2025-01-06 08:57:10|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736153840000|2025-01-06 08:57:20|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736153850000|2025-01-06 08:57:30|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736153860000|2025-01-06 08:57:40|90.48|89.98|90.4|89.9|90.48|89.98|90.39|89.89|9
1736153870000|2025-01-06 08:57:50|90.39|89.89|90.38|89.88|90.43|89.93|90.38|89.88|9
1736153880000|2025-01-06 08:58:00|90.37|89.87|90.38|89.88|90.38|89.88|90.35|89.85|6
1736153890000|2025-01-06 08:58:10|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736153910000|2025-01-06 08:58:30|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|4
1736153920000|2025-01-06 08:58:40|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736153930000|2025-01-06 08:58:50|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736153940000|2025-01-06 08:59:00|90.38|89.88|90.35|89.85|90.38|89.88|90.35|89.85|3
1736153950000|2025-01-06 08:59:10|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|6
1736153960000|2025-01-06 08:59:20|90.37|89.87|90.39|89.89|90.39|89.89|90.36|89.86|7
1736153970000|2025-01-06 08:59:30|90.38|89.88|90.38|89.88|90.38|89.88|90.37|89.87|3
1736153980000|2025-01-06 08:59:40|90.37|89.87|90.36|89.86|90.38|89.88|90.36|89.86|4
1736153990000|2025-01-06 08:59:50|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736154000000|2025-01-06 09:00:00|90.39|89.89|90.43|89.93|90.43|89.93|90.39|89.89|5
1736154010000|2025-01-06 09:00:10|90.45|89.95|90.41|89.91|90.47|89.97|90.4|89.9|9
1736154020000|2025-01-06 09:00:20|90.4|89.9|90.42|89.92|90.42|89.92|90.4|89.9|5
1736154030000|2025-01-06 09:00:30|90.45|89.95|90.5|90|90.5|90|90.45|89.95|7
1736154040000|2025-01-06 09:00:40|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736154050000|2025-01-06 09:00:50|90.49|89.99|90.47|89.97|90.49|89.99|90.46|89.96|4
1736154060000|2025-01-06 09:01:00|90.48|89.98|90.5|90|90.51|90.01|90.48|89.98|6
1736154070000|2025-01-06 09:01:10|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|8
1736154080000|2025-01-06 09:01:20|90.46|89.96|90.6|90.1|90.62|90.12|90.46|89.96|9
1736154090000|2025-01-06 09:01:30|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736154100000|2025-01-06 09:01:40|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736154110000|2025-01-06 09:01:50|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736154120000|2025-01-06 09:02:00|90.59|90.09|90.56|90.06|90.59|90.09|90.55|90.05|9
1736154130000|2025-01-06 09:02:10|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1736154150000|2025-01-06 09:02:30|90.54|90.04|90.55|90.05|90.55|90.05|90.54|90.04|2
1736154160000|2025-01-06 09:02:40|90.56|90.06|90.59|90.09|90.59|90.09|90.56|90.06|4
1736154170000|2025-01-06 09:02:50|90.6|90.1|90.57|90.07|90.6|90.1|90.55|90.05|8
1736154180000|2025-01-06 09:03:00|90.58|90.08|90.57|90.07|90.58|90.08|90.56|90.06|8
1736154190000|2025-01-06 09:03:10|90.56|90.06|90.51|90.01|90.56|90.06|90.51|90.01|7
1736154200000|2025-01-06 09:03:20|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|4
1736154210000|2025-01-06 09:03:30|90.55|90.05|90.53|90.03|90.55|90.05|90.52|90.02|5
1736154220000|2025-01-06 09:03:40|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736154230000|2025-01-06 09:03:50|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736154240000|2025-01-06 09:04:00|90.55|90.05|90.58|90.08|90.58|90.08|90.54|90.04|7
1736154250000|2025-01-06 09:04:10|90.59|90.09|90.57|90.07|90.59|90.09|90.57|90.07|3
1736154260000|2025-01-06 09:04:20|90.58|90.08|90.58|90.08|90.58|90.08|90.57|90.07|3
1736154270000|2025-01-06 09:04:30|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736154280000|2025-01-06 09:04:40|90.59|90.09|90.55|90.05|90.59|90.09|90.55|90.05|7
1736154290000|2025-01-06 09:04:50|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736154300000|2025-01-06 09:05:00|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|2
1736154310000|2025-01-06 09:05:10|90.56|90.06|90.53|90.03|90.56|90.06|90.53|90.03|2
1736154320000|2025-01-06 09:05:20|90.52|90.02|90.51|90.01|90.52|90.02|90.5|90|4
1736154330000|2025-01-06 09:05:30|90.5|90|90.47|89.97|90.5|90|90.46|89.96|5
1736154340000|2025-01-06 09:05:40|90.48|89.98|90.5|90|90.51|90.01|90.48|89.98|6
1736154350000|2025-01-06 09:05:50|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|2
1736154360000|2025-01-06 09:06:00|90.48|89.98|90.48|89.98|90.5|90|90.47|89.97|6
1736154370000|2025-01-06 09:06:10|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736154380000|2025-01-06 09:06:20|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736154400000|2025-01-06 09:06:40|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736154420000|2025-01-06 09:07:00|90.5|90|90.54|90.04|90.54|90.04|90.49|89.99|5
1736154430000|2025-01-06 09:07:10|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736154440000|2025-01-06 09:07:20|90.52|90.02|90.48|89.98|90.52|90.02|90.48|89.98|7
1736154450000|2025-01-06 09:07:30|90.47|89.97|90.47|89.97|90.48|89.98|90.47|89.97|5
1736154460000|2025-01-06 09:07:40|90.46|89.96|90.47|89.97|90.47|89.97|90.45|89.95|4
1736154470000|2025-01-06 09:07:50|90.48|89.98|90.5|90|90.5|90|90.48|89.98|3
1736154480000|2025-01-06 09:08:00|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736154490000|2025-01-06 09:08:10|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736154500000|2025-01-06 09:08:20|90.48|89.98|90.5|90|90.5|90|90.48|89.98|2
1736154510000|2025-01-06 09:08:30|90.51|90.01|90.56|90.06|90.56|90.06|90.5|90|8
1736154520000|2025-01-06 09:08:40|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736154530000|2025-01-06 09:08:50|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736154540000|2025-01-06 09:09:00|90.57|90.07|90.61|90.11|90.61|90.11|90.56|90.06|6
1736154550000|2025-01-06 09:09:10|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736154570000|2025-01-06 09:09:30|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|3
1736154590000|2025-01-06 09:09:50|90.62|90.12|90.63|90.13|90.63|90.13|90.61|90.11|4
1736154600000|2025-01-06 09:10:00|90.64|90.14|90.65|90.15|90.65|90.15|90.64|90.14|2
1736154610000|2025-01-06 09:10:10|90.68|90.18|90.71|90.21|90.71|90.21|90.68|90.18|3
1736154620000|2025-01-06 09:10:20|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736154640000|2025-01-06 09:10:40|90.75|90.25|90.75|90.25|90.75|90.25|90.75|90.25|1
1736154650000|2025-01-06 09:10:50|90.76|90.26|90.78|90.28|90.78|90.28|90.76|90.26|3
1736154660000|2025-01-06 09:11:00|90.79|90.29|90.79|90.29|90.79|90.29|90.79|90.29|1
1736154670000|2025-01-06 09:11:10|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736154680000|2025-01-06 09:11:20|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736154690000|2025-01-06 09:11:30|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|3
1736154700000|2025-01-06 09:11:40|90.79|90.29|90.81|90.31|90.81|90.31|90.79|90.29|3
1736154710000|2025-01-06 09:11:50|90.82|90.32|90.81|90.31|90.82|90.32|90.81|90.31|2
1736154720000|2025-01-06 09:12:00|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736154740000|2025-01-06 09:12:20|90.83|90.33|90.86|90.36|90.86|90.36|90.83|90.33|3
1736154760000|2025-01-06 09:12:40|90.85|90.35|90.83|90.33|90.85|90.35|90.81|90.31|4
1736154770000|2025-01-06 09:12:50|90.82|90.32|90.81|90.31|90.82|90.32|90.81|90.31|2
1736154780000|2025-01-06 09:13:00|90.83|90.33|90.81|90.31|90.83|90.33|90.81|90.31|3
1736154790000|2025-01-06 09:13:10|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736154800000|2025-01-06 09:13:20|90.79|90.29|90.8|90.3|90.8|90.3|90.79|90.29|2
1736154810000|2025-01-06 09:13:30|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736154820000|2025-01-06 09:13:40|90.83|90.33|90.82|90.32|90.83|90.33|90.82|90.32|2
1736154840000|2025-01-06 09:14:00|90.83|90.33|90.8|90.3|90.83|90.33|90.8|90.3|3
1736154860000|2025-01-06 09:14:20|90.81|90.31|90.8|90.3|90.81|90.31|90.8|90.3|2
1736154870000|2025-01-06 09:14:30|90.79|90.29|90.77|90.27|90.79|90.29|90.77|90.27|3
1736154890000|2025-01-06 09:14:50|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736154900000|2025-01-06 09:15:00|90.79|90.29|90.82|90.32|90.82|90.32|90.79|90.29|4
1736154910000|2025-01-06 09:15:10|90.83|90.33|90.81|90.31|90.83|90.33|90.81|90.31|3
1736154920000|2025-01-06 09:15:20|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736154930000|2025-01-06 09:15:30|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736154950000|2025-01-06 09:15:50|90.83|90.33|90.83|90.33|90.83|90.33|90.82|90.32|3
1736154960000|2025-01-06 09:16:00|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736154970000|2025-01-06 09:16:10|90.83|90.33|90.85|90.35|90.87|90.37|90.83|90.33|5
1736154980000|2025-01-06 09:16:20|90.86|90.36|90.89|90.39|90.89|90.39|90.86|90.36|2
1736155000000|2025-01-06 09:16:40|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736155010000|2025-01-06 09:16:50|90.87|90.37|90.84|90.34|90.87|90.37|90.84|90.34|3
1736155020000|2025-01-06 09:17:00|90.83|90.33|90.81|90.31|90.83|90.33|90.81|90.31|7
1736155040000|2025-01-06 09:17:20|90.78|90.28|90.76|90.26|90.79|90.29|90.75|90.25|8
1736155050000|2025-01-06 09:17:30|90.75|90.25|90.74|90.24|90.75|90.25|90.74|90.24|2
1736155080000|2025-01-06 09:18:00|90.68|90.18|90.65|90.15|90.68|90.18|90.63|90.13|5
1736155090000|2025-01-06 09:18:10|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736155110000|2025-01-06 09:18:30|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|2
1736155120000|2025-01-06 09:18:40|90.67|90.17|90.7|90.2|90.7|90.2|90.67|90.17|3
1736155140000|2025-01-06 09:19:00|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736155150000|2025-01-06 09:19:10|90.7|90.2|90.71|90.21|90.71|90.21|90.69|90.19|4
1736155170000|2025-01-06 09:19:30|90.72|90.22|90.72|90.22|90.72|90.22|90.7|90.2|5
1736155180000|2025-01-06 09:19:40|90.71|90.21|90.69|90.19|90.71|90.21|90.69|90.19|3
1736155190000|2025-01-06 09:19:50|90.68|90.18|90.7|90.2|90.7|90.2|90.68|90.18|3
1736155200000|2025-01-06 09:20:00|90.71|90.21|90.71|90.21|90.71|90.21|90.7|90.2|7
1736155210000|2025-01-06 09:20:10|90.7|90.2|90.7|90.2|90.71|90.21|90.7|90.2|3
1736155220000|2025-01-06 09:20:20|90.69|90.19|90.71|90.21|90.71|90.21|90.67|90.17|7
1736155230000|2025-01-06 09:20:30|90.7|90.2|90.71|90.21|90.71|90.21|90.7|90.2|4
1736155250000|2025-01-06 09:20:50|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736155260000|2025-01-06 09:21:00|90.72|90.22|90.69|90.19|90.72|90.22|90.69|90.19|3
1736155270000|2025-01-06 09:21:10|90.68|90.18|90.69|90.19|90.69|90.19|90.68|90.18|2
1736155280000|2025-01-06 09:21:20|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736155290000|2025-01-06 09:21:30|90.69|90.19|90.65|90.15|90.69|90.19|90.65|90.15|4
1736155300000|2025-01-06 09:21:40|90.63|90.13|90.66|90.16|90.67|90.17|90.63|90.13|5
1736155310000|2025-01-06 09:21:50|90.67|90.17|90.7|90.2|90.7|90.2|90.67|90.17|3
1736155320000|2025-01-06 09:22:00|90.69|90.19|90.67|90.17|90.69|90.19|90.67|90.17|3
1736155330000|2025-01-06 09:22:10|90.68|90.18|90.7|90.2|90.7|90.2|90.68|90.18|3
1736155340000|2025-01-06 09:22:20|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736155350000|2025-01-06 09:22:30|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736155360000|2025-01-06 09:22:40|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736155370000|2025-01-06 09:22:50|90.78|90.28|90.77|90.27|90.78|90.28|90.76|90.26|4
1736155400000|2025-01-06 09:23:20|90.76|90.26|90.76|90.26|90.77|90.27|90.76|90.26|3
1736155410000|2025-01-06 09:23:30|90.77|90.27|90.77|90.27|90.77|90.27|90.76|90.26|3
1736155420000|2025-01-06 09:23:40|90.76|90.26|90.75|90.25|90.76|90.26|90.74|90.24|4
1736155440000|2025-01-06 09:24:00|90.72|90.22|90.75|90.25|90.75|90.25|90.72|90.22|6
1736155450000|2025-01-06 09:24:10|90.76|90.26|90.81|90.31|90.81|90.31|90.76|90.26|5
1736155460000|2025-01-06 09:24:20|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736155470000|2025-01-06 09:24:30|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736155480000|2025-01-06 09:24:40|90.76|90.26|90.75|90.25|90.76|90.26|90.75|90.25|2
1736155490000|2025-01-06 09:24:50|90.71|90.21|90.72|90.22|90.72|90.22|90.71|90.21|2
1736155510000|2025-01-06 09:25:10|90.73|90.23|90.73|90.23|90.73|90.23|90.73|90.23|1
1736155520000|2025-01-06 09:25:20|90.71|90.21|90.72|90.22|90.73|90.23|90.71|90.21|4
1736155530000|2025-01-06 09:25:30|90.71|90.21|90.69|90.19|90.71|90.21|90.69|90.19|5
1736155540000|2025-01-06 09:25:40|90.68|90.18|90.67|90.17|90.68|90.18|90.66|90.16|4
1736155550000|2025-01-06 09:25:50|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736155560000|2025-01-06 09:26:00|90.62|90.12|90.6|90.1|90.62|90.12|90.6|90.1|3
1736155570000|2025-01-06 09:26:10|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736155580000|2025-01-06 09:26:20|90.58|90.08|90.6|90.1|90.6|90.1|90.58|90.08|7
1736155590000|2025-01-06 09:26:30|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736155600000|2025-01-06 09:26:40|90.6|90.1|90.58|90.08|90.6|90.1|90.58|90.08|2
1736155610000|2025-01-06 09:26:50|90.57|90.07|90.57|90.07|90.59|90.09|90.57|90.07|4
1736155620000|2025-01-06 09:27:00|90.56|90.06|90.5|90|90.56|90.06|90.5|90|3
1736155630000|2025-01-06 09:27:10|90.52|90.02|90.55|90.05|90.57|90.07|90.52|90.02|7
1736155650000|2025-01-06 09:27:30|90.54|90.04|90.51|90.01|90.54|90.04|90.51|90.01|8
1736155660000|2025-01-06 09:27:40|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736155670000|2025-01-06 09:27:50|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|3
1736155680000|2025-01-06 09:28:00|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|3
1736155690000|2025-01-06 09:28:10|90.51|90.01|90.51|90.01|90.53|90.03|90.51|90.01|5
1736155700000|2025-01-06 09:28:20|90.52|90.02|90.53|90.03|90.53|90.03|90.51|90.01|6
1736155720000|2025-01-06 09:28:40|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736155730000|2025-01-06 09:28:50|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736155740000|2025-01-06 09:29:00|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736155750000|2025-01-06 09:29:10|90.53|90.03|90.54|90.04|90.54|90.04|90.52|90.02|4
1736155760000|2025-01-06 09:29:20|90.55|90.05|90.54|90.04|90.56|90.06|90.53|90.03|8
1736155770000|2025-01-06 09:29:30|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736155780000|2025-01-06 09:29:40|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736155790000|2025-01-06 09:29:50|90.52|90.02|90.49|89.99|90.52|90.02|90.49|89.99|4
1736155800000|2025-01-06 09:30:00|90.47|89.97|90.36|89.86|90.48|89.98|90.35|89.85|14
1736155810000|2025-01-06 09:30:10|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736155820000|2025-01-06 09:30:20|90.36|89.86|90.32|89.82|90.36|89.86|90.32|89.82|6
1736155830000|2025-01-06 09:30:30|90.3|89.8|90.32|89.82|90.32|89.82|90.3|89.8|5
1736155860000|2025-01-06 09:31:00|90.34|89.84|90.36|89.86|90.37|89.87|90.34|89.84|3
1736155870000|2025-01-06 09:31:10|90.37|89.87|90.41|89.91|90.41|89.91|90.37|89.87|5
1736155880000|2025-01-06 09:31:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736155890000|2025-01-06 09:31:30|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736155900000|2025-01-06 09:31:40|90.42|89.92|90.43|89.93|90.43|89.93|90.41|89.91|4
1736155920000|2025-01-06 09:32:00|90.44|89.94|90.47|89.97|90.47|89.97|90.44|89.94|4
1736155930000|2025-01-06 09:32:10|90.48|89.98|90.51|90.01|90.52|90.02|90.48|89.98|5
1736155940000|2025-01-06 09:32:20|90.52|90.02|90.56|90.06|90.56|90.06|90.52|90.02|4
1736155950000|2025-01-06 09:32:30|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736155960000|2025-01-06 09:32:40|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1736155980000|2025-01-06 09:33:00|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736155990000|2025-01-06 09:33:10|90.55|90.05|90.56|90.06|90.57|90.07|90.55|90.05|5
1736156000000|2025-01-06 09:33:20|90.57|90.07|90.58|90.08|90.58|90.08|90.57|90.07|2
1736156010000|2025-01-06 09:33:30|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736156030000|2025-01-06 09:33:50|90.58|90.08|90.58|90.08|90.58|90.08|90.57|90.07|3
1736156040000|2025-01-06 09:34:00|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|7
1736156050000|2025-01-06 09:34:10|90.54|90.04|90.56|90.06|90.56|90.06|90.54|90.04|2
1736156060000|2025-01-06 09:34:20|90.57|90.07|90.58|90.08|90.58|90.08|90.57|90.07|4
1736156070000|2025-01-06 09:34:30|90.57|90.07|90.57|90.07|90.58|90.08|90.57|90.07|5
1736156080000|2025-01-06 09:34:40|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|2
1736156090000|2025-01-06 09:34:50|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736156100000|2025-01-06 09:35:00|90.53|90.03|90.56|90.06|90.56|90.06|90.53|90.03|5
1736156110000|2025-01-06 09:35:10|90.57|90.07|90.52|90.02|90.58|90.08|90.51|90.01|11
1736156120000|2025-01-06 09:35:20|90.54|90.04|90.57|90.07|90.57|90.07|90.53|90.03|5
1736156130000|2025-01-06 09:35:30|90.56|90.06|90.54|90.04|90.56|90.06|90.52|90.02|7
1736156150000|2025-01-06 09:35:50|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736156160000|2025-01-06 09:36:00|90.52|90.02|90.45|89.95|90.52|90.02|90.43|89.93|14
1736156170000|2025-01-06 09:36:10|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|3
1736156180000|2025-01-06 09:36:20|90.45|89.95|90.44|89.94|90.45|89.95|90.43|89.93|8
1736156190000|2025-01-06 09:36:30|90.43|89.93|90.46|89.96|90.46|89.96|90.43|89.93|7
1736156200000|2025-01-06 09:36:40|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736156210000|2025-01-06 09:36:50|90.47|89.97|90.51|90.01|90.51|90.01|90.46|89.96|7
1736156220000|2025-01-06 09:37:00|90.5|90|90.48|89.98|90.5|90|90.47|89.97|5
1736156230000|2025-01-06 09:37:10|90.47|89.97|90.45|89.95|90.48|89.98|90.45|89.95|5
1736156240000|2025-01-06 09:37:20|90.46|89.96|90.49|89.99|90.49|89.99|90.46|89.96|3
1736156250000|2025-01-06 09:37:30|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1736156260000|2025-01-06 09:37:40|90.47|89.97|90.49|89.99|90.49|89.99|90.47|89.97|2
1736156270000|2025-01-06 09:37:50|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736156290000|2025-01-06 09:38:10|90.5|90|90.5|90|90.5|90|90.5|90|1
1736156300000|2025-01-06 09:38:20|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|5
1736156310000|2025-01-06 09:38:30|90.52|90.02|90.47|89.97|90.52|90.02|90.47|89.97|5
1736156320000|2025-01-06 09:38:40|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736156340000|2025-01-06 09:39:00|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736156350000|2025-01-06 09:39:10|90.47|89.97|90.39|89.89|90.47|89.97|90.39|89.89|8
1736156360000|2025-01-06 09:39:20|90.4|89.9|90.39|89.89|90.41|89.91|90.39|89.89|6
1736156370000|2025-01-06 09:39:30|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1736156380000|2025-01-06 09:39:40|90.39|89.89|90.36|89.86|90.39|89.89|90.35|89.85|5
1736156390000|2025-01-06 09:39:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736156400000|2025-01-06 09:40:00|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|4
1736156410000|2025-01-06 09:40:10|90.35|89.85|90.38|89.88|90.4|89.9|90.35|89.85|7
1736156420000|2025-01-06 09:40:20|90.37|89.87|90.35|89.85|90.37|89.87|90.35|89.85|3
1736156430000|2025-01-06 09:40:30|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736156440000|2025-01-06 09:40:40|90.37|89.87|90.38|89.88|90.39|89.89|90.37|89.87|4
1736156450000|2025-01-06 09:40:50|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736156460000|2025-01-06 09:41:00|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736156470000|2025-01-06 09:41:10|90.35|89.85|90.4|89.9|90.4|89.9|90.35|89.85|4
1736156480000|2025-01-06 09:41:20|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736156490000|2025-01-06 09:41:30|90.37|89.87|90.32|89.82|90.37|89.87|90.32|89.82|8
1736156500000|2025-01-06 09:41:40|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736156510000|2025-01-06 09:41:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736156520000|2025-01-06 09:42:00|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|3
1736156530000|2025-01-06 09:42:10|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736156540000|2025-01-06 09:42:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736156550000|2025-01-06 09:42:30|90.26|89.76|90.24|89.74|90.27|89.77|90.24|89.74|5
1736156560000|2025-01-06 09:42:40|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736156570000|2025-01-06 09:42:50|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736156580000|2025-01-06 09:43:00|90.25|89.75|90.28|89.78|90.29|89.79|90.25|89.75|5
1736156590000|2025-01-06 09:43:10|90.27|89.77|90.32|89.82|90.32|89.82|90.25|89.75|10
1736156610000|2025-01-06 09:43:30|90.33|89.83|90.28|89.78|90.33|89.83|90.28|89.78|8
1736156620000|2025-01-06 09:43:40|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|3
1736156630000|2025-01-06 09:43:50|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|4
1736156640000|2025-01-06 09:44:00|90.26|89.76|90.27|89.77|90.27|89.77|90.26|89.76|2
1736156650000|2025-01-06 09:44:10|90.28|89.78|90.3|89.8|90.3|89.8|90.28|89.78|2
1736156660000|2025-01-06 09:44:20|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|4
1736156670000|2025-01-06 09:44:30|90.27|89.77|90.3|89.8|90.3|89.8|90.27|89.77|3
1736156680000|2025-01-06 09:44:40|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|5
1736156700000|2025-01-06 09:45:00|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736156710000|2025-01-06 09:45:10|90.27|89.77|90.25|89.75|90.27|89.77|90.25|89.75|3
1736156720000|2025-01-06 09:45:20|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736156730000|2025-01-06 09:45:30|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736156740000|2025-01-06 09:45:40|90.27|89.77|90.29|89.79|90.29|89.79|90.25|89.75|5
1736156750000|2025-01-06 09:45:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736156760000|2025-01-06 09:46:00|90.31|89.81|90.4|89.9|90.4|89.9|90.31|89.81|7
1736156770000|2025-01-06 09:46:10|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736156780000|2025-01-06 09:46:20|90.42|89.92|90.4|89.9|90.44|89.94|90.4|89.9|7
1736156790000|2025-01-06 09:46:30|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|6
1736156800000|2025-01-06 09:46:40|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|5
1736156810000|2025-01-06 09:46:50|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736156840000|2025-01-06 09:47:20|90.38|89.88|90.37|89.87|90.38|89.88|90.36|89.86|4
1736156850000|2025-01-06 09:47:30|90.38|89.88|90.38|89.88|90.38|89.88|90.37|89.87|3
1736156860000|2025-01-06 09:47:40|90.37|89.87|90.37|89.87|90.38|89.88|90.37|89.87|3
1736156870000|2025-01-06 09:47:50|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|3
1736156880000|2025-01-06 09:48:00|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736156890000|2025-01-06 09:48:10|90.39|89.89|90.37|89.87|90.4|89.9|90.37|89.87|4
1736156900000|2025-01-06 09:48:20|90.38|89.88|90.38|89.88|90.38|89.88|90.37|89.87|3
1736156910000|2025-01-06 09:48:30|90.37|89.87|90.34|89.84|90.37|89.87|90.34|89.84|3
1736156920000|2025-01-06 09:48:40|90.35|89.85|90.39|89.89|90.39|89.89|90.34|89.84|8
1736156930000|2025-01-06 09:48:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736156940000|2025-01-06 09:49:00|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736156950000|2025-01-06 09:49:10|90.36|89.86|90.37|89.87|90.38|89.88|90.36|89.86|4
1736156960000|2025-01-06 09:49:20|90.36|89.86|90.36|89.86|90.37|89.87|90.36|89.86|5
1736156970000|2025-01-06 09:49:30|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736156990000|2025-01-06 09:49:50|90.37|89.87|90.39|89.89|90.39|89.89|90.37|89.87|3
1736157010000|2025-01-06 09:50:10|90.38|89.88|90.36|89.86|90.38|89.88|90.36|89.86|3
1736157020000|2025-01-06 09:50:20|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736157030000|2025-01-06 09:50:30|90.37|89.87|90.37|89.87|90.38|89.88|90.37|89.87|3
1736157040000|2025-01-06 09:50:40|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736157050000|2025-01-06 09:50:50|90.39|89.89|90.42|89.92|90.42|89.92|90.39|89.89|3
1736157060000|2025-01-06 09:51:00|90.43|89.93|90.41|89.91|90.43|89.93|90.41|89.91|4
1736157070000|2025-01-06 09:51:10|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736157080000|2025-01-06 09:51:20|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736157090000|2025-01-06 09:51:30|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|4
1736157110000|2025-01-06 09:51:50|90.39|89.89|90.3|89.8|90.39|89.89|90.29|89.79|10
1736157120000|2025-01-06 09:52:00|90.31|89.81|90.37|89.87|90.37|89.87|90.31|89.81|3
1736157130000|2025-01-06 09:52:10|90.38|89.88|90.4|89.9|90.41|89.91|90.38|89.88|4
1736157140000|2025-01-06 09:52:20|90.39|89.89|90.39|89.89|90.4|89.9|90.39|89.89|3
1736157150000|2025-01-06 09:52:30|90.38|89.88|90.35|89.85|90.38|89.88|90.34|89.84|5
1736157160000|2025-01-06 09:52:40|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736157170000|2025-01-06 09:52:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736157180000|2025-01-06 09:53:00|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|3
1736157190000|2025-01-06 09:53:10|90.4|89.9|90.4|89.9|90.42|89.92|90.4|89.9|8
1736157200000|2025-01-06 09:53:20|90.39|89.89|90.41|89.91|90.41|89.91|90.38|89.88|8
1736157210000|2025-01-06 09:53:30|90.4|89.9|90.41|89.91|90.41|89.91|90.39|89.89|4
1736157220000|2025-01-06 09:53:40|90.42|89.92|90.5|90|90.51|90.01|90.42|89.92|12
1736157230000|2025-01-06 09:53:50|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|4
1736157240000|2025-01-06 09:54:00|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736157250000|2025-01-06 09:54:10|90.52|90.02|90.52|90.02|90.52|90.02|90.51|90.01|3
1736157260000|2025-01-06 09:54:20|90.53|90.03|90.56|90.06|90.56|90.06|90.52|90.02|5
1736157270000|2025-01-06 09:54:30|90.55|90.05|90.49|89.99|90.55|90.05|90.49|89.99|6
1736157280000|2025-01-06 09:54:40|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736157290000|2025-01-06 09:54:50|90.49|89.99|90.45|89.95|90.49|89.99|90.45|89.95|7
1736157300000|2025-01-06 09:55:00|90.44|89.94|90.46|89.96|90.47|89.97|90.44|89.94|5
1736157310000|2025-01-06 09:55:10|90.47|89.97|90.5|90|90.5|90|90.46|89.96|5
1736157320000|2025-01-06 09:55:20|90.51|90.01|90.5|90|90.52|90.02|90.5|90|4
1736157330000|2025-01-06 09:55:30|90.49|89.99|90.46|89.96|90.49|89.99|90.46|89.96|6
1736157340000|2025-01-06 09:55:40|90.47|89.97|90.49|89.99|90.49|89.99|90.46|89.96|5
1736157350000|2025-01-06 09:55:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736157360000|2025-01-06 09:56:00|90.52|90.02|90.52|90.02|90.53|90.03|90.51|90.01|5
1736157370000|2025-01-06 09:56:10|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736157380000|2025-01-06 09:56:20|90.52|90.02|90.54|90.04|90.54|90.04|90.52|90.02|3
1736157390000|2025-01-06 09:56:30|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736157400000|2025-01-06 09:56:40|90.56|90.06|90.57|90.07|90.58|90.08|90.56|90.06|4
1736157410000|2025-01-06 09:56:50|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736157420000|2025-01-06 09:57:00|90.58|90.08|90.55|90.05|90.58|90.08|90.54|90.04|8
1736157430000|2025-01-06 09:57:10|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736157440000|2025-01-06 09:57:20|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736157450000|2025-01-06 09:57:30|90.55|90.05|90.56|90.06|90.57|90.07|90.54|90.04|6
1736157460000|2025-01-06 09:57:40|90.55|90.05|90.5|90|90.55|90.05|90.5|90|4
1736157470000|2025-01-06 09:57:50|90.49|89.99|90.54|90.04|90.54|90.04|90.49|89.99|4
1736157480000|2025-01-06 09:58:00|90.55|90.05|90.52|90.02|90.55|90.05|90.51|90.01|7
1736157500000|2025-01-06 09:58:20|90.53|90.03|90.55|90.05|90.56|90.06|90.53|90.03|4
1736157510000|2025-01-06 09:58:30|90.54|90.04|90.54|90.04|90.54|90.04|90.52|90.02|6
1736157520000|2025-01-06 09:58:40|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736157530000|2025-01-06 09:58:50|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736157540000|2025-01-06 09:59:00|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736157550000|2025-01-06 09:59:10|90.55|90.05|90.52|90.02|90.56|90.06|90.52|90.02|5
1736157560000|2025-01-06 09:59:20|90.51|90.01|90.56|90.06|90.56|90.06|90.51|90.01|3
1736157570000|2025-01-06 09:59:30|90.55|90.05|90.55|90.05|90.55|90.05|90.53|90.03|5
1736157580000|2025-01-06 09:59:40|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736157590000|2025-01-06 09:59:50|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736157600000|2025-01-06 10:00:00|90.55|90.05|90.58|90.08|90.58|90.08|90.55|90.05|6
1736157610000|2025-01-06 10:00:10|90.59|90.09|90.57|90.07|90.59|90.09|90.57|90.07|5
1736157620000|2025-01-06 10:00:20|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|2
1736157630000|2025-01-06 10:00:30|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|4
1736157640000|2025-01-06 10:00:40|90.56|90.06|90.6|90.1|90.6|90.1|90.56|90.06|5
1736157650000|2025-01-06 10:00:50|90.61|90.11|90.65|90.15|90.66|90.16|90.61|90.11|5
1736157660000|2025-01-06 10:01:00|90.64|90.14|90.62|90.12|90.64|90.14|90.61|90.11|3
1736157670000|2025-01-06 10:01:10|90.61|90.11|90.47|89.97|90.61|90.11|90.47|89.97|16
1736157680000|2025-01-06 10:01:20|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|5
1736157690000|2025-01-06 10:01:30|90.48|89.98|90.42|89.92|90.48|89.98|90.42|89.92|6
1736157700000|2025-01-06 10:01:40|90.41|89.91|90.41|89.91|90.41|89.91|90.4|89.9|3
1736157710000|2025-01-06 10:01:50|90.4|89.9|90.39|89.89|90.4|89.9|90.37|89.87|6
1736157720000|2025-01-06 10:02:00|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736157730000|2025-01-06 10:02:10|90.36|89.86|90.37|89.87|90.38|89.88|90.36|89.86|4
1736157740000|2025-01-06 10:02:20|90.38|89.88|90.37|89.87|90.38|89.88|90.36|89.86|4
1736157750000|2025-01-06 10:02:30|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736157760000|2025-01-06 10:02:40|90.36|89.86|90.32|89.82|90.36|89.86|90.32|89.82|4
1736157770000|2025-01-06 10:02:50|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|3
1736157780000|2025-01-06 10:03:00|90.31|89.81|90.3|89.8|90.31|89.81|90.29|89.79|6
1736157790000|2025-01-06 10:03:10|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|5
1736157800000|2025-01-06 10:03:20|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|2
1736157810000|2025-01-06 10:03:30|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|4
1736157820000|2025-01-06 10:03:40|90.26|89.76|90.26|89.76|90.27|89.77|90.26|89.76|5
1736157830000|2025-01-06 10:03:50|90.25|89.75|90.25|89.75|90.26|89.76|90.25|89.75|3
1736157840000|2025-01-06 10:04:00|90.24|89.74|90.24|89.74|90.25|89.75|90.24|89.74|3
1736157850000|2025-01-06 10:04:10|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736157860000|2025-01-06 10:04:20|90.24|89.74|90.24|89.74|90.25|89.75|90.24|89.74|3
1736157870000|2025-01-06 10:04:30|90.23|89.73|90.28|89.78|90.28|89.78|90.23|89.73|3
1736157880000|2025-01-06 10:04:40|90.29|89.79|90.36|89.86|90.36|89.86|90.29|89.79|9
1736157890000|2025-01-06 10:04:50|90.37|89.87|90.31|89.81|90.38|89.88|90.31|89.81|9
1736157900000|2025-01-06 10:05:00|90.32|89.82|90.29|89.79|90.32|89.82|90.28|89.78|8
1736157910000|2025-01-06 10:05:10|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736157920000|2025-01-06 10:05:20|90.28|89.78|90.22|89.72|90.28|89.78|90.22|89.72|6
1736157930000|2025-01-06 10:05:30|90.23|89.73|90.25|89.75|90.26|89.76|90.23|89.73|3
1736157940000|2025-01-06 10:05:40|90.24|89.74|90.22|89.72|90.24|89.74|90.21|89.71|6
1736157950000|2025-01-06 10:05:50|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736157960000|2025-01-06 10:06:00|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736157970000|2025-01-06 10:06:10|90.19|89.69|90.19|89.69|90.21|89.71|90.19|89.69|4
1736157980000|2025-01-06 10:06:20|90.2|89.7|90.18|89.68|90.2|89.7|90.18|89.68|3
1736157990000|2025-01-06 10:06:30|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736158000000|2025-01-06 10:06:40|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|4
1736158010000|2025-01-06 10:06:50|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736158020000|2025-01-06 10:07:00|90.2|89.7|90.18|89.68|90.2|89.7|90.18|89.68|3
1736158030000|2025-01-06 10:07:10|90.19|89.69|90.2|89.7|90.22|89.72|90.19|89.69|7
1736158040000|2025-01-06 10:07:20|90.19|89.69|90.19|89.69|90.2|89.7|90.18|89.68|6
1736158050000|2025-01-06 10:07:30|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736158060000|2025-01-06 10:07:40|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736158070000|2025-01-06 10:07:50|90.2|89.7|90.26|89.76|90.26|89.76|90.2|89.7|5
1736158080000|2025-01-06 10:08:00|90.25|89.75|90.21|89.71|90.25|89.75|90.21|89.71|5
1736158090000|2025-01-06 10:08:10|90.2|89.7|90.19|89.69|90.2|89.7|90.19|89.69|2
1736158100000|2025-01-06 10:08:20|90.2|89.7|90.19|89.69|90.2|89.7|90.18|89.68|4
1736158110000|2025-01-06 10:08:30|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736158120000|2025-01-06 10:08:40|90.14|89.64|90.14|89.64|90.14|89.64|90.14|89.64|1
1736158130000|2025-01-06 10:08:50|90.15|89.65|90.17|89.67|90.18|89.68|90.15|89.65|6
1736158140000|2025-01-06 10:09:00|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736158150000|2025-01-06 10:09:10|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736158160000|2025-01-06 10:09:20|90.16|89.66|90.13|89.63|90.17|89.67|90.12|89.62|7
1736158170000|2025-01-06 10:09:30|90.14|89.64|90.14|89.64|90.15|89.65|90.14|89.64|3
1736158180000|2025-01-06 10:09:40|90.15|89.65|90.2|89.7|90.2|89.7|90.15|89.65|4
1736158190000|2025-01-06 10:09:50|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|3
1736158200000|2025-01-06 10:10:00|90.16|89.66|90.19|89.69|90.19|89.69|90.12|89.62|12
1736158210000|2025-01-06 10:10:10|90.18|89.68|90.22|89.72|90.22|89.72|90.18|89.68|4
1736158220000|2025-01-06 10:10:20|90.23|89.73|90.25|89.75|90.26|89.76|90.23|89.73|8
1736158230000|2025-01-06 10:10:30|90.26|89.76|90.28|89.78|90.3|89.8|90.26|89.76|8
1736158240000|2025-01-06 10:10:40|90.27|89.77|90.29|89.79|90.29|89.79|90.26|89.76|4
1736158250000|2025-01-06 10:10:50|90.3|89.8|90.29|89.79|90.32|89.82|90.29|89.79|6
1736158260000|2025-01-06 10:11:00|90.3|89.8|90.32|89.82|90.32|89.82|90.3|89.8|4
1736158270000|2025-01-06 10:11:10|90.33|89.83|90.26|89.76|90.33|89.83|90.26|89.76|7
1736158290000|2025-01-06 10:11:30|90.25|89.75|90.25|89.75|90.26|89.76|90.25|89.75|5
1736158300000|2025-01-06 10:11:40|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736158310000|2025-01-06 10:11:50|90.25|89.75|90.24|89.74|90.27|89.77|90.22|89.72|9
1736158330000|2025-01-06 10:12:10|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736158340000|2025-01-06 10:12:20|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736158350000|2025-01-06 10:12:30|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736158360000|2025-01-06 10:12:40|90.19|89.69|90.25|89.75|90.26|89.76|90.19|89.69|6
1736158370000|2025-01-06 10:12:50|90.26|89.76|90.23|89.73|90.26|89.76|90.22|89.72|5
1736158380000|2025-01-06 10:13:00|90.22|89.72|90.18|89.68|90.23|89.73|90.18|89.68|8
1736158390000|2025-01-06 10:13:10|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|4
1736158400000|2025-01-06 10:13:20|90.19|89.69|90.21|89.71|90.21|89.71|90.19|89.69|5
1736158410000|2025-01-06 10:13:30|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736158420000|2025-01-06 10:13:40|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736158430000|2025-01-06 10:13:50|90.24|89.74|90.28|89.78|90.28|89.78|90.24|89.74|6
1736158450000|2025-01-06 10:14:10|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736158470000|2025-01-06 10:14:30|90.25|89.75|90.24|89.74|90.26|89.76|90.22|89.72|7
1736158480000|2025-01-06 10:14:40|90.22|89.72|90.24|89.74|90.24|89.74|90.22|89.72|3
1736158490000|2025-01-06 10:14:50|90.25|89.75|90.26|89.76|90.27|89.77|90.25|89.75|3
1736158500000|2025-01-06 10:15:00|90.27|89.77|90.29|89.79|90.29|89.79|90.27|89.77|3
1736158520000|2025-01-06 10:15:20|90.27|89.77|90.26|89.76|90.27|89.77|90.25|89.75|6
1736158530000|2025-01-06 10:15:30|90.27|89.77|90.26|89.76|90.27|89.77|90.22|89.72|6
1736158550000|2025-01-06 10:15:50|90.27|89.77|90.29|89.79|90.29|89.79|90.27|89.77|5
1736158560000|2025-01-06 10:16:00|90.27|89.77|90.27|89.77|90.28|89.78|90.26|89.76|4
1736158570000|2025-01-06 10:16:10|90.28|89.78|90.22|89.72|90.28|89.78|90.22|89.72|7
1736158580000|2025-01-06 10:16:20|90.24|89.74|90.25|89.75|90.25|89.75|90.21|89.71|6
1736158590000|2025-01-06 10:16:30|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|2
1736158610000|2025-01-06 10:16:50|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|2
1736158620000|2025-01-06 10:17:00|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736158630000|2025-01-06 10:17:10|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736158650000|2025-01-06 10:17:30|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736158660000|2025-01-06 10:17:40|90.26|89.76|90.26|89.76|90.26|89.76|90.25|89.75|5
1736158680000|2025-01-06 10:18:00|90.25|89.75|90.22|89.72|90.25|89.75|90.21|89.71|7
1736158690000|2025-01-06 10:18:10|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|3
1736158700000|2025-01-06 10:18:20|90.18|89.68|90.18|89.68|90.19|89.69|90.17|89.67|5
1736158710000|2025-01-06 10:18:30|90.17|89.67|90.21|89.71|90.21|89.71|90.17|89.67|7
1736158740000|2025-01-06 10:19:00|90.2|89.7|90.19|89.69|90.2|89.7|90.18|89.68|4
1736158750000|2025-01-06 10:19:10|90.2|89.7|90.21|89.71|90.21|89.71|90.19|89.69|6
1736158760000|2025-01-06 10:19:20|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736158770000|2025-01-06 10:19:30|90.19|89.69|90.21|89.71|90.21|89.71|90.18|89.68|7
1736158790000|2025-01-06 10:19:50|90.22|89.72|90.22|89.72|90.22|89.72|90.21|89.71|3
1736158800000|2025-01-06 10:20:00|90.21|89.71|90.23|89.73|90.23|89.73|90.21|89.71|3
1736158810000|2025-01-06 10:20:10|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736158820000|2025-01-06 10:20:20|90.21|89.71|90.21|89.71|90.21|89.71|90.2|89.7|3
1736158830000|2025-01-06 10:20:30|90.22|89.72|90.19|89.69|90.22|89.72|90.18|89.68|5
1736158840000|2025-01-06 10:20:40|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736158850000|2025-01-06 10:20:50|90.2|89.7|90.22|89.72|90.22|89.72|90.2|89.7|3
1736158870000|2025-01-06 10:21:10|90.23|89.73|90.31|89.81|90.31|89.81|90.23|89.73|8
1736158880000|2025-01-06 10:21:20|90.32|89.82|90.3|89.8|90.32|89.82|90.3|89.8|3
1736158900000|2025-01-06 10:21:40|90.29|89.79|90.26|89.76|90.29|89.79|90.26|89.76|3
1736158910000|2025-01-06 10:21:50|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736158930000|2025-01-06 10:22:10|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736158940000|2025-01-06 10:22:20|90.29|89.79|90.31|89.81|90.32|89.82|90.29|89.79|6
1736158960000|2025-01-06 10:22:40|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736158970000|2025-01-06 10:22:50|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736159000000|2025-01-06 10:23:20|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|2
1736159010000|2025-01-06 10:23:30|90.32|89.82|90.37|89.87|90.37|89.87|90.32|89.82|6
1736159020000|2025-01-06 10:23:40|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736159030000|2025-01-06 10:23:50|90.38|89.88|90.41|89.91|90.41|89.91|90.38|89.88|6
1736159040000|2025-01-06 10:24:00|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|4
1736159050000|2025-01-06 10:24:10|90.42|89.92|90.46|89.96|90.46|89.96|90.42|89.92|4
1736159060000|2025-01-06 10:24:20|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736159070000|2025-01-06 10:24:30|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1736159080000|2025-01-06 10:24:40|90.5|90|90.48|89.98|90.5|90|90.47|89.97|7
1736159090000|2025-01-06 10:24:50|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736159100000|2025-01-06 10:25:00|90.46|89.96|90.46|89.96|90.48|89.98|90.46|89.96|6
1736159110000|2025-01-06 10:25:10|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736159120000|2025-01-06 10:25:20|90.46|89.96|90.41|89.91|90.46|89.96|90.4|89.9|7
1736159130000|2025-01-06 10:25:30|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736159140000|2025-01-06 10:25:40|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736159150000|2025-01-06 10:25:50|90.39|89.89|90.39|89.89|90.39|89.89|90.38|89.88|3
1736159160000|2025-01-06 10:26:00|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736159170000|2025-01-06 10:26:10|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736159180000|2025-01-06 10:26:20|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736159210000|2025-01-06 10:26:50|90.39|89.89|90.39|89.89|90.4|89.9|90.39|89.89|3
1736159240000|2025-01-06 10:27:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736159280000|2025-01-06 10:28:00|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736159290000|2025-01-06 10:28:10|90.42|89.92|90.41|89.91|90.46|89.96|90.41|89.91|6
1736159300000|2025-01-06 10:28:20|90.42|89.92|90.45|89.95|90.46|89.96|90.42|89.92|8
1736159310000|2025-01-06 10:28:30|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736159320000|2025-01-06 10:28:40|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736159330000|2025-01-06 10:28:50|90.43|89.93|90.45|89.95|90.46|89.96|90.43|89.93|6
1736159340000|2025-01-06 10:29:00|90.46|89.96|90.47|89.97|90.47|89.97|90.46|89.96|2
1736159380000|2025-01-06 10:29:40|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|5
1736159390000|2025-01-06 10:29:50|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|5
1736159400000|2025-01-06 10:30:00|90.5|90|90.52|90.02|90.53|90.03|90.5|90|6
1736159420000|2025-01-06 10:30:20|90.51|90.01|90.48|89.98|90.52|90.02|90.48|89.98|6
1736159430000|2025-01-06 10:30:30|90.47|89.97|90.46|89.96|90.47|89.97|90.45|89.95|3
1736159440000|2025-01-06 10:30:40|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736159450000|2025-01-06 10:30:50|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1736159460000|2025-01-06 10:31:00|90.5|90|90.46|89.96|90.5|90|90.46|89.96|4
1736159470000|2025-01-06 10:31:10|90.45|89.95|90.45|89.95|90.46|89.96|90.45|89.95|3
1736159480000|2025-01-06 10:31:20|90.43|89.93|90.45|89.95|90.46|89.96|90.43|89.93|7
1736159490000|2025-01-06 10:31:30|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|2
1736159500000|2025-01-06 10:31:40|90.45|89.95|90.4|89.9|90.45|89.95|90.4|89.9|6
1736159510000|2025-01-06 10:31:50|90.39|89.89|90.38|89.88|90.4|89.9|90.37|89.87|6
1736159520000|2025-01-06 10:32:00|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736159530000|2025-01-06 10:32:10|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|4
1736159540000|2025-01-06 10:32:20|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736159550000|2025-01-06 10:32:30|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736159560000|2025-01-06 10:32:40|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736159580000|2025-01-06 10:33:00|90.35|89.85|90.33|89.83|90.35|89.85|90.31|89.81|6
1736159600000|2025-01-06 10:33:20|90.32|89.82|90.27|89.77|90.32|89.82|90.27|89.77|6
1736159610000|2025-01-06 10:33:30|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|2
1736159630000|2025-01-06 10:33:50|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|2
1736159640000|2025-01-06 10:34:00|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736159650000|2025-01-06 10:34:10|90.29|89.79|90.3|89.8|90.31|89.81|90.29|89.79|6
1736159660000|2025-01-06 10:34:20|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|4
1736159670000|2025-01-06 10:34:30|90.34|89.84|90.38|89.88|90.38|89.88|90.33|89.83|6
1736159690000|2025-01-06 10:34:50|90.39|89.89|90.41|89.91|90.41|89.91|90.39|89.89|5
1736159720000|2025-01-06 10:35:20|90.4|89.9|90.39|89.89|90.41|89.91|90.39|89.89|4
1736159730000|2025-01-06 10:35:30|90.38|89.88|90.37|89.87|90.39|89.89|90.37|89.87|3
1736159740000|2025-01-06 10:35:40|90.36|89.86|90.36|89.86|90.36|89.86|90.35|89.85|3
1736159750000|2025-01-06 10:35:50|90.34|89.84|90.37|89.87|90.37|89.87|90.32|89.82|9
1736159770000|2025-01-06 10:36:10|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|5
1736159780000|2025-01-06 10:36:20|90.34|89.84|90.33|89.83|90.35|89.85|90.33|89.83|4
1736159790000|2025-01-06 10:36:30|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736159800000|2025-01-06 10:36:40|90.35|89.85|90.33|89.83|90.35|89.85|90.32|89.82|4
1736159810000|2025-01-06 10:36:50|90.34|89.84|90.37|89.87|90.37|89.87|90.34|89.84|5
1736159830000|2025-01-06 10:37:10|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|5
1736159840000|2025-01-06 10:37:20|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736159850000|2025-01-06 10:37:30|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736159860000|2025-01-06 10:37:40|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736159870000|2025-01-06 10:37:50|90.37|89.87|90.39|89.89|90.39|89.89|90.37|89.87|4
1736159880000|2025-01-06 10:38:00|90.4|89.9|90.46|89.96|90.46|89.96|90.4|89.9|4
1736159890000|2025-01-06 10:38:10|90.47|89.97|90.49|89.99|90.5|90|90.47|89.97|4
1736159900000|2025-01-06 10:38:20|90.5|90|90.5|90|90.5|90|90.5|90|1
1736159910000|2025-01-06 10:38:30|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|3
1736159930000|2025-01-06 10:38:50|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736159940000|2025-01-06 10:39:00|90.57|90.07|90.57|90.07|90.58|90.08|90.57|90.07|3
1736159950000|2025-01-06 10:39:10|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736159960000|2025-01-06 10:39:20|90.57|90.07|90.63|90.13|90.63|90.13|90.57|90.07|5
1736159970000|2025-01-06 10:39:30|90.65|90.15|90.69|90.19|90.69|90.19|90.65|90.15|4
1736159990000|2025-01-06 10:39:50|90.7|90.2|90.69|90.19|90.7|90.2|90.69|90.19|2
1736160000000|2025-01-06 10:40:00|90.7|90.2|90.72|90.22|90.72|90.22|90.69|90.19|9
1736160010000|2025-01-06 10:40:10|90.71|90.21|90.77|90.27|90.77|90.27|90.71|90.21|4
1736160020000|2025-01-06 10:40:20|90.78|90.28|90.78|90.28|90.78|90.28|90.77|90.27|3
1736160040000|2025-01-06 10:40:40|90.77|90.27|90.77|90.27|90.78|90.28|90.77|90.27|3
1736160050000|2025-01-06 10:40:50|90.78|90.28|90.81|90.31|90.81|90.31|90.78|90.28|4
1736160070000|2025-01-06 10:41:10|90.82|90.32|90.89|90.39|90.89|90.39|90.81|90.31|11
1736160080000|2025-01-06 10:41:20|90.88|90.38|90.89|90.39|90.89|90.39|90.88|90.38|2
1736160090000|2025-01-06 10:41:30|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736160100000|2025-01-06 10:41:40|90.88|90.38|90.89|90.39|90.9|90.4|90.88|90.38|3
1736160110000|2025-01-06 10:41:50|90.88|90.38|90.86|90.36|90.88|90.38|90.86|90.36|3
1736160120000|2025-01-06 10:42:00|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736160130000|2025-01-06 10:42:10|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736160140000|2025-01-06 10:42:20|90.87|90.37|90.88|90.38|90.88|90.38|90.87|90.37|6
1736160160000|2025-01-06 10:42:40|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736160170000|2025-01-06 10:42:50|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736160180000|2025-01-06 10:43:00|90.88|90.38|90.89|90.39|90.9|90.4|90.87|90.37|7
1736160190000|2025-01-06 10:43:10|90.87|90.37|90.87|90.37|90.88|90.38|90.87|90.37|3
1736160200000|2025-01-06 10:43:20|90.88|90.38|90.81|90.31|90.88|90.38|90.81|90.31|8
1736160210000|2025-01-06 10:43:30|90.8|90.3|90.83|90.33|90.83|90.33|90.8|90.3|6
1736160220000|2025-01-06 10:43:40|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736160230000|2025-01-06 10:43:50|90.84|90.34|90.83|90.33|90.84|90.34|90.83|90.33|4
1736160240000|2025-01-06 10:44:00|90.82|90.32|90.85|90.35|90.85|90.35|90.81|90.31|5
1736160250000|2025-01-06 10:44:10|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736160270000|2025-01-06 10:44:30|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736160290000|2025-01-06 10:44:50|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736160300000|2025-01-06 10:45:00|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736160310000|2025-01-06 10:45:10|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736160320000|2025-01-06 10:45:20|90.85|90.35|90.78|90.28|90.85|90.35|90.78|90.28|7
1736160330000|2025-01-06 10:45:30|90.76|90.26|90.76|90.26|90.76|90.26|90.76|90.26|1
1736160340000|2025-01-06 10:45:40|90.77|90.27|90.78|90.28|90.78|90.28|90.77|90.27|2
1736160350000|2025-01-06 10:45:50|90.77|90.27|90.77|90.27|90.78|90.28|90.77|90.27|3
1736160360000|2025-01-06 10:46:00|90.76|90.26|90.76|90.26|90.76|90.26|90.76|90.26|1
1736160370000|2025-01-06 10:46:10|90.78|90.28|90.82|90.32|90.82|90.32|90.78|90.28|4
1736160380000|2025-01-06 10:46:20|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736160390000|2025-01-06 10:46:30|90.86|90.36|90.91|90.41|90.91|90.41|90.86|90.36|3
1736160400000|2025-01-06 10:46:40|90.92|90.42|90.94|90.44|90.94|90.44|90.92|90.42|3
1736160410000|2025-01-06 10:46:50|90.95|90.45|90.91|90.41|90.99|90.49|90.91|90.41|8
1736160420000|2025-01-06 10:47:00|90.92|90.42|90.89|90.39|90.92|90.42|90.89|90.39|4
1736160430000|2025-01-06 10:47:10|90.9|90.4|90.9|90.4|90.91|90.41|90.9|90.4|3
1736160440000|2025-01-06 10:47:20|90.91|90.41|90.93|90.43|90.93|90.43|90.91|90.41|3
1736160460000|2025-01-06 10:47:40|90.94|90.44|90.93|90.43|90.95|90.45|90.93|90.43|4
1736160470000|2025-01-06 10:47:50|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736160480000|2025-01-06 10:48:00|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736160490000|2025-01-06 10:48:10|90.97|90.47|90.99|90.49|90.99|90.49|90.97|90.47|8
1736160500000|2025-01-06 10:48:20|91|90.5|91.01|90.51|91.01|90.51|91|90.5|4
1736160510000|2025-01-06 10:48:30|91|90.5|91.02|90.52|91.02|90.52|91|90.5|3
1736160530000|2025-01-06 10:48:50|91.04|90.54|91.07|90.57|91.07|90.57|91.04|90.54|4
1736160540000|2025-01-06 10:49:00|91.08|90.58|91.07|90.57|91.08|90.58|91.06|90.56|4
1736160550000|2025-01-06 10:49:10|91.06|90.56|91.07|90.57|91.08|90.58|91.06|90.56|4
1736160560000|2025-01-06 10:49:20|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736160570000|2025-01-06 10:49:30|91.1|90.6|91.12|90.62|91.12|90.62|91.1|90.6|3
1736160600000|2025-01-06 10:50:00|91.13|90.63|91.12|90.62|91.13|90.63|91.11|90.61|5
1736160610000|2025-01-06 10:50:10|91.13|90.63|91.15|90.65|91.15|90.65|91.13|90.63|3
1736160620000|2025-01-06 10:50:20|91.17|90.67|91.17|90.67|91.18|90.68|91.17|90.67|3
1736160630000|2025-01-06 10:50:30|91.16|90.66|91.18|90.68|91.18|90.68|91.12|90.62|6
1736160640000|2025-01-06 10:50:40|91.16|90.66|91.17|90.67|91.17|90.67|91.16|90.66|2
1736160650000|2025-01-06 10:50:50|91.19|90.69|91.18|90.68|91.21|90.71|91.17|90.67|8
1736160660000|2025-01-06 10:51:00|91.19|90.69|91.11|90.61|91.2|90.7|91.11|90.61|9
1736160670000|2025-01-06 10:51:10|91.12|90.62|91.09|90.59|91.12|90.62|91.09|90.59|6
1736160680000|2025-01-06 10:51:20|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736160690000|2025-01-06 10:51:30|91.07|90.57|91.02|90.52|91.07|90.57|91|90.5|6
1736160700000|2025-01-06 10:51:40|91.03|90.53|91.03|90.53|91.03|90.53|91.03|90.53|1
1736160710000|2025-01-06 10:51:50|91.02|90.52|91.03|90.53|91.03|90.53|91.01|90.51|6
1736160720000|2025-01-06 10:52:00|91.04|90.54|91.04|90.54|91.04|90.54|91.03|90.53|3
1736160730000|2025-01-06 10:52:10|91.03|90.53|91.02|90.52|91.03|90.53|91.01|90.51|8
1736160740000|2025-01-06 10:52:20|91.01|90.51|91.03|90.53|91.03|90.53|91.01|90.51|5
1736160750000|2025-01-06 10:52:30|91.02|90.52|91.04|90.54|91.04|90.54|91.02|90.52|3
1736160760000|2025-01-06 10:52:40|91.06|90.56|91.07|90.57|91.07|90.57|91.06|90.56|2
1736160770000|2025-01-06 10:52:50|91.08|90.58|91.08|90.58|91.08|90.58|91.07|90.57|3
1736160780000|2025-01-06 10:53:00|91.07|90.57|91.07|90.57|91.07|90.57|91.07|90.57|1
1736160800000|2025-01-06 10:53:20|91.08|90.58|91.1|90.6|91.1|90.6|91.08|90.58|2
1736160810000|2025-01-06 10:53:30|91.09|90.59|91.07|90.57|91.09|90.59|91.07|90.57|7
1736160820000|2025-01-06 10:53:40|91.08|90.58|91.08|90.58|91.09|90.59|91.07|90.57|4
1736160830000|2025-01-06 10:53:50|91.09|90.59|91.1|90.6|91.1|90.6|91.09|90.59|2
1736160840000|2025-01-06 10:54:00|91.11|90.61|91.15|90.65|91.15|90.65|91.11|90.61|4
1736160850000|2025-01-06 10:54:10|91.16|90.66|91.17|90.67|91.17|90.67|91.16|90.66|2
1736160860000|2025-01-06 10:54:20|91.16|90.66|91.15|90.65|91.16|90.66|91.14|90.64|4
1736160870000|2025-01-06 10:54:30|91.16|90.66|91.17|90.67|91.19|90.69|91.15|90.65|7
1736160880000|2025-01-06 10:54:40|91.15|90.65|91.18|90.68|91.19|90.69|91.15|90.65|5
1736160890000|2025-01-06 10:54:50|91.19|90.69|91.2|90.7|91.21|90.71|91.19|90.69|4
1736160900000|2025-01-06 10:55:00|91.19|90.69|91.2|90.7|91.2|90.7|91.19|90.69|2
1736160910000|2025-01-06 10:55:10|91.21|90.71|91.21|90.71|91.21|90.71|91.19|90.69|5
1736160920000|2025-01-06 10:55:20|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736160930000|2025-01-06 10:55:30|91.21|90.71|91.21|90.71|91.21|90.71|91.21|90.71|1
1736160940000|2025-01-06 10:55:40|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736160950000|2025-01-06 10:55:50|91.21|90.71|91.21|90.71|91.21|90.71|91.21|90.71|1
1736160980000|2025-01-06 10:56:20|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736161040000|2025-01-06 10:57:20|91.21|90.71|91.2|90.7|91.21|90.71|91.2|90.7|2
1736161110000|2025-01-06 10:58:30|91.21|90.71|91.25|90.75|91.25|90.75|91.2|90.7|5
1736161120000|2025-01-06 10:58:40|91.28|90.78|91.28|90.78|91.31|90.81|91.28|90.78|7
1736161130000|2025-01-06 10:58:50|91.27|90.77|91.3|90.8|91.3|90.8|91.27|90.77|4
1736161140000|2025-01-06 10:59:00|91.31|90.81|91.31|90.81|91.32|90.82|91.31|90.81|3
1736161160000|2025-01-06 10:59:20|91.32|90.82|91.35|90.85|91.35|90.85|91.32|90.82|3
1736161170000|2025-01-06 10:59:30|91.34|90.84|91.31|90.81|91.34|90.84|91.31|90.81|4
1736161180000|2025-01-06 10:59:40|91.32|90.82|91.33|90.83|91.34|90.84|91.32|90.82|4
1736161190000|2025-01-06 10:59:50|91.32|90.82|91.32|90.82|91.32|90.82|91.31|90.81|3
1736161200000|2025-01-06 11:00:00|91.33|90.83|91.35|90.85|91.35|90.85|91.31|90.81|7
1736161250000|2025-01-06 11:00:50|91.4|90.9|91.43|90.93|91.45|90.95|91.4|90.9|5
1736161260000|2025-01-06 11:01:00|91.42|90.92|91.37|90.87|91.42|90.92|91.37|90.87|6
1736161270000|2025-01-06 11:01:10|91.36|90.86|91.32|90.82|91.36|90.86|91.32|90.82|5
1736161280000|2025-01-06 11:01:20|91.31|90.81|91.28|90.78|91.31|90.81|91.27|90.77|8
1736161290000|2025-01-06 11:01:30|91.29|90.79|91.22|90.72|91.29|90.79|91.22|90.72|6
1736161300000|2025-01-06 11:01:40|91.23|90.73|91.21|90.71|91.23|90.73|91.21|90.71|3
1736161310000|2025-01-06 11:01:50|91.2|90.7|91.2|90.7|91.21|90.71|91.2|90.7|5
1736161320000|2025-01-06 11:02:00|91.14|90.64|91.08|90.58|91.14|90.64|91.08|90.58|11
1736161330000|2025-01-06 11:02:10|91.09|90.59|91.1|90.6|91.1|90.6|91.08|90.58|4
1736161340000|2025-01-06 11:02:20|91.11|90.61|91.08|90.58|91.11|90.61|91.07|90.57|4
1736161350000|2025-01-06 11:02:30|91.07|90.57|91.04|90.54|91.07|90.57|91.03|90.53|7
1736161360000|2025-01-06 11:02:40|91.03|90.53|91.16|90.66|91.16|90.66|91.03|90.53|9
1736161370000|2025-01-06 11:02:50|91.15|90.65|91.11|90.61|91.15|90.65|91.11|90.61|3
1736161380000|2025-01-06 11:03:00|91.1|90.6|91.09|90.59|91.1|90.6|91.09|90.59|2
1736161390000|2025-01-06 11:03:10|91.08|90.58|91.08|90.58|91.08|90.58|91.07|90.57|3
1736161400000|2025-01-06 11:03:20|91.09|90.59|91.09|90.59|91.09|90.59|91.09|90.59|1
1736161420000|2025-01-06 11:03:40|91.08|90.58|91.06|90.56|91.08|90.58|91.05|90.55|4
1736161440000|2025-01-06 11:04:00|91.04|90.54|91.08|90.58|91.08|90.58|91.04|90.54|3
1736161450000|2025-01-06 11:04:10|91.06|90.56|91.07|90.57|91.07|90.57|91.06|90.56|2
1736161460000|2025-01-06 11:04:20|91.08|90.58|91.09|90.59|91.09|90.59|91.08|90.58|2
1736161470000|2025-01-06 11:04:30|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736161480000|2025-01-06 11:04:40|91.09|90.59|91.18|90.68|91.18|90.68|91.09|90.59|5
1736161490000|2025-01-06 11:04:50|91.19|90.69|91.17|90.67|91.2|90.7|91.17|90.67|5
1736161500000|2025-01-06 11:05:00|91.16|90.66|91.13|90.63|91.16|90.66|91.13|90.63|10
1736161510000|2025-01-06 11:05:10|91.11|90.61|91.11|90.61|91.11|90.61|91.11|90.61|1
1736161530000|2025-01-06 11:05:30|91.12|90.62|91.12|90.62|91.12|90.62|91.12|90.62|1
1736161540000|2025-01-06 11:05:40|91.13|90.63|91.18|90.68|91.18|90.68|91.13|90.63|9
1736161550000|2025-01-06 11:05:50|91.17|90.67|91.18|90.68|91.18|90.68|91.17|90.67|2
1736161560000|2025-01-06 11:06:00|91.19|90.69|91.23|90.73|91.23|90.73|91.19|90.69|4
1736161570000|2025-01-06 11:06:10|91.24|90.74|91.23|90.73|91.24|90.74|91.22|90.72|4
1736161580000|2025-01-06 11:06:20|91.24|90.74|91.28|90.78|91.28|90.78|91.22|90.72|10
1736161590000|2025-01-06 11:06:30|91.27|90.77|91.27|90.77|91.27|90.77|91.27|90.77|1
1736161600000|2025-01-06 11:06:40|91.29|90.79|91.28|90.78|91.3|90.8|91.28|90.78|8
1736161610000|2025-01-06 11:06:50|91.29|90.79|91.3|90.8|91.31|90.81|91.28|90.78|6
1736161620000|2025-01-06 11:07:00|91.29|90.79|91.31|90.81|91.31|90.81|91.28|90.78|7
1736161630000|2025-01-06 11:07:10|91.3|90.8|91.31|90.81|91.32|90.82|91.3|90.8|3
1736161640000|2025-01-06 11:07:20|91.3|90.8|91.28|90.78|91.31|90.81|91.28|90.78|4
1736161650000|2025-01-06 11:07:30|91.27|90.77|91.28|90.78|91.28|90.78|91.27|90.77|4
1736161660000|2025-01-06 11:07:40|91.27|90.77|91.21|90.71|91.28|90.78|91.21|90.71|7
1736161670000|2025-01-06 11:07:50|91.19|90.69|91.17|90.67|91.19|90.69|91.17|90.67|3
1736161690000|2025-01-06 11:08:10|91.18|90.68|91.19|90.69|91.19|90.69|91.17|90.67|4
1736161700000|2025-01-06 11:08:20|91.18|90.68|91.18|90.68|91.18|90.68|91.17|90.67|3
1736161710000|2025-01-06 11:08:30|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736161730000|2025-01-06 11:08:50|91.19|90.69|91.2|90.7|91.21|90.71|91.19|90.69|3
1736161740000|2025-01-06 11:09:00|91.19|90.69|91.16|90.66|91.2|90.7|91.16|90.66|6
1736161760000|2025-01-06 11:09:20|91.17|90.67|91.14|90.64|91.17|90.67|91.14|90.64|3
1736161770000|2025-01-06 11:09:30|91.12|90.62|91.13|90.63|91.13|90.63|91.12|90.62|2
1736161780000|2025-01-06 11:09:40|91.14|90.64|91.14|90.64|91.15|90.65|91.12|90.62|7
1736161800000|2025-01-06 11:10:00|91.15|90.65|91.16|90.66|91.16|90.66|91.15|90.65|2
1736161810000|2025-01-06 11:10:10|91.17|90.67|91.17|90.67|91.18|90.68|91.17|90.67|3
1736161830000|2025-01-06 11:10:30|91.18|90.68|91.18|90.68|91.19|90.69|91.18|90.68|3
1736161840000|2025-01-06 11:10:40|91.19|90.69|91.19|90.69|91.2|90.7|91.18|90.68|7
1736161850000|2025-01-06 11:10:50|91.2|90.7|91.2|90.7|91.2|90.7|91.19|90.69|3
1736161860000|2025-01-06 11:11:00|91.19|90.69|91.18|90.68|91.19|90.69|91.17|90.67|3
1736161870000|2025-01-06 11:11:10|91.17|90.67|91.11|90.61|91.17|90.67|91.1|90.6|6
1736161880000|2025-01-06 11:11:20|91.1|90.6|91.1|90.6|91.1|90.6|91.1|90.6|1
1736161890000|2025-01-06 11:11:30|91.08|90.58|91.13|90.63|91.14|90.64|91.08|90.58|8
1736161920000|2025-01-06 11:12:00|91.14|90.64|91.14|90.64|91.14|90.64|91.13|90.63|3
1736161930000|2025-01-06 11:12:10|91.12|90.62|91.14|90.64|91.14|90.64|91.12|90.62|3
1736161940000|2025-01-06 11:12:20|91.13|90.63|91.13|90.63|91.13|90.63|91.13|90.63|1
1736161950000|2025-01-06 11:12:30|91.14|90.64|91.17|90.67|91.18|90.68|91.14|90.64|5
1736161960000|2025-01-06 11:12:40|91.18|90.68|91.17|90.67|91.18|90.68|91.17|90.67|4
1736161970000|2025-01-06 11:12:50|91.18|90.68|91.13|90.63|91.18|90.68|91.13|90.63|10
1736161980000|2025-01-06 11:13:00|91.14|90.64|91.13|90.63|91.14|90.64|91.13|90.63|2
1736161990000|2025-01-06 11:13:10|91.12|90.62|91.12|90.62|91.12|90.62|91.12|90.62|1
1736162000000|2025-01-06 11:13:20|91.13|90.63|91.13|90.63|91.13|90.63|91.12|90.62|3
1736162010000|2025-01-06 11:13:30|91.14|90.64|91.18|90.68|91.19|90.69|91.14|90.64|4
1736162030000|2025-01-06 11:13:50|91.19|90.69|91.18|90.68|91.19|90.69|91.18|90.68|2
1736162040000|2025-01-06 11:14:00|91.19|90.69|91.22|90.72|91.22|90.72|91.18|90.68|5
1736162050000|2025-01-06 11:14:10|91.23|90.73|91.19|90.69|91.23|90.73|91.19|90.69|4
1736162060000|2025-01-06 11:14:20|91.18|90.68|91.2|90.7|91.2|90.7|91.18|90.68|5
1736162070000|2025-01-06 11:14:30|91.21|90.71|91.18|90.68|91.21|90.71|91.18|90.68|3
1736162080000|2025-01-06 11:14:40|91.19|90.69|91.13|90.63|91.19|90.69|91.13|90.63|4
1736162100000|2025-01-06 11:15:00|91.12|90.62|91.11|90.61|91.12|90.62|91.11|90.61|2
1736162110000|2025-01-06 11:15:10|91.12|90.62|91.18|90.68|91.18|90.68|91.12|90.62|10
1736162120000|2025-01-06 11:15:20|91.2|90.7|91.21|90.71|91.21|90.71|91.2|90.7|2
1736162140000|2025-01-06 11:15:40|91.19|90.69|91.19|90.69|91.19|90.69|91.18|90.68|3
1736162150000|2025-01-06 11:15:50|91.18|90.68|91.18|90.68|91.18|90.68|91.16|90.66|5
1736162160000|2025-01-06 11:16:00|91.19|90.69|91.19|90.69|91.19|90.69|91.18|90.68|3
1736162170000|2025-01-06 11:16:10|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736162180000|2025-01-06 11:16:20|91.21|90.71|91.21|90.71|91.21|90.71|91.21|90.71|1
1736162190000|2025-01-06 11:16:30|91.22|90.72|91.24|90.74|91.24|90.74|91.21|90.71|5
1736162200000|2025-01-06 11:16:40|91.23|90.73|91.23|90.73|91.23|90.73|91.23|90.73|1
1736162220000|2025-01-06 11:17:00|91.22|90.72|91.23|90.73|91.23|90.73|91.22|90.72|2
1736162230000|2025-01-06 11:17:10|91.22|90.72|91.24|90.74|91.24|90.74|91.22|90.72|3
1736162240000|2025-01-06 11:17:20|91.23|90.73|91.2|90.7|91.23|90.73|91.2|90.7|6
1736162250000|2025-01-06 11:17:30|91.19|90.69|91.19|90.69|91.19|90.69|91.18|90.68|3
1736162260000|2025-01-06 11:17:40|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736162270000|2025-01-06 11:17:50|91.19|90.69|91.18|90.68|91.19|90.69|91.18|90.68|2
1736162280000|2025-01-06 11:18:00|91.19|90.69|91.23|90.73|91.23|90.73|91.18|90.68|8
1736162290000|2025-01-06 11:18:10|91.24|90.74|91.21|90.71|91.24|90.74|91.21|90.71|6
1736162310000|2025-01-06 11:18:30|91.22|90.72|91.22|90.72|91.22|90.72|91.22|90.72|1
1736162320000|2025-01-06 11:18:40|91.23|90.73|91.23|90.73|91.23|90.73|91.23|90.73|1
1736162330000|2025-01-06 11:18:50|91.24|90.74|91.23|90.73|91.24|90.74|91.22|90.72|6
1736162340000|2025-01-06 11:19:00|91.24|90.74|91.3|90.8|91.3|90.8|91.23|90.73|5
1736162350000|2025-01-06 11:19:10|91.31|90.81|91.32|90.82|91.33|90.83|91.31|90.81|4
1736162360000|2025-01-06 11:19:20|91.31|90.81|91.29|90.79|91.31|90.81|91.29|90.79|3
1736162370000|2025-01-06 11:19:30|91.3|90.8|91.3|90.8|91.3|90.8|91.29|90.79|3
1736162400000|2025-01-06 11:20:00|91.31|90.81|91.3|90.8|91.31|90.81|91.3|90.8|2
1736162410000|2025-01-06 11:20:10|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736162420000|2025-01-06 11:20:20|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736162430000|2025-01-06 11:20:30|91.31|90.81|91.17|90.67|91.31|90.81|91.17|90.67|14
1736162440000|2025-01-06 11:20:40|91.18|90.68|91.2|90.7|91.2|90.7|91.17|90.67|5
1736162460000|2025-01-06 11:21:00|91.19|90.69|91.19|90.69|91.19|90.69|91.18|90.68|3
1736162470000|2025-01-06 11:21:10|91.21|90.71|91.2|90.7|91.21|90.71|91.2|90.7|2
1736162490000|2025-01-06 11:21:30|91.19|90.69|91.18|90.68|91.21|90.71|91.18|90.68|5
1736162500000|2025-01-06 11:21:40|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1736162510000|2025-01-06 11:21:50|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736162520000|2025-01-06 11:22:00|91.19|90.69|91.2|90.7|91.2|90.7|91.19|90.69|4
1736162530000|2025-01-06 11:22:10|91.21|90.71|91.22|90.72|91.22|90.72|91.21|90.71|2
1736162540000|2025-01-06 11:22:20|91.21|90.71|91.3|90.8|91.31|90.81|91.21|90.71|9
1736162550000|2025-01-06 11:22:30|91.31|90.81|91.31|90.81|91.32|90.82|91.31|90.81|5
1736162570000|2025-01-06 11:22:50|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|2
1736162580000|2025-01-06 11:23:00|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736162590000|2025-01-06 11:23:10|91.33|90.83|91.35|90.85|91.35|90.85|91.33|90.83|3
1736162600000|2025-01-06 11:23:20|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736162610000|2025-01-06 11:23:30|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736162620000|2025-01-06 11:23:40|91.34|90.84|91.31|90.81|91.34|90.84|91.31|90.81|3
1736162630000|2025-01-06 11:23:50|91.3|90.8|91.29|90.79|91.33|90.83|91.29|90.79|10
1736162650000|2025-01-06 11:24:10|91.3|90.8|91.3|90.8|91.31|90.81|91.3|90.8|3
1736162660000|2025-01-06 11:24:20|91.29|90.79|91.3|90.8|91.31|90.81|91.29|90.79|4
1736162670000|2025-01-06 11:24:30|91.31|90.81|91.31|90.81|91.31|90.81|91.3|90.8|3
1736162680000|2025-01-06 11:24:40|91.3|90.8|91.32|90.82|91.32|90.82|91.3|90.8|5
1736162690000|2025-01-06 11:24:50|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|4
1736162700000|2025-01-06 11:25:00|91.33|90.83|91.36|90.86|91.36|90.86|91.33|90.83|3
1736162710000|2025-01-06 11:25:10|91.35|90.85|91.33|90.83|91.35|90.85|91.33|90.83|4
1736162720000|2025-01-06 11:25:20|91.32|90.82|91.28|90.78|91.32|90.82|91.28|90.78|7
1736162730000|2025-01-06 11:25:30|91.29|90.79|91.31|90.81|91.31|90.81|91.29|90.79|5
1736162740000|2025-01-06 11:25:40|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|4
1736162760000|2025-01-06 11:26:00|91.29|90.79|91.32|90.82|91.32|90.82|91.29|90.79|3
1736162770000|2025-01-06 11:26:10|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736162780000|2025-01-06 11:26:20|91.4|90.9|91.43|90.93|91.43|90.93|91.39|90.89|4
1736162790000|2025-01-06 11:26:30|91.44|90.94|91.47|90.97|91.47|90.97|91.44|90.94|8
1736162800000|2025-01-06 11:26:40|91.5|91|91.49|90.99|91.5|91|91.49|90.99|2
1736162810000|2025-01-06 11:26:50|91.48|90.98|91.5|91|91.5|91|91.48|90.98|3
1736162820000|2025-01-06 11:27:00|91.51|91.01|91.52|91.02|91.54|91.04|91.51|91.01|6
1736162830000|2025-01-06 11:27:10|91.51|91.01|91.52|91.02|91.52|91.02|91.5|91|4
1736162840000|2025-01-06 11:27:20|91.53|91.03|91.52|91.02|91.55|91.05|91.52|91.02|7
1736162850000|2025-01-06 11:27:30|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736162860000|2025-01-06 11:27:40|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736162870000|2025-01-06 11:27:50|91.51|91.01|91.51|91.01|91.52|91.02|91.51|91.01|3
1736162880000|2025-01-06 11:28:00|91.52|91.02|91.52|91.02|91.53|91.03|91.51|91.01|6
1736162890000|2025-01-06 11:28:10|91.51|91.01|91.47|90.97|91.51|91.01|91.47|90.97|7
1736162900000|2025-01-06 11:28:20|91.46|90.96|91.42|90.92|91.46|90.96|91.42|90.92|3
1736162910000|2025-01-06 11:28:30|91.41|90.91|91.38|90.88|91.41|90.91|91.37|90.87|4
1736162920000|2025-01-06 11:28:40|91.39|90.89|91.35|90.85|91.39|90.89|91.35|90.85|4
1736162930000|2025-01-06 11:28:50|91.36|90.86|91.38|90.88|91.38|90.88|91.36|90.86|4
1736162940000|2025-01-06 11:29:00|91.39|90.89|91.41|90.91|91.41|90.91|91.39|90.89|7
1736162950000|2025-01-06 11:29:10|91.42|90.92|91.42|90.92|91.42|90.92|91.42|90.92|1
1736162960000|2025-01-06 11:29:20|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736162990000|2025-01-06 11:29:50|91.4|90.9|91.38|90.88|91.4|90.9|91.35|90.85|7
1736163000000|2025-01-06 11:30:00|91.4|90.9|91.39|90.89|91.4|90.9|91.39|90.89|2
1736163010000|2025-01-06 11:30:10|91.4|90.9|91.42|90.92|91.43|90.93|91.4|90.9|7
1736163020000|2025-01-06 11:30:20|91.41|90.91|91.39|90.89|91.41|90.91|91.39|90.89|3
1736163030000|2025-01-06 11:30:30|91.4|90.9|91.42|90.92|91.42|90.92|91.4|90.9|3
1736163040000|2025-01-06 11:30:40|91.43|90.93|91.55|91.05|91.55|91.05|91.43|90.93|9
1736163060000|2025-01-06 11:31:00|91.56|91.06|91.58|91.08|91.6|91.1|91.55|91.05|7
1736163070000|2025-01-06 11:31:10|91.57|91.07|91.53|91.03|91.57|91.07|91.5|91|9
1736163080000|2025-01-06 11:31:20|91.51|91.01|91.56|91.06|91.57|91.07|91.51|91.01|7
1736163090000|2025-01-06 11:31:30|91.54|91.04|91.54|91.04|91.57|91.07|91.54|91.04|8
1736163100000|2025-01-06 11:31:40|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|7
1736163110000|2025-01-06 11:31:50|91.61|91.11|91.52|91.02|91.63|91.13|91.5|91|13
1736163120000|2025-01-06 11:32:00|91.54|91.04|91.54|91.04|91.57|91.07|91.54|91.04|7
1736163130000|2025-01-06 11:32:10|91.53|91.03|91.49|90.99|91.53|91.03|91.49|90.99|2
1736163140000|2025-01-06 11:32:20|91.5|91|91.53|91.03|91.54|91.04|91.5|91|9
1736163150000|2025-01-06 11:32:30|91.52|91.02|91.51|91.01|91.52|91.02|91.51|91.01|2
1736163170000|2025-01-06 11:32:50|91.52|91.02|91.54|91.04|91.55|91.05|91.52|91.02|5
1736163180000|2025-01-06 11:33:00|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736163190000|2025-01-06 11:33:10|91.57|91.07|91.71|91.21|91.71|91.21|91.57|91.07|10
1736163200000|2025-01-06 11:33:20|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736163210000|2025-01-06 11:33:30|91.69|91.19|91.69|91.19|91.7|91.2|91.68|91.18|5
1736163220000|2025-01-06 11:33:40|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|8
1736163240000|2025-01-06 11:34:00|91.67|91.17|91.65|91.15|91.68|91.18|91.65|91.15|4
1736163250000|2025-01-06 11:34:10|91.63|91.13|91.62|91.12|91.64|91.14|91.62|91.12|4
1736163260000|2025-01-06 11:34:20|91.63|91.13|91.63|91.13|91.63|91.13|91.61|91.11|6
1736163270000|2025-01-06 11:34:30|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736163280000|2025-01-06 11:34:40|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1736163290000|2025-01-06 11:34:50|91.64|91.14|91.61|91.11|91.64|91.14|91.61|91.11|4
1736163300000|2025-01-06 11:35:00|91.59|91.09|91.7|91.2|91.7|91.2|91.59|91.09|8
1736163310000|2025-01-06 11:35:10|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1736163320000|2025-01-06 11:35:20|91.67|91.17|91.63|91.13|91.67|91.17|91.63|91.13|6
1736163330000|2025-01-06 11:35:30|91.64|91.14|91.63|91.13|91.67|91.17|91.63|91.13|5
1736163340000|2025-01-06 11:35:40|91.64|91.14|91.63|91.13|91.67|91.17|91.63|91.13|7
1736163350000|2025-01-06 11:35:50|91.64|91.14|91.69|91.19|91.69|91.19|91.64|91.14|4
1736163360000|2025-01-06 11:36:00|91.7|91.2|91.75|91.25|91.75|91.25|91.7|91.2|5
1736163370000|2025-01-06 11:36:10|91.74|91.24|91.7|91.2|91.74|91.24|91.69|91.19|4
1736163390000|2025-01-06 11:36:30|91.71|91.21|91.81|91.31|91.81|91.31|91.71|91.21|7
1736163400000|2025-01-06 11:36:40|91.83|91.33|91.92|91.42|91.93|91.43|91.83|91.33|11
1736163410000|2025-01-06 11:36:50|91.91|91.41|91.89|91.39|91.91|91.41|91.89|91.39|6
1736163420000|2025-01-06 11:37:00|91.88|91.38|91.89|91.39|91.89|91.39|91.87|91.37|4
1736163430000|2025-01-06 11:37:10|91.88|91.38|91.95|91.45|91.95|91.45|91.88|91.38|8
1736163440000|2025-01-06 11:37:20|91.96|91.46|91.89|91.39|91.96|91.46|91.89|91.39|5
1736163450000|2025-01-06 11:37:30|91.88|91.38|91.83|91.33|91.88|91.38|91.82|91.32|8
1736163460000|2025-01-06 11:37:40|91.85|91.35|91.79|91.29|91.86|91.36|91.79|91.29|11
1736163470000|2025-01-06 11:37:50|91.8|91.3|91.82|91.32|91.82|91.32|91.8|91.3|5
1736163480000|2025-01-06 11:38:00|91.85|91.35|91.88|91.38|91.88|91.38|91.83|91.33|10
1736163490000|2025-01-06 11:38:10|91.87|91.37|91.83|91.33|91.87|91.37|91.83|91.33|5
1736163500000|2025-01-06 11:38:20|91.82|91.32|91.77|91.27|91.82|91.32|91.77|91.27|9
1736163510000|2025-01-06 11:38:30|91.79|91.29|91.8|91.3|91.8|91.3|91.78|91.28|8
1736163520000|2025-01-06 11:38:40|91.81|91.31|91.8|91.3|91.81|91.31|91.8|91.3|2
1736163530000|2025-01-06 11:38:50|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|3
1736163540000|2025-01-06 11:39:00|91.76|91.26|91.68|91.18|91.76|91.26|91.68|91.18|14
1736163550000|2025-01-06 11:39:10|91.64|91.14|91.7|91.2|91.71|91.21|91.64|91.14|6
1736163560000|2025-01-06 11:39:20|91.69|91.19|91.68|91.18|91.69|91.19|91.67|91.17|4
1736163570000|2025-01-06 11:39:30|91.69|91.19|91.67|91.17|91.69|91.19|91.67|91.17|3
1736163590000|2025-01-06 11:39:50|91.65|91.15|91.64|91.14|91.65|91.15|91.64|91.14|2
1736163600000|2025-01-06 11:40:00|91.65|91.15|91.62|91.12|91.65|91.15|91.62|91.12|6
1736163610000|2025-01-06 11:40:10|91.6|91.1|91.62|91.12|91.62|91.12|91.58|91.08|6
1736163620000|2025-01-06 11:40:20|91.63|91.13|91.61|91.11|91.64|91.14|91.61|91.11|5
1736163630000|2025-01-06 11:40:30|91.6|91.1|91.62|91.12|91.62|91.12|91.6|91.1|3
1736163640000|2025-01-06 11:40:40|91.61|91.11|91.63|91.13|91.64|91.14|91.61|91.11|4
1736163650000|2025-01-06 11:40:50|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736163660000|2025-01-06 11:41:00|91.63|91.13|91.68|91.18|91.68|91.18|91.63|91.13|4
1736163670000|2025-01-06 11:41:10|91.69|91.19|91.66|91.16|91.7|91.2|91.66|91.16|8
1736163680000|2025-01-06 11:41:20|91.65|91.15|91.63|91.13|91.65|91.15|91.62|91.12|4
1736163690000|2025-01-06 11:41:30|91.62|91.12|91.57|91.07|91.62|91.12|91.57|91.07|8
1736163700000|2025-01-06 11:41:40|91.56|91.06|91.57|91.07|91.58|91.08|91.53|91.03|8
1736163710000|2025-01-06 11:41:50|91.58|91.08|91.58|91.08|91.6|91.1|91.58|91.08|7
1736163720000|2025-01-06 11:42:00|91.57|91.07|91.63|91.13|91.63|91.13|91.57|91.07|6
1736163750000|2025-01-06 11:42:30|91.62|91.12|91.6|91.1|91.62|91.12|91.6|91.1|3
1736163760000|2025-01-06 11:42:40|91.61|91.11|91.6|91.1|91.62|91.12|91.6|91.1|5
1736163770000|2025-01-06 11:42:50|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736163780000|2025-01-06 11:43:00|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|4
1736163790000|2025-01-06 11:43:10|91.58|91.08|91.6|91.1|91.6|91.1|91.58|91.08|5
1736163800000|2025-01-06 11:43:20|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736163810000|2025-01-06 11:43:30|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|2
1736163820000|2025-01-06 11:43:40|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736163830000|2025-01-06 11:43:50|91.57|91.07|91.52|91.02|91.57|91.07|91.52|91.02|2
1736163840000|2025-01-06 11:44:00|91.51|91.01|91.48|90.98|91.51|91.01|91.48|90.98|6
1736163850000|2025-01-06 11:44:10|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1736163860000|2025-01-06 11:44:20|91.49|90.99|91.48|90.98|91.49|90.99|91.46|90.96|5
1736163870000|2025-01-06 11:44:30|91.49|90.99|91.49|90.99|91.5|91|91.47|90.97|8
1736163880000|2025-01-06 11:44:40|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736163890000|2025-01-06 11:44:50|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|3
1736163900000|2025-01-06 11:45:00|91.48|90.98|91.46|90.96|91.48|90.98|91.46|90.96|5
1736163910000|2025-01-06 11:45:10|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|3
1736163920000|2025-01-06 11:45:20|91.48|90.98|91.47|90.97|91.48|90.98|91.46|90.96|4
1736163930000|2025-01-06 11:45:30|91.48|90.98|91.47|90.97|91.48|90.98|91.43|90.93|7
1736163940000|2025-01-06 11:45:40|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736163950000|2025-01-06 11:45:50|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|3
1736163960000|2025-01-06 11:46:00|91.48|90.98|91.48|90.98|91.5|91|91.48|90.98|4
1736163970000|2025-01-06 11:46:10|91.47|90.97|91.48|90.98|91.48|90.98|91.46|90.96|6
1736163980000|2025-01-06 11:46:20|91.47|90.97|91.4|90.9|91.47|90.97|91.4|90.9|6
1736163990000|2025-01-06 11:46:30|91.39|90.89|91.34|90.84|91.39|90.89|91.34|90.84|9
1736164000000|2025-01-06 11:46:40|91.37|90.87|91.36|90.86|91.37|90.87|91.36|90.86|2
1736164010000|2025-01-06 11:46:50|91.34|90.84|91.36|90.86|91.36|90.86|91.34|90.84|3
1736164020000|2025-01-06 11:47:00|91.35|90.85|91.38|90.88|91.38|90.88|91.34|90.84|5
1736164030000|2025-01-06 11:47:10|91.37|90.87|91.37|90.87|91.37|90.87|91.34|90.84|8
1736164040000|2025-01-06 11:47:20|91.36|90.86|91.33|90.83|91.37|90.87|91.33|90.83|6
1736164050000|2025-01-06 11:47:30|91.34|90.84|91.37|90.87|91.37|90.87|91.34|90.84|3
1736164060000|2025-01-06 11:47:40|91.36|90.86|91.4|90.9|91.41|90.91|91.36|90.86|7
1736164070000|2025-01-06 11:47:50|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|2
1736164080000|2025-01-06 11:48:00|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736164090000|2025-01-06 11:48:10|91.39|90.89|91.39|90.89|91.4|90.9|91.39|90.89|3
1736164100000|2025-01-06 11:48:20|91.38|90.88|91.37|90.87|91.38|90.88|91.36|90.86|4
1736164110000|2025-01-06 11:48:30|91.36|90.86|91.35|90.85|91.36|90.86|91.35|90.85|2
1736164120000|2025-01-06 11:48:40|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736164130000|2025-01-06 11:48:50|91.35|90.85|91.31|90.81|91.35|90.85|91.31|90.81|5
1736164140000|2025-01-06 11:49:00|91.32|90.82|91.32|90.82|91.33|90.83|91.32|90.82|7
1736164150000|2025-01-06 11:49:10|91.33|90.83|91.38|90.88|91.39|90.89|91.33|90.83|8
1736164160000|2025-01-06 11:49:20|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736164170000|2025-01-06 11:49:30|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736164190000|2025-01-06 11:49:50|91.37|90.87|91.39|90.89|91.39|90.89|91.37|90.87|3
1736164200000|2025-01-06 11:50:00|91.38|90.88|91.39|90.89|91.39|90.89|91.38|90.88|2
1736164210000|2025-01-06 11:50:10|91.4|90.9|91.4|90.9|91.41|90.91|91.4|90.9|5
1736164220000|2025-01-06 11:50:20|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736164230000|2025-01-06 11:50:30|91.42|90.92|91.43|90.93|91.46|90.96|91.41|90.91|6
1736164240000|2025-01-06 11:50:40|91.42|90.92|91.41|90.91|91.42|90.92|91.41|90.91|2
1736164250000|2025-01-06 11:50:50|91.42|90.92|91.4|90.9|91.42|90.92|91.4|90.9|2
1736164260000|2025-01-06 11:51:00|91.39|90.89|91.39|90.89|91.4|90.9|91.39|90.89|3
1736164270000|2025-01-06 11:51:10|91.38|90.88|91.38|90.88|91.39|90.89|91.38|90.88|3
1736164280000|2025-01-06 11:51:20|91.4|90.9|91.4|90.9|91.41|90.91|91.39|90.89|5
1736164300000|2025-01-06 11:51:40|91.41|90.91|91.44|90.94|91.44|90.94|91.41|90.91|2
1736164310000|2025-01-06 11:51:50|91.45|90.95|91.46|90.96|91.47|90.97|91.45|90.95|5
1736164320000|2025-01-06 11:52:00|91.47|90.97|91.46|90.96|91.48|90.98|91.46|90.96|9
1736164330000|2025-01-06 11:52:10|91.47|90.97|91.47|90.97|91.47|90.97|91.46|90.96|3
1736164340000|2025-01-06 11:52:20|91.49|90.99|91.51|91.01|91.51|91.01|91.49|90.99|3
1736164350000|2025-01-06 11:52:30|91.52|91.02|91.52|91.02|91.53|91.03|91.52|91.02|3
1736164360000|2025-01-06 11:52:40|91.51|91.01|91.47|90.97|91.51|91.01|91.47|90.97|4
1736164370000|2025-01-06 11:52:50|91.48|90.98|91.46|90.96|91.48|90.98|91.46|90.96|3
1736164380000|2025-01-06 11:53:00|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736164390000|2025-01-06 11:53:10|91.48|90.98|91.47|90.97|91.48|90.98|91.47|90.97|2
1736164400000|2025-01-06 11:53:20|91.48|90.98|91.48|90.98|91.5|91|91.48|90.98|7
1736164410000|2025-01-06 11:53:30|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1736164420000|2025-01-06 11:53:40|91.49|90.99|91.52|91.02|91.52|91.02|91.49|90.99|4
1736164450000|2025-01-06 11:54:10|91.53|91.03|91.53|91.03|91.55|91.05|91.52|91.02|6
1736164470000|2025-01-06 11:54:30|91.52|91.02|91.51|91.01|91.52|91.02|91.5|91|4
1736164480000|2025-01-06 11:54:40|91.5|91|91.49|90.99|91.5|91|91.48|90.98|4
1736164490000|2025-01-06 11:54:50|91.48|90.98|91.46|90.96|91.48|90.98|91.46|90.96|3
1736164500000|2025-01-06 11:55:00|91.45|90.95|91.42|90.92|91.45|90.95|91.42|90.92|5
1736164510000|2025-01-06 11:55:10|91.4|90.9|91.45|90.95|91.46|90.96|91.4|90.9|6
1736164520000|2025-01-06 11:55:20|91.44|90.94|91.42|90.92|91.44|90.94|91.41|90.91|6
1736164530000|2025-01-06 11:55:30|91.41|90.91|91.4|90.9|91.41|90.91|91.39|90.89|8
1736164540000|2025-01-06 11:55:40|91.41|90.91|91.41|90.91|91.43|90.93|91.4|90.9|8
1736164550000|2025-01-06 11:55:50|91.42|90.92|91.42|90.92|91.43|90.93|91.42|90.92|3
1736164560000|2025-01-06 11:56:00|91.43|90.93|91.5|91|91.51|91.01|91.43|90.93|9
1736164570000|2025-01-06 11:56:10|91.49|90.99|91.42|90.92|91.49|90.99|91.42|90.92|8
1736164580000|2025-01-06 11:56:20|91.43|90.93|91.43|90.93|91.44|90.94|91.42|90.92|5
1736164590000|2025-01-06 11:56:30|91.44|90.94|91.46|90.96|91.47|90.97|91.43|90.93|8
1736164600000|2025-01-06 11:56:40|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|4
1736164610000|2025-01-06 11:56:50|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1736164620000|2025-01-06 11:57:00|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736164630000|2025-01-06 11:57:10|91.52|91.02|91.51|91.01|91.57|91.07|91.51|91.01|13
1736164640000|2025-01-06 11:57:20|91.5|91|91.5|91|91.5|91|91.49|90.99|3
1736164650000|2025-01-06 11:57:30|91.52|91.02|91.51|91.01|91.52|91.02|91.51|91.01|2
1736164660000|2025-01-06 11:57:40|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736164670000|2025-01-06 11:57:50|91.51|91.01|91.53|91.03|91.53|91.03|91.49|90.99|7
1736164680000|2025-01-06 11:58:00|91.54|91.04|91.59|91.09|91.59|91.09|91.54|91.04|4
1736164690000|2025-01-06 11:58:10|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736164720000|2025-01-06 11:58:40|91.59|91.09|91.63|91.13|91.63|91.13|91.59|91.09|7
1736164730000|2025-01-06 11:58:50|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|2
1736164750000|2025-01-06 11:59:10|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736164760000|2025-01-06 11:59:20|91.62|91.12|91.59|91.09|91.63|91.13|91.59|91.09|5
1736164770000|2025-01-06 11:59:30|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736164780000|2025-01-06 11:59:40|91.59|91.09|91.6|91.1|91.61|91.11|91.59|91.09|4
1736164790000|2025-01-06 11:59:50|91.61|91.11|91.62|91.12|91.63|91.13|91.61|91.11|4
1736164800000|2025-01-06 12:00:00|91.61|91.11|91.59|91.09|91.61|91.11|91.58|91.08|7
1736164810000|2025-01-06 12:00:10|91.6|91.1|91.62|91.12|91.62|91.12|91.6|91.1|3
1736164820000|2025-01-06 12:00:20|91.61|91.11|91.61|91.11|91.61|91.11|91.59|91.09|5
1736164830000|2025-01-06 12:00:30|91.62|91.12|91.6|91.1|91.63|91.13|91.6|91.1|7
1736164840000|2025-01-06 12:00:40|91.61|91.11|91.63|91.13|91.63|91.13|91.61|91.11|5
1736164850000|2025-01-06 12:00:50|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736164860000|2025-01-06 12:01:00|91.62|91.12|91.62|91.12|91.63|91.13|91.62|91.12|3
1736164870000|2025-01-06 12:01:10|91.63|91.13|91.67|91.17|91.67|91.17|91.63|91.13|3
1736164880000|2025-01-06 12:01:20|91.68|91.18|91.66|91.16|91.68|91.18|91.66|91.16|3
1736164890000|2025-01-06 12:01:30|91.67|91.17|91.64|91.14|91.67|91.17|91.63|91.13|5
1736164900000|2025-01-06 12:01:40|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|3
1736164920000|2025-01-06 12:02:00|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736164930000|2025-01-06 12:02:10|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|8
1736164940000|2025-01-06 12:02:20|91.61|91.11|91.6|91.1|91.61|91.11|91.59|91.09|8
1736164950000|2025-01-06 12:02:30|91.61|91.11|91.66|91.16|91.66|91.16|91.61|91.11|5
1736164960000|2025-01-06 12:02:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736164990000|2025-01-06 12:03:10|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736165000000|2025-01-06 12:03:20|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|3
1736165010000|2025-01-06 12:03:30|91.69|91.19|91.69|91.19|91.69|91.19|91.68|91.18|3
1736165020000|2025-01-06 12:03:40|91.71|91.21|91.71|91.21|91.72|91.22|91.7|91.2|7
1736165040000|2025-01-06 12:04:00|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736165070000|2025-01-06 12:04:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736165090000|2025-01-06 12:04:50|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|8
1736165100000|2025-01-06 12:05:00|91.71|91.21|91.81|91.31|91.81|91.31|91.71|91.21|8
1736165110000|2025-01-06 12:05:10|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1736165120000|2025-01-06 12:05:20|91.83|91.33|91.89|91.39|91.89|91.39|91.83|91.33|5
1736165130000|2025-01-06 12:05:30|91.87|91.37|91.83|91.33|91.87|91.37|91.82|91.32|7
1736165140000|2025-01-06 12:05:40|91.82|91.32|91.87|91.37|91.87|91.37|91.82|91.32|8
1736165150000|2025-01-06 12:05:50|91.86|91.36|91.82|91.32|91.86|91.36|91.82|91.32|8
1736165160000|2025-01-06 12:06:00|91.83|91.33|91.84|91.34|91.84|91.34|91.82|91.32|4
1736165170000|2025-01-06 12:06:10|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1736165180000|2025-01-06 12:06:20|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|6
1736165190000|2025-01-06 12:06:30|91.85|91.35|91.87|91.37|91.87|91.37|91.83|91.33|6
1736165200000|2025-01-06 12:06:40|91.85|91.35|91.88|91.38|91.88|91.38|91.85|91.35|4
1736165210000|2025-01-06 12:06:50|91.87|91.37|91.84|91.34|91.87|91.37|91.83|91.33|8
1736165220000|2025-01-06 12:07:00|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1736165230000|2025-01-06 12:07:10|91.81|91.31|91.87|91.37|91.88|91.38|91.81|91.31|5
1736165240000|2025-01-06 12:07:20|91.86|91.36|91.93|91.43|91.93|91.43|91.85|91.35|7
1736165250000|2025-01-06 12:07:30|91.92|91.42|91.9|91.4|91.92|91.42|91.9|91.4|5
1736165270000|2025-01-06 12:07:50|91.91|91.41|91.88|91.38|91.91|91.41|91.88|91.38|4
1736165280000|2025-01-06 12:08:00|91.87|91.37|91.83|91.33|91.89|91.39|91.83|91.33|10
1736165290000|2025-01-06 12:08:10|91.85|91.35|91.84|91.34|91.85|91.35|91.83|91.33|5
1736165300000|2025-01-06 12:08:20|91.81|91.31|91.81|91.31|91.83|91.33|91.81|91.31|5
1736165310000|2025-01-06 12:08:30|91.82|91.32|91.8|91.3|91.82|91.32|91.79|91.29|6
1736165320000|2025-01-06 12:08:40|91.79|91.29|91.75|91.25|91.79|91.29|91.75|91.25|7
1736165330000|2025-01-06 12:08:50|91.74|91.24|91.67|91.17|91.74|91.24|91.67|91.17|5
1736165340000|2025-01-06 12:09:00|91.68|91.18|91.7|91.2|91.7|91.2|91.68|91.18|4
1736165350000|2025-01-06 12:09:10|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|5
1736165360000|2025-01-06 12:09:20|91.74|91.24|91.73|91.23|91.74|91.24|91.73|91.23|2
1736165370000|2025-01-06 12:09:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|4
1736165380000|2025-01-06 12:09:40|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736165390000|2025-01-06 12:09:50|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736165400000|2025-01-06 12:10:00|91.69|91.19|91.71|91.21|91.72|91.22|91.69|91.19|6
1736165410000|2025-01-06 12:10:10|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1736165420000|2025-01-06 12:10:20|91.74|91.24|91.79|91.29|91.79|91.29|91.74|91.24|3
1736165440000|2025-01-06 12:10:40|91.8|91.3|91.88|91.38|91.88|91.38|91.8|91.3|8
1736165450000|2025-01-06 12:10:50|91.86|91.36|91.79|91.29|91.86|91.36|91.79|91.29|9
1736165460000|2025-01-06 12:11:00|91.8|91.3|91.82|91.32|91.82|91.32|91.8|91.3|3
1736165470000|2025-01-06 12:11:10|91.81|91.31|91.82|91.32|91.82|91.32|91.8|91.3|5
1736165480000|2025-01-06 12:11:20|91.83|91.33|91.88|91.38|91.88|91.38|91.83|91.33|7
1736165490000|2025-01-06 12:11:30|91.86|91.36|91.82|91.32|91.86|91.36|91.82|91.32|4
1736165500000|2025-01-06 12:11:40|91.81|91.31|91.81|91.31|91.82|91.32|91.81|91.31|3
1736165510000|2025-01-06 12:11:50|91.79|91.29|91.79|91.29|91.82|91.32|91.79|91.29|9
1736165520000|2025-01-06 12:12:00|91.78|91.28|91.81|91.31|91.81|91.31|91.78|91.28|4
1736165530000|2025-01-06 12:12:10|91.82|91.32|91.82|91.32|91.83|91.33|91.82|91.32|3
1736165570000|2025-01-06 12:12:50|91.81|91.31|91.84|91.34|91.84|91.34|91.81|91.31|2
1736165580000|2025-01-06 12:13:00|91.85|91.35|91.84|91.34|91.87|91.37|91.83|91.33|5
1736165590000|2025-01-06 12:13:10|91.85|91.35|91.9|91.4|91.91|91.41|91.85|91.35|10
1736165600000|2025-01-06 12:13:20|91.89|91.39|91.89|91.39|91.91|91.41|91.88|91.38|9
1736165620000|2025-01-06 12:13:40|91.88|91.38|91.88|91.38|91.89|91.39|91.87|91.37|7
1736165630000|2025-01-06 12:13:50|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|4
1736165640000|2025-01-06 12:14:00|91.87|91.37|91.84|91.34|91.87|91.37|91.84|91.34|3
1736165650000|2025-01-06 12:14:10|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|3
1736165660000|2025-01-06 12:14:20|91.86|91.36|91.87|91.37|91.89|91.39|91.86|91.36|7
1736165670000|2025-01-06 12:14:30|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736165680000|2025-01-06 12:14:40|91.86|91.36|91.85|91.35|91.87|91.37|91.85|91.35|3
1736165690000|2025-01-06 12:14:50|91.86|91.36|91.8|91.3|91.86|91.36|91.8|91.3|7
1736165700000|2025-01-06 12:15:00|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|3
1736165710000|2025-01-06 12:15:10|91.8|91.3|91.82|91.32|91.82|91.32|91.79|91.29|5
1736165720000|2025-01-06 12:15:20|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|3
1736165730000|2025-01-06 12:15:30|91.8|91.3|91.81|91.31|91.82|91.32|91.8|91.3|6
1736165740000|2025-01-06 12:15:40|91.8|91.3|91.83|91.33|91.83|91.33|91.8|91.3|6
1736165750000|2025-01-06 12:15:50|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1736165760000|2025-01-06 12:16:00|91.84|91.34|91.83|91.33|91.84|91.34|91.83|91.33|2
1736165770000|2025-01-06 12:16:10|91.82|91.32|91.84|91.34|91.84|91.34|91.81|91.31|5
1736165780000|2025-01-06 12:16:20|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1736165790000|2025-01-06 12:16:30|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|3
1736165800000|2025-01-06 12:16:40|91.8|91.3|91.68|91.18|91.8|91.3|91.68|91.18|7
1736165810000|2025-01-06 12:16:50|91.67|91.17|91.7|91.2|91.7|91.2|91.67|91.17|3
1736165820000|2025-01-06 12:17:00|91.71|91.21|91.68|91.18|91.71|91.21|91.68|91.18|4
1736165830000|2025-01-06 12:17:10|91.64|91.14|91.64|91.14|91.64|91.14|91.63|91.13|5
1736165840000|2025-01-06 12:17:20|91.65|91.15|91.62|91.12|91.66|91.16|91.62|91.12|8
1736165850000|2025-01-06 12:17:30|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|2
1736165870000|2025-01-06 12:17:50|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736165880000|2025-01-06 12:18:00|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736165890000|2025-01-06 12:18:10|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|5
1736165900000|2025-01-06 12:18:20|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736165910000|2025-01-06 12:18:30|91.59|91.09|91.58|91.08|91.61|91.11|91.58|91.08|6
1736165920000|2025-01-06 12:18:40|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736165930000|2025-01-06 12:18:50|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|2
1736165950000|2025-01-06 12:19:10|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736165960000|2025-01-06 12:19:20|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736165980000|2025-01-06 12:19:40|91.6|91.1|91.59|91.09|91.6|91.1|91.59|91.09|2
1736165990000|2025-01-06 12:19:50|91.58|91.08|91.55|91.05|91.58|91.08|91.55|91.05|3
1736166000000|2025-01-06 12:20:00|91.54|91.04|91.59|91.09|91.63|91.13|91.54|91.04|8
1736166020000|2025-01-06 12:20:20|91.6|91.1|91.59|91.09|91.6|91.1|91.59|91.09|2
1736166030000|2025-01-06 12:20:30|91.61|91.11|91.6|91.1|91.63|91.13|91.6|91.1|5
1736166040000|2025-01-06 12:20:40|91.62|91.12|91.62|91.12|91.62|91.12|91.61|91.11|3
1736166050000|2025-01-06 12:20:50|91.63|91.13|91.63|91.13|91.64|91.14|91.63|91.13|3
1736166060000|2025-01-06 12:21:00|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|2
1736166070000|2025-01-06 12:21:10|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736166080000|2025-01-06 12:21:20|91.59|91.09|91.53|91.03|91.59|91.09|91.53|91.03|5
1736166090000|2025-01-06 12:21:30|91.54|91.04|91.54|91.04|91.54|91.04|91.53|91.03|3
1736166100000|2025-01-06 12:21:40|91.55|91.05|91.53|91.03|91.58|91.08|91.53|91.03|6
1736166110000|2025-01-06 12:21:50|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736166120000|2025-01-06 12:22:00|91.55|91.05|91.71|91.21|91.71|91.21|91.55|91.05|17
1736166130000|2025-01-06 12:22:10|91.73|91.23|91.68|91.18|91.74|91.24|91.62|91.12|7
1736166140000|2025-01-06 12:22:20|91.69|91.19|91.66|91.16|91.69|91.19|91.65|91.15|10
1736166150000|2025-01-06 12:22:30|91.65|91.15|91.64|91.14|91.68|91.18|91.63|91.13|10
1736166160000|2025-01-06 12:22:40|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|6
1736166170000|2025-01-06 12:22:50|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|5
1736166180000|2025-01-06 12:23:00|91.67|91.17|91.67|91.17|91.68|91.18|91.66|91.16|4
1736166190000|2025-01-06 12:23:10|91.66|91.16|91.68|91.18|91.69|91.19|91.63|91.13|8
1736166200000|2025-01-06 12:23:20|91.66|91.16|91.63|91.13|91.66|91.16|91.63|91.13|10
1736166210000|2025-01-06 12:23:30|91.62|91.12|91.62|91.12|91.63|91.13|91.62|91.12|3
1736166220000|2025-01-06 12:23:40|91.61|91.11|91.57|91.07|91.61|91.11|91.57|91.07|5
1736166230000|2025-01-06 12:23:50|91.59|91.09|91.59|91.09|91.59|91.09|91.58|91.08|3
1736166240000|2025-01-06 12:24:00|91.6|91.1|91.63|91.13|91.63|91.13|91.6|91.1|3
1736166250000|2025-01-06 12:24:10|91.64|91.14|91.69|91.19|91.69|91.19|91.63|91.13|6
1736166260000|2025-01-06 12:24:20|91.7|91.2|91.73|91.23|91.73|91.23|91.69|91.19|8
1736166270000|2025-01-06 12:24:30|91.72|91.22|91.7|91.2|91.72|91.22|91.69|91.19|5
1736166280000|2025-01-06 12:24:40|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1736166290000|2025-01-06 12:24:50|91.73|91.23|91.77|91.27|91.78|91.28|91.73|91.23|6
1736166300000|2025-01-06 12:25:00|91.78|91.28|91.71|91.21|91.78|91.28|91.71|91.21|10
1736166310000|2025-01-06 12:25:10|91.7|91.2|91.74|91.24|91.74|91.24|91.7|91.2|5
1736166320000|2025-01-06 12:25:20|91.77|91.27|91.73|91.23|91.77|91.27|91.73|91.23|3
1736166330000|2025-01-06 12:25:30|91.72|91.22|91.73|91.23|91.73|91.23|91.7|91.2|5
1736166340000|2025-01-06 12:25:40|91.72|91.22|91.64|91.14|91.72|91.22|91.64|91.14|11
1736166350000|2025-01-06 12:25:50|91.65|91.15|91.62|91.12|91.68|91.18|91.61|91.11|11
1736166360000|2025-01-06 12:26:00|91.64|91.14|91.61|91.11|91.64|91.14|91.61|91.11|7
1736166370000|2025-01-06 12:26:10|91.59|91.09|91.57|91.07|91.63|91.13|91.57|91.07|10
1736166380000|2025-01-06 12:26:20|91.59|91.09|91.59|91.09|91.63|91.13|91.58|91.08|10
1736166390000|2025-01-06 12:26:30|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736166400000|2025-01-06 12:26:40|91.57|91.07|91.57|91.07|91.57|91.07|91.56|91.06|3
1736166410000|2025-01-06 12:26:50|91.56|91.06|91.52|91.02|91.57|91.07|91.52|91.02|4
1736166420000|2025-01-06 12:27:00|91.51|91.01|91.49|90.99|91.51|91.01|91.47|90.97|10
1736166440000|2025-01-06 12:27:20|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736166450000|2025-01-06 12:27:30|91.49|90.99|91.44|90.94|91.49|90.99|91.44|90.94|5
1736166460000|2025-01-06 12:27:40|91.47|90.97|91.48|90.98|91.5|91|91.47|90.97|5
1736166470000|2025-01-06 12:27:50|91.49|90.99|91.49|90.99|91.49|90.99|91.49|90.99|1
1736166480000|2025-01-06 12:28:00|91.47|90.97|91.47|90.97|91.48|90.98|91.44|90.94|7
1736166490000|2025-01-06 12:28:10|91.48|90.98|91.48|90.98|91.5|91|91.48|90.98|4
1736166500000|2025-01-06 12:28:20|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|2
1736166510000|2025-01-06 12:28:30|91.48|90.98|91.5|91|91.5|91|91.48|90.98|3
1736166520000|2025-01-06 12:28:40|91.49|90.99|91.48|90.98|91.49|90.99|91.47|90.97|6
1736166530000|2025-01-06 12:28:50|91.5|91|91.48|90.98|91.5|91|91.47|90.97|5
1736166540000|2025-01-06 12:29:00|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1736166550000|2025-01-06 12:29:10|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736166560000|2025-01-06 12:29:20|91.45|90.95|91.47|90.97|91.47|90.97|91.43|90.93|6
1736166580000|2025-01-06 12:29:40|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|2
1736166590000|2025-01-06 12:29:50|91.44|90.94|91.42|90.92|91.44|90.94|91.42|90.92|3
1736166600000|2025-01-06 12:30:00|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736166610000|2025-01-06 12:30:10|91.42|90.92|91.38|90.88|91.42|90.92|91.38|90.88|4
1736166620000|2025-01-06 12:30:20|91.37|90.87|91.37|90.87|91.38|90.88|91.37|90.87|5
1736166630000|2025-01-06 12:30:30|91.39|90.89|91.39|90.89|91.39|90.89|91.38|90.88|3
1736166640000|2025-01-06 12:30:40|91.34|90.84|91.33|90.83|91.34|90.84|91.33|90.83|4
1736166650000|2025-01-06 12:30:50|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736166660000|2025-01-06 12:31:00|91.37|90.87|91.29|90.79|91.37|90.87|91.29|90.79|9
1736166670000|2025-01-06 12:31:10|91.28|90.78|91.26|90.76|91.3|90.8|91.26|90.76|10
1736166680000|2025-01-06 12:31:20|91.25|90.75|91.23|90.73|91.26|90.76|91.23|90.73|5
1736166690000|2025-01-06 12:31:30|91.22|90.72|91.19|90.69|91.24|90.74|91.18|90.68|10
1736166700000|2025-01-06 12:31:40|91.2|90.7|91.2|90.7|91.2|90.7|91.19|90.69|3
1736166710000|2025-01-06 12:31:50|91.19|90.69|91.2|90.7|91.2|90.7|91.19|90.69|2
1736166720000|2025-01-06 12:32:00|91.19|90.69|91.16|90.66|91.19|90.69|91.16|90.66|4
1736166730000|2025-01-06 12:32:10|91.17|90.67|91.16|90.66|91.18|90.68|91.16|90.66|4
1736166740000|2025-01-06 12:32:20|91.15|90.65|91.18|90.68|91.18|90.68|91.15|90.65|3
1736166750000|2025-01-06 12:32:30|91.19|90.69|91.2|90.7|91.2|90.7|91.19|90.69|2
1736166760000|2025-01-06 12:32:40|91.21|90.71|91.19|90.69|91.21|90.71|91.19|90.69|3
1736166770000|2025-01-06 12:32:50|91.2|90.7|91.19|90.69|91.2|90.7|91.19|90.69|2
1736166780000|2025-01-06 12:33:00|91.2|90.7|91.2|90.7|91.2|90.7|91.18|90.68|7
1736166790000|2025-01-06 12:33:10|91.21|90.71|91.2|90.7|91.21|90.71|91.2|90.7|2
1736166800000|2025-01-06 12:33:20|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1736166810000|2025-01-06 12:33:30|91.2|90.7|91.27|90.77|91.28|90.78|91.2|90.7|6
1736166820000|2025-01-06 12:33:40|91.28|90.78|91.27|90.77|91.28|90.78|91.27|90.77|2
1736166830000|2025-01-06 12:33:50|91.28|90.78|91.27|90.77|91.28|90.78|91.26|90.76|4
1736166840000|2025-01-06 12:34:00|91.26|90.76|91.26|90.76|91.26|90.76|91.26|90.76|1
1736166850000|2025-01-06 12:34:10|91.27|90.77|91.21|90.71|91.27|90.77|91.21|90.71|3
1736166860000|2025-01-06 12:34:20|91.22|90.72|91.21|90.71|91.22|90.72|91.21|90.71|2
1736166870000|2025-01-06 12:34:30|91.22|90.72|91.23|90.73|91.23|90.73|91.22|90.72|2
1736166880000|2025-01-06 12:34:40|91.24|90.74|91.23|90.73|91.24|90.74|91.23|90.73|2
1736166890000|2025-01-06 12:34:50|91.22|90.72|91.22|90.72|91.22|90.72|91.22|90.72|1
1736166900000|2025-01-06 12:35:00|91.24|90.74|91.26|90.76|91.27|90.77|91.24|90.74|4
1736166910000|2025-01-06 12:35:10|91.27|90.77|91.26|90.76|91.27|90.77|91.26|90.76|2
1736166920000|2025-01-06 12:35:20|91.27|90.77|91.29|90.79|91.3|90.8|91.27|90.77|4
1736166930000|2025-01-06 12:35:30|91.3|90.8|91.32|90.82|91.32|90.82|91.3|90.8|3
1736166940000|2025-01-06 12:35:40|91.33|90.83|91.36|90.86|91.36|90.86|91.33|90.83|2
1736166950000|2025-01-06 12:35:50|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736166960000|2025-01-06 12:36:00|91.33|90.83|91.35|90.85|91.37|90.87|91.32|90.82|6
1736166970000|2025-01-06 12:36:10|91.33|90.83|91.37|90.87|91.37|90.87|91.33|90.83|4
1736166980000|2025-01-06 12:36:20|91.36|90.86|91.39|90.89|91.39|90.89|91.36|90.86|4
1736166990000|2025-01-06 12:36:30|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1736167000000|2025-01-06 12:36:40|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1736167010000|2025-01-06 12:36:50|91.36|90.86|91.32|90.82|91.36|90.86|91.32|90.82|6
1736167020000|2025-01-06 12:37:00|91.33|90.83|91.35|90.85|91.37|90.87|91.33|90.83|5
1736167030000|2025-01-06 12:37:10|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736167040000|2025-01-06 12:37:20|91.38|90.88|91.36|90.86|91.38|90.88|91.36|90.86|3
1736167050000|2025-01-06 12:37:30|91.38|90.88|91.39|90.89|91.39|90.89|91.37|90.87|7
1736167060000|2025-01-06 12:37:40|91.4|90.9|91.41|90.91|91.41|90.91|91.4|90.9|2
1736167070000|2025-01-06 12:37:50|91.4|90.9|91.4|90.9|91.4|90.9|91.4|90.9|1
1736167080000|2025-01-06 12:38:00|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1736167090000|2025-01-06 12:38:10|91.39|90.89|91.41|90.91|91.41|90.91|91.38|90.88|4
1736167100000|2025-01-06 12:38:20|91.4|90.9|91.4|90.9|91.4|90.9|91.4|90.9|1
1736167110000|2025-01-06 12:38:30|91.41|90.91|91.42|90.92|91.42|90.92|91.41|90.91|2
1736167120000|2025-01-06 12:38:40|91.43|90.93|91.48|90.98|91.49|90.99|91.42|90.92|4
1736167130000|2025-01-06 12:38:50|91.49|90.99|91.49|90.99|91.49|90.99|91.49|90.99|1
1736167140000|2025-01-06 12:39:00|91.5|91|91.5|91|91.5|91|91.5|91|1
1736167150000|2025-01-06 12:39:10|91.51|91.01|91.5|91|91.51|91.01|91.48|90.98|7
1736167160000|2025-01-06 12:39:20|91.51|91.01|91.54|91.04|91.55|91.05|91.5|91|6
1736167170000|2025-01-06 12:39:30|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736167180000|2025-01-06 12:39:40|91.53|91.03|91.52|91.02|91.53|91.03|91.51|91.01|6
1736167190000|2025-01-06 12:39:50|91.51|91.01|91.49|90.99|91.51|91.01|91.49|90.99|3
1736167200000|2025-01-06 12:40:00|91.48|90.98|91.43|90.93|91.48|90.98|91.42|90.92|7
1736167210000|2025-01-06 12:40:10|91.44|90.94|91.48|90.98|91.48|90.98|91.44|90.94|4
1736167220000|2025-01-06 12:40:20|91.47|90.97|91.47|90.97|91.47|90.97|91.46|90.96|3
1736167230000|2025-01-06 12:40:30|91.45|90.95|91.44|90.94|91.45|90.95|91.42|90.92|6
1736167240000|2025-01-06 12:40:40|91.43|90.93|91.48|90.98|91.48|90.98|91.43|90.93|3
1736167250000|2025-01-06 12:40:50|91.5|91|91.5|91|91.5|91|91.5|91|1
1736167260000|2025-01-06 12:41:00|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736167270000|2025-01-06 12:41:10|91.58|91.08|91.57|91.07|91.58|91.08|91.56|91.06|7
1736167280000|2025-01-06 12:41:20|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736167290000|2025-01-06 12:41:30|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|2
1736167300000|2025-01-06 12:41:40|91.58|91.08|91.57|91.07|91.58|91.08|91.56|91.06|4
1736167310000|2025-01-06 12:41:50|91.58|91.08|91.6|91.1|91.61|91.11|91.57|91.07|8
1736167320000|2025-01-06 12:42:00|91.61|91.11|91.63|91.13|91.63|91.13|91.61|91.11|3
1736167340000|2025-01-06 12:42:20|91.61|91.11|91.59|91.09|91.61|91.11|91.59|91.09|2
1736167360000|2025-01-06 12:42:40|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736167380000|2025-01-06 12:43:00|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736167420000|2025-01-06 12:43:40|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736167430000|2025-01-06 12:43:50|91.59|91.09|91.6|91.1|91.6|91.1|91.59|91.09|2
1736167440000|2025-01-06 12:44:00|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736167450000|2025-01-06 12:44:10|91.57|91.07|91.57|91.07|91.58|91.08|91.57|91.07|3
1736167460000|2025-01-06 12:44:20|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|4
1736167470000|2025-01-06 12:44:30|91.56|91.06|91.58|91.08|91.58|91.08|91.55|91.05|4
1736167490000|2025-01-06 12:44:50|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736167500000|2025-01-06 12:45:00|91.6|91.1|91.61|91.11|91.62|91.12|91.6|91.1|6
1736167510000|2025-01-06 12:45:10|91.6|91.1|91.57|91.07|91.6|91.1|91.57|91.07|3
1736167520000|2025-01-06 12:45:20|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736167540000|2025-01-06 12:45:40|91.55|91.05|91.53|91.03|91.56|91.06|91.53|91.03|3
1736167550000|2025-01-06 12:45:50|91.51|91.01|91.53|91.03|91.53|91.03|91.51|91.01|9
1736167560000|2025-01-06 12:46:00|91.52|91.02|91.52|91.02|91.53|91.03|91.51|91.01|4
1736167580000|2025-01-06 12:46:20|91.53|91.03|91.59|91.09|91.59|91.09|91.53|91.03|9
1736167590000|2025-01-06 12:46:30|91.6|91.1|91.62|91.12|91.63|91.13|91.6|91.1|7
1736167600000|2025-01-06 12:46:40|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1736167610000|2025-01-06 12:46:50|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736167620000|2025-01-06 12:47:00|91.61|91.11|91.61|91.11|91.61|91.11|91.59|91.09|3
1736167630000|2025-01-06 12:47:10|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736167640000|2025-01-06 12:47:20|91.61|91.11|91.62|91.12|91.63|91.13|91.61|91.11|3
1736167650000|2025-01-06 12:47:30|91.63|91.13|91.67|91.17|91.67|91.17|91.63|91.13|2
1736167660000|2025-01-06 12:47:40|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736167670000|2025-01-06 12:47:50|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736167680000|2025-01-06 12:48:00|91.7|91.2|91.71|91.21|91.71|91.21|91.69|91.19|6
1736167690000|2025-01-06 12:48:10|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736167700000|2025-01-06 12:48:20|91.72|91.22|91.71|91.21|91.73|91.23|91.71|91.21|4
1736167710000|2025-01-06 12:48:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736167720000|2025-01-06 12:48:40|91.72|91.22|91.74|91.24|91.74|91.24|91.72|91.22|2
1736167730000|2025-01-06 12:48:50|91.75|91.25|91.7|91.2|91.75|91.25|91.69|91.19|7
1736167740000|2025-01-06 12:49:00|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|4
1736167750000|2025-01-06 12:49:10|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|2
1736167760000|2025-01-06 12:49:20|91.6|91.1|91.54|91.04|91.6|91.1|91.53|91.03|8
1736167770000|2025-01-06 12:49:30|91.57|91.07|91.57|91.07|91.58|91.08|91.56|91.06|4
1736167780000|2025-01-06 12:49:40|91.56|91.06|91.54|91.04|91.56|91.06|91.53|91.03|4
1736167790000|2025-01-06 12:49:50|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736167800000|2025-01-06 12:50:00|91.51|91.01|91.49|90.99|91.52|91.02|91.48|90.98|7
1736167810000|2025-01-06 12:50:10|91.51|91.01|91.52|91.02|91.52|91.02|91.5|91|4
1736167820000|2025-01-06 12:50:20|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736167830000|2025-01-06 12:50:30|91.51|91.01|91.46|90.96|91.51|91.01|91.44|90.94|7
1736167840000|2025-01-06 12:50:40|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|2
1736167850000|2025-01-06 12:50:50|91.47|90.97|91.48|90.98|91.49|90.99|91.47|90.97|4
1736167860000|2025-01-06 12:51:00|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1736167870000|2025-01-06 12:51:10|91.45|90.95|91.43|90.93|91.45|90.95|91.43|90.93|3
1736167880000|2025-01-06 12:51:20|91.42|90.92|91.41|90.91|91.44|90.94|91.41|90.91|6
1736167890000|2025-01-06 12:51:30|91.4|90.9|91.39|90.89|91.4|90.9|91.39|90.89|2
1736167900000|2025-01-06 12:51:40|91.4|90.9|91.39|90.89|91.4|90.9|91.38|90.88|4
1736167910000|2025-01-06 12:51:50|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736167920000|2025-01-06 12:52:00|91.36|90.86|91.35|90.85|91.38|90.88|91.35|90.85|7
1736167930000|2025-01-06 12:52:10|91.33|90.83|91.37|90.87|91.38|90.88|91.33|90.83|6
1736167940000|2025-01-06 12:52:20|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736167950000|2025-01-06 12:52:30|91.37|90.87|91.34|90.84|91.37|90.87|91.33|90.83|5
1736167960000|2025-01-06 12:52:40|91.32|90.82|91.31|90.81|91.33|90.83|91.29|90.79|9
1736167970000|2025-01-06 12:52:50|91.3|90.8|91.3|90.8|91.3|90.8|91.3|90.8|1
1736167980000|2025-01-06 12:53:00|91.29|90.79|91.24|90.74|91.29|90.79|91.24|90.74|4
1736167990000|2025-01-06 12:53:10|91.23|90.73|91.24|90.74|91.24|90.74|91.23|90.73|2
1736168000000|2025-01-06 12:53:20|91.25|90.75|91.27|90.77|91.27|90.77|91.25|90.75|2
1736168010000|2025-01-06 12:53:30|91.28|90.78|91.29|90.79|91.29|90.79|91.28|90.78|2
1736168020000|2025-01-06 12:53:40|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736168030000|2025-01-06 12:53:50|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736168040000|2025-01-06 12:54:00|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736168050000|2025-01-06 12:54:10|91.33|90.83|91.33|90.83|91.34|90.84|91.33|90.83|3
1736168060000|2025-01-06 12:54:20|91.3|90.8|91.3|90.8|91.3|90.8|91.3|90.8|1
1736168070000|2025-01-06 12:54:30|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736168080000|2025-01-06 12:54:40|91.32|90.82|91.32|90.82|91.32|90.82|91.31|90.81|3
1736168090000|2025-01-06 12:54:50|91.34|90.84|91.39|90.89|91.39|90.89|91.34|90.84|2
1736168100000|2025-01-06 12:55:00|91.38|90.88|91.43|90.93|91.43|90.93|91.38|90.88|4
1736168110000|2025-01-06 12:55:10|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1736168120000|2025-01-06 12:55:20|91.43|90.93|91.44|90.94|91.44|90.94|91.43|90.93|2
1736168130000|2025-01-06 12:55:30|91.42|90.92|91.35|90.85|91.42|90.92|91.35|90.85|7
1736168140000|2025-01-06 12:55:40|91.36|90.86|91.37|90.87|91.37|90.87|91.36|90.86|2
1736168150000|2025-01-06 12:55:50|91.34|90.84|91.33|90.83|91.34|90.84|91.32|90.82|6
1736168160000|2025-01-06 12:56:00|91.36|90.86|91.38|90.88|91.38|90.88|91.36|90.86|3
1736168170000|2025-01-06 12:56:10|91.37|90.87|91.34|90.84|91.38|90.88|91.34|90.84|7
1736168180000|2025-01-06 12:56:20|91.33|90.83|91.36|90.86|91.37|90.87|91.31|90.81|6
1736168190000|2025-01-06 12:56:30|91.37|90.87|91.38|90.88|91.38|90.88|91.36|90.86|4
1736168210000|2025-01-06 12:56:50|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736168220000|2025-01-06 12:57:00|91.39|90.89|91.4|90.9|91.41|90.91|91.39|90.89|3
1736168230000|2025-01-06 12:57:10|91.39|90.89|91.47|90.97|91.5|91|91.39|90.89|7
1736168240000|2025-01-06 12:57:20|91.48|90.98|91.48|90.98|91.49|90.99|91.48|90.98|3
1736168250000|2025-01-06 12:57:30|91.49|90.99|91.48|90.98|91.49|90.99|91.48|90.98|2
1736168260000|2025-01-06 12:57:40|91.47|90.97|91.45|90.95|91.47|90.97|91.44|90.94|7
1736168270000|2025-01-06 12:57:50|91.44|90.94|91.39|90.89|91.45|90.95|91.38|90.88|15
1736168280000|2025-01-06 12:58:00|91.38|90.88|91.38|90.88|91.39|90.89|91.35|90.85|8
1736168290000|2025-01-06 12:58:10|91.39|90.89|91.48|90.98|91.48|90.98|91.38|90.88|8
1736168300000|2025-01-06 12:58:20|91.49|90.99|91.53|91.03|91.53|91.03|91.49|90.99|4
1736168310000|2025-01-06 12:58:30|91.52|91.02|91.59|91.09|91.59|91.09|91.51|91.01|8
1736168320000|2025-01-06 12:58:40|91.6|91.1|91.54|91.04|91.62|91.12|91.54|91.04|8
1736168330000|2025-01-06 12:58:50|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736168340000|2025-01-06 12:59:00|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736168360000|2025-01-06 12:59:20|91.51|91.01|91.5|91|91.51|91.01|91.48|90.98|5
1736168370000|2025-01-06 12:59:30|91.49|90.99|91.49|90.99|91.5|91|91.49|90.99|3
1736168380000|2025-01-06 12:59:40|91.5|91|91.5|91|91.5|91|91.5|91|1
1736168390000|2025-01-06 12:59:50|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736168400000|2025-01-06 13:00:00|91.53|91.03|91.52|91.02|91.53|91.03|91.51|91.01|4
1736168410000|2025-01-06 13:00:10|91.54|91.04|91.63|91.13|91.63|91.13|91.54|91.04|9
1736168420000|2025-01-06 13:00:20|91.64|91.14|91.58|91.08|91.64|91.14|91.58|91.08|7
1736168430000|2025-01-06 13:00:30|91.59|91.09|91.59|91.09|91.59|91.09|91.58|91.08|3
1736168440000|2025-01-06 13:00:40|91.58|91.08|91.6|91.1|91.6|91.1|91.58|91.08|3
1736168450000|2025-01-06 13:00:50|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736168460000|2025-01-06 13:01:00|91.63|91.13|91.7|91.2|91.71|91.21|91.63|91.13|4
1736168470000|2025-01-06 13:01:10|91.71|91.21|91.74|91.24|91.79|91.29|91.7|91.2|11
1736168480000|2025-01-06 13:01:20|91.73|91.23|91.71|91.21|91.75|91.25|91.71|91.21|11
1736168490000|2025-01-06 13:01:30|91.72|91.22|91.6|91.1|91.72|91.22|91.6|91.1|8
1736168500000|2025-01-06 13:01:40|91.63|91.13|91.67|91.17|91.69|91.19|91.63|91.13|5
1736168510000|2025-01-06 13:01:50|91.66|91.16|91.67|91.17|91.68|91.18|91.64|91.14|9
1736168520000|2025-01-06 13:02:00|91.68|91.18|91.7|91.2|91.71|91.21|91.68|91.18|12
1736168530000|2025-01-06 13:02:10|91.69|91.19|91.71|91.21|91.71|91.21|91.69|91.19|5
1736168540000|2025-01-06 13:02:20|91.73|91.23|91.73|91.23|91.74|91.24|91.72|91.22|5
1736168560000|2025-01-06 13:02:40|91.72|91.22|91.7|91.2|91.72|91.22|91.68|91.18|10
1736168570000|2025-01-06 13:02:50|91.69|91.19|91.69|91.19|91.69|91.19|91.68|91.18|3
1736168580000|2025-01-06 13:03:00|91.72|91.22|91.7|91.2|91.77|91.27|91.7|91.2|10
1736168590000|2025-01-06 13:03:10|91.71|91.21|91.71|91.21|91.72|91.22|91.71|91.21|3
1736168600000|2025-01-06 13:03:20|91.72|91.22|91.76|91.26|91.76|91.26|91.71|91.21|8
1736168610000|2025-01-06 13:03:30|91.75|91.25|91.73|91.23|91.75|91.25|91.71|91.21|8
1736168620000|2025-01-06 13:03:40|91.74|91.24|91.74|91.24|91.8|91.3|91.73|91.23|16
1736168630000|2025-01-06 13:03:50|91.73|91.23|91.74|91.24|91.74|91.24|91.73|91.23|4
1736168640000|2025-01-06 13:04:00|91.73|91.23|91.72|91.22|91.73|91.23|91.71|91.21|5
1736168650000|2025-01-06 13:04:10|91.73|91.23|91.72|91.22|91.73|91.23|91.71|91.21|8
1736168660000|2025-01-06 13:04:20|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|4
1736168670000|2025-01-06 13:04:30|91.71|91.21|91.6|91.1|91.71|91.21|91.6|91.1|9
1736168680000|2025-01-06 13:04:40|91.61|91.11|91.58|91.08|91.61|91.11|91.57|91.07|6
1736168690000|2025-01-06 13:04:50|91.57|91.07|91.52|91.02|91.57|91.07|91.52|91.02|4
1736168700000|2025-01-06 13:05:00|91.51|91.01|91.51|91.01|91.51|91.01|91.5|91|3
1736168710000|2025-01-06 13:05:10|91.52|91.02|91.52|91.02|91.53|91.03|91.51|91.01|5
1736168720000|2025-01-06 13:05:20|91.54|91.04|91.54|91.04|91.54|91.04|91.53|91.03|5
1736168730000|2025-01-06 13:05:30|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736168740000|2025-01-06 13:05:40|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736168760000|2025-01-06 13:06:00|91.51|91.01|91.44|90.94|91.51|91.01|91.44|90.94|6
1736168770000|2025-01-06 13:06:10|91.43|90.93|91.44|90.94|91.44|90.94|91.43|90.93|4
1736168780000|2025-01-06 13:06:20|91.43|90.93|91.34|90.84|91.43|90.93|91.34|90.84|7
1736168790000|2025-01-06 13:06:30|91.33|90.83|91.35|90.85|91.35|90.85|91.33|90.83|3
1736168800000|2025-01-06 13:06:40|91.34|90.84|91.32|90.82|91.34|90.84|91.31|90.81|7
1736168810000|2025-01-06 13:06:50|91.33|90.83|91.33|90.83|91.34|90.84|91.33|90.83|3
1736168820000|2025-01-06 13:07:00|91.34|90.84|91.36|90.86|91.38|90.88|91.34|90.84|5
1736168830000|2025-01-06 13:07:10|91.35|90.85|91.41|90.91|91.41|90.91|91.33|90.83|10
1736168840000|2025-01-06 13:07:20|91.42|90.92|91.42|90.92|91.45|90.95|91.42|90.92|6
1736168850000|2025-01-06 13:07:30|91.41|90.91|91.39|90.89|91.42|90.92|91.39|90.89|7
1736168860000|2025-01-06 13:07:40|91.35|90.85|91.39|90.89|91.39|90.89|91.35|90.85|4
1736168870000|2025-01-06 13:07:50|91.38|90.88|91.43|90.93|91.44|90.94|91.38|90.88|11
1736168880000|2025-01-06 13:08:00|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736168890000|2025-01-06 13:08:10|91.44|90.94|91.5|91|91.51|91.01|91.44|90.94|5
1736168900000|2025-01-06 13:08:20|91.51|91.01|91.54|91.04|91.54|91.04|91.51|91.01|4
1736168910000|2025-01-06 13:08:30|91.55|91.05|91.55|91.05|91.61|91.11|91.55|91.05|11
1736168920000|2025-01-06 13:08:40|91.54|91.04|91.45|90.95|91.54|91.04|91.44|90.94|8
1736168930000|2025-01-06 13:08:50|91.46|90.96|91.46|90.96|91.5|91|91.46|90.96|6
1736168940000|2025-01-06 13:09:00|91.47|90.97|91.49|90.99|91.5|91|91.44|90.94|9
1736168950000|2025-01-06 13:09:10|91.48|90.98|91.48|90.98|91.48|90.98|91.45|90.95|5
1736168960000|2025-01-06 13:09:20|91.46|90.96|91.42|90.92|91.46|90.96|91.42|90.92|4
1736168970000|2025-01-06 13:09:30|91.43|90.93|91.38|90.88|91.43|90.93|91.38|90.88|5
1736168980000|2025-01-06 13:09:40|91.37|90.87|91.32|90.82|91.37|90.87|91.32|90.82|8
1736168990000|2025-01-06 13:09:50|91.33|90.83|91.34|90.84|91.34|90.84|91.33|90.83|2
1736169000000|2025-01-06 13:10:00|91.33|90.83|91.37|90.87|91.37|90.87|91.3|90.8|6
1736169010000|2025-01-06 13:10:10|91.38|90.88|91.35|90.85|91.38|90.88|91.34|90.84|17
1736169020000|2025-01-06 13:10:20|91.36|90.86|91.38|90.88|91.38|90.88|91.36|90.86|5
1736169030000|2025-01-06 13:10:30|91.39|90.89|91.4|90.9|91.4|90.9|91.39|90.89|2
1736169040000|2025-01-06 13:10:40|91.39|90.89|91.41|90.91|91.41|90.91|91.39|90.89|9
1736169050000|2025-01-06 13:10:50|91.42|90.92|91.42|90.92|91.48|90.98|91.42|90.92|10
1736169060000|2025-01-06 13:11:00|91.41|90.91|91.39|90.89|91.41|90.91|91.37|90.87|9
1736169070000|2025-01-06 13:11:10|91.4|90.9|91.4|90.9|91.42|90.92|91.4|90.9|5
1736169090000|2025-01-06 13:11:30|91.41|90.91|91.39|90.89|91.41|90.91|91.39|90.89|5
1736169100000|2025-01-06 13:11:40|91.4|90.9|91.34|90.84|91.4|90.9|91.34|90.84|7
1736169110000|2025-01-06 13:11:50|91.33|90.83|91.34|90.84|91.35|90.85|91.32|90.82|5
1736169120000|2025-01-06 13:12:00|91.33|90.83|91.3|90.8|91.33|90.83|91.3|90.8|6
1736169130000|2025-01-06 13:12:10|91.29|90.79|91.33|90.83|91.33|90.83|91.27|90.77|7
1736169140000|2025-01-06 13:12:20|91.32|90.82|91.28|90.78|91.32|90.82|91.26|90.76|7
1736169150000|2025-01-06 13:12:30|91.27|90.77|91.24|90.74|91.27|90.77|91.23|90.73|12
1736169160000|2025-01-06 13:12:40|91.23|90.73|91.43|90.93|91.43|90.93|91.23|90.73|13
1736169170000|2025-01-06 13:12:50|91.42|90.92|91.41|90.91|91.42|90.92|91.4|90.9|4
1736169190000|2025-01-06 13:13:10|91.4|90.9|91.34|90.84|91.4|90.9|91.34|90.84|5
1736169200000|2025-01-06 13:13:20|91.35|90.85|91.33|90.83|91.38|90.88|91.32|90.82|13
1736169210000|2025-01-06 13:13:30|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|2
1736169220000|2025-01-06 13:13:40|91.33|90.83|91.32|90.82|91.41|90.91|91.32|90.82|7
1736169230000|2025-01-06 13:13:50|91.3|90.8|91.27|90.77|91.3|90.8|91.22|90.72|11
1736169240000|2025-01-06 13:14:00|91.28|90.78|91.29|90.79|91.3|90.8|91.28|90.78|4
1736169250000|2025-01-06 13:14:10|91.28|90.78|91.33|90.83|91.34|90.84|91.28|90.78|12
1736169260000|2025-01-06 13:14:20|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|2
1736169270000|2025-01-06 13:14:30|91.35|90.85|91.29|90.79|91.38|90.88|91.29|90.79|13
1736169280000|2025-01-06 13:14:40|91.28|90.78|91.18|90.68|91.28|90.78|91.18|90.68|10
1736169290000|2025-01-06 13:14:50|91.19|90.69|91.18|90.68|91.19|90.69|91.17|90.67|6
1736169300000|2025-01-06 13:15:00|91.19|90.69|91.17|90.67|91.19|90.69|91.14|90.64|9
1736169310000|2025-01-06 13:15:10|91.18|90.68|91.19|90.69|91.21|90.71|91.18|90.68|13
1736169320000|2025-01-06 13:15:20|91.18|90.68|91.1|90.6|91.18|90.68|91.1|90.6|7
1736169330000|2025-01-06 13:15:30|91.08|90.58|91.07|90.57|91.1|90.6|91.04|90.54|16
1736169340000|2025-01-06 13:15:40|91.05|90.55|91.03|90.53|91.06|90.56|91.03|90.53|8
1736169350000|2025-01-06 13:15:50|91.02|90.52|91|90.5|91.02|90.52|90.96|90.46|11
1736169360000|2025-01-06 13:16:00|90.99|90.49|90.99|90.49|91|90.5|90.98|90.48|6
1736169370000|2025-01-06 13:16:10|91|90.5|91.04|90.54|91.09|90.59|91|90.5|16
1736169380000|2025-01-06 13:16:20|91.03|90.53|91.01|90.51|91.03|90.53|90.98|90.48|8
1736169390000|2025-01-06 13:16:30|90.99|90.49|91.03|90.53|91.04|90.54|90.99|90.49|10
1736169400000|2025-01-06 13:16:40|91.02|90.52|90.98|90.48|91.02|90.52|90.97|90.47|6
1736169410000|2025-01-06 13:16:50|90.97|90.47|90.93|90.43|90.97|90.47|90.93|90.43|5
1736169420000|2025-01-06 13:17:00|90.92|90.42|90.93|90.43|90.96|90.46|90.92|90.42|7
1736169430000|2025-01-06 13:17:10|90.94|90.44|91.01|90.51|91.01|90.51|90.94|90.44|8
1736169440000|2025-01-06 13:17:20|91.02|90.52|91.03|90.53|91.08|90.58|91.02|90.52|11
1736169450000|2025-01-06 13:17:30|91.02|90.52|91|90.5|91.04|90.54|90.99|90.49|10
1736169460000|2025-01-06 13:17:40|90.99|90.49|90.97|90.47|90.99|90.49|90.97|90.47|3
1736169470000|2025-01-06 13:17:50|90.96|90.46|90.94|90.44|90.98|90.48|90.94|90.44|11
1736169480000|2025-01-06 13:18:00|90.96|90.46|90.93|90.43|91|90.5|90.93|90.43|12
1736169490000|2025-01-06 13:18:10|90.94|90.44|90.99|90.49|90.99|90.49|90.94|90.44|4
1736169500000|2025-01-06 13:18:20|91|90.5|91.1|90.6|91.1|90.6|91|90.5|14
1736169510000|2025-01-06 13:18:30|91.12|90.62|91.07|90.57|91.12|90.62|91.07|90.57|5
1736169520000|2025-01-06 13:18:40|91.08|90.58|91.08|90.58|91.11|90.61|91.07|90.57|10
1736169530000|2025-01-06 13:18:50|91.07|90.57|91.02|90.52|91.07|90.57|91|90.5|13
1736169540000|2025-01-06 13:19:00|91.03|90.53|91.11|90.61|91.11|90.61|91.02|90.52|12
1736169550000|2025-01-06 13:19:10|91.13|90.63|91.17|90.67|91.17|90.67|91.13|90.63|4
1736169560000|2025-01-06 13:19:20|91.16|90.66|91.14|90.64|91.17|90.67|91.14|90.64|9
1736169570000|2025-01-06 13:19:30|91.13|90.63|91.13|90.63|91.14|90.64|91.13|90.63|3
1736169600000|2025-01-06 13:20:00|91.14|90.64|91.14|90.64|91.14|90.64|91.13|90.63|5
1736169610000|2025-01-06 13:20:10|91.15|90.65|91.19|90.69|91.21|90.71|91.15|90.65|9
1736169620000|2025-01-06 13:20:20|91.18|90.68|91.19|90.69|91.19|90.69|91.18|90.68|2
1736169630000|2025-01-06 13:20:30|91.2|90.7|91.27|90.77|91.27|90.77|91.2|90.7|7
1736169640000|2025-01-06 13:20:40|91.26|90.76|91.27|90.77|91.27|90.77|91.25|90.75|5
1736169650000|2025-01-06 13:20:50|91.28|90.78|91.31|90.81|91.31|90.81|91.28|90.78|4
1736169660000|2025-01-06 13:21:00|91.32|90.82|91.32|90.82|91.38|90.88|91.32|90.82|12
1736169670000|2025-01-06 13:21:10|91.33|90.83|91.33|90.83|91.38|90.88|91.33|90.83|11
1736169680000|2025-01-06 13:21:20|91.31|90.81|91.32|90.82|91.32|90.82|91.3|90.8|4
1736169690000|2025-01-06 13:21:30|91.31|90.81|91.32|90.82|91.32|90.82|91.29|90.79|8
1736169700000|2025-01-06 13:21:40|91.33|90.83|91.37|90.87|91.38|90.88|91.33|90.83|11
1736169710000|2025-01-06 13:21:50|91.38|90.88|91.4|90.9|91.4|90.9|91.38|90.88|3
1736169720000|2025-01-06 13:22:00|91.41|90.91|91.4|90.9|91.41|90.91|91.4|90.9|4
1736169730000|2025-01-06 13:22:10|91.39|90.89|91.36|90.86|91.39|90.89|91.36|90.86|4
1736169740000|2025-01-06 13:22:20|91.35|90.85|91.32|90.82|91.38|90.88|91.32|90.82|8
1736169750000|2025-01-06 13:22:30|91.31|90.81|91.3|90.8|91.31|90.81|91.3|90.8|6
1736169760000|2025-01-06 13:22:40|91.31|90.81|91.36|90.86|91.37|90.87|91.31|90.81|7
1736169770000|2025-01-06 13:22:50|91.35|90.85|91.35|90.85|91.36|90.86|91.35|90.85|3
1736169780000|2025-01-06 13:23:00|91.34|90.84|91.4|90.9|91.4|90.9|91.34|90.84|7
1736169790000|2025-01-06 13:23:10|91.41|90.91|91.45|90.95|91.45|90.95|91.4|90.9|6
1736169800000|2025-01-06 13:23:20|91.46|90.96|91.41|90.91|91.47|90.97|91.41|90.91|6
1736169810000|2025-01-06 13:23:30|91.42|90.92|91.41|90.91|91.43|90.93|91.41|90.91|4
1736169820000|2025-01-06 13:23:40|91.42|90.92|91.42|90.92|91.42|90.92|91.41|90.91|3
1736169830000|2025-01-06 13:23:50|91.41|90.91|91.42|90.92|91.42|90.92|91.41|90.91|2
1736169840000|2025-01-06 13:24:00|91.44|90.94|91.47|90.97|91.47|90.97|91.44|90.94|4
1736169850000|2025-01-06 13:24:10|91.46|90.96|91.46|90.96|91.46|90.96|91.43|90.93|4
1736169860000|2025-01-06 13:24:20|91.48|90.98|91.48|90.98|91.48|90.98|91.47|90.97|3
1736169870000|2025-01-06 13:24:30|91.49|90.99|91.51|91.01|91.52|91.02|91.49|90.99|4
1736169890000|2025-01-06 13:24:50|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736169900000|2025-01-06 13:25:00|91.5|91|91.49|90.99|91.5|91|91.48|90.98|4
1736169910000|2025-01-06 13:25:10|91.5|91|91.52|91.02|91.53|91.03|91.5|91|6
1736169920000|2025-01-06 13:25:20|91.53|91.03|91.56|91.06|91.57|91.07|91.53|91.03|4
1736169930000|2025-01-06 13:25:30|91.57|91.07|91.57|91.07|91.58|91.08|91.56|91.06|4
1736169940000|2025-01-06 13:25:40|91.58|91.08|91.57|91.07|91.58|91.08|91.56|91.06|4
1736169950000|2025-01-06 13:25:50|91.58|91.08|91.6|91.1|91.63|91.13|91.58|91.08|11
1736169960000|2025-01-06 13:26:00|91.61|91.11|91.59|91.09|91.61|91.11|91.59|91.09|5
1736169970000|2025-01-06 13:26:10|91.6|91.1|91.57|91.07|91.6|91.1|91.53|91.03|9
1736169980000|2025-01-06 13:26:20|91.56|91.06|91.58|91.08|91.59|91.09|91.54|91.04|10
1736169990000|2025-01-06 13:26:30|91.59|91.09|91.59|91.09|91.6|91.1|91.59|91.09|3
1736170000000|2025-01-06 13:26:40|91.6|91.1|91.6|91.1|91.61|91.11|91.6|91.1|3
1736170010000|2025-01-06 13:26:50|91.59|91.09|91.59|91.09|91.59|91.09|91.58|91.08|3
1736170020000|2025-01-06 13:27:00|91.58|91.08|91.56|91.06|91.58|91.08|91.56|91.06|3
1736170030000|2025-01-06 13:27:10|91.55|91.05|91.53|91.03|91.55|91.05|91.52|91.02|3
1736170040000|2025-01-06 13:27:20|91.54|91.04|91.57|91.07|91.57|91.07|91.54|91.04|2
1736170050000|2025-01-06 13:27:30|91.58|91.08|91.57|91.07|91.59|91.09|91.57|91.07|6
1736170060000|2025-01-06 13:27:40|91.56|91.06|91.56|91.06|91.58|91.08|91.56|91.06|4
1736170070000|2025-01-06 13:27:50|91.57|91.07|91.6|91.1|91.6|91.1|91.57|91.07|3
1736170080000|2025-01-06 13:28:00|91.59|91.09|91.59|91.09|91.6|91.1|91.59|91.09|3
1736170090000|2025-01-06 13:28:10|91.58|91.08|91.59|91.09|91.6|91.1|91.58|91.08|4
1736170100000|2025-01-06 13:28:20|91.58|91.08|91.56|91.06|91.58|91.08|91.55|91.05|5
1736170110000|2025-01-06 13:28:30|91.57|91.07|91.56|91.06|91.57|91.07|91.55|91.05|4
1736170120000|2025-01-06 13:28:40|91.58|91.08|91.6|91.1|91.6|91.1|91.57|91.07|6
1736170130000|2025-01-06 13:28:50|91.61|91.11|91.61|91.11|91.61|91.11|91.6|91.1|3
1736170140000|2025-01-06 13:29:00|91.6|91.1|91.58|91.08|91.6|91.1|91.57|91.07|5
1736170150000|2025-01-06 13:29:10|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|4
1736170160000|2025-01-06 13:29:20|91.6|91.1|91.61|91.11|91.61|91.11|91.59|91.09|8
1736170170000|2025-01-06 13:29:30|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736170180000|2025-01-06 13:29:40|91.65|91.15|91.62|91.12|91.66|91.16|91.61|91.11|9
1736170190000|2025-01-06 13:29:50|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|3
1736170200000|2025-01-06 13:30:00|91.63|91.13|91.67|91.17|91.68|91.18|91.63|91.13|8
1736170210000|2025-01-06 13:30:10|91.68|91.18|91.69|91.19|91.7|91.2|91.67|91.17|8
1736170220000|2025-01-06 13:30:20|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|6
1736170230000|2025-01-06 13:30:30|91.73|91.23|91.74|91.24|91.74|91.24|91.73|91.23|2
1736170240000|2025-01-06 13:30:40|91.73|91.23|91.74|91.24|91.74|91.24|91.73|91.23|2
1736170260000|2025-01-06 13:31:00|91.75|91.25|91.75|91.25|91.78|91.28|91.75|91.25|7
1736170270000|2025-01-06 13:31:10|91.76|91.26|91.71|91.21|91.76|91.26|91.7|91.2|6
1736170280000|2025-01-06 13:31:20|91.73|91.23|91.74|91.24|91.75|91.25|91.73|91.23|5
1736170290000|2025-01-06 13:31:30|91.75|91.25|91.77|91.27|91.77|91.27|91.74|91.24|7
1736170300000|2025-01-06 13:31:40|91.76|91.26|91.79|91.29|91.8|91.3|91.76|91.26|5
1736170310000|2025-01-06 13:31:50|91.78|91.28|91.72|91.22|91.78|91.28|91.72|91.22|7
1736170320000|2025-01-06 13:32:00|91.73|91.23|91.75|91.25|91.75|91.25|91.72|91.22|10
1736170330000|2025-01-06 13:32:10|91.77|91.27|91.75|91.25|91.79|91.29|91.73|91.23|15
1736170340000|2025-01-06 13:32:20|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736170350000|2025-01-06 13:32:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736170360000|2025-01-06 13:32:40|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736170370000|2025-01-06 13:32:50|91.72|91.22|91.69|91.19|91.72|91.22|91.69|91.19|6
1736170380000|2025-01-06 13:33:00|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736170390000|2025-01-06 13:33:10|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|2
1736170400000|2025-01-06 13:33:20|91.71|91.21|91.65|91.15|91.71|91.21|91.65|91.15|8
1736170410000|2025-01-06 13:33:30|91.64|91.14|91.55|91.05|91.64|91.14|91.55|91.05|13
1736170420000|2025-01-06 13:33:40|91.56|91.06|91.59|91.09|91.6|91.1|91.56|91.06|4
1736170430000|2025-01-06 13:33:50|91.6|91.1|91.57|91.07|91.63|91.13|91.57|91.07|7
1736170440000|2025-01-06 13:34:00|91.59|91.09|91.53|91.03|91.59|91.09|91.53|91.03|6
1736170450000|2025-01-06 13:34:10|91.52|91.02|91.51|91.01|91.52|91.02|91.5|91|5
1736170460000|2025-01-06 13:34:20|91.52|91.02|91.51|91.01|91.53|91.03|91.51|91.01|6
1736170470000|2025-01-06 13:34:30|91.52|91.02|91.51|91.01|91.52|91.02|91.51|91.01|2
1736170480000|2025-01-06 13:34:40|91.49|90.99|91.52|91.02|91.53|91.03|91.49|90.99|5
1736170490000|2025-01-06 13:34:50|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736170500000|2025-01-06 13:35:00|91.5|91|91.51|91.01|91.52|91.02|91.5|91|6
1736170510000|2025-01-06 13:35:10|91.5|91|91.44|90.94|91.5|91|91.44|90.94|5
1736170520000|2025-01-06 13:35:20|91.48|90.98|91.51|91.01|91.52|91.02|91.48|90.98|5
1736170530000|2025-01-06 13:35:30|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736170540000|2025-01-06 13:35:40|91.53|91.03|91.49|90.99|91.53|91.03|91.49|90.99|5
1736170550000|2025-01-06 13:35:50|91.5|91|91.52|91.02|91.52|91.02|91.49|90.99|4
1736170560000|2025-01-06 13:36:00|91.53|91.03|91.57|91.07|91.57|91.07|91.52|91.02|9
1736170570000|2025-01-06 13:36:10|91.58|91.08|91.59|91.09|91.6|91.1|91.58|91.08|3
1736170580000|2025-01-06 13:36:20|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736170590000|2025-01-06 13:36:30|91.6|91.1|91.63|91.13|91.66|91.16|91.6|91.1|14
1736170600000|2025-01-06 13:36:40|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736170610000|2025-01-06 13:36:50|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|2
1736170620000|2025-01-06 13:37:00|91.59|91.09|91.56|91.06|91.59|91.09|91.56|91.06|4
1736170630000|2025-01-06 13:37:10|91.55|91.05|91.55|91.05|91.56|91.06|91.55|91.05|3
1736170640000|2025-01-06 13:37:20|91.56|91.06|91.58|91.08|91.58|91.08|91.56|91.06|5
1736170650000|2025-01-06 13:37:30|91.57|91.07|91.62|91.12|91.62|91.12|91.57|91.07|6
1736170660000|2025-01-06 13:37:40|91.65|91.15|91.62|91.12|91.66|91.16|91.62|91.12|6
1736170670000|2025-01-06 13:37:50|91.63|91.13|91.6|91.1|91.63|91.13|91.59|91.09|7
1736170680000|2025-01-06 13:38:00|91.59|91.09|91.55|91.05|91.59|91.09|91.55|91.05|8
1736170690000|2025-01-06 13:38:10|91.57|91.07|91.53|91.03|91.57|91.07|91.53|91.03|4
1736170700000|2025-01-06 13:38:20|91.54|91.04|91.57|91.07|91.57|91.07|91.54|91.04|4
1736170720000|2025-01-06 13:38:40|91.56|91.06|91.58|91.08|91.58|91.08|91.56|91.06|3
1736170730000|2025-01-06 13:38:50|91.59|91.09|91.6|91.1|91.6|91.1|91.58|91.08|6
1736170740000|2025-01-06 13:39:00|91.59|91.09|91.65|91.15|91.65|91.15|91.59|91.09|7
1736170750000|2025-01-06 13:39:10|91.67|91.17|91.63|91.13|91.67|91.17|91.63|91.13|4
1736170760000|2025-01-06 13:39:20|91.64|91.14|91.61|91.11|91.64|91.14|91.61|91.11|2
1736170770000|2025-01-06 13:39:30|91.6|91.1|91.6|91.1|91.62|91.12|91.58|91.08|12
1736170780000|2025-01-06 13:39:40|91.58|91.08|91.52|91.02|91.58|91.08|91.51|91.01|10
1736170790000|2025-01-06 13:39:50|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736170800000|2025-01-06 13:40:00|91.53|91.03|91.57|91.07|91.58|91.08|91.53|91.03|6
1736170810000|2025-01-06 13:40:10|91.59|91.09|91.61|91.11|91.63|91.13|91.59|91.09|7
1736170820000|2025-01-06 13:40:20|91.62|91.12|91.61|91.11|91.62|91.12|91.61|91.11|2
1736170830000|2025-01-06 13:40:30|91.63|91.13|91.66|91.16|91.66|91.16|91.63|91.13|4
1736170850000|2025-01-06 13:40:50|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736170860000|2025-01-06 13:41:00|91.68|91.18|91.68|91.18|91.69|91.19|91.66|91.16|6
1736170870000|2025-01-06 13:41:10|91.67|91.17|91.67|91.17|91.67|91.17|91.66|91.16|3
1736170880000|2025-01-06 13:41:20|91.66|91.16|91.68|91.18|91.69|91.19|91.66|91.16|7
1736170890000|2025-01-06 13:41:30|91.69|91.19|91.67|91.17|91.69|91.19|91.67|91.17|3
1736170900000|2025-01-06 13:41:40|91.66|91.16|91.66|91.16|91.66|91.16|91.65|91.15|3
1736170910000|2025-01-06 13:41:50|91.65|91.15|91.66|91.16|91.66|91.16|91.65|91.15|2
1736170920000|2025-01-06 13:42:00|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736170930000|2025-01-06 13:42:10|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736170940000|2025-01-06 13:42:20|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736170950000|2025-01-06 13:42:30|91.65|91.15|91.6|91.1|91.65|91.15|91.6|91.1|4
1736170960000|2025-01-06 13:42:40|91.58|91.08|91.56|91.06|91.59|91.09|91.56|91.06|5
1736170970000|2025-01-06 13:42:50|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736170980000|2025-01-06 13:43:00|91.6|91.1|91.64|91.14|91.64|91.14|91.59|91.09|5
1736170990000|2025-01-06 13:43:10|91.65|91.15|91.66|91.16|91.66|91.16|91.64|91.14|4
1736171000000|2025-01-06 13:43:20|91.67|91.17|91.67|91.17|91.69|91.19|91.67|91.17|4
1736171010000|2025-01-06 13:43:30|91.69|91.19|91.67|91.17|91.69|91.19|91.67|91.17|3
1736171030000|2025-01-06 13:43:50|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|6
1736171040000|2025-01-06 13:44:00|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|4
1736171050000|2025-01-06 13:44:10|91.68|91.18|91.7|91.2|91.7|91.2|91.68|91.18|3
1736171060000|2025-01-06 13:44:20|91.75|91.25|91.75|91.25|91.76|91.26|91.75|91.25|3
1736171070000|2025-01-06 13:44:30|91.76|91.26|91.76|91.26|91.77|91.27|91.75|91.25|5
1736171090000|2025-01-06 13:44:50|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736171100000|2025-01-06 13:45:00|91.74|91.24|91.75|91.25|91.75|91.25|91.73|91.23|4
1736171110000|2025-01-06 13:45:10|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736171120000|2025-01-06 13:45:20|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736171130000|2025-01-06 13:45:30|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736171140000|2025-01-06 13:45:40|91.74|91.24|91.74|91.24|91.74|91.24|91.68|91.18|12
1736171150000|2025-01-06 13:45:50|91.73|91.23|91.72|91.22|91.74|91.24|91.71|91.21|6
1736171160000|2025-01-06 13:46:00|91.73|91.23|91.74|91.24|91.75|91.25|91.73|91.23|6
1736171170000|2025-01-06 13:46:10|91.71|91.21|91.7|91.2|91.71|91.21|91.69|91.19|4
1736171180000|2025-01-06 13:46:20|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|2
1736171190000|2025-01-06 13:46:30|91.69|91.19|91.64|91.14|91.69|91.19|91.62|91.12|10
1736171200000|2025-01-06 13:46:40|91.65|91.15|91.65|91.15|91.65|91.15|91.64|91.14|5
1736171210000|2025-01-06 13:46:50|91.67|91.17|91.62|91.12|91.67|91.17|91.62|91.12|4
1736171220000|2025-01-06 13:47:00|91.61|91.11|91.6|91.1|91.61|91.11|91.58|91.08|7
1736171230000|2025-01-06 13:47:10|91.61|91.11|91.66|91.16|91.66|91.16|91.61|91.11|3
1736171240000|2025-01-06 13:47:20|91.67|91.17|91.7|91.2|91.71|91.21|91.67|91.17|9
1736171250000|2025-01-06 13:47:30|91.69|91.19|91.66|91.16|91.69|91.19|91.66|91.16|4
1736171260000|2025-01-06 13:47:40|91.68|91.18|91.7|91.2|91.7|91.2|91.67|91.17|5
1736171270000|2025-01-06 13:47:50|91.71|91.21|91.71|91.21|91.71|91.21|91.71|91.21|1
1736171280000|2025-01-06 13:48:00|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|5
1736171290000|2025-01-06 13:48:10|91.68|91.18|91.66|91.16|91.68|91.18|91.66|91.16|5
1736171320000|2025-01-06 13:48:40|91.68|91.18|91.71|91.21|91.71|91.21|91.68|91.18|4
1736171330000|2025-01-06 13:48:50|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|3
1736171360000|2025-01-06 13:49:20|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|6
1736171370000|2025-01-06 13:49:30|91.69|91.19|91.68|91.18|91.69|91.19|91.67|91.17|4
1736171390000|2025-01-06 13:49:50|91.67|91.17|91.67|91.17|91.68|91.18|91.66|91.16|4
1736171400000|2025-01-06 13:50:00|91.66|91.16|91.69|91.19|91.7|91.2|91.64|91.14|10
1736171410000|2025-01-06 13:50:10|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|3
1736171420000|2025-01-06 13:50:20|91.71|91.21|91.71|91.21|91.71|91.21|91.71|91.21|1
1736171430000|2025-01-06 13:50:30|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736171450000|2025-01-06 13:50:50|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736171460000|2025-01-06 13:51:00|91.68|91.18|91.63|91.13|91.68|91.18|91.63|91.13|6
1736171470000|2025-01-06 13:51:10|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|3
1736171480000|2025-01-06 13:51:20|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|3
1736171490000|2025-01-06 13:51:30|91.69|91.19|91.77|91.27|91.77|91.27|91.69|91.19|4
1736171500000|2025-01-06 13:51:40|91.78|91.28|91.81|91.31|91.81|91.31|91.78|91.28|4
1736171510000|2025-01-06 13:51:50|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736171520000|2025-01-06 13:52:00|91.79|91.29|91.79|91.29|91.79|91.29|91.78|91.28|3
1736171530000|2025-01-06 13:52:10|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736171540000|2025-01-06 13:52:20|91.81|91.31|91.83|91.33|91.83|91.33|91.81|91.31|3
1736171550000|2025-01-06 13:52:30|91.82|91.32|91.81|91.31|91.83|91.33|91.81|91.31|5
1736171560000|2025-01-06 13:52:40|91.82|91.32|91.83|91.33|91.83|91.33|91.8|91.3|6
1736171580000|2025-01-06 13:53:00|91.82|91.32|91.82|91.32|91.82|91.32|91.81|91.31|5
1736171600000|2025-01-06 13:53:20|91.81|91.31|91.75|91.25|91.81|91.31|91.74|91.24|9
1736171610000|2025-01-06 13:53:30|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1736171620000|2025-01-06 13:53:40|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|3
1736171630000|2025-01-06 13:53:50|91.74|91.24|91.73|91.23|91.74|91.24|91.72|91.22|3
1736171640000|2025-01-06 13:54:00|91.72|91.22|91.74|91.24|91.74|91.24|91.71|91.21|7
1736171650000|2025-01-06 13:54:10|91.75|91.25|91.76|91.26|91.78|91.28|91.75|91.25|5
1736171660000|2025-01-06 13:54:20|91.77|91.27|91.77|91.27|91.78|91.28|91.76|91.26|5
1736171670000|2025-01-06 13:54:30|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|2
1736171680000|2025-01-06 13:54:40|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|2
1736171690000|2025-01-06 13:54:50|91.78|91.28|91.78|91.28|91.79|91.29|91.78|91.28|3
1736171700000|2025-01-06 13:55:00|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|3
1736171710000|2025-01-06 13:55:10|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1736171720000|2025-01-06 13:55:20|91.78|91.28|91.77|91.27|91.78|91.28|91.76|91.26|5
1736171730000|2025-01-06 13:55:30|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|3
1736171750000|2025-01-06 13:55:50|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1736171760000|2025-01-06 13:56:00|91.81|91.31|91.78|91.28|91.81|91.31|91.78|91.28|5
1736171770000|2025-01-06 13:56:10|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|4
1736171780000|2025-01-06 13:56:20|91.77|91.27|91.77|91.27|91.78|91.28|91.77|91.27|3
1736171790000|2025-01-06 13:56:30|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|4
1736171800000|2025-01-06 13:56:40|91.77|91.27|91.76|91.26|91.77|91.27|91.75|91.25|10
1736171810000|2025-01-06 13:56:50|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1736171820000|2025-01-06 13:57:00|91.77|91.27|91.75|91.25|91.77|91.27|91.75|91.25|3
1736171830000|2025-01-06 13:57:10|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736171840000|2025-01-06 13:57:20|91.77|91.27|91.8|91.3|91.8|91.3|91.77|91.27|3
1736171850000|2025-01-06 13:57:30|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736171860000|2025-01-06 13:57:40|91.8|91.3|91.8|91.3|91.81|91.31|91.8|91.3|3
1736171870000|2025-01-06 13:57:50|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1736171880000|2025-01-06 13:58:00|91.8|91.3|91.85|91.35|91.86|91.36|91.8|91.3|7
1736171890000|2025-01-06 13:58:10|91.84|91.34|91.81|91.31|91.84|91.34|91.8|91.3|6
1736171900000|2025-01-06 13:58:20|91.82|91.32|91.82|91.32|91.82|91.32|91.81|91.31|3
1736171920000|2025-01-06 13:58:40|91.81|91.31|91.78|91.28|91.81|91.31|91.78|91.28|4
1736171930000|2025-01-06 13:58:50|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|2
1736171940000|2025-01-06 13:59:00|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736171950000|2025-01-06 13:59:10|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1736171960000|2025-01-06 13:59:20|91.8|91.3|91.81|91.31|91.81|91.31|91.8|91.3|2
1736171970000|2025-01-06 13:59:30|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1736171980000|2025-01-06 13:59:40|91.83|91.33|91.83|91.33|91.84|91.34|91.82|91.32|4
1736171990000|2025-01-06 13:59:50|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1736172000000|2025-01-06 14:00:00|91.82|91.32|91.78|91.28|91.82|91.32|91.78|91.28|7
1736172010000|2025-01-06 14:00:10|91.77|91.27|91.78|91.28|91.78|91.28|91.74|91.24|10
1736172020000|2025-01-06 14:00:20|91.76|91.26|91.78|91.28|91.78|91.28|91.74|91.24|4
1736172030000|2025-01-06 14:00:30|91.79|91.29|91.8|91.3|91.82|91.32|91.79|91.29|6
1736172040000|2025-01-06 14:00:40|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|2
1736172050000|2025-01-06 14:00:50|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1736172060000|2025-01-06 14:01:00|91.79|91.29|91.8|91.3|91.82|91.32|91.79|91.29|9
1736172070000|2025-01-06 14:01:10|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|4
1736172080000|2025-01-06 14:01:20|91.83|91.33|91.9|91.4|91.9|91.4|91.83|91.33|5
1736172090000|2025-01-06 14:01:30|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736172100000|2025-01-06 14:01:40|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736172110000|2025-01-06 14:01:50|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|2
1736172120000|2025-01-06 14:02:00|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736172130000|2025-01-06 14:02:10|91.92|91.42|91.9|91.4|91.92|91.42|91.89|91.39|3
1736172140000|2025-01-06 14:02:20|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|2
1736172150000|2025-01-06 14:02:30|91.91|91.41|91.88|91.38|91.91|91.41|91.86|91.36|6
1736172160000|2025-01-06 14:02:40|91.89|91.39|91.91|91.41|91.92|91.42|91.89|91.39|5
1736172170000|2025-01-06 14:02:50|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|2
1736172180000|2025-01-06 14:03:00|91.92|91.42|91.92|91.42|91.92|91.42|91.91|91.41|3
1736172200000|2025-01-06 14:03:20|91.93|91.43|91.93|91.43|91.93|91.43|91.92|91.42|3
1736172210000|2025-01-06 14:03:30|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736172220000|2025-01-06 14:03:40|91.93|91.43|91.93|91.43|91.93|91.43|91.92|91.42|3
1736172240000|2025-01-06 14:04:00|91.91|91.41|91.89|91.39|91.91|91.41|91.89|91.39|3
1736172250000|2025-01-06 14:04:10|91.9|91.4|91.94|91.44|91.94|91.44|91.9|91.4|5
1736172260000|2025-01-06 14:04:20|91.95|91.45|91.96|91.46|91.96|91.46|91.95|91.45|2
1736172290000|2025-01-06 14:04:50|92|91.5|92.03|91.53|92.03|91.53|92|91.5|2
1736172300000|2025-01-06 14:05:00|92.04|91.54|92.01|91.51|92.04|91.54|91.99|91.49|11
1736172310000|2025-01-06 14:05:10|92|91.5|91.98|91.48|92.01|91.51|91.98|91.48|7
1736172320000|2025-01-06 14:05:20|91.94|91.44|91.97|91.47|91.97|91.47|91.94|91.44|4
1736172330000|2025-01-06 14:05:30|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736172340000|2025-01-06 14:05:40|91.98|91.48|92.05|91.55|92.05|91.55|91.98|91.48|6
1736172350000|2025-01-06 14:05:50|92.04|91.54|92|91.5|92.04|91.54|92|91.5|4
1736172360000|2025-01-06 14:06:00|92.01|91.51|92.01|91.51|92.01|91.51|91.98|91.48|4
1736172370000|2025-01-06 14:06:10|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736172380000|2025-01-06 14:06:20|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|5
1736172390000|2025-01-06 14:06:30|91.98|91.48|91.94|91.44|91.99|91.49|91.93|91.43|7
1736172400000|2025-01-06 14:06:40|91.95|91.45|91.99|91.49|92|91.5|91.95|91.45|5
1736172410000|2025-01-06 14:06:50|91.98|91.48|91.94|91.44|91.98|91.48|91.92|91.42|9
1736172420000|2025-01-06 14:07:00|91.92|91.42|91.83|91.33|91.92|91.42|91.83|91.33|12
1736172430000|2025-01-06 14:07:10|91.82|91.32|91.81|91.31|91.82|91.32|91.8|91.3|8
1736172440000|2025-01-06 14:07:20|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736172460000|2025-01-06 14:07:40|91.84|91.34|91.85|91.35|91.88|91.38|91.84|91.34|6
1736172470000|2025-01-06 14:07:50|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736172490000|2025-01-06 14:08:10|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736172500000|2025-01-06 14:08:20|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736172510000|2025-01-06 14:08:30|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736172520000|2025-01-06 14:08:40|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|2
1736172530000|2025-01-06 14:08:50|91.9|91.4|91.92|91.42|91.92|91.42|91.9|91.4|3
1736172540000|2025-01-06 14:09:00|91.91|91.41|91.85|91.35|91.91|91.41|91.85|91.35|5
1736172550000|2025-01-06 14:09:10|91.86|91.36|91.84|91.34|91.89|91.39|91.84|91.34|6
1736172560000|2025-01-06 14:09:20|91.83|91.33|91.88|91.38|91.88|91.38|91.83|91.33|6
1736172570000|2025-01-06 14:09:30|91.87|91.37|91.85|91.35|91.87|91.37|91.84|91.34|4
1736172580000|2025-01-06 14:09:40|91.84|91.34|91.83|91.33|91.84|91.34|91.83|91.33|2
1736172590000|2025-01-06 14:09:50|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1736172600000|2025-01-06 14:10:00|91.83|91.33|91.74|91.24|91.83|91.33|91.74|91.24|9
1736172610000|2025-01-06 14:10:10|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|4
1736172620000|2025-01-06 14:10:20|91.74|91.24|91.64|91.14|91.74|91.24|91.64|91.14|7
1736172630000|2025-01-06 14:10:30|91.65|91.15|91.68|91.18|91.7|91.2|91.65|91.15|8
1736172640000|2025-01-06 14:10:40|91.69|91.19|91.63|91.13|91.69|91.19|91.63|91.13|6
1736172650000|2025-01-06 14:10:50|91.64|91.14|91.61|91.11|91.7|91.2|91.61|91.11|15
1736172660000|2025-01-06 14:11:00|91.62|91.12|91.59|91.09|91.62|91.12|91.59|91.09|6
1736172670000|2025-01-06 14:11:10|91.6|91.1|91.66|91.16|91.67|91.17|91.59|91.09|13
1736172680000|2025-01-06 14:11:20|91.67|91.17|91.68|91.18|91.69|91.19|91.67|91.17|6
1736172700000|2025-01-06 14:11:40|91.67|91.17|91.67|91.17|91.68|91.18|91.67|91.17|3
1736172710000|2025-01-06 14:11:50|91.68|91.18|91.66|91.16|91.68|91.18|91.65|91.15|5
1736172720000|2025-01-06 14:12:00|91.68|91.18|91.71|91.21|91.71|91.21|91.68|91.18|3
1736172730000|2025-01-06 14:12:10|91.7|91.2|91.71|91.21|91.71|91.21|91.68|91.18|6
1736172740000|2025-01-06 14:12:20|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|3
1736172760000|2025-01-06 14:12:40|91.69|91.19|91.68|91.18|91.69|91.19|91.67|91.17|4
1736172770000|2025-01-06 14:12:50|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1736172780000|2025-01-06 14:13:00|91.71|91.21|91.7|91.2|91.72|91.22|91.7|91.2|8
1736172790000|2025-01-06 14:13:10|91.69|91.19|91.7|91.2|91.7|91.2|91.68|91.18|4
1736172800000|2025-01-06 14:13:20|91.69|91.19|91.62|91.12|91.69|91.19|91.61|91.11|8
1736172810000|2025-01-06 14:13:30|91.61|91.11|91.59|91.09|91.61|91.11|91.59|91.09|7
1736172830000|2025-01-06 14:13:50|91.58|91.08|91.6|91.1|91.6|91.1|91.58|91.08|3
1736172840000|2025-01-06 14:14:00|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736172850000|2025-01-06 14:14:10|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736172860000|2025-01-06 14:14:20|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1736172870000|2025-01-06 14:14:30|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736172880000|2025-01-06 14:14:40|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|4
1736172890000|2025-01-06 14:14:50|91.64|91.14|91.67|91.17|91.69|91.19|91.64|91.14|8
1736172900000|2025-01-06 14:15:00|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736172910000|2025-01-06 14:15:10|91.66|91.16|91.69|91.19|91.69|91.19|91.66|91.16|6
1736172920000|2025-01-06 14:15:20|91.7|91.2|91.61|91.11|91.7|91.2|91.61|91.11|12
1736172930000|2025-01-06 14:15:30|91.6|91.1|91.47|90.97|91.6|91.1|91.47|90.97|12
1736172940000|2025-01-06 14:15:40|91.46|90.96|91.48|90.98|91.48|90.98|91.36|90.86|15
1736172950000|2025-01-06 14:15:50|91.49|90.99|91.34|90.84|91.49|90.99|91.33|90.83|17
1736172960000|2025-01-06 14:16:00|91.35|90.85|91.33|90.83|91.37|90.87|91.33|90.83|8
1736172970000|2025-01-06 14:16:10|91.31|90.81|91.16|90.66|91.31|90.81|91.15|90.65|14
1736172980000|2025-01-06 14:16:20|91.15|90.65|91.01|90.51|91.15|90.65|91.01|90.51|8
1736172990000|2025-01-06 14:16:30|91|90.5|90.9|90.4|91.01|90.51|90.9|90.4|9
1736173000000|2025-01-06 14:16:40|90.92|90.42|90.9|90.4|90.92|90.42|90.86|90.36|19
1736173010000|2025-01-06 14:16:50|90.89|90.39|90.96|90.46|90.96|90.46|90.88|90.38|16
1736173020000|2025-01-06 14:17:00|90.95|90.45|90.97|90.47|90.97|90.47|90.92|90.42|15
1736173030000|2025-01-06 14:17:10|90.98|90.48|91.07|90.57|91.08|90.58|90.94|90.44|18
1736173040000|2025-01-06 14:17:20|91.08|90.58|90.99|90.49|91.08|90.58|90.99|90.49|14
1736173050000|2025-01-06 14:17:30|90.97|90.47|90.89|90.39|90.98|90.48|90.87|90.37|18
1736173060000|2025-01-06 14:17:40|90.88|90.38|90.87|90.37|90.88|90.38|90.86|90.36|9
1736173070000|2025-01-06 14:17:50|90.86|90.36|90.91|90.41|90.91|90.41|90.85|90.35|14
1736173080000|2025-01-06 14:18:00|90.89|90.39|90.85|90.35|90.9|90.4|90.85|90.35|7
1736173090000|2025-01-06 14:18:10|90.86|90.36|90.87|90.37|90.88|90.38|90.85|90.35|4
1736173100000|2025-01-06 14:18:20|90.86|90.36|90.87|90.37|90.88|90.38|90.85|90.35|10
1736173110000|2025-01-06 14:18:30|90.89|90.39|90.86|90.36|90.9|90.4|90.86|90.36|8
1736173120000|2025-01-06 14:18:40|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736173130000|2025-01-06 14:18:50|90.8|90.3|90.78|90.28|90.8|90.3|90.73|90.23|16
1736173140000|2025-01-06 14:19:00|90.79|90.29|90.78|90.28|90.79|90.29|90.71|90.21|12
1736173150000|2025-01-06 14:19:10|90.77|90.27|90.8|90.3|90.82|90.32|90.77|90.27|13
1736173160000|2025-01-06 14:19:20|90.79|90.29|90.8|90.3|90.81|90.31|90.79|90.29|9
1736173170000|2025-01-06 14:19:30|90.81|90.31|90.76|90.26|90.82|90.32|90.76|90.26|10
1736173180000|2025-01-06 14:19:40|90.77|90.27|90.73|90.23|90.77|90.27|90.68|90.18|16
1736173190000|2025-01-06 14:19:50|90.72|90.22|90.72|90.22|90.72|90.22|90.7|90.2|4
1736173200000|2025-01-06 14:20:00|90.71|90.21|90.62|90.12|90.73|90.23|90.62|90.12|14
1736173210000|2025-01-06 14:20:10|90.63|90.13|90.6|90.1|90.63|90.13|90.58|90.08|9
1736173220000|2025-01-06 14:20:20|90.59|90.09|90.73|90.23|90.73|90.23|90.59|90.09|15
1736173230000|2025-01-06 14:20:30|90.74|90.24|90.84|90.34|90.84|90.34|90.74|90.24|12
1736173240000|2025-01-06 14:20:40|90.88|90.38|90.84|90.34|90.89|90.39|90.83|90.33|11
1736173250000|2025-01-06 14:20:50|90.85|90.35|90.82|90.32|90.85|90.35|90.82|90.32|6
1736173260000|2025-01-06 14:21:00|90.8|90.3|91|90.5|91|90.5|90.8|90.3|14
1736173270000|2025-01-06 14:21:10|90.99|90.49|90.98|90.48|91.07|90.57|90.97|90.47|15
1736173280000|2025-01-06 14:21:20|90.99|90.49|91|90.5|91.01|90.51|90.99|90.49|6
1736173290000|2025-01-06 14:21:30|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736173300000|2025-01-06 14:21:40|90.99|90.49|90.91|90.41|90.99|90.49|90.91|90.41|16
1736173310000|2025-01-06 14:21:50|90.89|90.39|90.92|90.42|90.93|90.43|90.89|90.39|7
1736173320000|2025-01-06 14:22:00|90.9|90.4|90.91|90.41|90.93|90.43|90.87|90.37|6
1736173330000|2025-01-06 14:22:10|90.92|90.42|90.93|90.43|90.97|90.47|90.92|90.42|5
1736173340000|2025-01-06 14:22:20|90.92|90.42|90.92|90.42|90.93|90.43|90.89|90.39|12
1736173350000|2025-01-06 14:22:30|90.91|90.41|90.89|90.39|90.91|90.41|90.88|90.38|7
1736173360000|2025-01-06 14:22:40|90.9|90.4|90.8|90.3|90.9|90.4|90.8|90.3|10
1736173370000|2025-01-06 14:22:50|90.81|90.31|90.87|90.37|90.87|90.37|90.8|90.3|15
1736173380000|2025-01-06 14:23:00|90.86|90.36|90.83|90.33|90.87|90.37|90.83|90.33|14
1736173390000|2025-01-06 14:23:10|90.84|90.34|90.81|90.31|90.86|90.36|90.81|90.31|13
1736173400000|2025-01-06 14:23:20|90.82|90.32|90.89|90.39|90.89|90.39|90.82|90.32|7
1736173410000|2025-01-06 14:23:30|90.9|90.4|90.91|90.41|90.92|90.42|90.89|90.39|7
1736173420000|2025-01-06 14:23:40|90.92|90.42|90.88|90.38|90.92|90.42|90.88|90.38|5
1736173430000|2025-01-06 14:23:50|90.9|90.4|90.89|90.39|90.9|90.4|90.89|90.39|2
1736173440000|2025-01-06 14:24:00|90.9|90.4|90.88|90.38|90.9|90.4|90.88|90.38|7
1736173450000|2025-01-06 14:24:10|90.87|90.37|90.87|90.37|90.88|90.38|90.86|90.36|5
1736173460000|2025-01-06 14:24:20|90.86|90.36|90.79|90.29|90.86|90.36|90.79|90.29|10
1736173470000|2025-01-06 14:24:30|90.78|90.28|90.8|90.3|90.81|90.31|90.73|90.23|15
1736173480000|2025-01-06 14:24:40|90.79|90.29|90.82|90.32|90.84|90.34|90.79|90.29|8
1736173490000|2025-01-06 14:24:50|90.81|90.31|90.77|90.27|90.81|90.31|90.71|90.21|13
1736173500000|2025-01-06 14:25:00|90.78|90.28|90.88|90.38|90.91|90.41|90.78|90.28|14
1736173510000|2025-01-06 14:25:10|90.89|90.39|90.93|90.43|90.93|90.43|90.87|90.37|13
1736173520000|2025-01-06 14:25:20|90.94|90.44|90.99|90.49|90.99|90.49|90.94|90.44|5
1736173530000|2025-01-06 14:25:30|91|90.5|90.99|90.49|91|90.5|90.99|90.49|2
1736173540000|2025-01-06 14:25:40|91|90.5|91|90.5|91.01|90.51|90.99|90.49|7
1736173550000|2025-01-06 14:25:50|91.01|90.51|91.06|90.56|91.07|90.57|91.01|90.51|6
1736173560000|2025-01-06 14:26:00|91.07|90.57|91.09|90.59|91.1|90.6|91.07|90.57|4
1736173570000|2025-01-06 14:26:10|91.1|90.6|91.01|90.51|91.1|90.6|91.01|90.51|9
1736173580000|2025-01-06 14:26:20|91.02|90.52|91.05|90.55|91.06|90.56|91.02|90.52|7
1736173590000|2025-01-06 14:26:30|91.06|90.56|91.1|90.6|91.11|90.61|91.06|90.56|5
1736173600000|2025-01-06 14:26:40|91.09|90.59|91.05|90.55|91.09|90.59|91.05|90.55|5
1736173610000|2025-01-06 14:26:50|91.06|90.56|91.07|90.57|91.08|90.58|91.06|90.56|4
1736173620000|2025-01-06 14:27:00|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736173640000|2025-01-06 14:27:20|91.09|90.59|91.14|90.64|91.15|90.65|91.09|90.59|10
1736173650000|2025-01-06 14:27:30|91.15|90.65|91.13|90.63|91.15|90.65|91.13|90.63|3
1736173660000|2025-01-06 14:27:40|91.14|90.64|91.15|90.65|91.15|90.65|91.14|90.64|4
1736173670000|2025-01-06 14:27:50|91.16|90.66|91.15|90.65|91.18|90.68|91.15|90.65|5
1736173680000|2025-01-06 14:28:00|91.03|90.53|91.09|90.59|91.09|90.59|91.03|90.53|9
1736173690000|2025-01-06 14:28:10|91.1|90.6|91.08|90.58|91.13|90.63|91.08|90.58|8
1736173700000|2025-01-06 14:28:20|91.07|90.57|91.07|90.57|91.07|90.57|91.05|90.55|7
1736173710000|2025-01-06 14:28:30|91.06|90.56|91.05|90.55|91.06|90.56|91.05|90.55|2
1736173720000|2025-01-06 14:28:40|91.06|90.56|91.01|90.51|91.06|90.56|91.01|90.51|7
1736173730000|2025-01-06 14:28:50|91|90.5|90.96|90.46|91.05|90.55|90.96|90.46|11
1736173740000|2025-01-06 14:29:00|90.95|90.45|90.88|90.38|90.96|90.46|90.87|90.37|10
1736173750000|2025-01-06 14:29:10|90.89|90.39|90.92|90.42|90.92|90.42|90.89|90.39|4
1736173760000|2025-01-06 14:29:20|90.93|90.43|90.95|90.45|90.95|90.45|90.92|90.42|4
1736173770000|2025-01-06 14:29:30|90.96|90.46|90.95|90.45|90.96|90.46|90.93|90.43|5
1736173780000|2025-01-06 14:29:40|90.97|90.47|90.96|90.46|90.97|90.47|90.96|90.46|2
1736173790000|2025-01-06 14:29:50|90.97|90.47|90.98|90.48|90.99|90.49|90.97|90.47|3
1736173800000|2025-01-06 14:30:00|90.99|90.49|90.99|90.49|90.99|90.49|90.9|90.4|15
1736173810000|2025-01-06 14:30:10|90.98|90.48|91.06|90.56|91.06|90.56|90.97|90.47|11
1736173820000|2025-01-06 14:30:20|91.05|90.55|91.09|90.59|91.1|90.6|91.02|90.52|17
1736173830000|2025-01-06 14:30:30|91.08|90.58|91.11|90.61|91.12|90.62|91.07|90.57|10
1736173840000|2025-01-06 14:30:40|91.1|90.6|91.12|90.62|91.12|90.62|91.1|90.6|3
1736173850000|2025-01-06 14:30:50|91.11|90.61|91.23|90.73|91.23|90.73|91.09|90.59|11
1736173860000|2025-01-06 14:31:00|91.27|90.77|91.27|90.77|91.27|90.77|91.19|90.69|21
1736173870000|2025-01-06 14:31:10|91.28|90.78|91.27|90.77|91.29|90.79|91.27|90.77|3
1736173880000|2025-01-06 14:31:20|91.22|90.72|91.21|90.71|91.25|90.75|91.2|90.7|12
1736173890000|2025-01-06 14:31:30|91.22|90.72|91.22|90.72|91.27|90.77|91.2|90.7|10
1736173900000|2025-01-06 14:31:40|91.23|90.73|91.29|90.79|91.31|90.81|91.23|90.73|5
1736173910000|2025-01-06 14:31:50|91.28|90.78|91.21|90.71|91.31|90.81|91.21|90.71|11
1736173920000|2025-01-06 14:32:00|91.2|90.7|91.19|90.69|91.21|90.71|91.18|90.68|12
1736173930000|2025-01-06 14:32:10|91.18|90.68|91.22|90.72|91.25|90.75|91.17|90.67|13
1736173940000|2025-01-06 14:32:20|91.23|90.73|91.37|90.87|91.37|90.87|91.23|90.73|10
1736173950000|2025-01-06 14:32:30|91.36|90.86|91.46|90.96|91.46|90.96|91.33|90.83|13
1736173960000|2025-01-06 14:32:40|91.47|90.97|91.42|90.92|91.47|90.97|91.42|90.92|8
1736173970000|2025-01-06 14:32:50|91.41|90.91|91.29|90.79|91.41|90.91|91.29|90.79|13
1736173980000|2025-01-06 14:33:00|91.28|90.78|91.29|90.79|91.3|90.8|91.23|90.73|17
1736173990000|2025-01-06 14:33:10|91.3|90.8|91.35|90.85|91.35|90.85|91.29|90.79|8
1736174000000|2025-01-06 14:33:20|91.33|90.83|91.43|90.93|91.43|90.93|91.33|90.83|8
1736174010000|2025-01-06 14:33:30|91.47|90.97|91.5|91|91.5|91|91.47|90.97|8
1736174020000|2025-01-06 14:33:40|91.49|90.99|91.52|91.02|91.53|91.03|91.48|90.98|8
1736174030000|2025-01-06 14:33:50|91.53|91.03|91.53|91.03|91.54|91.04|91.53|91.03|7
1736174040000|2025-01-06 14:34:00|91.51|91.01|91.6|91.1|91.62|91.12|91.51|91.01|14
1736174050000|2025-01-06 14:34:10|91.61|91.11|91.69|91.19|91.69|91.19|91.61|91.11|9
1736174060000|2025-01-06 14:34:20|91.68|91.18|91.69|91.19|91.69|91.19|91.67|91.17|4
1736174070000|2025-01-06 14:34:30|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736174080000|2025-01-06 14:34:40|91.67|91.17|91.66|91.16|91.68|91.18|91.65|91.15|7
1736174090000|2025-01-06 14:34:50|91.65|91.15|91.61|91.11|91.65|91.15|91.58|91.08|11
1736174100000|2025-01-06 14:35:00|91.63|91.13|91.61|91.11|91.65|91.15|91.61|91.11|20
1736174110000|2025-01-06 14:35:10|91.6|91.1|91.58|91.08|91.6|91.1|91.57|91.07|8
1736174120000|2025-01-06 14:35:20|91.57|91.07|91.47|90.97|91.58|91.08|91.47|90.97|14
1736174130000|2025-01-06 14:35:30|91.48|90.98|91.41|90.91|91.49|90.99|91.41|90.91|9
1736174140000|2025-01-06 14:35:40|91.43|90.93|91.48|90.98|91.49|90.99|91.43|90.93|7
1736174150000|2025-01-06 14:35:50|91.46|90.96|91.41|90.91|91.46|90.96|91.41|90.91|9
1736174160000|2025-01-06 14:36:00|91.4|90.9|91.26|90.76|91.41|90.91|91.24|90.74|21
1736174170000|2025-01-06 14:36:10|91.25|90.75|91.3|90.8|91.32|90.82|91.25|90.75|16
1736174180000|2025-01-06 14:36:20|91.28|90.78|91.32|90.82|91.32|90.82|91.23|90.73|17
1736174190000|2025-01-06 14:36:30|91.31|90.81|91.32|90.82|91.32|90.82|91.29|90.79|5
1736174200000|2025-01-06 14:36:40|91.31|90.81|91.37|90.87|91.38|90.88|91.31|90.81|12
1736174210000|2025-01-06 14:36:50|91.38|90.88|91.32|90.82|91.41|90.91|91.32|90.82|17
1736174220000|2025-01-06 14:37:00|91.31|90.81|91.2|90.7|91.31|90.81|91.2|90.7|12
1736174230000|2025-01-06 14:37:10|91.21|90.71|91.23|90.73|91.26|90.76|91.2|90.7|11
1736174240000|2025-01-06 14:37:20|91.22|90.72|91.26|90.76|91.26|90.76|91.21|90.71|15
1736174250000|2025-01-06 14:37:30|91.27|90.77|91.33|90.83|91.33|90.83|91.23|90.73|18
1736174260000|2025-01-06 14:37:40|91.35|90.85|91.47|90.97|91.47|90.97|91.35|90.85|15
1736174270000|2025-01-06 14:37:50|91.48|90.98|91.45|90.95|91.48|90.98|91.45|90.95|8
1736174280000|2025-01-06 14:38:00|91.43|90.93|91.36|90.86|91.44|90.94|91.36|90.86|9
1736174290000|2025-01-06 14:38:10|91.35|90.85|91.37|90.87|91.37|90.87|91.33|90.83|7
1736174300000|2025-01-06 14:38:20|91.36|90.86|91.34|90.84|91.38|90.88|91.34|90.84|9
1736174310000|2025-01-06 14:38:30|91.35|90.85|91.44|90.94|91.45|90.95|91.35|90.85|14
1736174320000|2025-01-06 14:38:40|91.43|90.93|91.37|90.87|91.43|90.93|91.37|90.87|8
1736174330000|2025-01-06 14:38:50|91.38|90.88|91.34|90.84|91.38|90.88|91.31|90.81|9
1736174340000|2025-01-06 14:39:00|91.36|90.86|91.37|90.87|91.38|90.88|91.36|90.86|8
1736174350000|2025-01-06 14:39:10|91.36|90.86|91.33|90.83|91.4|90.9|91.33|90.83|10
1736174360000|2025-01-06 14:39:20|91.32|90.82|91.36|90.86|91.36|90.86|91.31|90.81|5
1736174380000|2025-01-06 14:39:40|91.35|90.85|91.33|90.83|91.35|90.85|91.32|90.82|7
1736174390000|2025-01-06 14:39:50|91.35|90.85|91.35|90.85|91.36|90.86|91.33|90.83|9
1736174400000|2025-01-06 14:40:00|91.34|90.84|91.42|90.92|91.46|90.96|91.34|90.84|11
1736174410000|2025-01-06 14:40:10|91.41|90.91|91.45|90.95|91.47|90.97|91.41|90.91|8
1736174420000|2025-01-06 14:40:20|91.46|90.96|91.55|91.05|91.55|91.05|91.46|90.96|8
1736174430000|2025-01-06 14:40:30|91.58|91.08|91.59|91.09|91.69|91.19|91.58|91.08|14
1736174440000|2025-01-06 14:40:40|91.57|91.07|91.61|91.11|91.61|91.11|91.57|91.07|7
1736174450000|2025-01-06 14:40:50|91.6|91.1|91.61|91.11|91.61|91.11|91.58|91.08|7
1736174460000|2025-01-06 14:41:00|91.64|91.14|91.72|91.22|91.72|91.22|91.64|91.14|11
1736174470000|2025-01-06 14:41:10|91.71|91.21|91.68|91.18|91.72|91.22|91.67|91.17|8
1736174480000|2025-01-06 14:41:20|91.69|91.19|91.71|91.21|91.71|91.21|91.68|91.18|7
1736174490000|2025-01-06 14:41:30|91.7|91.2|91.75|91.25|91.75|91.25|91.69|91.19|5
1736174500000|2025-01-06 14:41:40|91.74|91.24|91.73|91.23|91.74|91.24|91.68|91.18|8
1736174510000|2025-01-06 14:41:50|91.74|91.24|91.76|91.26|91.76|91.26|91.74|91.24|3
1736174520000|2025-01-06 14:42:00|91.77|91.27|91.87|91.37|91.88|91.38|91.77|91.27|10
1736174530000|2025-01-06 14:42:10|91.85|91.35|91.8|91.3|91.86|91.36|91.8|91.3|11
1736174540000|2025-01-06 14:42:20|91.81|91.31|91.83|91.33|91.83|91.33|91.81|91.31|3
1736174550000|2025-01-06 14:42:30|91.82|91.32|91.82|91.32|91.82|91.32|91.79|91.29|7
1736174560000|2025-01-06 14:42:40|91.8|91.3|91.69|91.19|91.8|91.3|91.69|91.19|9
1736174570000|2025-01-06 14:42:50|91.7|91.2|91.71|91.21|91.73|91.23|91.7|91.2|5
1736174580000|2025-01-06 14:43:00|91.69|91.19|91.71|91.21|91.71|91.21|91.69|91.19|4
1736174590000|2025-01-06 14:43:10|91.7|91.2|91.7|91.2|91.7|91.2|91.68|91.18|5
1736174600000|2025-01-06 14:43:20|91.71|91.21|91.76|91.26|91.77|91.27|91.71|91.21|7
1736174610000|2025-01-06 14:43:30|91.77|91.27|91.83|91.33|91.84|91.34|91.77|91.27|7
1736174620000|2025-01-06 14:43:40|91.84|91.34|91.84|91.34|91.86|91.36|91.84|91.34|5
1736174630000|2025-01-06 14:43:50|91.85|91.35|91.75|91.25|91.86|91.36|91.73|91.23|10
1736174640000|2025-01-06 14:44:00|91.76|91.26|91.77|91.27|91.8|91.3|91.76|91.26|12
1736174650000|2025-01-06 14:44:10|91.74|91.24|91.7|91.2|91.75|91.25|91.69|91.19|16
1736174660000|2025-01-06 14:44:20|91.69|91.19|91.66|91.16|91.7|91.2|91.64|91.14|12
1736174670000|2025-01-06 14:44:30|91.67|91.17|91.63|91.13|91.67|91.17|91.61|91.11|7
1736174680000|2025-01-06 14:44:40|91.64|91.14|91.58|91.08|91.68|91.18|91.53|91.03|20
1736174690000|2025-01-06 14:44:50|91.59|91.09|91.59|91.09|91.6|91.1|91.59|91.09|3
1736174700000|2025-01-06 14:45:00|91.6|91.1|91.72|91.22|91.72|91.22|91.6|91.1|16
1736174710000|2025-01-06 14:45:10|91.73|91.23|91.72|91.22|91.73|91.23|91.7|91.2|8
1736174720000|2025-01-06 14:45:20|91.73|91.23|91.81|91.31|91.88|91.38|91.73|91.23|17
1736174730000|2025-01-06 14:45:30|91.82|91.32|91.84|91.34|91.84|91.34|91.82|91.32|13
1736174740000|2025-01-06 14:45:40|91.85|91.35|91.68|91.18|91.85|91.35|91.68|91.18|12
1736174750000|2025-01-06 14:45:50|91.69|91.19|91.7|91.2|91.7|91.2|91.68|91.18|8
1736174760000|2025-01-06 14:46:00|91.71|91.21|91.79|91.29|91.79|91.29|91.71|91.21|10
1736174770000|2025-01-06 14:46:10|91.8|91.3|91.79|91.29|91.8|91.3|91.74|91.24|13
1736174780000|2025-01-06 14:46:20|91.8|91.3|91.69|91.19|91.8|91.3|91.69|91.19|10
1736174790000|2025-01-06 14:46:30|91.7|91.2|91.68|91.18|91.74|91.24|91.68|91.18|8
1736174800000|2025-01-06 14:46:40|91.67|91.17|91.63|91.13|91.7|91.2|91.62|91.12|13
1736174810000|2025-01-06 14:46:50|91.64|91.14|91.77|91.27|91.78|91.28|91.64|91.14|16
1736174820000|2025-01-06 14:47:00|91.76|91.26|91.8|91.3|91.8|91.3|91.76|91.26|8
1736174830000|2025-01-06 14:47:10|91.81|91.31|91.81|91.31|91.81|91.31|91.79|91.29|6
1736174840000|2025-01-06 14:47:20|91.82|91.32|91.82|91.32|91.83|91.33|91.8|91.3|8
1736174850000|2025-01-06 14:47:30|91.8|91.3|91.79|91.29|91.8|91.3|91.78|91.28|5
1736174860000|2025-01-06 14:47:40|91.81|91.31|91.78|91.28|91.82|91.32|91.74|91.24|12
1736174870000|2025-01-06 14:47:50|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|3
1736174880000|2025-01-06 14:48:00|91.8|91.3|91.78|91.28|91.81|91.31|91.78|91.28|9
1736174890000|2025-01-06 14:48:10|91.8|91.3|91.85|91.35|91.93|91.43|91.8|91.3|16
1736174900000|2025-01-06 14:48:20|91.88|91.38|91.87|91.37|91.89|91.39|91.87|91.37|8
1736174910000|2025-01-06 14:48:30|91.86|91.36|92.03|91.53|92.03|91.53|91.82|91.32|18
1736174920000|2025-01-06 14:48:40|92.01|91.51|92.05|91.55|92.05|91.55|92.01|91.51|10
1736174930000|2025-01-06 14:48:50|92.06|91.56|92.15|91.65|92.15|91.65|92.06|91.56|7
1736174940000|2025-01-06 14:49:00|92.2|91.7|92.39|91.89|92.39|91.89|92.2|91.7|21
1736174950000|2025-01-06 14:49:10|92.41|91.91|92.44|91.94|92.46|91.96|92.35|91.85|20
1736174960000|2025-01-06 14:49:20|92.45|91.95|92.45|91.95|92.46|91.96|92.42|91.92|16
1736174970000|2025-01-06 14:49:30|92.46|91.96|92.46|91.96|92.46|91.96|92.43|91.93|11
1736174980000|2025-01-06 14:49:40|92.52|92.02|92.57|92.07|92.57|92.07|92.52|92.02|3
1736174990000|2025-01-06 14:49:50|92.54|92.04|92.42|91.92|92.54|92.04|92.37|91.87|22
1736175000000|2025-01-06 14:50:00|92.43|91.93|92.52|92.02|92.54|92.04|92.43|91.93|22
1736175010000|2025-01-06 14:50:10|92.53|92.03|92.74|92.24|92.74|92.24|92.53|92.03|18
1736175020000|2025-01-06 14:50:20|92.73|92.23|92.63|92.13|92.73|92.23|92.6|92.1|25
1736175030000|2025-01-06 14:50:30|92.62|92.12|92.6|92.1|92.68|92.18|92.57|92.07|20
1736175040000|2025-01-06 14:50:40|92.59|92.09|92.31|91.81|92.59|92.09|92.29|91.79|21
1736175050000|2025-01-06 14:50:50|92.33|91.83|92.28|91.78|92.38|91.88|92.26|91.76|23
1736175060000|2025-01-06 14:51:00|92.29|91.79|92.33|91.83|92.42|91.92|92.29|91.79|25
1736175070000|2025-01-06 14:51:10|92.32|91.82|92.41|91.91|92.41|91.91|92.27|91.77|16
1736175080000|2025-01-06 14:51:20|92.39|91.89|92.54|92.04|92.57|92.07|92.39|91.89|21
1736175090000|2025-01-06 14:51:30|92.53|92.03|92.57|92.07|92.57|92.07|92.53|92.03|18
1736175100000|2025-01-06 14:51:40|92.59|92.09|92.61|92.11|92.62|92.12|92.58|92.08|14
1736175110000|2025-01-06 14:51:50|92.62|92.12|92.56|92.06|92.63|92.13|92.54|92.04|16
1736175120000|2025-01-06 14:52:00|92.59|92.09|92.62|92.12|92.71|92.21|92.59|92.09|14
1736175130000|2025-01-06 14:52:10|92.63|92.13|92.54|92.04|92.65|92.15|92.5|92|25
1736175140000|2025-01-06 14:52:20|92.55|92.05|92.59|92.09|92.59|92.09|92.55|92.05|7
1736175150000|2025-01-06 14:52:30|92.65|92.15|92.73|92.23|92.73|92.23|92.65|92.15|9
1736175160000|2025-01-06 14:52:40|92.74|92.24|92.76|92.26|92.78|92.28|92.73|92.23|16
1736175170000|2025-01-06 14:52:50|92.77|92.27|92.75|92.25|92.77|92.27|92.74|92.24|6
1736175180000|2025-01-06 14:53:00|92.77|92.27|92.76|92.26|92.78|92.28|92.74|92.24|12
1736175190000|2025-01-06 14:53:10|92.77|92.27|92.87|92.37|92.87|92.37|92.77|92.27|15
1736175200000|2025-01-06 14:53:20|92.88|92.38|92.94|92.44|92.95|92.45|92.88|92.38|10
1736175210000|2025-01-06 14:53:30|92.95|92.45|92.93|92.43|92.96|92.46|92.93|92.43|4
1736175220000|2025-01-06 14:53:40|92.94|92.44|92.78|92.28|92.94|92.44|92.77|92.27|14
1736175230000|2025-01-06 14:53:50|92.77|92.27|92.68|92.18|92.79|92.29|92.63|92.13|16
1736175240000|2025-01-06 14:54:00|92.65|92.15|92.79|92.29|92.79|92.29|92.65|92.15|11
1736175250000|2025-01-06 14:54:10|92.78|92.28|92.93|92.43|92.96|92.46|92.78|92.28|24
1736175260000|2025-01-06 14:54:20|92.94|92.44|92.8|92.3|92.96|92.46|92.8|92.3|16
1736175270000|2025-01-06 14:54:30|92.78|92.28|92.74|92.24|92.79|92.29|92.68|92.18|24
1736175280000|2025-01-06 14:54:40|92.76|92.26|92.69|92.19|92.77|92.27|92.68|92.18|13
1736175290000|2025-01-06 14:54:50|92.7|92.2|92.69|92.19|92.7|92.2|92.68|92.18|7
1736175300000|2025-01-06 14:55:00|92.7|92.2|92.71|92.21|92.79|92.29|92.7|92.2|18
1736175310000|2025-01-06 14:55:10|92.7|92.2|92.71|92.21|92.71|92.21|92.67|92.17|11
1736175320000|2025-01-06 14:55:20|92.7|92.2|92.55|92.05|92.7|92.2|92.54|92.04|13
1736175330000|2025-01-06 14:55:30|92.59|92.09|92.64|92.14|92.69|92.19|92.58|92.08|13
1736175340000|2025-01-06 14:55:40|92.66|92.16|92.7|92.2|92.7|92.2|92.63|92.13|16
1736175350000|2025-01-06 14:55:50|92.69|92.19|92.68|92.18|92.71|92.21|92.65|92.15|12
1736175360000|2025-01-06 14:56:00|92.67|92.17|92.56|92.06|92.7|92.2|92.53|92.03|21
1736175370000|2025-01-06 14:56:10|92.57|92.07|92.6|92.1|92.61|92.11|92.56|92.06|12
1736175380000|2025-01-06 14:56:20|92.61|92.11|92.59|92.09|92.61|92.11|92.54|92.04|13
1736175390000|2025-01-06 14:56:30|92.58|92.08|92.69|92.19|92.7|92.2|92.58|92.08|15
1736175400000|2025-01-06 14:56:40|92.68|92.18|92.7|92.2|92.81|92.31|92.67|92.17|17
1736175410000|2025-01-06 14:56:50|92.72|92.22|92.68|92.18|92.72|92.22|92.68|92.18|9
1736175420000|2025-01-06 14:57:00|92.7|92.2|92.67|92.17|92.7|92.2|92.64|92.14|11
1736175430000|2025-01-06 14:57:10|92.66|92.16|92.61|92.11|92.68|92.18|92.58|92.08|13
1736175440000|2025-01-06 14:57:20|92.62|92.12|92.67|92.17|92.69|92.19|92.61|92.11|19
1736175450000|2025-01-06 14:57:30|92.68|92.18|92.81|92.31|92.83|92.33|92.68|92.18|17
1736175460000|2025-01-06 14:57:40|92.82|92.32|92.69|92.19|92.83|92.33|92.69|92.19|22
1736175470000|2025-01-06 14:57:50|92.7|92.2|92.51|92.01|92.71|92.21|92.51|92.01|15
1736175480000|2025-01-06 14:58:00|92.52|92.02|92.53|92.03|92.59|92.09|92.52|92.02|16
1736175490000|2025-01-06 14:58:10|92.55|92.05|92.59|92.09|92.6|92.1|92.53|92.03|13
1736175500000|2025-01-06 14:58:20|92.58|92.08|92.52|92.02|92.58|92.08|92.52|92.02|18
1736175510000|2025-01-06 14:58:30|92.5|92|92.51|92.01|92.53|92.03|92.5|92|12
1736175520000|2025-01-06 14:58:40|92.5|92|92.5|92|92.5|92|92.49|91.99|11
1736175530000|2025-01-06 14:58:50|92.49|91.99|92.4|91.9|92.52|92.02|92.4|91.9|16
1736175540000|2025-01-06 14:59:00|92.41|91.91|92.3|91.8|92.41|91.91|92.3|91.8|15
1736175550000|2025-01-06 14:59:10|92.31|91.81|92.3|91.8|92.36|91.86|92.3|91.8|17
1736175560000|2025-01-06 14:59:20|92.29|91.79|92.34|91.84|92.34|91.84|92.29|91.79|12
1736175570000|2025-01-06 14:59:30|92.33|91.83|92.23|91.73|92.33|91.83|92.23|91.73|14
1736175580000|2025-01-06 14:59:40|92.22|91.72|92.18|91.68|92.27|91.77|92.16|91.66|20
1736175590000|2025-01-06 14:59:50|92.2|91.7|92.28|91.78|92.28|91.78|92.14|91.64|18
1736175600000|2025-01-06 15:00:00|92.29|91.79|92.41|91.91|92.42|91.92|92.29|91.79|18
1736175610000|2025-01-06 15:00:10|92.42|91.92|92.4|91.9|92.43|91.93|92.4|91.9|11
1736175620000|2025-01-06 15:00:20|92.41|91.91|92.4|91.9|92.42|91.92|92.35|91.85|18
1736175630000|2025-01-06 15:00:30|92.39|91.89|92.32|91.82|92.39|91.89|92.32|91.82|18
1736175640000|2025-01-06 15:00:40|92.31|91.81|92.28|91.78|92.31|91.81|92.24|91.74|19
1736175650000|2025-01-06 15:00:50|92.27|91.77|92.12|91.62|92.27|91.77|92.12|91.62|13
1736175660000|2025-01-06 15:01:00|92.11|91.61|92.1|91.6|92.11|91.61|92.02|91.52|15
1736175670000|2025-01-06 15:01:10|92.11|91.61|91.99|91.49|92.11|91.61|91.98|91.48|15
1736175680000|2025-01-06 15:01:20|92|91.5|92.1|91.6|92.13|91.63|92|91.5|18
1736175690000|2025-01-06 15:01:30|92.11|91.61|91.99|91.49|92.11|91.61|91.99|91.49|16
1736175700000|2025-01-06 15:01:40|91.98|91.48|92.1|91.6|92.1|91.6|91.95|91.45|21
1736175710000|2025-01-06 15:01:50|92.09|91.59|92.29|91.79|92.3|91.8|92.09|91.59|16
1736175720000|2025-01-06 15:02:00|92.28|91.78|92.4|91.9|92.4|91.9|92.24|91.74|20
1736175730000|2025-01-06 15:02:10|92.38|91.88|92.48|91.98|92.48|91.98|92.38|91.88|15
1736175740000|2025-01-06 15:02:20|92.49|91.99|92.59|92.09|92.59|92.09|92.49|91.99|11
1736175750000|2025-01-06 15:02:30|92.58|92.08|92.59|92.09|92.63|92.13|92.51|92.01|24
1736175760000|2025-01-06 15:02:40|92.6|92.1|92.58|92.08|92.62|92.12|92.52|92.02|18
1736175770000|2025-01-06 15:02:50|92.59|92.09|92.69|92.19|92.71|92.21|92.59|92.09|10
1736175780000|2025-01-06 15:03:00|92.7|92.2|92.74|92.24|92.82|92.32|92.7|92.2|14
1736175790000|2025-01-06 15:03:10|92.75|92.25|92.78|92.28|92.83|92.33|92.75|92.25|15
1736175800000|2025-01-06 15:03:20|92.77|92.27|92.72|92.22|92.77|92.27|92.71|92.21|11
1736175810000|2025-01-06 15:03:30|92.73|92.23|92.62|92.12|92.78|92.28|92.62|92.12|21
1736175820000|2025-01-06 15:03:40|92.63|92.13|92.6|92.1|92.67|92.17|92.59|92.09|14
1736175830000|2025-01-06 15:03:50|92.61|92.11|92.68|92.18|92.71|92.21|92.61|92.11|15
1736175840000|2025-01-06 15:04:00|92.67|92.17|92.65|92.15|92.68|92.18|92.63|92.13|18
1736175850000|2025-01-06 15:04:10|92.66|92.16|92.52|92.02|92.66|92.16|92.52|92.02|21
1736175860000|2025-01-06 15:04:20|92.57|92.07|92.54|92.04|92.57|92.07|92.53|92.03|11
1736175870000|2025-01-06 15:04:30|92.55|92.05|92.47|91.97|92.58|92.08|92.47|91.97|19
1736175880000|2025-01-06 15:04:40|92.51|92.01|92.58|92.08|92.58|92.08|92.5|92|7
1736175890000|2025-01-06 15:04:50|92.57|92.07|92.58|92.08|92.59|92.09|92.56|92.06|8
1736175900000|2025-01-06 15:05:00|92.6|92.1|92.59|92.09|92.64|92.14|92.58|92.08|20
1736175910000|2025-01-06 15:05:10|92.58|92.08|92.47|91.97|92.58|92.08|92.46|91.96|14
1736175920000|2025-01-06 15:05:20|92.46|91.96|92.41|91.91|92.46|91.96|92.38|91.88|11
1736175930000|2025-01-06 15:05:30|92.42|91.92|92.49|91.99|92.52|92.02|92.42|91.92|9
1736175940000|2025-01-06 15:05:40|92.48|91.98|92.46|91.96|92.5|92|92.41|91.91|16
1736175950000|2025-01-06 15:05:50|92.45|91.95|92.38|91.88|92.45|91.95|92.36|91.86|21
1736175960000|2025-01-06 15:06:00|92.39|91.89|92.4|91.9|92.47|91.97|92.39|91.89|16
1736175970000|2025-01-06 15:06:10|92.39|91.89|92.51|92.01|92.51|92.01|92.39|91.89|13
1736175980000|2025-01-06 15:06:20|92.5|92|92.47|91.97|92.51|92.01|92.46|91.96|11
1736175990000|2025-01-06 15:06:30|92.48|91.98|92.47|91.97|92.49|91.99|92.46|91.96|7
1736176000000|2025-01-06 15:06:40|92.46|91.96|92.4|91.9|92.49|91.99|92.4|91.9|14
1736176010000|2025-01-06 15:06:50|92.41|91.91|92.4|91.9|92.43|91.93|92.39|91.89|11
1736176020000|2025-01-06 15:07:00|92.39|91.89|92.42|91.92|92.42|91.92|92.3|91.8|18
1736176030000|2025-01-06 15:07:10|92.41|91.91|92.47|91.97|92.48|91.98|92.39|91.89|14
1736176040000|2025-01-06 15:07:20|92.46|91.96|92.48|91.98|92.48|91.98|92.44|91.94|10
1736176050000|2025-01-06 15:07:30|92.49|91.99|92.49|91.99|92.57|92.07|92.48|91.98|12
1736176060000|2025-01-06 15:07:40|92.48|91.98|92.5|92|92.52|92.02|92.48|91.98|11
1736176070000|2025-01-06 15:07:50|92.51|92.01|92.55|92.05|92.57|92.07|92.5|92|15
1736176080000|2025-01-06 15:08:00|92.56|92.06|92.49|91.99|92.6|92.1|92.46|91.96|19
1736176090000|2025-01-06 15:08:10|92.5|92|92.54|92.04|92.58|92.08|92.5|92|11
1736176100000|2025-01-06 15:08:20|92.53|92.03|92.54|92.04|92.56|92.06|92.52|92.02|9
1736176110000|2025-01-06 15:08:30|92.55|92.05|92.62|92.12|92.62|92.12|92.55|92.05|7
1736176120000|2025-01-06 15:08:40|92.61|92.11|92.68|92.18|92.68|92.18|92.6|92.1|11
1736176130000|2025-01-06 15:08:50|92.69|92.19|92.73|92.23|92.73|92.23|92.64|92.14|16
1736176140000|2025-01-06 15:09:00|92.74|92.24|92.74|92.24|92.74|92.24|92.74|92.24|1
1736176150000|2025-01-06 15:09:10|92.77|92.27|92.73|92.23|92.77|92.27|92.73|92.23|7
1736176160000|2025-01-06 15:09:20|92.72|92.22|92.71|92.21|92.73|92.23|92.71|92.21|14
1736176170000|2025-01-06 15:09:30|92.72|92.22|92.64|92.14|92.72|92.22|92.63|92.13|10
1736176180000|2025-01-06 15:09:40|92.63|92.13|92.68|92.18|92.68|92.18|92.62|92.12|14
1736176190000|2025-01-06 15:09:50|92.73|92.23|92.66|92.16|92.74|92.24|92.66|92.16|9
1736176200000|2025-01-06 15:10:00|92.67|92.17|92.77|92.27|92.77|92.27|92.66|92.16|16
1736176210000|2025-01-06 15:10:10|92.8|92.3|92.73|92.23|92.8|92.3|92.72|92.22|17
1736176220000|2025-01-06 15:10:20|92.72|92.22|92.8|92.3|92.8|92.3|92.72|92.22|8
1736176230000|2025-01-06 15:10:30|92.79|92.29|92.59|92.09|92.79|92.29|92.59|92.09|22
1736176240000|2025-01-06 15:10:40|92.6|92.1|92.63|92.13|92.66|92.16|92.6|92.1|15
1736176250000|2025-01-06 15:10:50|92.64|92.14|92.76|92.26|92.76|92.26|92.64|92.14|16
1736176260000|2025-01-06 15:11:00|92.77|92.27|92.76|92.26|92.83|92.33|92.74|92.24|17
1736176270000|2025-01-06 15:11:10|92.77|92.27|92.81|92.31|92.82|92.32|92.75|92.25|14
1736176280000|2025-01-06 15:11:20|92.82|92.32|92.82|92.32|92.82|92.32|92.81|92.31|7
1736176290000|2025-01-06 15:11:30|92.81|92.31|92.71|92.21|92.82|92.32|92.71|92.21|14
1736176300000|2025-01-06 15:11:40|92.7|92.2|92.71|92.21|92.71|92.21|92.69|92.19|7
1736176310000|2025-01-06 15:11:50|92.7|92.2|92.71|92.21|92.73|92.23|92.67|92.17|11
1736176320000|2025-01-06 15:12:00|92.72|92.22|92.74|92.24|92.79|92.29|92.72|92.22|19
1736176330000|2025-01-06 15:12:10|92.75|92.25|92.71|92.21|92.77|92.27|92.69|92.19|16
1736176340000|2025-01-06 15:12:20|92.72|92.22|92.7|92.2|92.73|92.23|92.65|92.15|14
1736176350000|2025-01-06 15:12:30|92.69|92.19|92.81|92.31|92.81|92.31|92.69|92.19|9
1736176360000|2025-01-06 15:12:40|92.82|92.32|92.78|92.28|92.83|92.33|92.78|92.28|7
1736176370000|2025-01-06 15:12:50|92.79|92.29|92.77|92.27|92.8|92.3|92.74|92.24|10
1736176380000|2025-01-06 15:13:00|92.76|92.26|92.79|92.29|92.8|92.3|92.76|92.26|8
1736176390000|2025-01-06 15:13:10|92.8|92.3|92.74|92.24|92.8|92.3|92.74|92.24|7
1736176400000|2025-01-06 15:13:20|92.75|92.25|92.76|92.26|92.77|92.27|92.75|92.25|13
1736176410000|2025-01-06 15:13:30|92.75|92.25|92.71|92.21|92.75|92.25|92.71|92.21|6
1736176420000|2025-01-06 15:13:40|92.72|92.22|92.84|92.34|92.84|92.34|92.72|92.22|11
1736176430000|2025-01-06 15:13:50|92.85|92.35|92.86|92.36|92.89|92.39|92.84|92.34|13
1736176440000|2025-01-06 15:14:00|92.85|92.35|92.75|92.25|92.85|92.35|92.75|92.25|11
1736176450000|2025-01-06 15:14:10|92.74|92.24|92.74|92.24|92.74|92.24|92.72|92.22|11
1736176460000|2025-01-06 15:14:20|92.75|92.25|92.75|92.25|92.78|92.28|92.74|92.24|9
1736176470000|2025-01-06 15:14:30|92.78|92.28|92.84|92.34|92.86|92.36|92.78|92.28|10
1736176480000|2025-01-06 15:14:40|92.83|92.33|92.79|92.29|92.84|92.34|92.78|92.28|12
1736176490000|2025-01-06 15:14:50|92.8|92.3|92.82|92.32|92.82|92.32|92.8|92.3|5
1736176500000|2025-01-06 15:15:00|92.83|92.33|92.84|92.34|92.86|92.36|92.81|92.31|12
1736176510000|2025-01-06 15:15:10|92.86|92.36|92.92|92.42|92.92|92.42|92.86|92.36|10
1736176520000|2025-01-06 15:15:20|92.91|92.41|92.82|92.32|92.91|92.41|92.81|92.31|13
1736176530000|2025-01-06 15:15:30|92.81|92.31|92.76|92.26|92.84|92.34|92.74|92.24|20
1736176540000|2025-01-06 15:15:40|92.78|92.28|92.82|92.32|92.82|92.32|92.77|92.27|9
1736176550000|2025-01-06 15:15:50|92.81|92.31|92.86|92.36|92.87|92.37|92.81|92.31|10
1736176560000|2025-01-06 15:16:00|92.85|92.35|92.83|92.33|92.86|92.36|92.83|92.33|11
1736176570000|2025-01-06 15:16:10|92.82|92.32|92.81|92.31|92.85|92.35|92.8|92.3|11
1736176580000|2025-01-06 15:16:20|92.82|92.32|92.74|92.24|92.82|92.32|92.74|92.24|13
1736176590000|2025-01-06 15:16:30|92.75|92.25|92.83|92.33|92.83|92.33|92.75|92.25|14
1736176600000|2025-01-06 15:16:40|92.84|92.34|92.85|92.35|92.86|92.36|92.84|92.34|8
1736176610000|2025-01-06 15:16:50|92.86|92.36|92.96|92.46|92.96|92.46|92.86|92.36|9
1736176620000|2025-01-06 15:17:00|92.97|92.47|93.11|92.61|93.11|92.61|92.96|92.46|7
1736176630000|2025-01-06 15:17:10|93.13|92.63|93.2|92.7|93.2|92.7|93.13|92.63|13
1736176640000|2025-01-06 15:17:20|93.22|92.72|93.14|92.64|93.23|92.73|93.14|92.64|16
1736176650000|2025-01-06 15:17:30|93.13|92.63|93.13|92.63|93.13|92.63|93.1|92.6|9
1736176660000|2025-01-06 15:17:40|93.14|92.64|93.11|92.61|93.17|92.67|93.11|92.61|8
1736176670000|2025-01-06 15:17:50|93.12|92.62|93.14|92.64|93.14|92.64|93.12|92.62|5
1736176680000|2025-01-06 15:18:00|93.16|92.66|93.21|92.71|93.21|92.71|93.16|92.66|3
1736176690000|2025-01-06 15:18:10|93.2|92.7|93.26|92.76|93.27|92.77|93.2|92.7|10
1736176700000|2025-01-06 15:18:20|93.27|92.77|93.28|92.78|93.28|92.78|93.26|92.76|4
1736176710000|2025-01-06 15:18:30|93.27|92.77|93.16|92.66|93.28|92.78|93.16|92.66|13
1736176720000|2025-01-06 15:18:40|93.15|92.65|93.17|92.67|93.18|92.68|93.13|92.63|11
1736176730000|2025-01-06 15:18:50|93.18|92.68|93.17|92.67|93.2|92.7|93.17|92.67|5
1736176740000|2025-01-06 15:19:00|93.16|92.66|93.21|92.71|93.21|92.71|93.16|92.66|13
1736176750000|2025-01-06 15:19:10|93.22|92.72|93.21|92.71|93.24|92.74|93.19|92.69|12
1736176760000|2025-01-06 15:19:20|93.2|92.7|93.1|92.6|93.2|92.7|93.1|92.6|11
1736176770000|2025-01-06 15:19:30|93.08|92.58|93.05|92.55|93.11|92.61|93.05|92.55|12
1736176780000|2025-01-06 15:19:40|93.04|92.54|93.02|92.52|93.06|92.56|93.02|92.52|11
1736176790000|2025-01-06 15:19:50|93.03|92.53|93.05|92.55|93.05|92.55|93.02|92.52|5
1736176800000|2025-01-06 15:20:00|93.06|92.56|93.21|92.71|93.22|92.72|93.06|92.56|19
1736176810000|2025-01-06 15:20:10|93.2|92.7|93.17|92.67|93.21|92.71|93.12|92.62|15
1736176820000|2025-01-06 15:20:20|93.18|92.68|93.19|92.69|93.21|92.71|93.18|92.68|10
1736176830000|2025-01-06 15:20:30|93.17|92.67|93.16|92.66|93.17|92.67|93.15|92.65|6
1736176840000|2025-01-06 15:20:40|93.17|92.67|93.21|92.71|93.21|92.71|93.17|92.67|5
1736176850000|2025-01-06 15:20:50|93.22|92.72|93.26|92.76|93.26|92.76|93.22|92.72|4
1736176860000|2025-01-06 15:21:00|93.27|92.77|93.22|92.72|93.28|92.78|93.22|92.72|9
1736176870000|2025-01-06 15:21:10|93.23|92.73|93.11|92.61|93.25|92.75|93.11|92.61|14
1736176880000|2025-01-06 15:21:20|93.1|92.6|92.95|92.45|93.1|92.6|92.95|92.45|16
1736176890000|2025-01-06 15:21:30|92.96|92.46|93.15|92.65|93.16|92.66|92.96|92.46|13
1736176900000|2025-01-06 15:21:40|93.13|92.63|93.16|92.66|93.18|92.68|93.13|92.63|14
1736176910000|2025-01-06 15:21:50|93.17|92.67|93.13|92.63|93.17|92.67|93.13|92.63|4
1736176920000|2025-01-06 15:22:00|93.12|92.62|93.06|92.56|93.12|92.62|93.06|92.56|7
1736176930000|2025-01-06 15:22:10|93.05|92.55|93.09|92.59|93.09|92.59|93.04|92.54|11
1736176940000|2025-01-06 15:22:20|93.06|92.56|93|92.5|93.08|92.58|93|92.5|12
1736176950000|2025-01-06 15:22:30|92.99|92.49|93.05|92.55|93.05|92.55|92.99|92.49|8
1736176960000|2025-01-06 15:22:40|93.11|92.61|93.13|92.63|93.14|92.64|93.11|92.61|7
1736176970000|2025-01-06 15:22:50|93.12|92.62|93.1|92.6|93.12|92.62|93.1|92.6|3
1736176980000|2025-01-06 15:23:00|93.12|92.62|93.15|92.65|93.19|92.69|93.11|92.61|12
1736176990000|2025-01-06 15:23:10|93.16|92.66|93.12|92.62|93.18|92.68|93.11|92.61|14
1736177000000|2025-01-06 15:23:20|93.11|92.61|93.03|92.53|93.12|92.62|93.03|92.53|8
1736177010000|2025-01-06 15:23:30|93.05|92.55|93.12|92.62|93.14|92.64|93.04|92.54|16
1736177020000|2025-01-06 15:23:40|93.13|92.63|93.12|92.62|93.14|92.64|93.12|92.62|4
1736177030000|2025-01-06 15:23:50|93.11|92.61|93.03|92.53|93.11|92.61|93.03|92.53|15
1736177040000|2025-01-06 15:24:00|93.02|92.52|92.93|92.43|93.03|92.53|92.92|92.42|15
1736177050000|2025-01-06 15:24:10|92.92|92.42|92.9|92.4|92.95|92.45|92.9|92.4|11
1736177060000|2025-01-06 15:24:20|92.89|92.39|92.83|92.33|92.89|92.39|92.81|92.31|13
1736177070000|2025-01-06 15:24:30|92.84|92.34|92.86|92.36|92.86|92.36|92.83|92.33|10
1736177080000|2025-01-06 15:24:40|92.9|92.4|92.95|92.45|92.95|92.45|92.9|92.4|7
1736177090000|2025-01-06 15:24:50|92.93|92.43|92.91|92.41|92.93|92.43|92.9|92.4|7
1736177100000|2025-01-06 15:25:00|92.92|92.42|92.96|92.46|92.99|92.49|92.92|92.42|14
1736177110000|2025-01-06 15:25:10|92.97|92.47|92.97|92.47|92.97|92.47|92.97|92.47|1
1736177120000|2025-01-06 15:25:20|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736177130000|2025-01-06 15:25:30|92.96|92.46|93.04|92.54|93.04|92.54|92.96|92.46|12
1736177140000|2025-01-06 15:25:40|93.01|92.51|92.96|92.46|93.01|92.51|92.96|92.46|8
1736177150000|2025-01-06 15:25:50|92.95|92.45|92.94|92.44|92.96|92.46|92.93|92.43|9
1736177160000|2025-01-06 15:26:00|92.95|92.45|93.02|92.52|93.03|92.53|92.95|92.45|10
1736177170000|2025-01-06 15:26:10|93.03|92.53|93.01|92.51|93.04|92.54|92.99|92.49|11
1736177180000|2025-01-06 15:26:20|93.02|92.52|93.01|92.51|93.1|92.6|93.01|92.51|16
1736177190000|2025-01-06 15:26:30|93|92.5|92.97|92.47|93|92.5|92.94|92.44|9
1736177200000|2025-01-06 15:26:40|92.98|92.48|93.06|92.56|93.06|92.56|92.98|92.48|7
1736177210000|2025-01-06 15:26:50|93.1|92.6|93.06|92.56|93.1|92.6|93.06|92.56|7
1736177220000|2025-01-06 15:27:00|93.04|92.54|93.04|92.54|93.06|92.56|93.03|92.53|9
1736177230000|2025-01-06 15:27:10|93.05|92.55|93.07|92.57|93.09|92.59|93.05|92.55|7
1736177240000|2025-01-06 15:27:20|93.08|92.58|93.09|92.59|93.1|92.6|93.08|92.58|3
1736177250000|2025-01-06 15:27:30|93.08|92.58|93.03|92.53|93.08|92.58|93.03|92.53|12
1736177260000|2025-01-06 15:27:40|93.02|92.52|93.01|92.51|93.03|92.53|93.01|92.51|4
1736177270000|2025-01-06 15:27:50|93.02|92.52|93.03|92.53|93.04|92.54|93.01|92.51|7
1736177280000|2025-01-06 15:28:00|93.04|92.54|93.06|92.56|93.06|92.56|93.01|92.51|12
1736177290000|2025-01-06 15:28:10|93.05|92.55|93.09|92.59|93.09|92.59|93.04|92.54|9
1736177300000|2025-01-06 15:28:20|93.1|92.6|93.09|92.59|93.11|92.61|93.09|92.59|6
1736177310000|2025-01-06 15:28:30|93.1|92.6|93.09|92.59|93.13|92.63|93.09|92.59|15
1736177320000|2025-01-06 15:28:40|93.06|92.56|93.06|92.56|93.07|92.57|93.05|92.55|5
1736177330000|2025-01-06 15:28:50|93.07|92.57|93.1|92.6|93.11|92.61|93.07|92.57|6
1736177340000|2025-01-06 15:29:00|93.09|92.59|93.13|92.63|93.13|92.63|93.09|92.59|6
1736177350000|2025-01-06 15:29:10|93.12|92.62|93.12|92.62|93.13|92.63|93.11|92.61|7
1736177360000|2025-01-06 15:29:20|93.11|92.61|93.12|92.62|93.12|92.62|93.11|92.61|2
1736177370000|2025-01-06 15:29:30|93.11|92.61|93.11|92.61|93.12|92.62|93.11|92.61|11
1736177380000|2025-01-06 15:29:40|93.12|92.62|93.12|92.62|93.12|92.62|93.11|92.61|5
1736177390000|2025-01-06 15:29:50|93.13|92.63|93.13|92.63|93.13|92.63|93.13|92.63|1
1736177400000|2025-01-06 15:30:00|93.14|92.64|93.15|92.65|93.17|92.67|93.14|92.64|10
1736177410000|2025-01-06 15:30:10|93.13|92.63|93.12|92.62|93.14|92.64|93.1|92.6|8
1736177420000|2025-01-06 15:30:20|93.14|92.64|93.23|92.73|93.24|92.74|93.14|92.64|12
1736177430000|2025-01-06 15:30:30|93.22|92.72|93.16|92.66|93.22|92.72|93.16|92.66|15
1736177440000|2025-01-06 15:30:40|93.15|92.65|93.09|92.59|93.16|92.66|93.09|92.59|5
1736177450000|2025-01-06 15:30:50|93.1|92.6|93.16|92.66|93.16|92.66|93.09|92.59|8
1736177460000|2025-01-06 15:31:00|93.17|92.67|93.16|92.66|93.17|92.67|93.16|92.66|2
1736177470000|2025-01-06 15:31:10|93.09|92.59|93.06|92.56|93.09|92.59|93.04|92.54|7
1736177480000|2025-01-06 15:31:20|93.05|92.55|92.99|92.49|93.05|92.55|92.98|92.48|11
1736177490000|2025-01-06 15:31:30|92.98|92.48|92.95|92.45|92.98|92.48|92.94|92.44|5
1736177500000|2025-01-06 15:31:40|92.96|92.46|93.02|92.52|93.02|92.52|92.96|92.46|8
1736177510000|2025-01-06 15:31:50|93.01|92.51|92.97|92.47|93.03|92.53|92.97|92.47|9
1736177520000|2025-01-06 15:32:00|92.98|92.48|92.89|92.39|92.98|92.48|92.89|92.39|12
1736177530000|2025-01-06 15:32:10|92.9|92.4|92.94|92.44|93|92.5|92.9|92.4|15
1736177540000|2025-01-06 15:32:20|92.95|92.45|92.98|92.48|92.99|92.49|92.94|92.44|10
1736177550000|2025-01-06 15:32:30|92.99|92.49|93.02|92.52|93.08|92.58|92.99|92.49|15
1736177560000|2025-01-06 15:32:40|93.01|92.51|93.02|92.52|93.02|92.52|93|92.5|6
1736177570000|2025-01-06 15:32:50|93.01|92.51|93.05|92.55|93.05|92.55|93.01|92.51|4
1736177580000|2025-01-06 15:33:00|93.06|92.56|93.03|92.53|93.09|92.59|93.03|92.53|6
1736177590000|2025-01-06 15:33:10|93.02|92.52|93.06|92.56|93.07|92.57|93.01|92.51|9
1736177600000|2025-01-06 15:33:20|93.07|92.57|93|92.5|93.07|92.57|93|92.5|8
1736177610000|2025-01-06 15:33:30|93.01|92.51|93.02|92.52|93.02|92.52|92.99|92.49|9
1736177620000|2025-01-06 15:33:40|93.01|92.51|93|92.5|93.01|92.51|93|92.5|4
1736177630000|2025-01-06 15:33:50|93.01|92.51|93.03|92.53|93.06|92.56|93.01|92.51|10
1736177640000|2025-01-06 15:34:00|93.01|92.51|93|92.5|93.01|92.51|92.99|92.49|6
1736177650000|2025-01-06 15:34:10|92.99|92.49|92.99|92.49|93|92.5|92.99|92.49|3
1736177660000|2025-01-06 15:34:20|93|92.5|92.99|92.49|93|92.5|92.99|92.49|8
1736177670000|2025-01-06 15:34:30|92.98|92.48|92.91|92.41|92.98|92.48|92.91|92.41|6
1736177680000|2025-01-06 15:34:40|92.92|92.42|92.85|92.35|92.92|92.42|92.85|92.35|8
1736177690000|2025-01-06 15:34:50|92.86|92.36|92.94|92.44|92.94|92.44|92.86|92.36|13
1736177700000|2025-01-06 15:35:00|92.95|92.45|93.05|92.55|93.06|92.56|92.95|92.45|11
1736177710000|2025-01-06 15:35:10|93.04|92.54|93.02|92.52|93.04|92.54|93.02|92.52|7
1736177730000|2025-01-06 15:35:30|92.97|92.47|92.94|92.44|92.97|92.47|92.94|92.44|3
1736177740000|2025-01-06 15:35:40|92.95|92.45|92.95|92.45|92.95|92.45|92.95|92.45|1
1736177750000|2025-01-06 15:35:50|92.96|92.46|92.99|92.49|93.01|92.51|92.95|92.45|9
1736177760000|2025-01-06 15:36:00|92.97|92.47|93|92.5|93|92.5|92.96|92.46|6
1736177770000|2025-01-06 15:36:10|92.99|92.49|92.99|92.49|92.99|92.49|92.97|92.47|7
1736177780000|2025-01-06 15:36:20|93.01|92.51|93.01|92.51|93.03|92.53|93.01|92.51|7
1736177790000|2025-01-06 15:36:30|93|92.5|93|92.5|93.03|92.53|92.99|92.49|14
1736177800000|2025-01-06 15:36:40|93.01|92.51|93|92.5|93.01|92.51|93|92.5|2
1736177810000|2025-01-06 15:36:50|93.02|92.52|93.02|92.52|93.03|92.53|93.02|92.52|7
1736177820000|2025-01-06 15:37:00|93.01|92.51|93|92.5|93.02|92.52|93|92.5|4
1736177830000|2025-01-06 15:37:10|93.02|92.52|93.03|92.53|93.03|92.53|93.01|92.51|3
1736177840000|2025-01-06 15:37:20|93.02|92.52|93.04|92.54|93.05|92.55|93|92.5|10
1736177850000|2025-01-06 15:37:30|93.06|92.56|93.06|92.56|93.07|92.57|93.06|92.56|3
1736177860000|2025-01-06 15:37:40|93.08|92.58|92.99|92.49|93.1|92.6|92.98|92.48|11
1736177870000|2025-01-06 15:37:50|92.98|92.48|92.91|92.41|92.98|92.48|92.91|92.41|9
1736177880000|2025-01-06 15:38:00|92.93|92.43|92.93|92.43|92.95|92.45|92.93|92.43|7
1736177890000|2025-01-06 15:38:10|92.94|92.44|92.94|92.44|92.94|92.44|92.94|92.44|1
1736177900000|2025-01-06 15:38:20|92.95|92.45|92.95|92.45|92.95|92.45|92.95|92.45|1
1736177910000|2025-01-06 15:38:30|92.94|92.44|92.94|92.44|92.94|92.44|92.93|92.43|5
1736177920000|2025-01-06 15:38:40|92.95|92.45|92.95|92.45|92.96|92.46|92.94|92.44|5
1736177930000|2025-01-06 15:38:50|92.96|92.46|92.96|92.46|92.96|92.46|92.95|92.45|3
1736177940000|2025-01-06 15:39:00|92.95|92.45|92.95|92.45|92.96|92.46|92.95|92.45|5
1736177950000|2025-01-06 15:39:10|92.94|92.44|92.94|92.44|92.95|92.45|92.94|92.44|5
1736177960000|2025-01-06 15:39:20|92.9|92.4|92.89|92.39|92.9|92.4|92.88|92.38|4
1736177970000|2025-01-06 15:39:30|92.88|92.38|92.81|92.31|92.88|92.38|92.81|92.31|13
1736177980000|2025-01-06 15:39:40|92.8|92.3|92.81|92.31|92.82|92.32|92.79|92.29|6
1736177990000|2025-01-06 15:39:50|92.8|92.3|92.91|92.41|92.91|92.41|92.8|92.3|9
1736178000000|2025-01-06 15:40:00|92.92|92.42|92.94|92.44|92.94|92.44|92.92|92.42|9
1736178010000|2025-01-06 15:40:10|92.93|92.43|92.93|92.43|92.94|92.44|92.93|92.43|7
1736178020000|2025-01-06 15:40:20|92.92|92.42|92.91|92.41|92.92|92.42|92.91|92.41|4
1736178030000|2025-01-06 15:40:30|92.86|92.36|92.83|92.33|92.86|92.36|92.82|92.32|8
1736178040000|2025-01-06 15:40:40|92.82|92.32|92.82|92.32|92.84|92.34|92.76|92.26|11
1736178050000|2025-01-06 15:40:50|92.8|92.3|92.83|92.33|92.84|92.34|92.8|92.3|5
1736178060000|2025-01-06 15:41:00|92.84|92.34|92.84|92.34|92.88|92.38|92.84|92.34|13
1736178070000|2025-01-06 15:41:10|92.83|92.33|92.88|92.38|92.89|92.39|92.83|92.33|6
1736178080000|2025-01-06 15:41:20|92.89|92.39|92.93|92.43|92.93|92.43|92.89|92.39|5
1736178090000|2025-01-06 15:41:30|92.94|92.44|92.98|92.48|92.99|92.49|92.93|92.43|14
1736178100000|2025-01-06 15:41:40|92.94|92.44|92.96|92.46|92.96|92.46|92.94|92.44|5
1736178110000|2025-01-06 15:41:50|92.95|92.45|92.99|92.49|92.99|92.49|92.95|92.45|6
1736178120000|2025-01-06 15:42:00|92.98|92.48|93.06|92.56|93.07|92.57|92.98|92.48|11
1736178130000|2025-01-06 15:42:10|93.05|92.55|93.06|92.56|93.07|92.57|93.05|92.55|5
1736178140000|2025-01-06 15:42:20|93.05|92.55|93.05|92.55|93.06|92.56|93.04|92.54|4
1736178150000|2025-01-06 15:42:30|93.04|92.54|93.04|92.54|93.04|92.54|93.04|92.54|1
1736178170000|2025-01-06 15:42:50|93.05|92.55|93.04|92.54|93.05|92.55|93.04|92.54|4
1736178180000|2025-01-06 15:43:00|93.03|92.53|93.01|92.51|93.03|92.53|92.98|92.48|5
1736178190000|2025-01-06 15:43:10|93|92.5|92.99|92.49|93|92.5|92.98|92.48|5
1736178200000|2025-01-06 15:43:20|93|92.5|93.02|92.52|93.02|92.52|92.99|92.49|7
1736178210000|2025-01-06 15:43:30|93.03|92.53|93.05|92.55|93.05|92.55|93.03|92.53|2
1736178220000|2025-01-06 15:43:40|93.04|92.54|93.04|92.54|93.05|92.55|93.04|92.54|3
1736178240000|2025-01-06 15:44:00|93.05|92.55|93.04|92.54|93.05|92.55|93.04|92.54|2
1736178250000|2025-01-06 15:44:10|93.05|92.55|93.04|92.54|93.05|92.55|93.04|92.54|2
1736178260000|2025-01-06 15:44:20|93.05|92.55|93.05|92.55|93.05|92.55|93.04|92.54|5
1736178270000|2025-01-06 15:44:30|93.04|92.54|93.05|92.55|93.05|92.55|93.04|92.54|2
1736178280000|2025-01-06 15:44:40|93.04|92.54|92.97|92.47|93.04|92.54|92.97|92.47|3
1736178290000|2025-01-06 15:44:50|92.98|92.48|92.99|92.49|92.99|92.49|92.98|92.48|2
1736178300000|2025-01-06 15:45:00|93|92.5|93.02|92.52|93.04|92.54|93|92.5|9
1736178310000|2025-01-06 15:45:10|93.03|92.53|93.11|92.61|93.12|92.62|93.02|92.52|17
1736178320000|2025-01-06 15:45:20|93.06|92.56|93.06|92.56|93.07|92.57|93.04|92.54|9
1736178330000|2025-01-06 15:45:30|93.05|92.55|93.06|92.56|93.06|92.56|93.05|92.55|8
1736178340000|2025-01-06 15:45:40|93.07|92.57|93.11|92.61|93.11|92.61|93.07|92.57|3
1736178350000|2025-01-06 15:45:50|93.12|92.62|93.15|92.65|93.15|92.65|93.12|92.62|4
1736178360000|2025-01-06 15:46:00|93.16|92.66|93.24|92.74|93.24|92.74|93.16|92.66|7
1736178370000|2025-01-06 15:46:10|93.23|92.73|93.22|92.72|93.23|92.73|93.2|92.7|13
1736178380000|2025-01-06 15:46:20|93.21|92.71|93.2|92.7|93.22|92.72|93.2|92.7|3
1736178390000|2025-01-06 15:46:30|93.15|92.65|93.07|92.57|93.15|92.65|93.07|92.57|10
1736178400000|2025-01-06 15:46:40|93.06|92.56|93.04|92.54|93.06|92.56|93.04|92.54|11
1736178410000|2025-01-06 15:46:50|93.03|92.53|93.03|92.53|93.03|92.53|93.02|92.52|3
1736178420000|2025-01-06 15:47:00|93.02|92.52|92.85|92.35|93.02|92.52|92.85|92.35|9
1736178430000|2025-01-06 15:47:10|92.84|92.34|92.79|92.29|92.86|92.36|92.79|92.29|9
1736178440000|2025-01-06 15:47:20|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|3
1736178460000|2025-01-06 15:47:40|92.77|92.27|92.75|92.25|92.78|92.28|92.75|92.25|12
1736178470000|2025-01-06 15:47:50|92.76|92.26|92.78|92.28|92.79|92.29|92.75|92.25|9
1736178480000|2025-01-06 15:48:00|92.79|92.29|92.84|92.34|92.84|92.34|92.79|92.29|5
1736178490000|2025-01-06 15:48:10|92.85|92.35|92.83|92.33|92.85|92.35|92.83|92.33|9
1736178500000|2025-01-06 15:48:20|92.84|92.34|92.83|92.33|92.84|92.34|92.83|92.33|4
1736178510000|2025-01-06 15:48:30|92.82|92.32|92.73|92.23|92.82|92.32|92.73|92.23|9
1736178520000|2025-01-06 15:48:40|92.74|92.24|92.75|92.25|92.76|92.26|92.74|92.24|6
1736178530000|2025-01-06 15:48:50|92.77|92.27|92.76|92.26|92.77|92.27|92.76|92.26|6
1736178540000|2025-01-06 15:49:00|92.77|92.27|92.8|92.3|92.8|92.3|92.77|92.27|6
1736178550000|2025-01-06 15:49:10|92.79|92.29|92.76|92.26|92.79|92.29|92.76|92.26|4
1736178560000|2025-01-06 15:49:20|92.77|92.27|92.77|92.27|92.78|92.28|92.77|92.27|3
1736178570000|2025-01-06 15:49:30|92.78|92.28|92.77|92.27|92.8|92.3|92.76|92.26|11
1736178580000|2025-01-06 15:49:40|92.78|92.28|92.77|92.27|92.78|92.28|92.77|92.27|2
1736178590000|2025-01-06 15:49:50|92.75|92.25|92.74|92.24|92.75|92.25|92.73|92.23|4
1736178600000|2025-01-06 15:50:00|92.75|92.25|92.77|92.27|92.77|92.27|92.74|92.24|4
1736178610000|2025-01-06 15:50:10|92.8|92.3|92.79|92.29|92.82|92.32|92.78|92.28|14
1736178620000|2025-01-06 15:50:20|92.81|92.31|92.79|92.29|92.82|92.32|92.79|92.29|5
1736178640000|2025-01-06 15:50:40|92.78|92.28|92.72|92.22|92.78|92.28|92.69|92.19|11
1736178650000|2025-01-06 15:50:50|92.73|92.23|92.82|92.32|92.82|92.32|92.73|92.23|10
1736178660000|2025-01-06 15:51:00|92.83|92.33|92.82|92.32|92.83|92.33|92.82|92.32|4
1736178670000|2025-01-06 15:51:10|92.83|92.33|92.83|92.33|92.83|92.33|92.83|92.33|1
1736178680000|2025-01-06 15:51:20|92.84|92.34|92.82|92.32|92.84|92.34|92.82|92.32|5
1736178690000|2025-01-06 15:51:30|92.81|92.31|92.83|92.33|92.83|92.33|92.81|92.31|3
1736178700000|2025-01-06 15:51:40|92.84|92.34|92.82|92.32|92.84|92.34|92.82|92.32|7
1736178710000|2025-01-06 15:51:50|92.83|92.33|92.79|92.29|92.84|92.34|92.78|92.28|9
1736178720000|2025-01-06 15:52:00|92.78|92.28|92.78|92.28|92.78|92.28|92.78|92.28|1
1736178740000|2025-01-06 15:52:20|92.79|92.29|92.8|92.3|92.8|92.3|92.79|92.29|2
1736178760000|2025-01-06 15:52:40|92.81|92.31|92.81|92.31|92.81|92.31|92.81|92.31|1
1736178770000|2025-01-06 15:52:50|92.82|92.32|92.89|92.39|92.89|92.39|92.82|92.32|14
1736178780000|2025-01-06 15:53:00|92.88|92.38|92.9|92.4|92.9|92.4|92.88|92.38|3
1736178790000|2025-01-06 15:53:10|92.91|92.41|92.92|92.42|92.92|92.42|92.91|92.41|2
1736178800000|2025-01-06 15:53:20|92.93|92.43|92.99|92.49|92.99|92.49|92.93|92.43|6
1736178810000|2025-01-06 15:53:30|93|92.5|93.02|92.52|93.02|92.52|93|92.5|3
1736178820000|2025-01-06 15:53:40|93.03|92.53|93.02|92.52|93.03|92.53|93.02|92.52|4
1736178830000|2025-01-06 15:53:50|93.03|92.53|93.02|92.52|93.03|92.53|93.02|92.52|2
1736178840000|2025-01-06 15:54:00|93.03|92.53|93.01|92.51|93.03|92.53|93.01|92.51|5
1736178850000|2025-01-06 15:54:10|93.02|92.52|93.01|92.51|93.02|92.52|93.01|92.51|6
1736178860000|2025-01-06 15:54:20|93.02|92.52|93.02|92.52|93.02|92.52|93.01|92.51|3
1736178870000|2025-01-06 15:54:30|93.03|92.53|93.09|92.59|93.09|92.59|93.02|92.52|9
1736178880000|2025-01-06 15:54:40|93.12|92.62|93.12|92.62|93.16|92.66|93.12|92.62|12
1736178890000|2025-01-06 15:54:50|93.15|92.65|93.08|92.58|93.15|92.65|93.07|92.57|10
1736178900000|2025-01-06 15:55:00|93.07|92.57|93.08|92.58|93.08|92.58|93.07|92.57|4
1736178910000|2025-01-06 15:55:10|93.07|92.57|93.07|92.57|93.07|92.57|93.07|92.57|1
1736178940000|2025-01-06 15:55:40|93.08|92.58|93.24|92.74|93.25|92.75|93.08|92.58|9
1736178950000|2025-01-06 15:55:50|93.26|92.76|93.27|92.77|93.27|92.77|93.26|92.76|6
1736178960000|2025-01-06 15:56:00|93.28|92.78|93.24|92.74|93.28|92.78|93.23|92.73|11
1736178970000|2025-01-06 15:56:10|93.23|92.73|93.15|92.65|93.23|92.73|93.15|92.65|5
1736178980000|2025-01-06 15:56:20|93.16|92.66|93.16|92.66|93.18|92.68|93.15|92.65|12
1736178990000|2025-01-06 15:56:30|93.17|92.67|93.14|92.64|93.2|92.7|93.14|92.64|8
1736179000000|2025-01-06 15:56:40|93.13|92.63|93.04|92.54|93.13|92.63|93.04|92.54|11
1736179010000|2025-01-06 15:56:50|93.03|92.53|93.03|92.53|93.04|92.54|93.03|92.53|3
1736179020000|2025-01-06 15:57:00|93|92.5|92.99|92.49|93.01|92.51|92.97|92.47|7
1736179030000|2025-01-06 15:57:10|93.01|92.51|93.02|92.52|93.03|92.53|93.01|92.51|5
1736179040000|2025-01-06 15:57:20|93.01|92.51|93.05|92.55|93.05|92.55|93.01|92.51|5
1736179050000|2025-01-06 15:57:30|93.04|92.54|93|92.5|93.04|92.54|92.99|92.49|7
1736179060000|2025-01-06 15:57:40|92.99|92.49|93|92.5|93|92.5|92.99|92.49|2
1736179070000|2025-01-06 15:57:50|92.97|92.47|92.96|92.46|92.97|92.47|92.96|92.46|4
1736179080000|2025-01-06 15:58:00|92.95|92.45|92.95|92.45|92.96|92.46|92.94|92.44|7
1736179090000|2025-01-06 15:58:10|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736179100000|2025-01-06 15:58:20|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736179110000|2025-01-06 15:58:30|92.96|92.46|92.96|92.46|92.96|92.46|92.96|92.46|1
1736179120000|2025-01-06 15:58:40|92.97|92.47|92.99|92.49|93|92.5|92.97|92.47|7
1736179130000|2025-01-06 15:58:50|93|92.5|93.02|92.52|93.03|92.53|93|92.5|4
1736179140000|2025-01-06 15:59:00|93.03|92.53|93.03|92.53|93.05|92.55|93.02|92.52|9
1736179150000|2025-01-06 15:59:10|93.02|92.52|92.97|92.47|93.02|92.52|92.97|92.47|5
1736179160000|2025-01-06 15:59:20|92.96|92.46|92.99|92.49|93.01|92.51|92.96|92.46|6
1736179170000|2025-01-06 15:59:30|93|92.5|92.98|92.48|93|92.5|92.98|92.48|4
1736179180000|2025-01-06 15:59:40|92.99|92.49|93|92.5|93|92.5|92.98|92.48|4
1736179190000|2025-01-06 15:59:50|93.01|92.51|93.08|92.58|93.08|92.58|93.01|92.51|7
1736179200000|2025-01-06 16:00:00|93.09|92.59|93.11|92.61|93.12|92.62|93.09|92.59|9
1736179210000|2025-01-06 16:00:10|93.1|92.6|93.09|92.59|93.1|92.6|93.08|92.58|8
1736179220000|2025-01-06 16:00:20|93.04|92.54|93.03|92.53|93.04|92.54|93.02|92.52|4
1736179230000|2025-01-06 16:00:30|93.02|92.52|93.02|92.52|93.03|92.53|93.02|92.52|3
1736179240000|2025-01-06 16:00:40|93.03|92.53|93.02|92.52|93.03|92.53|93.02|92.52|2
1736179250000|2025-01-06 16:00:50|93.03|92.53|93.05|92.55|93.05|92.55|93.03|92.53|3
1736179260000|2025-01-06 16:01:00|93.09|92.59|93.11|92.61|93.12|92.62|93.08|92.58|6
1736179270000|2025-01-06 16:01:10|93.12|92.62|93.2|92.7|93.21|92.71|93.11|92.61|9
1736179280000|2025-01-06 16:01:20|93.21|92.71|93.23|92.73|93.24|92.74|93.21|92.71|3
1736179290000|2025-01-06 16:01:30|93.22|92.72|93.22|92.72|93.22|92.72|93.22|92.72|1
1736179300000|2025-01-06 16:01:40|93.2|92.7|93.12|92.62|93.21|92.71|93.11|92.61|11
1736179310000|2025-01-06 16:01:50|93.21|92.71|93.24|92.74|93.27|92.77|93.19|92.69|12
1736179320000|2025-01-06 16:02:00|93.2|92.7|93.21|92.71|93.22|92.72|93.2|92.7|6
1736179330000|2025-01-06 16:02:10|93.22|92.72|93.21|92.71|93.22|92.72|93.21|92.71|2
1736179340000|2025-01-06 16:02:20|93.22|92.72|93.23|92.73|93.23|92.73|93.22|92.72|2
1736179350000|2025-01-06 16:02:30|93.22|92.72|93.2|92.7|93.23|92.73|93.2|92.7|5
1736179360000|2025-01-06 16:02:40|93.22|92.72|93.21|92.71|93.22|92.72|93.21|92.71|2
1736179370000|2025-01-06 16:02:50|93.22|92.72|93.22|92.72|93.26|92.76|93.21|92.71|8
1736179380000|2025-01-06 16:03:00|93.21|92.71|93.21|92.71|93.22|92.72|93.21|92.71|3
1736179390000|2025-01-06 16:03:10|93.2|92.7|93.16|92.66|93.2|92.7|93.16|92.66|4
1736179410000|2025-01-06 16:03:30|93.18|92.68|93.22|92.72|93.23|92.73|93.18|92.68|6
1736179420000|2025-01-06 16:03:40|93.21|92.71|93.23|92.73|93.23|92.73|93.21|92.71|5
1736179430000|2025-01-06 16:03:50|93.22|92.72|93.22|92.72|93.23|92.73|93.22|92.72|3
1736179440000|2025-01-06 16:04:00|93.21|92.71|93.22|92.72|93.22|92.72|93.21|92.71|2
1736179450000|2025-01-06 16:04:10|93.23|92.73|93.23|92.73|93.24|92.74|93.23|92.73|3
1736179460000|2025-01-06 16:04:20|93.24|92.74|93.23|92.73|93.24|92.74|93.22|92.72|4
1736179470000|2025-01-06 16:04:30|93.22|92.72|93.21|92.71|93.22|92.72|93.13|92.63|14
1736179480000|2025-01-06 16:04:40|93.2|92.7|93.23|92.73|93.23|92.73|93.2|92.7|5
1736179490000|2025-01-06 16:04:50|93.22|92.72|93.23|92.73|93.23|92.73|93.22|92.72|2
1736179500000|2025-01-06 16:05:00|93.22|92.72|93.26|92.76|93.26|92.76|93.22|92.72|4
1736179510000|2025-01-06 16:05:10|93.25|92.75|93.26|92.76|93.26|92.76|93.23|92.73|6
1736179540000|2025-01-06 16:05:40|93.25|92.75|93.26|92.76|93.26|92.76|93.25|92.75|2
1736179590000|2025-01-06 16:06:30|93.25|92.75|93.26|92.76|93.26|92.76|93.25|92.75|2
1736179620000|2025-01-06 16:07:00|93.29|92.79|93.33|92.83|93.33|92.83|93.29|92.79|3
1736179650000|2025-01-06 16:07:30|93.39|92.89|93.44|92.94|93.44|92.94|93.39|92.89|3
1736179660000|2025-01-06 16:07:40|93.45|92.95|93.49|92.99|93.49|92.99|93.44|92.94|6
1736179670000|2025-01-06 16:07:50|93.48|92.98|93.45|92.95|93.49|92.99|93.45|92.95|10
1736179680000|2025-01-06 16:08:00|93.46|92.96|93.5|93|93.5|93|93.46|92.96|5
1736179690000|2025-01-06 16:08:10|93.48|92.98|93.57|93.07|93.57|93.07|93.48|92.98|9
1736179700000|2025-01-06 16:08:20|93.58|93.08|93.62|93.12|93.62|93.12|93.58|93.08|7
1736179710000|2025-01-06 16:08:30|93.64|93.14|93.69|93.19|93.69|93.19|93.63|93.13|10
1736179720000|2025-01-06 16:08:40|93.7|93.2|93.71|93.21|93.71|93.21|93.69|93.19|3
1736179730000|2025-01-06 16:08:50|93.7|93.2|93.73|93.23|93.75|93.25|93.7|93.2|9
1736179740000|2025-01-06 16:09:00|93.72|93.22|93.75|93.25|93.75|93.25|93.72|93.22|5
1736179750000|2025-01-06 16:09:10|93.76|93.26|93.78|93.28|93.79|93.29|93.76|93.26|4
1736179760000|2025-01-06 16:09:20|93.82|93.32|93.94|93.44|93.94|93.44|93.8|93.3|16
1736179770000|2025-01-06 16:09:30|93.96|93.46|93.96|93.46|93.96|93.46|93.96|93.46|1
1736179780000|2025-01-06 16:09:40|93.99|93.49|94.02|93.52|94.02|93.52|93.99|93.49|4
1736179790000|2025-01-06 16:09:50|94.09|93.59|94.12|93.62|94.13|93.63|94.08|93.58|8
1736179800000|2025-01-06 16:10:00|94.13|93.63|93.81|93.31|94.13|93.63|93.8|93.3|17
1736179810000|2025-01-06 16:10:10|93.82|93.32|93.72|93.22|93.82|93.32|93.71|93.21|10
1736179820000|2025-01-06 16:10:20|93.73|93.23|93.83|93.33|93.85|93.35|93.71|93.21|12
1736179830000|2025-01-06 16:10:30|93.82|93.32|93.84|93.34|93.85|93.35|93.82|93.32|3
1736179840000|2025-01-06 16:10:40|93.83|93.33|93.84|93.34|93.89|93.39|93.83|93.33|9
1736179850000|2025-01-06 16:10:50|93.83|93.33|93.88|93.38|93.91|93.41|93.83|93.33|9
1736179860000|2025-01-06 16:11:00|93.87|93.37|93.84|93.34|93.87|93.37|93.84|93.34|7
1736179870000|2025-01-06 16:11:10|93.82|93.32|93.82|93.32|93.83|93.33|93.82|93.32|3
1736179880000|2025-01-06 16:11:20|93.84|93.34|93.91|93.41|93.95|93.45|93.83|93.33|11
1736179890000|2025-01-06 16:11:30|93.89|93.39|93.84|93.34|93.9|93.4|93.84|93.34|6
1736179900000|2025-01-06 16:11:40|93.83|93.33|93.82|93.32|93.83|93.33|93.82|93.32|4
1736179910000|2025-01-06 16:11:50|93.84|93.34|93.92|93.42|93.92|93.42|93.84|93.34|9
1736179920000|2025-01-06 16:12:00|93.91|93.41|93.86|93.36|93.91|93.41|93.85|93.35|11
1736179930000|2025-01-06 16:12:10|93.85|93.35|93.84|93.34|93.86|93.36|93.84|93.34|6
1736179940000|2025-01-06 16:12:20|93.83|93.33|93.82|93.32|93.84|93.34|93.82|93.32|4
1736179950000|2025-01-06 16:12:30|93.84|93.34|93.84|93.34|93.84|93.34|93.82|93.32|5
1736179960000|2025-01-06 16:12:40|93.85|93.35|94.07|93.57|94.07|93.57|93.85|93.35|16
1736179970000|2025-01-06 16:12:50|94.06|93.56|94.05|93.55|94.08|93.58|94.05|93.55|10
1736179980000|2025-01-06 16:13:00|94.04|93.54|94.06|93.56|94.06|93.56|94.04|93.54|7
1736179990000|2025-01-06 16:13:10|94.05|93.55|94.07|93.57|94.07|93.57|94.05|93.55|4
1736180000000|2025-01-06 16:13:20|94.06|93.56|94.1|93.6|94.1|93.6|94.06|93.56|4
1736180010000|2025-01-06 16:13:30|94.11|93.61|94.08|93.58|94.11|93.61|94.08|93.58|7
1736180020000|2025-01-06 16:13:40|94.07|93.57|94.1|93.6|94.1|93.6|94.06|93.56|6
1736180030000|2025-01-06 16:13:50|94.11|93.61|94.11|93.61|94.11|93.61|94.1|93.6|5
1736180040000|2025-01-06 16:14:00|94.12|93.62|94.21|93.71|94.21|93.71|94.12|93.62|5
1736180050000|2025-01-06 16:14:10|94.22|93.72|94.1|93.6|94.23|93.73|94.1|93.6|14
1736180060000|2025-01-06 16:14:20|94.09|93.59|94.13|93.63|94.13|93.63|94.09|93.59|6
1736180070000|2025-01-06 16:14:30|94.14|93.64|94.13|93.63|94.14|93.64|94.12|93.62|5
1736180080000|2025-01-06 16:14:40|94.14|93.64|94.12|93.62|94.14|93.64|94.12|93.62|3
1736180090000|2025-01-06 16:14:50|94.13|93.63|94.15|93.65|94.16|93.66|94.12|93.62|6
1736180100000|2025-01-06 16:15:00|94.16|93.66|94.21|93.71|94.21|93.71|94.16|93.66|5
1736180110000|2025-01-06 16:15:10|94.22|93.72|94.23|93.73|94.23|93.73|94.21|93.71|6
1736180120000|2025-01-06 16:15:20|94.24|93.74|94.24|93.74|94.24|93.74|94.23|93.73|3
1736180130000|2025-01-06 16:15:30|94.23|93.73|94.19|93.69|94.24|93.74|94.19|93.69|8
1736180140000|2025-01-06 16:15:40|94.17|93.67|94.24|93.74|94.24|93.74|94.17|93.67|5
1736180150000|2025-01-06 16:15:50|94.27|93.77|94.28|93.78|94.31|93.81|94.26|93.76|13
1736180160000|2025-01-06 16:16:00|94.27|93.77|94.3|93.8|94.3|93.8|94.27|93.77|8
1736180170000|2025-01-06 16:16:10|94.29|93.79|94.31|93.81|94.31|93.81|94.29|93.79|3
1736180220000|2025-01-06 16:17:00|94.37|93.87|94.37|93.87|94.41|93.91|94.36|93.86|12
1736180230000|2025-01-06 16:17:10|94.38|93.88|94.28|93.78|94.38|93.88|94.27|93.77|8
1736180240000|2025-01-06 16:17:20|94.26|93.76|94.27|93.77|94.28|93.78|94.25|93.75|16
1736180250000|2025-01-06 16:17:30|94.26|93.76|94.35|93.85|94.35|93.85|94.25|93.75|14
1736180260000|2025-01-06 16:17:40|94.34|93.84|94.35|93.85|94.38|93.88|94.34|93.84|14
1736180270000|2025-01-06 16:17:50|94.34|93.84|94.34|93.84|94.34|93.84|94.34|93.84|1
1736180280000|2025-01-06 16:18:00|94.28|93.78|94.25|93.75|94.28|93.78|94.25|93.75|4
1736180290000|2025-01-06 16:18:10|94.24|93.74|94.05|93.55|94.25|93.75|94.04|93.54|14
1736180300000|2025-01-06 16:18:20|94.07|93.57|94.13|93.63|94.13|93.63|94.06|93.56|14
1736180310000|2025-01-06 16:18:30|94.12|93.62|94.14|93.64|94.14|93.64|94.11|93.61|5
1736180320000|2025-01-06 16:18:40|94.15|93.65|94.17|93.67|94.17|93.67|94.14|93.64|7
1736180330000|2025-01-06 16:18:50|94.16|93.66|94.17|93.67|94.19|93.69|94.16|93.66|14
1736180340000|2025-01-06 16:19:00|94.18|93.68|94.17|93.67|94.2|93.7|94.17|93.67|8
1736180350000|2025-01-06 16:19:10|94.18|93.68|94.18|93.68|94.19|93.69|94.17|93.67|7
1736180360000|2025-01-06 16:19:20|94.19|93.69|94.18|93.68|94.19|93.69|94.16|93.66|10
1736180370000|2025-01-06 16:19:30|94.19|93.69|94.17|93.67|94.19|93.69|94.16|93.66|6
1736180380000|2025-01-06 16:19:40|94.16|93.66|94.12|93.62|94.16|93.66|94.11|93.61|5
1736180400000|2025-01-06 16:20:00|94.11|93.61|94.13|93.63|94.13|93.63|94.08|93.58|9
1736180410000|2025-01-06 16:20:10|94.16|93.66|94.17|93.67|94.18|93.68|94.15|93.65|9
1736180420000|2025-01-06 16:20:20|94.18|93.68|94.17|93.67|94.19|93.69|94.17|93.67|8
1736180430000|2025-01-06 16:20:30|94.18|93.68|94.18|93.68|94.19|93.69|94.17|93.67|7
1736180440000|2025-01-06 16:20:40|94.19|93.69|94.2|93.7|94.2|93.7|94.19|93.69|2
1736180450000|2025-01-06 16:20:50|94.21|93.71|94.2|93.7|94.22|93.72|94.19|93.69|4
1736180460000|2025-01-06 16:21:00|94.19|93.69|94.17|93.67|94.2|93.7|94.16|93.66|5
1736180470000|2025-01-06 16:21:10|94.16|93.66|94.13|93.63|94.18|93.68|94.13|93.63|8
1736180480000|2025-01-06 16:21:20|94.11|93.61|94.15|93.65|94.15|93.65|94.1|93.6|7
1736180490000|2025-01-06 16:21:30|94.16|93.66|94.09|93.59|94.16|93.66|94.09|93.59|8
1736180500000|2025-01-06 16:21:40|94.08|93.58|94.09|93.59|94.09|93.59|94.08|93.58|2
1736180510000|2025-01-06 16:21:50|94.08|93.58|94.08|93.58|94.09|93.59|94.08|93.58|9
1736180520000|2025-01-06 16:22:00|94.09|93.59|94.09|93.59|94.1|93.6|94.08|93.58|11
1736180530000|2025-01-06 16:22:10|94.11|93.61|94.09|93.59|94.11|93.61|94.09|93.59|3
1736180540000|2025-01-06 16:22:20|94.1|93.6|94.11|93.61|94.11|93.61|94.09|93.59|8
1736180550000|2025-01-06 16:22:30|94.13|93.63|94.14|93.64|94.14|93.64|94.13|93.63|2
1736180560000|2025-01-06 16:22:40|94.15|93.65|94.16|93.66|94.16|93.66|94.15|93.65|4
1736180570000|2025-01-06 16:22:50|94.18|93.68|94.17|93.67|94.18|93.68|94.17|93.67|2
1736180580000|2025-01-06 16:23:00|94.16|93.66|94.14|93.64|94.16|93.66|94.13|93.63|6
1736180590000|2025-01-06 16:23:10|94.13|93.63|94.12|93.62|94.13|93.63|94.1|93.6|8
1736180600000|2025-01-06 16:23:20|94.13|93.63|94.13|93.63|94.14|93.64|94.11|93.61|7
1736180610000|2025-01-06 16:23:30|94.14|93.64|94.11|93.61|94.14|93.64|94.11|93.61|6
1736180620000|2025-01-06 16:23:40|94.12|93.62|94.13|93.63|94.13|93.63|94.12|93.62|2
1736180640000|2025-01-06 16:24:00|94.12|93.62|94.11|93.61|94.12|93.62|94.1|93.6|5
1736180650000|2025-01-06 16:24:10|94.12|93.62|94.11|93.61|94.12|93.62|94.11|93.61|2
1736180680000|2025-01-06 16:24:40|94.12|93.62|94.15|93.65|94.16|93.66|94.12|93.62|6
1736180700000|2025-01-06 16:25:00|94.12|93.62|94.1|93.6|94.12|93.62|94.1|93.6|2
1736180710000|2025-01-06 16:25:10|94.09|93.59|93.97|93.47|94.09|93.59|93.95|93.45|12
1736180720000|2025-01-06 16:25:20|93.98|93.48|93.98|93.48|93.98|93.48|93.97|93.47|3
1736180730000|2025-01-06 16:25:30|94.03|93.53|94.04|93.54|94.04|93.54|94.03|93.53|4
1736180740000|2025-01-06 16:25:40|94.03|93.53|94|93.5|94.04|93.54|94|93.5|5
1736180750000|2025-01-06 16:25:50|93.99|93.49|93.95|93.45|93.99|93.49|93.95|93.45|8
1736180760000|2025-01-06 16:26:00|93.96|93.46|93.94|93.44|93.96|93.46|93.92|93.42|9
1736180770000|2025-01-06 16:26:10|93.93|93.43|93.96|93.46|93.96|93.46|93.93|93.43|11
1736180780000|2025-01-06 16:26:20|93.95|93.45|93.88|93.38|93.95|93.45|93.86|93.36|12
1736180790000|2025-01-06 16:26:30|93.92|93.42|93.91|93.41|93.95|93.45|93.91|93.41|8
1736180800000|2025-01-06 16:26:40|93.89|93.39|93.83|93.33|93.89|93.39|93.78|93.28|7
1736180810000|2025-01-06 16:26:50|93.82|93.32|93.79|93.29|93.82|93.32|93.78|93.28|4
1736180820000|2025-01-06 16:27:00|93.81|93.31|93.85|93.35|93.86|93.36|93.81|93.31|6
1736180830000|2025-01-06 16:27:10|93.86|93.36|93.89|93.39|93.89|93.39|93.85|93.35|10
1736180840000|2025-01-06 16:27:20|93.88|93.38|93.88|93.38|93.89|93.39|93.88|93.38|3
1736180850000|2025-01-06 16:27:30|93.89|93.39|93.89|93.39|93.89|93.39|93.89|93.39|1
1736180860000|2025-01-06 16:27:40|93.93|93.43|93.91|93.41|93.93|93.43|93.91|93.41|5
1736180870000|2025-01-06 16:27:50|93.88|93.38|93.89|93.39|93.89|93.39|93.88|93.38|4
1736180880000|2025-01-06 16:28:00|93.92|93.42|93.92|93.42|93.92|93.42|93.91|93.41|3
1736180890000|2025-01-06 16:28:10|93.91|93.41|93.89|93.39|93.91|93.41|93.88|93.38|8
1736180900000|2025-01-06 16:28:20|93.9|93.4|93.92|93.42|93.92|93.42|93.89|93.39|3
1736180910000|2025-01-06 16:28:30|93.93|93.43|93.94|93.44|93.95|93.45|93.93|93.43|4
1736180920000|2025-01-06 16:28:40|93.95|93.45|94.06|93.56|94.08|93.58|93.94|93.44|11
1736180930000|2025-01-06 16:28:50|94.07|93.57|94.07|93.57|94.07|93.57|94.07|93.57|1
1736180940000|2025-01-06 16:29:00|94.08|93.58|94.07|93.57|94.08|93.58|94.07|93.57|4
1736180950000|2025-01-06 16:29:10|94.08|93.58|94.07|93.57|94.08|93.58|94.07|93.57|2
1736180960000|2025-01-06 16:29:20|94.08|93.58|94.09|93.59|94.11|93.61|94.08|93.58|6
1736180970000|2025-01-06 16:29:30|94.12|93.62|94.12|93.62|94.12|93.62|94.12|93.62|1
1736180980000|2025-01-06 16:29:40|94.13|93.63|94.16|93.66|94.16|93.66|94.13|93.63|2
1736180990000|2025-01-06 16:29:50|94.15|93.65|94.13|93.63|94.15|93.65|94.13|93.63|3
1736181000000|2025-01-06 16:30:00|94.15|93.65|94.16|93.66|94.16|93.66|94.15|93.65|4
1736181010000|2025-01-06 16:30:10|94.17|93.67|94.22|93.72|94.22|93.72|94.17|93.67|5
1736181060000|2025-01-06 16:31:00|94.2|93.7|94.19|93.69|94.2|93.7|94.19|93.69|2
1736181070000|2025-01-06 16:31:10|94.18|93.68|94.18|93.68|94.18|93.68|94.18|93.68|1
1736181080000|2025-01-06 16:31:20|94.19|93.69|94.19|93.69|94.2|93.7|94.19|93.69|3
1736181090000|2025-01-06 16:31:30|94.18|93.68|94.18|93.68|94.19|93.69|94.18|93.68|3
1736181100000|2025-01-06 16:31:40|94.14|93.64|94.07|93.57|94.14|93.64|94.06|93.56|8
1736181110000|2025-01-06 16:31:50|94.08|93.58|94.07|93.57|94.09|93.59|94.07|93.57|6
1736181130000|2025-01-06 16:32:10|94.04|93.54|94.02|93.52|94.04|93.54|94.02|93.52|2
1736181140000|2025-01-06 16:32:20|94.03|93.53|94.03|93.53|94.05|93.55|94.01|93.51|10
1736181150000|2025-01-06 16:32:30|94.05|93.55|94.05|93.55|94.05|93.55|94.03|93.53|11
1736181160000|2025-01-06 16:32:40|94.09|93.59|94.07|93.57|94.09|93.59|94.07|93.57|3
1736181170000|2025-01-06 16:32:50|94.08|93.58|94.07|93.57|94.08|93.58|94.07|93.57|2
1736181180000|2025-01-06 16:33:00|94.06|93.56|94.05|93.55|94.07|93.57|94.04|93.54|5
1736181190000|2025-01-06 16:33:10|94.04|93.54|94.03|93.53|94.05|93.55|94.03|93.53|6
1736181200000|2025-01-06 16:33:20|94.01|93.51|94.01|93.51|94.01|93.51|94|93.5|3
1736181210000|2025-01-06 16:33:30|94.02|93.52|94.03|93.53|94.04|93.54|94.01|93.51|7
1736181220000|2025-01-06 16:33:40|94.04|93.54|94.07|93.57|94.07|93.57|94.04|93.54|4
1736181230000|2025-01-06 16:33:50|94.08|93.58|94.12|93.62|94.14|93.64|94.08|93.58|11
1736181240000|2025-01-06 16:34:00|94.11|93.61|94.09|93.59|94.11|93.61|94.09|93.59|3
1736181250000|2025-01-06 16:34:10|94.05|93.55|94.01|93.51|94.05|93.55|94.01|93.51|7
1736181270000|2025-01-06 16:34:30|93.98|93.48|94.02|93.52|94.02|93.52|93.98|93.48|7
1736181280000|2025-01-06 16:34:40|94.03|93.53|94.04|93.54|94.05|93.55|94.03|93.53|4
1736181290000|2025-01-06 16:34:50|94.05|93.55|94.05|93.55|94.05|93.55|94.05|93.55|1
1736181300000|2025-01-06 16:35:00|94.07|93.57|94.06|93.56|94.07|93.57|94.05|93.55|4
1736181310000|2025-01-06 16:35:10|94.05|93.55|94.03|93.53|94.05|93.55|94.02|93.52|5
1736181320000|2025-01-06 16:35:20|94.04|93.54|93.96|93.46|94.05|93.55|93.96|93.46|8
1736181330000|2025-01-06 16:35:30|93.95|93.45|93.91|93.41|93.95|93.45|93.88|93.38|11
1736181340000|2025-01-06 16:35:40|93.9|93.4|93.87|93.37|93.92|93.42|93.87|93.37|5
1736181350000|2025-01-06 16:35:50|93.88|93.38|93.78|93.28|93.88|93.38|93.78|93.28|18
1736181360000|2025-01-06 16:36:00|93.79|93.29|93.73|93.23|93.79|93.29|93.69|93.19|15
1736181370000|2025-01-06 16:36:10|93.7|93.2|93.69|93.19|93.7|93.2|93.68|93.18|6
1736181380000|2025-01-06 16:36:20|93.68|93.18|93.69|93.19|93.69|93.19|93.67|93.17|6
1736181390000|2025-01-06 16:36:30|93.68|93.18|93.7|93.2|93.73|93.23|93.68|93.18|10
1736181400000|2025-01-06 16:36:40|93.68|93.18|93.74|93.24|93.74|93.24|93.67|93.17|12
1736181410000|2025-01-06 16:36:50|93.75|93.25|93.77|93.27|93.77|93.27|93.75|93.25|5
1736181420000|2025-01-06 16:37:00|93.76|93.26|93.76|93.26|93.76|93.26|93.72|93.22|8
1736181430000|2025-01-06 16:37:10|93.75|93.25|93.77|93.27|93.77|93.27|93.73|93.23|7
1736181440000|2025-01-06 16:37:20|93.74|93.24|93.74|93.24|93.74|93.24|93.73|93.23|3
1736181450000|2025-01-06 16:37:30|93.73|93.23|93.73|93.23|93.76|93.26|93.73|93.23|7
1736181460000|2025-01-06 16:37:40|93.74|93.24|93.76|93.26|93.77|93.27|93.74|93.24|7
1736181470000|2025-01-06 16:37:50|93.75|93.25|93.72|93.22|93.76|93.26|93.72|93.22|5
1736181480000|2025-01-06 16:38:00|93.71|93.21|93.76|93.26|93.78|93.28|93.71|93.21|8
1736181490000|2025-01-06 16:38:10|93.78|93.28|93.87|93.37|93.87|93.37|93.78|93.28|7
1736181500000|2025-01-06 16:38:20|93.88|93.38|93.86|93.36|93.9|93.4|93.86|93.36|7
1736181510000|2025-01-06 16:38:30|93.85|93.35|93.85|93.35|93.88|93.38|93.84|93.34|7
1736181520000|2025-01-06 16:38:40|93.86|93.36|93.88|93.38|93.89|93.39|93.86|93.36|5
1736181530000|2025-01-06 16:38:50|93.87|93.37|93.87|93.37|93.87|93.37|93.84|93.34|6
1736181540000|2025-01-06 16:39:00|93.86|93.36|93.82|93.32|93.86|93.36|93.82|93.32|4
1736181560000|2025-01-06 16:39:20|93.83|93.33|93.78|93.28|93.83|93.33|93.78|93.28|5
1736181570000|2025-01-06 16:39:30|93.77|93.27|93.79|93.29|93.79|93.29|93.76|93.26|6
1736181580000|2025-01-06 16:39:40|93.8|93.3|93.89|93.39|93.89|93.39|93.79|93.29|9
1736181590000|2025-01-06 16:39:50|93.9|93.4|93.89|93.39|93.92|93.42|93.89|93.39|7
1736181600000|2025-01-06 16:40:00|93.88|93.38|93.79|93.29|93.88|93.38|93.79|93.29|10
1736181610000|2025-01-06 16:40:10|93.8|93.3|93.8|93.3|93.81|93.31|93.8|93.3|3
1736181620000|2025-01-06 16:40:20|93.81|93.31|93.81|93.31|93.81|93.31|93.81|93.31|1
1736181640000|2025-01-06 16:40:40|93.82|93.32|93.81|93.31|93.82|93.32|93.81|93.31|6
1736181650000|2025-01-06 16:40:50|93.82|93.32|93.82|93.32|93.82|93.32|93.81|93.31|3
1736181670000|2025-01-06 16:41:10|93.81|93.31|93.81|93.31|93.81|93.31|93.79|93.29|4
1736181680000|2025-01-06 16:41:20|93.8|93.3|93.79|93.29|93.8|93.3|93.79|93.29|2
1736181690000|2025-01-06 16:41:30|93.8|93.3|93.79|93.29|93.8|93.3|93.76|93.26|7
1736181700000|2025-01-06 16:41:40|93.8|93.3|93.81|93.31|93.81|93.31|93.8|93.3|6
1736181710000|2025-01-06 16:41:50|93.82|93.32|93.82|93.32|93.82|93.32|93.81|93.31|7
1736181720000|2025-01-06 16:42:00|93.84|93.34|93.8|93.3|93.86|93.36|93.8|93.3|10
1736181730000|2025-01-06 16:42:10|93.79|93.29|93.81|93.31|93.81|93.31|93.79|93.29|3
1736181740000|2025-01-06 16:42:20|93.8|93.3|93.76|93.26|93.8|93.3|93.76|93.26|10
1736181750000|2025-01-06 16:42:30|93.75|93.25|93.67|93.17|93.75|93.25|93.67|93.17|8
1736181760000|2025-01-06 16:42:40|93.66|93.16|93.66|93.16|93.67|93.17|93.62|93.12|10
1736181770000|2025-01-06 16:42:50|93.67|93.17|93.65|93.15|93.67|93.17|93.65|93.15|3
1736181780000|2025-01-06 16:43:00|93.64|93.14|93.8|93.3|93.8|93.3|93.64|93.14|10
1736181790000|2025-01-06 16:43:10|93.79|93.29|93.78|93.28|93.8|93.3|93.78|93.28|6
1736181800000|2025-01-06 16:43:20|93.77|93.27|93.75|93.25|93.77|93.27|93.74|93.24|8
1736181810000|2025-01-06 16:43:30|93.74|93.24|93.7|93.2|93.74|93.24|93.69|93.19|6
1736181820000|2025-01-06 16:43:40|93.68|93.18|93.69|93.19|93.69|93.19|93.68|93.18|6
1736181830000|2025-01-06 16:43:50|93.68|93.18|93.73|93.23|93.75|93.25|93.68|93.18|6
1736181840000|2025-01-06 16:44:00|93.69|93.19|93.69|93.19|93.69|93.19|93.69|93.19|1
1736181850000|2025-01-06 16:44:10|93.7|93.2|93.67|93.17|93.7|93.2|93.67|93.17|4
1736181860000|2025-01-06 16:44:20|93.66|93.16|93.62|93.12|93.67|93.17|93.62|93.12|8
1736181870000|2025-01-06 16:44:30|93.61|93.11|93.64|93.14|93.64|93.14|93.6|93.1|13
1736181880000|2025-01-06 16:44:40|93.63|93.13|93.64|93.14|93.66|93.16|93.62|93.12|8
1736181890000|2025-01-06 16:44:50|93.65|93.15|93.65|93.15|93.65|93.15|93.64|93.14|5
1736181910000|2025-01-06 16:45:10|93.64|93.14|93.59|93.09|93.64|93.14|93.59|93.09|6
1736181920000|2025-01-06 16:45:20|93.58|93.08|93.57|93.07|93.59|93.09|93.57|93.07|7
1736181930000|2025-01-06 16:45:30|93.58|93.08|93.64|93.14|93.65|93.15|93.58|93.08|6
1736181940000|2025-01-06 16:45:40|93.63|93.13|93.72|93.22|93.72|93.22|93.62|93.12|12
1736181950000|2025-01-06 16:45:50|93.71|93.21|93.72|93.22|93.72|93.22|93.7|93.2|3
1736181960000|2025-01-06 16:46:00|93.71|93.21|93.63|93.13|93.71|93.21|93.62|93.12|13
1736181970000|2025-01-06 16:46:10|93.62|93.12|93.67|93.17|93.67|93.17|93.62|93.12|8
1736181980000|2025-01-06 16:46:20|93.66|93.16|93.68|93.18|93.68|93.18|93.66|93.16|7
1736181990000|2025-01-06 16:46:30|93.67|93.17|93.63|93.13|93.67|93.17|93.62|93.12|8
1736182000000|2025-01-06 16:46:40|93.62|93.12|93.53|93.03|93.63|93.13|93.47|92.97|15
1736182010000|2025-01-06 16:46:50|93.52|93.02|93.49|92.99|93.52|93.02|93.49|92.99|12
1736182020000|2025-01-06 16:47:00|93.48|92.98|93.39|92.89|93.49|92.99|93.38|92.88|8
1736182030000|2025-01-06 16:47:10|93.38|92.88|93.35|92.85|93.38|92.88|93.34|92.84|10
1736182040000|2025-01-06 16:47:20|93.36|92.86|93.55|93.05|93.55|93.05|93.36|92.86|6
1736182050000|2025-01-06 16:47:30|93.54|93.04|93.47|92.97|93.54|93.04|93.47|92.97|9
1736182060000|2025-01-06 16:47:40|93.46|92.96|93.39|92.89|93.47|92.97|93.39|92.89|6
1736182070000|2025-01-06 16:47:50|93.4|92.9|93.39|92.89|93.44|92.94|93.39|92.89|12
1736182080000|2025-01-06 16:48:00|93.38|92.88|93.43|92.93|93.44|92.94|93.38|92.88|5
1736182090000|2025-01-06 16:48:10|93.42|92.92|93.39|92.89|93.42|92.92|93.38|92.88|7
1736182100000|2025-01-06 16:48:20|93.38|92.88|93.34|92.84|93.4|92.9|93.34|92.84|11
1736182110000|2025-01-06 16:48:30|93.32|92.82|93.33|92.83|93.34|92.84|93.23|92.73|15
1736182120000|2025-01-06 16:48:40|93.32|92.82|93.31|92.81|93.33|92.83|93.31|92.81|6
1736182130000|2025-01-06 16:48:50|93.32|92.82|93.31|92.81|93.32|92.82|93.31|92.81|4
1736182140000|2025-01-06 16:49:00|93.3|92.8|93.2|92.7|93.3|92.8|93.2|92.7|11
1736182150000|2025-01-06 16:49:10|93.18|92.68|93.07|92.57|93.18|92.68|93.07|92.57|17
1736182160000|2025-01-06 16:49:20|93.05|92.55|92.91|92.41|93.05|92.55|92.91|92.41|10
1736182170000|2025-01-06 16:49:30|92.93|92.43|92.91|92.41|92.95|92.45|92.91|92.41|8
1736182180000|2025-01-06 16:49:40|92.94|92.44|93.1|92.6|93.11|92.61|92.94|92.44|11
1736182190000|2025-01-06 16:49:50|93.09|92.59|93.15|92.65|93.15|92.65|93.07|92.57|14
1736182200000|2025-01-06 16:50:00|93.14|92.64|93.23|92.73|93.24|92.74|93.14|92.64|16
1736182210000|2025-01-06 16:50:10|93.24|92.74|93.31|92.81|93.31|92.81|93.21|92.71|11
1736182220000|2025-01-06 16:50:20|93.34|92.84|93.42|92.92|93.43|92.93|93.33|92.83|9
1736182230000|2025-01-06 16:50:30|93.41|92.91|93.41|92.91|93.43|92.93|93.36|92.86|13
1736182240000|2025-01-06 16:50:40|93.4|92.9|93.33|92.83|93.42|92.92|93.33|92.83|16
1736182250000|2025-01-06 16:50:50|93.32|92.82|93.33|92.83|93.33|92.83|93.32|92.82|8
1736182260000|2025-01-06 16:51:00|93.35|92.85|93.48|92.98|93.49|92.99|93.35|92.85|12
1736182270000|2025-01-06 16:51:10|93.53|93.03|93.6|93.1|93.6|93.1|93.51|93.01|16
1736182280000|2025-01-06 16:51:20|93.61|93.11|93.67|93.17|93.67|93.17|93.61|93.11|10
1736182290000|2025-01-06 16:51:30|93.68|93.18|93.68|93.18|93.71|93.21|93.67|93.17|6
1736182300000|2025-01-06 16:51:40|93.7|93.2|93.78|93.28|93.8|93.3|93.7|93.2|11
1736182310000|2025-01-06 16:51:50|93.77|93.27|93.78|93.28|93.78|93.28|93.76|93.26|4
1736182320000|2025-01-06 16:52:00|93.77|93.27|93.69|93.19|93.77|93.27|93.68|93.18|8
1736182330000|2025-01-06 16:52:10|93.68|93.18|93.68|93.18|93.71|93.21|93.68|93.18|7
1736182340000|2025-01-06 16:52:20|93.69|93.19|93.66|93.16|93.69|93.19|93.66|93.16|10
1736182350000|2025-01-06 16:52:30|93.65|93.15|93.67|93.17|93.68|93.18|93.65|93.15|7
1736182360000|2025-01-06 16:52:40|93.66|93.16|93.66|93.16|93.66|93.16|93.65|93.15|5
1736182370000|2025-01-06 16:52:50|93.63|93.13|93.64|93.14|93.64|93.14|93.63|93.13|6
1736182380000|2025-01-06 16:53:00|93.61|93.11|93.48|92.98|93.62|93.12|93.48|92.98|17
1736182390000|2025-01-06 16:53:10|93.47|92.97|93.52|93.02|93.52|93.02|93.45|92.95|12
1736182400000|2025-01-06 16:53:20|93.54|93.04|93.59|93.09|93.6|93.1|93.54|93.04|7
1736182410000|2025-01-06 16:53:30|93.58|93.08|93.61|93.11|93.63|93.13|93.58|93.08|8
1736182420000|2025-01-06 16:53:40|93.6|93.1|93.57|93.07|93.6|93.1|93.57|93.07|7
1736182430000|2025-01-06 16:53:50|93.59|93.09|93.6|93.1|93.6|93.1|93.58|93.08|5
1736182440000|2025-01-06 16:54:00|93.61|93.11|93.63|93.13|93.63|93.13|93.6|93.1|7
1736182450000|2025-01-06 16:54:10|93.65|93.15|93.66|93.16|93.68|93.18|93.64|93.14|7
1736182460000|2025-01-06 16:54:20|93.65|93.15|93.65|93.15|93.66|93.16|93.64|93.14|4
1736182470000|2025-01-06 16:54:30|93.64|93.14|93.74|93.24|93.74|93.24|93.64|93.14|6
1736182480000|2025-01-06 16:54:40|93.72|93.22|93.83|93.33|93.83|93.33|93.72|93.22|7
1736182490000|2025-01-06 16:54:50|93.81|93.31|93.77|93.27|93.81|93.31|93.76|93.26|11
1736182500000|2025-01-06 16:55:00|93.78|93.28|93.74|93.24|93.78|93.28|93.74|93.24|5
1736182510000|2025-01-06 16:55:10|93.73|93.23|93.73|93.23|93.73|93.23|93.68|93.18|6
1736182520000|2025-01-06 16:55:20|93.74|93.24|93.73|93.23|93.75|93.25|93.68|93.18|11
1736182530000|2025-01-06 16:55:30|93.7|93.2|93.75|93.25|93.75|93.25|93.69|93.19|11
1736182540000|2025-01-06 16:55:40|93.74|93.24|93.79|93.29|93.79|93.29|93.73|93.23|4
1736182550000|2025-01-06 16:55:50|93.76|93.26|93.81|93.31|93.82|93.32|93.76|93.26|9
1736182560000|2025-01-06 16:56:00|93.8|93.3|93.76|93.26|93.8|93.3|93.75|93.25|8
1736182570000|2025-01-06 16:56:10|93.75|93.25|93.77|93.27|93.77|93.27|93.75|93.25|3
1736182580000|2025-01-06 16:56:20|93.76|93.26|93.78|93.28|93.78|93.28|93.75|93.25|6
1736182590000|2025-01-06 16:56:30|93.77|93.27|93.78|93.28|93.79|93.29|93.77|93.27|9
1736182600000|2025-01-06 16:56:40|93.79|93.29|93.84|93.34|93.84|93.34|93.78|93.28|5
1736182610000|2025-01-06 16:56:50|93.83|93.33|93.79|93.29|93.83|93.33|93.75|93.25|9
1736182620000|2025-01-06 16:57:00|93.78|93.28|93.84|93.34|93.84|93.34|93.78|93.28|4
1736182630000|2025-01-06 16:57:10|93.85|93.35|93.94|93.44|93.94|93.44|93.85|93.35|9
1736182640000|2025-01-06 16:57:20|93.93|93.43|93.85|93.35|93.93|93.43|93.84|93.34|11
1736182650000|2025-01-06 16:57:30|93.86|93.36|93.85|93.35|93.88|93.38|93.84|93.34|9
1736182660000|2025-01-06 16:57:40|93.87|93.37|93.87|93.37|93.87|93.37|93.86|93.36|3
1736182670000|2025-01-06 16:57:50|93.88|93.38|93.86|93.36|93.88|93.38|93.85|93.35|6
1736182690000|2025-01-06 16:58:10|93.87|93.37|93.86|93.36|93.87|93.37|93.86|93.36|2
1736182700000|2025-01-06 16:58:20|93.87|93.37|93.87|93.37|93.88|93.38|93.85|93.35|6
1736182710000|2025-01-06 16:58:30|93.86|93.36|93.87|93.37|93.87|93.37|93.86|93.36|2
1736182730000|2025-01-06 16:58:50|93.86|93.36|93.84|93.34|93.86|93.36|93.84|93.34|3
1736182740000|2025-01-06 16:59:00|93.79|93.29|93.79|93.29|93.82|93.32|93.76|93.26|13
1736182750000|2025-01-06 16:59:10|93.78|93.28|93.78|93.28|93.81|93.31|93.78|93.28|10
1736182760000|2025-01-06 16:59:20|93.81|93.31|93.81|93.31|93.83|93.33|93.81|93.31|7
1736182770000|2025-01-06 16:59:30|93.82|93.32|93.82|93.32|93.82|93.32|93.82|93.32|1
1736182780000|2025-01-06 16:59:40|93.84|93.34|93.82|93.32|93.84|93.34|93.82|93.32|3
1736182790000|2025-01-06 16:59:50|93.83|93.33|93.83|93.33|93.83|93.33|93.83|93.33|1
1736182800000|2025-01-06 17:00:00|93.82|93.32|93.81|93.31|93.83|93.33|93.81|93.31|7
1736182810000|2025-01-06 17:00:10|93.8|93.3|93.75|93.25|93.81|93.31|93.73|93.23|18
1736182820000|2025-01-06 17:00:20|93.74|93.24|93.65|93.15|93.74|93.24|93.62|93.12|14
1736182830000|2025-01-06 17:00:30|93.66|93.16|93.6|93.1|93.66|93.16|93.6|93.1|7
1736182840000|2025-01-06 17:00:40|93.56|93.06|93.54|93.04|93.57|93.07|93.53|93.03|11
1736182850000|2025-01-06 17:00:50|93.56|93.06|93.54|93.04|93.56|93.06|93.52|93.02|8
1736182860000|2025-01-06 17:01:00|93.53|93.03|93.47|92.97|93.53|93.03|93.45|92.95|12
1736182870000|2025-01-06 17:01:10|93.48|92.98|93.5|93|93.52|93.02|93.47|92.97|11
1736182880000|2025-01-06 17:01:20|93.48|92.98|93.47|92.97|93.49|92.99|93.47|92.97|6
1736182890000|2025-01-06 17:01:30|93.48|92.98|93.42|92.92|93.48|92.98|93.42|92.92|6
1736182900000|2025-01-06 17:01:40|93.44|92.94|93.34|92.84|93.44|92.94|93.34|92.84|10
1736182910000|2025-01-06 17:01:50|93.33|92.83|93.33|92.83|93.34|92.84|93.32|92.82|4
1736182920000|2025-01-06 17:02:00|93.35|92.85|93.35|92.85|93.37|92.87|93.35|92.85|5
1736182930000|2025-01-06 17:02:10|93.32|92.82|93.33|92.83|93.33|92.83|93.29|92.79|16
1736182940000|2025-01-06 17:02:20|93.32|92.82|93.32|92.82|93.32|92.82|93.26|92.76|12
1736182950000|2025-01-06 17:02:30|93.35|92.85|93.42|92.92|93.43|92.93|93.35|92.85|15
1736182960000|2025-01-06 17:02:40|93.41|92.91|93.33|92.83|93.41|92.91|93.33|92.83|12
1736182970000|2025-01-06 17:02:50|93.35|92.85|93.35|92.85|93.36|92.86|93.34|92.84|4
1736182980000|2025-01-06 17:03:00|93.36|92.86|93.43|92.93|93.43|92.93|93.36|92.86|7
1736182990000|2025-01-06 17:03:10|93.42|92.92|93.28|92.78|93.42|92.92|93.28|92.78|12
1736183000000|2025-01-06 17:03:20|93.29|92.79|93.31|92.81|93.33|92.83|93.28|92.78|9
1736183010000|2025-01-06 17:03:30|93.32|92.82|93.29|92.79|93.32|92.82|93.28|92.78|6
1736183020000|2025-01-06 17:03:40|93.28|92.78|93.28|92.78|93.29|92.79|93.27|92.77|5
1736183030000|2025-01-06 17:03:50|93.3|92.8|93.28|92.78|93.3|92.8|93.27|92.77|8
1736183040000|2025-01-06 17:04:00|93.27|92.77|93.34|92.84|93.36|92.86|93.27|92.77|12
1736183050000|2025-01-06 17:04:10|93.35|92.85|93.28|92.78|93.35|92.85|93.28|92.78|10
1736183060000|2025-01-06 17:04:20|93.27|92.77|93.42|92.92|93.42|92.92|93.26|92.76|11
1736183070000|2025-01-06 17:04:30|93.41|92.91|93.41|92.91|93.41|92.91|93.41|92.91|1
1736183080000|2025-01-06 17:04:40|93.4|92.9|93.37|92.87|93.4|92.9|93.37|92.87|5
1736183090000|2025-01-06 17:04:50|93.36|92.86|93.4|92.9|93.41|92.91|93.36|92.86|4
1736183100000|2025-01-06 17:05:00|93.39|92.89|93.41|92.91|93.48|92.98|93.39|92.89|15
1736183110000|2025-01-06 17:05:10|93.39|92.89|93.37|92.87|93.39|92.89|93.35|92.85|11
1736183120000|2025-01-06 17:05:20|93.36|92.86|93.28|92.78|93.36|92.86|93.28|92.78|9
1736183130000|2025-01-06 17:05:30|93.29|92.79|93.37|92.87|93.38|92.88|93.28|92.78|9
1736183140000|2025-01-06 17:05:40|93.38|92.88|93.5|93|93.54|93.04|93.38|92.88|20
1736183150000|2025-01-06 17:05:50|93.52|93.02|93.48|92.98|93.53|93.03|93.47|92.97|7
1736183160000|2025-01-06 17:06:00|93.49|92.99|93.49|92.99|93.52|93.02|93.49|92.99|4
1736183170000|2025-01-06 17:06:10|93.5|93|93.46|92.96|93.52|93.02|93.46|92.96|9
1736183180000|2025-01-06 17:06:20|93.45|92.95|93.42|92.92|93.45|92.95|93.38|92.88|6
1736183190000|2025-01-06 17:06:30|93.37|92.87|93.38|92.88|93.39|92.89|93.36|92.86|11
1736183200000|2025-01-06 17:06:40|93.35|92.85|93.23|92.73|93.35|92.85|93.23|92.73|10
1736183210000|2025-01-06 17:06:50|93.24|92.74|93.24|92.74|93.25|92.75|93.23|92.73|4
1736183220000|2025-01-06 17:07:00|93.23|92.73|93.23|92.73|93.27|92.77|93.23|92.73|12
1736183230000|2025-01-06 17:07:10|93.19|92.69|93.23|92.73|93.23|92.73|93.18|92.68|7
1736183240000|2025-01-06 17:07:20|93.24|92.74|93.23|92.73|93.24|92.74|93.23|92.73|2
1736183250000|2025-01-06 17:07:30|93.24|92.74|93.33|92.83|93.33|92.83|93.24|92.74|12
1736183260000|2025-01-06 17:07:40|93.32|92.82|93.21|92.71|93.32|92.82|93.21|92.71|9
1736183270000|2025-01-06 17:07:50|93.22|92.72|93.23|92.73|93.25|92.75|93.22|92.72|12
1736183280000|2025-01-06 17:08:00|93.24|92.74|93.27|92.77|93.28|92.78|93.24|92.74|4
1736183290000|2025-01-06 17:08:10|93.29|92.79|93.4|92.9|93.4|92.9|93.29|92.79|11
1736183300000|2025-01-06 17:08:20|93.39|92.89|93.39|92.89|93.4|92.9|93.39|92.89|5
1736183310000|2025-01-06 17:08:30|93.38|92.88|93.37|92.87|93.38|92.88|93.37|92.87|10
1736183320000|2025-01-06 17:08:40|93.38|92.88|93.35|92.85|93.38|92.88|93.3|92.8|10
1736183330000|2025-01-06 17:08:50|93.36|92.86|93.37|92.87|93.37|92.87|93.36|92.86|2
1736183340000|2025-01-06 17:09:00|93.38|92.88|93.39|92.89|93.43|92.93|93.38|92.88|10
1736183350000|2025-01-06 17:09:10|93.4|92.9|93.47|92.97|93.49|92.99|93.4|92.9|10
1736183360000|2025-01-06 17:09:20|93.46|92.96|93.5|93|93.5|93|93.46|92.96|7
1736183370000|2025-01-06 17:09:30|93.51|93.01|93.51|93.01|93.54|93.04|93.5|93|12
1736183380000|2025-01-06 17:09:40|93.5|93|93.5|93|93.5|93|93.5|93|1
1736183390000|2025-01-06 17:09:50|93.49|92.99|93.47|92.97|93.49|92.99|93.45|92.95|7
1736183400000|2025-01-06 17:10:00|93.48|92.98|93.44|92.94|93.48|92.98|93.39|92.89|13
1736183410000|2025-01-06 17:10:10|93.43|92.93|93.41|92.91|93.44|92.94|93.41|92.91|7
1736183420000|2025-01-06 17:10:20|93.44|92.94|93.45|92.95|93.46|92.96|93.43|92.93|8
1736183430000|2025-01-06 17:10:30|93.44|92.94|93.4|92.9|93.44|92.94|93.4|92.9|3
1736183440000|2025-01-06 17:10:40|93.41|92.91|93.39|92.89|93.41|92.91|93.39|92.89|3
1736183450000|2025-01-06 17:10:50|93.38|92.88|93.38|92.88|93.39|92.89|93.37|92.87|7
1736183460000|2025-01-06 17:11:00|93.37|92.87|93.33|92.83|93.37|92.87|93.32|92.82|10
1736183470000|2025-01-06 17:11:10|93.35|92.85|93.32|92.82|93.35|92.85|93.31|92.81|8
1736183480000|2025-01-06 17:11:20|93.29|92.79|93.28|92.78|93.29|92.79|93.26|92.76|8
1736183490000|2025-01-06 17:11:30|93.29|92.79|93.3|92.8|93.3|92.8|93.29|92.79|2
1736183500000|2025-01-06 17:11:40|93.29|92.79|93.29|92.79|93.29|92.79|93.28|92.78|3
1736183510000|2025-01-06 17:11:50|93.3|92.8|93.3|92.8|93.3|92.8|93.29|92.79|3
1736183520000|2025-01-06 17:12:00|93.29|92.79|93.29|92.79|93.29|92.79|93.27|92.77|10
1736183530000|2025-01-06 17:12:10|93.3|92.8|93.32|92.82|93.32|92.82|93.3|92.8|4
1736183540000|2025-01-06 17:12:20|93.31|92.81|93.3|92.8|93.31|92.81|93.3|92.8|8
1736183550000|2025-01-06 17:12:30|93.31|92.81|93.28|92.78|93.31|92.81|93.27|92.77|6
1736183560000|2025-01-06 17:12:40|93.29|92.79|93.2|92.7|93.29|92.79|93.2|92.7|9
1736183580000|2025-01-06 17:13:00|93.21|92.71|93.21|92.71|93.27|92.77|93.21|92.71|8
1736183590000|2025-01-06 17:13:10|93.22|92.72|93.21|92.71|93.22|92.72|93.21|92.71|2
1736183600000|2025-01-06 17:13:20|93.2|92.7|93.19|92.69|93.2|92.7|93.19|92.69|4
1736183610000|2025-01-06 17:13:30|93.2|92.7|93.25|92.75|93.25|92.75|93.2|92.7|5
1736183620000|2025-01-06 17:13:40|93.24|92.74|93.2|92.7|93.24|92.74|93.19|92.69|6
1736183630000|2025-01-06 17:13:50|93.21|92.71|93.26|92.76|93.26|92.76|93.21|92.71|6
1736183640000|2025-01-06 17:14:00|93.25|92.75|93.18|92.68|93.25|92.75|93.18|92.68|5
1736183650000|2025-01-06 17:14:10|93.19|92.69|92.96|92.46|93.19|92.69|92.96|92.46|14
1736183660000|2025-01-06 17:14:20|92.95|92.45|92.93|92.43|92.95|92.45|92.9|92.4|8
1736183670000|2025-01-06 17:14:30|92.94|92.44|92.98|92.48|92.99|92.49|92.94|92.44|4
1736183680000|2025-01-06 17:14:40|92.99|92.49|92.98|92.48|92.99|92.49|92.98|92.48|4
1736183690000|2025-01-06 17:14:50|92.96|92.46|92.95|92.45|92.98|92.48|92.95|92.45|5
1736183700000|2025-01-06 17:15:00|92.96|92.46|93.1|92.6|93.1|92.6|92.96|92.46|10
1736183710000|2025-01-06 17:15:10|93.09|92.59|93.11|92.61|93.14|92.64|93.09|92.59|7
1736183720000|2025-01-06 17:15:20|93.1|92.6|93.01|92.51|93.1|92.6|92.99|92.49|14
1736183730000|2025-01-06 17:15:30|93|92.5|93.01|92.51|93.01|92.51|92.99|92.49|9
1736183740000|2025-01-06 17:15:40|93|92.5|93|92.5|93.01|92.51|92.99|92.49|7
1736183750000|2025-01-06 17:15:50|92.98|92.48|92.95|92.45|92.99|92.49|92.94|92.44|9
1736183760000|2025-01-06 17:16:00|92.91|92.41|92.88|92.38|92.91|92.41|92.88|92.38|4
1736183770000|2025-01-06 17:16:10|92.89|92.39|92.88|92.38|92.9|92.4|92.88|92.38|4
1736183780000|2025-01-06 17:16:20|92.89|92.39|92.9|92.4|92.9|92.4|92.89|92.39|2
1736183790000|2025-01-06 17:16:30|92.93|92.43|92.93|92.43|92.93|92.43|92.9|92.4|8
1736183810000|2025-01-06 17:16:50|92.92|92.42|92.92|92.42|92.92|92.42|92.9|92.4|6
1736183820000|2025-01-06 17:17:00|92.91|92.41|92.98|92.48|92.98|92.48|92.91|92.41|12
1736183830000|2025-01-06 17:17:10|92.97|92.47|92.96|92.46|92.98|92.48|92.96|92.46|4
1736183840000|2025-01-06 17:17:20|92.97|92.47|92.88|92.38|92.97|92.47|92.88|92.38|11
1736183850000|2025-01-06 17:17:30|92.89|92.39|92.98|92.48|92.98|92.48|92.88|92.38|9
1736183860000|2025-01-06 17:17:40|92.97|92.47|92.99|92.49|93.01|92.51|92.97|92.47|8
1736183870000|2025-01-06 17:17:50|92.97|92.47|93|92.5|93|92.5|92.96|92.46|6
1736183880000|2025-01-06 17:18:00|93.01|92.51|93.06|92.56|93.08|92.58|93.01|92.51|7
1736183890000|2025-01-06 17:18:10|93.04|92.54|93.04|92.54|93.05|92.55|93.01|92.51|7
1736183900000|2025-01-06 17:18:20|93.03|92.53|92.99|92.49|93.03|92.53|92.98|92.48|9
1736183910000|2025-01-06 17:18:30|93|92.5|92.98|92.48|93.01|92.51|92.98|92.48|5
1736183920000|2025-01-06 17:18:40|92.97|92.47|92.88|92.38|92.98|92.48|92.88|92.38|10
1736183930000|2025-01-06 17:18:50|92.9|92.4|92.91|92.41|92.92|92.42|92.89|92.39|5
1736183940000|2025-01-06 17:19:00|92.9|92.4|92.9|92.4|92.91|92.41|92.89|92.39|8
1736183950000|2025-01-06 17:19:10|92.89|92.39|92.79|92.29|92.89|92.39|92.79|92.29|4
1736183960000|2025-01-06 17:19:20|92.78|92.28|92.78|92.28|92.79|92.29|92.76|92.26|9
1736183970000|2025-01-06 17:19:30|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736183980000|2025-01-06 17:19:40|92.8|92.3|92.84|92.34|92.85|92.35|92.79|92.29|8
1736183990000|2025-01-06 17:19:50|92.83|92.33|92.91|92.41|92.91|92.41|92.83|92.33|6
1736184000000|2025-01-06 17:20:00|92.92|92.42|92.94|92.44|92.94|92.44|92.91|92.41|4
1736184010000|2025-01-06 17:20:10|92.95|92.45|93.02|92.52|93.05|92.55|92.95|92.45|22
1736184020000|2025-01-06 17:20:20|93.01|92.51|92.98|92.48|93.01|92.51|92.97|92.47|8
1736184030000|2025-01-06 17:20:30|92.99|92.49|92.96|92.46|92.99|92.49|92.96|92.46|5
1736184040000|2025-01-06 17:20:40|92.97|92.47|92.97|92.47|92.97|92.47|92.94|92.44|10
1736184050000|2025-01-06 17:20:50|92.98|92.48|93.05|92.55|93.06|92.56|92.98|92.48|8
1736184060000|2025-01-06 17:21:00|93.04|92.54|93.04|92.54|93.05|92.55|93.03|92.53|5
1736184070000|2025-01-06 17:21:10|93.05|92.55|93.09|92.59|93.09|92.59|93.05|92.55|4
1736184080000|2025-01-06 17:21:20|93.08|92.58|93.07|92.57|93.08|92.58|93.06|92.56|6
1736184090000|2025-01-06 17:21:30|93.06|92.56|93.08|92.58|93.08|92.58|93.05|92.55|13
1736184100000|2025-01-06 17:21:40|93.09|92.59|93.15|92.65|93.15|92.65|93.09|92.59|6
1736184110000|2025-01-06 17:21:50|93.16|92.66|93.26|92.76|93.26|92.76|93.16|92.66|13
1736184120000|2025-01-06 17:22:00|93.27|92.77|93.28|92.78|93.29|92.79|93.27|92.77|4
1736184130000|2025-01-06 17:22:10|93.27|92.77|93.28|92.78|93.28|92.78|93.26|92.76|6
1736184140000|2025-01-06 17:22:20|93.27|92.77|93.28|92.78|93.28|92.78|93.27|92.77|2
1736184160000|2025-01-06 17:22:40|93.29|92.79|93.29|92.79|93.3|92.8|93.27|92.77|8
1736184170000|2025-01-06 17:22:50|93.3|92.8|93.29|92.79|93.3|92.8|93.29|92.79|2
1736184180000|2025-01-06 17:23:00|93.3|92.8|93.28|92.78|93.31|92.81|93.28|92.78|3
1736184190000|2025-01-06 17:23:10|93.29|92.79|93.29|92.79|93.31|92.81|93.28|92.78|6
1736184200000|2025-01-06 17:23:20|93.3|92.8|93.3|92.8|93.31|92.81|93.3|92.8|3
1736184210000|2025-01-06 17:23:30|93.29|92.79|93.27|92.77|93.31|92.81|93.27|92.77|9
1736184220000|2025-01-06 17:23:40|93.28|92.78|93.3|92.8|93.3|92.8|93.28|92.78|3
1736184230000|2025-01-06 17:23:50|93.31|92.81|93.31|92.81|93.31|92.81|93.3|92.8|3
1736184240000|2025-01-06 17:24:00|93.3|92.8|93.28|92.78|93.32|92.82|93.28|92.78|4
1736184250000|2025-01-06 17:24:10|93.29|92.79|93.28|92.78|93.29|92.79|93.28|92.78|2
1736184260000|2025-01-06 17:24:20|93.29|92.79|93.26|92.76|93.29|92.79|93.26|92.76|3
1736184280000|2025-01-06 17:24:40|93.27|92.77|93.27|92.77|93.27|92.77|93.27|92.77|1
1736184290000|2025-01-06 17:24:50|93.26|92.76|93.22|92.72|93.26|92.76|93.22|92.72|8
1736184300000|2025-01-06 17:25:00|93.23|92.73|93.26|92.76|93.26|92.76|93.22|92.72|11
1736184310000|2025-01-06 17:25:10|93.28|92.78|93.24|92.74|93.28|92.78|93.23|92.73|8
1736184320000|2025-01-06 17:25:20|93.26|92.76|93.28|92.78|93.28|92.78|93.24|92.74|6
1736184330000|2025-01-06 17:25:30|93.29|92.79|93.26|92.76|93.29|92.79|93.24|92.74|14
1736184340000|2025-01-06 17:25:40|93.25|92.75|93.24|92.74|93.25|92.75|93.2|92.7|10
1736184350000|2025-01-06 17:25:50|93.23|92.73|93.23|92.73|93.24|92.74|93.23|92.73|3
1736184360000|2025-01-06 17:26:00|93.22|92.72|93.21|92.71|93.23|92.73|93.21|92.71|4
1736184370000|2025-01-06 17:26:10|93.19|92.69|93.15|92.65|93.19|92.69|93.15|92.65|2
1736184380000|2025-01-06 17:26:20|93.14|92.64|93.18|92.68|93.18|92.68|93.14|92.64|10
1736184390000|2025-01-06 17:26:30|93.17|92.67|93.25|92.75|93.25|92.75|93.17|92.67|7
1736184400000|2025-01-06 17:26:40|93.24|92.74|93.21|92.71|93.24|92.74|93.21|92.71|8
1736184410000|2025-01-06 17:26:50|93.18|92.68|93.18|92.68|93.19|92.69|93.18|92.68|7
1736184420000|2025-01-06 17:27:00|93.17|92.67|93.08|92.58|93.17|92.67|93.08|92.58|10
1736184430000|2025-01-06 17:27:10|93.09|92.59|93.06|92.56|93.09|92.59|93.06|92.56|6
1736184440000|2025-01-06 17:27:20|93.07|92.57|93.1|92.6|93.1|92.6|93.06|92.56|6
1736184450000|2025-01-06 17:27:30|93.09|92.59|93.11|92.61|93.11|92.61|93.08|92.58|5
1736184460000|2025-01-06 17:27:40|93.13|92.63|93.16|92.66|93.16|92.66|93.13|92.63|6
1736184470000|2025-01-06 17:27:50|93.15|92.65|93.15|92.65|93.16|92.66|93.12|92.62|10
1736184480000|2025-01-06 17:28:00|93.14|92.64|93.1|92.6|93.14|92.64|93.1|92.6|3
1736184490000|2025-01-06 17:28:10|93.09|92.59|93.1|92.6|93.1|92.6|93.09|92.59|2
1736184500000|2025-01-06 17:28:20|93.12|92.62|93.13|92.63|93.14|92.64|93.12|92.62|6
1736184510000|2025-01-06 17:28:30|93.12|92.62|93.03|92.53|93.12|92.62|93.03|92.53|10
1736184520000|2025-01-06 17:28:40|93.04|92.54|93.04|92.54|93.05|92.55|93.03|92.53|6
1736184530000|2025-01-06 17:28:50|93.06|92.56|93.08|92.58|93.08|92.58|93.06|92.56|4
1736184540000|2025-01-06 17:29:00|93.07|92.57|93.08|92.58|93.09|92.59|93.07|92.57|9
1736184550000|2025-01-06 17:29:10|93.07|92.57|93.05|92.55|93.07|92.57|93.04|92.54|7
1736184560000|2025-01-06 17:29:20|93.06|92.56|93.07|92.57|93.07|92.57|93.05|92.55|7
1736184570000|2025-01-06 17:29:30|93.06|92.56|93.14|92.64|93.16|92.66|93.05|92.55|14
1736184580000|2025-01-06 17:29:40|93.13|92.63|93.2|92.7|93.2|92.7|93.13|92.63|7
1736184600000|2025-01-06 17:30:00|93.19|92.69|93.23|92.73|93.23|92.73|93.17|92.67|6
1736184610000|2025-01-06 17:30:10|93.24|92.74|93.29|92.79|93.29|92.79|93.24|92.74|9
1736184620000|2025-01-06 17:30:20|93.28|92.78|93.28|92.78|93.28|92.78|93.28|92.78|1
1736184640000|2025-01-06 17:30:40|93.27|92.77|93.26|92.76|93.27|92.77|93.26|92.76|2
1736184650000|2025-01-06 17:30:50|93.27|92.77|93.29|92.79|93.29|92.79|93.27|92.77|3
1736184720000|2025-01-06 17:32:00|93.28|92.78|93.29|92.79|93.29|92.79|93.28|92.78|4
1736184740000|2025-01-06 17:32:20|93.26|92.76|93.26|92.76|93.26|92.76|93.26|92.76|1
1736184750000|2025-01-06 17:32:30|93.27|92.77|93.27|92.77|93.27|92.77|93.26|92.76|5
1736184760000|2025-01-06 17:32:40|93.26|92.76|93.29|92.79|93.29|92.79|93.24|92.74|9
1736184790000|2025-01-06 17:33:10|93.3|92.8|93.42|92.92|93.42|92.92|93.3|92.8|5
1736184800000|2025-01-06 17:33:20|93.41|92.91|93.44|92.94|93.44|92.94|93.4|92.9|7
1736184810000|2025-01-06 17:33:30|93.45|92.95|93.43|92.93|93.45|92.95|93.42|92.92|8
1736184820000|2025-01-06 17:33:40|93.44|92.94|93.45|92.95|93.45|92.95|93.44|92.94|2
1736184840000|2025-01-06 17:34:00|93.44|92.94|93.42|92.92|93.44|92.94|93.42|92.92|3
1736184850000|2025-01-06 17:34:10|93.4|92.9|93.4|92.9|93.41|92.91|93.4|92.9|3
1736184860000|2025-01-06 17:34:20|93.38|92.88|93.38|92.88|93.38|92.88|93.36|92.86|9
1736184870000|2025-01-06 17:34:30|93.39|92.89|93.42|92.92|93.42|92.92|93.39|92.89|6
1736184890000|2025-01-06 17:34:50|93.4|92.9|93.38|92.88|93.4|92.9|93.38|92.88|5
1736184900000|2025-01-06 17:35:00|93.36|92.86|93.36|92.86|93.37|92.87|93.36|92.86|3
1736184910000|2025-01-06 17:35:10|93.35|92.85|93.34|92.84|93.35|92.85|93.34|92.84|2
1736184920000|2025-01-06 17:35:20|93.33|92.83|93.32|92.82|93.34|92.84|93.32|92.82|6
1736184930000|2025-01-06 17:35:30|93.28|92.78|93.25|92.75|93.28|92.78|93.24|92.74|7
1736184940000|2025-01-06 17:35:40|93.26|92.76|93.22|92.72|93.26|92.76|93.22|92.72|9
1736184950000|2025-01-06 17:35:50|93.24|92.74|93.23|92.73|93.24|92.74|93.23|92.73|2
1736184960000|2025-01-06 17:36:00|93.2|92.7|93.18|92.68|93.2|92.7|93.18|92.68|5
1736184970000|2025-01-06 17:36:10|93.16|92.66|93.14|92.64|93.16|92.66|93.14|92.64|9
1736184980000|2025-01-06 17:36:20|93.13|92.63|93.14|92.64|93.15|92.65|93.12|92.62|11
1736184990000|2025-01-06 17:36:30|93.13|92.63|93.13|92.63|93.14|92.64|93.1|92.6|7
1736185000000|2025-01-06 17:36:40|93.14|92.64|93.17|92.67|93.17|92.67|93.14|92.64|4
1736185010000|2025-01-06 17:36:50|93.18|92.68|93.19|92.69|93.19|92.69|93.17|92.67|6
1736185020000|2025-01-06 17:37:00|93.2|92.7|93.15|92.65|93.2|92.7|93.15|92.65|4
1736185030000|2025-01-06 17:37:10|93.16|92.66|93.14|92.64|93.16|92.66|93.14|92.64|4
1736185040000|2025-01-06 17:37:20|93.15|92.65|93.14|92.64|93.15|92.65|93.14|92.64|2
1736185050000|2025-01-06 17:37:30|93.13|92.63|93.13|92.63|93.13|92.63|93.13|92.63|1
1736185060000|2025-01-06 17:37:40|93.12|92.62|93.1|92.6|93.13|92.63|93.1|92.6|5
1736185080000|2025-01-06 17:38:00|93.09|92.59|93.05|92.55|93.1|92.6|93.05|92.55|9
1736185090000|2025-01-06 17:38:10|93.04|92.54|93.01|92.51|93.04|92.54|93|92.5|7
1736185100000|2025-01-06 17:38:20|93|92.5|93.04|92.54|93.04|92.54|93|92.5|8
1736185110000|2025-01-06 17:38:30|93.03|92.53|93.03|92.53|93.03|92.53|93.03|92.53|1
1736185120000|2025-01-06 17:38:40|93.04|92.54|93.07|92.57|93.08|92.58|93.04|92.54|6
1736185140000|2025-01-06 17:39:00|93.06|92.56|93.03|92.53|93.06|92.56|93.03|92.53|3
1736185150000|2025-01-06 17:39:10|93.02|92.52|93.04|92.54|93.04|92.54|93.02|92.52|3
1736185160000|2025-01-06 17:39:20|93.03|92.53|92.96|92.46|93.03|92.53|92.96|92.46|9
1736185170000|2025-01-06 17:39:30|92.97|92.47|92.96|92.46|92.97|92.47|92.96|92.46|4
1736185180000|2025-01-06 17:39:40|92.95|92.45|92.87|92.37|92.95|92.45|92.86|92.36|13
1736185190000|2025-01-06 17:39:50|92.88|92.38|92.84|92.34|92.89|92.39|92.84|92.34|15
1736185200000|2025-01-06 17:40:00|92.79|92.29|92.81|92.31|92.85|92.35|92.79|92.29|11
1736185210000|2025-01-06 17:40:10|92.8|92.3|92.59|92.09|92.8|92.3|92.58|92.08|18
1736185220000|2025-01-06 17:40:20|92.58|92.08|92.65|92.15|92.66|92.16|92.58|92.08|9
1736185230000|2025-01-06 17:40:30|92.64|92.14|92.64|92.14|92.64|92.14|92.62|92.12|5
1736185240000|2025-01-06 17:40:40|92.63|92.13|92.57|92.07|92.63|92.13|92.57|92.07|16
1736185250000|2025-01-06 17:40:50|92.56|92.06|92.62|92.12|92.63|92.13|92.55|92.05|13
1736185260000|2025-01-06 17:41:00|92.64|92.14|92.63|92.13|92.67|92.17|92.63|92.13|7
1736185270000|2025-01-06 17:41:10|92.62|92.12|92.64|92.14|92.64|92.14|92.61|92.11|3
1736185280000|2025-01-06 17:41:20|92.63|92.13|92.55|92.05|92.63|92.13|92.54|92.04|8
1736185290000|2025-01-06 17:41:30|92.56|92.06|92.57|92.07|92.58|92.08|92.56|92.06|4
1736185300000|2025-01-06 17:41:40|92.58|92.08|92.51|92.01|92.58|92.08|92.5|92|10
1736185310000|2025-01-06 17:41:50|92.49|91.99|92.44|91.94|92.49|91.99|92.44|91.94|7
1736185320000|2025-01-06 17:42:00|92.43|91.93|92.28|91.78|92.43|91.93|92.28|91.78|15
1736185330000|2025-01-06 17:42:10|92.27|91.77|92.23|91.73|92.27|91.77|92.23|91.73|11
1736185340000|2025-01-06 17:42:20|92.27|91.77|92.25|91.75|92.29|91.79|92.25|91.75|7
1736185350000|2025-01-06 17:42:30|92.27|91.77|92.36|91.86|92.4|91.9|92.27|91.77|18
1736185360000|2025-01-06 17:42:40|92.35|91.85|92.36|91.86|92.38|91.88|92.28|91.78|16
1736185370000|2025-01-06 17:42:50|92.35|91.85|92.28|91.78|92.36|91.86|92.27|91.77|14
1736185380000|2025-01-06 17:43:00|92.31|91.81|92.28|91.78|92.35|91.85|92.28|91.78|11
1736185390000|2025-01-06 17:43:10|92.3|91.8|92.27|91.77|92.3|91.8|92.27|91.77|8
1736185400000|2025-01-06 17:43:20|92.26|91.76|92.29|91.79|92.3|91.8|92.25|91.75|11
1736185410000|2025-01-06 17:43:30|92.3|91.8|92.3|91.8|92.35|91.85|92.29|91.79|15
1736185420000|2025-01-06 17:43:40|92.31|91.81|92.29|91.79|92.35|91.85|92.29|91.79|12
1736185430000|2025-01-06 17:43:50|92.28|91.78|92.29|91.79|92.29|91.79|92.25|91.75|7
1736185440000|2025-01-06 17:44:00|92.3|91.8|92.48|91.98|92.48|91.98|92.3|91.8|14
1736185450000|2025-01-06 17:44:10|92.47|91.97|92.47|91.97|92.5|92|92.46|91.96|13
1736185460000|2025-01-06 17:44:20|92.48|91.98|92.57|92.07|92.57|92.07|92.48|91.98|9
1736185470000|2025-01-06 17:44:30|92.58|92.08|92.62|92.12|92.63|92.13|92.56|92.06|9
1736185480000|2025-01-06 17:44:40|92.59|92.09|92.59|92.09|92.59|92.09|92.58|92.08|5
1736185490000|2025-01-06 17:44:50|92.61|92.11|92.57|92.07|92.61|92.11|92.56|92.06|8
1736185500000|2025-01-06 17:45:00|92.56|92.06|92.49|91.99|92.56|92.06|92.49|91.99|10
1736185510000|2025-01-06 17:45:10|92.48|91.98|92.4|91.9|92.49|91.99|92.4|91.9|11
1736185520000|2025-01-06 17:45:20|92.39|91.89|92.44|91.94|92.47|91.97|92.39|91.89|11
1736185530000|2025-01-06 17:45:30|92.43|91.93|92.45|91.95|92.45|91.95|92.43|91.93|11
1736185540000|2025-01-06 17:45:40|92.44|91.94|92.45|91.95|92.47|91.97|92.41|91.91|15
1736185550000|2025-01-06 17:45:50|92.44|91.94|92.64|92.14|92.64|92.14|92.44|91.94|13
1736185560000|2025-01-06 17:46:00|92.63|92.13|92.63|92.13|92.65|92.15|92.54|92.04|14
1736185570000|2025-01-06 17:46:10|92.64|92.14|92.68|92.18|92.75|92.25|92.63|92.13|19
1736185580000|2025-01-06 17:46:20|92.69|92.19|92.75|92.25|92.76|92.26|92.69|92.19|14
1736185590000|2025-01-06 17:46:30|92.72|92.22|92.82|92.32|92.84|92.34|92.72|92.22|14
1736185600000|2025-01-06 17:46:40|92.8|92.3|92.82|92.32|92.82|92.32|92.79|92.29|3
1736185610000|2025-01-06 17:46:50|92.81|92.31|92.84|92.34|92.87|92.37|92.8|92.3|15
1736185620000|2025-01-06 17:47:00|92.83|92.33|92.85|92.35|92.85|92.35|92.79|92.29|8
1736185630000|2025-01-06 17:47:10|92.84|92.34|92.86|92.36|92.87|92.37|92.84|92.34|8
1736185640000|2025-01-06 17:47:20|92.85|92.35|92.87|92.37|92.87|92.37|92.81|92.31|11
1736185650000|2025-01-06 17:47:30|92.88|92.38|92.87|92.37|92.88|92.38|92.84|92.34|6
1736185660000|2025-01-06 17:47:40|92.88|92.38|93.02|92.52|93.02|92.52|92.88|92.38|12
1736185670000|2025-01-06 17:47:50|93.03|92.53|93.08|92.58|93.1|92.6|93.03|92.53|10
1736185680000|2025-01-06 17:48:00|93.07|92.57|92.99|92.49|93.07|92.57|92.97|92.47|13
1736185690000|2025-01-06 17:48:10|92.98|92.48|93.03|92.53|93.03|92.53|92.98|92.48|5
1736185700000|2025-01-06 17:48:20|93.05|92.55|93.08|92.58|93.1|92.6|93.03|92.53|14
1736185710000|2025-01-06 17:48:30|93.07|92.57|92.99|92.49|93.07|92.57|92.99|92.49|15
1736185720000|2025-01-06 17:48:40|93|92.5|93.07|92.57|93.08|92.58|93|92.5|8
1736185730000|2025-01-06 17:48:50|93.08|92.58|93.07|92.57|93.08|92.58|93.07|92.57|4
1736185740000|2025-01-06 17:49:00|93.08|92.58|93.07|92.57|93.08|92.58|93.07|92.57|2
1736185750000|2025-01-06 17:49:10|93.06|92.56|93.09|92.59|93.1|92.6|93.06|92.56|9
1736185760000|2025-01-06 17:49:20|93.08|92.58|93.01|92.51|93.08|92.58|93.01|92.51|10
1736185770000|2025-01-06 17:49:30|92.98|92.48|92.99|92.49|93|92.5|92.97|92.47|8
1736185780000|2025-01-06 17:49:40|92.98|92.48|92.95|92.45|92.99|92.49|92.95|92.45|7
1736185790000|2025-01-06 17:49:50|92.96|92.46|93|92.5|93|92.5|92.96|92.46|5
1736185800000|2025-01-06 17:50:00|93.01|92.51|92.97|92.47|93.07|92.57|92.96|92.46|14
1736185810000|2025-01-06 17:50:10|92.96|92.46|92.9|92.4|92.96|92.46|92.89|92.39|10
1736185820000|2025-01-06 17:50:20|92.96|92.46|92.95|92.45|92.96|92.46|92.92|92.42|7
1736185830000|2025-01-06 17:50:30|92.94|92.44|92.79|92.29|92.94|92.44|92.79|92.29|13
1736185840000|2025-01-06 17:50:40|92.78|92.28|92.86|92.36|92.86|92.36|92.77|92.27|12
1736185850000|2025-01-06 17:50:50|92.87|92.37|92.87|92.37|92.87|92.37|92.84|92.34|8
1736185860000|2025-01-06 17:51:00|92.86|92.36|92.85|92.35|92.86|92.36|92.81|92.31|9
1736185870000|2025-01-06 17:51:10|92.86|92.36|92.96|92.46|92.96|92.46|92.85|92.35|12
1736185880000|2025-01-06 17:51:20|92.95|92.45|92.88|92.38|92.95|92.45|92.88|92.38|11
1736185890000|2025-01-06 17:51:30|92.89|92.39|92.8|92.3|92.89|92.39|92.8|92.3|11
1736185900000|2025-01-06 17:51:40|92.82|92.32|92.83|92.33|92.84|92.34|92.82|92.32|7
1736185910000|2025-01-06 17:51:50|92.82|92.32|92.82|92.32|92.82|92.32|92.82|92.32|1
1736185920000|2025-01-06 17:52:00|92.81|92.31|92.78|92.28|92.81|92.31|92.77|92.27|13
1736185930000|2025-01-06 17:52:10|92.77|92.27|92.83|92.33|92.83|92.33|92.77|92.27|7
1736185940000|2025-01-06 17:52:20|92.84|92.34|92.85|92.35|92.88|92.38|92.84|92.34|12
1736185950000|2025-01-06 17:52:30|92.84|92.34|92.84|92.34|92.85|92.35|92.83|92.33|8
1736185960000|2025-01-06 17:52:40|92.83|92.33|92.93|92.43|92.93|92.43|92.83|92.33|7
1736185970000|2025-01-06 17:52:50|92.94|92.44|92.92|92.42|92.94|92.44|92.92|92.42|3
1736185980000|2025-01-06 17:53:00|92.91|92.41|92.93|92.43|92.95|92.45|92.9|92.4|6
1736185990000|2025-01-06 17:53:10|92.92|92.42|92.96|92.46|92.96|92.46|92.9|92.4|6
1736186000000|2025-01-06 17:53:20|92.95|92.45|92.93|92.43|92.97|92.47|92.92|92.42|10
1736186010000|2025-01-06 17:53:30|92.94|92.44|93.02|92.52|93.02|92.52|92.94|92.44|9
1736186020000|2025-01-06 17:53:40|93.01|92.51|92.98|92.48|93.01|92.51|92.98|92.48|6
1736186040000|2025-01-06 17:54:00|92.99|92.49|93.02|92.52|93.02|92.52|92.99|92.49|2
1736186050000|2025-01-06 17:54:10|93.03|92.53|93.07|92.57|93.07|92.57|93.03|92.53|8
1736186060000|2025-01-06 17:54:20|93.08|92.58|93.12|92.62|93.13|92.63|93.08|92.58|8
1736186070000|2025-01-06 17:54:30|93.13|92.63|93.14|92.64|93.16|92.66|93.13|92.63|8
1736186080000|2025-01-06 17:54:40|93.13|92.63|93.13|92.63|93.13|92.63|93.13|92.63|1
1736186090000|2025-01-06 17:54:50|93.11|92.61|93.09|92.59|93.11|92.61|93.08|92.58|7
1736186100000|2025-01-06 17:55:00|93.1|92.6|93.07|92.57|93.1|92.6|93.06|92.56|4
1736186110000|2025-01-06 17:55:10|93.08|92.58|93.12|92.62|93.12|92.62|93.07|92.57|7
1736186120000|2025-01-06 17:55:20|93.14|92.64|93.09|92.59|93.15|92.65|93.09|92.59|8
1736186130000|2025-01-06 17:55:30|93.1|92.6|93.11|92.61|93.11|92.61|93.1|92.6|2
1736186140000|2025-01-06 17:55:40|93.13|92.63|93.06|92.56|93.13|92.63|93.03|92.53|12
1736186150000|2025-01-06 17:55:50|93.05|92.55|93.05|92.55|93.06|92.56|93.04|92.54|6
1736186160000|2025-01-06 17:56:00|93.04|92.54|93.01|92.51|93.05|92.55|93.01|92.51|5
1736186170000|2025-01-06 17:56:10|93|92.5|93.05|92.55|93.06|92.56|93|92.5|7
1736186180000|2025-01-06 17:56:20|93.07|92.57|93.05|92.55|93.07|92.57|93.04|92.54|5
1736186190000|2025-01-06 17:56:30|93.04|92.54|93.04|92.54|93.05|92.55|93.02|92.52|6
1736186200000|2025-01-06 17:56:40|93.05|92.55|93.06|92.56|93.06|92.56|93.04|92.54|3
1736186210000|2025-01-06 17:56:50|93.07|92.57|93.07|92.57|93.08|92.58|93.07|92.57|5
1736186220000|2025-01-06 17:57:00|93.08|92.58|93.07|92.57|93.1|92.6|93.07|92.57|10
1736186230000|2025-01-06 17:57:10|93.08|92.58|93.1|92.6|93.1|92.6|93.08|92.58|5
1736186240000|2025-01-06 17:57:20|93.09|92.59|93.14|92.64|93.14|92.64|93.09|92.59|5
1736186250000|2025-01-06 17:57:30|93.15|92.65|93.16|92.66|93.18|92.68|93.15|92.65|5
1736186260000|2025-01-06 17:57:40|93.15|92.65|93.17|92.67|93.18|92.68|93.15|92.65|4
1736186270000|2025-01-06 17:57:50|93.18|92.68|93.19|92.69|93.19|92.69|93.17|92.67|4
1736186280000|2025-01-06 17:58:00|93.2|92.7|93.18|92.68|93.24|92.74|93.18|92.68|4
1736186290000|2025-01-06 17:58:10|93.17|92.67|93.16|92.66|93.17|92.67|93.16|92.66|4
1736186300000|2025-01-06 17:58:20|93.17|92.67|93.17|92.67|93.17|92.67|93.15|92.65|4
1736186310000|2025-01-06 17:58:30|93.16|92.66|93.13|92.63|93.16|92.66|93.13|92.63|10
1736186320000|2025-01-06 17:58:40|93.14|92.64|93.13|92.63|93.14|92.64|93.13|92.63|2
1736186330000|2025-01-06 17:58:50|93.1|92.6|93.13|92.63|93.13|92.63|93.09|92.59|7
1736186340000|2025-01-06 17:59:00|93.12|92.62|93.13|92.63|93.13|92.63|93.12|92.62|2
1736186350000|2025-01-06 17:59:10|93.11|92.61|93.13|92.63|93.13|92.63|93.11|92.61|2
1736186360000|2025-01-06 17:59:20|93.12|92.62|93.12|92.62|93.12|92.62|93.09|92.59|7
1736186370000|2025-01-06 17:59:30|93.13|92.63|93.14|92.64|93.14|92.64|93.13|92.63|2
1736186380000|2025-01-06 17:59:40|93.13|92.63|93.13|92.63|93.13|92.63|93.13|92.63|1
1736186390000|2025-01-06 17:59:50|93.12|92.62|93.14|92.64|93.14|92.64|93.12|92.62|2
1736186400000|2025-01-06 18:00:00|93.13|92.63|93.07|92.57|93.14|92.64|93.07|92.57|11
1736186410000|2025-01-06 18:00:10|93.08|92.58|93.09|92.59|93.09|92.59|93.08|92.58|2
1736186420000|2025-01-06 18:00:20|93.1|92.6|93.13|92.63|93.14|92.64|93.1|92.6|4
1736186430000|2025-01-06 18:00:30|93.12|92.62|93.06|92.56|93.12|92.62|93.06|92.56|8
1736186440000|2025-01-06 18:00:40|93.02|92.52|93.02|92.52|93.03|92.53|93.01|92.51|10
1736186450000|2025-01-06 18:00:50|93.03|92.53|92.99|92.49|93.06|92.56|92.98|92.48|11
1736186460000|2025-01-06 18:01:00|93.03|92.53|92.92|92.42|93.03|92.53|92.91|92.41|10
1736186470000|2025-01-06 18:01:10|92.93|92.43|92.93|92.43|92.94|92.44|92.91|92.41|7
1736186480000|2025-01-06 18:01:20|92.92|92.42|92.83|92.33|92.92|92.42|92.83|92.33|7
1736186490000|2025-01-06 18:01:30|92.82|92.32|92.79|92.29|92.86|92.36|92.79|92.29|13
1736186500000|2025-01-06 18:01:40|92.75|92.25|92.66|92.16|92.75|92.25|92.66|92.16|12
1736186510000|2025-01-06 18:01:50|92.65|92.15|92.71|92.21|92.72|92.22|92.65|92.15|10
1736186520000|2025-01-06 18:02:00|92.7|92.2|92.6|92.1|92.7|92.2|92.59|92.09|10
1736186530000|2025-01-06 18:02:10|92.59|92.09|92.59|92.09|92.61|92.11|92.59|92.09|8
1736186540000|2025-01-06 18:02:20|92.6|92.1|92.62|92.12|92.64|92.14|92.6|92.1|5
1736186550000|2025-01-06 18:02:30|92.6|92.1|92.65|92.15|92.66|92.16|92.57|92.07|11
1736186560000|2025-01-06 18:02:40|92.64|92.14|92.66|92.16|92.66|92.16|92.64|92.14|3
1736186570000|2025-01-06 18:02:50|92.68|92.18|92.74|92.24|92.74|92.24|92.68|92.18|6
1736186580000|2025-01-06 18:03:00|92.73|92.23|92.74|92.24|92.75|92.25|92.66|92.16|14
1736186590000|2025-01-06 18:03:10|92.73|92.23|92.77|92.27|92.77|92.27|92.68|92.18|15
1736186600000|2025-01-06 18:03:20|92.76|92.26|92.78|92.28|92.82|92.32|92.76|92.26|9
1736186610000|2025-01-06 18:03:30|92.79|92.29|92.79|92.29|92.82|92.32|92.79|92.29|8
1736186620000|2025-01-06 18:03:40|92.77|92.27|92.78|92.28|92.79|92.29|92.77|92.27|4
1736186630000|2025-01-06 18:03:50|92.76|92.26|92.75|92.25|92.77|92.27|92.74|92.24|8
1736186640000|2025-01-06 18:04:00|92.77|92.27|92.8|92.3|92.8|92.3|92.75|92.25|6
1736186650000|2025-01-06 18:04:10|92.82|92.32|92.75|92.25|92.84|92.34|92.75|92.25|9
1736186660000|2025-01-06 18:04:20|92.74|92.24|92.66|92.16|92.75|92.25|92.65|92.15|17
1736186670000|2025-01-06 18:04:30|92.67|92.17|92.67|92.17|92.68|92.18|92.67|92.17|3
1736186680000|2025-01-06 18:04:40|92.68|92.18|92.63|92.13|92.68|92.18|92.62|92.12|6
1736186690000|2025-01-06 18:04:50|92.62|92.12|92.63|92.13|92.63|92.13|92.61|92.11|4
1736186700000|2025-01-06 18:05:00|92.62|92.12|92.62|92.12|92.62|92.12|92.6|92.1|5
1736186710000|2025-01-06 18:05:10|92.61|92.11|92.63|92.13|92.64|92.14|92.57|92.07|13
1736186720000|2025-01-06 18:05:20|92.64|92.14|92.58|92.08|92.64|92.14|92.58|92.08|8
1736186730000|2025-01-06 18:05:30|92.59|92.09|92.64|92.14|92.65|92.15|92.59|92.09|7
1736186740000|2025-01-06 18:05:40|92.66|92.16|92.66|92.16|92.66|92.16|92.66|92.16|1
1736186750000|2025-01-06 18:05:50|92.65|92.15|92.66|92.16|92.66|92.16|92.64|92.14|4
1736186760000|2025-01-06 18:06:00|92.65|92.15|92.77|92.27|92.77|92.27|92.65|92.15|9
1736186770000|2025-01-06 18:06:10|92.76|92.26|92.69|92.19|92.76|92.26|92.68|92.18|7
1736186780000|2025-01-06 18:06:20|92.68|92.18|92.7|92.2|92.73|92.23|92.68|92.18|7
1736186790000|2025-01-06 18:06:30|92.67|92.17|92.59|92.09|92.69|92.19|92.58|92.08|9
1736186800000|2025-01-06 18:06:40|92.6|92.1|92.6|92.1|92.6|92.1|92.6|92.1|1
1736186810000|2025-01-06 18:06:50|92.59|92.09|92.57|92.07|92.59|92.09|92.57|92.07|4
1736186820000|2025-01-06 18:07:00|92.56|92.06|92.57|92.07|92.57|92.07|92.55|92.05|8
1736186830000|2025-01-06 18:07:10|92.58|92.08|92.56|92.06|92.58|92.08|92.56|92.06|5
1736186840000|2025-01-06 18:07:20|92.57|92.07|92.57|92.07|92.57|92.07|92.56|92.06|3
1736186850000|2025-01-06 18:07:30|92.58|92.08|92.66|92.16|92.66|92.16|92.58|92.08|8
1736186860000|2025-01-06 18:07:40|92.65|92.15|92.6|92.1|92.65|92.15|92.59|92.09|6
1736186870000|2025-01-06 18:07:50|92.61|92.11|92.64|92.14|92.64|92.14|92.61|92.11|7
1736186880000|2025-01-06 18:08:00|92.63|92.13|92.64|92.14|92.64|92.14|92.63|92.13|2
1736186890000|2025-01-06 18:08:10|92.63|92.13|92.6|92.1|92.63|92.13|92.6|92.1|3
1736186900000|2025-01-06 18:08:20|92.57|92.07|92.55|92.05|92.57|92.07|92.55|92.05|9
1736186910000|2025-01-06 18:08:30|92.57|92.07|92.55|92.05|92.57|92.07|92.54|92.04|5
1736186920000|2025-01-06 18:08:40|92.57|92.07|92.57|92.07|92.57|92.07|92.57|92.07|1
1736186930000|2025-01-06 18:08:50|92.58|92.08|92.64|92.14|92.64|92.14|92.58|92.08|7
1736186940000|2025-01-06 18:09:00|92.63|92.13|92.66|92.16|92.66|92.16|92.63|92.13|3
1736186950000|2025-01-06 18:09:10|92.67|92.17|92.68|92.18|92.68|92.18|92.66|92.16|4
1736186960000|2025-01-06 18:09:20|92.67|92.17|92.69|92.19|92.69|92.19|92.67|92.17|5
1736186970000|2025-01-06 18:09:30|92.73|92.23|92.74|92.24|92.75|92.25|92.73|92.23|5
1736186980000|2025-01-06 18:09:40|92.73|92.23|92.67|92.17|92.74|92.24|92.67|92.17|6
1736186990000|2025-01-06 18:09:50|92.66|92.16|92.66|92.16|92.66|92.16|92.65|92.15|3
1736187000000|2025-01-06 18:10:00|92.67|92.17|92.7|92.2|92.7|92.2|92.67|92.17|3
1736187010000|2025-01-06 18:10:10|92.71|92.21|92.66|92.16|92.71|92.21|92.66|92.16|6
1736187020000|2025-01-06 18:10:20|92.68|92.18|92.68|92.18|92.69|92.19|92.67|92.17|4
1736187030000|2025-01-06 18:10:30|92.69|92.19|92.76|92.26|92.76|92.26|92.69|92.19|9
1736187040000|2025-01-06 18:10:40|92.75|92.25|92.78|92.28|92.78|92.28|92.75|92.25|6
1736187050000|2025-01-06 18:10:50|92.77|92.27|92.79|92.29|92.8|92.3|92.77|92.27|4
1736187060000|2025-01-06 18:11:00|92.8|92.3|92.82|92.32|92.83|92.33|92.8|92.3|4
1736187070000|2025-01-06 18:11:10|92.78|92.28|92.78|92.28|92.79|92.29|92.78|92.28|3
1736187080000|2025-01-06 18:11:20|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|4
1736187090000|2025-01-06 18:11:30|92.74|92.24|92.74|92.24|92.74|92.24|92.74|92.24|1
1736187100000|2025-01-06 18:11:40|92.75|92.25|92.75|92.25|92.75|92.25|92.74|92.24|3
1736187110000|2025-01-06 18:11:50|92.74|92.24|92.72|92.22|92.74|92.24|92.7|92.2|7
1736187120000|2025-01-06 18:12:00|92.74|92.24|92.75|92.25|92.75|92.25|92.73|92.23|7
1736187130000|2025-01-06 18:12:10|92.74|92.24|92.73|92.23|92.75|92.25|92.73|92.23|6
1736187140000|2025-01-06 18:12:20|92.7|92.2|92.68|92.18|92.7|92.2|92.68|92.18|3
1736187150000|2025-01-06 18:12:30|92.67|92.17|92.69|92.19|92.69|92.19|92.66|92.16|6
1736187160000|2025-01-06 18:12:40|92.72|92.22|92.74|92.24|92.75|92.25|92.71|92.21|9
1736187170000|2025-01-06 18:12:50|92.75|92.25|92.76|92.26|92.79|92.29|92.75|92.25|6
1736187180000|2025-01-06 18:13:00|92.75|92.25|92.74|92.24|92.75|92.25|92.74|92.24|4
1736187190000|2025-01-06 18:13:10|92.75|92.25|92.77|92.27|92.78|92.28|92.75|92.25|5
1736187220000|2025-01-06 18:13:40|92.78|92.28|92.82|92.32|92.82|92.32|92.78|92.28|4
1736187230000|2025-01-06 18:13:50|92.83|92.33|92.86|92.36|92.86|92.36|92.83|92.33|6
1736187240000|2025-01-06 18:14:00|92.87|92.37|92.86|92.36|92.87|92.37|92.86|92.36|6
1736187250000|2025-01-06 18:14:10|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|5
1736187260000|2025-01-06 18:14:20|92.86|92.36|92.8|92.3|92.87|92.37|92.79|92.29|9
1736187270000|2025-01-06 18:14:30|92.81|92.31|92.8|92.3|92.81|92.31|92.8|92.3|4
1736187280000|2025-01-06 18:14:40|92.82|92.32|92.82|92.32|92.82|92.32|92.82|92.32|1
1736187290000|2025-01-06 18:14:50|92.83|92.33|92.79|92.29|92.83|92.33|92.79|92.29|4
1736187300000|2025-01-06 18:15:00|92.8|92.3|92.84|92.34|92.85|92.35|92.8|92.3|6
1736187320000|2025-01-06 18:15:20|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|3
1736187330000|2025-01-06 18:15:30|92.86|92.36|92.84|92.34|92.86|92.36|92.84|92.34|5
1736187340000|2025-01-06 18:15:40|92.83|92.33|92.87|92.37|92.87|92.37|92.83|92.33|7
1736187350000|2025-01-06 18:15:50|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|4
1736187360000|2025-01-06 18:16:00|92.86|92.36|92.81|92.31|92.86|92.36|92.81|92.31|6
1736187370000|2025-01-06 18:16:10|92.82|92.32|92.86|92.36|92.86|92.36|92.81|92.31|9
1736187380000|2025-01-06 18:16:20|92.85|92.35|92.82|92.32|92.85|92.35|92.81|92.31|4
1736187390000|2025-01-06 18:16:30|92.81|92.31|92.81|92.31|92.81|92.31|92.81|92.31|1
1736187400000|2025-01-06 18:16:40|92.8|92.3|92.85|92.35|92.85|92.35|92.8|92.3|8
1736187410000|2025-01-06 18:16:50|92.84|92.34|92.85|92.35|92.85|92.35|92.82|92.32|10
1736187420000|2025-01-06 18:17:00|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736187430000|2025-01-06 18:17:10|92.85|92.35|92.83|92.33|92.85|92.35|92.82|92.32|4
1736187440000|2025-01-06 18:17:20|92.82|92.32|92.78|92.28|92.82|92.32|92.77|92.27|9
1736187450000|2025-01-06 18:17:30|92.77|92.27|92.74|92.24|92.77|92.27|92.74|92.24|4
1736187460000|2025-01-06 18:17:40|92.76|92.26|92.79|92.29|92.79|92.29|92.76|92.26|5
1736187470000|2025-01-06 18:17:50|92.84|92.34|92.84|92.34|92.84|92.34|92.84|92.34|1
1736187480000|2025-01-06 18:18:00|92.83|92.33|92.84|92.34|92.87|92.37|92.83|92.33|7
1736187490000|2025-01-06 18:18:10|92.82|92.32|92.81|92.31|92.82|92.32|92.81|92.31|2
1736187500000|2025-01-06 18:18:20|92.82|92.32|92.86|92.36|92.86|92.36|92.82|92.32|5
1736187510000|2025-01-06 18:18:30|92.85|92.35|92.84|92.34|92.86|92.36|92.84|92.34|4
1736187520000|2025-01-06 18:18:40|92.83|92.33|92.85|92.35|92.86|92.36|92.83|92.33|5
1736187530000|2025-01-06 18:18:50|92.86|92.36|92.85|92.35|92.86|92.36|92.85|92.35|2
1736187540000|2025-01-06 18:19:00|92.84|92.34|92.87|92.37|92.87|92.37|92.84|92.34|7
1736187550000|2025-01-06 18:19:10|92.88|92.38|92.86|92.36|92.88|92.38|92.85|92.35|5
1736187560000|2025-01-06 18:19:20|92.85|92.35|92.84|92.34|92.86|92.36|92.84|92.34|4
1736187570000|2025-01-06 18:19:30|92.86|92.36|92.86|92.36|92.86|92.36|92.85|92.35|5
1736187580000|2025-01-06 18:19:40|92.85|92.35|92.86|92.36|92.87|92.37|92.85|92.35|3
1736187590000|2025-01-06 18:19:50|92.88|92.38|92.91|92.41|92.91|92.41|92.88|92.38|3
1736187600000|2025-01-06 18:20:00|92.92|92.42|92.92|92.42|92.92|92.42|92.92|92.42|1
1736187610000|2025-01-06 18:20:10|92.93|92.43|93.02|92.52|93.02|92.52|92.92|92.42|11
1736187620000|2025-01-06 18:20:20|93.03|92.53|92.96|92.46|93.03|92.53|92.96|92.46|4
1736187640000|2025-01-06 18:20:40|92.95|92.45|92.95|92.45|92.96|92.46|92.94|92.44|7
1736187650000|2025-01-06 18:20:50|92.97|92.47|92.97|92.47|92.97|92.47|92.97|92.47|1
1736187660000|2025-01-06 18:21:00|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736187670000|2025-01-06 18:21:10|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|4
1736187680000|2025-01-06 18:21:20|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736187690000|2025-01-06 18:21:30|92.93|92.43|92.99|92.49|92.99|92.49|92.93|92.43|9
1736187700000|2025-01-06 18:21:40|93.01|92.51|93.02|92.52|93.02|92.52|93.01|92.51|4
1736187710000|2025-01-06 18:21:50|93.03|92.53|93.09|92.59|93.09|92.59|93.03|92.53|7
1736187720000|2025-01-06 18:22:00|93.08|92.58|93.08|92.58|93.09|92.59|93.08|92.58|3
1736187730000|2025-01-06 18:22:10|93.09|92.59|93.09|92.59|93.09|92.59|93.09|92.59|1
1736187740000|2025-01-06 18:22:20|93.11|92.61|93.14|92.64|93.17|92.67|93.11|92.61|12
1736187750000|2025-01-06 18:22:30|93.13|92.63|93.14|92.64|93.16|92.66|93.13|92.63|7
1736187760000|2025-01-06 18:22:40|93.16|92.66|93.12|92.62|93.16|92.66|93.12|92.62|10
1736187770000|2025-01-06 18:22:50|93.11|92.61|93.1|92.6|93.11|92.61|93.1|92.6|2
1736187780000|2025-01-06 18:23:00|93.11|92.61|93.13|92.63|93.14|92.64|93.11|92.61|6
1736187790000|2025-01-06 18:23:10|93.14|92.64|93.14|92.64|93.14|92.64|93.14|92.64|1
1736187810000|2025-01-06 18:23:30|93.15|92.65|93.16|92.66|93.17|92.67|93.14|92.64|5
1736187830000|2025-01-06 18:23:50|93.15|92.65|93.12|92.62|93.15|92.65|93.12|92.62|7
1736187840000|2025-01-06 18:24:00|93.11|92.61|93.04|92.54|93.11|92.61|93.04|92.54|9
1736187850000|2025-01-06 18:24:10|93.05|92.55|93.03|92.53|93.06|92.56|93.03|92.53|6
1736187860000|2025-01-06 18:24:20|93.02|92.52|93.05|92.55|93.06|92.56|93|92.5|15
1736187870000|2025-01-06 18:24:30|93.04|92.54|93.02|92.52|93.04|92.54|93.02|92.52|3
1736187880000|2025-01-06 18:24:40|92.99|92.49|92.98|92.48|93|92.5|92.98|92.48|7
1736187890000|2025-01-06 18:24:50|93|92.5|92.98|92.48|93|92.5|92.98|92.48|5
1736187900000|2025-01-06 18:25:00|92.95|92.45|92.97|92.47|92.97|92.47|92.95|92.45|7
1736187910000|2025-01-06 18:25:10|92.98|92.48|92.99|92.49|93|92.5|92.98|92.48|6
1736187920000|2025-01-06 18:25:20|92.98|92.48|93.04|92.54|93.04|92.54|92.98|92.48|7
1736187930000|2025-01-06 18:25:30|93.03|92.53|92.99|92.49|93.03|92.53|92.98|92.48|5
1736187940000|2025-01-06 18:25:40|92.97|92.47|92.99|92.49|92.99|92.49|92.95|92.45|9
1736187950000|2025-01-06 18:25:50|93|92.5|93.01|92.51|93.02|92.52|93|92.5|4
1736187960000|2025-01-06 18:26:00|93.02|92.52|93.02|92.52|93.03|92.53|93.02|92.52|3
1736187970000|2025-01-06 18:26:10|93.01|92.51|92.98|92.48|93.01|92.51|92.97|92.47|10
1736187980000|2025-01-06 18:26:20|92.97|92.47|92.97|92.47|92.98|92.48|92.96|92.46|7
1736187990000|2025-01-06 18:26:30|92.96|92.46|92.96|92.46|92.96|92.46|92.96|92.46|1
1736188000000|2025-01-06 18:26:40|92.97|92.47|92.95|92.45|92.97|92.47|92.95|92.45|7
1736188010000|2025-01-06 18:26:50|92.96|92.46|92.97|92.47|92.98|92.48|92.96|92.46|5
1736188020000|2025-01-06 18:27:00|92.96|92.46|92.98|92.48|92.98|92.48|92.95|92.45|6
1736188030000|2025-01-06 18:27:10|92.99|92.49|93|92.5|93|92.5|92.99|92.49|2
1736188050000|2025-01-06 18:27:30|93.02|92.52|93.01|92.51|93.02|92.52|93.01|92.51|4
1736188060000|2025-01-06 18:27:40|93.02|92.52|92.98|92.48|93.02|92.52|92.98|92.48|5
1736188070000|2025-01-06 18:27:50|92.99|92.49|92.98|92.48|92.99|92.49|92.98|92.48|2
1736188080000|2025-01-06 18:28:00|92.97|92.47|92.97|92.47|92.99|92.49|92.97|92.47|7
1736188090000|2025-01-06 18:28:10|92.96|92.46|92.93|92.43|92.97|92.47|92.93|92.43|11
1736188100000|2025-01-06 18:28:20|92.95|92.45|92.97|92.47|92.98|92.48|92.95|92.45|4
1736188110000|2025-01-06 18:28:30|92.96|92.46|92.96|92.46|92.97|92.47|92.96|92.46|3
1736188120000|2025-01-06 18:28:40|92.95|92.45|92.93|92.43|92.95|92.45|92.93|92.43|5
1736188130000|2025-01-06 18:28:50|92.94|92.44|92.95|92.45|92.96|92.46|92.94|92.44|7
1736188140000|2025-01-06 18:29:00|92.96|92.46|92.98|92.48|92.99|92.49|92.95|92.45|8
1736188160000|2025-01-06 18:29:20|92.99|92.49|92.99|92.49|92.99|92.49|92.99|92.49|1
1736188170000|2025-01-06 18:29:30|92.98|92.48|92.99|92.49|93|92.5|92.98|92.48|4
1736188180000|2025-01-06 18:29:40|92.98|92.48|92.96|92.46|92.99|92.49|92.95|92.45|5
1736188190000|2025-01-06 18:29:50|92.97|92.47|92.97|92.47|92.98|92.48|92.97|92.47|3
1736188200000|2025-01-06 18:30:00|92.98|92.48|92.98|92.48|93|92.5|92.97|92.47|8
1736188210000|2025-01-06 18:30:10|92.97|92.47|92.94|92.44|92.97|92.47|92.93|92.43|6
1736188220000|2025-01-06 18:30:20|92.96|92.46|92.98|92.48|92.98|92.48|92.96|92.46|5
1736188250000|2025-01-06 18:30:50|92.97|92.47|92.98|92.48|92.98|92.48|92.97|92.47|2
1736188260000|2025-01-06 18:31:00|92.99|92.49|93.07|92.57|93.07|92.57|92.99|92.49|8
1736188270000|2025-01-06 18:31:10|93.06|92.56|93.07|92.57|93.08|92.58|93.06|92.56|3
1736188280000|2025-01-06 18:31:20|93.09|92.59|93.03|92.53|93.09|92.59|93.03|92.53|11
1736188290000|2025-01-06 18:31:30|93.01|92.51|92.99|92.49|93.03|92.53|92.99|92.49|8
1736188300000|2025-01-06 18:31:40|92.96|92.46|92.97|92.47|92.97|92.47|92.96|92.46|2
1736188310000|2025-01-06 18:31:50|92.96|92.46|92.94|92.44|92.96|92.46|92.94|92.44|2
1736188320000|2025-01-06 18:32:00|92.95|92.45|92.93|92.43|92.96|92.46|92.92|92.42|8
1736188330000|2025-01-06 18:32:10|92.94|92.44|92.92|92.42|92.94|92.44|92.92|92.42|5
1736188340000|2025-01-06 18:32:20|92.93|92.43|92.93|92.43|92.95|92.45|92.93|92.43|5
1736188350000|2025-01-06 18:32:30|92.95|92.45|92.93|92.43|92.95|92.45|92.93|92.43|5
1736188360000|2025-01-06 18:32:40|92.92|92.42|92.93|92.43|92.95|92.45|92.92|92.42|7
1736188370000|2025-01-06 18:32:50|92.95|92.45|92.97|92.47|92.97|92.47|92.94|92.44|7
1736188380000|2025-01-06 18:33:00|92.96|92.46|92.97|92.47|92.97|92.47|92.94|92.44|13
1736188390000|2025-01-06 18:33:10|92.98|92.48|93|92.5|93.01|92.51|92.98|92.48|4
1736188400000|2025-01-06 18:33:20|93.01|92.51|93.03|92.53|93.03|92.53|93.01|92.51|5
1736188420000|2025-01-06 18:33:40|93.04|92.54|93.04|92.54|93.04|92.54|93.04|92.54|1
1736188440000|2025-01-06 18:34:00|93.05|92.55|93.05|92.55|93.05|92.55|93.05|92.55|1
1736188460000|2025-01-06 18:34:20|93.04|92.54|93.03|92.53|93.04|92.54|93.03|92.53|2
1736188470000|2025-01-06 18:34:30|93.05|92.55|93.05|92.55|93.05|92.55|93.04|92.54|3
1736188480000|2025-01-06 18:34:40|93.04|92.54|93.05|92.55|93.05|92.55|93.04|92.54|2
1736188490000|2025-01-06 18:34:50|93.03|92.53|93.05|92.55|93.05|92.55|93.03|92.53|3
1736188500000|2025-01-06 18:35:00|93.06|92.56|93.08|92.58|93.08|92.58|93.06|92.56|5
1736188510000|2025-01-06 18:35:10|93.07|92.57|93.03|92.53|93.07|92.57|93.03|92.53|6
1736188520000|2025-01-06 18:35:20|93.04|92.54|93.04|92.54|93.04|92.54|93.04|92.54|1
1736188530000|2025-01-06 18:35:30|93.03|92.53|93.02|92.52|93.03|92.53|93.01|92.51|3
1736188540000|2025-01-06 18:35:40|93.01|92.51|93.02|92.52|93.03|92.53|93.01|92.51|5
1736188550000|2025-01-06 18:35:50|93.01|92.51|93.03|92.53|93.03|92.53|93.01|92.51|2
1736188560000|2025-01-06 18:36:00|93.04|92.54|93.04|92.54|93.04|92.54|93.03|92.53|3
1736188580000|2025-01-06 18:36:20|93.05|92.55|93.06|92.56|93.06|92.56|93.05|92.55|2
1736188590000|2025-01-06 18:36:30|93.05|92.55|93.06|92.56|93.06|92.56|93.05|92.55|2
1736188610000|2025-01-06 18:36:50|93.07|92.57|93.08|92.58|93.11|92.61|93.07|92.57|6
1736188620000|2025-01-06 18:37:00|93.06|92.56|93.08|92.58|93.08|92.58|93.06|92.56|2
1736188630000|2025-01-06 18:37:10|93.06|92.56|93.06|92.56|93.06|92.56|93.06|92.56|1
1736188640000|2025-01-06 18:37:20|93.07|92.57|93.07|92.57|93.07|92.57|93.07|92.57|1
1736188650000|2025-01-06 18:37:30|93.06|92.56|93.04|92.54|93.06|92.56|93.03|92.53|4
1736188660000|2025-01-06 18:37:40|93.06|92.56|93.06|92.56|93.06|92.56|93.06|92.56|1
1736188670000|2025-01-06 18:37:50|93.07|92.57|93.07|92.57|93.07|92.57|93.07|92.57|1
1736188700000|2025-01-06 18:38:20|93.08|92.58|93.11|92.61|93.11|92.61|93.08|92.58|4
1736188730000|2025-01-06 18:38:50|93.12|92.62|93.11|92.61|93.12|92.62|93.11|92.61|2
1736188740000|2025-01-06 18:39:00|93.1|92.6|93.08|92.58|93.1|92.6|93.07|92.57|8
1736188750000|2025-01-06 18:39:10|93.07|92.57|93.07|92.57|93.07|92.57|93.07|92.57|1
1736188770000|2025-01-06 18:39:30|93.09|92.59|93.08|92.58|93.09|92.59|93.08|92.58|2
1736188790000|2025-01-06 18:39:50|93.05|92.55|93.05|92.55|93.06|92.56|93.05|92.55|3
1736188800000|2025-01-06 18:40:00|93.04|92.54|93.02|92.52|93.04|92.54|93.02|92.52|5
1736188810000|2025-01-06 18:40:10|93|92.5|92.95|92.45|93.01|92.51|92.95|92.45|8
1736188820000|2025-01-06 18:40:20|92.94|92.44|92.94|92.44|92.95|92.45|92.94|92.44|5
1736188830000|2025-01-06 18:40:30|92.95|92.45|92.98|92.48|93.02|92.52|92.95|92.45|9
1736188840000|2025-01-06 18:40:40|92.99|92.49|92.99|92.49|92.99|92.49|92.98|92.48|5
1736188850000|2025-01-06 18:40:50|92.98|92.48|92.94|92.44|92.98|92.48|92.94|92.44|8
1736188860000|2025-01-06 18:41:00|92.95|92.45|92.94|92.44|92.96|92.46|92.93|92.43|10
1736188870000|2025-01-06 18:41:10|92.93|92.43|92.87|92.37|92.93|92.43|92.87|92.37|8
1736188880000|2025-01-06 18:41:20|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|4
1736188890000|2025-01-06 18:41:30|92.86|92.36|92.82|92.32|92.87|92.37|92.82|92.32|5
1736188900000|2025-01-06 18:41:40|92.84|92.34|92.86|92.36|92.86|92.36|92.83|92.33|4
1736188920000|2025-01-06 18:42:00|92.85|92.35|92.81|92.31|92.85|92.35|92.79|92.29|8
1736188930000|2025-01-06 18:42:10|92.8|92.3|92.78|92.28|92.8|92.3|92.78|92.28|7
1736188940000|2025-01-06 18:42:20|92.79|92.29|92.78|92.28|92.8|92.3|92.78|92.28|4
1736188950000|2025-01-06 18:42:30|92.79|92.29|92.79|92.29|92.79|92.29|92.76|92.26|8
1736188960000|2025-01-06 18:42:40|92.78|92.28|92.79|92.29|92.8|92.3|92.78|92.28|3
1736188980000|2025-01-06 18:43:00|92.8|92.3|92.82|92.32|92.82|92.32|92.8|92.3|2
1736188990000|2025-01-06 18:43:10|92.83|92.33|92.85|92.35|92.85|92.35|92.83|92.33|3
1736189000000|2025-01-06 18:43:20|92.84|92.34|92.83|92.33|92.84|92.34|92.82|92.32|4
1736189010000|2025-01-06 18:43:30|92.85|92.35|92.84|92.34|92.85|92.35|92.84|92.34|2
1736189020000|2025-01-06 18:43:40|92.85|92.35|92.86|92.36|92.86|92.36|92.85|92.35|2
1736189040000|2025-01-06 18:44:00|92.87|92.37|92.88|92.38|92.88|92.38|92.87|92.37|2
1736189090000|2025-01-06 18:44:50|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736189100000|2025-01-06 18:45:00|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736189130000|2025-01-06 18:45:30|92.86|92.36|92.86|92.36|92.87|92.37|92.86|92.36|5
1736189140000|2025-01-06 18:45:40|92.8|92.3|92.69|92.19|92.8|92.3|92.69|92.19|12
1736189150000|2025-01-06 18:45:50|92.68|92.18|92.75|92.25|92.75|92.25|92.68|92.18|8
1736189170000|2025-01-06 18:46:10|92.77|92.27|92.75|92.25|92.79|92.29|92.74|92.24|12
1736189190000|2025-01-06 18:46:30|92.77|92.27|92.75|92.25|92.77|92.27|92.7|92.2|11
1736189200000|2025-01-06 18:46:40|92.74|92.24|92.73|92.23|92.74|92.24|92.72|92.22|4
1736189210000|2025-01-06 18:46:50|92.71|92.21|92.69|92.19|92.73|92.23|92.68|92.18|13
1736189220000|2025-01-06 18:47:00|92.68|92.18|92.76|92.26|92.76|92.26|92.68|92.18|8
1736189230000|2025-01-06 18:47:10|92.75|92.25|92.75|92.25|92.75|92.25|92.75|92.25|1
1736189240000|2025-01-06 18:47:20|92.74|92.24|92.71|92.21|92.74|92.24|92.69|92.19|8
1736189250000|2025-01-06 18:47:30|92.73|92.23|92.74|92.24|92.74|92.24|92.72|92.22|4
1736189260000|2025-01-06 18:47:40|92.76|92.26|92.75|92.25|92.76|92.26|92.75|92.25|2
1736189270000|2025-01-06 18:47:50|92.74|92.24|92.74|92.24|92.75|92.25|92.74|92.24|3
1736189280000|2025-01-06 18:48:00|92.75|92.25|92.77|92.27|92.77|92.27|92.75|92.25|2
1736189290000|2025-01-06 18:48:10|92.76|92.26|92.75|92.25|92.76|92.26|92.75|92.25|6
1736189300000|2025-01-06 18:48:20|92.74|92.24|92.73|92.23|92.75|92.25|92.73|92.23|5
1736189310000|2025-01-06 18:48:30|92.74|92.24|92.69|92.19|92.74|92.24|92.69|92.19|8
1736189330000|2025-01-06 18:48:50|92.67|92.17|92.67|92.17|92.68|92.18|92.67|92.17|3
1736189340000|2025-01-06 18:49:00|92.63|92.13|92.62|92.12|92.64|92.14|92.62|92.12|5
1736189350000|2025-01-06 18:49:10|92.59|92.09|92.59|92.09|92.6|92.1|92.59|92.09|3
1736189360000|2025-01-06 18:49:20|92.6|92.1|92.58|92.08|92.63|92.13|92.57|92.07|9
1736189370000|2025-01-06 18:49:30|92.57|92.07|92.57|92.07|92.58|92.08|92.57|92.07|3
1736189380000|2025-01-06 18:49:40|92.55|92.05|92.52|92.02|92.55|92.05|92.52|92.02|12
1736189390000|2025-01-06 18:49:50|92.51|92.01|92.5|92|92.54|92.04|92.5|92|11
1736189400000|2025-01-06 18:50:00|92.49|91.99|92.48|91.98|92.52|92.02|92.48|91.98|7
1736189410000|2025-01-06 18:50:10|92.49|91.99|92.53|92.03|92.53|92.03|92.49|91.99|6
1736189420000|2025-01-06 18:50:20|92.54|92.04|92.54|92.04|92.55|92.05|92.53|92.03|7
1736189430000|2025-01-06 18:50:30|92.56|92.06|92.56|92.06|92.57|92.07|92.56|92.06|3
1736189440000|2025-01-06 18:50:40|92.55|92.05|92.55|92.05|92.56|92.06|92.55|92.05|5
1736189450000|2025-01-06 18:50:50|92.54|92.04|92.56|92.06|92.57|92.07|92.54|92.04|4
1736189460000|2025-01-06 18:51:00|92.55|92.05|92.56|92.06|92.56|92.06|92.55|92.05|2
1736189470000|2025-01-06 18:51:10|92.55|92.05|92.58|92.08|92.58|92.08|92.55|92.05|4
1736189480000|2025-01-06 18:51:20|92.62|92.12|92.63|92.13|92.63|92.13|92.62|92.12|2
1736189490000|2025-01-06 18:51:30|92.64|92.14|92.66|92.16|92.66|92.16|92.64|92.14|2
1736189500000|2025-01-06 18:51:40|92.65|92.15|92.66|92.16|92.66|92.16|92.64|92.14|4
1736189510000|2025-01-06 18:51:50|92.65|92.15|92.72|92.22|92.72|92.22|92.65|92.15|8
1736189520000|2025-01-06 18:52:00|92.71|92.21|92.68|92.18|92.71|92.21|92.67|92.17|5
1736189530000|2025-01-06 18:52:10|92.69|92.19|92.66|92.16|92.69|92.19|92.66|92.16|3
1736189540000|2025-01-06 18:52:20|92.65|92.15|92.63|92.13|92.66|92.16|92.63|92.13|5
1736189550000|2025-01-06 18:52:30|92.65|92.15|92.63|92.13|92.65|92.15|92.63|92.13|3
1736189560000|2025-01-06 18:52:40|92.61|92.11|92.62|92.12|92.62|92.12|92.61|92.11|2
1736189570000|2025-01-06 18:52:50|92.63|92.13|92.63|92.13|92.63|92.13|92.63|92.13|1
1736189580000|2025-01-06 18:53:00|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|4
1736189590000|2025-01-06 18:53:10|92.65|92.15|92.66|92.16|92.66|92.16|92.64|92.14|6
1736189600000|2025-01-06 18:53:20|92.69|92.19|92.71|92.21|92.72|92.22|92.69|92.19|3
1736189610000|2025-01-06 18:53:30|92.72|92.22|92.74|92.24|92.74|92.24|92.72|92.22|4
1736189620000|2025-01-06 18:53:40|92.76|92.26|92.74|92.24|92.76|92.26|92.74|92.24|5
1736189640000|2025-01-06 18:54:00|92.73|92.23|92.71|92.21|92.74|92.24|92.71|92.21|7
1736189650000|2025-01-06 18:54:10|92.73|92.23|92.72|92.22|92.73|92.23|92.71|92.21|4
1736189660000|2025-01-06 18:54:20|92.71|92.21|92.73|92.23|92.73|92.23|92.71|92.21|2
1736189670000|2025-01-06 18:54:30|92.72|92.22|92.73|92.23|92.73|92.23|92.71|92.21|5
1736189700000|2025-01-06 18:55:00|92.71|92.21|92.73|92.23|92.73|92.23|92.71|92.21|2
1736189710000|2025-01-06 18:55:10|92.76|92.26|92.75|92.25|92.76|92.26|92.75|92.25|2
1736189720000|2025-01-06 18:55:20|92.76|92.26|92.73|92.23|92.76|92.26|92.73|92.23|6
1736189730000|2025-01-06 18:55:30|92.72|92.22|92.71|92.21|92.72|92.22|92.71|92.21|4
1736189740000|2025-01-06 18:55:40|92.7|92.2|92.66|92.16|92.7|92.2|92.66|92.16|5
1736189750000|2025-01-06 18:55:50|92.65|92.15|92.66|92.16|92.66|92.16|92.65|92.15|6
1736189760000|2025-01-06 18:56:00|92.65|92.15|92.67|92.17|92.67|92.17|92.65|92.15|2
1736189770000|2025-01-06 18:56:10|92.66|92.16|92.65|92.15|92.67|92.17|92.64|92.14|5
1736189780000|2025-01-06 18:56:20|92.64|92.14|92.62|92.12|92.64|92.14|92.61|92.11|3
1736189790000|2025-01-06 18:56:30|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|4
1736189800000|2025-01-06 18:56:40|92.61|92.11|92.62|92.12|92.62|92.12|92.61|92.11|4
1736189810000|2025-01-06 18:56:50|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|2
1736189820000|2025-01-06 18:57:00|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|2
1736189840000|2025-01-06 18:57:20|92.64|92.14|92.65|92.15|92.66|92.16|92.63|92.13|4
1736189850000|2025-01-06 18:57:30|92.64|92.14|92.62|92.12|92.64|92.14|92.62|92.12|2
1736189860000|2025-01-06 18:57:40|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|4
1736189870000|2025-01-06 18:57:50|92.61|92.11|92.58|92.08|92.61|92.11|92.58|92.08|3
1736189880000|2025-01-06 18:58:00|92.57|92.07|92.54|92.04|92.57|92.07|92.53|92.03|5
1736189890000|2025-01-06 18:58:10|92.55|92.05|92.58|92.08|92.58|92.08|92.55|92.05|5
1736189900000|2025-01-06 18:58:20|92.57|92.07|92.57|92.07|92.57|92.07|92.57|92.07|1
1736189920000|2025-01-06 18:58:40|92.58|92.08|92.58|92.08|92.58|92.08|92.58|92.08|1
1736189930000|2025-01-06 18:58:50|92.59|92.09|92.59|92.09|92.59|92.09|92.58|92.08|3
1736189940000|2025-01-06 18:59:00|92.58|92.08|92.59|92.09|92.59|92.09|92.58|92.08|2
1736189950000|2025-01-06 18:59:10|92.58|92.08|92.59|92.09|92.59|92.09|92.57|92.07|3
1736189960000|2025-01-06 18:59:20|92.57|92.07|92.59|92.09|92.59|92.09|92.57|92.07|2
1736189970000|2025-01-06 18:59:30|92.58|92.08|92.56|92.06|92.59|92.09|92.54|92.04|6
1736189980000|2025-01-06 18:59:40|92.55|92.05|92.55|92.05|92.55|92.05|92.55|92.05|1
1736189990000|2025-01-06 18:59:50|92.54|92.04|92.54|92.04|92.56|92.06|92.54|92.04|6
1736190000000|2025-01-06 19:00:00|92.56|92.06|92.56|92.06|92.57|92.07|92.56|92.06|3
1736190010000|2025-01-06 19:00:10|92.55|92.05|92.53|92.03|92.55|92.05|92.53|92.03|7
1736190020000|2025-01-06 19:00:20|92.52|92.02|92.51|92.01|92.52|92.02|92.51|92.01|2
1736190030000|2025-01-06 19:00:30|92.5|92|92.52|92.02|92.53|92.03|92.48|91.98|8
1736190040000|2025-01-06 19:00:40|92.54|92.04|92.53|92.03|92.54|92.04|92.53|92.03|2
1736190060000|2025-01-06 19:01:00|92.54|92.04|92.56|92.06|92.56|92.06|92.54|92.04|5
1736190070000|2025-01-06 19:01:10|92.55|92.05|92.56|92.06|92.56|92.06|92.55|92.05|2
1736190080000|2025-01-06 19:01:20|92.55|92.05|92.57|92.07|92.57|92.07|92.55|92.05|2
1736190090000|2025-01-06 19:01:30|92.55|92.05|92.52|92.02|92.55|92.05|92.49|91.99|11
1736190100000|2025-01-06 19:01:40|92.51|92.01|92.51|92.01|92.52|92.02|92.51|92.01|5
1736190110000|2025-01-06 19:01:50|92.5|92|92.46|91.96|92.5|92|92.43|91.93|7
1736190120000|2025-01-06 19:02:00|92.45|91.95|92.46|91.96|92.46|91.96|92.44|91.94|8
1736190130000|2025-01-06 19:02:10|92.49|91.99|92.39|91.89|92.49|91.99|92.39|91.89|13
1736190140000|2025-01-06 19:02:20|92.4|91.9|92.41|91.91|92.44|91.94|92.39|91.89|9
1736190150000|2025-01-06 19:02:30|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736190160000|2025-01-06 19:02:40|92.47|91.97|92.49|91.99|92.49|91.99|92.47|91.97|3
1736190170000|2025-01-06 19:02:50|92.51|92.01|92.5|92|92.53|92.03|92.5|92|10
1736190180000|2025-01-06 19:03:00|92.48|91.98|92.48|91.98|92.54|92.04|92.48|91.98|14
1736190190000|2025-01-06 19:03:10|92.49|91.99|92.48|91.98|92.49|91.99|92.47|91.97|4
1736190200000|2025-01-06 19:03:20|92.49|91.99|92.46|91.96|92.49|91.99|92.46|91.96|8
1736190210000|2025-01-06 19:03:30|92.47|91.97|92.47|91.97|92.47|91.97|92.47|91.97|1
1736190220000|2025-01-06 19:03:40|92.49|91.99|92.56|92.06|92.56|92.06|92.49|91.99|10
1736190230000|2025-01-06 19:03:50|92.57|92.07|92.58|92.08|92.58|92.08|92.57|92.07|2
1736190240000|2025-01-06 19:04:00|92.63|92.13|92.63|92.13|92.63|92.13|92.61|92.11|5
1736190250000|2025-01-06 19:04:10|92.62|92.12|92.61|92.11|92.62|92.12|92.61|92.11|4
1736190260000|2025-01-06 19:04:20|92.6|92.1|92.58|92.08|92.6|92.1|92.58|92.08|4
1736190270000|2025-01-06 19:04:30|92.6|92.1|92.55|92.05|92.6|92.1|92.55|92.05|6
1736190280000|2025-01-06 19:04:40|92.56|92.06|92.53|92.03|92.56|92.06|92.53|92.03|4
1736190290000|2025-01-06 19:04:50|92.54|92.04|92.53|92.03|92.54|92.04|92.53|92.03|4
1736190300000|2025-01-06 19:05:00|92.52|92.02|92.51|92.01|92.54|92.04|92.5|92|9
1736190310000|2025-01-06 19:05:10|92.53|92.03|92.56|92.06|92.57|92.07|92.53|92.03|6
1736190320000|2025-01-06 19:05:20|92.57|92.07|92.59|92.09|92.59|92.09|92.57|92.07|3
1736190330000|2025-01-06 19:05:30|92.6|92.1|92.63|92.13|92.63|92.13|92.6|92.1|6
1736190340000|2025-01-06 19:05:40|92.62|92.12|92.62|92.12|92.63|92.13|92.61|92.11|5
1736190350000|2025-01-06 19:05:50|92.61|92.11|92.63|92.13|92.63|92.13|92.61|92.11|5
1736190360000|2025-01-06 19:06:00|92.62|92.12|92.55|92.05|92.62|92.12|92.55|92.05|7
1736190370000|2025-01-06 19:06:10|92.56|92.06|92.59|92.09|92.6|92.1|92.56|92.06|8
1736190380000|2025-01-06 19:06:20|92.58|92.08|92.58|92.08|92.58|92.08|92.56|92.06|5
1736190390000|2025-01-06 19:06:30|92.6|92.1|92.58|92.08|92.62|92.12|92.58|92.08|9
1736190400000|2025-01-06 19:06:40|92.59|92.09|92.56|92.06|92.59|92.09|92.55|92.05|6
1736190410000|2025-01-06 19:06:50|92.57|92.07|92.63|92.13|92.63|92.13|92.57|92.07|6
1736190420000|2025-01-06 19:07:00|92.64|92.14|92.65|92.15|92.66|92.16|92.64|92.14|4
1736190430000|2025-01-06 19:07:10|92.66|92.16|92.66|92.16|92.66|92.16|92.65|92.15|3
1736190440000|2025-01-06 19:07:20|92.67|92.17|92.67|92.17|92.67|92.17|92.67|92.17|1
1736190450000|2025-01-06 19:07:30|92.68|92.18|92.64|92.14|92.68|92.18|92.64|92.14|6
1736190460000|2025-01-06 19:07:40|92.63|92.13|92.64|92.14|92.64|92.14|92.63|92.13|4
1736190470000|2025-01-06 19:07:50|92.65|92.15|92.65|92.15|92.65|92.15|92.65|92.15|1
1736190480000|2025-01-06 19:08:00|92.66|92.16|92.69|92.19|92.69|92.19|92.66|92.16|4
1736190490000|2025-01-06 19:08:10|92.7|92.2|92.72|92.22|92.73|92.23|92.7|92.2|4
1736190500000|2025-01-06 19:08:20|92.69|92.19|92.66|92.16|92.69|92.19|92.66|92.16|4
1736190510000|2025-01-06 19:08:30|92.65|92.15|92.63|92.13|92.65|92.15|92.63|92.13|5
1736190530000|2025-01-06 19:08:50|92.64|92.14|92.65|92.15|92.65|92.15|92.64|92.14|2
1736190540000|2025-01-06 19:09:00|92.67|92.17|92.66|92.16|92.67|92.17|92.65|92.15|4
1736190550000|2025-01-06 19:09:10|92.67|92.17|92.67|92.17|92.67|92.17|92.67|92.17|1
1736190570000|2025-01-06 19:09:30|92.66|92.16|92.67|92.17|92.67|92.17|92.66|92.16|2
1736190580000|2025-01-06 19:09:40|92.66|92.16|92.67|92.17|92.68|92.18|92.66|92.16|5
1736190590000|2025-01-06 19:09:50|92.68|92.18|92.68|92.18|92.68|92.18|92.68|92.18|1
1736190600000|2025-01-06 19:10:00|92.67|92.17|92.65|92.15|92.67|92.17|92.65|92.15|5
1736190610000|2025-01-06 19:10:10|92.63|92.13|92.59|92.09|92.63|92.13|92.59|92.09|9
1736190620000|2025-01-06 19:10:20|92.58|92.08|92.63|92.13|92.63|92.13|92.58|92.08|5
1736190630000|2025-01-06 19:10:30|92.64|92.14|92.6|92.1|92.64|92.14|92.59|92.09|8
1736190640000|2025-01-06 19:10:40|92.59|92.09|92.59|92.09|92.59|92.09|92.59|92.09|1
1736190660000|2025-01-06 19:11:00|92.6|92.1|92.61|92.11|92.64|92.14|92.6|92.1|5
1736190670000|2025-01-06 19:11:10|92.6|92.1|92.63|92.13|92.63|92.13|92.6|92.1|5
1736190680000|2025-01-06 19:11:20|92.64|92.14|92.64|92.14|92.64|92.14|92.64|92.14|1
1736190700000|2025-01-06 19:11:40|92.65|92.15|92.65|92.15|92.65|92.15|92.65|92.15|1
1736190710000|2025-01-06 19:11:50|92.64|92.14|92.63|92.13|92.64|92.14|92.6|92.1|7
1736190720000|2025-01-06 19:12:00|92.64|92.14|92.65|92.15|92.65|92.15|92.64|92.14|2
1736190730000|2025-01-06 19:12:10|92.67|92.17|92.67|92.17|92.67|92.17|92.67|92.17|1
1736190740000|2025-01-06 19:12:20|92.68|92.18|92.69|92.19|92.69|92.19|92.68|92.18|2
1736190750000|2025-01-06 19:12:30|92.7|92.2|92.72|92.22|92.72|92.22|92.7|92.2|2
1736190760000|2025-01-06 19:12:40|92.74|92.24|92.76|92.26|92.76|92.26|92.73|92.23|5
1736190770000|2025-01-06 19:12:50|92.77|92.27|92.77|92.27|92.77|92.27|92.77|92.27|1
1736190780000|2025-01-06 19:13:00|92.79|92.29|92.78|92.28|92.8|92.3|92.78|92.28|5
1736190790000|2025-01-06 19:13:10|92.77|92.27|92.74|92.24|92.77|92.27|92.74|92.24|3
1736190800000|2025-01-06 19:13:20|92.73|92.23|92.76|92.26|92.76|92.26|92.73|92.23|7
1736190810000|2025-01-06 19:13:30|92.77|92.27|92.76|92.26|92.77|92.27|92.75|92.25|5
1736190820000|2025-01-06 19:13:40|92.77|92.27|92.73|92.23|92.77|92.27|92.72|92.22|5
1736190830000|2025-01-06 19:13:50|92.72|92.22|92.72|92.22|92.73|92.23|92.72|92.22|3
1736190840000|2025-01-06 19:14:00|92.73|92.23|92.74|92.24|92.74|92.24|92.73|92.23|8
1736190860000|2025-01-06 19:14:20|92.73|92.23|92.71|92.21|92.73|92.23|92.7|92.2|4
1736190870000|2025-01-06 19:14:30|92.73|92.23|92.75|92.25|92.75|92.25|92.72|92.22|4
1736190880000|2025-01-06 19:14:40|92.74|92.24|92.75|92.25|92.75|92.25|92.74|92.24|2
1736190890000|2025-01-06 19:14:50|92.74|92.24|92.76|92.26|92.76|92.26|92.74|92.24|3
1736190900000|2025-01-06 19:15:00|92.77|92.27|92.74|92.24|92.77|92.27|92.73|92.23|10
1736190910000|2025-01-06 19:15:10|92.73|92.23|92.75|92.25|92.75|92.25|92.73|92.23|9
1736190920000|2025-01-06 19:15:20|92.76|92.26|92.77|92.27|92.77|92.27|92.76|92.26|2
1736190940000|2025-01-06 19:15:40|92.78|92.28|92.85|92.35|92.85|92.35|92.78|92.28|5
1736190950000|2025-01-06 19:15:50|92.84|92.34|92.84|92.34|92.84|92.34|92.83|92.33|3
1736190960000|2025-01-06 19:16:00|92.85|92.35|92.83|92.33|92.85|92.35|92.83|92.33|3
1736190970000|2025-01-06 19:16:10|92.84|92.34|92.84|92.34|92.84|92.34|92.83|92.33|3
1736190980000|2025-01-06 19:16:20|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|3
1736190990000|2025-01-06 19:16:30|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736191010000|2025-01-06 19:16:50|92.85|92.35|92.86|92.36|92.86|92.36|92.85|92.35|2
1736191020000|2025-01-06 19:17:00|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|2
1736191030000|2025-01-06 19:17:10|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736191040000|2025-01-06 19:17:20|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736191050000|2025-01-06 19:17:30|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736191060000|2025-01-06 19:17:40|92.87|92.37|92.87|92.37|92.87|92.37|92.86|92.36|3
1736191080000|2025-01-06 19:18:00|92.88|92.38|92.87|92.37|92.88|92.38|92.87|92.37|2
1736191090000|2025-01-06 19:18:10|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736191170000|2025-01-06 19:19:30|92.93|92.43|92.97|92.47|92.97|92.47|92.93|92.43|4
1736191180000|2025-01-06 19:19:40|92.98|92.48|93.03|92.53|93.03|92.53|92.98|92.48|5
1736191190000|2025-01-06 19:19:50|93.04|92.54|93.06|92.56|93.06|92.56|93.04|92.54|3
1736191200000|2025-01-06 19:20:00|93.05|92.55|93.02|92.52|93.05|92.55|93.02|92.52|7
1736191210000|2025-01-06 19:20:10|93.04|92.54|93.02|92.52|93.04|92.54|93.02|92.52|3
1736191220000|2025-01-06 19:20:20|93.03|92.53|93.01|92.51|93.03|92.53|93.01|92.51|6
1736191230000|2025-01-06 19:20:30|92.99|92.49|92.93|92.43|92.99|92.49|92.92|92.42|12
1736191240000|2025-01-06 19:20:40|92.94|92.44|92.94|92.44|92.94|92.44|92.93|92.43|3
1736191250000|2025-01-06 19:20:50|92.93|92.43|92.9|92.4|92.93|92.43|92.89|92.39|9
1736191260000|2025-01-06 19:21:00|92.92|92.42|92.92|92.42|92.97|92.47|92.91|92.41|17
1736191270000|2025-01-06 19:21:10|92.91|92.41|92.91|92.41|92.92|92.42|92.91|92.41|3
1736191280000|2025-01-06 19:21:20|92.9|92.4|92.9|92.4|92.9|92.4|92.9|92.4|1
1736191290000|2025-01-06 19:21:30|92.89|92.39|92.87|92.37|92.89|92.39|92.87|92.37|6
1736191300000|2025-01-06 19:21:40|92.86|92.36|92.84|92.34|92.87|92.37|92.83|92.33|11
1736191310000|2025-01-06 19:21:50|92.83|92.33|92.79|92.29|92.83|92.33|92.78|92.28|7
1736191320000|2025-01-06 19:22:00|92.83|92.33|92.83|92.33|92.85|92.35|92.82|92.32|7
1736191330000|2025-01-06 19:22:10|92.85|92.35|92.87|92.37|92.88|92.38|92.85|92.35|5
1736191340000|2025-01-06 19:22:20|92.88|92.38|92.86|92.36|92.88|92.38|92.86|92.36|5
1736191350000|2025-01-06 19:22:30|92.87|92.37|92.89|92.39|92.89|92.39|92.87|92.37|7
1736191360000|2025-01-06 19:22:40|92.88|92.38|92.89|92.39|92.89|92.39|92.88|92.38|4
1736191370000|2025-01-06 19:22:50|92.88|92.38|92.87|92.37|92.88|92.38|92.86|92.36|5
1736191400000|2025-01-06 19:23:20|92.86|92.36|92.9|92.4|92.9|92.4|92.86|92.36|4
1736191410000|2025-01-06 19:23:30|92.94|92.44|92.93|92.43|92.94|92.44|92.92|92.42|4
1736191420000|2025-01-06 19:23:40|92.92|92.42|92.92|92.42|92.93|92.43|92.91|92.41|5
1736191430000|2025-01-06 19:23:50|92.93|92.43|92.93|92.43|92.93|92.43|92.93|92.43|1
1736191440000|2025-01-06 19:24:00|92.94|92.44|92.93|92.43|92.94|92.44|92.93|92.43|2
1736191450000|2025-01-06 19:24:10|92.95|92.45|92.94|92.44|92.95|92.45|92.94|92.44|2
1736191470000|2025-01-06 19:24:30|92.95|92.45|92.95|92.45|92.95|92.45|92.95|92.45|1
1736191480000|2025-01-06 19:24:40|92.94|92.44|92.93|92.43|92.94|92.44|92.91|92.41|7
1736191490000|2025-01-06 19:24:50|92.94|92.44|92.94|92.44|92.94|92.44|92.94|92.44|1
1736191500000|2025-01-06 19:25:00|92.93|92.43|92.89|92.39|92.94|92.44|92.87|92.37|9
1736191510000|2025-01-06 19:25:10|92.88|92.38|92.87|92.37|92.88|92.38|92.87|92.37|4
1736191520000|2025-01-06 19:25:20|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736191530000|2025-01-06 19:25:30|92.85|92.35|92.83|92.33|92.86|92.36|92.82|92.32|10
1736191540000|2025-01-06 19:25:40|92.84|92.34|92.8|92.3|92.84|92.34|92.79|92.29|10
1736191560000|2025-01-06 19:26:00|92.81|92.31|92.83|92.33|92.83|92.33|92.81|92.31|5
1736191570000|2025-01-06 19:26:10|92.82|92.32|92.75|92.25|92.82|92.32|92.75|92.25|10
1736191580000|2025-01-06 19:26:20|92.76|92.26|92.77|92.27|92.77|92.27|92.76|92.26|2
1736191590000|2025-01-06 19:26:30|92.78|92.28|92.74|92.24|92.78|92.28|92.74|92.24|4
1736191600000|2025-01-06 19:26:40|92.71|92.21|92.7|92.2|92.72|92.22|92.69|92.19|6
1736191610000|2025-01-06 19:26:50|92.72|92.22|92.73|92.23|92.73|92.23|92.72|92.22|2
1736191620000|2025-01-06 19:27:00|92.72|92.22|92.72|92.22|92.74|92.24|92.72|92.22|5
1736191630000|2025-01-06 19:27:10|92.71|92.21|92.7|92.2|92.71|92.21|92.7|92.2|4
1736191640000|2025-01-06 19:27:20|92.72|92.22|92.72|92.22|92.74|92.24|92.71|92.21|5
1736191650000|2025-01-06 19:27:30|92.73|92.23|92.76|92.26|92.76|92.26|92.72|92.22|8
1736191660000|2025-01-06 19:27:40|92.75|92.25|92.78|92.28|92.78|92.28|92.75|92.25|4
1736191670000|2025-01-06 19:27:50|92.77|92.27|92.78|92.28|92.78|92.28|92.77|92.27|2
1736191680000|2025-01-06 19:28:00|92.77|92.27|92.78|92.28|92.78|92.28|92.77|92.27|2
1736191690000|2025-01-06 19:28:10|92.79|92.29|92.78|92.28|92.79|92.29|92.78|92.28|2
1736191700000|2025-01-06 19:28:20|92.77|92.27|92.78|92.28|92.79|92.29|92.77|92.27|3
1736191710000|2025-01-06 19:28:30|92.77|92.27|92.8|92.3|92.8|92.3|92.77|92.27|4
1736191720000|2025-01-06 19:28:40|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736191740000|2025-01-06 19:29:00|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736191760000|2025-01-06 19:29:20|92.81|92.31|92.81|92.31|92.81|92.31|92.81|92.31|1
1736191770000|2025-01-06 19:29:30|92.82|92.32|92.81|92.31|92.82|92.32|92.81|92.31|2
1736191780000|2025-01-06 19:29:40|92.82|92.32|92.82|92.32|92.82|92.32|92.81|92.31|3
1736191800000|2025-01-06 19:30:00|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|6
1736191810000|2025-01-06 19:30:10|92.77|92.27|92.79|92.29|92.79|92.29|92.77|92.27|3
1736191820000|2025-01-06 19:30:20|92.8|92.3|92.81|92.31|92.81|92.31|92.8|92.3|2
1736191840000|2025-01-06 19:30:40|92.82|92.32|92.87|92.37|92.88|92.38|92.82|92.32|10
1736191850000|2025-01-06 19:30:50|92.88|92.38|92.84|92.34|92.89|92.39|92.84|92.34|7
1736191860000|2025-01-06 19:31:00|92.83|92.33|92.82|92.32|92.84|92.34|92.82|92.32|6
1736191870000|2025-01-06 19:31:10|92.81|92.31|92.77|92.27|92.81|92.31|92.74|92.24|8
1736191880000|2025-01-06 19:31:20|92.78|92.28|92.76|92.26|92.78|92.28|92.76|92.26|6
1736191890000|2025-01-06 19:31:30|92.75|92.25|92.75|92.25|92.78|92.28|92.75|92.25|7
1736191900000|2025-01-06 19:31:40|92.74|92.24|92.77|92.27|92.77|92.27|92.74|92.24|4
1736191910000|2025-01-06 19:31:50|92.76|92.26|92.71|92.21|92.76|92.26|92.71|92.21|6
1736191920000|2025-01-06 19:32:00|92.7|92.2|92.71|92.21|92.71|92.21|92.7|92.2|2
1736191930000|2025-01-06 19:32:10|92.72|92.22|92.73|92.23|92.74|92.24|92.72|92.22|5
1736191940000|2025-01-06 19:32:20|92.72|92.22|92.74|92.24|92.75|92.25|92.72|92.22|8
1736191950000|2025-01-06 19:32:30|92.72|92.22|92.73|92.23|92.73|92.23|92.72|92.22|2
1736191960000|2025-01-06 19:32:40|92.72|92.22|92.68|92.18|92.72|92.22|92.68|92.18|7
1736191970000|2025-01-06 19:32:50|92.7|92.2|92.7|92.2|92.7|92.2|92.69|92.19|3
1736191980000|2025-01-06 19:33:00|92.71|92.21|92.73|92.23|92.73|92.23|92.7|92.2|5
1736191990000|2025-01-06 19:33:10|92.74|92.24|92.74|92.24|92.76|92.26|92.74|92.24|4
1736192000000|2025-01-06 19:33:20|92.75|92.25|92.76|92.26|92.76|92.26|92.75|92.25|2
1736192010000|2025-01-06 19:33:30|92.75|92.25|92.71|92.21|92.75|92.25|92.71|92.21|4
1736192020000|2025-01-06 19:33:40|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736192030000|2025-01-06 19:33:50|92.68|92.18|92.68|92.18|92.68|92.18|92.67|92.17|3
1736192040000|2025-01-06 19:34:00|92.69|92.19|92.69|92.19|92.7|92.2|92.68|92.18|7
1736192050000|2025-01-06 19:34:10|92.7|92.2|92.67|92.17|92.71|92.21|92.67|92.17|4
1736192060000|2025-01-06 19:34:20|92.66|92.16|92.68|92.18|92.68|92.18|92.66|92.16|3
1736192080000|2025-01-06 19:34:40|92.69|92.19|92.69|92.19|92.69|92.19|92.69|92.19|1
1736192090000|2025-01-06 19:34:50|92.7|92.2|92.73|92.23|92.74|92.24|92.7|92.2|6
1736192100000|2025-01-06 19:35:00|92.72|92.22|92.72|92.22|92.73|92.23|92.71|92.21|5
1736192110000|2025-01-06 19:35:10|92.71|92.21|92.69|92.19|92.71|92.21|92.68|92.18|6
1736192120000|2025-01-06 19:35:20|92.7|92.2|92.69|92.19|92.71|92.21|92.69|92.19|6
1736192130000|2025-01-06 19:35:30|92.68|92.18|92.67|92.17|92.68|92.18|92.66|92.16|8
1736192140000|2025-01-06 19:35:40|92.68|92.18|92.7|92.2|92.7|92.2|92.67|92.17|9
1736192160000|2025-01-06 19:36:00|92.69|92.19|92.65|92.15|92.69|92.19|92.65|92.15|4
1736192170000|2025-01-06 19:36:10|92.64|92.14|92.65|92.15|92.65|92.15|92.64|92.14|2
1736192180000|2025-01-06 19:36:20|92.66|92.16|92.69|92.19|92.69|92.19|92.65|92.15|5
1736192200000|2025-01-06 19:36:40|92.7|92.2|92.7|92.2|92.7|92.2|92.69|92.19|3
1736192210000|2025-01-06 19:36:50|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|5
1736192220000|2025-01-06 19:37:00|92.7|92.2|92.75|92.25|92.75|92.25|92.7|92.2|6
1736192230000|2025-01-06 19:37:10|92.76|92.26|92.76|92.26|92.76|92.26|92.76|92.26|1
1736192240000|2025-01-06 19:37:20|92.77|92.27|92.78|92.28|92.78|92.28|92.77|92.27|2
1736192250000|2025-01-06 19:37:30|92.79|92.29|92.75|92.25|92.79|92.29|92.75|92.25|3
1736192260000|2025-01-06 19:37:40|92.76|92.26|92.76|92.26|92.76|92.26|92.75|92.25|3
1736192270000|2025-01-06 19:37:50|92.75|92.25|92.75|92.25|92.75|92.25|92.71|92.21|6
1736192280000|2025-01-06 19:38:00|92.76|92.26|92.76|92.26|92.76|92.26|92.76|92.26|1
1736192290000|2025-01-06 19:38:10|92.77|92.27|92.78|92.28|92.79|92.29|92.76|92.26|6
1736192300000|2025-01-06 19:38:20|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736192310000|2025-01-06 19:38:30|92.81|92.31|92.83|92.33|92.83|92.33|92.81|92.31|2
1736192320000|2025-01-06 19:38:40|92.84|92.34|92.85|92.35|92.86|92.36|92.84|92.34|4
1736192330000|2025-01-06 19:38:50|92.86|92.36|92.88|92.38|92.89|92.39|92.86|92.36|5
1736192370000|2025-01-06 19:39:30|92.87|92.37|92.88|92.38|92.88|92.38|92.87|92.37|2
1736192380000|2025-01-06 19:39:40|92.89|92.39|92.86|92.36|92.89|92.39|92.84|92.34|6
1736192390000|2025-01-06 19:39:50|92.87|92.37|92.88|92.38|92.88|92.38|92.87|92.37|2
1736192400000|2025-01-06 19:40:00|92.87|92.37|92.87|92.37|92.87|92.37|92.85|92.35|7
1736192410000|2025-01-06 19:40:10|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736192420000|2025-01-06 19:40:20|92.89|92.39|92.89|92.39|92.89|92.39|92.89|92.39|1
1736192430000|2025-01-06 19:40:30|92.9|92.4|92.9|92.4|92.9|92.4|92.9|92.4|1
1736192440000|2025-01-06 19:40:40|92.89|92.39|92.9|92.4|92.9|92.4|92.89|92.39|2
1736192460000|2025-01-06 19:41:00|92.89|92.39|92.88|92.38|92.89|92.39|92.85|92.35|9
1736192480000|2025-01-06 19:41:20|92.89|92.39|92.88|92.38|92.89|92.39|92.88|92.38|2
1736192490000|2025-01-06 19:41:30|92.89|92.39|92.87|92.37|92.89|92.39|92.87|92.37|4
1736192500000|2025-01-06 19:41:40|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736192520000|2025-01-06 19:42:00|92.86|92.36|92.88|92.38|92.88|92.38|92.86|92.36|5
1736192530000|2025-01-06 19:42:10|92.87|92.37|92.87|92.37|92.87|92.37|92.86|92.36|5
1736192550000|2025-01-06 19:42:30|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736192560000|2025-01-06 19:42:40|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736192580000|2025-01-06 19:43:00|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736192590000|2025-01-06 19:43:10|92.89|92.39|92.88|92.38|92.89|92.39|92.88|92.38|2
1736192600000|2025-01-06 19:43:20|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736192610000|2025-01-06 19:43:30|92.88|92.38|92.86|92.36|92.88|92.38|92.84|92.34|8
1736192620000|2025-01-06 19:43:40|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736192630000|2025-01-06 19:43:50|92.89|92.39|92.95|92.45|92.95|92.45|92.89|92.39|3
1736192640000|2025-01-06 19:44:00|92.96|92.46|92.96|92.46|92.96|92.46|92.96|92.46|1
1736192650000|2025-01-06 19:44:10|92.97|92.47|92.97|92.47|92.97|92.47|92.97|92.47|1
1736192660000|2025-01-06 19:44:20|92.98|92.48|93.02|92.52|93.02|92.52|92.98|92.48|6
1736192670000|2025-01-06 19:44:30|93.01|92.51|93.02|92.52|93.02|92.52|93.01|92.51|2
1736192680000|2025-01-06 19:44:40|93.03|92.53|93.03|92.53|93.03|92.53|93.03|92.53|1
1736192690000|2025-01-06 19:44:50|93.02|92.52|93|92.5|93.02|92.52|93|92.5|2
1736192700000|2025-01-06 19:45:00|93.02|92.52|93.02|92.52|93.02|92.52|93.02|92.52|1
1736192710000|2025-01-06 19:45:10|93.01|92.51|93|92.5|93.03|92.53|93|92.5|8
1736192720000|2025-01-06 19:45:20|93.01|92.51|93.02|92.52|93.02|92.52|93|92.5|4
1736192730000|2025-01-06 19:45:30|93.04|92.54|92.99|92.49|93.04|92.54|92.99|92.49|5
1736192750000|2025-01-06 19:45:50|93|92.5|92.96|92.46|93|92.5|92.95|92.45|8
1736192760000|2025-01-06 19:46:00|92.97|92.47|93|92.5|93|92.5|92.97|92.47|4
1736192770000|2025-01-06 19:46:10|92.99|92.49|92.99|92.49|93|92.5|92.98|92.48|6
1736192780000|2025-01-06 19:46:20|93|92.5|92.96|92.46|93|92.5|92.96|92.46|6
1736192810000|2025-01-06 19:46:50|92.97|92.47|92.98|92.48|92.98|92.48|92.97|92.47|4
1736192840000|2025-01-06 19:47:20|92.99|92.49|92.97|92.47|92.99|92.49|92.97|92.47|3
1736192850000|2025-01-06 19:47:30|92.94|92.44|92.88|92.38|92.95|92.45|92.88|92.38|7
1736192880000|2025-01-06 19:48:00|92.87|92.37|92.85|92.35|92.87|92.37|92.85|92.35|4
1736192890000|2025-01-06 19:48:10|92.86|92.36|92.82|92.32|92.86|92.36|92.81|92.31|8
1736192900000|2025-01-06 19:48:20|92.81|92.31|92.81|92.31|92.81|92.31|92.81|92.31|1
1736192910000|2025-01-06 19:48:30|92.79|92.29|92.8|92.3|92.81|92.31|92.79|92.29|4
1736192920000|2025-01-06 19:48:40|92.81|92.31|92.8|92.3|92.81|92.31|92.79|92.29|4
1736192930000|2025-01-06 19:48:50|92.81|92.31|92.81|92.31|92.82|92.32|92.81|92.31|3
1736192940000|2025-01-06 19:49:00|92.82|92.32|92.81|92.31|92.82|92.32|92.8|92.3|6
1736192950000|2025-01-06 19:49:10|92.8|92.3|92.85|92.35|92.85|92.35|92.8|92.3|6
1736192980000|2025-01-06 19:49:40|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736192990000|2025-01-06 19:49:50|92.85|92.35|92.84|92.34|92.85|92.35|92.84|92.34|2
1736193000000|2025-01-06 19:50:00|92.85|92.35|92.86|92.36|92.87|92.37|92.85|92.35|3
1736193010000|2025-01-06 19:50:10|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736193020000|2025-01-06 19:50:20|92.86|92.36|92.86|92.36|92.87|92.37|92.86|92.36|3
1736193030000|2025-01-06 19:50:30|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736193040000|2025-01-06 19:50:40|92.85|92.35|92.85|92.35|92.86|92.36|92.85|92.35|3
1736193050000|2025-01-06 19:50:50|92.86|92.36|92.83|92.33|92.86|92.36|92.8|92.3|5
1736193060000|2025-01-06 19:51:00|92.84|92.34|92.87|92.37|92.87|92.37|92.84|92.34|7
1736193070000|2025-01-06 19:51:10|92.88|92.38|92.87|92.37|92.88|92.38|92.87|92.37|2
1736193080000|2025-01-06 19:51:20|92.86|92.36|92.83|92.33|92.87|92.37|92.83|92.33|5
1736193090000|2025-01-06 19:51:30|92.8|92.3|92.79|92.29|92.8|92.3|92.79|92.29|4
1736193100000|2025-01-06 19:51:40|92.81|92.31|92.8|92.3|92.83|92.33|92.8|92.3|5
1736193110000|2025-01-06 19:51:50|92.82|92.32|92.82|92.32|92.84|92.34|92.82|92.32|5
1736193120000|2025-01-06 19:52:00|92.84|92.34|92.85|92.35|92.85|92.35|92.83|92.33|5
1736193130000|2025-01-06 19:52:10|92.84|92.34|92.82|92.32|92.84|92.34|92.81|92.31|5
1736193140000|2025-01-06 19:52:20|92.79|92.29|92.78|92.28|92.8|92.3|92.78|92.28|5
1736193150000|2025-01-06 19:52:30|92.76|92.26|92.77|92.27|92.77|92.27|92.76|92.26|2
1736193160000|2025-01-06 19:52:40|92.78|92.28|92.78|92.28|92.78|92.28|92.77|92.27|3
1736193170000|2025-01-06 19:52:50|92.77|92.27|92.79|92.29|92.79|92.29|92.77|92.27|5
1736193180000|2025-01-06 19:53:00|92.78|92.28|92.79|92.29|92.79|92.29|92.78|92.28|2
1736193190000|2025-01-06 19:53:10|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736193200000|2025-01-06 19:53:20|92.81|92.31|92.85|92.35|92.86|92.36|92.81|92.31|6
1736193210000|2025-01-06 19:53:30|92.86|92.36|92.85|92.35|92.86|92.36|92.85|92.35|2
1736193250000|2025-01-06 19:54:10|92.87|92.37|92.86|92.36|92.87|92.37|92.86|92.36|2
1736193260000|2025-01-06 19:54:20|92.87|92.37|92.86|92.36|92.87|92.37|92.85|92.35|4
1736193270000|2025-01-06 19:54:30|92.84|92.34|92.85|92.35|92.85|92.35|92.84|92.34|2
1736193280000|2025-01-06 19:54:40|92.81|92.31|92.79|92.29|92.81|92.31|92.79|92.29|7
1736193300000|2025-01-06 19:55:00|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736193310000|2025-01-06 19:55:10|92.81|92.31|92.77|92.27|92.81|92.31|92.76|92.26|6
1736193320000|2025-01-06 19:55:20|92.78|92.28|92.79|92.29|92.79|92.29|92.77|92.27|4
1736193330000|2025-01-06 19:55:30|92.78|92.28|92.78|92.28|92.78|92.28|92.78|92.28|1
1736193340000|2025-01-06 19:55:40|92.79|92.29|92.78|92.28|92.79|92.29|92.78|92.28|2
1736193350000|2025-01-06 19:55:50|92.8|92.3|92.8|92.3|92.8|92.3|92.79|92.29|5
1736193360000|2025-01-06 19:56:00|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736193370000|2025-01-06 19:56:10|92.78|92.28|92.79|92.29|92.8|92.3|92.78|92.28|7
1736193380000|2025-01-06 19:56:20|92.78|92.28|92.78|92.28|92.78|92.28|92.77|92.27|3
1736193390000|2025-01-06 19:56:30|92.77|92.27|92.77|92.27|92.77|92.27|92.71|92.21|7
1736193410000|2025-01-06 19:56:50|92.78|92.28|92.77|92.27|92.78|92.28|92.76|92.26|8
1736193420000|2025-01-06 19:57:00|92.76|92.26|92.76|92.26|92.77|92.27|92.75|92.25|6
1736193430000|2025-01-06 19:57:10|92.77|92.27|92.77|92.27|92.77|92.27|92.77|92.27|1
1736193450000|2025-01-06 19:57:30|92.75|92.25|92.75|92.25|92.75|92.25|92.75|92.25|1
1736193460000|2025-01-06 19:57:40|92.76|92.26|92.74|92.24|92.76|92.26|92.71|92.21|5
1736193470000|2025-01-06 19:57:50|92.75|92.25|92.76|92.26|92.76|92.26|92.75|92.25|2
1736193480000|2025-01-06 19:58:00|92.75|92.25|92.75|92.25|92.75|92.25|92.7|92.2|8
1736193490000|2025-01-06 19:58:10|92.74|92.24|92.71|92.21|92.75|92.25|92.71|92.21|6
1736193500000|2025-01-06 19:58:20|92.72|92.22|92.75|92.25|92.75|92.25|92.72|92.22|2
1736193510000|2025-01-06 19:58:30|92.76|92.26|92.77|92.27|92.77|92.27|92.76|92.26|2
1736193520000|2025-01-06 19:58:40|92.75|92.25|92.76|92.26|92.76|92.26|92.75|92.25|2
1736193530000|2025-01-06 19:58:50|92.75|92.25|92.75|92.25|92.76|92.26|92.75|92.25|3
1736193550000|2025-01-06 19:59:10|92.74|92.24|92.75|92.25|92.75|92.25|92.74|92.24|2
1736193560000|2025-01-06 19:59:20|92.77|92.27|92.74|92.24|92.77|92.27|92.74|92.24|4
1736193570000|2025-01-06 19:59:30|92.73|92.23|92.74|92.24|92.74|92.24|92.73|92.23|2
1736193580000|2025-01-06 19:59:40|92.73|92.23|92.7|92.2|92.73|92.23|92.7|92.2|3
1736193590000|2025-01-06 19:59:50|92.71|92.21|92.72|92.22|92.73|92.23|92.7|92.2|6
1736193600000|2025-01-06 20:00:00|92.69|92.19|92.74|92.24|92.75|92.25|92.69|92.19|10
1736193610000|2025-01-06 20:00:10|92.75|92.25|92.75|92.25|92.76|92.26|92.75|92.25|3
1736193620000|2025-01-06 20:00:20|92.76|92.26|92.77|92.27|92.77|92.27|92.76|92.26|2
1736193630000|2025-01-06 20:00:30|92.75|92.25|92.78|92.28|92.78|92.28|92.75|92.25|7
1736193640000|2025-01-06 20:00:40|92.79|92.29|92.83|92.33|92.83|92.33|92.79|92.29|6
1736193650000|2025-01-06 20:00:50|92.82|92.32|92.83|92.33|92.86|92.36|92.8|92.3|9
1736193660000|2025-01-06 20:01:00|92.84|92.34|92.81|92.31|92.84|92.34|92.8|92.3|8
1736193670000|2025-01-06 20:01:10|92.82|92.32|92.8|92.3|92.82|92.32|92.8|92.3|5
1736193680000|2025-01-06 20:01:20|92.77|92.27|92.77|92.27|92.78|92.28|92.77|92.27|3
1736193690000|2025-01-06 20:01:30|92.78|92.28|92.71|92.21|92.78|92.28|92.71|92.21|7
1736193700000|2025-01-06 20:01:40|92.72|92.22|92.71|92.21|92.72|92.22|92.71|92.21|2
1736193710000|2025-01-06 20:01:50|92.7|92.2|92.68|92.18|92.71|92.21|92.68|92.18|4
1736193720000|2025-01-06 20:02:00|92.7|92.2|92.68|92.18|92.7|92.2|92.68|92.18|3
1736193730000|2025-01-06 20:02:10|92.69|92.19|92.68|92.18|92.69|92.19|92.68|92.18|2
1736193740000|2025-01-06 20:02:20|92.67|92.17|92.67|92.17|92.68|92.18|92.66|92.16|4
1736193750000|2025-01-06 20:02:30|92.66|92.16|92.66|92.16|92.66|92.16|92.66|92.16|1
1736193760000|2025-01-06 20:02:40|92.65|92.15|92.69|92.19|92.69|92.19|92.65|92.15|7
1736193770000|2025-01-06 20:02:50|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736193780000|2025-01-06 20:03:00|92.71|92.21|92.73|92.23|92.74|92.24|92.71|92.21|4
1736193800000|2025-01-06 20:03:20|92.74|92.24|92.73|92.23|92.74|92.24|92.73|92.23|2
1736193810000|2025-01-06 20:03:30|92.72|92.22|92.68|92.18|92.72|92.22|92.68|92.18|5
1736193830000|2025-01-06 20:03:50|92.69|92.19|92.74|92.24|92.74|92.24|92.69|92.19|5
1736193840000|2025-01-06 20:04:00|92.75|92.25|92.7|92.2|92.76|92.26|92.69|92.19|11
1736193850000|2025-01-06 20:04:10|92.69|92.19|92.69|92.19|92.69|92.19|92.67|92.17|4
1736193860000|2025-01-06 20:04:20|92.66|92.16|92.68|92.18|92.68|92.18|92.65|92.15|6
1736193870000|2025-01-06 20:04:30|92.69|92.19|92.66|92.16|92.69|92.19|92.66|92.16|3
1736193880000|2025-01-06 20:04:40|92.67|92.17|92.69|92.19|92.69|92.19|92.67|92.17|3
1736193900000|2025-01-06 20:05:00|92.71|92.21|92.69|92.19|92.71|92.21|92.69|92.19|3
1736193910000|2025-01-06 20:05:10|92.68|92.18|92.64|92.14|92.68|92.18|92.62|92.12|12
1736193920000|2025-01-06 20:05:20|92.63|92.13|92.64|92.14|92.65|92.15|92.62|92.12|5
1736193940000|2025-01-06 20:05:40|92.66|92.16|92.65|92.15|92.67|92.17|92.65|92.15|4
1736193950000|2025-01-06 20:05:50|92.66|92.16|92.61|92.11|92.66|92.16|92.6|92.1|7
1736193970000|2025-01-06 20:06:10|92.63|92.13|92.6|92.1|92.66|92.16|92.6|92.1|6
1736193980000|2025-01-06 20:06:20|92.59|92.09|92.59|92.09|92.6|92.1|92.58|92.08|6
1736194000000|2025-01-06 20:06:40|92.6|92.1|92.6|92.1|92.6|92.1|92.6|92.1|1
1736194010000|2025-01-06 20:06:50|92.59|92.09|92.6|92.1|92.6|92.1|92.59|92.09|2
1736194020000|2025-01-06 20:07:00|92.59|92.09|92.57|92.07|92.6|92.1|92.56|92.06|7
1736194030000|2025-01-06 20:07:10|92.55|92.05|92.56|92.06|92.57|92.07|92.55|92.05|5
1736194040000|2025-01-06 20:07:20|92.57|92.07|92.57|92.07|92.57|92.07|92.56|92.06|3
1736194050000|2025-01-06 20:07:30|92.59|92.09|92.58|92.08|92.6|92.1|92.58|92.08|4
1736194070000|2025-01-06 20:07:50|92.56|92.06|92.55|92.05|92.56|92.06|92.54|92.04|6
1736194080000|2025-01-06 20:08:00|92.54|92.04|92.45|91.95|92.54|92.04|92.45|91.95|9
1736194090000|2025-01-06 20:08:10|92.46|91.96|92.45|91.95|92.46|91.96|92.45|91.95|2
1736194100000|2025-01-06 20:08:20|92.46|91.96|92.48|91.98|92.48|91.98|92.46|91.96|4
1736194110000|2025-01-06 20:08:30|92.49|91.99|92.5|92|92.5|92|92.49|91.99|4
1736194120000|2025-01-06 20:08:40|92.49|91.99|92.47|91.97|92.49|91.99|92.43|91.93|9
1736194130000|2025-01-06 20:08:50|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736194140000|2025-01-06 20:09:00|92.5|92|92.48|91.98|92.53|92.03|92.48|91.98|6
1736194150000|2025-01-06 20:09:10|92.46|91.96|92.45|91.95|92.47|91.97|92.45|91.95|4
1736194170000|2025-01-06 20:09:30|92.46|91.96|92.47|91.97|92.48|91.98|92.46|91.96|4
1736194180000|2025-01-06 20:09:40|92.49|91.99|92.47|91.97|92.49|91.99|92.47|91.97|3
1736194190000|2025-01-06 20:09:50|92.46|91.96|92.46|91.96|92.47|91.97|92.46|91.96|3
1736194200000|2025-01-06 20:10:00|92.45|91.95|92.42|91.92|92.45|91.95|92.42|91.92|3
1736194210000|2025-01-06 20:10:10|92.4|91.9|92.44|91.94|92.44|91.94|92.4|91.9|5
1736194220000|2025-01-06 20:10:20|92.47|91.97|92.47|91.97|92.47|91.97|92.47|91.97|1
1736194250000|2025-01-06 20:10:50|92.48|91.98|92.48|91.98|92.48|91.98|92.48|91.98|1
1736194260000|2025-01-06 20:11:00|92.5|92|92.5|92|92.5|92|92.5|92|1
1736194270000|2025-01-06 20:11:10|92.49|91.99|92.49|91.99|92.5|92|92.49|91.99|3
1736194280000|2025-01-06 20:11:20|92.5|92|92.5|92|92.5|92|92.5|92|1
1736194290000|2025-01-06 20:11:30|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736194300000|2025-01-06 20:11:40|92.48|91.98|92.5|92|92.5|92|92.48|91.98|4
1736194310000|2025-01-06 20:11:50|92.48|91.98|92.46|91.96|92.48|91.98|92.46|91.96|4
1736194320000|2025-01-06 20:12:00|92.45|91.95|92.45|91.95|92.46|91.96|92.44|91.94|5
1736194330000|2025-01-06 20:12:10|92.46|91.96|92.48|91.98|92.48|91.98|92.46|91.96|5
1736194340000|2025-01-06 20:12:20|92.47|91.97|92.46|91.96|92.47|91.97|92.45|91.95|4
1736194350000|2025-01-06 20:12:30|92.48|91.98|92.47|91.97|92.48|91.98|92.47|91.97|2
1736194360000|2025-01-06 20:12:40|92.48|91.98|92.56|92.06|92.57|92.07|92.48|91.98|12
1736194370000|2025-01-06 20:12:50|92.57|92.07|92.58|92.08|92.59|92.09|92.57|92.07|3
1736194380000|2025-01-06 20:13:00|92.59|92.09|92.62|92.12|92.64|92.14|92.59|92.09|6
1736194390000|2025-01-06 20:13:10|92.63|92.13|92.61|92.11|92.64|92.14|92.61|92.11|5
1736194400000|2025-01-06 20:13:20|92.6|92.1|92.59|92.09|92.6|92.1|92.58|92.08|5
1736194410000|2025-01-06 20:13:30|92.58|92.08|92.58|92.08|92.58|92.08|92.58|92.08|1
1736194420000|2025-01-06 20:13:40|92.57|92.07|92.55|92.05|92.59|92.09|92.54|92.04|9
1736194440000|2025-01-06 20:14:00|92.56|92.06|92.58|92.08|92.58|92.08|92.56|92.06|3
1736194450000|2025-01-06 20:14:10|92.59|92.09|92.6|92.1|92.61|92.11|92.59|92.09|4
1736194470000|2025-01-06 20:14:30|92.61|92.11|92.64|92.14|92.64|92.14|92.61|92.11|4
1736194480000|2025-01-06 20:14:40|92.65|92.15|92.64|92.14|92.65|92.15|92.64|92.14|4
1736194490000|2025-01-06 20:14:50|92.66|92.16|92.66|92.16|92.66|92.16|92.66|92.16|1
1736194500000|2025-01-06 20:15:00|92.65|92.15|92.62|92.12|92.65|92.15|92.61|92.11|5
1736194510000|2025-01-06 20:15:10|92.63|92.13|92.65|92.15|92.67|92.17|92.63|92.13|6
1736194520000|2025-01-06 20:15:20|92.67|92.17|92.67|92.17|92.67|92.17|92.66|92.16|3
1736194530000|2025-01-06 20:15:30|92.68|92.18|92.65|92.15|92.68|92.18|92.63|92.13|5
1736194540000|2025-01-06 20:15:40|92.66|92.16|92.61|92.11|92.66|92.16|92.61|92.11|4
1736194550000|2025-01-06 20:15:50|92.6|92.1|92.58|92.08|92.6|92.1|92.57|92.07|4
1736194560000|2025-01-06 20:16:00|92.59|92.09|92.64|92.14|92.64|92.14|92.59|92.09|6
1736194570000|2025-01-06 20:16:10|92.63|92.13|92.62|92.12|92.63|92.13|92.6|92.1|4
1736194600000|2025-01-06 20:16:40|92.63|92.13|92.64|92.14|92.65|92.15|92.63|92.13|3
1736194610000|2025-01-06 20:16:50|92.63|92.13|92.62|92.12|92.63|92.13|92.61|92.11|5
1736194620000|2025-01-06 20:17:00|92.61|92.11|92.62|92.12|92.62|92.12|92.61|92.11|2
1736194630000|2025-01-06 20:17:10|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|2
1736194640000|2025-01-06 20:17:20|92.63|92.13|92.63|92.13|92.63|92.13|92.63|92.13|1
1736194650000|2025-01-06 20:17:30|92.65|92.15|92.65|92.15|92.65|92.15|92.65|92.15|1
1736194660000|2025-01-06 20:17:40|92.64|92.14|92.62|92.12|92.64|92.14|92.62|92.12|3
1736194670000|2025-01-06 20:17:50|92.63|92.13|92.64|92.14|92.64|92.14|92.63|92.13|2
1736194680000|2025-01-06 20:18:00|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|2
1736194700000|2025-01-06 20:18:20|92.63|92.13|92.64|92.14|92.65|92.15|92.63|92.13|3
1736194710000|2025-01-06 20:18:30|92.65|92.15|92.65|92.15|92.65|92.15|92.65|92.15|1
1736194720000|2025-01-06 20:18:40|92.64|92.14|92.67|92.17|92.67|92.17|92.63|92.13|7
1736194750000|2025-01-06 20:19:10|92.68|92.18|92.7|92.2|92.7|92.2|92.68|92.18|3
1736194770000|2025-01-06 20:19:30|92.71|92.21|92.7|92.2|92.72|92.22|92.7|92.2|4
1736194780000|2025-01-06 20:19:40|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|3
1736194790000|2025-01-06 20:19:50|92.72|92.22|92.72|92.22|92.72|92.22|92.72|92.22|1
1736194800000|2025-01-06 20:20:00|92.73|92.23|92.75|92.25|92.75|92.25|92.73|92.23|2
1736194810000|2025-01-06 20:20:10|92.76|92.26|92.76|92.26|92.77|92.27|92.76|92.26|5
1736194820000|2025-01-06 20:20:20|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|3
1736194830000|2025-01-06 20:20:30|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|5
1736194840000|2025-01-06 20:20:40|92.72|92.22|92.75|92.25|92.75|92.25|92.72|92.22|8
1736194850000|2025-01-06 20:20:50|92.76|92.26|92.76|92.26|92.77|92.27|92.76|92.26|3
1736194860000|2025-01-06 20:21:00|92.75|92.25|92.72|92.22|92.75|92.25|92.72|92.22|3
1736194880000|2025-01-06 20:21:20|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|3
1736194920000|2025-01-06 20:22:00|92.68|92.18|92.66|92.16|92.68|92.18|92.66|92.16|4
1736194930000|2025-01-06 20:22:10|92.67|92.17|92.66|92.16|92.67|92.17|92.66|92.16|4
1736194940000|2025-01-06 20:22:20|92.67|92.17|92.68|92.18|92.68|92.18|92.67|92.17|2
1736194970000|2025-01-06 20:22:50|92.69|92.19|92.69|92.19|92.69|92.19|92.69|92.19|1
1736194990000|2025-01-06 20:23:10|92.68|92.18|92.69|92.19|92.7|92.2|92.68|92.18|3
1736195010000|2025-01-06 20:23:30|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736195030000|2025-01-06 20:23:50|92.69|92.19|92.69|92.19|92.7|92.2|92.68|92.18|4
1736195040000|2025-01-06 20:24:00|92.7|92.2|92.76|92.26|92.76|92.26|92.7|92.2|5
1736195050000|2025-01-06 20:24:10|92.75|92.25|92.75|92.25|92.75|92.25|92.74|92.24|5
1736195060000|2025-01-06 20:24:20|92.74|92.24|92.73|92.23|92.74|92.24|92.73|92.23|2
1736195070000|2025-01-06 20:24:30|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|3
1736195080000|2025-01-06 20:24:40|92.72|92.22|92.8|92.3|92.8|92.3|92.72|92.22|11
1736195090000|2025-01-06 20:24:50|92.81|92.31|92.82|92.32|92.82|92.32|92.81|92.31|2
1736195100000|2025-01-06 20:25:00|92.81|92.31|92.79|92.29|92.81|92.31|92.79|92.29|5
1736195110000|2025-01-06 20:25:10|92.76|92.26|92.78|92.28|92.79|92.29|92.76|92.26|4
1736195120000|2025-01-06 20:25:20|92.79|92.29|92.78|92.28|92.79|92.29|92.78|92.28|2
1736195130000|2025-01-06 20:25:30|92.77|92.27|92.77|92.27|92.78|92.28|92.77|92.27|5
1736195140000|2025-01-06 20:25:40|92.76|92.26|92.75|92.25|92.76|92.26|92.75|92.25|2
1736195150000|2025-01-06 20:25:50|92.76|92.26|92.76|92.26|92.76|92.26|92.76|92.26|1
1736195160000|2025-01-06 20:26:00|92.7|92.2|92.71|92.21|92.71|92.21|92.69|92.19|5
1736195170000|2025-01-06 20:26:10|92.7|92.2|92.72|92.22|92.72|92.22|92.7|92.2|3
1736195190000|2025-01-06 20:26:30|92.71|92.21|92.71|92.21|92.72|92.22|92.71|92.21|3
1736195210000|2025-01-06 20:26:50|92.69|92.19|92.7|92.2|92.7|92.2|92.69|92.19|2
1736195220000|2025-01-06 20:27:00|92.69|92.19|92.66|92.16|92.69|92.19|92.65|92.15|10
1736195230000|2025-01-06 20:27:10|92.64|92.14|92.66|92.16|92.66|92.16|92.64|92.14|2
1736195260000|2025-01-06 20:27:40|92.67|92.17|92.67|92.17|92.67|92.17|92.67|92.17|1
1736195270000|2025-01-06 20:27:50|92.66|92.16|92.66|92.16|92.67|92.17|92.65|92.15|5
1736195280000|2025-01-06 20:28:00|92.67|92.17|92.63|92.13|92.67|92.17|92.62|92.12|8
1736195290000|2025-01-06 20:28:10|92.64|92.14|92.66|92.16|92.66|92.16|92.64|92.14|3
1736195300000|2025-01-06 20:28:20|92.67|92.17|92.67|92.17|92.67|92.17|92.67|92.17|1
1736195310000|2025-01-06 20:28:30|92.68|92.18|92.68|92.18|92.68|92.18|92.67|92.17|3
1736195320000|2025-01-06 20:28:40|92.65|92.15|92.68|92.18|92.68|92.18|92.65|92.15|3
1736195340000|2025-01-06 20:29:00|92.69|92.19|92.69|92.19|92.7|92.2|92.68|92.18|4
1736195350000|2025-01-06 20:29:10|92.68|92.18|92.7|92.2|92.7|92.2|92.68|92.18|3
1736195360000|2025-01-06 20:29:20|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|3
1736195370000|2025-01-06 20:29:30|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736195380000|2025-01-06 20:29:40|92.71|92.21|92.68|92.18|92.71|92.21|92.68|92.18|6
1736195390000|2025-01-06 20:29:50|92.69|92.19|92.7|92.2|92.7|92.2|92.69|92.19|2
1736195400000|2025-01-06 20:30:00|92.71|92.21|92.71|92.21|92.71|92.21|92.71|92.21|1
1736195410000|2025-01-06 20:30:10|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736195420000|2025-01-06 20:30:20|92.69|92.19|92.71|92.21|92.71|92.21|92.67|92.17|7
1736195440000|2025-01-06 20:30:40|92.7|92.2|92.74|92.24|92.75|92.25|92.7|92.2|5
1736195450000|2025-01-06 20:30:50|92.73|92.23|92.75|92.25|92.75|92.25|92.73|92.23|2
1736195460000|2025-01-06 20:31:00|92.74|92.24|92.69|92.19|92.74|92.24|92.67|92.17|6
1736195470000|2025-01-06 20:31:10|92.68|92.18|92.69|92.19|92.69|92.19|92.68|92.18|2
1736195480000|2025-01-06 20:31:20|92.68|92.18|92.69|92.19|92.69|92.19|92.68|92.18|2
1736195500000|2025-01-06 20:31:40|92.67|92.17|92.64|92.14|92.67|92.17|92.63|92.13|7
1736195510000|2025-01-06 20:31:50|92.65|92.15|92.66|92.16|92.67|92.17|92.65|92.15|7
1736195520000|2025-01-06 20:32:00|92.67|92.17|92.69|92.19|92.69|92.19|92.67|92.17|4
1736195540000|2025-01-06 20:32:20|92.68|92.18|92.68|92.18|92.69|92.19|92.68|92.18|5
1736195550000|2025-01-06 20:32:30|92.67|92.17|92.66|92.16|92.68|92.18|92.66|92.16|8
1736195570000|2025-01-06 20:32:50|92.69|92.19|92.67|92.17|92.69|92.19|92.67|92.17|3
1736195580000|2025-01-06 20:33:00|92.66|92.16|92.67|92.17|92.67|92.17|92.66|92.16|2
1736195590000|2025-01-06 20:33:10|92.66|92.16|92.66|92.16|92.66|92.16|92.66|92.16|1
1736195600000|2025-01-06 20:33:20|92.68|92.18|92.69|92.19|92.69|92.19|92.67|92.17|4
1736195640000|2025-01-06 20:34:00|92.68|92.18|92.69|92.19|92.69|92.19|92.68|92.18|2
1736195650000|2025-01-06 20:34:10|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736195660000|2025-01-06 20:34:20|92.69|92.19|92.69|92.19|92.7|92.2|92.69|92.19|3
1736195670000|2025-01-06 20:34:30|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736195680000|2025-01-06 20:34:40|92.73|92.23|92.75|92.25|92.75|92.25|92.73|92.23|3
1736195690000|2025-01-06 20:34:50|92.76|92.26|92.78|92.28|92.79|92.29|92.76|92.26|6
1736195710000|2025-01-06 20:35:10|92.79|92.29|92.77|92.27|92.79|92.29|92.75|92.25|7
1736195720000|2025-01-06 20:35:20|92.76|92.26|92.72|92.22|92.76|92.26|92.71|92.21|5
1736195730000|2025-01-06 20:35:30|92.73|92.23|92.75|92.25|92.75|92.25|92.72|92.22|4
1736195740000|2025-01-06 20:35:40|92.74|92.24|92.76|92.26|92.76|92.26|92.74|92.24|3
1736195750000|2025-01-06 20:35:50|92.77|92.27|92.77|92.27|92.77|92.27|92.77|92.27|1
1736195760000|2025-01-06 20:36:00|92.76|92.26|92.74|92.24|92.76|92.26|92.72|92.22|6
1736195770000|2025-01-06 20:36:10|92.72|92.22|92.71|92.21|92.72|92.22|92.71|92.21|2
1736195780000|2025-01-06 20:36:20|92.7|92.2|92.71|92.21|92.71|92.21|92.7|92.2|2
1736195800000|2025-01-06 20:36:40|92.7|92.2|92.69|92.19|92.71|92.21|92.69|92.19|6
1736195810000|2025-01-06 20:36:50|92.68|92.18|92.69|92.19|92.69|92.19|92.68|92.18|2
1736195820000|2025-01-06 20:37:00|92.68|92.18|92.68|92.18|92.68|92.18|92.68|92.18|1
1736195830000|2025-01-06 20:37:10|92.67|92.17|92.63|92.13|92.67|92.17|92.63|92.13|5
1736195840000|2025-01-06 20:37:20|92.64|92.14|92.65|92.15|92.65|92.15|92.63|92.13|3
1736195850000|2025-01-06 20:37:30|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|2
1736195860000|2025-01-06 20:37:40|92.62|92.12|92.61|92.11|92.62|92.12|92.61|92.11|2
1736195890000|2025-01-06 20:38:10|92.55|92.05|92.51|92.01|92.55|92.05|92.5|92|6
1736195910000|2025-01-06 20:38:30|92.5|92|92.47|91.97|92.5|92|92.47|91.97|9
1736195920000|2025-01-06 20:38:40|92.48|91.98|92.48|91.98|92.48|91.98|92.48|91.98|1
1736195940000|2025-01-06 20:39:00|92.5|92|92.55|92.05|92.55|92.05|92.47|91.97|9
1736195950000|2025-01-06 20:39:10|92.54|92.04|92.56|92.06|92.56|92.06|92.53|92.03|5
1736195970000|2025-01-06 20:39:30|92.58|92.08|92.56|92.06|92.58|92.08|92.56|92.06|3
1736195980000|2025-01-06 20:39:40|92.57|92.07|92.57|92.07|92.57|92.07|92.56|92.06|3
1736195990000|2025-01-06 20:39:50|92.56|92.06|92.55|92.05|92.56|92.06|92.55|92.05|4
1736196000000|2025-01-06 20:40:00|92.54|92.04|92.52|92.02|92.55|92.05|92.52|92.02|5
1736196010000|2025-01-06 20:40:10|92.51|92.01|92.48|91.98|92.51|92.01|92.47|91.97|8
1736196020000|2025-01-06 20:40:20|92.47|91.97|92.51|92.01|92.51|92.01|92.47|91.97|6
1736196030000|2025-01-06 20:40:30|92.5|92|92.5|92|92.5|92|92.5|92|1
1736196040000|2025-01-06 20:40:40|92.51|92.01|92.51|92.01|92.52|92.02|92.5|92|5
1736196060000|2025-01-06 20:41:00|92.5|92|92.49|91.99|92.5|92|92.48|91.98|6
1736196070000|2025-01-06 20:41:10|92.5|92|92.5|92|92.51|92.01|92.49|91.99|7
1736196090000|2025-01-06 20:41:30|92.49|91.99|92.48|91.98|92.49|91.99|92.48|91.98|2
1736196100000|2025-01-06 20:41:40|92.49|91.99|92.51|92.01|92.52|92.02|92.49|91.99|4
1736196110000|2025-01-06 20:41:50|92.49|91.99|92.48|91.98|92.49|91.99|92.48|91.98|2
1736196120000|2025-01-06 20:42:00|92.47|91.97|92.43|91.93|92.47|91.97|92.42|91.92|12
1736196130000|2025-01-06 20:42:10|92.42|91.92|92.4|91.9|92.43|91.93|92.38|91.88|8
1736196140000|2025-01-06 20:42:20|92.41|91.91|92.37|91.87|92.41|91.91|92.37|91.87|5
1736196150000|2025-01-06 20:42:30|92.36|91.86|92.36|91.86|92.37|91.87|92.35|91.85|5
1736196160000|2025-01-06 20:42:40|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1736196170000|2025-01-06 20:42:50|92.39|91.89|92.4|91.9|92.41|91.91|92.39|91.89|3
1736196180000|2025-01-06 20:43:00|92.39|91.89|92.4|91.9|92.4|91.9|92.39|91.89|2
1736196190000|2025-01-06 20:43:10|92.39|91.89|92.38|91.88|92.39|91.89|92.38|91.88|4
1736196220000|2025-01-06 20:43:40|92.37|91.87|92.38|91.88|92.39|91.89|92.37|91.87|3
1736196240000|2025-01-06 20:44:00|92.37|91.87|92.37|91.87|92.37|91.87|92.36|91.86|3
1736196250000|2025-01-06 20:44:10|92.36|91.86|92.32|91.82|92.36|91.86|92.32|91.82|5
1736196260000|2025-01-06 20:44:20|92.33|91.83|92.33|91.83|92.33|91.83|92.33|91.83|1
1736196290000|2025-01-06 20:44:50|92.34|91.84|92.37|91.87|92.38|91.88|92.34|91.84|3
1736196300000|2025-01-06 20:45:00|92.38|91.88|92.4|91.9|92.4|91.9|92.38|91.88|3
1736196310000|2025-01-06 20:45:10|92.39|91.89|92.33|91.83|92.39|91.89|92.33|91.83|5
1736196320000|2025-01-06 20:45:20|92.32|91.82|92.31|91.81|92.33|91.83|92.3|91.8|7
1736196330000|2025-01-06 20:45:30|92.32|91.82|92.34|91.84|92.37|91.87|92.31|91.81|7
1736196340000|2025-01-06 20:45:40|92.33|91.83|92.32|91.82|92.33|91.83|92.32|91.82|2
1736196350000|2025-01-06 20:45:50|92.31|91.81|92.3|91.8|92.31|91.81|92.29|91.79|5
1736196360000|2025-01-06 20:46:00|92.31|91.81|92.33|91.83|92.33|91.83|92.31|91.81|3
1736196370000|2025-01-06 20:46:10|92.32|91.82|92.32|91.82|92.32|91.82|92.32|91.82|1
1736196380000|2025-01-06 20:46:20|92.29|91.79|92.24|91.74|92.29|91.79|92.24|91.74|8
1736196390000|2025-01-06 20:46:30|92.23|91.73|92.23|91.73|92.23|91.73|92.23|91.73|1
1736196400000|2025-01-06 20:46:40|92.13|91.63|92.1|91.6|92.13|91.63|92.1|91.6|3
1736196410000|2025-01-06 20:46:50|92.09|91.59|92.01|91.51|92.09|91.59|92.01|91.51|10
1736196420000|2025-01-06 20:47:00|92|91.5|92.05|91.55|92.05|91.55|92|91.5|5
1736196430000|2025-01-06 20:47:10|92.03|91.53|92.02|91.52|92.04|91.54|92.02|91.52|4
1736196440000|2025-01-06 20:47:20|92.04|91.54|92.04|91.54|92.04|91.54|92.01|91.51|8
1736196450000|2025-01-06 20:47:30|92.03|91.53|91.97|91.47|92.03|91.53|91.97|91.47|8
1736196460000|2025-01-06 20:47:40|91.98|91.48|92.05|91.55|92.05|91.55|91.96|91.46|9
1736196470000|2025-01-06 20:47:50|92.06|91.56|92.08|91.58|92.09|91.59|92.06|91.56|6
1736196480000|2025-01-06 20:48:00|92.06|91.56|92.07|91.57|92.07|91.57|92.05|91.55|6
1736196490000|2025-01-06 20:48:10|92.09|91.59|92.05|91.55|92.1|91.6|92.05|91.55|8
1736196500000|2025-01-06 20:48:20|92.03|91.53|92.02|91.52|92.03|91.53|92.01|91.51|5
1736196510000|2025-01-06 20:48:30|92.03|91.53|92.03|91.53|92.03|91.53|92.02|91.52|3
1736196520000|2025-01-06 20:48:40|92.04|91.54|92.04|91.54|92.04|91.54|92.03|91.53|3
1736196530000|2025-01-06 20:48:50|92.09|91.59|92.12|91.62|92.12|91.62|92.08|91.58|6
1736196540000|2025-01-06 20:49:00|92.11|91.61|92.09|91.59|92.12|91.62|92.09|91.59|5
1736196550000|2025-01-06 20:49:10|92.08|91.58|92.05|91.55|92.09|91.59|92.05|91.55|9
1736196560000|2025-01-06 20:49:20|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736196570000|2025-01-06 20:49:30|92.04|91.54|92.06|91.56|92.06|91.56|92.03|91.53|5
1736196580000|2025-01-06 20:49:40|92.05|91.55|92.04|91.54|92.09|91.59|92.04|91.54|11
1736196590000|2025-01-06 20:49:50|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736196600000|2025-01-06 20:50:00|92.07|91.57|92.08|91.58|92.1|91.6|92.04|91.54|15
1736196610000|2025-01-06 20:50:10|92.09|91.59|92.12|91.62|92.12|91.62|92.09|91.59|4
1736196620000|2025-01-06 20:50:20|92.13|91.63|92.19|91.69|92.2|91.7|92.12|91.62|9
1736196630000|2025-01-06 20:50:30|92.18|91.68|92.2|91.7|92.21|91.71|92.18|91.68|11
1736196640000|2025-01-06 20:50:40|92.19|91.69|92.18|91.68|92.2|91.7|92.18|91.68|7
1736196650000|2025-01-06 20:50:50|92.17|91.67|92.13|91.63|92.18|91.68|92.12|91.62|12
1736196660000|2025-01-06 20:51:00|92.14|91.64|92.21|91.71|92.21|91.71|92.14|91.64|8
1736196670000|2025-01-06 20:51:10|92.2|91.7|92.21|91.71|92.22|91.72|92.2|91.7|4
1736196680000|2025-01-06 20:51:20|92.22|91.72|92.28|91.78|92.28|91.78|92.22|91.72|11
1736196690000|2025-01-06 20:51:30|92.29|91.79|92.28|91.78|92.29|91.79|92.27|91.77|8
1736196700000|2025-01-06 20:51:40|92.27|91.77|92.27|91.77|92.28|91.78|92.27|91.77|3
1736196710000|2025-01-06 20:51:50|92.28|91.78|92.32|91.82|92.32|91.82|92.28|91.78|4
1736196720000|2025-01-06 20:52:00|92.37|91.87|92.35|91.85|92.37|91.87|92.33|91.83|7
1736196730000|2025-01-06 20:52:10|92.34|91.84|92.34|91.84|92.34|91.84|92.33|91.83|3
1736196740000|2025-01-06 20:52:20|92.33|91.83|92.32|91.82|92.33|91.83|92.32|91.82|2
1736196750000|2025-01-06 20:52:30|92.3|91.8|92.34|91.84|92.34|91.84|92.3|91.8|4
1736196760000|2025-01-06 20:52:40|92.35|91.85|92.38|91.88|92.38|91.88|92.35|91.85|2
1736196770000|2025-01-06 20:52:50|92.37|91.87|92.38|91.88|92.39|91.89|92.37|91.87|5
1736196780000|2025-01-06 20:53:00|92.39|91.89|92.38|91.88|92.39|91.89|92.38|91.88|2
1736196790000|2025-01-06 20:53:10|92.39|91.89|92.4|91.9|92.43|91.93|92.39|91.89|7
1736196800000|2025-01-06 20:53:20|92.39|91.89|92.38|91.88|92.41|91.91|92.37|91.87|11
1736196810000|2025-01-06 20:53:30|92.37|91.87|92.37|91.87|92.38|91.88|92.37|91.87|3
1736196820000|2025-01-06 20:53:40|92.38|91.88|92.38|91.88|92.38|91.88|92.38|91.88|1
1736196830000|2025-01-06 20:53:50|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1736196840000|2025-01-06 20:54:00|92.4|91.9|92.42|91.92|92.42|91.92|92.4|91.9|3
1736196850000|2025-01-06 20:54:10|92.41|91.91|92.37|91.87|92.41|91.91|92.37|91.87|7
1736196860000|2025-01-06 20:54:20|92.36|91.86|92.37|91.87|92.37|91.87|92.34|91.84|4
1736196870000|2025-01-06 20:54:30|92.36|91.86|92.32|91.82|92.36|91.86|92.31|91.81|7
1736196880000|2025-01-06 20:54:40|92.33|91.83|92.37|91.87|92.37|91.87|92.33|91.83|7
1736196890000|2025-01-06 20:54:50|92.38|91.88|92.39|91.89|92.41|91.91|92.38|91.88|5
1736196900000|2025-01-06 20:55:00|92.38|91.88|92.38|91.88|92.4|91.9|92.38|91.88|6
1736196910000|2025-01-06 20:55:10|92.37|91.87|92.37|91.87|92.37|91.87|92.37|91.87|1
1736196920000|2025-01-06 20:55:20|92.35|91.85|92.33|91.83|92.37|91.87|92.33|91.83|11
1736196930000|2025-01-06 20:55:30|92.32|91.82|92.3|91.8|92.32|91.82|92.29|91.79|6
1736196950000|2025-01-06 20:55:50|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736196960000|2025-01-06 20:56:00|92.28|91.78|92.28|91.78|92.29|91.79|92.28|91.78|3
1736196970000|2025-01-06 20:56:10|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736196990000|2025-01-06 20:56:30|92.25|91.75|92.27|91.77|92.27|91.77|92.25|91.75|2
1736197010000|2025-01-06 20:56:50|92.31|91.81|92.31|91.81|92.31|91.81|92.31|91.81|1
1736197020000|2025-01-06 20:57:00|92.3|91.8|92.27|91.77|92.3|91.8|92.26|91.76|6
1736197030000|2025-01-06 20:57:10|92.28|91.78|92.28|91.78|92.29|91.79|92.28|91.78|3
1736197040000|2025-01-06 20:57:20|92.27|91.77|92.27|91.77|92.28|91.78|92.27|91.77|3
1736197050000|2025-01-06 20:57:30|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1736197060000|2025-01-06 20:57:40|92.27|91.77|92.27|91.77|92.28|91.78|92.27|91.77|3
1736197070000|2025-01-06 20:57:50|92.28|91.78|92.29|91.79|92.3|91.8|92.28|91.78|3
1736197080000|2025-01-06 20:58:00|92.27|91.77|92.26|91.76|92.27|91.77|92.25|91.75|4
1736197100000|2025-01-06 20:58:20|92.24|91.74|92.19|91.69|92.24|91.74|92.18|91.68|9
1736197110000|2025-01-06 20:58:30|92.18|91.68|92.14|91.64|92.18|91.68|92.14|91.64|2
1736197130000|2025-01-06 20:58:50|92.19|91.69|92.17|91.67|92.2|91.7|92.17|91.67|5
1736197140000|2025-01-06 20:59:00|92.15|91.65|92.18|91.68|92.18|91.68|92.15|91.65|4
1736197150000|2025-01-06 20:59:10|92.19|91.69|92.28|91.78|92.29|91.79|92.19|91.69|9
1736197160000|2025-01-06 20:59:20|92.3|91.8|92.31|91.81|92.31|91.81|92.3|91.8|4
1736197170000|2025-01-06 20:59:30|92.32|91.82|92.29|91.79|92.32|91.82|92.28|91.78|11
1736197180000|2025-01-06 20:59:40|92.3|91.8|92.38|91.88|92.38|91.88|92.3|91.8|9
1736197190000|2025-01-06 20:59:50|92.37|91.87|92.33|91.83|92.38|91.88|92.31|91.81|19
1736197200000|2025-01-06 21:00:00|92.35|91.85|92.35|91.85|92.41|91.91|92.35|91.85|15
1736197210000|2025-01-06 21:00:10|92.37|91.87|92.41|91.91|92.42|91.92|92.37|91.87|5
1736197220000|2025-01-06 21:00:20|92.42|91.92|92.41|91.91|92.43|91.93|92.39|91.89|11
1736197230000|2025-01-06 21:00:30|92.4|91.9|92.38|91.88|92.4|91.9|92.36|91.86|9
1736197240000|2025-01-06 21:00:40|92.37|91.87|92.34|91.84|92.37|91.87|92.33|91.83|5
1736197250000|2025-01-06 21:00:50|92.36|91.86|92.28|91.78|92.36|91.86|92.28|91.78|10
1736197260000|2025-01-06 21:01:00|92.29|91.79|92.3|91.8|92.3|91.8|92.29|91.79|2
1736197270000|2025-01-06 21:01:10|92.29|91.79|92.29|91.79|92.29|91.79|92.28|91.78|3
1736197280000|2025-01-06 21:01:20|92.28|91.78|92.23|91.73|92.28|91.78|92.23|91.73|2
1736197290000|2025-01-06 21:01:30|92.22|91.72|92.13|91.63|92.22|91.72|92.13|91.63|9
1736197300000|2025-01-06 21:01:40|92.12|91.62|92.08|91.58|92.12|91.62|92.08|91.58|4
1736197310000|2025-01-06 21:01:50|92.09|91.59|92.12|91.62|92.12|91.62|92.09|91.59|3
1736197320000|2025-01-06 21:02:00|92.14|91.64|92.19|91.69|92.19|91.69|92.14|91.64|3
1736197330000|2025-01-06 21:02:10|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1736197340000|2025-01-06 21:02:20|92.18|91.68|92.19|91.69|92.19|91.69|92.18|91.68|2
1736197350000|2025-01-06 21:02:30|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1736197360000|2025-01-06 21:02:40|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1736197370000|2025-01-06 21:02:50|92.19|91.69|92.21|91.71|92.22|91.72|92.19|91.69|4
1736197390000|2025-01-06 21:03:10|92.19|91.69|92.19|91.69|92.2|91.7|92.19|91.69|5
1736197400000|2025-01-06 21:03:20|92.18|91.68|92.12|91.62|92.18|91.68|92.12|91.62|8
1736197410000|2025-01-06 21:03:30|92.13|91.63|92.19|91.69|92.21|91.71|92.13|91.63|5
1736197420000|2025-01-06 21:03:40|92.18|91.68|92.18|91.68|92.19|91.69|92.18|91.68|3
1736197430000|2025-01-06 21:03:50|92.17|91.67|92.17|91.67|92.18|91.68|92.13|91.63|7
1736197440000|2025-01-06 21:04:00|92.15|91.65|92.1|91.6|92.15|91.65|92.1|91.6|5
1736197450000|2025-01-06 21:04:10|92.09|91.59|92.11|91.61|92.11|91.61|92.08|91.58|4
1736197460000|2025-01-06 21:04:20|92.12|91.62|92.11|91.61|92.12|91.62|92.11|91.61|2
1736197470000|2025-01-06 21:04:30|92.1|91.6|92.1|91.6|92.1|91.6|92.08|91.58|4
1736197480000|2025-01-06 21:04:40|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736197490000|2025-01-06 21:04:50|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|2
1736197500000|2025-01-06 21:05:00|92.09|91.59|92.13|91.63|92.14|91.64|92.09|91.59|6
1736197510000|2025-01-06 21:05:10|92.14|91.64|92.1|91.6|92.14|91.64|92.1|91.6|6
1736197520000|2025-01-06 21:05:20|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736197530000|2025-01-06 21:05:30|92.12|91.62|92.17|91.67|92.17|91.67|92.12|91.62|3
1736197540000|2025-01-06 21:05:40|92.19|91.69|92.22|91.72|92.22|91.72|92.18|91.68|7
1736197560000|2025-01-06 21:06:00|92.2|91.7|92.21|91.71|92.22|91.72|92.2|91.7|3
1736197570000|2025-01-06 21:06:10|92.2|91.7|92.13|91.63|92.2|91.7|92.13|91.63|5
1736197580000|2025-01-06 21:06:20|92.12|91.62|92.13|91.63|92.13|91.63|92.11|91.61|4
1736197590000|2025-01-06 21:06:30|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736197610000|2025-01-06 21:06:50|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|2
1736197630000|2025-01-06 21:07:10|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1736197640000|2025-01-06 21:07:20|92.08|91.58|92.04|91.54|92.08|91.58|92.03|91.53|4
1736197650000|2025-01-06 21:07:30|92.03|91.53|92.03|91.53|92.04|91.54|92.03|91.53|5
1736197660000|2025-01-06 21:07:40|92.04|91.54|92.04|91.54|92.04|91.54|92.03|91.53|5
1736197670000|2025-01-06 21:07:50|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736197680000|2025-01-06 21:08:00|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736197690000|2025-01-06 21:08:10|92.03|91.53|92.03|91.53|92.1|91.6|92.03|91.53|9
1736197700000|2025-01-06 21:08:20|92.04|91.54|91.97|91.47|92.04|91.54|91.97|91.47|8
1736197710000|2025-01-06 21:08:30|91.98|91.48|91.96|91.46|91.98|91.48|91.96|91.46|3
1736197720000|2025-01-06 21:08:40|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|4
1736197730000|2025-01-06 21:08:50|91.95|91.45|91.95|91.45|91.95|91.45|91.94|91.44|3
1736197740000|2025-01-06 21:09:00|91.97|91.47|91.98|91.48|91.99|91.49|91.97|91.47|4
1736197750000|2025-01-06 21:09:10|91.97|91.47|91.94|91.44|91.97|91.47|91.94|91.44|4
1736197790000|2025-01-06 21:09:50|91.9|91.4|91.87|91.37|91.9|91.4|91.87|91.37|2
1736197800000|2025-01-06 21:10:00|91.86|91.36|91.82|91.32|91.86|91.36|91.82|91.32|6
1736197810000|2025-01-06 21:10:10|91.81|91.31|91.83|91.33|91.85|91.35|91.81|91.31|7
1736197820000|2025-01-06 21:10:20|91.84|91.34|91.87|91.37|91.9|91.4|91.84|91.34|7
1736197830000|2025-01-06 21:10:30|91.89|91.39|91.89|91.39|91.9|91.4|91.89|91.39|5
1736197840000|2025-01-06 21:10:40|91.94|91.44|91.93|91.43|91.94|91.44|91.93|91.43|2
1736197850000|2025-01-06 21:10:50|91.92|91.42|91.94|91.44|91.95|91.45|91.92|91.42|7
1736197860000|2025-01-06 21:11:00|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1736197870000|2025-01-06 21:11:10|92|91.5|91.99|91.49|92.02|91.52|91.99|91.49|5
1736197880000|2025-01-06 21:11:20|91.98|91.48|91.99|91.49|92|91.5|91.95|91.45|6
1736197890000|2025-01-06 21:11:30|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736197900000|2025-01-06 21:11:40|92.01|91.51|92.01|91.51|92.02|91.52|92.01|91.51|3
1736197910000|2025-01-06 21:11:50|92|91.5|91.95|91.45|92|91.5|91.95|91.45|6
1736197920000|2025-01-06 21:12:00|91.94|91.44|91.97|91.47|91.97|91.47|91.94|91.44|7
1736197930000|2025-01-06 21:12:10|91.98|91.48|92|91.5|92.01|91.51|91.98|91.48|5
1736197960000|2025-01-06 21:12:40|92.01|91.51|92.02|91.52|92.02|91.52|92.01|91.51|2
1736197970000|2025-01-06 21:12:50|92.01|91.51|91.99|91.49|92.02|91.52|91.99|91.49|7
1736197980000|2025-01-06 21:13:00|91.98|91.48|91.95|91.45|91.98|91.48|91.94|91.44|5
1736197990000|2025-01-06 21:13:10|91.99|91.49|92.03|91.53|92.03|91.53|91.98|91.48|7
1736198000000|2025-01-06 21:13:20|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736198010000|2025-01-06 21:13:30|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1736198020000|2025-01-06 21:13:40|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|2
1736198030000|2025-01-06 21:13:50|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736198040000|2025-01-06 21:14:00|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736198050000|2025-01-06 21:14:10|92.02|91.52|91.92|91.42|92.02|91.52|91.88|91.38|13
1736198060000|2025-01-06 21:14:20|91.91|91.41|91.9|91.4|91.93|91.43|91.9|91.4|5
1736198070000|2025-01-06 21:14:30|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736198080000|2025-01-06 21:14:40|91.9|91.4|91.89|91.39|91.91|91.41|91.89|91.39|5
1736198090000|2025-01-06 21:14:50|91.88|91.38|91.89|91.39|91.91|91.41|91.88|91.38|7
1736198100000|2025-01-06 21:15:00|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|2
1736198110000|2025-01-06 21:15:10|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736198120000|2025-01-06 21:15:20|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736198130000|2025-01-06 21:15:30|91.92|91.42|91.96|91.46|91.96|91.46|91.92|91.42|2
1736198140000|2025-01-06 21:15:40|91.93|91.43|91.95|91.45|91.95|91.45|91.9|91.4|6
1736198150000|2025-01-06 21:15:50|91.94|91.44|91.92|91.42|91.94|91.44|91.92|91.42|3
1736198160000|2025-01-06 21:16:00|91.91|91.41|91.9|91.4|91.92|91.42|91.89|91.39|7
1736198210000|2025-01-06 21:16:50|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736198220000|2025-01-06 21:17:00|91.91|91.41|91.93|91.43|91.93|91.43|91.9|91.4|4
1736198230000|2025-01-06 21:17:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736198240000|2025-01-06 21:17:20|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736198250000|2025-01-06 21:17:30|91.92|91.42|91.95|91.45|91.97|91.47|91.92|91.42|5
1736198260000|2025-01-06 21:17:40|91.94|91.44|91.93|91.43|91.94|91.44|91.93|91.43|4
1736198270000|2025-01-06 21:17:50|91.95|91.45|92.03|91.53|92.04|91.54|91.95|91.45|10
1736198280000|2025-01-06 21:18:00|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|4
1736198290000|2025-01-06 21:18:10|92.02|91.52|92.02|91.52|92.02|91.52|92.01|91.51|3
1736198300000|2025-01-06 21:18:20|92.01|91.51|91.98|91.48|92.01|91.51|91.97|91.47|4
1736198310000|2025-01-06 21:18:30|91.97|91.47|91.97|91.47|91.97|91.47|91.96|91.46|3
1736198320000|2025-01-06 21:18:40|91.98|91.48|91.96|91.46|91.98|91.48|91.96|91.46|3
1736198330000|2025-01-06 21:18:50|91.94|91.44|91.92|91.42|91.94|91.44|91.92|91.42|3
1736198340000|2025-01-06 21:19:00|91.91|91.41|91.89|91.39|91.91|91.41|91.89|91.39|5
1736198350000|2025-01-06 21:19:10|91.88|91.38|91.85|91.35|91.9|91.4|91.85|91.35|9
1736198360000|2025-01-06 21:19:20|91.84|91.34|91.84|91.34|91.84|91.34|91.83|91.33|3
1736198370000|2025-01-06 21:19:30|91.82|91.32|91.81|91.31|91.83|91.33|91.8|91.3|6
1736198380000|2025-01-06 21:19:40|91.8|91.3|91.81|91.31|91.82|91.32|91.8|91.3|4
1736198390000|2025-01-06 21:19:50|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736198410000|2025-01-06 21:20:10|91.82|91.32|91.92|91.42|91.92|91.42|91.82|91.32|7
1736198420000|2025-01-06 21:20:20|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|4
1736198430000|2025-01-06 21:20:30|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736198450000|2025-01-06 21:20:50|91.89|91.39|91.95|91.45|91.99|91.49|91.89|91.39|7
1736198460000|2025-01-06 21:21:00|91.96|91.46|91.91|91.41|91.96|91.46|91.91|91.41|9
1736198470000|2025-01-06 21:21:10|91.92|91.42|91.93|91.43|91.94|91.44|91.92|91.42|6
1736198480000|2025-01-06 21:21:20|91.92|91.42|91.86|91.36|91.92|91.42|91.84|91.34|9
1736198490000|2025-01-06 21:21:30|91.85|91.35|91.84|91.34|91.85|91.35|91.82|91.32|5
1736198500000|2025-01-06 21:21:40|91.83|91.33|91.76|91.26|91.83|91.33|91.74|91.24|11
1736198510000|2025-01-06 21:21:50|91.75|91.25|91.77|91.27|91.78|91.28|91.75|91.25|9
1736198520000|2025-01-06 21:22:00|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736198530000|2025-01-06 21:22:10|91.75|91.25|91.65|91.15|91.75|91.25|91.64|91.14|7
1736198540000|2025-01-06 21:22:20|91.66|91.16|91.63|91.13|91.67|91.17|91.63|91.13|9
1736198550000|2025-01-06 21:22:30|91.65|91.15|91.63|91.13|91.65|91.15|91.63|91.13|3
1736198570000|2025-01-06 21:22:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736198580000|2025-01-06 21:23:00|91.63|91.13|91.63|91.13|91.64|91.14|91.63|91.13|3
1736198590000|2025-01-06 21:23:10|91.58|91.08|91.52|91.02|91.58|91.08|91.52|91.02|9
1736198600000|2025-01-06 21:23:20|91.49|90.99|91.43|90.93|91.49|90.99|91.4|90.9|8
1736198610000|2025-01-06 21:23:30|91.45|90.95|91.51|91.01|91.53|91.03|91.45|90.95|10
1736198620000|2025-01-06 21:23:40|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736198630000|2025-01-06 21:23:50|91.52|91.02|91.52|91.02|91.52|91.02|91.51|91.01|5
1736198640000|2025-01-06 21:24:00|91.53|91.03|91.58|91.08|91.58|91.08|91.53|91.03|7
1736198650000|2025-01-06 21:24:10|91.6|91.1|91.59|91.09|91.62|91.12|91.59|91.09|6
1736198660000|2025-01-06 21:24:20|91.58|91.08|91.6|91.1|91.62|91.12|91.58|91.08|6
1736198670000|2025-01-06 21:24:30|91.59|91.09|91.51|91.01|91.59|91.09|91.5|91|11
1736198680000|2025-01-06 21:24:40|91.52|91.02|91.45|90.95|91.52|91.02|91.45|90.95|7
1736198690000|2025-01-06 21:24:50|91.44|90.94|91.39|90.89|91.44|90.94|91.38|90.88|11
1736198700000|2025-01-06 21:25:00|91.4|90.9|91.43|90.93|91.44|90.94|91.4|90.9|7
1736198710000|2025-01-06 21:25:10|91.42|90.92|91.35|90.85|91.42|90.92|91.31|90.81|14
1736198720000|2025-01-06 21:25:20|91.37|90.87|91.38|90.88|91.39|90.89|91.37|90.87|3
1736198730000|2025-01-06 21:25:30|91.4|90.9|91.42|90.92|91.47|90.97|91.39|90.89|14
1736198740000|2025-01-06 21:25:40|91.45|90.95|91.52|91.02|91.53|91.03|91.44|90.94|9
1736198750000|2025-01-06 21:25:50|91.53|91.03|91.56|91.06|91.56|91.06|91.52|91.02|6
1736198760000|2025-01-06 21:26:00|91.59|91.09|91.5|91|91.59|91.09|91.5|91|12
1736198770000|2025-01-06 21:26:10|91.49|90.99|91.48|90.98|91.51|91.01|91.48|90.98|7
1736198780000|2025-01-06 21:26:20|91.51|91.01|91.57|91.07|91.58|91.08|91.5|91|8
1736198790000|2025-01-06 21:26:30|91.59|91.09|91.6|91.1|91.6|91.1|91.57|91.07|6
1736198800000|2025-01-06 21:26:40|91.59|91.09|91.62|91.12|91.62|91.12|91.59|91.09|3
1736198810000|2025-01-06 21:26:50|91.61|91.11|91.61|91.11|91.62|91.12|91.6|91.1|5
1736198820000|2025-01-06 21:27:00|91.6|91.1|91.6|91.1|91.6|91.1|91.59|91.09|5
1736198830000|2025-01-06 21:27:10|91.59|91.09|91.57|91.07|91.6|91.1|91.56|91.06|9
1736198840000|2025-01-06 21:27:20|91.58|91.08|91.58|91.08|91.59|91.09|91.58|91.08|5
1736198850000|2025-01-06 21:27:30|91.55|91.05|91.55|91.05|91.55|91.05|91.52|91.02|8
1736198860000|2025-01-06 21:27:40|91.54|91.04|91.57|91.07|91.59|91.09|91.54|91.04|4
1736198870000|2025-01-06 21:27:50|91.58|91.08|91.59|91.09|91.6|91.1|91.58|91.08|5
1736198880000|2025-01-06 21:28:00|91.58|91.08|91.54|91.04|91.58|91.08|91.54|91.04|4
1736198890000|2025-01-06 21:28:10|91.53|91.03|91.52|91.02|91.53|91.03|91.5|91|5
1736198900000|2025-01-06 21:28:20|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736198910000|2025-01-06 21:28:30|91.54|91.04|91.59|91.09|91.59|91.09|91.54|91.04|7
1736198930000|2025-01-06 21:28:50|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|2
1736198940000|2025-01-06 21:29:00|91.58|91.08|91.58|91.08|91.59|91.09|91.58|91.08|3
1736198950000|2025-01-06 21:29:10|91.59|91.09|91.59|91.09|91.6|91.1|91.58|91.08|9
1736198960000|2025-01-06 21:29:20|91.58|91.08|91.56|91.06|91.58|91.08|91.55|91.05|7
1736198970000|2025-01-06 21:29:30|91.57|91.07|91.61|91.11|91.61|91.11|91.57|91.07|6
1736198990000|2025-01-06 21:29:50|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|3
1736199010000|2025-01-06 21:30:10|91.66|91.16|91.72|91.22|91.75|91.25|91.66|91.16|8
1736199020000|2025-01-06 21:30:20|91.73|91.23|91.75|91.25|91.76|91.26|91.73|91.23|10
1736199030000|2025-01-06 21:30:30|91.77|91.27|91.78|91.28|91.79|91.29|91.77|91.27|4
1736199040000|2025-01-06 21:30:40|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|10
1736199050000|2025-01-06 21:30:50|91.77|91.27|91.77|91.27|91.79|91.29|91.74|91.24|6
1736199060000|2025-01-06 21:31:00|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|2
1736199070000|2025-01-06 21:31:10|91.79|91.29|91.77|91.27|91.81|91.31|91.77|91.27|6
1736199090000|2025-01-06 21:31:30|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1736199100000|2025-01-06 21:31:40|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736199180000|2025-01-06 21:33:00|91.83|91.33|91.91|91.41|91.93|91.43|91.83|91.33|5
1736199190000|2025-01-06 21:33:10|91.9|91.4|91.88|91.38|91.9|91.4|91.88|91.38|6
1736199200000|2025-01-06 21:33:20|91.87|91.37|91.96|91.46|91.96|91.46|91.87|91.37|5
1736199210000|2025-01-06 21:33:30|91.97|91.47|91.96|91.46|91.97|91.47|91.96|91.46|4
1736199220000|2025-01-06 21:33:40|91.97|91.47|91.98|91.48|91.98|91.48|91.96|91.46|3
1736199230000|2025-01-06 21:33:50|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736199240000|2025-01-06 21:34:00|91.99|91.49|92|91.5|92.01|91.51|91.99|91.49|5
1736199250000|2025-01-06 21:34:10|91.99|91.49|92.01|91.51|92.01|91.51|91.96|91.46|5
1736199260000|2025-01-06 21:34:20|92|91.5|91.99|91.49|92.01|91.51|91.98|91.48|6
1736199270000|2025-01-06 21:34:30|91.98|91.48|91.97|91.47|91.99|91.49|91.96|91.46|9
1736199280000|2025-01-06 21:34:40|91.98|91.48|91.96|91.46|91.98|91.48|91.95|91.45|4
1736199290000|2025-01-06 21:34:50|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1736199300000|2025-01-06 21:35:00|91.94|91.44|91.91|91.41|91.95|91.45|91.89|91.39|9
1736199310000|2025-01-06 21:35:10|91.92|91.42|91.91|91.41|91.94|91.44|91.91|91.41|5
1736199320000|2025-01-06 21:35:20|91.92|91.42|91.95|91.45|91.95|91.45|91.92|91.42|2
1736199330000|2025-01-06 21:35:30|91.94|91.44|91.93|91.43|91.94|91.44|91.92|91.42|6
1736199340000|2025-01-06 21:35:40|91.92|91.42|91.89|91.39|91.94|91.44|91.89|91.39|7
1736199350000|2025-01-06 21:35:50|91.9|91.4|91.9|91.4|91.91|91.41|91.87|91.37|8
1736199360000|2025-01-06 21:36:00|91.91|91.41|91.87|91.37|91.91|91.41|91.86|91.36|7
1736199370000|2025-01-06 21:36:10|91.86|91.36|91.85|91.35|91.88|91.38|91.84|91.34|8
1736199380000|2025-01-06 21:36:20|91.83|91.33|91.77|91.27|91.83|91.33|91.77|91.27|12
1736199390000|2025-01-06 21:36:30|91.74|91.24|91.7|91.2|91.76|91.26|91.69|91.19|9
1736199400000|2025-01-06 21:36:40|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1736199410000|2025-01-06 21:36:50|91.68|91.18|91.69|91.19|91.71|91.21|91.66|91.16|14
1736199420000|2025-01-06 21:37:00|91.68|91.18|91.69|91.19|91.7|91.2|91.68|91.18|4
1736199430000|2025-01-06 21:37:10|91.68|91.18|91.65|91.15|91.68|91.18|91.65|91.15|3
1736199440000|2025-01-06 21:37:20|91.64|91.14|91.6|91.1|91.64|91.14|91.6|91.1|3
1736199460000|2025-01-06 21:37:40|91.59|91.09|91.57|91.07|91.59|91.09|91.56|91.06|4
1736199470000|2025-01-06 21:37:50|91.59|91.09|91.6|91.1|91.6|91.1|91.59|91.09|2
1736199480000|2025-01-06 21:38:00|91.61|91.11|91.65|91.15|91.67|91.17|91.61|91.11|6
1736199490000|2025-01-06 21:38:10|91.66|91.16|91.67|91.17|91.69|91.19|91.66|91.16|8
1736199500000|2025-01-06 21:38:20|91.65|91.15|91.6|91.1|91.66|91.16|91.6|91.1|9
1736199510000|2025-01-06 21:38:30|91.59|91.09|91.6|91.1|91.61|91.11|91.59|91.09|3
1736199520000|2025-01-06 21:38:40|91.59|91.09|91.57|91.07|91.59|91.09|91.56|91.06|6
1736199530000|2025-01-06 21:38:50|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|4
1736199540000|2025-01-06 21:39:00|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736199550000|2025-01-06 21:39:10|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|6
1736199560000|2025-01-06 21:39:20|91.57|91.07|91.6|91.1|91.6|91.1|91.57|91.07|5
1736199570000|2025-01-06 21:39:30|91.61|91.11|91.6|91.1|91.65|91.15|91.6|91.1|7
1736199580000|2025-01-06 21:39:40|91.59|91.09|91.64|91.14|91.66|91.16|91.59|91.09|15
1736199590000|2025-01-06 21:39:50|91.65|91.15|91.66|91.16|91.67|91.17|91.63|91.13|7
1736199600000|2025-01-06 21:40:00|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|3
1736199610000|2025-01-06 21:40:10|91.66|91.16|91.6|91.1|91.66|91.16|91.6|91.1|5
1736199620000|2025-01-06 21:40:20|91.59|91.09|91.59|91.09|91.6|91.1|91.59|91.09|5
1736199630000|2025-01-06 21:40:30|91.6|91.1|91.57|91.07|91.6|91.1|91.56|91.06|6
1736199640000|2025-01-06 21:40:40|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|4
1736199650000|2025-01-06 21:40:50|91.59|91.09|91.57|91.07|91.59|91.09|91.57|91.07|3
1736199660000|2025-01-06 21:41:00|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1736199670000|2025-01-06 21:41:10|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|2
1736199680000|2025-01-06 21:41:20|91.56|91.06|91.54|91.04|91.56|91.06|91.54|91.04|3
1736199690000|2025-01-06 21:41:30|91.53|91.03|91.54|91.04|91.54|91.04|91.51|91.01|6
1736199700000|2025-01-06 21:41:40|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736199710000|2025-01-06 21:41:50|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736199720000|2025-01-06 21:42:00|91.52|91.02|91.54|91.04|91.54|91.04|91.52|91.02|2
1736199730000|2025-01-06 21:42:10|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736199740000|2025-01-06 21:42:20|91.56|91.06|91.58|91.08|91.58|91.08|91.56|91.06|3
1736199760000|2025-01-06 21:42:40|91.56|91.06|91.56|91.06|91.56|91.06|91.55|91.05|5
1736199770000|2025-01-06 21:42:50|91.57|91.07|91.58|91.08|91.58|91.08|91.56|91.06|3
1736199790000|2025-01-06 21:43:10|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736199800000|2025-01-06 21:43:20|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736199810000|2025-01-06 21:43:30|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736199820000|2025-01-06 21:43:40|91.6|91.1|91.6|91.1|91.61|91.11|91.6|91.1|3
1736199830000|2025-01-06 21:43:50|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|2
1736199840000|2025-01-06 21:44:00|91.61|91.11|91.58|91.08|91.61|91.11|91.57|91.07|7
1736199850000|2025-01-06 21:44:10|91.59|91.09|91.59|91.09|91.59|91.09|91.58|91.08|3
1736199860000|2025-01-06 21:44:20|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736199880000|2025-01-06 21:44:40|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736199890000|2025-01-06 21:44:50|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|4
1736199900000|2025-01-06 21:45:00|91.56|91.06|91.57|91.07|91.57|91.07|91.55|91.05|9
1736199910000|2025-01-06 21:45:10|91.58|91.08|91.55|91.05|91.59|91.09|91.55|91.05|7
1736199920000|2025-01-06 21:45:20|91.57|91.07|91.56|91.06|91.57|91.07|91.55|91.05|4
1736199930000|2025-01-06 21:45:30|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736199940000|2025-01-06 21:45:40|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736199950000|2025-01-06 21:45:50|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736199960000|2025-01-06 21:46:00|91.6|91.1|91.65|91.15|91.66|91.16|91.6|91.1|7
1736199970000|2025-01-06 21:46:10|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736199980000|2025-01-06 21:46:20|91.67|91.17|91.66|91.16|91.67|91.17|91.65|91.15|4
1736199990000|2025-01-06 21:46:30|91.65|91.15|91.64|91.14|91.65|91.15|91.63|91.13|3
1736200000000|2025-01-06 21:46:40|91.65|91.15|91.6|91.1|91.66|91.16|91.6|91.1|4
1736200010000|2025-01-06 21:46:50|91.59|91.09|91.59|91.09|91.61|91.11|91.59|91.09|5
1736200020000|2025-01-06 21:47:00|91.61|91.11|91.63|91.13|91.68|91.18|91.6|91.1|8
1736200030000|2025-01-06 21:47:10|91.65|91.15|91.68|91.18|91.68|91.18|91.64|91.14|4
1736200040000|2025-01-06 21:47:20|91.69|91.19|91.73|91.23|91.74|91.24|91.69|91.19|5
1736200050000|2025-01-06 21:47:30|91.74|91.24|91.75|91.25|91.76|91.26|91.74|91.24|4
1736200060000|2025-01-06 21:47:40|91.76|91.26|91.74|91.24|91.76|91.26|91.71|91.21|10
1736200070000|2025-01-06 21:47:50|91.75|91.25|91.75|91.25|91.76|91.26|91.74|91.24|6
1736200080000|2025-01-06 21:48:00|91.76|91.26|91.77|91.27|91.78|91.28|91.75|91.25|12
1736200090000|2025-01-06 21:48:10|91.78|91.28|91.77|91.27|91.79|91.29|91.76|91.26|7
1736200100000|2025-01-06 21:48:20|91.76|91.26|91.77|91.27|91.78|91.28|91.75|91.25|5
1736200110000|2025-01-06 21:48:30|91.76|91.26|91.79|91.29|91.79|91.29|91.76|91.26|6
1736200120000|2025-01-06 21:48:40|91.8|91.3|91.8|91.3|91.82|91.32|91.8|91.3|4
1736200130000|2025-01-06 21:48:50|91.81|91.31|91.83|91.33|91.83|91.33|91.8|91.3|5
1736200140000|2025-01-06 21:49:00|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736200160000|2025-01-06 21:49:20|91.84|91.34|91.89|91.39|91.89|91.39|91.84|91.34|4
1736200170000|2025-01-06 21:49:30|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736200200000|2025-01-06 21:50:00|91.95|91.45|91.95|91.45|91.95|91.45|91.93|91.43|6
1736200210000|2025-01-06 21:50:10|91.94|91.44|91.9|91.4|91.94|91.44|91.9|91.4|5
1736200220000|2025-01-06 21:50:20|91.91|91.41|91.93|91.43|91.93|91.43|91.91|91.41|3
1736200230000|2025-01-06 21:50:30|91.92|91.42|91.89|91.39|91.92|91.42|91.89|91.39|3
1736200240000|2025-01-06 21:50:40|91.88|91.38|91.87|91.37|91.88|91.38|91.86|91.36|5
1736200250000|2025-01-06 21:50:50|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|4
1736200260000|2025-01-06 21:51:00|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|4
1736200280000|2025-01-06 21:51:20|91.86|91.36|91.8|91.3|91.86|91.36|91.8|91.3|3
1736200300000|2025-01-06 21:51:40|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|2
1736200310000|2025-01-06 21:51:50|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|2
1736200320000|2025-01-06 21:52:00|91.84|91.34|91.82|91.32|91.85|91.35|91.82|91.32|6
1736200330000|2025-01-06 21:52:10|91.8|91.3|91.78|91.28|91.8|91.3|91.78|91.28|4
1736200340000|2025-01-06 21:52:20|91.8|91.3|91.77|91.27|91.8|91.3|91.76|91.26|8
1736200350000|2025-01-06 21:52:30|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|3
1736200360000|2025-01-06 21:52:40|91.78|91.28|91.72|91.22|91.78|91.28|91.72|91.22|9
1736200370000|2025-01-06 21:52:50|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|2
1736200380000|2025-01-06 21:53:00|91.71|91.21|91.71|91.21|91.72|91.22|91.7|91.2|8
1736200390000|2025-01-06 21:53:10|91.73|91.23|91.72|91.22|91.73|91.23|91.72|91.22|2
1736200400000|2025-01-06 21:53:20|91.73|91.23|91.74|91.24|91.74|91.24|91.73|91.23|2
1736200410000|2025-01-06 21:53:30|91.75|91.25|91.75|91.25|91.76|91.26|91.75|91.25|3
1736200420000|2025-01-06 21:53:40|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736200440000|2025-01-06 21:54:00|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1736200460000|2025-01-06 21:54:20|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1736200470000|2025-01-06 21:54:30|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736200500000|2025-01-06 21:55:00|91.76|91.26|91.66|91.16|91.76|91.26|91.66|91.16|6
1736200510000|2025-01-06 21:55:10|91.65|91.15|91.66|91.16|91.67|91.17|91.65|91.15|3
1736200520000|2025-01-06 21:55:20|91.65|91.15|91.66|91.16|91.66|91.16|91.64|91.14|8
1736200530000|2025-01-06 21:55:30|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|2
1736200540000|2025-01-06 21:55:40|91.68|91.18|91.6|91.1|91.69|91.19|91.6|91.1|13
1736200560000|2025-01-06 21:56:00|91.59|91.09|91.59|91.09|91.6|91.1|91.57|91.07|7
1736200570000|2025-01-06 21:56:10|91.58|91.08|91.58|91.08|91.59|91.09|91.57|91.07|6
1736200580000|2025-01-06 21:56:20|91.57|91.07|91.5|91|91.57|91.07|91.5|91|6
1736200590000|2025-01-06 21:56:30|91.51|91.01|91.5|91|91.51|91.01|91.5|91|2
1736200600000|2025-01-06 21:56:40|91.52|91.02|91.55|91.05|91.55|91.05|91.51|91.01|5
1736200610000|2025-01-06 21:56:50|91.54|91.04|91.52|91.02|91.55|91.05|91.5|91|8
1736200620000|2025-01-06 21:57:00|91.51|91.01|91.53|91.03|91.54|91.04|91.51|91.01|4
1736200630000|2025-01-06 21:57:10|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736200640000|2025-01-06 21:57:20|91.56|91.06|91.57|91.07|91.58|91.08|91.56|91.06|3
1736200650000|2025-01-06 21:57:30|91.59|91.09|91.49|90.99|91.59|91.09|91.49|90.99|9
1736200660000|2025-01-06 21:57:40|91.5|91|91.5|91|91.5|91|91.5|91|1
1736200670000|2025-01-06 21:57:50|91.51|91.01|91.54|91.04|91.58|91.08|91.51|91.01|7
1736200680000|2025-01-06 21:58:00|91.57|91.07|91.55|91.05|91.57|91.07|91.55|91.05|3
1736200690000|2025-01-06 21:58:10|91.56|91.06|91.58|91.08|91.59|91.09|91.56|91.06|5
1736200700000|2025-01-06 21:58:20|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736200710000|2025-01-06 21:58:30|91.57|91.07|91.55|91.05|91.57|91.07|91.55|91.05|2
1736200720000|2025-01-06 21:58:40|91.54|91.04|91.56|91.06|91.57|91.07|91.54|91.04|6
1736200730000|2025-01-06 21:58:50|91.58|91.08|91.6|91.1|91.61|91.11|91.57|91.07|11
1736200740000|2025-01-06 21:59:00|91.59|91.09|91.55|91.05|91.6|91.1|91.55|91.05|5
1736200750000|2025-01-06 21:59:10|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736200760000|2025-01-06 21:59:20|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736200770000|2025-01-06 21:59:30|91.6|91.1|91.59|91.09|91.6|91.1|91.59|91.09|2
1736200780000|2025-01-06 21:59:40|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736200790000|2025-01-06 21:59:50|91.61|91.11|91.61|91.11|91.62|91.12|91.59|91.09|5
1736200800000|2025-01-06 22:00:00|91.62|91.12|91.66|91.16|91.66|91.16|91.61|91.11|9
1736200810000|2025-01-06 22:00:10|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|3
1736200820000|2025-01-06 22:00:20|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|6
1736200830000|2025-01-06 22:00:30|91.67|91.17|91.65|91.15|91.68|91.18|91.65|91.15|5
1736200840000|2025-01-06 22:00:40|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|6
1736200850000|2025-01-06 22:00:50|91.68|91.18|91.69|91.19|91.7|91.2|91.68|91.18|7
1736200860000|2025-01-06 22:01:00|91.68|91.18|91.66|91.16|91.68|91.18|91.65|91.15|5
1736200870000|2025-01-06 22:01:10|91.65|91.15|91.66|91.16|91.67|91.17|91.65|91.15|6
1736200880000|2025-01-06 22:01:20|91.65|91.15|91.65|91.15|91.66|91.16|91.63|91.13|6
1736200890000|2025-01-06 22:01:30|91.67|91.17|91.7|91.2|91.7|91.2|91.67|91.17|4
1736200900000|2025-01-06 22:01:40|91.72|91.22|91.75|91.25|91.75|91.25|91.71|91.21|7
1736200910000|2025-01-06 22:01:50|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1736200920000|2025-01-06 22:02:00|91.75|91.25|91.75|91.25|91.79|91.29|91.75|91.25|7
1736200930000|2025-01-06 22:02:10|91.74|91.24|91.75|91.25|91.75|91.25|91.74|91.24|4
1736200970000|2025-01-06 22:02:50|91.74|91.24|91.73|91.23|91.74|91.24|91.72|91.22|3
1736200990000|2025-01-06 22:03:10|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|2
1736201000000|2025-01-06 22:03:20|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|3
1736201010000|2025-01-06 22:03:30|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736201020000|2025-01-06 22:03:40|91.69|91.19|91.59|91.09|91.7|91.2|91.58|91.08|12
1736201030000|2025-01-06 22:03:50|91.58|91.08|91.64|91.14|91.65|91.15|91.58|91.08|10
1736201040000|2025-01-06 22:04:00|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1736201050000|2025-01-06 22:04:10|91.64|91.14|91.66|91.16|91.67|91.17|91.64|91.14|4
1736201060000|2025-01-06 22:04:20|91.65|91.15|91.58|91.08|91.65|91.15|91.56|91.06|11
1736201070000|2025-01-06 22:04:30|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|3
1736201080000|2025-01-06 22:04:40|91.59|91.09|91.58|91.08|91.59|91.09|91.57|91.07|5
1736201090000|2025-01-06 22:04:50|91.57|91.07|91.55|91.05|91.58|91.08|91.55|91.05|4
1736201100000|2025-01-06 22:05:00|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736201110000|2025-01-06 22:05:10|91.54|91.04|91.46|90.96|91.54|91.04|91.46|90.96|6
1736201120000|2025-01-06 22:05:20|91.48|90.98|91.56|91.06|91.56|91.06|91.47|90.97|7
1736201130000|2025-01-06 22:05:30|91.58|91.08|91.58|91.08|91.59|91.09|91.57|91.07|4
1736201140000|2025-01-06 22:05:40|91.57|91.07|91.63|91.13|91.63|91.13|91.56|91.06|12
1736201150000|2025-01-06 22:05:50|91.62|91.12|91.64|91.14|91.64|91.14|91.62|91.12|5
1736201170000|2025-01-06 22:06:10|91.63|91.13|91.59|91.09|91.64|91.14|91.59|91.09|8
1736201180000|2025-01-06 22:06:20|91.58|91.08|91.58|91.08|91.59|91.09|91.58|91.08|3
1736201190000|2025-01-06 22:06:30|91.59|91.09|91.59|91.09|91.6|91.1|91.59|91.09|3
1736201200000|2025-01-06 22:06:40|91.57|91.07|91.58|91.08|91.59|91.09|91.56|91.06|7
1736201210000|2025-01-06 22:06:50|91.59|91.09|91.63|91.13|91.66|91.16|91.59|91.09|10
1736201220000|2025-01-06 22:07:00|91.62|91.12|91.63|91.13|91.63|91.13|91.61|91.11|8
1736201240000|2025-01-06 22:07:20|91.62|91.12|91.58|91.08|91.62|91.12|91.57|91.07|6
1736201250000|2025-01-06 22:07:30|91.57|91.07|91.6|91.1|91.61|91.11|91.55|91.05|7
1736201260000|2025-01-06 22:07:40|91.58|91.08|91.58|91.08|91.59|91.09|91.58|91.08|5
1736201270000|2025-01-06 22:07:50|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736201290000|2025-01-06 22:08:10|91.55|91.05|91.6|91.1|91.6|91.1|91.55|91.05|9
1736201310000|2025-01-06 22:08:30|91.61|91.11|91.64|91.14|91.65|91.15|91.61|91.11|5
1736201320000|2025-01-06 22:08:40|91.65|91.15|91.69|91.19|91.69|91.19|91.65|91.15|7
1736201330000|2025-01-06 22:08:50|91.68|91.18|91.73|91.23|91.73|91.23|91.68|91.18|11
1736201340000|2025-01-06 22:09:00|91.75|91.25|91.69|91.19|91.75|91.25|91.68|91.18|7
1736201350000|2025-01-06 22:09:10|91.7|91.2|91.71|91.21|91.72|91.22|91.7|91.2|3
1736201360000|2025-01-06 22:09:20|91.72|91.22|91.69|91.19|91.72|91.22|91.69|91.19|4
1736201370000|2025-01-06 22:09:30|91.68|91.18|91.65|91.15|91.69|91.19|91.65|91.15|6
1736201380000|2025-01-06 22:09:40|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736201390000|2025-01-06 22:09:50|91.67|91.17|91.65|91.15|91.69|91.19|91.65|91.15|6
1736201400000|2025-01-06 22:10:00|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736201410000|2025-01-06 22:10:10|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736201430000|2025-01-06 22:10:30|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|2
1736201440000|2025-01-06 22:10:40|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|6
1736201450000|2025-01-06 22:10:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736201460000|2025-01-06 22:11:00|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1736201470000|2025-01-06 22:11:10|91.66|91.16|91.64|91.14|91.67|91.17|91.64|91.14|5
1736201480000|2025-01-06 22:11:20|91.63|91.13|91.64|91.14|91.64|91.14|91.63|91.13|2
1736201490000|2025-01-06 22:11:30|91.65|91.15|91.64|91.14|91.66|91.16|91.63|91.13|6
1736201500000|2025-01-06 22:11:40|91.63|91.13|91.64|91.14|91.64|91.14|91.63|91.13|2
1736201510000|2025-01-06 22:11:50|91.66|91.16|91.66|91.16|91.67|91.17|91.65|91.15|7
1736201520000|2025-01-06 22:12:00|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736201540000|2025-01-06 22:12:20|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|2
1736201550000|2025-01-06 22:12:30|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|9
1736201570000|2025-01-06 22:12:50|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736201580000|2025-01-06 22:13:00|91.65|91.15|91.5|91|91.65|91.15|91.49|90.99|17
1736201590000|2025-01-06 22:13:10|91.51|91.01|91.53|91.03|91.53|91.03|91.51|91.01|3
1736201600000|2025-01-06 22:13:20|91.54|91.04|91.56|91.06|91.56|91.06|91.54|91.04|3
1736201610000|2025-01-06 22:13:30|91.55|91.05|91.56|91.06|91.56|91.06|91.55|91.05|2
1736201620000|2025-01-06 22:13:40|91.57|91.07|91.57|91.07|91.58|91.08|91.56|91.06|4
1736201630000|2025-01-06 22:13:50|91.58|91.08|91.62|91.12|91.63|91.13|91.58|91.08|5
1736201640000|2025-01-06 22:14:00|91.63|91.13|91.64|91.14|91.64|91.14|91.63|91.13|4
1736201650000|2025-01-06 22:14:10|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1736201660000|2025-01-06 22:14:20|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|5
1736201670000|2025-01-06 22:14:30|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|2
1736201680000|2025-01-06 22:14:40|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736201700000|2025-01-06 22:15:00|91.7|91.2|91.65|91.15|91.72|91.22|91.65|91.15|8
1736201710000|2025-01-06 22:15:10|91.66|91.16|91.67|91.17|91.67|91.17|91.65|91.15|5
1736201720000|2025-01-06 22:15:20|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|2
1736201730000|2025-01-06 22:15:30|91.69|91.19|91.68|91.18|91.73|91.23|91.68|91.18|4
1736201740000|2025-01-06 22:15:40|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736201750000|2025-01-06 22:15:50|91.68|91.18|91.67|91.17|91.68|91.18|91.66|91.16|4
1736201760000|2025-01-06 22:16:00|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736201780000|2025-01-06 22:16:20|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|3
1736201790000|2025-01-06 22:16:30|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|5
1736201800000|2025-01-06 22:16:40|91.64|91.14|91.64|91.14|91.65|91.15|91.64|91.14|3
1736201820000|2025-01-06 22:17:00|91.62|91.12|91.68|91.18|91.68|91.18|91.62|91.12|7
1736201830000|2025-01-06 22:17:10|91.69|91.19|91.73|91.23|91.73|91.23|91.69|91.19|3
1736201840000|2025-01-06 22:17:20|91.75|91.25|91.78|91.28|91.79|91.29|91.75|91.25|5
1736201850000|2025-01-06 22:17:30|91.77|91.27|91.83|91.33|91.83|91.33|91.77|91.27|7
1736201860000|2025-01-06 22:17:40|91.78|91.28|91.73|91.23|91.78|91.28|91.73|91.23|7
1736201870000|2025-01-06 22:17:50|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|4
1736201880000|2025-01-06 22:18:00|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736201890000|2025-01-06 22:18:10|91.67|91.17|91.67|91.17|91.67|91.17|91.66|91.16|3
1736201900000|2025-01-06 22:18:20|91.66|91.16|91.64|91.14|91.66|91.16|91.63|91.13|6
1736201910000|2025-01-06 22:18:30|91.6|91.1|91.63|91.13|91.63|91.13|91.59|91.09|6
1736201930000|2025-01-06 22:18:50|91.62|91.12|91.6|91.1|91.62|91.12|91.6|91.1|3
1736201940000|2025-01-06 22:19:00|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|4
1736201950000|2025-01-06 22:19:10|91.58|91.08|91.64|91.14|91.64|91.14|91.58|91.08|6
1736201960000|2025-01-06 22:19:20|91.65|91.15|91.68|91.18|91.68|91.18|91.65|91.15|2
1736201970000|2025-01-06 22:19:30|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736201980000|2025-01-06 22:19:40|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736201990000|2025-01-06 22:19:50|91.7|91.2|91.68|91.18|91.7|91.2|91.68|91.18|5
1736202000000|2025-01-06 22:20:00|91.69|91.19|91.64|91.14|91.69|91.19|91.64|91.14|6
1736202010000|2025-01-06 22:20:10|91.63|91.13|91.53|91.03|91.63|91.13|91.53|91.03|3
1736202020000|2025-01-06 22:20:20|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736202030000|2025-01-06 22:20:30|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736202040000|2025-01-06 22:20:40|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736202050000|2025-01-06 22:20:50|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736202060000|2025-01-06 22:21:00|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736202070000|2025-01-06 22:21:10|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736202080000|2025-01-06 22:21:20|91.58|91.08|91.56|91.06|91.58|91.08|91.56|91.06|2
1736202100000|2025-01-06 22:21:40|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736202110000|2025-01-06 22:21:50|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736202130000|2025-01-06 22:22:10|91.58|91.08|91.55|91.05|91.58|91.08|91.55|91.05|2
1736202140000|2025-01-06 22:22:20|91.56|91.06|91.54|91.04|91.56|91.06|91.54|91.04|5
1736202150000|2025-01-06 22:22:30|91.53|91.03|91.51|91.01|91.53|91.03|91.51|91.01|3
1736202160000|2025-01-06 22:22:40|91.5|91|91.5|91|91.5|91|91.5|91|1
1736202170000|2025-01-06 22:22:50|91.51|91.01|91.51|91.01|91.52|91.02|91.51|91.01|3
1736202180000|2025-01-06 22:23:00|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736202190000|2025-01-06 22:23:10|91.49|90.99|91.51|91.01|91.51|91.01|91.49|90.99|5
1736202200000|2025-01-06 22:23:20|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736202210000|2025-01-06 22:23:30|91.53|91.03|91.55|91.05|91.55|91.05|91.53|91.03|3
1736202220000|2025-01-06 22:23:40|91.56|91.06|91.62|91.12|91.62|91.12|91.56|91.06|4
1736202230000|2025-01-06 22:23:50|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736202240000|2025-01-06 22:24:00|91.67|91.17|91.7|91.2|91.7|91.2|91.67|91.17|6
1736202250000|2025-01-06 22:24:10|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|3
1736202270000|2025-01-06 22:24:30|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1736202280000|2025-01-06 22:24:40|91.73|91.23|91.76|91.26|91.76|91.26|91.73|91.23|4
1736202300000|2025-01-06 22:25:00|91.78|91.28|91.8|91.3|91.8|91.3|91.78|91.28|3
1736202310000|2025-01-06 22:25:10|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1736202320000|2025-01-06 22:25:20|91.81|91.31|91.8|91.3|91.81|91.31|91.8|91.3|4
1736202330000|2025-01-06 22:25:30|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|6
1736202340000|2025-01-06 22:25:40|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|2
1736202350000|2025-01-06 22:25:50|91.8|91.3|91.78|91.28|91.8|91.3|91.77|91.27|8
1736202360000|2025-01-06 22:26:00|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736202370000|2025-01-06 22:26:10|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736202380000|2025-01-06 22:26:20|91.75|91.25|91.65|91.15|91.76|91.26|91.65|91.15|9
1736202390000|2025-01-06 22:26:30|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736202410000|2025-01-06 22:26:50|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1736202420000|2025-01-06 22:27:00|91.67|91.17|91.67|91.17|91.67|91.17|91.66|91.16|3
1736202430000|2025-01-06 22:27:10|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|5
1736202460000|2025-01-06 22:27:40|91.69|91.19|91.69|91.19|91.69|91.19|91.68|91.18|3
1736202480000|2025-01-06 22:28:00|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736202490000|2025-01-06 22:28:10|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736202520000|2025-01-06 22:28:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736202540000|2025-01-06 22:29:00|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|3
1736202550000|2025-01-06 22:29:10|91.69|91.19|91.66|91.16|91.69|91.19|91.66|91.16|3
1736202560000|2025-01-06 22:29:20|91.67|91.17|91.68|91.18|91.68|91.18|91.66|91.16|3
1736202570000|2025-01-06 22:29:30|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|4
1736202580000|2025-01-06 22:29:40|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|4
1736202590000|2025-01-06 22:29:50|91.7|91.2|91.76|91.26|91.76|91.26|91.7|91.2|4
1736202600000|2025-01-06 22:30:00|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1736202610000|2025-01-06 22:30:10|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|3
1736202630000|2025-01-06 22:30:30|91.82|91.32|91.86|91.36|91.86|91.36|91.82|91.32|6
1736202640000|2025-01-06 22:30:40|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1736202650000|2025-01-06 22:30:50|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736202660000|2025-01-06 22:31:00|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736202670000|2025-01-06 22:31:10|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736202690000|2025-01-06 22:31:30|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736202700000|2025-01-06 22:31:40|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|2
1736202710000|2025-01-06 22:31:50|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736202740000|2025-01-06 22:32:20|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736202750000|2025-01-06 22:32:30|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736202760000|2025-01-06 22:32:40|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736202770000|2025-01-06 22:32:50|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736202820000|2025-01-06 22:33:40|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736202830000|2025-01-06 22:33:50|91.91|91.41|91.91|91.41|91.91|91.41|91.9|91.4|3
1736202840000|2025-01-06 22:34:00|91.9|91.4|91.91|91.41|91.91|91.41|91.9|91.4|2
1736202880000|2025-01-06 22:34:40|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736202890000|2025-01-06 22:34:50|91.93|91.43|91.93|91.43|91.93|91.43|91.92|91.42|3
1736202900000|2025-01-06 22:35:00|91.92|91.42|91.92|91.42|91.93|91.43|91.92|91.42|3
1736202910000|2025-01-06 22:35:10|91.91|91.41|91.93|91.43|91.93|91.43|91.91|91.41|2
1736202950000|2025-01-06 22:35:50|91.95|91.45|92.01|91.51|92.01|91.51|91.95|91.45|4
1736202980000|2025-01-06 22:36:20|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1736202990000|2025-01-06 22:36:30|92.04|91.54|92.07|91.57|92.07|91.57|92.04|91.54|3
1736203030000|2025-01-06 22:37:10|92.06|91.56|92.08|91.58|92.08|91.58|92.06|91.56|3
1736203040000|2025-01-06 22:37:20|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|3
1736203050000|2025-01-06 22:37:30|92.09|91.59|92.1|91.6|92.1|91.6|92.07|91.57|5
1736203060000|2025-01-06 22:37:40|92.09|91.59|92.11|91.61|92.11|91.61|92.09|91.59|5
1736203070000|2025-01-06 22:37:50|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736203080000|2025-01-06 22:38:00|92.13|91.63|92.17|91.67|92.17|91.67|92.13|91.63|5
1736203100000|2025-01-06 22:38:20|92.18|91.68|92.2|91.7|92.2|91.7|92.18|91.68|3
1736203110000|2025-01-06 22:38:30|92.18|91.68|92.17|91.67|92.19|91.69|92.16|91.66|5
1736203120000|2025-01-06 22:38:40|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|4
1736203130000|2025-01-06 22:38:50|92.13|91.63|92.11|91.61|92.14|91.64|92.11|91.61|4
1736203140000|2025-01-06 22:39:00|92.12|91.62|92.11|91.61|92.12|91.62|92.11|91.61|4
1736203150000|2025-01-06 22:39:10|92.06|91.56|92.01|91.51|92.06|91.56|92.01|91.51|4
1736203160000|2025-01-06 22:39:20|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1736203170000|2025-01-06 22:39:30|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736203180000|2025-01-06 22:39:40|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736203190000|2025-01-06 22:39:50|92|91.5|91.97|91.47|92|91.5|91.96|91.46|7
1736203200000|2025-01-06 22:40:00|91.96|91.46|91.91|91.41|91.96|91.46|91.9|91.4|3
1736203210000|2025-01-06 22:40:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736203220000|2025-01-06 22:40:20|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736203230000|2025-01-06 22:40:30|91.92|91.42|91.9|91.4|91.92|91.42|91.9|91.4|3
1736203250000|2025-01-06 22:40:50|91.91|91.41|91.9|91.4|91.92|91.42|91.9|91.4|4
1736203260000|2025-01-06 22:41:00|91.93|91.43|91.9|91.4|91.93|91.43|91.88|91.38|7
1736203270000|2025-01-06 22:41:10|91.89|91.39|91.91|91.41|91.91|91.41|91.89|91.39|4
1736203280000|2025-01-06 22:41:20|91.89|91.39|91.91|91.41|91.91|91.41|91.89|91.39|5
1736203290000|2025-01-06 22:41:30|91.97|91.47|91.98|91.48|91.99|91.49|91.96|91.46|9
1736203320000|2025-01-06 22:42:00|91.97|91.47|91.97|91.47|91.97|91.47|91.96|91.46|3
1736203340000|2025-01-06 22:42:20|91.96|91.46|91.98|91.48|91.98|91.48|91.96|91.46|2
1736203360000|2025-01-06 22:42:40|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736203370000|2025-01-06 22:42:50|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736203380000|2025-01-06 22:43:00|91.97|91.47|91.93|91.43|91.97|91.47|91.92|91.42|3
1736203390000|2025-01-06 22:43:10|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|2
1736203400000|2025-01-06 22:43:20|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736203410000|2025-01-06 22:43:30|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736203420000|2025-01-06 22:43:40|91.89|91.39|91.88|91.38|91.9|91.4|91.88|91.38|4
1736203430000|2025-01-06 22:43:50|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736203440000|2025-01-06 22:44:00|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|6
1736203450000|2025-01-06 22:44:10|91.87|91.37|91.91|91.41|91.92|91.42|91.87|91.37|8
1736203460000|2025-01-06 22:44:20|91.93|91.43|91.95|91.45|91.95|91.45|91.93|91.43|2
1736203470000|2025-01-06 22:44:30|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736203480000|2025-01-06 22:44:40|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1736203490000|2025-01-06 22:44:50|91.96|91.46|91.96|91.46|91.96|91.46|91.95|91.45|3
1736203500000|2025-01-06 22:45:00|91.95|91.45|91.93|91.43|91.95|91.45|91.91|91.41|5
1736203510000|2025-01-06 22:45:10|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736203520000|2025-01-06 22:45:20|91.95|91.45|91.96|91.46|91.96|91.46|91.94|91.44|4
1736203540000|2025-01-06 22:45:40|91.97|91.47|91.97|91.47|91.98|91.48|91.97|91.47|3
1736203550000|2025-01-06 22:45:50|91.98|91.48|91.98|91.48|91.98|91.48|91.97|91.47|3
1736203570000|2025-01-06 22:46:10|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1736203590000|2025-01-06 22:46:30|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736203600000|2025-01-06 22:46:40|92|91.5|92|91.5|92.01|91.51|91.99|91.49|6
1736203640000|2025-01-06 22:47:20|91.98|91.48|92|91.5|92|91.5|91.98|91.48|3
1736203650000|2025-01-06 22:47:30|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736203660000|2025-01-06 22:47:40|92.02|91.52|92.02|91.52|92.03|91.53|92.02|91.52|3
1736203690000|2025-01-06 22:48:10|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|3
1736203710000|2025-01-06 22:48:30|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1736203720000|2025-01-06 22:48:40|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736203730000|2025-01-06 22:48:50|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736203750000|2025-01-06 22:49:10|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|3
1736203760000|2025-01-06 22:49:20|92.11|91.61|92.23|91.73|92.23|91.73|92.11|91.61|5
1736203770000|2025-01-06 22:49:30|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736203780000|2025-01-06 22:49:40|92.22|91.72|92.23|91.73|92.23|91.73|92.21|91.71|5
1736203790000|2025-01-06 22:49:50|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1736203800000|2025-01-06 22:50:00|92.22|91.72|92.24|91.74|92.24|91.74|92.22|91.72|3
1736203810000|2025-01-06 22:50:10|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736203820000|2025-01-06 22:50:20|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736203860000|2025-01-06 22:51:00|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|2
1736203870000|2025-01-06 22:51:10|92.25|91.75|92.25|91.75|92.25|91.75|92.24|91.74|5
1736203880000|2025-01-06 22:51:20|92.24|91.74|92.26|91.76|92.26|91.76|92.24|91.74|4
1736203900000|2025-01-06 22:51:40|92.25|91.75|92.25|91.75|92.25|91.75|92.24|91.74|5
1736203910000|2025-01-06 22:51:50|92.24|91.74|92.25|91.75|92.25|91.75|92.24|91.74|4
1736203920000|2025-01-06 22:52:00|92.24|91.74|92.2|91.7|92.24|91.74|92.19|91.69|7
1736203930000|2025-01-06 22:52:10|92.21|91.71|92.21|91.71|92.21|91.71|92.2|91.7|3
1736203950000|2025-01-06 22:52:30|92.2|91.7|92.21|91.71|92.22|91.72|92.2|91.7|3
1736203960000|2025-01-06 22:52:40|92.22|91.72|92.21|91.71|92.22|91.72|92.2|91.7|6
1736203990000|2025-01-06 22:53:10|92.2|91.7|92.19|91.69|92.21|91.71|92.18|91.68|7
1736204000000|2025-01-06 22:53:20|92.2|91.7|92.2|91.7|92.2|91.7|92.19|91.69|3
1736204010000|2025-01-06 22:53:30|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1736204020000|2025-01-06 22:53:40|92.2|91.7|92.2|91.7|92.2|91.7|92.19|91.69|5
1736204030000|2025-01-06 22:53:50|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1736204050000|2025-01-06 22:54:10|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736204060000|2025-01-06 22:54:20|92.24|91.74|92.25|91.75|92.25|91.75|92.23|91.73|6
1736204070000|2025-01-06 22:54:30|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736204080000|2025-01-06 22:54:40|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736204100000|2025-01-06 22:55:00|92.29|91.79|92.27|91.77|92.29|91.79|92.27|91.77|5
1736204110000|2025-01-06 22:55:10|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1736204120000|2025-01-06 22:55:20|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736204130000|2025-01-06 22:55:30|92.3|91.8|92.29|91.79|92.3|91.8|92.29|91.79|2
1736204140000|2025-01-06 22:55:40|92.3|91.8|92.38|91.88|92.38|91.88|92.3|91.8|6
1736204150000|2025-01-06 22:55:50|92.37|91.87|92.39|91.89|92.39|91.89|92.37|91.87|3
1736204160000|2025-01-06 22:56:00|92.38|91.88|92.39|91.89|92.39|91.89|92.38|91.88|2
1736204170000|2025-01-06 22:56:10|92.4|91.9|92.4|91.9|92.42|91.92|92.4|91.9|5
1736204180000|2025-01-06 22:56:20|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736204190000|2025-01-06 22:56:30|92.42|91.92|92.41|91.91|92.42|91.92|92.4|91.9|6
1736204200000|2025-01-06 22:56:40|92.4|91.9|92.45|91.95|92.45|91.95|92.4|91.9|6
1736204210000|2025-01-06 22:56:50|92.44|91.94|92.42|91.92|92.44|91.94|92.42|91.92|3
1736204220000|2025-01-06 22:57:00|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736204230000|2025-01-06 22:57:10|92.41|91.91|92.42|91.92|92.42|91.92|92.41|91.91|2
1736204240000|2025-01-06 22:57:20|92.43|91.93|92.42|91.92|92.43|91.93|92.41|91.91|4
1736204250000|2025-01-06 22:57:30|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736204260000|2025-01-06 22:57:40|92.44|91.94|92.43|91.93|92.44|91.94|92.43|91.93|2
1736204270000|2025-01-06 22:57:50|92.42|91.92|92.4|91.9|92.42|91.92|92.39|91.89|5
1736204290000|2025-01-06 22:58:10|92.39|91.89|92.39|91.89|92.39|91.89|92.38|91.88|3
1736204310000|2025-01-06 22:58:30|92.4|91.9|92.38|91.88|92.4|91.9|92.38|91.88|3
1736204320000|2025-01-06 22:58:40|92.29|91.79|92.31|91.81|92.31|91.81|92.29|91.79|3
1736204330000|2025-01-06 22:58:50|92.3|91.8|92.28|91.78|92.3|91.8|92.28|91.78|2
1736204340000|2025-01-06 22:59:00|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736204350000|2025-01-06 22:59:10|92.26|91.76|92.26|91.76|92.28|91.78|92.26|91.76|5
1736204360000|2025-01-06 22:59:20|92.25|91.75|92.27|91.77|92.27|91.77|92.25|91.75|5
1736204370000|2025-01-06 22:59:30|92.26|91.76|92.27|91.77|92.27|91.77|92.26|91.76|2
1736204380000|2025-01-06 22:59:40|92.26|91.76|92.25|91.75|92.26|91.76|92.25|91.75|2
1736204400000|2025-01-06 23:00:00|92.26|91.76|92.24|91.74|92.26|91.76|92.24|91.74|3
1736204420000|2025-01-06 23:00:20|92.27|91.77|92.25|91.75|92.27|91.77|92.25|91.75|3
1736204430000|2025-01-06 23:00:30|92.26|91.76|92.25|91.75|92.27|91.77|92.25|91.75|4
1736204440000|2025-01-06 23:00:40|92.27|91.77|92.3|91.8|92.3|91.8|92.26|91.76|9
1736204450000|2025-01-06 23:00:50|92.28|91.78|92.27|91.77|92.28|91.78|92.27|91.77|4
1736204460000|2025-01-06 23:01:00|92.29|91.79|92.26|91.76|92.29|91.79|92.26|91.76|5
1736204470000|2025-01-06 23:01:10|92.25|91.75|92.24|91.74|92.26|91.76|92.24|91.74|5
1736204530000|2025-01-06 23:02:10|92.17|91.67|92.11|91.61|92.17|91.67|92.07|91.57|14
1736204540000|2025-01-06 23:02:20|92.13|91.63|92.1|91.6|92.17|91.67|92.09|91.59|9
1736204550000|2025-01-06 23:02:30|92.09|91.59|92.07|91.57|92.09|91.59|92.06|91.56|4
1736204560000|2025-01-06 23:02:40|92.06|91.56|92|91.5|92.07|91.57|92|91.5|9
1736204570000|2025-01-06 23:02:50|91.98|91.48|91.95|91.45|91.98|91.48|91.95|91.45|7
1736204580000|2025-01-06 23:03:00|91.97|91.47|91.99|91.49|92|91.5|91.96|91.46|9
1736204590000|2025-01-06 23:03:10|92|91.5|91.98|91.48|92.01|91.51|91.97|91.47|7
1736204600000|2025-01-06 23:03:20|91.97|91.47|91.97|91.47|91.98|91.48|91.96|91.46|7
1736204610000|2025-01-06 23:03:30|91.96|91.46|91.89|91.39|91.97|91.47|91.89|91.39|7
1736204620000|2025-01-06 23:03:40|91.9|91.4|91.94|91.44|91.96|91.46|91.9|91.4|5
1736204630000|2025-01-06 23:03:50|91.95|91.45|91.92|91.42|91.97|91.47|91.92|91.42|8
1736204640000|2025-01-06 23:04:00|91.91|91.41|91.9|91.4|91.91|91.41|91.87|91.37|6
1736204650000|2025-01-06 23:04:10|91.92|91.42|91.91|91.41|91.92|91.42|91.9|91.4|5
1736204660000|2025-01-06 23:04:20|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|5
1736204670000|2025-01-06 23:04:30|91.91|91.41|91.99|91.49|91.99|91.49|91.91|91.41|12
1736204680000|2025-01-06 23:04:40|92|91.5|92.06|91.56|92.07|91.57|92|91.5|6
1736204690000|2025-01-06 23:04:50|92.05|91.55|92.01|91.51|92.05|91.55|92.01|91.51|3
1736204700000|2025-01-06 23:05:00|92|91.5|91.91|91.41|92|91.5|91.91|91.41|7
1736204710000|2025-01-06 23:05:10|91.9|91.4|91.83|91.33|91.9|91.4|91.82|91.32|8
1736204720000|2025-01-06 23:05:20|91.84|91.34|91.86|91.36|91.86|91.36|91.83|91.33|9
1736204730000|2025-01-06 23:05:30|91.87|91.37|91.89|91.39|91.89|91.39|91.87|91.37|3
1736204740000|2025-01-06 23:05:40|91.88|91.38|91.83|91.33|91.88|91.38|91.83|91.33|5
1736204750000|2025-01-06 23:05:50|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|2
1736204760000|2025-01-06 23:06:00|91.81|91.31|91.77|91.27|91.82|91.32|91.77|91.27|5
1736204770000|2025-01-06 23:06:10|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736204790000|2025-01-06 23:06:30|91.77|91.27|91.8|91.3|91.8|91.3|91.77|91.27|6
1736204800000|2025-01-06 23:06:40|91.81|91.31|91.9|91.4|91.9|91.4|91.81|91.31|11
1736204810000|2025-01-06 23:06:50|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736204820000|2025-01-06 23:07:00|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|4
1736204830000|2025-01-06 23:07:10|91.91|91.41|91.95|91.45|91.95|91.45|91.91|91.41|4
1736204840000|2025-01-06 23:07:20|91.94|91.44|91.91|91.41|91.94|91.44|91.9|91.4|6
1736204850000|2025-01-06 23:07:30|91.92|91.42|91.92|91.42|91.93|91.43|91.92|91.42|3
1736204860000|2025-01-06 23:07:40|91.9|91.4|91.81|91.31|91.9|91.4|91.8|91.3|6
1736204870000|2025-01-06 23:07:50|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736204880000|2025-01-06 23:08:00|91.84|91.34|91.86|91.36|91.86|91.36|91.84|91.34|7
1736204890000|2025-01-06 23:08:10|91.85|91.35|91.87|91.37|91.87|91.37|91.83|91.33|6
1736204900000|2025-01-06 23:08:20|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736204910000|2025-01-06 23:08:30|91.89|91.39|91.92|91.42|91.92|91.42|91.89|91.39|3
1736204920000|2025-01-06 23:08:40|91.91|91.41|91.88|91.38|91.91|91.41|91.88|91.38|6
1736204930000|2025-01-06 23:08:50|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736204940000|2025-01-06 23:09:00|91.88|91.38|91.9|91.4|91.9|91.4|91.87|91.37|5
1736204950000|2025-01-06 23:09:10|91.91|91.41|91.88|91.38|91.91|91.41|91.86|91.36|8
1736204960000|2025-01-06 23:09:20|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736204970000|2025-01-06 23:09:30|91.88|91.38|91.86|91.36|91.88|91.38|91.86|91.36|7
1736204980000|2025-01-06 23:09:40|91.82|91.32|91.81|91.31|91.82|91.32|91.8|91.3|5
1736204990000|2025-01-06 23:09:50|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736205000000|2025-01-06 23:10:00|91.84|91.34|91.84|91.34|91.86|91.36|91.84|91.34|4
1736205010000|2025-01-06 23:10:10|91.81|91.31|91.74|91.24|91.82|91.32|91.73|91.23|13
1736205020000|2025-01-06 23:10:20|91.75|91.25|91.76|91.26|91.77|91.27|91.75|91.25|8
1736205030000|2025-01-06 23:10:30|91.75|91.25|91.63|91.13|91.76|91.26|91.63|91.13|8
1736205040000|2025-01-06 23:10:40|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736205050000|2025-01-06 23:10:50|91.65|91.15|91.64|91.14|91.65|91.15|91.64|91.14|2
1736205060000|2025-01-06 23:11:00|91.65|91.15|91.72|91.22|91.73|91.23|91.65|91.15|7
1736205070000|2025-01-06 23:11:10|91.71|91.21|91.71|91.21|91.72|91.22|91.71|91.21|3
1736205080000|2025-01-06 23:11:20|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736205090000|2025-01-06 23:11:30|91.7|91.2|91.73|91.23|91.76|91.26|91.7|91.2|6
1736205100000|2025-01-06 23:11:40|91.72|91.22|91.68|91.18|91.73|91.23|91.68|91.18|7
1736205110000|2025-01-06 23:11:50|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736205120000|2025-01-06 23:12:00|91.69|91.19|91.65|91.15|91.69|91.19|91.64|91.14|11
1736205130000|2025-01-06 23:12:10|91.66|91.16|91.65|91.15|91.67|91.17|91.65|91.15|6
1736205140000|2025-01-06 23:12:20|91.66|91.16|91.63|91.13|91.66|91.16|91.63|91.13|5
1736205150000|2025-01-06 23:12:30|91.62|91.12|91.49|90.99|91.62|91.12|91.49|90.99|15
1736205160000|2025-01-06 23:12:40|91.5|91|91.55|91.05|91.56|91.06|91.5|91|7
1736205170000|2025-01-06 23:12:50|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736205180000|2025-01-06 23:13:00|91.57|91.07|91.57|91.07|91.58|91.08|91.56|91.06|5
1736205190000|2025-01-06 23:13:10|91.56|91.06|91.54|91.04|91.56|91.06|91.52|91.02|6
1736205200000|2025-01-06 23:13:20|91.55|91.05|91.56|91.06|91.56|91.06|91.55|91.05|2
1736205210000|2025-01-06 23:13:30|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736205220000|2025-01-06 23:13:40|91.51|91.01|91.5|91|91.51|91.01|91.5|91|2
1736205230000|2025-01-06 23:13:50|91.49|90.99|91.53|91.03|91.53|91.03|91.49|90.99|4
1736205240000|2025-01-06 23:14:00|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736205250000|2025-01-06 23:14:10|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736205290000|2025-01-06 23:14:50|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736205300000|2025-01-06 23:15:00|91.55|91.05|91.54|91.04|91.55|91.05|91.54|91.04|2
1736205310000|2025-01-06 23:15:10|91.52|91.02|91.49|90.99|91.52|91.02|91.49|90.99|4
1736205320000|2025-01-06 23:15:20|91.5|91|91.54|91.04|91.54|91.04|91.5|91|7
1736205330000|2025-01-06 23:15:30|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736205340000|2025-01-06 23:15:40|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736205350000|2025-01-06 23:15:50|91.55|91.05|91.55|91.05|91.55|91.05|91.54|91.04|3
1736205370000|2025-01-06 23:16:10|91.6|91.1|91.65|91.15|91.65|91.15|91.6|91.1|8
1736205380000|2025-01-06 23:16:20|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736205390000|2025-01-06 23:16:30|91.67|91.17|91.62|91.12|91.67|91.17|91.62|91.12|8
1736205400000|2025-01-06 23:16:40|91.61|91.11|91.61|91.11|91.61|91.11|91.6|91.1|3
1736205410000|2025-01-06 23:16:50|91.6|91.1|91.56|91.06|91.6|91.1|91.55|91.05|8
1736205420000|2025-01-06 23:17:00|91.55|91.05|91.57|91.07|91.58|91.08|91.54|91.04|7
1736205430000|2025-01-06 23:17:10|91.58|91.08|91.58|91.08|91.59|91.09|91.56|91.06|6
1736205440000|2025-01-06 23:17:20|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736205450000|2025-01-06 23:17:30|91.6|91.1|91.59|91.09|91.6|91.1|91.58|91.08|6
1736205460000|2025-01-06 23:17:40|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736205470000|2025-01-06 23:17:50|91.58|91.08|91.46|90.96|91.59|91.09|91.42|90.92|12
1736205480000|2025-01-06 23:18:00|91.45|90.95|91.39|90.89|91.45|90.95|91.39|90.89|4
1736205490000|2025-01-06 23:18:10|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736205500000|2025-01-06 23:18:20|91.36|90.86|91.35|90.85|91.38|90.88|91.35|90.85|9
1736205510000|2025-01-06 23:18:30|91.34|90.84|91.38|90.88|91.38|90.88|91.34|90.84|8
1736205520000|2025-01-06 23:18:40|91.37|90.87|91.35|90.85|91.37|90.87|91.32|90.82|8
1736205530000|2025-01-06 23:18:50|91.37|90.87|91.36|90.86|91.37|90.87|91.36|90.86|2
1736205540000|2025-01-06 23:19:00|91.38|90.88|91.48|90.98|91.49|90.99|91.38|90.88|12
1736205550000|2025-01-06 23:19:10|91.47|90.97|91.59|91.09|91.6|91.1|91.47|90.97|6
1736205560000|2025-01-06 23:19:20|91.6|91.1|91.63|91.13|91.63|91.13|91.6|91.1|4
1736205570000|2025-01-06 23:19:30|91.64|91.14|91.57|91.07|91.66|91.16|91.56|91.06|9
1736205580000|2025-01-06 23:19:40|91.58|91.08|91.62|91.12|91.62|91.12|91.57|91.07|11
1736205590000|2025-01-06 23:19:50|91.63|91.13|91.57|91.07|91.63|91.13|91.56|91.06|8
1736205600000|2025-01-06 23:20:00|91.56|91.06|91.52|91.02|91.56|91.06|91.52|91.02|5
1736205610000|2025-01-06 23:20:10|91.53|91.03|91.53|91.03|91.53|91.03|91.52|91.02|3
1736205630000|2025-01-06 23:20:30|91.54|91.04|91.54|91.04|91.54|91.04|91.53|91.03|3
1736205640000|2025-01-06 23:20:40|91.52|91.02|91.51|91.01|91.53|91.03|91.51|91.01|4
1736205650000|2025-01-06 23:20:50|91.52|91.02|91.54|91.04|91.54|91.04|91.51|91.01|3
1736205660000|2025-01-06 23:21:00|91.55|91.05|91.52|91.02|91.55|91.05|91.52|91.02|3
1736205670000|2025-01-06 23:21:10|91.51|91.01|91.48|90.98|91.51|91.01|91.47|90.97|7
1736205680000|2025-01-06 23:21:20|91.49|90.99|91.5|91|91.5|91|91.48|90.98|5
1736205690000|2025-01-06 23:21:30|91.51|91.01|91.52|91.02|91.54|91.04|91.5|91|7
1736205700000|2025-01-06 23:21:40|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736205710000|2025-01-06 23:21:50|91.52|91.02|91.52|91.02|91.52|91.02|91.5|91|5
1736205720000|2025-01-06 23:22:00|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736205730000|2025-01-06 23:22:10|91.51|91.01|91.51|91.01|91.52|91.02|91.5|91|5
1736205740000|2025-01-06 23:22:20|91.52|91.02|91.52|91.02|91.55|91.05|91.52|91.02|6
1736205750000|2025-01-06 23:22:30|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736205760000|2025-01-06 23:22:40|91.52|91.02|91.53|91.03|91.57|91.07|91.52|91.02|8
1736205770000|2025-01-06 23:22:50|91.52|91.02|91.54|91.04|91.56|91.06|91.51|91.01|6
1736205780000|2025-01-06 23:23:00|91.53|91.03|91.5|91|91.53|91.03|91.5|91|4
1736205790000|2025-01-06 23:23:10|91.51|91.01|91.48|90.98|91.51|91.01|91.48|90.98|4
1736205800000|2025-01-06 23:23:20|91.5|91|91.46|90.96|91.5|91|91.46|90.96|6
1736205810000|2025-01-06 23:23:30|91.45|90.95|91.45|90.95|91.46|90.96|91.44|90.94|7
1736205820000|2025-01-06 23:23:40|91.47|90.97|91.48|90.98|91.48|90.98|91.46|90.96|6
1736205830000|2025-01-06 23:23:50|91.47|90.97|91.45|90.95|91.48|90.98|91.45|90.95|7
1736205840000|2025-01-06 23:24:00|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736205850000|2025-01-06 23:24:10|91.46|90.96|91.42|90.92|91.46|90.96|91.41|90.91|9
1736205860000|2025-01-06 23:24:20|91.43|90.93|91.46|90.96|91.47|90.97|91.43|90.93|7
1736205870000|2025-01-06 23:24:30|91.45|90.95|91.48|90.98|91.49|90.99|91.45|90.95|6
1736205880000|2025-01-06 23:24:40|91.5|91|91.55|91.05|91.56|91.06|91.5|91|5
1736205900000|2025-01-06 23:25:00|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736205910000|2025-01-06 23:25:10|91.52|91.02|91.56|91.06|91.56|91.06|91.52|91.02|6
1736205920000|2025-01-06 23:25:20|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736205930000|2025-01-06 23:25:30|91.58|91.08|91.55|91.05|91.58|91.08|91.54|91.04|4
1736205940000|2025-01-06 23:25:40|91.54|91.04|91.51|91.01|91.54|91.04|91.51|91.01|5
1736205950000|2025-01-06 23:25:50|91.52|91.02|91.52|91.02|91.52|91.02|91.51|91.01|3
1736205970000|2025-01-06 23:26:10|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736205980000|2025-01-06 23:26:20|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736206000000|2025-01-06 23:26:40|91.53|91.03|91.53|91.03|91.53|91.03|91.52|91.02|3
1736206010000|2025-01-06 23:26:50|91.55|91.05|91.52|91.02|91.56|91.06|91.52|91.02|6
1736206020000|2025-01-06 23:27:00|91.5|91|91.5|91|91.5|91|91.48|90.98|6
1736206030000|2025-01-06 23:27:10|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736206070000|2025-01-06 23:27:50|91.55|91.05|91.56|91.06|91.56|91.06|91.55|91.05|2
1736206080000|2025-01-06 23:28:00|91.57|91.07|91.59|91.09|91.6|91.1|91.57|91.07|5
1736206090000|2025-01-06 23:28:10|91.58|91.08|91.58|91.08|91.59|91.09|91.58|91.08|3
1736206100000|2025-01-06 23:28:20|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736206120000|2025-01-06 23:28:40|91.6|91.1|91.61|91.11|91.62|91.12|91.6|91.1|4
1736206130000|2025-01-06 23:28:50|91.62|91.12|91.65|91.15|91.66|91.16|91.61|91.11|7
1736206140000|2025-01-06 23:29:00|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736206150000|2025-01-06 23:29:10|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736206160000|2025-01-06 23:29:20|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|6
1736206180000|2025-01-06 23:29:40|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736206200000|2025-01-06 23:30:00|91.71|91.21|91.72|91.22|91.73|91.23|91.71|91.21|4
1736206210000|2025-01-06 23:30:10|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1736206220000|2025-01-06 23:30:20|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|4
1736206230000|2025-01-06 23:30:30|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736206240000|2025-01-06 23:30:40|91.76|91.26|91.77|91.27|91.77|91.27|91.75|91.25|5
1736206250000|2025-01-06 23:30:50|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736206280000|2025-01-06 23:31:20|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|5
1736206290000|2025-01-06 23:31:30|91.76|91.26|91.67|91.17|91.76|91.26|91.67|91.17|14
1736206300000|2025-01-06 23:31:40|91.66|91.16|91.61|91.11|91.67|91.17|91.61|91.11|8
1736206310000|2025-01-06 23:31:50|91.6|91.1|91.56|91.06|91.62|91.12|91.56|91.06|8
1736206320000|2025-01-06 23:32:00|91.58|91.08|91.61|91.11|91.61|91.11|91.57|91.07|7
1736206330000|2025-01-06 23:32:10|91.6|91.1|91.56|91.06|91.6|91.1|91.56|91.06|4
1736206340000|2025-01-06 23:32:20|91.57|91.07|91.57|91.07|91.57|91.07|91.56|91.06|3
1736206350000|2025-01-06 23:32:30|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|4
1736206360000|2025-01-06 23:32:40|91.58|91.08|91.54|91.04|91.58|91.08|91.54|91.04|5
1736206370000|2025-01-06 23:32:50|91.55|91.05|91.6|91.1|91.6|91.1|91.54|91.04|10
1736206380000|2025-01-06 23:33:00|91.59|91.09|91.54|91.04|91.59|91.09|91.54|91.04|5
1736206390000|2025-01-06 23:33:10|91.51|91.01|91.5|91|91.55|91.05|91.5|91|11
1736206400000|2025-01-06 23:33:20|91.51|91.01|91.5|91|91.51|91.01|91.5|91|4
1736206410000|2025-01-06 23:33:30|91.49|90.99|91.47|90.97|91.49|90.99|91.47|90.97|3
1736206430000|2025-01-06 23:33:50|91.49|90.99|91.51|91.01|91.52|91.02|91.49|90.99|5
1736206440000|2025-01-06 23:34:00|91.49|90.99|91.48|90.98|91.49|90.99|91.47|90.97|3
1736206450000|2025-01-06 23:34:10|91.49|90.99|91.52|91.02|91.52|91.02|91.49|90.99|10
1736206470000|2025-01-06 23:34:30|91.51|91.01|91.48|90.98|91.51|91.01|91.48|90.98|8
1736206480000|2025-01-06 23:34:40|91.46|90.96|91.46|90.96|91.47|90.97|91.45|90.95|5
1736206490000|2025-01-06 23:34:50|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736206500000|2025-01-06 23:35:00|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|6
1736206510000|2025-01-06 23:35:10|91.46|90.96|91.5|91|91.5|91|91.46|90.96|6
1736206520000|2025-01-06 23:35:20|91.51|91.01|91.54|91.04|91.54|91.04|91.51|91.01|3
1736206530000|2025-01-06 23:35:30|91.55|91.05|91.57|91.07|91.57|91.07|91.54|91.04|4
1736206540000|2025-01-06 23:35:40|91.56|91.06|91.55|91.05|91.56|91.06|91.55|91.05|2
1736206550000|2025-01-06 23:35:50|91.53|91.03|91.51|91.01|91.55|91.05|91.51|91.01|4
1736206560000|2025-01-06 23:36:00|91.48|90.98|91.47|90.97|91.49|90.99|91.47|90.97|4
1736206570000|2025-01-06 23:36:10|91.49|90.99|91.48|90.98|91.49|90.99|91.48|90.98|4
1736206580000|2025-01-06 23:36:20|91.47|90.97|91.48|90.98|91.49|90.99|91.47|90.97|4
1736206600000|2025-01-06 23:36:40|91.47|90.97|91.45|90.95|91.47|90.97|91.44|90.94|4
1736206630000|2025-01-06 23:37:10|91.46|90.96|91.47|90.97|91.47|90.97|91.46|90.96|2
1736206640000|2025-01-06 23:37:20|91.48|90.98|91.5|91|91.5|91|91.48|90.98|3
1736206660000|2025-01-06 23:37:40|91.49|90.99|91.47|90.97|91.49|90.99|91.47|90.97|3
1736206670000|2025-01-06 23:37:50|91.49|90.99|91.49|90.99|91.49|90.99|91.47|90.97|5
1736206680000|2025-01-06 23:38:00|91.5|91|91.5|91|91.5|91|91.5|91|1
1736206690000|2025-01-06 23:38:10|91.51|91.01|91.51|91.01|91.52|91.02|91.51|91.01|3
1736206700000|2025-01-06 23:38:20|91.52|91.02|91.52|91.02|91.52|91.02|91.51|91.01|3
1736206710000|2025-01-06 23:38:30|91.51|91.01|91.53|91.03|91.53|91.03|91.51|91.01|2
1736206720000|2025-01-06 23:38:40|91.55|91.05|91.57|91.07|91.57|91.07|91.55|91.05|3
1736206750000|2025-01-06 23:39:10|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|3
1736206760000|2025-01-06 23:39:20|91.62|91.12|91.64|91.14|91.64|91.14|91.61|91.11|4
1736206790000|2025-01-06 23:39:50|91.65|91.15|91.61|91.11|91.66|91.16|91.6|91.1|8
1736206800000|2025-01-06 23:40:00|91.6|91.1|91.62|91.12|91.62|91.12|91.6|91.1|3
1736206820000|2025-01-06 23:40:20|91.61|91.11|91.61|91.11|91.61|91.11|91.6|91.1|3
1736206840000|2025-01-06 23:40:40|91.62|91.12|91.62|91.12|91.62|91.12|91.61|91.11|3
1736206850000|2025-01-06 23:40:50|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736206860000|2025-01-06 23:41:00|91.6|91.1|91.59|91.09|91.6|91.1|91.58|91.08|3
1736206870000|2025-01-06 23:41:10|91.61|91.11|91.66|91.16|91.66|91.16|91.61|91.11|3
1736206880000|2025-01-06 23:41:20|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736206910000|2025-01-06 23:41:50|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|2
1736206920000|2025-01-06 23:42:00|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736206940000|2025-01-06 23:42:20|91.68|91.18|91.68|91.18|91.7|91.2|91.68|91.18|5
1736206950000|2025-01-06 23:42:30|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736206960000|2025-01-06 23:42:40|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736206980000|2025-01-06 23:43:00|91.67|91.17|91.66|91.16|91.67|91.17|91.65|91.15|5
1736206990000|2025-01-06 23:43:10|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736207010000|2025-01-06 23:43:30|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736207020000|2025-01-06 23:43:40|91.69|91.19|91.7|91.2|91.71|91.21|91.69|91.19|4
1736207030000|2025-01-06 23:43:50|91.71|91.21|91.75|91.25|91.75|91.25|91.71|91.21|4
1736207060000|2025-01-06 23:44:20|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736207070000|2025-01-06 23:44:30|91.75|91.25|91.74|91.24|91.75|91.25|91.72|91.22|3
1736207080000|2025-01-06 23:44:40|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736207130000|2025-01-06 23:45:30|91.78|91.28|91.78|91.28|91.78|91.28|91.77|91.27|3
1736207150000|2025-01-06 23:45:50|91.79|91.29|91.8|91.3|91.84|91.34|91.79|91.29|7
1736207160000|2025-01-06 23:46:00|91.79|91.29|91.79|91.29|91.8|91.3|91.79|91.29|3
1736207170000|2025-01-06 23:46:10|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1736207180000|2025-01-06 23:46:20|91.78|91.28|91.81|91.31|91.81|91.31|91.78|91.28|6
1736207200000|2025-01-06 23:46:40|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1736207210000|2025-01-06 23:46:50|91.83|91.33|91.84|91.34|91.86|91.36|91.83|91.33|6
1736207230000|2025-01-06 23:47:10|91.85|91.35|91.87|91.37|91.87|91.37|91.85|91.35|3
1736207240000|2025-01-06 23:47:20|91.88|91.38|91.85|91.35|91.88|91.38|91.85|91.35|4
1736207260000|2025-01-06 23:47:40|91.82|91.32|91.8|91.3|91.84|91.34|91.8|91.3|4
1736207270000|2025-01-06 23:47:50|91.81|91.31|91.81|91.31|91.81|91.31|91.8|91.3|5
1736207280000|2025-01-06 23:48:00|91.8|91.3|91.81|91.31|91.81|91.31|91.8|91.3|2
1736207290000|2025-01-06 23:48:10|91.83|91.33|91.82|91.32|91.84|91.34|91.81|91.31|4
1736207300000|2025-01-06 23:48:20|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|2
1736207310000|2025-01-06 23:48:30|91.81|91.31|91.83|91.33|91.83|91.33|91.81|91.31|4
1736207330000|2025-01-06 23:48:50|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1736207340000|2025-01-06 23:49:00|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736207360000|2025-01-06 23:49:20|91.88|91.38|91.86|91.36|91.88|91.38|91.85|91.35|5
1736207370000|2025-01-06 23:49:30|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736207390000|2025-01-06 23:49:50|91.89|91.39|91.93|91.43|91.93|91.43|91.89|91.39|4
1736207420000|2025-01-06 23:50:20|91.94|91.44|91.94|91.44|91.94|91.44|91.93|91.43|3
1736207430000|2025-01-06 23:50:30|91.93|91.43|91.93|91.43|91.94|91.44|91.89|91.39|10
1736207440000|2025-01-06 23:50:40|91.95|91.45|91.95|91.45|91.95|91.45|91.93|91.43|5
1736207450000|2025-01-06 23:50:50|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1736207460000|2025-01-06 23:51:00|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1736207480000|2025-01-06 23:51:20|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736207490000|2025-01-06 23:51:30|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736207500000|2025-01-06 23:51:40|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736207510000|2025-01-06 23:51:50|92|91.5|92|91.5|92|91.5|92|91.5|1
1736207520000|2025-01-06 23:52:00|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736207530000|2025-01-06 23:52:10|91.98|91.48|92|91.5|92|91.5|91.98|91.48|3
1736207540000|2025-01-06 23:52:20|92.01|91.51|92.04|91.54|92.04|91.54|92.01|91.51|2
1736207550000|2025-01-06 23:52:30|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1736207570000|2025-01-06 23:52:50|92.05|91.55|92.06|91.56|92.06|91.56|92.05|91.55|2
1736207580000|2025-01-06 23:53:00|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736207590000|2025-01-06 23:53:10|92.06|91.56|92.05|91.55|92.06|91.56|92.04|91.54|3
1736207600000|2025-01-06 23:53:20|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|2
1736207610000|2025-01-06 23:53:30|92.06|91.56|92.01|91.51|92.06|91.56|92|91.5|5
1736207620000|2025-01-06 23:53:40|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1736207630000|2025-01-06 23:53:50|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736207650000|2025-01-06 23:54:10|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1736207670000|2025-01-06 23:54:30|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736207700000|2025-01-06 23:55:00|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736207720000|2025-01-06 23:55:20|92|91.5|92.03|91.53|92.04|91.54|92|91.5|4
1736207740000|2025-01-06 23:55:40|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736207750000|2025-01-06 23:55:50|92.05|91.55|92.06|91.56|92.06|91.56|92.05|91.55|2
1736207800000|2025-01-06 23:56:40|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736207810000|2025-01-06 23:56:50|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736207820000|2025-01-06 23:57:00|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1736207860000|2025-01-06 23:57:40|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|2
1736207870000|2025-01-06 23:57:50|92.04|91.54|92.06|91.56|92.06|91.56|92.04|91.54|3
1736207900000|2025-01-06 23:58:20|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736207910000|2025-01-06 23:58:30|92.06|91.56|92.08|91.58|92.08|91.58|92.06|91.56|2
1736207950000|2025-01-06 23:59:10|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736207960000|2025-01-06 23:59:20|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1736207970000|2025-01-06 23:59:30|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1736207980000|2025-01-06 23:59:40|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|2
1736207990000|2025-01-06 23:59:50|92.05|91.55|92.06|91.56|92.06|91.56|92.05|91.55|4
1736208000000|2025-01-07 00:00:00|92.05|91.55|91.97|91.47|92.05|91.55|91.97|91.47|4
1736208010000|2025-01-07 00:00:10|91.99|91.49|91.88|91.38|91.99|91.49|91.88|91.38|11
1736208020000|2025-01-07 00:00:20|91.87|91.37|91.79|91.29|91.87|91.37|91.79|91.29|12
1736208030000|2025-01-07 00:00:30|91.8|91.3|91.66|91.16|91.8|91.3|91.66|91.16|13
1736208040000|2025-01-07 00:00:40|91.67|91.17|91.64|91.14|91.67|91.17|91.64|91.14|6
1736208050000|2025-01-07 00:00:50|91.63|91.13|91.62|91.12|91.64|91.14|91.6|91.1|10
1736208060000|2025-01-07 00:01:00|91.61|91.11|91.56|91.06|91.61|91.11|91.49|90.99|10
1736208070000|2025-01-07 00:01:10|91.55|91.05|91.49|90.99|91.55|91.05|91.49|90.99|7
1736208080000|2025-01-07 00:01:20|91.48|90.98|91.42|90.92|91.48|90.98|91.42|90.92|6
1736208090000|2025-01-07 00:01:30|91.41|90.91|91.37|90.87|91.42|90.92|91.35|90.85|12
1736208100000|2025-01-07 00:01:40|91.43|90.93|91.39|90.89|91.45|90.95|91.39|90.89|10
1736208110000|2025-01-07 00:01:50|91.43|90.93|91.43|90.93|91.43|90.93|91.4|90.9|5
1736208120000|2025-01-07 00:02:00|91.45|90.95|91.47|90.97|91.48|90.98|91.44|90.94|8
1736208130000|2025-01-07 00:02:10|91.46|90.96|91.47|90.97|91.47|90.97|91.46|90.96|2
1736208140000|2025-01-07 00:02:20|91.48|90.98|91.47|90.97|91.53|91.03|91.47|90.97|10
1736208150000|2025-01-07 00:02:30|91.48|90.98|91.49|90.99|91.49|90.99|91.46|90.96|9
1736208160000|2025-01-07 00:02:40|91.48|90.98|91.49|90.99|91.49|90.99|91.47|90.97|4
1736208170000|2025-01-07 00:02:50|91.48|90.98|91.46|90.96|91.49|90.99|91.46|90.96|5
1736208180000|2025-01-07 00:03:00|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|4
1736208190000|2025-01-07 00:03:10|91.49|90.99|91.5|91|91.51|91.01|91.49|90.99|4
1736208200000|2025-01-07 00:03:20|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736208220000|2025-01-07 00:03:40|91.54|91.04|91.52|91.02|91.54|91.04|91.52|91.02|3
1736208230000|2025-01-07 00:03:50|91.51|91.01|91.5|91|91.52|91.02|91.5|91|7
1736208240000|2025-01-07 00:04:00|91.51|91.01|91.55|91.05|91.55|91.05|91.51|91.01|3
1736208250000|2025-01-07 00:04:10|91.56|91.06|91.59|91.09|91.6|91.1|91.56|91.06|6
1736208260000|2025-01-07 00:04:20|91.58|91.08|91.57|91.07|91.58|91.08|91.56|91.06|3
1736208270000|2025-01-07 00:04:30|91.56|91.06|91.54|91.04|91.57|91.07|91.54|91.04|6
1736208290000|2025-01-07 00:04:50|91.55|91.05|91.55|91.05|91.56|91.06|91.55|91.05|3
1736208300000|2025-01-07 00:05:00|91.56|91.06|91.63|91.13|91.63|91.13|91.56|91.06|5
1736208310000|2025-01-07 00:05:10|91.59|91.09|91.58|91.08|91.6|91.1|91.57|91.07|6
1736208320000|2025-01-07 00:05:20|91.59|91.09|91.66|91.16|91.66|91.16|91.59|91.09|5
1736208330000|2025-01-07 00:05:30|91.67|91.17|91.68|91.18|91.69|91.19|91.67|91.17|3
1736208340000|2025-01-07 00:05:40|91.67|91.17|91.6|91.1|91.67|91.17|91.6|91.1|12
1736208350000|2025-01-07 00:05:50|91.61|91.11|91.61|91.11|91.61|91.11|91.61|91.11|1
1736208360000|2025-01-07 00:06:00|91.6|91.1|91.61|91.11|91.62|91.12|91.6|91.1|4
1736208370000|2025-01-07 00:06:10|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736208380000|2025-01-07 00:06:20|91.55|91.05|91.49|90.99|91.55|91.05|91.49|90.99|6
1736208390000|2025-01-07 00:06:30|91.5|91|91.53|91.03|91.54|91.04|91.5|91|9
1736208400000|2025-01-07 00:06:40|91.54|91.04|91.54|91.04|91.57|91.07|91.54|91.04|8
1736208410000|2025-01-07 00:06:50|91.5|91|91.5|91|91.5|91|91.5|91|1
1736208420000|2025-01-07 00:07:00|91.49|90.99|91.45|90.95|91.49|90.99|91.45|90.95|5
1736208430000|2025-01-07 00:07:10|91.44|90.94|91.37|90.87|91.44|90.94|91.35|90.85|9
1736208440000|2025-01-07 00:07:20|91.36|90.86|91.35|90.85|91.36|90.86|91.34|90.84|4
1736208450000|2025-01-07 00:07:30|91.37|90.87|91.36|90.86|91.37|90.87|91.35|90.85|8
1736208460000|2025-01-07 00:07:40|91.37|90.87|91.41|90.91|91.41|90.91|91.37|90.87|7
1736208470000|2025-01-07 00:07:50|91.45|90.95|91.45|90.95|91.46|90.96|91.45|90.95|3
1736208490000|2025-01-07 00:08:10|91.46|90.96|91.44|90.94|91.46|90.96|91.44|90.94|7
1736208500000|2025-01-07 00:08:20|91.4|90.9|91.39|90.89|91.4|90.9|91.39|90.89|2
1736208510000|2025-01-07 00:08:30|91.43|90.93|91.4|90.9|91.43|90.93|91.4|90.9|6
1736208520000|2025-01-07 00:08:40|91.39|90.89|91.36|90.86|91.39|90.89|91.36|90.86|4
1736208530000|2025-01-07 00:08:50|91.34|90.84|91.35|90.85|91.35|90.85|91.34|90.84|2
1736208540000|2025-01-07 00:09:00|91.36|90.86|91.37|90.87|91.38|90.88|91.35|90.85|5
1736208550000|2025-01-07 00:09:10|91.36|90.86|91.42|90.92|91.45|90.95|91.36|90.86|14
1736208560000|2025-01-07 00:09:20|91.43|90.93|91.43|90.93|91.43|90.93|91.41|90.91|6
1736208570000|2025-01-07 00:09:30|91.44|90.94|91.44|90.94|91.44|90.94|91.43|90.93|3
1736208580000|2025-01-07 00:09:40|91.45|90.95|91.45|90.95|91.45|90.95|91.44|90.94|7
1736208590000|2025-01-07 00:09:50|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|2
1736208600000|2025-01-07 00:10:00|91.46|90.96|91.54|91.04|91.54|91.04|91.45|90.95|11
1736208610000|2025-01-07 00:10:10|91.53|91.03|91.48|90.98|91.53|91.03|91.47|90.97|6
1736208620000|2025-01-07 00:10:20|91.47|90.97|91.47|90.97|91.48|90.98|91.47|90.97|3
1736208630000|2025-01-07 00:10:30|91.48|90.98|91.48|90.98|91.49|90.99|91.47|90.97|6
1736208640000|2025-01-07 00:10:40|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736208650000|2025-01-07 00:10:50|91.48|90.98|91.45|90.95|91.48|90.98|91.45|90.95|5
1736208660000|2025-01-07 00:11:00|91.46|90.96|91.52|91.02|91.53|91.03|91.45|90.95|9
1736208670000|2025-01-07 00:11:10|91.54|91.04|91.49|90.99|91.54|91.04|91.49|90.99|7
1736208680000|2025-01-07 00:11:20|91.48|90.98|91.53|91.03|91.54|91.04|91.48|90.98|12
1736208690000|2025-01-07 00:11:30|91.54|91.04|91.49|90.99|91.54|91.04|91.48|90.98|9
1736208700000|2025-01-07 00:11:40|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736208720000|2025-01-07 00:12:00|91.49|90.99|91.45|90.95|91.49|90.99|91.45|90.95|6
1736208730000|2025-01-07 00:12:10|91.46|90.96|91.46|90.96|91.46|90.96|91.45|90.95|3
1736208740000|2025-01-07 00:12:20|91.45|90.95|91.48|90.98|91.48|90.98|91.45|90.95|3
1736208750000|2025-01-07 00:12:30|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736208760000|2025-01-07 00:12:40|91.46|90.96|91.47|90.97|91.47|90.97|91.44|90.94|8
1736208770000|2025-01-07 00:12:50|91.49|90.99|91.48|90.98|91.49|90.99|91.48|90.98|4
1736208780000|2025-01-07 00:13:00|91.47|90.97|91.48|90.98|91.49|90.99|91.47|90.97|4
1736208790000|2025-01-07 00:13:10|91.49|90.99|91.54|91.04|91.55|91.05|91.49|90.99|6
1736208800000|2025-01-07 00:13:20|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736208810000|2025-01-07 00:13:30|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736208820000|2025-01-07 00:13:40|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736208830000|2025-01-07 00:13:50|91.52|91.02|91.49|90.99|91.52|91.02|91.49|90.99|5
1736208840000|2025-01-07 00:14:00|91.51|91.01|91.53|91.03|91.55|91.05|91.51|91.01|9
1736208850000|2025-01-07 00:14:10|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736208860000|2025-01-07 00:14:20|91.57|91.07|91.58|91.08|91.58|91.08|91.55|91.05|7
1736208870000|2025-01-07 00:14:30|91.57|91.07|91.55|91.05|91.57|91.07|91.55|91.05|3
1736208880000|2025-01-07 00:14:40|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736208890000|2025-01-07 00:14:50|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736208900000|2025-01-07 00:15:00|91.59|91.09|91.68|91.18|91.68|91.18|91.59|91.09|11
1736208910000|2025-01-07 00:15:10|91.67|91.17|91.65|91.15|91.68|91.18|91.65|91.15|4
1736208920000|2025-01-07 00:15:20|91.64|91.14|91.62|91.12|91.65|91.15|91.62|91.12|5
1736208930000|2025-01-07 00:15:30|91.63|91.13|91.58|91.08|91.63|91.13|91.58|91.08|8
1736208940000|2025-01-07 00:15:40|91.57|91.07|91.56|91.06|91.58|91.08|91.55|91.05|5
1736208950000|2025-01-07 00:15:50|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736208960000|2025-01-07 00:16:00|91.56|91.06|91.55|91.05|91.56|91.06|91.55|91.05|4
1736208980000|2025-01-07 00:16:20|91.52|91.02|91.45|90.95|91.52|91.02|91.45|90.95|6
1736208990000|2025-01-07 00:16:30|91.48|90.98|91.57|91.07|91.58|91.08|91.48|90.98|7
1736209000000|2025-01-07 00:16:40|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1736209010000|2025-01-07 00:16:50|91.56|91.06|91.56|91.06|91.57|91.07|91.56|91.06|3
1736209020000|2025-01-07 00:17:00|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736209030000|2025-01-07 00:17:10|91.59|91.09|91.69|91.19|91.71|91.21|91.59|91.09|13
1736209040000|2025-01-07 00:17:20|91.68|91.18|91.65|91.15|91.68|91.18|91.64|91.14|5
1736209060000|2025-01-07 00:17:40|91.67|91.17|91.68|91.18|91.69|91.19|91.65|91.15|6
1736209070000|2025-01-07 00:17:50|91.67|91.17|91.73|91.23|91.73|91.23|91.67|91.17|9
1736209080000|2025-01-07 00:18:00|91.72|91.22|91.75|91.25|91.76|91.26|91.72|91.22|7
1736209090000|2025-01-07 00:18:10|91.76|91.26|91.79|91.29|91.79|91.29|91.76|91.26|3
1736209100000|2025-01-07 00:18:20|91.82|91.32|91.87|91.37|91.88|91.38|91.82|91.32|7
1736209110000|2025-01-07 00:18:30|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736209120000|2025-01-07 00:18:40|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736209130000|2025-01-07 00:18:50|91.86|91.36|91.8|91.3|91.86|91.36|91.79|91.29|9
1736209140000|2025-01-07 00:19:00|91.83|91.33|91.86|91.36|91.86|91.36|91.83|91.33|4
1736209150000|2025-01-07 00:19:10|91.87|91.37|91.86|91.36|91.88|91.38|91.86|91.36|4
1736209160000|2025-01-07 00:19:20|91.87|91.37|91.92|91.42|91.93|91.43|91.87|91.37|5
1736209170000|2025-01-07 00:19:30|91.93|91.43|91.97|91.47|91.97|91.47|91.93|91.43|4
1736209180000|2025-01-07 00:19:40|92|91.5|92.01|91.51|92.03|91.53|91.99|91.49|7
1736209190000|2025-01-07 00:19:50|92|91.5|91.96|91.46|92.01|91.51|91.96|91.46|6
1736209200000|2025-01-07 00:20:00|91.95|91.45|91.86|91.36|91.96|91.46|91.85|91.35|12
1736209210000|2025-01-07 00:20:10|91.85|91.35|91.84|91.34|91.86|91.36|91.84|91.34|4
1736209220000|2025-01-07 00:20:20|91.86|91.36|91.85|91.35|91.86|91.36|91.84|91.34|7
1736209230000|2025-01-07 00:20:30|91.86|91.36|91.9|91.4|91.9|91.4|91.86|91.36|3
1736209240000|2025-01-07 00:20:40|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|4
1736209250000|2025-01-07 00:20:50|91.91|91.41|91.9|91.4|91.91|91.41|91.89|91.39|5
1736209260000|2025-01-07 00:21:00|91.91|91.41|91.95|91.45|91.95|91.45|91.91|91.41|4
1736209270000|2025-01-07 00:21:10|91.98|91.48|91.96|91.46|91.98|91.48|91.93|91.43|8
1736209280000|2025-01-07 00:21:20|91.95|91.45|92.03|91.53|92.04|91.54|91.95|91.45|11
1736209290000|2025-01-07 00:21:30|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1736209300000|2025-01-07 00:21:40|92.04|91.54|92.02|91.52|92.04|91.54|92.01|91.51|5
1736209310000|2025-01-07 00:21:50|91.99|91.49|91.99|91.49|91.99|91.49|91.98|91.48|7
1736209320000|2025-01-07 00:22:00|92|91.5|92|91.5|92|91.5|92|91.5|1
1736209330000|2025-01-07 00:22:10|92.01|91.51|92.04|91.54|92.04|91.54|92|91.5|7
1736209340000|2025-01-07 00:22:20|92.05|91.55|92.08|91.58|92.08|91.58|92.05|91.55|5
1736209350000|2025-01-07 00:22:30|92.07|91.57|92.06|91.56|92.07|91.57|92.05|91.55|4
1736209360000|2025-01-07 00:22:40|92.05|91.55|92.02|91.52|92.05|91.55|92.01|91.51|8
1736209370000|2025-01-07 00:22:50|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|3
1736209380000|2025-01-07 00:23:00|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|2
1736209390000|2025-01-07 00:23:10|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1736209400000|2025-01-07 00:23:20|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736209410000|2025-01-07 00:23:30|92.07|91.57|92.05|91.55|92.07|91.57|92.05|91.55|4
1736209420000|2025-01-07 00:23:40|92.06|91.56|92.04|91.54|92.06|91.56|92.02|91.52|7
1736209430000|2025-01-07 00:23:50|92.03|91.53|91.99|91.49|92.03|91.53|91.99|91.49|11
1736209440000|2025-01-07 00:24:00|92|91.5|92.03|91.53|92.03|91.53|92|91.5|3
1736209450000|2025-01-07 00:24:10|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736209460000|2025-01-07 00:24:20|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736209470000|2025-01-07 00:24:30|92.03|91.53|91.99|91.49|92.03|91.53|91.98|91.48|8
1736209480000|2025-01-07 00:24:40|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736209490000|2025-01-07 00:24:50|91.98|91.48|91.97|91.47|91.99|91.49|91.97|91.47|4
1736209500000|2025-01-07 00:25:00|91.95|91.45|91.89|91.39|91.96|91.46|91.89|91.39|6
1736209510000|2025-01-07 00:25:10|91.87|91.37|91.86|91.36|91.89|91.39|91.86|91.36|7
1736209520000|2025-01-07 00:25:20|91.85|91.35|91.86|91.36|91.89|91.39|91.85|91.35|9
1736209530000|2025-01-07 00:25:30|91.85|91.35|91.85|91.35|91.86|91.36|91.82|91.32|5
1736209540000|2025-01-07 00:25:40|91.84|91.34|91.86|91.36|91.86|91.36|91.83|91.33|5
1736209550000|2025-01-07 00:25:50|91.88|91.38|91.9|91.4|91.9|91.4|91.88|91.38|2
1736209560000|2025-01-07 00:26:00|91.89|91.39|91.86|91.36|91.9|91.4|91.86|91.36|11
1736209570000|2025-01-07 00:26:10|91.87|91.37|91.88|91.38|91.89|91.39|91.85|91.35|8
1736209580000|2025-01-07 00:26:20|91.89|91.39|91.94|91.44|91.94|91.44|91.88|91.38|6
1736209590000|2025-01-07 00:26:30|91.93|91.43|91.89|91.39|91.93|91.43|91.88|91.38|4
1736209600000|2025-01-07 00:26:40|91.88|91.38|91.86|91.36|91.88|91.38|91.86|91.36|3
1736209610000|2025-01-07 00:26:50|91.88|91.38|91.86|91.36|91.89|91.39|91.85|91.35|7
1736209620000|2025-01-07 00:27:00|91.88|91.38|91.96|91.46|91.96|91.46|91.88|91.38|6
1736209630000|2025-01-07 00:27:10|91.95|91.45|91.87|91.37|91.95|91.45|91.86|91.36|9
1736209640000|2025-01-07 00:27:20|91.86|91.36|91.85|91.35|91.89|91.39|91.85|91.35|7
1736209650000|2025-01-07 00:27:30|91.86|91.36|91.86|91.36|91.89|91.39|91.85|91.35|7
1736209660000|2025-01-07 00:27:40|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|3
1736209670000|2025-01-07 00:27:50|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|4
1736209680000|2025-01-07 00:28:00|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736209690000|2025-01-07 00:28:10|91.89|91.39|91.89|91.39|91.89|91.39|91.88|91.38|3
1736209700000|2025-01-07 00:28:20|91.88|91.38|91.86|91.36|91.89|91.39|91.86|91.36|10
1736209710000|2025-01-07 00:28:30|91.87|91.37|91.88|91.38|91.88|91.38|91.86|91.36|3
1736209720000|2025-01-07 00:28:40|91.9|91.4|91.91|91.41|91.91|91.41|91.9|91.4|2
1736209730000|2025-01-07 00:28:50|91.94|91.44|91.98|91.48|91.98|91.48|91.94|91.44|6
1736209740000|2025-01-07 00:29:00|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736209750000|2025-01-07 00:29:10|91.99|91.49|91.95|91.45|91.99|91.49|91.95|91.45|6
1736209760000|2025-01-07 00:29:20|91.94|91.44|92|91.5|92|91.5|91.94|91.44|9
1736209770000|2025-01-07 00:29:30|92.01|91.51|92.02|91.52|92.03|91.53|91.99|91.49|9
1736209780000|2025-01-07 00:29:40|92.03|91.53|92.01|91.51|92.07|91.57|92.01|91.51|8
1736209790000|2025-01-07 00:29:50|92|91.5|92|91.5|92|91.5|91.98|91.48|4
1736209800000|2025-01-07 00:30:00|91.99|91.49|91.88|91.38|91.99|91.49|91.87|91.37|16
1736209810000|2025-01-07 00:30:10|91.89|91.39|91.92|91.42|91.92|91.42|91.89|91.39|9
1736209820000|2025-01-07 00:30:20|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|4
1736209830000|2025-01-07 00:30:30|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736209840000|2025-01-07 00:30:40|91.87|91.37|91.86|91.36|91.87|91.37|91.85|91.35|5
1736209850000|2025-01-07 00:30:50|91.85|91.35|91.87|91.37|91.88|91.38|91.85|91.35|7
1736209860000|2025-01-07 00:31:00|91.86|91.36|91.86|91.36|91.86|91.36|91.84|91.34|4
1736209870000|2025-01-07 00:31:10|91.87|91.37|91.84|91.34|91.88|91.38|91.84|91.34|7
1736209880000|2025-01-07 00:31:20|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736209890000|2025-01-07 00:31:30|91.86|91.36|91.86|91.36|91.87|91.37|91.85|91.35|4
1736209900000|2025-01-07 00:31:40|91.83|91.33|91.78|91.28|91.83|91.33|91.76|91.26|15
1736209910000|2025-01-07 00:31:50|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736209920000|2025-01-07 00:32:00|91.78|91.28|91.78|91.28|91.78|91.28|91.74|91.24|9
1736209930000|2025-01-07 00:32:10|91.77|91.27|91.77|91.27|91.77|91.27|91.76|91.26|7
1736209940000|2025-01-07 00:32:20|91.76|91.26|91.78|91.28|91.79|91.29|91.76|91.26|12
1736209950000|2025-01-07 00:32:30|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736209960000|2025-01-07 00:32:40|91.78|91.28|91.8|91.3|91.8|91.3|91.78|91.28|2
1736209970000|2025-01-07 00:32:50|91.85|91.35|91.85|91.35|91.86|91.36|91.84|91.34|5
1736209980000|2025-01-07 00:33:00|91.84|91.34|91.86|91.36|91.88|91.38|91.84|91.34|6
1736209990000|2025-01-07 00:33:10|91.85|91.35|91.79|91.29|91.85|91.35|91.78|91.28|11
1736210000000|2025-01-07 00:33:20|91.8|91.3|91.8|91.3|91.8|91.3|91.79|91.29|3
1736210010000|2025-01-07 00:33:30|91.79|91.29|91.85|91.35|91.85|91.35|91.78|91.28|5
1736210020000|2025-01-07 00:33:40|91.86|91.36|91.84|91.34|91.86|91.36|91.84|91.34|3
1736210030000|2025-01-07 00:33:50|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736210040000|2025-01-07 00:34:00|91.84|91.34|91.8|91.3|91.84|91.34|91.8|91.3|3
1736210050000|2025-01-07 00:34:10|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736210060000|2025-01-07 00:34:20|91.81|91.31|91.85|91.35|91.85|91.35|91.81|91.31|4
1736210070000|2025-01-07 00:34:30|91.87|91.37|91.94|91.44|91.94|91.44|91.86|91.36|8
1736210080000|2025-01-07 00:34:40|91.93|91.43|91.94|91.44|91.95|91.45|91.93|91.43|3
1736210090000|2025-01-07 00:34:50|91.97|91.47|91.97|91.47|91.98|91.48|91.96|91.46|10
1736210100000|2025-01-07 00:35:00|91.99|91.49|92.04|91.54|92.04|91.54|91.95|91.45|14
1736210110000|2025-01-07 00:35:10|92.05|91.55|92.09|91.59|92.09|91.59|92.05|91.55|9
1736210120000|2025-01-07 00:35:20|92.16|91.66|92.08|91.58|92.18|91.68|92.07|91.57|12
1736210130000|2025-01-07 00:35:30|92.09|91.59|92.14|91.64|92.18|91.68|92.09|91.59|14
1736210140000|2025-01-07 00:35:40|92.13|91.63|92.06|91.56|92.14|91.64|92.06|91.56|17
1736210150000|2025-01-07 00:35:50|92.07|91.57|92.12|91.62|92.14|91.64|92.06|91.56|16
1736210160000|2025-01-07 00:36:00|92.11|91.61|92.06|91.56|92.11|91.61|92.06|91.56|8
1736210170000|2025-01-07 00:36:10|92.04|91.54|92.08|91.58|92.09|91.59|92.04|91.54|9
1736210180000|2025-01-07 00:36:20|92.07|91.57|92.07|91.57|92.08|91.58|92.07|91.57|3
1736210190000|2025-01-07 00:36:30|92.06|91.56|92|91.5|92.06|91.56|92|91.5|10
1736210200000|2025-01-07 00:36:40|91.99|91.49|92|91.5|92.01|91.51|91.99|91.49|5
1736210210000|2025-01-07 00:36:50|91.99|91.49|91.87|91.37|91.99|91.49|91.87|91.37|10
1736210220000|2025-01-07 00:37:00|91.86|91.36|91.88|91.38|91.89|91.39|91.86|91.36|7
1736210230000|2025-01-07 00:37:10|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|8
1736210240000|2025-01-07 00:37:20|91.87|91.37|91.79|91.29|91.88|91.38|91.79|91.29|12
1736210250000|2025-01-07 00:37:30|91.78|91.28|91.86|91.36|91.87|91.37|91.77|91.27|10
1736210260000|2025-01-07 00:37:40|91.87|91.37|91.89|91.39|91.89|91.39|91.86|91.36|7
1736210270000|2025-01-07 00:37:50|91.88|91.38|91.89|91.39|91.9|91.4|91.88|91.38|3
1736210280000|2025-01-07 00:38:00|91.88|91.38|91.95|91.45|91.96|91.46|91.88|91.38|8
1736210290000|2025-01-07 00:38:10|91.96|91.46|91.96|91.46|91.98|91.48|91.95|91.45|6
1736210300000|2025-01-07 00:38:20|91.95|91.45|91.92|91.42|91.95|91.45|91.91|91.41|5
1736210310000|2025-01-07 00:38:30|91.91|91.41|91.91|91.41|91.92|91.42|91.91|91.41|9
1736210320000|2025-01-07 00:38:40|91.9|91.4|91.86|91.36|91.9|91.4|91.86|91.36|7
1736210330000|2025-01-07 00:38:50|91.87|91.37|91.92|91.42|91.92|91.42|91.87|91.37|6
1736210340000|2025-01-07 00:39:00|91.91|91.41|91.95|91.45|91.95|91.45|91.87|91.37|15
1736210350000|2025-01-07 00:39:10|91.94|91.44|91.88|91.38|91.94|91.44|91.85|91.35|12
1736210360000|2025-01-07 00:39:20|91.89|91.39|91.87|91.37|91.9|91.4|91.87|91.37|9
1736210370000|2025-01-07 00:39:30|91.88|91.38|91.89|91.39|91.9|91.4|91.87|91.37|10
1736210380000|2025-01-07 00:39:40|91.88|91.38|91.89|91.39|91.89|91.39|91.86|91.36|9
1736210390000|2025-01-07 00:39:50|91.9|91.4|91.91|91.41|91.91|91.41|91.89|91.39|8
1736210400000|2025-01-07 00:40:00|91.9|91.4|91.85|91.35|91.92|91.42|91.85|91.35|12
1736210410000|2025-01-07 00:40:10|91.84|91.34|91.78|91.28|91.84|91.34|91.78|91.28|13
1736210420000|2025-01-07 00:40:20|91.8|91.3|91.82|91.32|91.82|91.32|91.79|91.29|5
1736210430000|2025-01-07 00:40:30|91.81|91.31|91.75|91.25|91.81|91.31|91.75|91.25|9
1736210440000|2025-01-07 00:40:40|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|2
1736210450000|2025-01-07 00:40:50|91.77|91.27|91.76|91.26|91.78|91.28|91.75|91.25|8
1736210460000|2025-01-07 00:41:00|91.77|91.27|91.82|91.32|91.82|91.32|91.76|91.26|9
1736210470000|2025-01-07 00:41:10|91.87|91.37|91.79|91.29|91.87|91.37|91.79|91.29|18
1736210480000|2025-01-07 00:41:20|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|7
1736210490000|2025-01-07 00:41:30|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|5
1736210500000|2025-01-07 00:41:40|91.79|91.29|91.75|91.25|91.79|91.29|91.75|91.25|8
1736210510000|2025-01-07 00:41:50|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736210520000|2025-01-07 00:42:00|91.77|91.27|91.79|91.29|91.8|91.3|91.76|91.26|7
1736210530000|2025-01-07 00:42:10|91.8|91.3|91.81|91.31|91.84|91.34|91.8|91.3|9
1736210540000|2025-01-07 00:42:20|91.82|91.32|91.82|91.32|91.85|91.35|91.81|91.31|8
1736210550000|2025-01-07 00:42:30|91.86|91.36|91.79|91.29|91.86|91.36|91.78|91.28|15
1736210560000|2025-01-07 00:42:40|91.82|91.32|91.8|91.3|91.82|91.32|91.8|91.3|3
1736210580000|2025-01-07 00:43:00|91.79|91.29|91.86|91.36|91.86|91.36|91.79|91.29|10
1736210590000|2025-01-07 00:43:10|91.87|91.37|91.87|91.37|91.88|91.38|91.86|91.36|10
1736210600000|2025-01-07 00:43:20|91.89|91.39|91.89|91.39|91.92|91.42|91.87|91.37|11
1736210610000|2025-01-07 00:43:30|91.88|91.38|91.87|91.37|91.88|91.38|91.86|91.36|4
1736210620000|2025-01-07 00:43:40|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736210630000|2025-01-07 00:43:50|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736210640000|2025-01-07 00:44:00|91.86|91.36|91.81|91.31|91.86|91.36|91.81|91.31|8
1736210650000|2025-01-07 00:44:10|91.8|91.3|91.77|91.27|91.8|91.3|91.77|91.27|4
1736210660000|2025-01-07 00:44:20|91.78|91.28|91.7|91.2|91.78|91.28|91.68|91.18|13
1736210670000|2025-01-07 00:44:30|91.69|91.19|91.76|91.26|91.77|91.27|91.69|91.19|10
1736210680000|2025-01-07 00:44:40|91.77|91.27|91.76|91.26|91.77|91.27|91.75|91.25|4
1736210690000|2025-01-07 00:44:50|91.77|91.27|91.75|91.25|91.77|91.27|91.75|91.25|3
1736210700000|2025-01-07 00:45:00|91.74|91.24|91.71|91.21|91.74|91.24|91.69|91.19|11
1736210710000|2025-01-07 00:45:10|91.7|91.2|91.7|91.2|91.71|91.21|91.69|91.19|5
1736210720000|2025-01-07 00:45:20|91.72|91.22|91.75|91.25|91.76|91.26|91.72|91.22|9
1736210730000|2025-01-07 00:45:30|91.76|91.26|91.78|91.28|91.79|91.29|91.76|91.26|8
1736210740000|2025-01-07 00:45:40|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|3
1736210750000|2025-01-07 00:45:50|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736210760000|2025-01-07 00:46:00|91.76|91.26|91.7|91.2|91.76|91.26|91.7|91.2|9
1736210770000|2025-01-07 00:46:10|91.69|91.19|91.7|91.2|91.7|91.2|91.67|91.17|5
1736210780000|2025-01-07 00:46:20|91.69|91.19|91.66|91.16|91.69|91.19|91.66|91.16|6
1736210790000|2025-01-07 00:46:30|91.67|91.17|91.68|91.18|91.68|91.18|91.66|91.16|6
1736210800000|2025-01-07 00:46:40|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|6
1736210810000|2025-01-07 00:46:50|91.65|91.15|91.61|91.11|91.65|91.15|91.61|91.11|2
1736210820000|2025-01-07 00:47:00|91.57|91.07|91.6|91.1|91.61|91.11|91.57|91.07|13
1736210830000|2025-01-07 00:47:10|91.59|91.09|91.55|91.05|91.6|91.1|91.55|91.05|15
1736210840000|2025-01-07 00:47:20|91.54|91.04|91.54|91.04|91.55|91.05|91.54|91.04|7
1736210850000|2025-01-07 00:47:30|91.55|91.05|91.57|91.07|91.57|91.07|91.55|91.05|2
1736210860000|2025-01-07 00:47:40|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736210870000|2025-01-07 00:47:50|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|8
1736210880000|2025-01-07 00:48:00|91.57|91.07|91.63|91.13|91.64|91.14|91.57|91.07|13
1736210890000|2025-01-07 00:48:10|91.64|91.14|91.67|91.17|91.67|91.17|91.64|91.14|6
1736210900000|2025-01-07 00:48:20|91.66|91.16|91.67|91.17|91.68|91.18|91.66|91.16|10
1736210910000|2025-01-07 00:48:30|91.68|91.18|91.66|91.16|91.68|91.18|91.66|91.16|5
1736210920000|2025-01-07 00:48:40|91.67|91.17|91.72|91.22|91.72|91.22|91.67|91.17|5
1736210930000|2025-01-07 00:48:50|91.73|91.23|91.75|91.25|91.75|91.25|91.72|91.22|8
1736210940000|2025-01-07 00:49:00|91.76|91.26|91.78|91.28|91.82|91.32|91.76|91.26|10
1736210950000|2025-01-07 00:49:10|91.79|91.29|91.78|91.28|91.82|91.32|91.78|91.28|7
1736210960000|2025-01-07 00:49:20|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|6
1736210970000|2025-01-07 00:49:30|91.79|91.29|91.8|91.3|91.82|91.32|91.78|91.28|11
1736210980000|2025-01-07 00:49:40|91.79|91.29|91.78|91.28|91.82|91.32|91.77|91.27|8
1736210990000|2025-01-07 00:49:50|91.77|91.27|91.76|91.26|91.79|91.29|91.76|91.26|5
1736211000000|2025-01-07 00:50:00|91.75|91.25|91.76|91.26|91.78|91.28|91.74|91.24|6
1736211010000|2025-01-07 00:50:10|91.78|91.28|91.74|91.24|91.79|91.29|91.74|91.24|10
1736211020000|2025-01-07 00:50:20|91.77|91.27|91.77|91.27|91.79|91.29|91.76|91.26|10
1736211030000|2025-01-07 00:50:30|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736211040000|2025-01-07 00:50:40|91.77|91.27|91.77|91.27|91.79|91.29|91.76|91.26|11
1736211050000|2025-01-07 00:50:50|91.78|91.28|91.78|91.28|91.79|91.29|91.77|91.27|10
1736211060000|2025-01-07 00:51:00|91.77|91.27|91.81|91.31|91.81|91.31|91.77|91.27|11
1736211070000|2025-01-07 00:51:10|91.82|91.32|91.84|91.34|91.84|91.34|91.82|91.32|5
1736211080000|2025-01-07 00:51:20|91.85|91.35|91.86|91.36|91.86|91.36|91.85|91.35|2
1736211090000|2025-01-07 00:51:30|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|3
1736211100000|2025-01-07 00:51:40|91.81|91.31|91.77|91.27|91.83|91.33|91.75|91.25|14
1736211110000|2025-01-07 00:51:50|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736211120000|2025-01-07 00:52:00|91.77|91.27|91.77|91.27|91.78|91.28|91.76|91.26|9
1736211130000|2025-01-07 00:52:10|91.76|91.26|91.75|91.25|91.76|91.26|91.69|91.19|14
1736211140000|2025-01-07 00:52:20|91.74|91.24|91.76|91.26|91.76|91.26|91.72|91.22|13
1736211150000|2025-01-07 00:52:30|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736211160000|2025-01-07 00:52:40|91.74|91.24|91.7|91.2|91.74|91.24|91.69|91.19|5
1736211170000|2025-01-07 00:52:50|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|3
1736211180000|2025-01-07 00:53:00|91.72|91.22|91.71|91.21|91.73|91.23|91.7|91.2|5
1736211190000|2025-01-07 00:53:10|91.74|91.24|91.68|91.18|91.74|91.24|91.68|91.18|3
1736211200000|2025-01-07 00:53:20|91.66|91.16|91.69|91.19|91.69|91.19|91.66|91.16|6
1736211210000|2025-01-07 00:53:30|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|5
1736211220000|2025-01-07 00:53:40|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|6
1736211230000|2025-01-07 00:53:50|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|4
1736211240000|2025-01-07 00:54:00|91.7|91.2|91.73|91.23|91.74|91.24|91.7|91.2|6
1736211250000|2025-01-07 00:54:10|91.72|91.22|91.7|91.2|91.72|91.22|91.69|91.19|7
1736211260000|2025-01-07 00:54:20|91.71|91.21|91.71|91.21|91.72|91.22|91.7|91.2|7
1736211270000|2025-01-07 00:54:30|91.72|91.22|91.74|91.24|91.74|91.24|91.72|91.22|5
1736211280000|2025-01-07 00:54:40|91.75|91.25|91.71|91.21|91.75|91.25|91.69|91.19|5
1736211290000|2025-01-07 00:54:50|91.7|91.2|91.74|91.24|91.75|91.25|91.7|91.2|7
1736211300000|2025-01-07 00:55:00|91.73|91.23|91.7|91.2|91.74|91.24|91.7|91.2|7
1736211310000|2025-01-07 00:55:10|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736211320000|2025-01-07 00:55:20|91.68|91.18|91.64|91.14|91.68|91.18|91.64|91.14|2
1736211340000|2025-01-07 00:55:40|91.6|91.1|91.58|91.08|91.6|91.1|91.58|91.08|4
1736211350000|2025-01-07 00:55:50|91.59|91.09|91.56|91.06|91.59|91.09|91.55|91.05|4
1736211360000|2025-01-07 00:56:00|91.57|91.07|91.58|91.08|91.59|91.09|91.56|91.06|5
1736211370000|2025-01-07 00:56:10|91.56|91.06|91.54|91.04|91.56|91.06|91.54|91.04|3
1736211380000|2025-01-07 00:56:20|91.53|91.03|91.48|90.98|91.53|91.03|91.46|90.96|9
1736211390000|2025-01-07 00:56:30|91.49|90.99|91.49|90.99|91.51|91.01|91.48|90.98|13
1736211400000|2025-01-07 00:56:40|91.48|90.98|91.49|90.99|91.5|91|91.48|90.98|9
1736211410000|2025-01-07 00:56:50|91.5|91|91.49|90.99|91.51|91.01|91.49|90.99|8
1736211420000|2025-01-07 00:57:00|91.5|91|91.5|91|91.52|91.02|91.5|91|5
1736211430000|2025-01-07 00:57:10|91.49|90.99|91.45|90.95|91.5|91|91.44|90.94|6
1736211440000|2025-01-07 00:57:20|91.44|90.94|91.5|91|91.5|91|91.44|90.94|5
1736211450000|2025-01-07 00:57:30|91.51|91.01|91.47|90.97|91.51|91.01|91.47|90.97|11
1736211460000|2025-01-07 00:57:40|91.46|90.96|91.47|90.97|91.48|90.98|91.46|90.96|4
1736211470000|2025-01-07 00:57:50|91.48|90.98|91.47|90.97|91.48|90.98|91.47|90.97|4
1736211480000|2025-01-07 00:58:00|91.48|90.98|91.48|90.98|91.48|90.98|91.47|90.97|5
1736211490000|2025-01-07 00:58:10|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736211500000|2025-01-07 00:58:20|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|2
1736211510000|2025-01-07 00:58:30|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736211520000|2025-01-07 00:58:40|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1736211530000|2025-01-07 00:58:50|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1736211540000|2025-01-07 00:59:00|91.41|90.91|91.46|90.96|91.46|90.96|91.41|90.91|5
1736211550000|2025-01-07 00:59:10|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1736211560000|2025-01-07 00:59:20|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736211580000|2025-01-07 00:59:40|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|2
1736211590000|2025-01-07 00:59:50|91.44|90.94|91.44|90.94|91.45|90.95|91.44|90.94|3
1736211600000|2025-01-07 01:00:00|91.43|90.93|91.43|90.93|91.43|90.93|91.39|90.89|7
1736211610000|2025-01-07 01:00:10|91.42|90.92|91.49|90.99|91.49|90.99|91.42|90.92|10
1736211620000|2025-01-07 01:00:20|91.48|90.98|91.5|91|91.5|91|91.48|90.98|5
1736211630000|2025-01-07 01:00:30|91.49|90.99|91.5|91|91.5|91|91.48|90.98|6
1736211640000|2025-01-07 01:00:40|91.53|91.03|91.54|91.04|91.54|91.04|91.52|91.02|10
1736211650000|2025-01-07 01:00:50|91.55|91.05|91.56|91.06|91.56|91.06|91.55|91.05|2
1736211660000|2025-01-07 01:01:00|91.57|91.07|91.58|91.08|91.61|91.11|91.56|91.06|8
1736211670000|2025-01-07 01:01:10|91.56|91.06|91.47|90.97|91.56|91.06|91.47|90.97|10
1736211680000|2025-01-07 01:01:20|91.48|90.98|91.47|90.97|91.48|90.98|91.47|90.97|2
1736211690000|2025-01-07 01:01:30|91.46|90.96|91.44|90.94|91.47|90.97|91.41|90.91|12
1736211700000|2025-01-07 01:01:40|91.43|90.93|91.38|90.88|91.43|90.93|91.37|90.87|10
1736211710000|2025-01-07 01:01:50|91.37|90.87|91.35|90.85|91.37|90.87|91.35|90.85|7
1736211720000|2025-01-07 01:02:00|91.34|90.84|91.28|90.78|91.34|90.84|91.26|90.76|14
1736211730000|2025-01-07 01:02:10|91.29|90.79|91.13|90.63|91.29|90.79|91.13|90.63|18
1736211750000|2025-01-07 01:02:30|91.14|90.64|91.11|90.61|91.14|90.64|91.11|90.61|5
1736211760000|2025-01-07 01:02:40|91.09|90.59|91.02|90.52|91.09|90.59|91.01|90.51|11
1736211770000|2025-01-07 01:02:50|91.01|90.51|91.01|90.51|91.03|90.53|90.99|90.49|19
1736211780000|2025-01-07 01:03:00|91.02|90.52|91.07|90.57|91.07|90.57|90.99|90.49|14
1736211790000|2025-01-07 01:03:10|91.05|90.55|91.02|90.52|91.06|90.56|91.01|90.51|15
1736211800000|2025-01-07 01:03:20|91.01|90.51|90.97|90.47|91.02|90.52|90.97|90.47|8
1736211810000|2025-01-07 01:03:30|90.98|90.48|90.96|90.46|90.98|90.48|90.94|90.44|10
1736211820000|2025-01-07 01:03:40|90.95|90.45|90.95|90.45|90.97|90.47|90.94|90.44|9
1736211830000|2025-01-07 01:03:50|90.96|90.46|90.79|90.29|90.96|90.46|90.78|90.28|12
1736211840000|2025-01-07 01:04:00|90.82|90.32|90.87|90.37|90.87|90.37|90.82|90.32|7
1736211850000|2025-01-07 01:04:10|90.88|90.38|90.87|90.37|90.9|90.4|90.87|90.37|6
1736211860000|2025-01-07 01:04:20|90.89|90.39|90.96|90.46|90.97|90.47|90.89|90.39|9
1736211870000|2025-01-07 01:04:30|90.95|90.45|90.92|90.42|90.95|90.45|90.91|90.41|6
1736211880000|2025-01-07 01:04:40|90.9|90.4|90.88|90.38|90.9|90.4|90.86|90.36|10
1736211890000|2025-01-07 01:04:50|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736211900000|2025-01-07 01:05:00|90.86|90.36|90.8|90.3|90.86|90.36|90.79|90.29|7
1736211910000|2025-01-07 01:05:10|90.78|90.28|90.76|90.26|90.78|90.28|90.76|90.26|5
1736211920000|2025-01-07 01:05:20|90.78|90.28|90.85|90.35|90.85|90.35|90.77|90.27|12
1736211930000|2025-01-07 01:05:30|90.84|90.34|90.87|90.37|90.87|90.37|90.83|90.33|9
1736211940000|2025-01-07 01:05:40|90.88|90.38|90.87|90.37|90.89|90.39|90.87|90.37|8
1736211950000|2025-01-07 01:05:50|90.86|90.36|90.84|90.34|90.86|90.36|90.8|90.3|7
1736211960000|2025-01-07 01:06:00|90.83|90.33|90.77|90.27|90.84|90.34|90.77|90.27|10
1736211970000|2025-01-07 01:06:10|90.78|90.28|90.85|90.35|90.85|90.35|90.78|90.28|5
1736211980000|2025-01-07 01:06:20|90.86|90.36|90.99|90.49|90.99|90.49|90.86|90.36|10
1736211990000|2025-01-07 01:06:30|90.98|90.48|91.03|90.53|91.03|90.53|90.97|90.47|6
1736212000000|2025-01-07 01:06:40|91.02|90.52|91.04|90.54|91.05|90.55|91|90.5|10
1736212010000|2025-01-07 01:06:50|91.05|90.55|91.09|90.59|91.09|90.59|91.05|90.55|6
1736212020000|2025-01-07 01:07:00|91.11|90.61|91.18|90.68|91.18|90.68|91.11|90.61|9
1736212030000|2025-01-07 01:07:10|91.17|90.67|91.11|90.61|91.17|90.67|91.1|90.6|11
1736212040000|2025-01-07 01:07:20|91.13|90.63|91.09|90.59|91.13|90.63|91.07|90.57|8
1736212050000|2025-01-07 01:07:30|91.08|90.58|91.09|90.59|91.11|90.61|91.08|90.58|7
1736212060000|2025-01-07 01:07:40|91.1|90.6|91.1|90.6|91.11|90.61|91.09|90.59|6
1736212070000|2025-01-07 01:07:50|91.09|90.59|91.05|90.55|91.09|90.59|91.05|90.55|5
1736212080000|2025-01-07 01:08:00|91.06|90.56|91.06|90.56|91.08|90.58|91.05|90.55|8
1736212090000|2025-01-07 01:08:10|91.05|90.55|91.02|90.52|91.05|90.55|91|90.5|8
1736212100000|2025-01-07 01:08:20|91.04|90.54|91.06|90.56|91.07|90.57|91.04|90.54|8
1736212110000|2025-01-07 01:08:30|91.07|90.57|91.07|90.57|91.08|90.58|91.06|90.56|5
1736212120000|2025-01-07 01:08:40|91.08|90.58|91.01|90.51|91.08|90.58|91.01|90.51|8
1736212130000|2025-01-07 01:08:50|91.02|90.52|91|90.5|91.02|90.52|91|90.5|3
1736212140000|2025-01-07 01:09:00|91.01|90.51|90.99|90.49|91.03|90.53|90.99|90.49|5
1736212150000|2025-01-07 01:09:10|91|90.5|91.01|90.51|91.01|90.51|90.99|90.49|5
1736212160000|2025-01-07 01:09:20|91|90.5|91.02|90.52|91.02|90.52|91|90.5|3
1736212170000|2025-01-07 01:09:30|91.01|90.51|90.98|90.48|91.01|90.51|90.98|90.48|4
1736212180000|2025-01-07 01:09:40|90.99|90.49|91.06|90.56|91.06|90.56|90.99|90.49|6
1736212190000|2025-01-07 01:09:50|91.05|90.55|91.05|90.55|91.05|90.55|91.05|90.55|1
1736212200000|2025-01-07 01:10:00|91.02|90.52|91|90.5|91.02|90.52|90.99|90.49|7
1736212210000|2025-01-07 01:10:10|90.99|90.49|91.05|90.55|91.05|90.55|90.97|90.47|9
1736212220000|2025-01-07 01:10:20|91.06|90.56|91.07|90.57|91.07|90.57|91.06|90.56|2
1736212230000|2025-01-07 01:10:30|91.06|90.56|91.04|90.54|91.07|90.57|91.04|90.54|5
1736212240000|2025-01-07 01:10:40|91.01|90.51|90.95|90.45|91.01|90.51|90.95|90.45|7
1736212250000|2025-01-07 01:10:50|90.94|90.44|90.95|90.45|90.96|90.46|90.94|90.44|4
1736212260000|2025-01-07 01:11:00|90.96|90.46|91|90.5|91|90.5|90.96|90.46|3
1736212270000|2025-01-07 01:11:10|91.01|90.51|90.98|90.48|91.01|90.51|90.98|90.48|4
1736212280000|2025-01-07 01:11:20|90.96|90.46|90.98|90.48|90.98|90.48|90.96|90.46|5
1736212290000|2025-01-07 01:11:30|90.97|90.47|91|90.5|91|90.5|90.96|90.46|5
1736212300000|2025-01-07 01:11:40|91.01|90.51|91.01|90.51|91.03|90.53|91.01|90.51|5
1736212310000|2025-01-07 01:11:50|91.02|90.52|91.04|90.54|91.05|90.55|91.02|90.52|8
1736212320000|2025-01-07 01:12:00|91.05|90.55|91.07|90.57|91.07|90.57|91.04|90.54|4
1736212330000|2025-01-07 01:12:10|91.09|90.59|91.04|90.54|91.09|90.59|91.04|90.54|6
1736212340000|2025-01-07 01:12:20|91.07|90.57|91.04|90.54|91.07|90.57|91.04|90.54|5
1736212350000|2025-01-07 01:12:30|91.03|90.53|91|90.5|91.03|90.53|90.99|90.49|4
1736212360000|2025-01-07 01:12:40|91.01|90.51|91|90.5|91.02|90.52|90.99|90.49|7
1736212380000|2025-01-07 01:13:00|90.99|90.49|90.98|90.48|91|90.5|90.97|90.47|10
1736212390000|2025-01-07 01:13:10|90.99|90.49|91.04|90.54|91.04|90.54|90.99|90.49|3
1736212400000|2025-01-07 01:13:20|91.05|90.55|91.01|90.51|91.05|90.55|91.01|90.51|4
1736212410000|2025-01-07 01:13:30|91.02|90.52|91.04|90.54|91.04|90.54|91.02|90.52|4
1736212420000|2025-01-07 01:13:40|91.03|90.53|91.04|90.54|91.05|90.55|91.03|90.53|4
1736212430000|2025-01-07 01:13:50|91.03|90.53|91.04|90.54|91.04|90.54|91.02|90.52|4
1736212440000|2025-01-07 01:14:00|91.05|90.55|91.09|90.59|91.09|90.59|91.05|90.55|13
1736212450000|2025-01-07 01:14:10|91.11|90.61|91.1|90.6|91.11|90.61|91.09|90.59|4
1736212470000|2025-01-07 01:14:30|91.09|90.59|91.05|90.55|91.09|90.59|91.05|90.55|4
1736212480000|2025-01-07 01:14:40|91.06|90.56|91.06|90.56|91.06|90.56|91.06|90.56|1
1736212490000|2025-01-07 01:14:50|91.05|90.55|91.06|90.56|91.06|90.56|91.05|90.55|2
1736212500000|2025-01-07 01:15:00|91.08|90.58|91.15|90.65|91.15|90.65|91.08|90.58|7
1736212510000|2025-01-07 01:15:10|91.17|90.67|91.17|90.67|91.17|90.67|91.16|90.66|5
1736212520000|2025-01-07 01:15:20|91.18|90.68|91.27|90.77|91.28|90.78|91.18|90.68|11
1736212530000|2025-01-07 01:15:30|91.26|90.76|91.2|90.7|91.26|90.76|91.2|90.7|5
1736212540000|2025-01-07 01:15:40|91.21|90.71|91.24|90.74|91.25|90.75|91.21|90.71|7
1736212550000|2025-01-07 01:15:50|91.25|90.75|91.25|90.75|91.26|90.76|91.24|90.74|5
1736212560000|2025-01-07 01:16:00|91.27|90.77|91.26|90.76|91.27|90.77|91.26|90.76|4
1736212570000|2025-01-07 01:16:10|91.28|90.78|91.33|90.83|91.34|90.84|91.28|90.78|5
1736212580000|2025-01-07 01:16:20|91.34|90.84|91.36|90.86|91.37|90.87|91.34|90.84|6
1736212590000|2025-01-07 01:16:30|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1736212600000|2025-01-07 01:16:40|91.4|90.9|91.39|90.89|91.42|90.92|91.39|90.89|3
1736212610000|2025-01-07 01:16:50|91.4|90.9|91.4|90.9|91.47|90.97|91.39|90.89|14
1736212620000|2025-01-07 01:17:00|91.41|90.91|91.37|90.87|91.41|90.91|91.37|90.87|6
1736212630000|2025-01-07 01:17:10|91.36|90.86|91.35|90.85|91.38|90.88|91.35|90.85|6
1736212640000|2025-01-07 01:17:20|91.36|90.86|91.36|90.86|91.39|90.89|91.36|90.86|4
1736212650000|2025-01-07 01:17:30|91.37|90.87|91.37|90.87|91.37|90.87|91.36|90.86|3
1736212660000|2025-01-07 01:17:40|91.38|90.88|91.38|90.88|91.39|90.89|91.37|90.87|4
1736212670000|2025-01-07 01:17:50|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736212680000|2025-01-07 01:18:00|91.38|90.88|91.38|90.88|91.38|90.88|91.37|90.87|3
1736212690000|2025-01-07 01:18:10|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736212700000|2025-01-07 01:18:20|91.36|90.86|91.37|90.87|91.37|90.87|91.36|90.86|2
1736212710000|2025-01-07 01:18:30|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736212720000|2025-01-07 01:18:40|91.37|90.87|91.35|90.85|91.37|90.87|91.35|90.85|4
1736212730000|2025-01-07 01:18:50|91.34|90.84|91.34|90.84|91.34|90.84|91.3|90.8|4
1736212740000|2025-01-07 01:19:00|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|2
1736212750000|2025-01-07 01:19:10|91.29|90.79|91.35|90.85|91.35|90.85|91.29|90.79|5
1736212760000|2025-01-07 01:19:20|91.34|90.84|91.35|90.85|91.35|90.85|91.34|90.84|2
1736212770000|2025-01-07 01:19:30|91.34|90.84|91.34|90.84|91.35|90.85|91.33|90.83|6
1736212780000|2025-01-07 01:19:40|91.35|90.85|91.36|90.86|91.38|90.88|91.35|90.85|4
1736212790000|2025-01-07 01:19:50|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736212800000|2025-01-07 01:20:00|91.36|90.86|91.37|90.87|91.37|90.87|91.36|90.86|4
1736212810000|2025-01-07 01:20:10|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736212820000|2025-01-07 01:20:20|91.45|90.95|91.37|90.87|91.45|90.95|91.37|90.87|7
1736212830000|2025-01-07 01:20:30|91.36|90.86|91.34|90.84|91.36|90.86|91.34|90.84|3
1736212840000|2025-01-07 01:20:40|91.36|90.86|91.35|90.85|91.36|90.86|91.34|90.84|4
1736212850000|2025-01-07 01:20:50|91.34|90.84|91.36|90.86|91.36|90.86|91.34|90.84|3
1736212870000|2025-01-07 01:21:10|91.37|90.87|91.36|90.86|91.37|90.87|91.36|90.86|2
1736212880000|2025-01-07 01:21:20|91.37|90.87|91.4|90.9|91.4|90.9|91.37|90.87|4
1736212890000|2025-01-07 01:21:30|91.41|90.91|91.43|90.93|91.44|90.94|91.41|90.91|3
1736212900000|2025-01-07 01:21:40|91.44|90.94|91.48|90.98|91.48|90.98|91.44|90.94|4
1736212910000|2025-01-07 01:21:50|91.47|90.97|91.46|90.96|91.47|90.97|91.45|90.95|4
1736212920000|2025-01-07 01:22:00|91.47|90.97|91.45|90.95|91.49|90.99|91.45|90.95|6
1736212930000|2025-01-07 01:22:10|91.43|90.93|91.4|90.9|91.43|90.93|91.4|90.9|6
1736212940000|2025-01-07 01:22:20|91.41|90.91|91.42|90.92|91.44|90.94|91.41|90.91|5
1736212950000|2025-01-07 01:22:30|91.43|90.93|91.43|90.93|91.43|90.93|91.42|90.92|5
1736212960000|2025-01-07 01:22:40|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1736212980000|2025-01-07 01:23:00|91.45|90.95|91.43|90.93|91.47|90.97|91.43|90.93|7
1736212990000|2025-01-07 01:23:10|91.44|90.94|91.43|90.93|91.44|90.94|91.43|90.93|4
1736213000000|2025-01-07 01:23:20|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736213030000|2025-01-07 01:23:50|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736213040000|2025-01-07 01:24:00|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736213050000|2025-01-07 01:24:10|91.53|91.03|91.55|91.05|91.55|91.05|91.52|91.02|5
1736213060000|2025-01-07 01:24:20|91.56|91.06|91.59|91.09|91.59|91.09|91.56|91.06|3
1736213080000|2025-01-07 01:24:40|91.58|91.08|91.56|91.06|91.58|91.08|91.56|91.06|5
1736213100000|2025-01-07 01:25:00|91.55|91.05|91.57|91.07|91.57|91.07|91.55|91.05|3
1736213110000|2025-01-07 01:25:10|91.59|91.09|91.62|91.12|91.63|91.13|91.58|91.08|8
1736213120000|2025-01-07 01:25:20|91.63|91.13|91.65|91.15|91.66|91.16|91.63|91.13|6
1736213130000|2025-01-07 01:25:30|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736213140000|2025-01-07 01:25:40|91.63|91.13|91.58|91.08|91.63|91.13|91.57|91.07|5
1736213150000|2025-01-07 01:25:50|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736213160000|2025-01-07 01:26:00|91.53|91.03|91.51|91.01|91.53|91.03|91.51|91.01|3
1736213170000|2025-01-07 01:26:10|91.5|91|91.48|90.98|91.5|91|91.43|90.93|14
1736213180000|2025-01-07 01:26:20|91.47|90.97|91.48|90.98|91.49|90.99|91.47|90.97|3
1736213190000|2025-01-07 01:26:30|91.47|90.97|91.47|90.97|91.47|90.97|91.46|90.96|3
1736213200000|2025-01-07 01:26:40|91.48|90.98|91.47|90.97|91.49|90.99|91.47|90.97|8
1736213210000|2025-01-07 01:26:50|91.48|90.98|91.48|90.98|91.49|90.99|91.48|90.98|3
1736213220000|2025-01-07 01:27:00|91.49|90.99|91.46|90.96|91.49|90.99|91.45|90.95|6
1736213230000|2025-01-07 01:27:10|91.47|90.97|91.47|90.97|91.49|90.99|91.47|90.97|4
1736213240000|2025-01-07 01:27:20|91.48|90.98|91.44|90.94|91.48|90.98|91.44|90.94|5
1736213250000|2025-01-07 01:27:30|91.43|90.93|91.42|90.92|91.43|90.93|91.42|90.92|4
1736213260000|2025-01-07 01:27:40|91.44|90.94|91.43|90.93|91.44|90.94|91.43|90.93|2
1736213270000|2025-01-07 01:27:50|91.44|90.94|91.43|90.93|91.44|90.94|91.43|90.93|2
1736213280000|2025-01-07 01:28:00|91.42|90.92|91.42|90.92|91.44|90.94|91.42|90.92|5
1736213290000|2025-01-07 01:28:10|91.43|90.93|91.43|90.93|91.43|90.93|91.43|90.93|1
1736213300000|2025-01-07 01:28:20|91.42|90.92|91.39|90.89|91.42|90.92|91.38|90.88|5
1736213310000|2025-01-07 01:28:30|91.43|90.93|91.47|90.97|91.47|90.97|91.42|90.92|10
1736213320000|2025-01-07 01:28:40|91.49|90.99|91.48|90.98|91.5|91|91.48|90.98|4
1736213330000|2025-01-07 01:28:50|91.49|90.99|91.49|90.99|91.52|91.02|91.49|90.99|4
1736213340000|2025-01-07 01:29:00|91.48|90.98|91.47|90.97|91.5|91|91.46|90.96|6
1736213350000|2025-01-07 01:29:10|91.48|90.98|91.53|91.03|91.53|91.03|91.48|90.98|6
1736213360000|2025-01-07 01:29:20|91.52|91.02|91.46|90.96|91.52|91.02|91.46|90.96|3
1736213370000|2025-01-07 01:29:30|91.47|90.97|91.45|90.95|91.47|90.97|91.44|90.94|7
1736213380000|2025-01-07 01:29:40|91.46|90.96|91.39|90.89|91.46|90.96|91.37|90.87|12
1736213390000|2025-01-07 01:29:50|91.4|90.9|91.43|90.93|91.43|90.93|91.39|90.89|6
1736213400000|2025-01-07 01:30:00|91.44|90.94|91.46|90.96|91.47|90.97|91.44|90.94|5
1736213410000|2025-01-07 01:30:10|91.45|90.95|91.44|90.94|91.47|90.97|91.44|90.94|8
1736213420000|2025-01-07 01:30:20|91.45|90.95|91.48|90.98|91.48|90.98|91.44|90.94|7
1736213430000|2025-01-07 01:30:30|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|2
1736213440000|2025-01-07 01:30:40|91.47|90.97|91.52|91.02|91.53|91.03|91.47|90.97|4
1736213450000|2025-01-07 01:30:50|91.53|91.03|91.56|91.06|91.56|91.06|91.53|91.03|3
1736213460000|2025-01-07 01:31:00|91.57|91.07|91.64|91.14|91.67|91.17|91.57|91.07|12
1736213470000|2025-01-07 01:31:10|91.66|91.16|91.68|91.18|91.69|91.19|91.66|91.16|4
1736213480000|2025-01-07 01:31:20|91.67|91.17|91.65|91.15|91.67|91.17|91.65|91.15|5
1736213490000|2025-01-07 01:31:30|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736213500000|2025-01-07 01:31:40|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|4
1736213510000|2025-01-07 01:31:50|91.67|91.17|91.7|91.2|91.7|91.2|91.67|91.17|4
1736213520000|2025-01-07 01:32:00|91.69|91.19|91.73|91.23|91.75|91.25|91.67|91.17|12
1736213530000|2025-01-07 01:32:10|91.74|91.24|91.74|91.24|91.74|91.24|91.73|91.23|3
1736213540000|2025-01-07 01:32:20|91.75|91.25|91.75|91.25|91.76|91.26|91.75|91.25|3
1736213550000|2025-01-07 01:32:30|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|2
1736213560000|2025-01-07 01:32:40|91.77|91.27|91.78|91.28|91.79|91.29|91.77|91.27|4
1736213570000|2025-01-07 01:32:50|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1736213580000|2025-01-07 01:33:00|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|4
1736213590000|2025-01-07 01:33:10|91.73|91.23|91.67|91.17|91.74|91.24|91.67|91.17|8
1736213610000|2025-01-07 01:33:30|91.7|91.2|91.64|91.14|91.7|91.2|91.64|91.14|11
1736213620000|2025-01-07 01:33:40|91.63|91.13|91.66|91.16|91.66|91.16|91.63|91.13|4
1736213630000|2025-01-07 01:33:50|91.65|91.15|91.58|91.08|91.65|91.15|91.57|91.07|11
1736213640000|2025-01-07 01:34:00|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|5
1736213650000|2025-01-07 01:34:10|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736213660000|2025-01-07 01:34:20|91.59|91.09|91.54|91.04|91.59|91.09|91.54|91.04|5
1736213670000|2025-01-07 01:34:30|91.55|91.05|91.59|91.09|91.6|91.1|91.55|91.05|6
1736213680000|2025-01-07 01:34:40|91.58|91.08|91.56|91.06|91.6|91.1|91.54|91.04|8
1736213690000|2025-01-07 01:34:50|91.54|91.04|91.53|91.03|91.56|91.06|91.53|91.03|5
1736213700000|2025-01-07 01:35:00|91.54|91.04|91.48|90.98|91.54|91.04|91.48|90.98|9
1736213710000|2025-01-07 01:35:10|91.49|90.99|91.54|91.04|91.54|91.04|91.49|90.99|8
1736213720000|2025-01-07 01:35:20|91.56|91.06|91.59|91.09|91.6|91.1|91.56|91.06|8
1736213730000|2025-01-07 01:35:30|91.6|91.1|91.62|91.12|91.62|91.12|91.59|91.09|4
1736213740000|2025-01-07 01:35:40|91.61|91.11|91.6|91.1|91.61|91.11|91.57|91.07|6
1736213750000|2025-01-07 01:35:50|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|2
1736213760000|2025-01-07 01:36:00|91.62|91.12|91.6|91.1|91.63|91.13|91.59|91.09|5
1736213770000|2025-01-07 01:36:10|91.59|91.09|91.51|91.01|91.59|91.09|91.5|91|11
1736213780000|2025-01-07 01:36:20|91.53|91.03|91.53|91.03|91.53|91.03|91.52|91.02|3
1736213800000|2025-01-07 01:36:40|91.54|91.04|91.57|91.07|91.57|91.07|91.54|91.04|6
1736213810000|2025-01-07 01:36:50|91.59|91.09|91.58|91.08|91.59|91.09|91.57|91.07|9
1736213820000|2025-01-07 01:37:00|91.59|91.09|91.54|91.04|91.61|91.11|91.53|91.03|8
1736213830000|2025-01-07 01:37:10|91.53|91.03|91.53|91.03|91.57|91.07|91.53|91.03|8
1736213840000|2025-01-07 01:37:20|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736213850000|2025-01-07 01:37:30|91.56|91.06|91.55|91.05|91.56|91.06|91.54|91.04|4
1736213860000|2025-01-07 01:37:40|91.57|91.07|91.57|91.07|91.57|91.07|91.56|91.06|3
1736213880000|2025-01-07 01:38:00|91.58|91.08|91.64|91.14|91.65|91.15|91.58|91.08|5
1736213890000|2025-01-07 01:38:10|91.63|91.13|91.66|91.16|91.67|91.17|91.63|91.13|8
1736213900000|2025-01-07 01:38:20|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1736213920000|2025-01-07 01:38:40|91.66|91.16|91.66|91.16|91.66|91.16|91.65|91.15|3
1736213930000|2025-01-07 01:38:50|91.67|91.17|91.68|91.18|91.7|91.2|91.67|91.17|4
1736213940000|2025-01-07 01:39:00|91.69|91.19|91.67|91.17|91.71|91.21|91.67|91.17|7
1736213950000|2025-01-07 01:39:10|91.66|91.16|91.67|91.17|91.7|91.2|91.65|91.15|7
1736213960000|2025-01-07 01:39:20|91.66|91.16|91.63|91.13|91.66|91.16|91.62|91.12|6
1736213970000|2025-01-07 01:39:30|91.64|91.14|91.65|91.15|91.65|91.15|91.64|91.14|4
1736214000000|2025-01-07 01:40:00|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1736214010000|2025-01-07 01:40:10|91.67|91.17|91.73|91.23|91.73|91.23|91.67|91.17|5
1736214020000|2025-01-07 01:40:20|91.74|91.24|91.72|91.22|91.74|91.24|91.71|91.21|7
1736214030000|2025-01-07 01:40:30|91.74|91.24|91.72|91.22|91.74|91.24|91.72|91.22|3
1736214040000|2025-01-07 01:40:40|91.75|91.25|91.74|91.24|91.75|91.25|91.73|91.23|4
1736214070000|2025-01-07 01:41:10|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1736214080000|2025-01-07 01:41:20|91.74|91.24|91.73|91.23|91.74|91.24|91.73|91.23|2
1736214090000|2025-01-07 01:41:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736214100000|2025-01-07 01:41:40|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|4
1736214120000|2025-01-07 01:42:00|91.74|91.24|91.73|91.23|91.74|91.24|91.73|91.23|2
1736214130000|2025-01-07 01:42:10|91.72|91.22|91.66|91.16|91.72|91.22|91.66|91.16|4
1736214140000|2025-01-07 01:42:20|91.65|91.15|91.62|91.12|91.66|91.16|91.61|91.11|5
1736214150000|2025-01-07 01:42:30|91.63|91.13|91.62|91.12|91.64|91.14|91.62|91.12|3
1736214160000|2025-01-07 01:42:40|91.61|91.11|91.56|91.06|91.61|91.11|91.56|91.06|6
1736214170000|2025-01-07 01:42:50|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736214180000|2025-01-07 01:43:00|91.56|91.06|91.52|91.02|91.56|91.06|91.52|91.02|8
1736214190000|2025-01-07 01:43:10|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736214210000|2025-01-07 01:43:30|91.54|91.04|91.55|91.05|91.56|91.06|91.54|91.04|3
1736214220000|2025-01-07 01:43:40|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736214230000|2025-01-07 01:43:50|91.58|91.08|91.63|91.13|91.64|91.14|91.58|91.08|6
1736214240000|2025-01-07 01:44:00|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1736214250000|2025-01-07 01:44:10|91.56|91.06|91.58|91.08|91.58|91.08|91.56|91.06|5
1736214260000|2025-01-07 01:44:20|91.6|91.1|91.61|91.11|91.61|91.11|91.6|91.1|2
1736214270000|2025-01-07 01:44:30|91.64|91.14|91.65|91.15|91.67|91.17|91.64|91.14|9
1736214280000|2025-01-07 01:44:40|91.66|91.16|91.64|91.14|91.66|91.16|91.64|91.14|3
1736214290000|2025-01-07 01:44:50|91.65|91.15|91.62|91.12|91.65|91.15|91.61|91.11|8
1736214300000|2025-01-07 01:45:00|91.59|91.09|91.59|91.09|91.6|91.1|91.57|91.07|10
1736214310000|2025-01-07 01:45:10|91.58|91.08|91.56|91.06|91.58|91.08|91.55|91.05|4
1736214330000|2025-01-07 01:45:30|91.57|91.07|91.6|91.1|91.62|91.12|91.57|91.07|8
1736214340000|2025-01-07 01:45:40|91.59|91.09|91.59|91.09|91.6|91.1|91.58|91.08|7
1736214350000|2025-01-07 01:45:50|91.6|91.1|91.57|91.07|91.6|91.1|91.55|91.05|6
1736214360000|2025-01-07 01:46:00|91.56|91.06|91.54|91.04|91.56|91.06|91.53|91.03|7
1736214370000|2025-01-07 01:46:10|91.55|91.05|91.55|91.05|91.55|91.05|91.54|91.04|3
1736214380000|2025-01-07 01:46:20|91.57|91.07|91.58|91.08|91.58|91.08|91.55|91.05|6
1736214390000|2025-01-07 01:46:30|91.56|91.06|91.54|91.04|91.56|91.06|91.54|91.04|3
1736214400000|2025-01-07 01:46:40|91.56|91.06|91.56|91.06|91.56|91.06|91.55|91.05|5
1736214410000|2025-01-07 01:46:50|91.58|91.08|91.55|91.05|91.58|91.08|91.55|91.05|5
1736214420000|2025-01-07 01:47:00|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1736214430000|2025-01-07 01:47:10|91.58|91.08|91.59|91.09|91.6|91.1|91.58|91.08|4
1736214440000|2025-01-07 01:47:20|91.6|91.1|91.65|91.15|91.66|91.16|91.6|91.1|9
1736214450000|2025-01-07 01:47:30|91.66|91.16|91.66|91.16|91.66|91.16|91.65|91.15|3
1736214460000|2025-01-07 01:47:40|91.68|91.18|91.75|91.25|91.75|91.25|91.68|91.18|8
1736214480000|2025-01-07 01:48:00|91.78|91.28|91.75|91.25|91.78|91.28|91.74|91.24|7
1736214490000|2025-01-07 01:48:10|91.74|91.24|91.75|91.25|91.76|91.26|91.74|91.24|6
1736214500000|2025-01-07 01:48:20|91.76|91.26|91.77|91.27|91.77|91.27|91.75|91.25|4
1736214510000|2025-01-07 01:48:30|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|6
1736214520000|2025-01-07 01:48:40|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736214530000|2025-01-07 01:48:50|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736214540000|2025-01-07 01:49:00|91.79|91.29|91.79|91.29|91.79|91.29|91.78|91.28|5
1736214560000|2025-01-07 01:49:20|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736214570000|2025-01-07 01:49:30|91.82|91.32|91.8|91.3|91.82|91.32|91.8|91.3|3
1736214580000|2025-01-07 01:49:40|91.79|91.29|91.82|91.32|91.82|91.32|91.79|91.29|5
1736214590000|2025-01-07 01:49:50|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1736214600000|2025-01-07 01:50:00|91.84|91.34|91.87|91.37|91.88|91.38|91.84|91.34|5
1736214610000|2025-01-07 01:50:10|91.88|91.38|91.89|91.39|91.9|91.4|91.88|91.38|4
1736214620000|2025-01-07 01:50:20|91.9|91.4|91.91|91.41|91.91|91.41|91.9|91.4|2
1736214630000|2025-01-07 01:50:30|91.92|91.42|91.92|91.42|91.93|91.43|91.91|91.41|7
1736214640000|2025-01-07 01:50:40|91.91|91.41|91.88|91.38|91.91|91.41|91.87|91.37|4
1736214650000|2025-01-07 01:50:50|91.87|91.37|91.88|91.38|91.89|91.39|91.87|91.37|3
1736214660000|2025-01-07 01:51:00|91.89|91.39|91.93|91.43|91.94|91.44|91.89|91.39|4
1736214670000|2025-01-07 01:51:10|91.94|91.44|91.96|91.46|91.97|91.47|91.94|91.44|5
1736214680000|2025-01-07 01:51:20|91.95|91.45|91.95|91.45|91.97|91.47|91.95|91.45|5
1736214690000|2025-01-07 01:51:30|91.97|91.47|92.01|91.51|92.01|91.51|91.97|91.47|3
1736214700000|2025-01-07 01:51:40|92|91.5|91.95|91.45|92|91.5|91.94|91.44|7
1736214710000|2025-01-07 01:51:50|91.94|91.44|91.91|91.41|91.94|91.44|91.89|91.39|9
1736214720000|2025-01-07 01:52:00|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|4
1736214730000|2025-01-07 01:52:10|91.95|91.45|91.95|91.45|91.95|91.45|91.93|91.43|7
1736214740000|2025-01-07 01:52:20|91.94|91.44|91.93|91.43|91.94|91.44|91.92|91.42|6
1736214750000|2025-01-07 01:52:30|91.94|91.44|91.93|91.43|91.94|91.44|91.93|91.43|2
1736214760000|2025-01-07 01:52:40|91.92|91.42|91.93|91.43|91.94|91.44|91.92|91.42|4
1736214770000|2025-01-07 01:52:50|91.94|91.44|91.94|91.44|91.94|91.44|91.93|91.43|3
1736214780000|2025-01-07 01:53:00|91.93|91.43|91.96|91.46|91.96|91.46|91.93|91.43|3
1736214790000|2025-01-07 01:53:10|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736214800000|2025-01-07 01:53:20|91.98|91.48|91.99|91.49|92.01|91.51|91.97|91.47|7
1736214810000|2025-01-07 01:53:30|92|91.5|92.01|91.51|92.01|91.51|91.99|91.49|6
1736214820000|2025-01-07 01:53:40|92|91.5|91.98|91.48|92|91.5|91.96|91.46|5
1736214830000|2025-01-07 01:53:50|91.96|91.46|91.97|91.47|91.97|91.47|91.95|91.45|7
1736214840000|2025-01-07 01:54:00|91.98|91.48|91.98|91.48|92.01|91.51|91.97|91.47|7
1736214850000|2025-01-07 01:54:10|92|91.5|91.96|91.46|92|91.5|91.96|91.46|6
1736214860000|2025-01-07 01:54:20|91.97|91.47|92|91.5|92|91.5|91.97|91.47|3
1736214870000|2025-01-07 01:54:30|91.98|91.48|91.99|91.49|92|91.5|91.98|91.48|3
1736214880000|2025-01-07 01:54:40|91.97|91.47|91.97|91.47|91.98|91.48|91.97|91.47|3
1736214890000|2025-01-07 01:54:50|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1736214900000|2025-01-07 01:55:00|91.99|91.49|92.02|91.52|92.02|91.52|91.99|91.49|6
1736214910000|2025-01-07 01:55:10|92.01|91.51|91.99|91.49|92.02|91.52|91.99|91.49|5
1736214920000|2025-01-07 01:55:20|91.96|91.46|91.92|91.42|91.96|91.46|91.91|91.41|8
1736214930000|2025-01-07 01:55:30|91.94|91.44|91.94|91.44|91.94|91.44|91.92|91.42|5
1736214940000|2025-01-07 01:55:40|91.93|91.43|91.93|91.43|91.94|91.44|91.93|91.43|3
1736214960000|2025-01-07 01:56:00|91.97|91.47|91.86|91.36|91.97|91.47|91.85|91.35|11
1736214970000|2025-01-07 01:56:10|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736214980000|2025-01-07 01:56:20|91.84|91.34|91.85|91.35|91.86|91.36|91.84|91.34|6
1736214990000|2025-01-07 01:56:30|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1736215000000|2025-01-07 01:56:40|91.86|91.36|91.86|91.36|91.86|91.36|91.85|91.35|3
1736215010000|2025-01-07 01:56:50|91.87|91.37|91.86|91.36|91.87|91.37|91.86|91.36|2
1736215020000|2025-01-07 01:57:00|91.87|91.37|91.91|91.41|91.91|91.41|91.86|91.36|8
1736215030000|2025-01-07 01:57:10|91.9|91.4|91.86|91.36|91.9|91.4|91.86|91.36|5
1736215040000|2025-01-07 01:57:20|91.87|91.37|91.92|91.42|91.93|91.43|91.87|91.37|6
1736215050000|2025-01-07 01:57:30|91.93|91.43|91.94|91.44|91.95|91.45|91.93|91.43|4
1736215060000|2025-01-07 01:57:40|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1736215070000|2025-01-07 01:57:50|91.94|91.44|91.97|91.47|91.98|91.48|91.94|91.44|5
1736215080000|2025-01-07 01:58:00|91.98|91.48|92.02|91.52|92.02|91.52|91.98|91.48|4
1736215100000|2025-01-07 01:58:20|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736215110000|2025-01-07 01:58:30|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736215140000|2025-01-07 01:59:00|92.03|91.53|92.01|91.51|92.03|91.53|92.01|91.51|3
1736215150000|2025-01-07 01:59:10|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1736215160000|2025-01-07 01:59:20|92.05|91.55|92.07|91.57|92.07|91.57|92.05|91.55|3
1736215190000|2025-01-07 01:59:50|92.11|91.61|92.15|91.65|92.15|91.65|92.11|91.61|3
1736215200000|2025-01-07 02:00:00|92.16|91.66|92.24|91.74|92.24|91.74|92.16|91.66|11
1736215210000|2025-01-07 02:00:10|92.23|91.73|92.23|91.73|92.23|91.73|92.21|91.71|6
1736215220000|2025-01-07 02:00:20|92.24|91.74|92.25|91.75|92.26|91.76|92.24|91.74|4
1736215230000|2025-01-07 02:00:30|92.26|91.76|92.15|91.65|92.26|91.76|92.15|91.65|9
1736215240000|2025-01-07 02:00:40|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|4
1736215250000|2025-01-07 02:00:50|92.14|91.64|92.06|91.56|92.14|91.64|92.05|91.55|10
1736215260000|2025-01-07 02:01:00|92.07|91.57|92.04|91.54|92.07|91.57|92.04|91.54|8
1736215270000|2025-01-07 02:01:10|92.02|91.52|92.02|91.52|92.03|91.53|92.01|91.51|4
1736215280000|2025-01-07 02:01:20|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736215290000|2025-01-07 02:01:30|92.03|91.53|91.96|91.46|92.04|91.54|91.95|91.45|7
1736215300000|2025-01-07 02:01:40|91.98|91.48|92.01|91.51|92.01|91.51|91.98|91.48|5
1736215310000|2025-01-07 02:01:50|92|91.5|92|91.5|92.01|91.51|91.98|91.48|6
1736215320000|2025-01-07 02:02:00|91.98|91.48|92.03|91.53|92.03|91.53|91.97|91.47|11
1736215330000|2025-01-07 02:02:10|92.02|91.52|91.94|91.44|92.02|91.52|91.94|91.44|6
1736215340000|2025-01-07 02:02:20|91.95|91.45|91.95|91.45|91.97|91.47|91.94|91.44|6
1736215350000|2025-01-07 02:02:30|91.93|91.43|91.94|91.44|91.95|91.45|91.93|91.43|8
1736215360000|2025-01-07 02:02:40|91.93|91.43|91.95|91.45|91.95|91.45|91.93|91.43|7
1736215370000|2025-01-07 02:02:50|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1736215380000|2025-01-07 02:03:00|91.94|91.44|91.92|91.42|91.94|91.44|91.91|91.41|7
1736215390000|2025-01-07 02:03:10|91.91|91.41|91.91|91.41|91.94|91.44|91.91|91.41|4
1736215400000|2025-01-07 02:03:20|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736215410000|2025-01-07 02:03:30|91.93|91.43|91.97|91.47|91.97|91.47|91.93|91.43|8
1736215420000|2025-01-07 02:03:40|91.96|91.46|92.01|91.51|92.01|91.51|91.96|91.46|5
1736215430000|2025-01-07 02:03:50|92|91.5|92|91.5|92.01|91.51|92|91.5|3
1736215440000|2025-01-07 02:04:00|92.01|91.51|92|91.5|92.01|91.51|92|91.5|4
1736215450000|2025-01-07 02:04:10|91.99|91.49|91.94|91.44|92|91.5|91.93|91.43|10
1736215460000|2025-01-07 02:04:20|91.96|91.46|91.95|91.45|91.96|91.46|91.94|91.44|10
1736215470000|2025-01-07 02:04:30|91.96|91.46|91.96|91.46|91.98|91.48|91.96|91.46|4
1736215490000|2025-01-07 02:04:50|91.97|91.47|91.92|91.42|91.97|91.47|91.92|91.42|6
1736215500000|2025-01-07 02:05:00|91.9|91.4|91.79|91.29|91.9|91.4|91.79|91.29|14
1736215510000|2025-01-07 02:05:10|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|8
1736215520000|2025-01-07 02:05:20|91.76|91.26|91.83|91.33|91.84|91.34|91.76|91.26|10
1736215530000|2025-01-07 02:05:30|91.84|91.34|91.79|91.29|91.84|91.34|91.76|91.26|8
1736215540000|2025-01-07 02:05:40|91.78|91.28|91.8|91.3|91.83|91.33|91.78|91.28|7
1736215550000|2025-01-07 02:05:50|91.79|91.29|91.8|91.3|91.81|91.31|91.79|91.29|8
1736215560000|2025-01-07 02:06:00|91.81|91.31|91.77|91.27|91.81|91.31|91.74|91.24|9
1736215570000|2025-01-07 02:06:10|91.76|91.26|91.74|91.24|91.76|91.26|91.74|91.24|5
1736215580000|2025-01-07 02:06:20|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736215590000|2025-01-07 02:06:30|91.77|91.27|91.74|91.24|91.78|91.28|91.74|91.24|6
1736215600000|2025-01-07 02:06:40|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736215610000|2025-01-07 02:06:50|91.76|91.26|91.77|91.27|91.78|91.28|91.76|91.26|6
1736215620000|2025-01-07 02:07:00|91.78|91.28|91.86|91.36|91.87|91.37|91.78|91.28|13
1736215630000|2025-01-07 02:07:10|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|2
1736215640000|2025-01-07 02:07:20|91.86|91.36|91.84|91.34|91.86|91.36|91.84|91.34|3
1736215650000|2025-01-07 02:07:30|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736215660000|2025-01-07 02:07:40|91.86|91.36|91.9|91.4|91.93|91.43|91.86|91.36|10
1736215670000|2025-01-07 02:07:50|91.92|91.42|91.91|91.41|91.92|91.42|91.91|91.41|2
1736215680000|2025-01-07 02:08:00|91.9|91.4|91.86|91.36|91.9|91.4|91.84|91.34|9
1736215690000|2025-01-07 02:08:10|91.85|91.35|91.85|91.35|91.85|91.35|91.84|91.34|3
1736215700000|2025-01-07 02:08:20|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1736215710000|2025-01-07 02:08:30|91.86|91.36|91.83|91.33|91.86|91.36|91.83|91.33|4
1736215720000|2025-01-07 02:08:40|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|4
1736215730000|2025-01-07 02:08:50|91.86|91.36|91.86|91.36|91.86|91.36|91.85|91.35|3
1736215740000|2025-01-07 02:09:00|91.85|91.35|91.83|91.33|91.85|91.35|91.81|91.31|6
1736215750000|2025-01-07 02:09:10|91.84|91.34|91.85|91.35|91.85|91.35|91.83|91.33|6
1736215760000|2025-01-07 02:09:20|91.86|91.36|91.86|91.36|91.87|91.37|91.85|91.35|4
1736215770000|2025-01-07 02:09:30|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1736215780000|2025-01-07 02:09:40|91.89|91.39|91.89|91.39|91.93|91.43|91.89|91.39|6
1736215790000|2025-01-07 02:09:50|91.9|91.4|91.85|91.35|91.9|91.4|91.84|91.34|5
1736215800000|2025-01-07 02:10:00|91.84|91.34|91.82|91.32|91.84|91.34|91.81|91.31|4
1736215810000|2025-01-07 02:10:10|91.84|91.34|91.86|91.36|91.86|91.36|91.83|91.33|7
1736215820000|2025-01-07 02:10:20|91.85|91.35|91.83|91.33|91.85|91.35|91.83|91.33|5
1736215830000|2025-01-07 02:10:30|91.84|91.34|91.82|91.32|91.84|91.34|91.81|91.31|6
1736215840000|2025-01-07 02:10:40|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|4
1736215850000|2025-01-07 02:10:50|91.84|91.34|91.84|91.34|91.85|91.35|91.84|91.34|3
1736215860000|2025-01-07 02:11:00|91.85|91.35|91.87|91.37|91.88|91.38|91.85|91.35|3
1736215870000|2025-01-07 02:11:10|91.86|91.36|91.84|91.34|91.86|91.36|91.84|91.34|5
1736215890000|2025-01-07 02:11:30|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1736215900000|2025-01-07 02:11:40|91.83|91.33|91.86|91.36|91.88|91.38|91.83|91.33|6
1736215910000|2025-01-07 02:11:50|91.85|91.35|91.83|91.33|91.85|91.35|91.83|91.33|4
1736215920000|2025-01-07 02:12:00|91.85|91.35|91.86|91.36|91.87|91.37|91.84|91.34|5
1736215930000|2025-01-07 02:12:10|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|4
1736215940000|2025-01-07 02:12:20|91.89|91.39|91.93|91.43|91.94|91.44|91.89|91.39|5
1736215950000|2025-01-07 02:12:30|91.88|91.38|91.83|91.33|91.88|91.38|91.83|91.33|7
1736215960000|2025-01-07 02:12:40|91.82|91.32|91.84|91.34|91.84|91.34|91.82|91.32|3
1736215980000|2025-01-07 02:13:00|91.83|91.33|91.83|91.33|91.84|91.34|91.83|91.33|3
1736215990000|2025-01-07 02:13:10|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1736216010000|2025-01-07 02:13:30|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1736216020000|2025-01-07 02:13:40|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|4
1736216030000|2025-01-07 02:13:50|91.84|91.34|91.84|91.34|91.84|91.34|91.83|91.33|5
1736216040000|2025-01-07 02:14:00|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736216060000|2025-01-07 02:14:20|91.84|91.34|91.84|91.34|91.84|91.34|91.83|91.33|3
1736216070000|2025-01-07 02:14:30|91.85|91.35|91.85|91.35|91.85|91.35|91.84|91.34|5
1736216080000|2025-01-07 02:14:40|91.87|91.37|91.86|91.36|91.87|91.37|91.86|91.36|4
1736216090000|2025-01-07 02:14:50|91.87|91.37|91.8|91.3|91.87|91.37|91.8|91.3|7
1736216100000|2025-01-07 02:15:00|91.77|91.27|91.84|91.34|91.85|91.35|91.76|91.26|17
1736216110000|2025-01-07 02:15:10|91.87|91.37|91.86|91.36|91.87|91.37|91.86|91.36|2
1736216120000|2025-01-07 02:15:20|91.85|91.35|91.83|91.33|91.86|91.36|91.83|91.33|9
1736216130000|2025-01-07 02:15:30|91.82|91.32|91.81|91.31|91.83|91.33|91.78|91.28|10
1736216140000|2025-01-07 02:15:40|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|4
1736216150000|2025-01-07 02:15:50|91.8|91.3|91.85|91.35|91.87|91.37|91.79|91.29|7
1736216160000|2025-01-07 02:16:00|91.87|91.37|91.86|91.36|91.88|91.38|91.86|91.36|4
1736216170000|2025-01-07 02:16:10|91.87|91.37|91.89|91.39|91.95|91.45|91.87|91.37|13
1736216180000|2025-01-07 02:16:20|91.92|91.42|91.93|91.43|91.94|91.44|91.91|91.41|7
1736216190000|2025-01-07 02:16:30|91.92|91.42|91.92|91.42|91.94|91.44|91.92|91.42|4
1736216200000|2025-01-07 02:16:40|91.88|91.38|91.87|91.37|91.89|91.39|91.87|91.37|4
1736216210000|2025-01-07 02:16:50|91.88|91.38|91.88|91.38|91.88|91.38|91.87|91.37|3
1736216220000|2025-01-07 02:17:00|91.89|91.39|91.88|91.38|91.89|91.39|91.87|91.37|6
1736216230000|2025-01-07 02:17:10|91.87|91.37|91.83|91.33|91.88|91.38|91.83|91.33|9
1736216240000|2025-01-07 02:17:20|91.82|91.32|91.81|91.31|91.83|91.33|91.81|91.31|7
1736216250000|2025-01-07 02:17:30|91.83|91.33|91.81|91.31|91.83|91.33|91.8|91.3|6
1736216260000|2025-01-07 02:17:40|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|5
1736216280000|2025-01-07 02:18:00|91.76|91.26|91.75|91.25|91.76|91.26|91.73|91.23|7
1736216300000|2025-01-07 02:18:20|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736216310000|2025-01-07 02:18:30|91.74|91.24|91.68|91.18|91.74|91.24|91.68|91.18|5
1736216320000|2025-01-07 02:18:40|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|3
1736216330000|2025-01-07 02:18:50|91.7|91.2|91.72|91.22|91.74|91.24|91.7|91.2|5
1736216340000|2025-01-07 02:19:00|91.71|91.21|91.69|91.19|91.71|91.21|91.69|91.19|7
1736216350000|2025-01-07 02:19:10|91.7|91.2|91.66|91.16|91.72|91.22|91.66|91.16|6
1736216360000|2025-01-07 02:19:20|91.65|91.15|91.67|91.17|91.67|91.17|91.63|91.13|8
1736216370000|2025-01-07 02:19:30|91.68|91.18|91.65|91.15|91.68|91.18|91.65|91.15|3
1736216380000|2025-01-07 02:19:40|91.66|91.16|91.63|91.13|91.66|91.16|91.63|91.13|6
1736216390000|2025-01-07 02:19:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736216400000|2025-01-07 02:20:00|91.63|91.13|91.58|91.08|91.64|91.14|91.58|91.08|8
1736216410000|2025-01-07 02:20:10|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|4
1736216420000|2025-01-07 02:20:20|91.58|91.08|91.63|91.13|91.64|91.14|91.58|91.08|9
1736216430000|2025-01-07 02:20:30|91.64|91.14|91.65|91.15|91.65|91.15|91.62|91.12|6
1736216440000|2025-01-07 02:20:40|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|3
1736216450000|2025-01-07 02:20:50|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|7
1736216460000|2025-01-07 02:21:00|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|4
1736216470000|2025-01-07 02:21:10|91.65|91.15|91.65|91.15|91.66|91.16|91.64|91.14|5
1736216480000|2025-01-07 02:21:20|91.64|91.14|91.67|91.17|91.68|91.18|91.64|91.14|6
1736216490000|2025-01-07 02:21:30|91.66|91.16|91.67|91.17|91.68|91.18|91.65|91.15|8
1736216500000|2025-01-07 02:21:40|91.66|91.16|91.67|91.17|91.67|91.17|91.65|91.15|7
1736216510000|2025-01-07 02:21:50|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|8
1736216520000|2025-01-07 02:22:00|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736216530000|2025-01-07 02:22:10|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1736216540000|2025-01-07 02:22:20|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|3
1736216550000|2025-01-07 02:22:30|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736216560000|2025-01-07 02:22:40|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736216570000|2025-01-07 02:22:50|91.67|91.17|91.67|91.17|91.68|91.18|91.66|91.16|5
1736216580000|2025-01-07 02:23:00|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736216590000|2025-01-07 02:23:10|91.66|91.16|91.67|91.17|91.68|91.18|91.66|91.16|3
1736216600000|2025-01-07 02:23:20|91.66|91.16|91.64|91.14|91.67|91.17|91.63|91.13|11
1736216620000|2025-01-07 02:23:40|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|7
1736216630000|2025-01-07 02:23:50|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|4
1736216640000|2025-01-07 02:24:00|91.65|91.15|91.64|91.14|91.65|91.15|91.62|91.12|6
1736216650000|2025-01-07 02:24:10|91.63|91.13|91.56|91.06|91.63|91.13|91.56|91.06|8
1736216660000|2025-01-07 02:24:20|91.55|91.05|91.48|90.98|91.56|91.06|91.48|90.98|12
1736216670000|2025-01-07 02:24:30|91.49|90.99|91.45|90.95|91.49|90.99|91.44|90.94|5
1736216680000|2025-01-07 02:24:40|91.44|90.94|91.34|90.84|91.44|90.94|91.34|90.84|9
1736216690000|2025-01-07 02:24:50|91.37|90.87|91.37|90.87|91.37|90.87|91.36|90.86|3
1736216700000|2025-01-07 02:25:00|91.38|90.88|91.42|90.92|91.45|90.95|91.36|90.86|12
1736216710000|2025-01-07 02:25:10|91.41|90.91|91.34|90.84|91.41|90.91|91.34|90.84|8
1736216720000|2025-01-07 02:25:20|91.33|90.83|91.29|90.79|91.33|90.83|91.27|90.77|5
1736216730000|2025-01-07 02:25:30|91.31|90.81|91.32|90.82|91.33|90.83|91.31|90.81|6
1736216740000|2025-01-07 02:25:40|91.31|90.81|91.32|90.82|91.33|90.83|91.31|90.81|4
1736216760000|2025-01-07 02:26:00|91.29|90.79|91.28|90.78|91.29|90.79|91.27|90.77|6
1736216770000|2025-01-07 02:26:10|91.29|90.79|91.25|90.75|91.29|90.79|91.24|90.74|7
1736216780000|2025-01-07 02:26:20|91.27|90.77|91.26|90.76|91.27|90.77|91.26|90.76|2
1736216790000|2025-01-07 02:26:30|91.27|90.77|91.28|90.78|91.28|90.78|91.26|90.76|3
1736216800000|2025-01-07 02:26:40|91.27|90.77|91.24|90.74|91.27|90.77|91.22|90.72|9
1736216820000|2025-01-07 02:27:00|91.25|90.75|91.25|90.75|91.25|90.75|91.24|90.74|9
1736216830000|2025-01-07 02:27:10|91.24|90.74|91.2|90.7|91.25|90.75|91.17|90.67|12
1736216840000|2025-01-07 02:27:20|91.18|90.68|91.2|90.7|91.2|90.7|91.18|90.68|2
1736216850000|2025-01-07 02:27:30|91.19|90.69|91.16|90.66|91.19|90.69|91.16|90.66|6
1736216860000|2025-01-07 02:27:40|91.17|90.67|91.16|90.66|91.17|90.67|91.16|90.66|2
1736216880000|2025-01-07 02:28:00|91.15|90.65|91.14|90.64|91.15|90.65|91.14|90.64|2
1736216890000|2025-01-07 02:28:10|91.13|90.63|91.13|90.63|91.14|90.64|91.13|90.63|3
1736216900000|2025-01-07 02:28:20|91.14|90.64|91.15|90.65|91.15|90.65|91.13|90.63|6
1736216910000|2025-01-07 02:28:30|91.14|90.64|91.16|90.66|91.17|90.67|91.14|90.64|5
1736216920000|2025-01-07 02:28:40|91.17|90.67|91.17|90.67|91.17|90.67|91.16|90.66|5
1736216930000|2025-01-07 02:28:50|91.16|90.66|91.16|90.66|91.16|90.66|91.16|90.66|1
1736216940000|2025-01-07 02:29:00|91.17|90.67|91.26|90.76|91.26|90.76|91.16|90.66|9
1736216950000|2025-01-07 02:29:10|91.25|90.75|91.25|90.75|91.26|90.76|91.25|90.75|3
1736216960000|2025-01-07 02:29:20|91.26|90.76|91.25|90.75|91.26|90.76|91.25|90.75|2
1736216970000|2025-01-07 02:29:30|91.23|90.73|91.21|90.71|91.23|90.73|91.2|90.7|4
1736216980000|2025-01-07 02:29:40|91.2|90.7|91.2|90.7|91.2|90.7|91.19|90.69|5
1736217000000|2025-01-07 02:30:00|91.21|90.71|91.2|90.7|91.22|90.72|91.2|90.7|4
1736217010000|2025-01-07 02:30:10|91.21|90.71|91.21|90.71|91.21|90.71|91.21|90.71|1
1736217020000|2025-01-07 02:30:20|91.2|90.7|91.19|90.69|91.2|90.7|91.18|90.68|3
1736217030000|2025-01-07 02:30:30|91.2|90.7|91.19|90.69|91.22|90.72|91.19|90.69|8
1736217040000|2025-01-07 02:30:40|91.18|90.68|91.18|90.68|91.19|90.69|91.17|90.67|5
1736217050000|2025-01-07 02:30:50|91.19|90.69|91.18|90.68|91.19|90.69|91.17|90.67|4
1736217060000|2025-01-07 02:31:00|91.19|90.69|91.19|90.69|91.19|90.69|91.18|90.68|3
1736217080000|2025-01-07 02:31:20|91.18|90.68|91.19|90.69|91.19|90.69|91.18|90.68|2
1736217090000|2025-01-07 02:31:30|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736217100000|2025-01-07 02:31:40|91.19|90.69|91.22|90.72|91.24|90.74|91.18|90.68|7
1736217110000|2025-01-07 02:31:50|91.24|90.74|91.34|90.84|91.35|90.85|91.24|90.74|8
1736217120000|2025-01-07 02:32:00|91.35|90.85|91.31|90.81|91.35|90.85|91.28|90.78|9
1736217130000|2025-01-07 02:32:10|91.28|90.78|91.27|90.77|91.29|90.79|91.27|90.77|4
1736217140000|2025-01-07 02:32:20|91.31|90.81|91.28|90.78|91.32|90.82|91.28|90.78|8
1736217150000|2025-01-07 02:32:30|91.29|90.79|91.21|90.71|91.29|90.79|91.21|90.71|11
1736217160000|2025-01-07 02:32:40|91.22|90.72|91.18|90.68|91.22|90.72|91.18|90.68|3
1736217170000|2025-01-07 02:32:50|91.17|90.67|91.15|90.65|91.18|90.68|91.14|90.64|8
1736217180000|2025-01-07 02:33:00|91.16|90.66|91.14|90.64|91.16|90.66|91.14|90.64|5
1736217190000|2025-01-07 02:33:10|91.15|90.65|91.13|90.63|91.15|90.65|91.13|90.63|2
1736217200000|2025-01-07 02:33:20|91.14|90.64|91.1|90.6|91.14|90.64|91.09|90.59|5
1736217210000|2025-01-07 02:33:30|91.12|90.62|91.13|90.63|91.15|90.65|91.12|90.62|6
1736217220000|2025-01-07 02:33:40|91.11|90.61|91.07|90.57|91.11|90.61|91.07|90.57|6
1736217230000|2025-01-07 02:33:50|91.08|90.58|91.05|90.55|91.08|90.58|91.03|90.53|11
1736217240000|2025-01-07 02:34:00|91.06|90.56|91.06|90.56|91.07|90.57|91.06|90.56|5
1736217250000|2025-01-07 02:34:10|91.08|90.58|91.08|90.58|91.09|90.59|91.07|90.57|5
1736217260000|2025-01-07 02:34:20|91.07|90.57|91.08|90.58|91.08|90.58|91.07|90.57|2
1736217270000|2025-01-07 02:34:30|91.07|90.57|91.06|90.56|91.07|90.57|91.05|90.55|5
1736217280000|2025-01-07 02:34:40|91.07|90.57|91.06|90.56|91.07|90.57|91.06|90.56|4
1736217290000|2025-01-07 02:34:50|91.07|90.57|91.06|90.56|91.08|90.58|91.06|90.56|6
1736217300000|2025-01-07 02:35:00|91.04|90.54|91.08|90.58|91.08|90.58|91.04|90.54|7
1736217310000|2025-01-07 02:35:10|91.1|90.6|91.12|90.62|91.13|90.63|91.1|90.6|3
1736217320000|2025-01-07 02:35:20|91.13|90.63|91.14|90.64|91.15|90.65|91.13|90.63|4
1736217330000|2025-01-07 02:35:30|91.15|90.65|91.15|90.65|91.16|90.66|91.15|90.65|5
1736217340000|2025-01-07 02:35:40|91.16|90.66|91.18|90.68|91.18|90.68|91.16|90.66|3
1736217350000|2025-01-07 02:35:50|91.23|90.73|91.19|90.69|91.23|90.73|91.19|90.69|10
1736217360000|2025-01-07 02:36:00|91.18|90.68|91.19|90.69|91.2|90.7|91.16|90.66|10
1736217370000|2025-01-07 02:36:10|91.18|90.68|91.15|90.65|91.18|90.68|91.15|90.65|4
1736217380000|2025-01-07 02:36:20|91.16|90.66|91.15|90.65|91.17|90.67|91.15|90.65|4
1736217390000|2025-01-07 02:36:30|91.16|90.66|91.16|90.66|91.16|90.66|91.16|90.66|1
1736217400000|2025-01-07 02:36:40|91.15|90.65|91.15|90.65|91.15|90.65|91.15|90.65|1
1736217420000|2025-01-07 02:37:00|91.16|90.66|91.16|90.66|91.16|90.66|91.15|90.65|3
1736217430000|2025-01-07 02:37:10|91.18|90.68|91.16|90.66|91.18|90.68|91.16|90.66|3
1736217440000|2025-01-07 02:37:20|91.17|90.67|91.17|90.67|91.17|90.67|91.16|90.66|3
1736217450000|2025-01-07 02:37:30|91.18|90.68|91.15|90.65|91.18|90.68|91.15|90.65|4
1736217470000|2025-01-07 02:37:50|91.18|90.68|91.19|90.69|91.19|90.69|91.17|90.67|5
1736217480000|2025-01-07 02:38:00|91.2|90.7|91.17|90.67|91.22|90.72|91.17|90.67|5
1736217490000|2025-01-07 02:38:10|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736217510000|2025-01-07 02:38:30|91.16|90.66|91.13|90.63|91.17|90.67|91.12|90.62|10
1736217520000|2025-01-07 02:38:40|91.15|90.65|91.15|90.65|91.15|90.65|91.13|90.63|5
1736217530000|2025-01-07 02:38:50|91.16|90.66|91.15|90.65|91.16|90.66|91.15|90.65|2
1736217540000|2025-01-07 02:39:00|91.14|90.64|91.14|90.64|91.14|90.64|91.14|90.64|1
1736217570000|2025-01-07 02:39:30|91.13|90.63|91.13|90.63|91.13|90.63|91.13|90.63|1
1736217580000|2025-01-07 02:39:40|91.14|90.64|91.15|90.65|91.19|90.69|91.14|90.64|4
1736217590000|2025-01-07 02:39:50|91.13|90.63|91.12|90.62|91.13|90.63|91.12|90.62|2
1736217600000|2025-01-07 02:40:00|91.09|90.59|91.07|90.57|91.09|90.59|91.05|90.55|6
1736217610000|2025-01-07 02:40:10|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736217620000|2025-01-07 02:40:20|91.11|90.61|91.12|90.62|91.12|90.62|91.11|90.61|4
1736217630000|2025-01-07 02:40:30|91.13|90.63|91.13|90.63|91.13|90.63|91.13|90.63|1
1736217640000|2025-01-07 02:40:40|91.16|90.66|91.14|90.64|91.16|90.66|91.14|90.64|3
1736217650000|2025-01-07 02:40:50|91.15|90.65|91.17|90.67|91.17|90.67|91.15|90.65|5
1736217660000|2025-01-07 02:41:00|91.18|90.68|91.18|90.68|91.19|90.69|91.18|90.68|3
1736217670000|2025-01-07 02:41:10|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736217680000|2025-01-07 02:41:20|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736217690000|2025-01-07 02:41:30|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1736217700000|2025-01-07 02:41:40|91.18|90.68|91.14|90.64|91.18|90.68|91.14|90.64|6
1736217710000|2025-01-07 02:41:50|91.15|90.65|91.14|90.64|91.15|90.65|91.14|90.64|4
1736217720000|2025-01-07 02:42:00|91.13|90.63|91.11|90.61|91.14|90.64|91.11|90.61|3
1736217730000|2025-01-07 02:42:10|91.12|90.62|91.1|90.6|91.12|90.62|91.08|90.58|7
1736217740000|2025-01-07 02:42:20|91.08|90.58|91.09|90.59|91.09|90.59|91.08|90.58|2
1736217750000|2025-01-07 02:42:30|91.07|90.57|91.06|90.56|91.07|90.57|91.05|90.55|4
1736217760000|2025-01-07 02:42:40|91.07|90.57|91.07|90.57|91.07|90.57|91.06|90.56|3
1736217770000|2025-01-07 02:42:50|91.08|90.58|91.08|90.58|91.09|90.59|91.08|90.58|7
1736217780000|2025-01-07 02:43:00|91.09|90.59|91.15|90.65|91.15|90.65|91.09|90.59|4
1736217790000|2025-01-07 02:43:10|91.16|90.66|91.16|90.66|91.17|90.67|91.15|90.65|5
1736217810000|2025-01-07 02:43:30|91.18|90.68|91.18|90.68|91.18|90.68|91.17|90.67|3
1736217820000|2025-01-07 02:43:40|91.19|90.69|91.16|90.66|91.19|90.69|91.16|90.66|5
1736217830000|2025-01-07 02:43:50|91.15|90.65|91.14|90.64|91.15|90.65|91.14|90.64|2
1736217850000|2025-01-07 02:44:10|91.15|90.65|91.14|90.64|91.15|90.65|91.13|90.63|3
1736217860000|2025-01-07 02:44:20|91.15|90.65|91.15|90.65|91.15|90.65|91.15|90.65|1
1736217870000|2025-01-07 02:44:30|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736217880000|2025-01-07 02:44:40|91.16|90.66|91.16|90.66|91.16|90.66|91.16|90.66|1
1736217900000|2025-01-07 02:45:00|91.15|90.65|91.19|90.69|91.2|90.7|91.15|90.65|7
1736217920000|2025-01-07 02:45:20|91.18|90.68|91.16|90.66|91.19|90.69|91.15|90.65|5
1736217930000|2025-01-07 02:45:30|91.15|90.65|91.09|90.59|91.15|90.65|91.09|90.59|9
1736217940000|2025-01-07 02:45:40|91.07|90.57|91.08|90.58|91.08|90.58|91.07|90.57|2
1736217950000|2025-01-07 02:45:50|91.07|90.57|91.08|90.58|91.08|90.58|91.07|90.57|2
1736217960000|2025-01-07 02:46:00|91.06|90.56|91.02|90.52|91.07|90.57|91.01|90.51|8
1736217970000|2025-01-07 02:46:10|91.05|90.55|91.06|90.56|91.07|90.57|91.04|90.54|6
1736217980000|2025-01-07 02:46:20|91.07|90.57|91.11|90.61|91.11|90.61|91.07|90.57|4
1736217990000|2025-01-07 02:46:30|91.12|90.62|91.14|90.64|91.14|90.64|91.11|90.61|4
1736218000000|2025-01-07 02:46:40|91.13|90.63|91.12|90.62|91.13|90.63|91.12|90.62|2
1736218020000|2025-01-07 02:47:00|91.11|90.61|91.08|90.58|91.12|90.62|91.08|90.58|4
1736218030000|2025-01-07 02:47:10|91.06|90.56|91.05|90.55|91.07|90.57|91.04|90.54|12
1736218040000|2025-01-07 02:47:20|91.04|90.54|91.04|90.54|91.05|90.55|91.04|90.54|3
1736218050000|2025-01-07 02:47:30|91.02|90.52|91.02|90.52|91.02|90.52|91.02|90.52|1
1736218060000|2025-01-07 02:47:40|91|90.5|90.97|90.47|91|90.5|90.97|90.47|4
1736218070000|2025-01-07 02:47:50|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736218080000|2025-01-07 02:48:00|90.95|90.45|90.93|90.43|90.97|90.47|90.93|90.43|9
1736218090000|2025-01-07 02:48:10|90.94|90.44|90.95|90.45|90.95|90.45|90.94|90.44|4
1736218100000|2025-01-07 02:48:20|90.97|90.47|90.98|90.48|90.98|90.48|90.96|90.46|4
1736218110000|2025-01-07 02:48:30|90.97|90.47|90.98|90.48|90.98|90.48|90.97|90.47|2
1736218140000|2025-01-07 02:49:00|90.96|90.46|90.97|90.47|90.97|90.47|90.96|90.46|2
1736218150000|2025-01-07 02:49:10|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736218160000|2025-01-07 02:49:20|90.95|90.45|90.94|90.44|90.95|90.45|90.94|90.44|2
1736218170000|2025-01-07 02:49:30|90.93|90.43|90.94|90.44|90.94|90.44|90.92|90.42|6
1736218180000|2025-01-07 02:49:40|90.96|90.46|90.96|90.46|90.97|90.47|90.95|90.45|5
1736218190000|2025-01-07 02:49:50|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|3
1736218240000|2025-01-07 02:50:40|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736218280000|2025-01-07 02:51:20|90.94|90.44|90.98|90.48|90.98|90.48|90.93|90.43|10
1736218290000|2025-01-07 02:51:30|90.99|90.49|91.03|90.53|91.04|90.54|90.99|90.49|9
1736218300000|2025-01-07 02:51:40|91.07|90.57|91.05|90.55|91.07|90.57|91.04|90.54|5
1736218310000|2025-01-07 02:51:50|91.04|90.54|91.02|90.52|91.04|90.54|91|90.5|5
1736218320000|2025-01-07 02:52:00|91.03|90.53|91.03|90.53|91.03|90.53|91.02|90.52|3
1736218330000|2025-01-07 02:52:10|91.02|90.52|91.02|90.52|91.07|90.57|91.01|90.51|8
1736218340000|2025-01-07 02:52:20|91.04|90.54|91.04|90.54|91.04|90.54|91.03|90.53|3
1736218350000|2025-01-07 02:52:30|91.03|90.53|90.99|90.49|91.03|90.53|90.98|90.48|6
1736218360000|2025-01-07 02:52:40|90.98|90.48|90.98|90.48|90.98|90.48|90.98|90.48|1
1736218370000|2025-01-07 02:52:50|90.99|90.49|91.02|90.52|91.07|90.57|90.98|90.48|11
1736218380000|2025-01-07 02:53:00|91|90.5|91.02|90.52|91.03|90.53|90.98|90.48|8
1736218390000|2025-01-07 02:53:10|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736218400000|2025-01-07 02:53:20|91.02|90.52|91.02|90.52|91.02|90.52|91.02|90.52|1
1736218410000|2025-01-07 02:53:30|91.03|90.53|91.03|90.53|91.03|90.53|91.03|90.53|1
1736218420000|2025-01-07 02:53:40|91.04|90.54|91.03|90.53|91.04|90.54|91.02|90.52|5
1736218440000|2025-01-07 02:54:00|91.01|90.51|90.98|90.48|91.01|90.51|90.98|90.48|2
1736218450000|2025-01-07 02:54:10|90.99|90.49|90.97|90.47|91|90.5|90.97|90.47|4
1736218460000|2025-01-07 02:54:20|90.95|90.45|90.96|90.46|90.96|90.46|90.95|90.45|2
1736218470000|2025-01-07 02:54:30|90.95|90.45|90.93|90.43|90.95|90.45|90.92|90.42|6
1736218480000|2025-01-07 02:54:40|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|3
1736218490000|2025-01-07 02:54:50|90.95|90.45|90.92|90.42|90.95|90.45|90.92|90.42|4
1736218500000|2025-01-07 02:55:00|90.93|90.43|90.85|90.35|90.93|90.43|90.85|90.35|4
1736218510000|2025-01-07 02:55:10|90.84|90.34|90.84|90.34|90.85|90.35|90.84|90.34|7
1736218520000|2025-01-07 02:55:20|90.83|90.33|90.84|90.34|90.85|90.35|90.83|90.33|4
1736218550000|2025-01-07 02:55:50|90.82|90.32|90.85|90.35|90.85|90.35|90.82|90.32|3
1736218570000|2025-01-07 02:56:10|90.88|90.38|90.85|90.35|90.88|90.38|90.84|90.34|5
1736218580000|2025-01-07 02:56:20|90.84|90.34|90.85|90.35|90.85|90.35|90.84|90.34|2
1736218590000|2025-01-07 02:56:30|90.84|90.34|90.84|90.34|90.85|90.35|90.84|90.34|3
1736218600000|2025-01-07 02:56:40|90.82|90.32|90.84|90.34|90.84|90.34|90.8|90.3|5
1736218610000|2025-01-07 02:56:50|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736218620000|2025-01-07 02:57:00|90.85|90.35|90.85|90.35|90.86|90.36|90.84|90.34|5
1736218630000|2025-01-07 02:57:10|90.84|90.34|90.85|90.35|90.85|90.35|90.83|90.33|4
1736218640000|2025-01-07 02:57:20|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|2
1736218650000|2025-01-07 02:57:30|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|2
1736218660000|2025-01-07 02:57:40|90.88|90.38|90.97|90.47|90.98|90.48|90.88|90.38|8
1736218670000|2025-01-07 02:57:50|90.96|90.46|90.95|90.45|90.97|90.47|90.95|90.45|4
1736218680000|2025-01-07 02:58:00|90.94|90.44|90.93|90.43|90.95|90.45|90.92|90.42|10
1736218690000|2025-01-07 02:58:10|90.91|90.41|90.93|90.43|90.93|90.43|90.9|90.4|5
1736218710000|2025-01-07 02:58:30|90.92|90.42|90.92|90.42|90.92|90.42|90.91|90.41|3
1736218720000|2025-01-07 02:58:40|90.89|90.39|90.92|90.42|90.92|90.42|90.89|90.39|4
1736218730000|2025-01-07 02:58:50|90.91|90.41|90.92|90.42|90.92|90.42|90.91|90.41|2
1736218740000|2025-01-07 02:59:00|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736218750000|2025-01-07 02:59:10|90.93|90.43|90.94|90.44|90.96|90.46|90.93|90.43|6
1736218760000|2025-01-07 02:59:20|90.93|90.43|90.91|90.41|90.93|90.43|90.91|90.41|2
1736218770000|2025-01-07 02:59:30|90.9|90.4|90.88|90.38|90.9|90.4|90.87|90.37|3
1736218780000|2025-01-07 02:59:40|90.89|90.39|90.92|90.42|90.92|90.42|90.89|90.39|3
1736218790000|2025-01-07 02:59:50|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736218800000|2025-01-07 03:00:00|90.94|90.44|90.98|90.48|90.99|90.49|90.94|90.44|8
1736218810000|2025-01-07 03:00:10|90.97|90.47|90.96|90.46|91.02|90.52|90.96|90.46|14
1736218820000|2025-01-07 03:00:20|90.95|90.45|90.98|90.48|90.98|90.48|90.95|90.45|7
1736218830000|2025-01-07 03:00:30|90.97|90.47|90.95|90.45|90.97|90.47|90.94|90.44|5
1736218840000|2025-01-07 03:00:40|90.97|90.47|90.97|90.47|90.97|90.47|90.96|90.46|3
1736218850000|2025-01-07 03:00:50|90.98|90.48|90.96|90.46|90.98|90.48|90.96|90.46|5
1736218860000|2025-01-07 03:01:00|90.94|90.44|90.96|90.46|90.96|90.46|90.92|90.42|9
1736218870000|2025-01-07 03:01:10|90.95|90.45|90.96|90.46|90.96|90.46|90.95|90.45|2
1736218880000|2025-01-07 03:01:20|90.99|90.49|91.02|90.52|91.04|90.54|90.98|90.48|10
1736218890000|2025-01-07 03:01:30|90.99|90.49|90.98|90.48|90.99|90.49|90.98|90.48|4
1736218900000|2025-01-07 03:01:40|90.97|90.47|90.98|90.48|90.99|90.49|90.97|90.47|4
1736218910000|2025-01-07 03:01:50|90.99|90.49|90.96|90.46|90.99|90.49|90.96|90.46|4
1736218920000|2025-01-07 03:02:00|90.95|90.45|90.94|90.44|90.95|90.45|90.93|90.43|6
1736218930000|2025-01-07 03:02:10|90.95|90.45|90.95|90.45|90.96|90.46|90.95|90.45|3
1736218940000|2025-01-07 03:02:20|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736218950000|2025-01-07 03:02:30|90.97|90.47|90.91|90.41|90.97|90.47|90.87|90.37|11
1736218960000|2025-01-07 03:02:40|90.9|90.4|90.84|90.34|90.9|90.4|90.84|90.34|5
1736218970000|2025-01-07 03:02:50|90.85|90.35|90.85|90.35|90.86|90.36|90.84|90.34|13
1736218980000|2025-01-07 03:03:00|90.86|90.36|90.82|90.32|90.86|90.36|90.81|90.31|6
1736218990000|2025-01-07 03:03:10|90.83|90.33|90.84|90.34|90.85|90.35|90.83|90.33|6
1736219000000|2025-01-07 03:03:20|90.85|90.35|90.88|90.38|90.89|90.39|90.85|90.35|7
1736219010000|2025-01-07 03:03:30|90.87|90.37|90.87|90.37|90.87|90.37|90.86|90.36|3
1736219020000|2025-01-07 03:03:40|90.89|90.39|91|90.5|91|90.5|90.89|90.39|10
1736219030000|2025-01-07 03:03:50|91.01|90.51|90.98|90.48|91.04|90.54|90.98|90.48|8
1736219040000|2025-01-07 03:04:00|90.99|90.49|91.02|90.52|91.03|90.53|90.99|90.49|6
1736219050000|2025-01-07 03:04:10|91.05|90.55|91.05|90.55|91.05|90.55|91.04|90.54|3
1736219060000|2025-01-07 03:04:20|91.06|90.56|91.07|90.57|91.08|90.58|91.06|90.56|9
1736219070000|2025-01-07 03:04:30|91.06|90.56|91.04|90.54|91.06|90.56|91.03|90.53|6
1736219080000|2025-01-07 03:04:40|91.03|90.53|91.03|90.53|91.04|90.54|91.03|90.53|3
1736219090000|2025-01-07 03:04:50|91.05|90.55|91.06|90.56|91.06|90.56|91.05|90.55|2
1736219100000|2025-01-07 03:05:00|91.05|90.55|91.02|90.52|91.06|90.56|91.02|90.52|9
1736219110000|2025-01-07 03:05:10|91.03|90.53|90.97|90.47|91.03|90.53|90.97|90.47|8
1736219120000|2025-01-07 03:05:20|90.98|90.48|91.02|90.52|91.02|90.52|90.98|90.48|4
1736219130000|2025-01-07 03:05:30|91.03|90.53|91.04|90.54|91.06|90.56|91.03|90.53|6
1736219140000|2025-01-07 03:05:40|91.06|90.56|91.06|90.56|91.06|90.56|91.05|90.55|3
1736219150000|2025-01-07 03:05:50|91.07|90.57|91.07|90.57|91.07|90.57|91.07|90.57|1
1736219160000|2025-01-07 03:06:00|91.08|90.58|91.15|90.65|91.15|90.65|91.08|90.58|5
1736219170000|2025-01-07 03:06:10|91.17|90.67|91.18|90.68|91.18|90.68|91.17|90.67|2
1736219180000|2025-01-07 03:06:20|91.15|90.65|91.16|90.66|91.18|90.68|91.15|90.65|5
1736219190000|2025-01-07 03:06:30|91.15|90.65|91.14|90.64|91.16|90.66|91.13|90.63|7
1736219200000|2025-01-07 03:06:40|91.13|90.63|91.13|90.63|91.14|90.64|91.13|90.63|3
1736219210000|2025-01-07 03:06:50|91.12|90.62|91.13|90.63|91.14|90.64|91.12|90.62|4
1736219220000|2025-01-07 03:07:00|91.15|90.65|91.2|90.7|91.2|90.7|91.14|90.64|7
1736219230000|2025-01-07 03:07:10|91.23|90.73|91.25|90.75|91.25|90.75|91.22|90.72|5
1736219250000|2025-01-07 03:07:30|91.26|90.76|91.26|90.76|91.26|90.76|91.26|90.76|1
1736219260000|2025-01-07 03:07:40|91.25|90.75|91.24|90.74|91.25|90.75|91.23|90.73|4
1736219270000|2025-01-07 03:07:50|91.26|90.76|91.25|90.75|91.26|90.76|91.25|90.75|4
1736219280000|2025-01-07 03:08:00|91.26|90.76|91.27|90.77|91.27|90.77|91.25|90.75|4
1736219300000|2025-01-07 03:08:20|91.25|90.75|91.24|90.74|91.25|90.75|91.23|90.73|6
1736219310000|2025-01-07 03:08:30|91.23|90.73|91.24|90.74|91.24|90.74|91.22|90.72|6
1736219320000|2025-01-07 03:08:40|91.25|90.75|91.25|90.75|91.26|90.76|91.25|90.75|3
1736219330000|2025-01-07 03:08:50|91.26|90.76|91.26|90.76|91.26|90.76|91.26|90.76|1
1736219340000|2025-01-07 03:09:00|91.27|90.77|91.31|90.81|91.31|90.81|91.27|90.77|3
1736219360000|2025-01-07 03:09:20|91.33|90.83|91.26|90.76|91.34|90.84|91.26|90.76|8
1736219380000|2025-01-07 03:09:40|91.25|90.75|91.25|90.75|91.25|90.75|91.25|90.75|1
1736219390000|2025-01-07 03:09:50|91.24|90.74|91.26|90.76|91.27|90.77|91.23|90.73|6
1736219400000|2025-01-07 03:10:00|91.27|90.77|91.29|90.79|91.29|90.79|91.27|90.77|3
1736219410000|2025-01-07 03:10:10|91.28|90.78|91.25|90.75|91.28|90.78|91.25|90.75|3
1736219420000|2025-01-07 03:10:20|91.24|90.74|91.25|90.75|91.25|90.75|91.24|90.74|2
1736219430000|2025-01-07 03:10:30|91.26|90.76|91.26|90.76|91.27|90.77|91.26|90.76|3
1736219440000|2025-01-07 03:10:40|91.27|90.77|91.27|90.77|91.28|90.78|91.27|90.77|3
1736219450000|2025-01-07 03:10:50|91.28|90.78|91.29|90.79|91.29|90.79|91.28|90.78|2
1736219460000|2025-01-07 03:11:00|91.3|90.8|91.31|90.81|91.31|90.81|91.25|90.75|10
1736219470000|2025-01-07 03:11:10|91.3|90.8|91.33|90.83|91.33|90.83|91.29|90.79|8
1736219480000|2025-01-07 03:11:20|91.34|90.84|91.35|90.85|91.35|90.85|91.34|90.84|2
1736219490000|2025-01-07 03:11:30|91.36|90.86|91.35|90.85|91.36|90.86|91.35|90.85|2
1736219500000|2025-01-07 03:11:40|91.34|90.84|91.32|90.82|91.34|90.84|91.32|90.82|3
1736219510000|2025-01-07 03:11:50|91.33|90.83|91.34|90.84|91.34|90.84|91.33|90.83|2
1736219520000|2025-01-07 03:12:00|91.35|90.85|91.33|90.83|91.35|90.85|91.28|90.78|7
1736219530000|2025-01-07 03:12:10|91.32|90.82|91.38|90.88|91.38|90.88|91.32|90.82|6
1736219540000|2025-01-07 03:12:20|91.39|90.89|91.4|90.9|91.42|90.92|91.39|90.89|4
1736219550000|2025-01-07 03:12:30|91.39|90.89|91.36|90.86|91.39|90.89|91.35|90.85|8
1736219560000|2025-01-07 03:12:40|91.37|90.87|91.38|90.88|91.41|90.91|91.37|90.87|5
1736219570000|2025-01-07 03:12:50|91.37|90.87|91.37|90.87|91.38|90.88|91.37|90.87|3
1736219580000|2025-01-07 03:13:00|91.36|90.86|91.32|90.82|91.36|90.86|91.32|90.82|8
1736219590000|2025-01-07 03:13:10|91.3|90.8|91.28|90.78|91.3|90.8|91.28|90.78|3
1736219600000|2025-01-07 03:13:20|91.32|90.82|91.32|90.82|91.33|90.83|91.32|90.82|3
1736219610000|2025-01-07 03:13:30|91.33|90.83|91.35|90.85|91.35|90.85|91.32|90.82|5
1736219620000|2025-01-07 03:13:40|91.34|90.84|91.33|90.83|91.35|90.85|91.33|90.83|6
1736219630000|2025-01-07 03:13:50|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736219640000|2025-01-07 03:14:00|91.31|90.81|91.27|90.77|91.31|90.81|91.27|90.77|2
1736219650000|2025-01-07 03:14:10|91.26|90.76|91.24|90.74|91.26|90.76|91.22|90.72|10
1736219660000|2025-01-07 03:14:20|91.25|90.75|91.26|90.76|91.26|90.76|91.25|90.75|2
1736219670000|2025-01-07 03:14:30|91.28|90.78|91.26|90.76|91.28|90.78|91.26|90.76|5
1736219680000|2025-01-07 03:14:40|91.27|90.77|91.25|90.75|91.27|90.77|91.24|90.74|4
1736219690000|2025-01-07 03:14:50|91.27|90.77|91.29|90.79|91.3|90.8|91.27|90.77|4
1736219700000|2025-01-07 03:15:00|91.3|90.8|91.22|90.72|91.3|90.8|91.22|90.72|13
1736219710000|2025-01-07 03:15:10|91.23|90.73|91.22|90.72|91.23|90.73|91.22|90.72|2
1736219720000|2025-01-07 03:15:20|91.23|90.73|91.23|90.73|91.25|90.75|91.22|90.72|6
1736219730000|2025-01-07 03:15:30|91.22|90.72|91.21|90.71|91.22|90.72|91.17|90.67|10
1736219750000|2025-01-07 03:15:50|91.22|90.72|91.22|90.72|91.22|90.72|91.22|90.72|1
1736219760000|2025-01-07 03:16:00|91.23|90.73|91.23|90.73|91.24|90.74|91.22|90.72|7
1736219770000|2025-01-07 03:16:10|91.22|90.72|91.23|90.73|91.23|90.73|91.22|90.72|2
1736219780000|2025-01-07 03:16:20|91.25|90.75|91.23|90.73|91.26|90.76|91.23|90.73|7
1736219790000|2025-01-07 03:16:30|91.22|90.72|91.18|90.68|91.23|90.73|91.18|90.68|11
1736219810000|2025-01-07 03:16:50|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1736219820000|2025-01-07 03:17:00|91.18|90.68|91.15|90.65|91.18|90.68|91.14|90.64|6
1736219830000|2025-01-07 03:17:10|91.14|90.64|91.16|90.66|91.16|90.66|91.13|90.63|6
1736219840000|2025-01-07 03:17:20|91.17|90.67|91.21|90.71|91.21|90.71|91.17|90.67|3
1736219850000|2025-01-07 03:17:30|91.22|90.72|91.24|90.74|91.24|90.74|91.22|90.72|3
1736219860000|2025-01-07 03:17:40|91.27|90.77|91.3|90.8|91.3|90.8|91.27|90.77|5
1736219880000|2025-01-07 03:18:00|91.29|90.79|91.27|90.77|91.29|90.79|91.27|90.77|3
1736219900000|2025-01-07 03:18:20|91.24|90.74|91.26|90.76|91.26|90.76|91.24|90.74|4
1736219930000|2025-01-07 03:18:50|91.25|90.75|91.31|90.81|91.32|90.82|91.25|90.75|7
1736219960000|2025-01-07 03:19:20|91.32|90.82|91.35|90.85|91.36|90.86|91.32|90.82|4
1736219970000|2025-01-07 03:19:30|91.34|90.84|91.06|90.56|91.34|90.84|91.04|90.54|15
1736219980000|2025-01-07 03:19:40|91.05|90.55|90.91|90.41|91.05|90.55|90.89|90.39|14
1736219990000|2025-01-07 03:19:50|90.92|90.42|90.94|90.44|90.94|90.44|90.91|90.41|5
1736220000000|2025-01-07 03:20:00|90.96|90.46|90.97|90.47|90.97|90.47|90.96|90.46|4
1736220010000|2025-01-07 03:20:10|91.07|90.57|91.07|90.57|91.07|90.57|91.05|90.55|5
1736220020000|2025-01-07 03:20:20|91.06|90.56|91.06|90.56|91.06|90.56|91.04|90.54|6
1736220030000|2025-01-07 03:20:30|91.05|90.55|91.07|90.57|91.08|90.58|91.05|90.55|5
1736220050000|2025-01-07 03:20:50|91.08|90.58|91.05|90.55|91.08|90.58|91.05|90.55|2
1736220060000|2025-01-07 03:21:00|91.04|90.54|91.03|90.53|91.04|90.54|91.02|90.52|5
1736220070000|2025-01-07 03:21:10|91.01|90.51|91|90.5|91.03|90.53|91|90.5|6
1736220080000|2025-01-07 03:21:20|90.99|90.49|90.99|90.49|90.99|90.49|90.99|90.49|1
1736220090000|2025-01-07 03:21:30|90.96|90.46|90.94|90.44|90.96|90.46|90.94|90.44|5
1736220100000|2025-01-07 03:21:40|90.95|90.45|90.93|90.43|90.95|90.45|90.93|90.43|8
1736220110000|2025-01-07 03:21:50|90.94|90.44|90.95|90.45|90.95|90.45|90.94|90.44|2
1736220120000|2025-01-07 03:22:00|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|3
1736220130000|2025-01-07 03:22:10|90.93|90.43|90.95|90.45|90.96|90.46|90.93|90.43|4
1736220140000|2025-01-07 03:22:20|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736220150000|2025-01-07 03:22:30|90.95|90.45|90.96|90.46|90.96|90.46|90.95|90.45|2
1736220160000|2025-01-07 03:22:40|90.95|90.45|90.93|90.43|90.95|90.45|90.93|90.43|2
1736220170000|2025-01-07 03:22:50|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736220180000|2025-01-07 03:23:00|90.92|90.42|90.91|90.41|90.92|90.42|90.9|90.4|5
1736220190000|2025-01-07 03:23:10|90.9|90.4|90.9|90.4|90.9|90.4|90.9|90.4|1
1736220210000|2025-01-07 03:23:30|90.86|90.36|90.83|90.33|90.86|90.36|90.83|90.33|4
1736220220000|2025-01-07 03:23:40|90.84|90.34|90.83|90.33|90.84|90.34|90.83|90.33|2
1736220230000|2025-01-07 03:23:50|90.84|90.34|90.85|90.35|90.85|90.35|90.84|90.34|2
1736220250000|2025-01-07 03:24:10|90.86|90.36|90.9|90.4|90.9|90.4|90.86|90.36|4
1736220270000|2025-01-07 03:24:30|90.89|90.39|90.91|90.41|90.91|90.41|90.89|90.39|5
1736220280000|2025-01-07 03:24:40|90.9|90.4|90.92|90.42|90.92|90.42|90.9|90.4|4
1736220290000|2025-01-07 03:24:50|90.91|90.41|90.92|90.42|90.93|90.43|90.91|90.41|4
1736220300000|2025-01-07 03:25:00|90.91|90.41|90.92|90.42|90.93|90.43|90.91|90.41|6
1736220310000|2025-01-07 03:25:10|90.91|90.41|90.92|90.42|90.92|90.42|90.91|90.41|2
1736220320000|2025-01-07 03:25:20|90.91|90.41|90.89|90.39|90.91|90.41|90.89|90.39|4
1736220330000|2025-01-07 03:25:30|90.9|90.4|90.91|90.41|90.91|90.41|90.89|90.39|3
1736220340000|2025-01-07 03:25:40|90.93|90.43|90.92|90.42|90.93|90.43|90.91|90.41|4
1736220350000|2025-01-07 03:25:50|90.91|90.41|90.92|90.42|90.92|90.42|90.91|90.41|2
1736220360000|2025-01-07 03:26:00|90.94|90.44|90.91|90.41|90.94|90.44|90.91|90.41|7
1736220380000|2025-01-07 03:26:20|90.9|90.4|90.9|90.4|90.9|90.4|90.9|90.4|1
1736220390000|2025-01-07 03:26:30|90.91|90.41|90.92|90.42|90.93|90.43|90.91|90.41|8
1736220400000|2025-01-07 03:26:40|90.93|90.43|90.91|90.41|90.93|90.43|90.91|90.41|3
1736220410000|2025-01-07 03:26:50|90.92|90.42|90.92|90.42|90.93|90.43|90.92|90.42|3
1736220420000|2025-01-07 03:27:00|90.93|90.43|90.91|90.41|90.93|90.43|90.9|90.4|5
1736220430000|2025-01-07 03:27:10|90.9|90.4|90.9|90.4|90.9|90.4|90.89|90.39|3
1736220440000|2025-01-07 03:27:20|90.89|90.39|90.91|90.41|90.92|90.42|90.85|90.35|8
1736220450000|2025-01-07 03:27:30|90.9|90.4|90.9|90.4|90.9|90.4|90.89|90.39|3
1736220460000|2025-01-07 03:27:40|90.89|90.39|90.85|90.35|90.89|90.39|90.84|90.34|7
1736220470000|2025-01-07 03:27:50|90.84|90.34|90.85|90.35|90.86|90.36|90.84|90.34|4
1736220480000|2025-01-07 03:28:00|90.87|90.37|90.86|90.36|90.88|90.38|90.86|90.36|4
1736220490000|2025-01-07 03:28:10|90.87|90.37|90.85|90.35|90.87|90.37|90.83|90.33|6
1736220500000|2025-01-07 03:28:20|90.86|90.36|90.84|90.34|90.86|90.36|90.84|90.34|4
1736220510000|2025-01-07 03:28:30|90.83|90.33|90.84|90.34|90.84|90.34|90.83|90.33|2
1736220520000|2025-01-07 03:28:40|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|2
1736220530000|2025-01-07 03:28:50|90.88|90.38|90.93|90.43|90.93|90.43|90.88|90.38|9
1736220540000|2025-01-07 03:29:00|90.92|90.42|90.92|90.42|90.93|90.43|90.92|90.42|3
1736220550000|2025-01-07 03:29:10|90.93|90.43|90.91|90.41|90.94|90.44|90.91|90.41|7
1736220560000|2025-01-07 03:29:20|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736220570000|2025-01-07 03:29:30|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736220580000|2025-01-07 03:29:40|90.95|90.45|90.94|90.44|90.96|90.46|90.93|90.43|6
1736220590000|2025-01-07 03:29:50|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736220600000|2025-01-07 03:30:00|90.93|90.43|90.87|90.37|90.93|90.43|90.87|90.37|6
1736220610000|2025-01-07 03:30:10|90.88|90.38|90.85|90.35|90.88|90.38|90.85|90.35|5
1736220620000|2025-01-07 03:30:20|90.84|90.34|90.87|90.37|90.88|90.38|90.84|90.34|5
1736220630000|2025-01-07 03:30:30|90.88|90.38|90.9|90.4|90.92|90.42|90.88|90.38|10
1736220640000|2025-01-07 03:30:40|90.91|90.41|90.93|90.43|90.93|90.43|90.91|90.41|3
1736220650000|2025-01-07 03:30:50|90.95|90.45|90.93|90.43|90.95|90.45|90.93|90.43|3
1736220660000|2025-01-07 03:31:00|90.92|90.42|90.92|90.42|90.92|90.42|90.91|90.41|3
1736220670000|2025-01-07 03:31:10|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736220690000|2025-01-07 03:31:30|90.92|90.42|90.87|90.37|90.92|90.42|90.87|90.37|3
1736220700000|2025-01-07 03:31:40|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736220710000|2025-01-07 03:31:50|90.87|90.37|90.88|90.38|90.88|90.38|90.87|90.37|4
1736220720000|2025-01-07 03:32:00|90.86|90.36|90.9|90.4|90.93|90.43|90.86|90.36|9
1736220730000|2025-01-07 03:32:10|90.89|90.39|90.88|90.38|90.89|90.39|90.87|90.37|4
1736220750000|2025-01-07 03:32:30|90.89|90.39|90.89|90.39|90.89|90.39|90.89|90.39|1
1736220760000|2025-01-07 03:32:40|90.91|90.41|90.91|90.41|90.92|90.42|90.91|90.41|5
1736220780000|2025-01-07 03:33:00|90.94|90.44|90.93|90.43|90.94|90.44|90.93|90.43|2
1736220790000|2025-01-07 03:33:10|90.92|90.42|90.9|90.4|90.92|90.42|90.89|90.39|5
1736220800000|2025-01-07 03:33:20|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736220810000|2025-01-07 03:33:30|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736220820000|2025-01-07 03:33:40|90.84|90.34|90.81|90.31|90.84|90.34|90.8|90.3|10
1736220830000|2025-01-07 03:33:50|90.8|90.3|90.77|90.27|90.81|90.31|90.77|90.27|6
1736220840000|2025-01-07 03:34:00|90.78|90.28|90.84|90.34|90.84|90.34|90.78|90.28|8
1736220860000|2025-01-07 03:34:20|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736220880000|2025-01-07 03:34:40|90.82|90.32|90.83|90.33|90.83|90.33|90.81|90.31|4
1736220890000|2025-01-07 03:34:50|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736220900000|2025-01-07 03:35:00|90.83|90.33|90.84|90.34|90.85|90.35|90.81|90.31|6
1736220920000|2025-01-07 03:35:20|90.85|90.35|90.94|90.44|90.94|90.44|90.85|90.35|5
1736220930000|2025-01-07 03:35:30|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736220940000|2025-01-07 03:35:40|90.94|90.44|91.02|90.52|91.03|90.53|90.94|90.44|11
1736220960000|2025-01-07 03:36:00|91.03|90.53|91.05|90.55|91.06|90.56|91.03|90.53|4
1736220970000|2025-01-07 03:36:10|91.04|90.54|91.02|90.52|91.05|90.55|91.02|90.52|4
1736220990000|2025-01-07 03:36:30|91.01|90.51|90.96|90.46|91.01|90.51|90.96|90.46|6
1736221000000|2025-01-07 03:36:40|90.93|90.43|90.94|90.44|90.94|90.44|90.93|90.43|2
1736221010000|2025-01-07 03:36:50|90.93|90.43|90.93|90.43|90.93|90.43|90.92|90.42|3
1736221020000|2025-01-07 03:37:00|90.92|90.42|90.91|90.41|90.92|90.42|90.9|90.4|4
1736221040000|2025-01-07 03:37:20|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736221050000|2025-01-07 03:37:30|90.91|90.41|90.85|90.35|90.91|90.41|90.85|90.35|4
1736221070000|2025-01-07 03:37:50|90.89|90.39|90.9|90.4|90.9|90.4|90.89|90.39|2
1736221080000|2025-01-07 03:38:00|90.91|90.41|90.93|90.43|90.93|90.43|90.91|90.41|3
1736221110000|2025-01-07 03:38:30|90.92|90.42|90.91|90.41|90.93|90.43|90.91|90.41|6
1736221120000|2025-01-07 03:38:40|90.9|90.4|90.9|90.4|90.91|90.41|90.9|90.4|3
1736221130000|2025-01-07 03:38:50|90.89|90.39|90.91|90.41|90.91|90.41|90.89|90.39|3
1736221140000|2025-01-07 03:39:00|90.92|90.42|90.9|90.4|90.93|90.43|90.9|90.4|7
1736221150000|2025-01-07 03:39:10|90.91|90.41|90.92|90.42|90.93|90.43|90.91|90.41|3
1736221160000|2025-01-07 03:39:20|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736221170000|2025-01-07 03:39:30|90.93|90.43|90.94|90.44|90.94|90.44|90.93|90.43|2
1736221180000|2025-01-07 03:39:40|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736221190000|2025-01-07 03:39:50|90.95|90.45|90.94|90.44|90.95|90.45|90.94|90.44|2
1736221210000|2025-01-07 03:40:10|90.92|90.42|90.94|90.44|90.94|90.44|90.92|90.42|3
1736221220000|2025-01-07 03:40:20|90.95|90.45|91.01|90.51|91.01|90.51|90.95|90.45|5
1736221230000|2025-01-07 03:40:30|91|90.5|91|90.5|91|90.5|91|90.5|1
1736221240000|2025-01-07 03:40:40|91.01|90.51|91|90.5|91.01|90.51|91|90.5|2
1736221250000|2025-01-07 03:40:50|91.01|90.51|91.02|90.52|91.04|90.54|91.01|90.51|4
1736221260000|2025-01-07 03:41:00|91.03|90.53|91.03|90.53|91.03|90.53|91.02|90.52|3
1736221270000|2025-01-07 03:41:10|91.04|90.54|91.04|90.54|91.04|90.54|91.04|90.54|1
1736221280000|2025-01-07 03:41:20|91.06|90.56|91.05|90.55|91.06|90.56|91.05|90.55|2
1736221300000|2025-01-07 03:41:40|91.06|90.56|91.05|90.55|91.06|90.56|91.05|90.55|4
1736221310000|2025-01-07 03:41:50|91.04|90.54|91.06|90.56|91.06|90.56|91.04|90.54|2
1736221320000|2025-01-07 03:42:00|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736221330000|2025-01-07 03:42:10|91.07|90.57|91.09|90.59|91.1|90.6|91.07|90.57|3
1736221340000|2025-01-07 03:42:20|91.05|90.55|91.04|90.54|91.05|90.55|91.04|90.54|2
1736221350000|2025-01-07 03:42:30|91.05|90.55|91.04|90.54|91.05|90.55|91.04|90.54|2
1736221360000|2025-01-07 03:42:40|91.05|90.55|91.05|90.55|91.06|90.56|91.05|90.55|3
1736221370000|2025-01-07 03:42:50|91.04|90.54|91.04|90.54|91.04|90.54|91.04|90.54|1
1736221390000|2025-01-07 03:43:10|91.05|90.55|91.05|90.55|91.05|90.55|91.05|90.55|1
1736221410000|2025-01-07 03:43:30|91.03|90.53|91.05|90.55|91.05|90.55|91.03|90.53|3
1736221420000|2025-01-07 03:43:40|91.04|90.54|91.05|90.55|91.05|90.55|91.04|90.54|2
1736221430000|2025-01-07 03:43:50|91.04|90.54|91.04|90.54|91.05|90.55|91.04|90.54|3
1736221440000|2025-01-07 03:44:00|91.05|90.55|91.04|90.54|91.05|90.55|91.04|90.54|2
1736221450000|2025-01-07 03:44:10|91|90.5|91|90.5|91.01|90.51|91|90.5|3
1736221470000|2025-01-07 03:44:30|91.01|90.51|91.03|90.53|91.04|90.54|91.01|90.51|3
1736221480000|2025-01-07 03:44:40|91.04|90.54|91.04|90.54|91.04|90.54|91.03|90.53|3
1736221490000|2025-01-07 03:44:50|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|2
1736221500000|2025-01-07 03:45:00|91.01|90.51|90.94|90.44|91.01|90.51|90.94|90.44|7
1736221510000|2025-01-07 03:45:10|90.95|90.45|91.01|90.51|91.03|90.53|90.94|90.44|8
1736221520000|2025-01-07 03:45:20|91.03|90.53|91.03|90.53|91.05|90.55|91.03|90.53|4
1736221530000|2025-01-07 03:45:30|91.04|90.54|91|90.5|91.04|90.54|91|90.5|7
1736221540000|2025-01-07 03:45:40|90.99|90.49|90.97|90.47|90.99|90.49|90.97|90.47|2
1736221550000|2025-01-07 03:45:50|90.98|90.48|90.98|90.48|90.98|90.48|90.96|90.46|4
1736221560000|2025-01-07 03:46:00|90.97|90.47|90.92|90.42|90.97|90.47|90.91|90.41|13
1736221570000|2025-01-07 03:46:10|90.91|90.41|90.94|90.44|90.94|90.44|90.91|90.41|5
1736221580000|2025-01-07 03:46:20|90.95|90.45|90.92|90.42|90.96|90.46|90.92|90.42|6
1736221590000|2025-01-07 03:46:30|90.93|90.43|90.9|90.4|90.93|90.43|90.89|90.39|6
1736221600000|2025-01-07 03:46:40|90.88|90.38|90.87|90.37|90.88|90.38|90.87|90.37|4
1736221610000|2025-01-07 03:46:50|90.86|90.36|90.85|90.35|90.87|90.37|90.84|90.34|9
1736221620000|2025-01-07 03:47:00|90.84|90.34|90.91|90.41|90.91|90.41|90.84|90.34|8
1736221630000|2025-01-07 03:47:10|90.9|90.4|90.89|90.39|90.9|90.4|90.89|90.39|2
1736221640000|2025-01-07 03:47:20|90.88|90.38|90.85|90.35|90.88|90.38|90.85|90.35|6
1736221650000|2025-01-07 03:47:30|90.84|90.34|90.84|90.34|90.84|90.34|90.83|90.33|3
1736221660000|2025-01-07 03:47:40|90.83|90.33|90.82|90.32|90.83|90.33|90.81|90.31|3
1736221670000|2025-01-07 03:47:50|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|6
1736221680000|2025-01-07 03:48:00|90.81|90.31|90.85|90.35|90.85|90.35|90.81|90.31|6
1736221690000|2025-01-07 03:48:10|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|4
1736221710000|2025-01-07 03:48:30|90.86|90.36|90.91|90.41|90.91|90.41|90.86|90.36|3
1736221720000|2025-01-07 03:48:40|90.92|90.42|90.96|90.46|90.97|90.47|90.92|90.42|6
1736221730000|2025-01-07 03:48:50|90.95|90.45|90.94|90.44|90.95|90.45|90.92|90.42|7
1736221740000|2025-01-07 03:49:00|90.95|90.45|91.01|90.51|91.01|90.51|90.94|90.44|11
1736221750000|2025-01-07 03:49:10|91|90.5|90.95|90.45|91|90.5|90.95|90.45|6
1736221770000|2025-01-07 03:49:30|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736221790000|2025-01-07 03:49:50|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736221800000|2025-01-07 03:50:00|90.99|90.49|91.01|90.51|91.02|90.52|90.99|90.49|5
1736221810000|2025-01-07 03:50:10|91.03|90.53|91.05|90.55|91.07|90.57|91.03|90.53|3
1736221820000|2025-01-07 03:50:20|91.04|90.54|91.03|90.53|91.06|90.56|91.03|90.53|5
1736221830000|2025-01-07 03:50:30|91.04|90.54|91.05|90.55|91.05|90.55|91.03|90.53|4
1736221840000|2025-01-07 03:50:40|91.06|90.56|91.04|90.54|91.06|90.56|91.04|90.54|3
1736221850000|2025-01-07 03:50:50|91.03|90.53|91.02|90.52|91.03|90.53|91.01|90.51|7
1736221860000|2025-01-07 03:51:00|91.03|90.53|91.02|90.52|91.03|90.53|91.02|90.52|2
1736221870000|2025-01-07 03:51:10|91.01|90.51|91.01|90.51|91.01|90.51|91|90.5|7
1736221890000|2025-01-07 03:51:30|91|90.5|91.01|90.51|91.01|90.51|91|90.5|4
1736221900000|2025-01-07 03:51:40|91.02|90.52|91.05|90.55|91.05|90.55|91.02|90.52|5
1736221910000|2025-01-07 03:51:50|91.04|90.54|91.05|90.55|91.05|90.55|91.04|90.54|2
1736221920000|2025-01-07 03:52:00|91.06|90.56|91.09|90.59|91.09|90.59|91.06|90.56|4
1736221930000|2025-01-07 03:52:10|91.08|90.58|91.09|90.59|91.1|90.6|91.08|90.58|3
1736221950000|2025-01-07 03:52:30|91.1|90.6|91.1|90.6|91.1|90.6|91.1|90.6|1
1736221970000|2025-01-07 03:52:50|91.09|90.59|91.1|90.6|91.1|90.6|91.09|90.59|2
1736221980000|2025-01-07 03:53:00|91.11|90.61|91.16|90.66|91.19|90.69|91.11|90.61|7
1736221990000|2025-01-07 03:53:10|91.14|90.64|91.14|90.64|91.15|90.65|91.13|90.63|4
1736222000000|2025-01-07 03:53:20|91.15|90.65|91.16|90.66|91.16|90.66|91.15|90.65|2
1736222010000|2025-01-07 03:53:30|91.19|90.69|91.2|90.7|91.21|90.71|91.18|90.68|5
1736222020000|2025-01-07 03:53:40|91.22|90.72|91.21|90.71|91.22|90.72|91.21|90.71|2
1736222030000|2025-01-07 03:53:50|91.22|90.72|91.23|90.73|91.23|90.73|91.22|90.72|2
1736222040000|2025-01-07 03:54:00|91.24|90.74|91.24|90.74|91.24|90.74|91.24|90.74|1
1736222070000|2025-01-07 03:54:30|91.25|90.75|91.25|90.75|91.25|90.75|91.25|90.75|1
1736222080000|2025-01-07 03:54:40|91.24|90.74|91.25|90.75|91.25|90.75|91.24|90.74|2
1736222090000|2025-01-07 03:54:50|91.24|90.74|91.26|90.76|91.26|90.76|91.24|90.74|2
1736222100000|2025-01-07 03:55:00|91.27|90.77|91.24|90.74|91.27|90.77|91.24|90.74|3
1736222120000|2025-01-07 03:55:20|91.23|90.73|91.23|90.73|91.23|90.73|91.22|90.72|5
1736222130000|2025-01-07 03:55:30|91.24|90.74|91.25|90.75|91.25|90.75|91.24|90.74|2
1736222140000|2025-01-07 03:55:40|91.26|90.76|91.26|90.76|91.26|90.76|91.26|90.76|1
1736222150000|2025-01-07 03:55:50|91.27|90.77|91.34|90.84|91.34|90.84|91.27|90.77|7
1736222160000|2025-01-07 03:56:00|91.35|90.85|91.36|90.86|91.37|90.87|91.34|90.84|6
1736222170000|2025-01-07 03:56:10|91.37|90.87|91.32|90.82|91.37|90.87|91.32|90.82|10
1736222180000|2025-01-07 03:56:20|91.31|90.81|91.32|90.82|91.33|90.83|91.31|90.81|3
1736222190000|2025-01-07 03:56:30|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|4
1736222210000|2025-01-07 03:56:50|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|4
1736222220000|2025-01-07 03:57:00|91.33|90.83|91.3|90.8|91.33|90.83|91.3|90.8|3
1736222230000|2025-01-07 03:57:10|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736222240000|2025-01-07 03:57:20|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|2
1736222250000|2025-01-07 03:57:30|91.3|90.8|91.33|90.83|91.33|90.83|91.3|90.8|3
1736222260000|2025-01-07 03:57:40|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736222270000|2025-01-07 03:57:50|91.35|90.85|91.37|90.87|91.37|90.87|91.35|90.85|5
1736222280000|2025-01-07 03:58:00|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736222300000|2025-01-07 03:58:20|91.37|90.87|91.36|90.86|91.37|90.87|91.36|90.86|2
1736222310000|2025-01-07 03:58:30|91.34|90.84|91.32|90.82|91.34|90.84|91.32|90.82|2
1736222320000|2025-01-07 03:58:40|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|2
1736222330000|2025-01-07 03:58:50|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|2
1736222340000|2025-01-07 03:59:00|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736222350000|2025-01-07 03:59:10|91.28|90.78|91.26|90.76|91.28|90.78|91.24|90.74|6
1736222360000|2025-01-07 03:59:20|91.25|90.75|91.25|90.75|91.26|90.76|91.25|90.75|5
1736222380000|2025-01-07 03:59:40|91.26|90.76|91.26|90.76|91.26|90.76|91.25|90.75|3
1736222390000|2025-01-07 03:59:50|91.27|90.77|91.26|90.76|91.27|90.77|91.26|90.76|2
1736222400000|2025-01-07 04:00:00|91.25|90.75|91.34|90.84|91.34|90.84|91.23|90.73|15
1736222410000|2025-01-07 04:00:10|91.33|90.83|91.27|90.77|91.33|90.83|91.26|90.76|6
1736222420000|2025-01-07 04:00:20|91.3|90.8|91.3|90.8|91.31|90.81|91.29|90.79|5
1736222430000|2025-01-07 04:00:30|91.27|90.77|91.26|90.76|91.27|90.77|91.25|90.75|3
1736222440000|2025-01-07 04:00:40|91.25|90.75|91.27|90.77|91.27|90.77|91.25|90.75|5
1736222450000|2025-01-07 04:00:50|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|2
1736222460000|2025-01-07 04:01:00|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736222470000|2025-01-07 04:01:10|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|2
1736222480000|2025-01-07 04:01:20|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736222490000|2025-01-07 04:01:30|91.33|90.83|91.33|90.83|91.35|90.85|91.33|90.83|6
1736222500000|2025-01-07 04:01:40|91.35|90.85|91.36|90.86|91.36|90.86|91.34|90.84|5
1736222510000|2025-01-07 04:01:50|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736222520000|2025-01-07 04:02:00|91.4|90.9|91.41|90.91|91.41|90.91|91.4|90.9|2
1736222530000|2025-01-07 04:02:10|91.4|90.9|91.35|90.85|91.4|90.9|91.35|90.85|7
1736222540000|2025-01-07 04:02:20|91.36|90.86|91.4|90.9|91.42|90.92|91.36|90.86|4
1736222550000|2025-01-07 04:02:30|91.41|90.91|91.4|90.9|91.41|90.91|91.4|90.9|2
1736222560000|2025-01-07 04:02:40|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736222570000|2025-01-07 04:02:50|91.4|90.9|91.4|90.9|91.4|90.9|91.4|90.9|1
1736222580000|2025-01-07 04:03:00|91.39|90.89|91.4|90.9|91.4|90.9|91.39|90.89|2
1736222590000|2025-01-07 04:03:10|91.42|90.92|91.41|90.91|91.42|90.92|91.4|90.9|4
1736222600000|2025-01-07 04:03:20|91.42|90.92|91.42|90.92|91.43|90.93|91.42|90.92|3
1736222610000|2025-01-07 04:03:30|91.41|90.91|91.45|90.95|91.45|90.95|91.41|90.91|6
1736222620000|2025-01-07 04:03:40|91.46|90.96|91.47|90.97|91.49|90.99|91.46|90.96|5
1736222630000|2025-01-07 04:03:50|91.48|90.98|91.49|90.99|91.49|90.99|91.47|90.97|4
1736222640000|2025-01-07 04:04:00|91.5|91|91.52|91.02|91.52|91.02|91.5|91|3
1736222650000|2025-01-07 04:04:10|91.51|91.01|91.5|91|91.51|91.01|91.5|91|2
1736222660000|2025-01-07 04:04:20|91.49|90.99|91.49|90.99|91.49|90.99|91.49|90.99|1
1736222670000|2025-01-07 04:04:30|91.45|90.95|91.49|90.99|91.49|90.99|91.45|90.95|5
1736222680000|2025-01-07 04:04:40|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1736222690000|2025-01-07 04:04:50|91.44|90.94|91.42|90.92|91.44|90.94|91.42|90.92|5
1736222700000|2025-01-07 04:05:00|91.4|90.9|91.4|90.9|91.41|90.91|91.4|90.9|3
1736222710000|2025-01-07 04:05:10|91.37|90.87|91.32|90.82|91.37|90.87|91.31|90.81|6
1736222720000|2025-01-07 04:05:20|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|2
1736222730000|2025-01-07 04:05:30|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736222740000|2025-01-07 04:05:40|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736222750000|2025-01-07 04:05:50|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736222760000|2025-01-07 04:06:00|91.33|90.83|91.35|90.85|91.35|90.85|91.33|90.83|2
1736222770000|2025-01-07 04:06:10|91.36|90.86|91.39|90.89|91.39|90.89|91.36|90.86|4
1736222780000|2025-01-07 04:06:20|91.38|90.88|91.33|90.83|91.38|90.88|91.33|90.83|9
1736222800000|2025-01-07 04:06:40|91.35|90.85|91.36|90.86|91.36|90.86|91.34|90.84|4
1736222810000|2025-01-07 04:06:50|91.35|90.85|91.35|90.85|91.36|90.86|91.35|90.85|3
1736222820000|2025-01-07 04:07:00|91.36|90.86|91.38|90.88|91.39|90.89|91.36|90.86|3
1736222830000|2025-01-07 04:07:10|91.37|90.87|91.38|90.88|91.38|90.88|91.34|90.84|10
1736222850000|2025-01-07 04:07:30|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|2
1736222860000|2025-01-07 04:07:40|91.35|90.85|91.39|90.89|91.41|90.91|91.35|90.85|6
1736222870000|2025-01-07 04:07:50|91.4|90.9|91.4|90.9|91.4|90.9|91.4|90.9|1
1736222880000|2025-01-07 04:08:00|91.39|90.89|91.33|90.83|91.39|90.89|91.33|90.83|3
1736222890000|2025-01-07 04:08:10|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736222900000|2025-01-07 04:08:20|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736222910000|2025-01-07 04:08:30|91.33|90.83|91.34|90.84|91.34|90.84|91.33|90.83|4
1736222920000|2025-01-07 04:08:40|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736222940000|2025-01-07 04:09:00|91.36|90.86|91.35|90.85|91.36|90.86|91.35|90.85|2
1736222950000|2025-01-07 04:09:10|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736222960000|2025-01-07 04:09:20|91.37|90.87|91.36|90.86|91.37|90.87|91.36|90.86|4
1736222970000|2025-01-07 04:09:30|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|4
1736222980000|2025-01-07 04:09:40|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736222990000|2025-01-07 04:09:50|91.34|90.84|91.34|90.84|91.35|90.85|91.34|90.84|3
1736223000000|2025-01-07 04:10:00|91.33|90.83|91.31|90.81|91.33|90.83|91.31|90.81|3
1736223010000|2025-01-07 04:10:10|91.27|90.77|91.26|90.76|91.27|90.77|91.24|90.74|6
1736223030000|2025-01-07 04:10:30|91.27|90.77|91.29|90.79|91.29|90.79|91.27|90.77|2
1736223040000|2025-01-07 04:10:40|91.3|90.8|91.33|90.83|91.33|90.83|91.3|90.8|4
1736223050000|2025-01-07 04:10:50|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|2
1736223060000|2025-01-07 04:11:00|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736223070000|2025-01-07 04:11:10|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736223090000|2025-01-07 04:11:30|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736223100000|2025-01-07 04:11:40|91.37|90.87|91.35|90.85|91.37|90.87|91.35|90.85|3
1736223120000|2025-01-07 04:12:00|91.36|90.86|91.42|90.92|91.42|90.92|91.36|90.86|4
1736223140000|2025-01-07 04:12:20|91.43|90.93|91.42|90.92|91.43|90.93|91.42|90.92|2
1736223150000|2025-01-07 04:12:30|91.41|90.91|91.36|90.86|91.41|90.91|91.36|90.86|5
1736223160000|2025-01-07 04:12:40|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|2
1736223170000|2025-01-07 04:12:50|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736223180000|2025-01-07 04:13:00|91.32|90.82|91.32|90.82|91.32|90.82|91.31|90.81|3
1736223200000|2025-01-07 04:13:20|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|2
1736223210000|2025-01-07 04:13:30|91.32|90.82|91.25|90.75|91.32|90.82|91.25|90.75|7
1736223220000|2025-01-07 04:13:40|91.24|90.74|91.24|90.74|91.24|90.74|91.24|90.74|1
1736223230000|2025-01-07 04:13:50|91.23|90.73|91.23|90.73|91.23|90.73|91.23|90.73|1
1736223250000|2025-01-07 04:14:10|91.25|90.75|91.24|90.74|91.25|90.75|91.23|90.73|4
1736223260000|2025-01-07 04:14:20|91.23|90.73|91.25|90.75|91.25|90.75|91.22|90.72|7
1736223270000|2025-01-07 04:14:30|91.26|90.76|91.32|90.82|91.32|90.82|91.26|90.76|8
1736223280000|2025-01-07 04:14:40|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736223290000|2025-01-07 04:14:50|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|4
1736223300000|2025-01-07 04:15:00|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736223310000|2025-01-07 04:15:10|91.31|90.81|91.3|90.8|91.31|90.81|91.26|90.76|6
1736223320000|2025-01-07 04:15:20|91.29|90.79|91.3|90.8|91.3|90.8|91.29|90.79|2
1736223330000|2025-01-07 04:15:30|91.29|90.79|91.27|90.77|91.29|90.79|91.26|90.76|6
1736223340000|2025-01-07 04:15:40|91.26|90.76|91.22|90.72|91.26|90.76|91.22|90.72|5
1736223350000|2025-01-07 04:15:50|91.23|90.73|91.22|90.72|91.23|90.73|91.22|90.72|4
1736223360000|2025-01-07 04:16:00|91.2|90.7|91.22|90.72|91.22|90.72|91.2|90.7|2
1736223380000|2025-01-07 04:16:20|91.21|90.71|91.23|90.73|91.24|90.74|91.21|90.71|8
1736223390000|2025-01-07 04:16:30|91.24|90.74|91.22|90.72|91.24|90.74|91.21|90.71|4
1736223400000|2025-01-07 04:16:40|91.23|90.73|91.19|90.69|91.23|90.73|91.19|90.69|5
1736223420000|2025-01-07 04:17:00|91.2|90.7|91.12|90.62|91.2|90.7|91.12|90.62|7
1736223430000|2025-01-07 04:17:10|91.14|90.64|91.14|90.64|91.14|90.64|91.14|90.64|1
1736223440000|2025-01-07 04:17:20|91.13|90.63|91.12|90.62|91.13|90.63|91.12|90.62|2
1736223450000|2025-01-07 04:17:30|91.11|90.61|91.12|90.62|91.12|90.62|91.11|90.61|2
1736223460000|2025-01-07 04:17:40|91.13|90.63|91.1|90.6|91.13|90.63|91.09|90.59|6
1736223470000|2025-01-07 04:17:50|91.09|90.59|91.09|90.59|91.1|90.6|91.09|90.59|3
1736223480000|2025-01-07 04:18:00|91.08|90.58|91.05|90.55|91.09|90.59|91.04|90.54|6
1736223490000|2025-01-07 04:18:10|91.06|90.56|91.09|90.59|91.09|90.59|91.06|90.56|2
1736223500000|2025-01-07 04:18:20|91.1|90.6|91.05|90.55|91.1|90.6|91.04|90.54|5
1736223510000|2025-01-07 04:18:30|91.06|90.56|91.06|90.56|91.06|90.56|91.05|90.55|3
1736223530000|2025-01-07 04:18:50|91.07|90.57|91.07|90.57|91.07|90.57|91.07|90.57|1
1736223550000|2025-01-07 04:19:10|91.11|90.61|91.1|90.6|91.11|90.61|91.1|90.6|2
1736223560000|2025-01-07 04:19:20|91.09|90.59|91.09|90.59|91.09|90.59|91.09|90.59|1
1736223570000|2025-01-07 04:19:30|91.07|90.57|91.07|90.57|91.07|90.57|91.07|90.57|1
1736223600000|2025-01-07 04:20:00|91.05|90.55|91.1|90.6|91.1|90.6|91.05|90.55|5
1736223610000|2025-01-07 04:20:10|91.09|90.59|91.06|90.56|91.09|90.59|91.06|90.56|2
1736223620000|2025-01-07 04:20:20|91.05|90.55|91.03|90.53|91.05|90.55|91.02|90.52|4
1736223630000|2025-01-07 04:20:30|91.02|90.52|91.01|90.51|91.03|90.53|91.01|90.51|4
1736223650000|2025-01-07 04:20:50|91|90.5|91.01|90.51|91.01|90.51|91|90.5|4
1736223670000|2025-01-07 04:21:10|91.02|90.52|91.05|90.55|91.05|90.55|91.02|90.52|4
1736223680000|2025-01-07 04:21:20|91.04|90.54|91.05|90.55|91.05|90.55|91.03|90.53|4
1736223690000|2025-01-07 04:21:30|91.06|90.56|91.06|90.56|91.06|90.56|91.06|90.56|1
1736223700000|2025-01-07 04:21:40|91.05|90.55|91.04|90.54|91.06|90.56|91.04|90.54|3
1736223710000|2025-01-07 04:21:50|91.03|90.53|91.05|90.55|91.05|90.55|91.02|90.52|5
1736223730000|2025-01-07 04:22:10|91.06|90.56|91.05|90.55|91.06|90.56|91.05|90.55|2
1736223740000|2025-01-07 04:22:20|91.06|90.56|91.06|90.56|91.06|90.56|91.06|90.56|1
1736223750000|2025-01-07 04:22:30|91.05|90.55|91.02|90.52|91.05|90.55|91.02|90.52|5
1736223760000|2025-01-07 04:22:40|91.01|90.51|91.02|90.52|91.03|90.53|91.01|90.51|4
1736223770000|2025-01-07 04:22:50|91.03|90.53|91.05|90.55|91.06|90.56|91.03|90.53|5
1736223780000|2025-01-07 04:23:00|91.06|90.56|91.09|90.59|91.09|90.59|91.06|90.56|3
1736223800000|2025-01-07 04:23:20|91.1|90.6|91.13|90.63|91.14|90.64|91.09|90.59|7
1736223810000|2025-01-07 04:23:30|91.14|90.64|91.16|90.66|91.16|90.66|91.14|90.64|3
1736223820000|2025-01-07 04:23:40|91.15|90.65|91.15|90.65|91.15|90.65|91.15|90.65|1
1736223830000|2025-01-07 04:23:50|91.13|90.63|91.12|90.62|91.13|90.63|91.12|90.62|2
1736223840000|2025-01-07 04:24:00|91.11|90.61|91.1|90.6|91.11|90.61|91.1|90.6|2
1736223850000|2025-01-07 04:24:10|91.09|90.59|91.06|90.56|91.09|90.59|91.05|90.55|4
1736223860000|2025-01-07 04:24:20|91.09|90.59|91.11|90.61|91.11|90.61|91.09|90.59|3
1736223890000|2025-01-07 04:24:50|91.1|90.6|91.1|90.6|91.11|90.61|91.1|90.6|3
1736223900000|2025-01-07 04:25:00|91.08|90.58|91.01|90.51|91.08|90.58|91.01|90.51|6
1736223910000|2025-01-07 04:25:10|91|90.5|91|90.5|91|90.5|90.99|90.49|3
1736223920000|2025-01-07 04:25:20|90.99|90.49|91|90.5|91|90.5|90.99|90.49|2
1736223940000|2025-01-07 04:25:40|90.99|90.49|90.96|90.46|90.99|90.49|90.96|90.46|2
1736223950000|2025-01-07 04:25:50|90.97|90.47|90.96|90.46|90.97|90.47|90.96|90.46|2
1736223960000|2025-01-07 04:26:00|91|90.5|91|90.5|91.03|90.53|91|90.5|5
1736223970000|2025-01-07 04:26:10|91.01|90.51|91.04|90.54|91.04|90.54|91.01|90.51|3
1736223990000|2025-01-07 04:26:30|91.03|90.53|91.04|90.54|91.04|90.54|91.03|90.53|6
1736224000000|2025-01-07 04:26:40|91.02|90.52|91.02|90.52|91.02|90.52|91.02|90.52|1
1736224010000|2025-01-07 04:26:50|91.03|90.53|91.02|90.52|91.03|90.53|91.02|90.52|4
1736224020000|2025-01-07 04:27:00|91.01|90.51|91.01|90.51|91.01|90.51|90.99|90.49|6
1736224030000|2025-01-07 04:27:10|91|90.5|91|90.5|91|90.5|91|90.5|1
1736224040000|2025-01-07 04:27:20|90.97|90.47|91|90.5|91|90.5|90.97|90.47|3
1736224050000|2025-01-07 04:27:30|90.99|90.49|91|90.5|91|90.5|90.99|90.49|2
1736224060000|2025-01-07 04:27:40|90.99|90.49|90.99|90.49|90.99|90.49|90.99|90.49|1
1736224070000|2025-01-07 04:27:50|91|90.5|91|90.5|91|90.5|91|90.5|1
1736224090000|2025-01-07 04:28:10|90.99|90.49|90.95|90.45|90.99|90.49|90.95|90.45|5
1736224100000|2025-01-07 04:28:20|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736224110000|2025-01-07 04:28:30|90.95|90.45|90.96|90.46|90.96|90.46|90.95|90.45|2
1736224120000|2025-01-07 04:28:40|90.97|90.47|90.95|90.45|90.97|90.47|90.95|90.45|3
1736224130000|2025-01-07 04:28:50|90.96|90.46|90.94|90.44|90.96|90.46|90.94|90.44|2
1736224140000|2025-01-07 04:29:00|90.95|90.45|90.94|90.44|90.96|90.46|90.94|90.44|6
1736224150000|2025-01-07 04:29:10|90.95|90.45|90.98|90.48|90.99|90.49|90.95|90.45|3
1736224160000|2025-01-07 04:29:20|90.99|90.49|91|90.5|91|90.5|90.99|90.49|6
1736224170000|2025-01-07 04:29:30|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|2
1736224190000|2025-01-07 04:29:50|91.04|90.54|91.04|90.54|91.04|90.54|91.04|90.54|1
1736224200000|2025-01-07 04:30:00|91.05|90.55|91.12|90.62|91.12|90.62|91.05|90.55|8
1736224210000|2025-01-07 04:30:10|91.13|90.63|91.16|90.66|91.16|90.66|91.13|90.63|3
1736224220000|2025-01-07 04:30:20|91.15|90.65|91.13|90.63|91.15|90.65|91.13|90.63|3
1736224230000|2025-01-07 04:30:30|91.16|90.66|91.16|90.66|91.16|90.66|91.15|90.65|3
1736224240000|2025-01-07 04:30:40|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736224260000|2025-01-07 04:31:00|91.21|90.71|91.22|90.72|91.22|90.72|91.21|90.71|2
1736224270000|2025-01-07 04:31:10|91.2|90.7|91.21|90.71|91.21|90.71|91.2|90.7|2
1736224300000|2025-01-07 04:31:40|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736224310000|2025-01-07 04:31:50|91.18|90.68|91.17|90.67|91.18|90.68|91.16|90.66|4
1736224320000|2025-01-07 04:32:00|91.18|90.68|91.19|90.69|91.19|90.69|91.18|90.68|2
1736224330000|2025-01-07 04:32:10|91.2|90.7|91.19|90.69|91.2|90.7|91.19|90.69|2
1736224340000|2025-01-07 04:32:20|91.16|90.66|91.16|90.66|91.16|90.66|91.16|90.66|1
1736224360000|2025-01-07 04:32:40|91.15|90.65|91.13|90.63|91.15|90.65|91.12|90.62|3
1736224370000|2025-01-07 04:32:50|91.12|90.62|91.13|90.63|91.13|90.63|91.11|90.61|5
1736224380000|2025-01-07 04:33:00|91.14|90.64|91.14|90.64|91.14|90.64|91.14|90.64|1
1736224390000|2025-01-07 04:33:10|91.15|90.65|91.11|90.61|91.15|90.65|91.11|90.61|4
1736224400000|2025-01-07 04:33:20|91.12|90.62|91.13|90.63|91.13|90.63|91.12|90.62|2
1736224410000|2025-01-07 04:33:30|91.12|90.62|91.13|90.63|91.13|90.63|91.12|90.62|2
1736224420000|2025-01-07 04:33:40|91.12|90.62|91.07|90.57|91.12|90.62|91.07|90.57|4
1736224430000|2025-01-07 04:33:50|91.08|90.58|91.09|90.59|91.1|90.6|91.08|90.58|4
1736224440000|2025-01-07 04:34:00|91.08|90.58|91.03|90.53|91.08|90.58|91.03|90.53|7
1736224450000|2025-01-07 04:34:10|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|4
1736224460000|2025-01-07 04:34:20|91.02|90.52|91.02|90.52|91.03|90.53|91.02|90.52|3
1736224470000|2025-01-07 04:34:30|91.03|90.53|91.04|90.54|91.04|90.54|91.03|90.53|2
1736224500000|2025-01-07 04:35:00|91.05|90.55|91.04|90.54|91.06|90.56|91.04|90.54|4
1736224510000|2025-01-07 04:35:10|91.05|90.55|91.08|90.58|91.08|90.58|91.05|90.55|4
1736224520000|2025-01-07 04:35:20|91.07|90.57|91.07|90.57|91.07|90.57|91.07|90.57|1
1736224530000|2025-01-07 04:35:30|91.08|90.58|91.05|90.55|91.08|90.58|91.04|90.54|4
1736224540000|2025-01-07 04:35:40|91.04|90.54|91.03|90.53|91.04|90.54|91.03|90.53|2
1736224550000|2025-01-07 04:35:50|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|2
1736224560000|2025-01-07 04:36:00|91.01|90.51|91.01|90.51|91.02|90.52|91.01|90.51|3
1736224570000|2025-01-07 04:36:10|91|90.5|91.01|90.51|91.01|90.51|91|90.5|2
1736224580000|2025-01-07 04:36:20|91|90.5|91.01|90.51|91.01|90.51|91|90.5|2
1736224590000|2025-01-07 04:36:30|91.02|90.52|91.04|90.54|91.04|90.54|91.02|90.52|3
1736224600000|2025-01-07 04:36:40|91.03|90.53|91.03|90.53|91.04|90.54|91.03|90.53|3
1736224620000|2025-01-07 04:37:00|91.04|90.54|91.04|90.54|91.05|90.55|91.04|90.54|3
1736224630000|2025-01-07 04:37:10|91.03|90.53|91.01|90.51|91.03|90.53|91.01|90.51|3
1736224650000|2025-01-07 04:37:30|91|90.5|91.01|90.51|91.01|90.51|91|90.5|2
1736224670000|2025-01-07 04:37:50|91.02|90.52|91.04|90.54|91.04|90.54|91.02|90.52|3
1736224680000|2025-01-07 04:38:00|91.03|90.53|91.04|90.54|91.04|90.54|91.03|90.53|2
1736224690000|2025-01-07 04:38:10|91.05|90.55|91.05|90.55|91.05|90.55|91.05|90.55|1
1736224700000|2025-01-07 04:38:20|91.06|90.56|91.06|90.56|91.06|90.56|91.06|90.56|1
1736224710000|2025-01-07 04:38:30|91.11|90.61|91.09|90.59|91.11|90.61|91.09|90.59|3
1736224720000|2025-01-07 04:38:40|91.11|90.61|91.12|90.62|91.12|90.62|91.1|90.6|6
1736224730000|2025-01-07 04:38:50|91.11|90.61|91.11|90.61|91.13|90.63|91.11|90.61|5
1736224740000|2025-01-07 04:39:00|91.12|90.62|91.1|90.6|91.12|90.62|91.1|90.6|5
1736224750000|2025-01-07 04:39:10|91.11|90.61|91.11|90.61|91.11|90.61|91.11|90.61|1
1736224780000|2025-01-07 04:39:40|91.09|90.59|91.06|90.56|91.09|90.59|91.05|90.55|7
1736224790000|2025-01-07 04:39:50|91.05|90.55|91.05|90.55|91.05|90.55|91.05|90.55|1
1736224800000|2025-01-07 04:40:00|91.04|90.54|91.02|90.52|91.04|90.54|91.01|90.51|3
1736224810000|2025-01-07 04:40:10|91.03|90.53|91.03|90.53|91.03|90.53|91.03|90.53|1
1736224850000|2025-01-07 04:40:50|91.01|90.51|91.05|90.55|91.05|90.55|91.01|90.51|4
1736224860000|2025-01-07 04:41:00|91.04|90.54|91.03|90.53|91.04|90.54|91.03|90.53|2
1736224870000|2025-01-07 04:41:10|91.01|90.51|91.02|90.52|91.03|90.53|91.01|90.51|4
1736224880000|2025-01-07 04:41:20|91.03|90.53|91.03|90.53|91.04|90.54|91.03|90.53|3
1736224890000|2025-01-07 04:41:30|91.02|90.52|90.98|90.48|91.02|90.52|90.97|90.47|7
1736224900000|2025-01-07 04:41:40|90.97|90.47|90.96|90.46|90.98|90.48|90.96|90.46|6
1736224910000|2025-01-07 04:41:50|90.94|90.44|90.93|90.43|90.95|90.45|90.93|90.43|8
1736224920000|2025-01-07 04:42:00|90.94|90.44|90.95|90.45|90.95|90.45|90.93|90.43|4
1736224930000|2025-01-07 04:42:10|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|3
1736224940000|2025-01-07 04:42:20|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736224950000|2025-01-07 04:42:30|90.95|90.45|90.94|90.44|90.95|90.45|90.93|90.43|6
1736224960000|2025-01-07 04:42:40|90.95|90.45|90.95|90.45|90.96|90.46|90.95|90.45|3
1736224970000|2025-01-07 04:42:50|90.94|90.44|90.92|90.42|90.94|90.44|90.91|90.41|4
1736224980000|2025-01-07 04:43:00|90.91|90.41|90.9|90.4|90.91|90.41|90.86|90.36|9
1736224990000|2025-01-07 04:43:10|90.89|90.39|90.87|90.37|90.9|90.4|90.87|90.37|4
1736225000000|2025-01-07 04:43:20|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736225010000|2025-01-07 04:43:30|90.87|90.37|90.84|90.34|90.87|90.37|90.84|90.34|3
1736225020000|2025-01-07 04:43:40|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736225030000|2025-01-07 04:43:50|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736225040000|2025-01-07 04:44:00|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736225050000|2025-01-07 04:44:10|90.84|90.34|90.84|90.34|90.84|90.34|90.83|90.33|5
1736225060000|2025-01-07 04:44:20|90.85|90.35|90.9|90.4|90.92|90.42|90.85|90.35|7
1736225070000|2025-01-07 04:44:30|90.89|90.39|90.92|90.42|90.92|90.42|90.89|90.39|5
1736225080000|2025-01-07 04:44:40|90.91|90.41|90.92|90.42|90.92|90.42|90.91|90.41|2
1736225090000|2025-01-07 04:44:50|90.91|90.41|90.92|90.42|90.92|90.42|90.9|90.4|3
1736225100000|2025-01-07 04:45:00|90.9|90.4|90.86|90.36|90.9|90.4|90.86|90.36|2
1736225110000|2025-01-07 04:45:10|90.85|90.35|90.83|90.33|90.85|90.35|90.83|90.33|6
1736225120000|2025-01-07 04:45:20|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736225130000|2025-01-07 04:45:30|90.85|90.35|90.87|90.37|90.87|90.37|90.85|90.35|3
1736225140000|2025-01-07 04:45:40|90.88|90.38|90.9|90.4|90.91|90.41|90.88|90.38|6
1736225150000|2025-01-07 04:45:50|90.91|90.41|90.93|90.43|90.93|90.43|90.91|90.41|3
1736225160000|2025-01-07 04:46:00|90.92|90.42|90.91|90.41|90.92|90.42|90.91|90.41|2
1736225170000|2025-01-07 04:46:10|90.9|90.4|90.89|90.39|90.91|90.41|90.89|90.39|4
1736225180000|2025-01-07 04:46:20|90.88|90.38|90.87|90.37|90.88|90.38|90.87|90.37|2
1736225190000|2025-01-07 04:46:30|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736225200000|2025-01-07 04:46:40|90.87|90.37|90.86|90.36|90.87|90.37|90.85|90.35|3
1736225210000|2025-01-07 04:46:50|90.87|90.37|90.87|90.37|90.87|90.37|90.86|90.36|3
1736225220000|2025-01-07 04:47:00|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|2
1736225230000|2025-01-07 04:47:10|90.9|90.4|90.9|90.4|90.91|90.41|90.9|90.4|5
1736225240000|2025-01-07 04:47:20|90.87|90.37|90.87|90.37|90.88|90.38|90.87|90.37|3
1736225260000|2025-01-07 04:47:40|90.88|90.38|90.88|90.38|90.93|90.43|90.88|90.38|5
1736225270000|2025-01-07 04:47:50|90.89|90.39|90.9|90.4|90.9|90.4|90.87|90.37|4
1736225280000|2025-01-07 04:48:00|90.89|90.39|90.88|90.38|90.89|90.39|90.88|90.38|2
1736225290000|2025-01-07 04:48:10|90.87|90.37|90.83|90.33|90.87|90.37|90.83|90.33|5
1736225300000|2025-01-07 04:48:20|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736225310000|2025-01-07 04:48:30|90.81|90.31|90.78|90.28|90.81|90.31|90.78|90.28|2
1736225340000|2025-01-07 04:49:00|90.79|90.29|90.8|90.3|90.84|90.34|90.79|90.29|5
1736225350000|2025-01-07 04:49:10|90.78|90.28|90.81|90.31|90.83|90.33|90.77|90.27|7
1736225360000|2025-01-07 04:49:20|90.83|90.33|90.84|90.34|90.84|90.34|90.83|90.33|2
1736225380000|2025-01-07 04:49:40|90.86|90.36|90.92|90.42|90.92|90.42|90.86|90.36|7
1736225390000|2025-01-07 04:49:50|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736225400000|2025-01-07 04:50:00|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736225410000|2025-01-07 04:50:10|90.92|90.42|90.88|90.38|90.92|90.42|90.88|90.38|7
1736225420000|2025-01-07 04:50:20|90.91|90.41|90.91|90.41|90.92|90.42|90.91|90.41|5
1736225430000|2025-01-07 04:50:30|90.9|90.4|90.88|90.38|90.9|90.4|90.87|90.37|4
1736225440000|2025-01-07 04:50:40|90.87|90.37|90.89|90.39|90.89|90.39|90.87|90.37|2
1736225450000|2025-01-07 04:50:50|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736225460000|2025-01-07 04:51:00|90.89|90.39|90.87|90.37|90.9|90.4|90.86|90.36|6
1736225470000|2025-01-07 04:51:10|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736225480000|2025-01-07 04:51:20|90.89|90.39|90.91|90.41|90.92|90.42|90.89|90.39|3
1736225500000|2025-01-07 04:51:40|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736225510000|2025-01-07 04:51:50|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736225520000|2025-01-07 04:52:00|90.92|90.42|90.91|90.41|90.92|90.42|90.91|90.41|2
1736225530000|2025-01-07 04:52:10|90.92|90.42|90.92|90.42|90.93|90.43|90.92|90.42|3
1736225540000|2025-01-07 04:52:20|90.91|90.41|90.92|90.42|90.92|90.42|90.91|90.41|2
1736225550000|2025-01-07 04:52:30|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736225580000|2025-01-07 04:53:00|90.92|90.42|90.91|90.41|90.92|90.42|90.91|90.41|2
1736225590000|2025-01-07 04:53:10|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736225600000|2025-01-07 04:53:20|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736225610000|2025-01-07 04:53:30|90.9|90.4|90.91|90.41|90.91|90.41|90.9|90.4|2
1736225620000|2025-01-07 04:53:40|90.9|90.4|90.92|90.42|90.92|90.42|90.9|90.4|4
1736225630000|2025-01-07 04:53:50|90.93|90.43|90.96|90.46|90.96|90.46|90.93|90.43|4
1736225640000|2025-01-07 04:54:00|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736225650000|2025-01-07 04:54:10|90.93|90.43|90.94|90.44|90.94|90.44|90.93|90.43|2
1736225660000|2025-01-07 04:54:20|90.95|90.45|90.95|90.45|90.96|90.46|90.95|90.45|3
1736225670000|2025-01-07 04:54:30|90.96|90.46|90.97|90.47|90.97|90.47|90.96|90.46|2
1736225680000|2025-01-07 04:54:40|90.96|90.46|90.97|90.47|90.97|90.47|90.96|90.46|2
1736225690000|2025-01-07 04:54:50|90.96|90.46|90.98|90.48|90.98|90.48|90.96|90.46|2
1736225700000|2025-01-07 04:55:00|90.96|90.46|90.97|90.47|90.97|90.47|90.96|90.46|4
1736225720000|2025-01-07 04:55:20|90.96|90.46|90.96|90.46|90.98|90.48|90.96|90.46|3
1736225730000|2025-01-07 04:55:30|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736225740000|2025-01-07 04:55:40|90.99|90.49|90.99|90.49|91.01|90.51|90.98|90.48|7
1736225750000|2025-01-07 04:55:50|91|90.5|90.95|90.45|91|90.5|90.95|90.45|2
1736225760000|2025-01-07 04:56:00|90.96|90.46|90.94|90.44|90.96|90.46|90.93|90.43|6
1736225770000|2025-01-07 04:56:10|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736225800000|2025-01-07 04:56:40|90.94|90.44|90.91|90.41|90.94|90.44|90.91|90.41|4
1736225820000|2025-01-07 04:57:00|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736225830000|2025-01-07 04:57:10|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736225850000|2025-01-07 04:57:30|90.91|90.41|90.86|90.36|90.91|90.41|90.85|90.35|6
1736225860000|2025-01-07 04:57:40|90.85|90.35|90.85|90.35|90.86|90.36|90.85|90.35|3
1736225870000|2025-01-07 04:57:50|90.86|90.36|90.86|90.36|90.87|90.37|90.86|90.36|3
1736225890000|2025-01-07 04:58:10|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736225900000|2025-01-07 04:58:20|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736225910000|2025-01-07 04:58:30|90.86|90.36|90.86|90.36|90.87|90.37|90.86|90.36|3
1736225920000|2025-01-07 04:58:40|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736225930000|2025-01-07 04:58:50|90.89|90.39|90.88|90.38|90.89|90.39|90.88|90.38|2
1736225940000|2025-01-07 04:59:00|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736225950000|2025-01-07 04:59:10|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|4
1736225960000|2025-01-07 04:59:20|90.85|90.35|90.8|90.3|90.85|90.35|90.8|90.3|6
1736225970000|2025-01-07 04:59:30|90.78|90.28|90.76|90.26|90.79|90.29|90.76|90.26|7
1736225980000|2025-01-07 04:59:40|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736225990000|2025-01-07 04:59:50|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1736226000000|2025-01-07 05:00:00|90.78|90.28|90.8|90.3|90.8|90.3|90.78|90.28|7
1736226010000|2025-01-07 05:00:10|90.81|90.31|90.84|90.34|90.84|90.34|90.81|90.31|4
1736226030000|2025-01-07 05:00:30|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|5
1736226040000|2025-01-07 05:00:40|90.78|90.28|90.65|90.15|90.78|90.28|90.65|90.15|5
1736226050000|2025-01-07 05:00:50|90.64|90.14|90.63|90.13|90.65|90.15|90.63|90.13|6
1736226060000|2025-01-07 05:01:00|90.62|90.12|90.59|90.09|90.64|90.14|90.59|90.09|12
1736226070000|2025-01-07 05:01:10|90.58|90.08|90.56|90.06|90.58|90.08|90.56|90.06|3
1736226080000|2025-01-07 05:01:20|90.55|90.05|90.45|89.95|90.55|90.05|90.45|89.95|5
1736226090000|2025-01-07 05:01:30|90.44|89.94|90.53|90.03|90.54|90.04|90.43|89.93|9
1736226100000|2025-01-07 05:01:40|90.54|90.04|90.54|90.04|90.56|90.06|90.54|90.04|5
1736226110000|2025-01-07 05:01:50|90.55|90.05|90.55|90.05|90.56|90.06|90.55|90.05|3
1736226120000|2025-01-07 05:02:00|90.54|90.04|90.55|90.05|90.55|90.05|90.53|90.03|4
1736226130000|2025-01-07 05:02:10|90.54|90.04|90.55|90.05|90.55|90.05|90.54|90.04|4
1736226140000|2025-01-07 05:02:20|90.54|90.04|90.52|90.02|90.54|90.04|90.52|90.02|3
1736226150000|2025-01-07 05:02:30|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1736226160000|2025-01-07 05:02:40|90.53|90.03|90.56|90.06|90.56|90.06|90.53|90.03|6
1736226170000|2025-01-07 05:02:50|90.57|90.07|90.59|90.09|90.59|90.09|90.57|90.07|2
1736226180000|2025-01-07 05:03:00|90.6|90.1|90.66|90.16|90.66|90.16|90.6|90.1|5
1736226190000|2025-01-07 05:03:10|90.67|90.17|90.64|90.14|90.67|90.17|90.64|90.14|5
1736226200000|2025-01-07 05:03:20|90.65|90.15|90.65|90.15|90.65|90.15|90.64|90.14|3
1736226210000|2025-01-07 05:03:30|90.66|90.16|90.72|90.22|90.73|90.23|90.66|90.16|4
1736226220000|2025-01-07 05:03:40|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|4
1736226230000|2025-01-07 05:03:50|90.73|90.23|90.74|90.24|90.74|90.24|90.72|90.22|4
1736226240000|2025-01-07 05:04:00|90.76|90.26|90.76|90.26|90.77|90.27|90.76|90.26|3
1736226250000|2025-01-07 05:04:10|90.77|90.27|90.8|90.3|90.8|90.3|90.77|90.27|2
1736226260000|2025-01-07 05:04:20|90.82|90.32|90.81|90.31|90.83|90.33|90.81|90.31|4
1736226270000|2025-01-07 05:04:30|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|4
1736226280000|2025-01-07 05:04:40|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736226300000|2025-01-07 05:05:00|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|3
1736226310000|2025-01-07 05:05:10|90.78|90.28|90.82|90.32|90.82|90.32|90.77|90.27|8
1736226320000|2025-01-07 05:05:20|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736226330000|2025-01-07 05:05:30|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736226340000|2025-01-07 05:05:40|90.83|90.33|90.83|90.33|90.83|90.33|90.82|90.32|3
1736226350000|2025-01-07 05:05:50|90.82|90.32|90.78|90.28|90.82|90.32|90.78|90.28|3
1736226360000|2025-01-07 05:06:00|90.8|90.3|90.79|90.29|90.81|90.31|90.79|90.29|4
1736226370000|2025-01-07 05:06:10|90.8|90.3|90.74|90.24|90.81|90.31|90.74|90.24|10
1736226380000|2025-01-07 05:06:20|90.75|90.25|90.75|90.25|90.75|90.25|90.74|90.24|3
1736226390000|2025-01-07 05:06:30|90.76|90.26|90.75|90.25|90.77|90.27|90.75|90.25|4
1736226400000|2025-01-07 05:06:40|90.74|90.24|90.73|90.23|90.74|90.24|90.72|90.22|3
1736226410000|2025-01-07 05:06:50|90.74|90.24|90.73|90.23|90.74|90.24|90.73|90.23|2
1736226420000|2025-01-07 05:07:00|90.72|90.22|90.75|90.25|90.75|90.25|90.72|90.22|3
1736226440000|2025-01-07 05:07:20|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|2
1736226450000|2025-01-07 05:07:30|90.81|90.31|90.77|90.27|90.81|90.31|90.77|90.27|7
1736226460000|2025-01-07 05:07:40|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1736226480000|2025-01-07 05:08:00|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1736226490000|2025-01-07 05:08:10|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1736226500000|2025-01-07 05:08:20|90.76|90.26|90.74|90.24|90.77|90.27|90.74|90.24|6
1736226510000|2025-01-07 05:08:30|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|4
1736226520000|2025-01-07 05:08:40|90.71|90.21|90.72|90.22|90.72|90.22|90.71|90.21|2
1736226530000|2025-01-07 05:08:50|90.73|90.23|90.72|90.22|90.73|90.23|90.71|90.21|4
1736226540000|2025-01-07 05:09:00|90.71|90.21|90.68|90.18|90.72|90.22|90.68|90.18|5
1736226550000|2025-01-07 05:09:10|90.71|90.21|90.72|90.22|90.73|90.23|90.71|90.21|4
1736226560000|2025-01-07 05:09:20|90.73|90.23|90.73|90.23|90.73|90.23|90.73|90.23|1
1736226580000|2025-01-07 05:09:40|90.74|90.24|90.75|90.25|90.76|90.26|90.73|90.23|8
1736226590000|2025-01-07 05:09:50|90.77|90.27|90.76|90.26|90.77|90.27|90.75|90.25|4
1736226600000|2025-01-07 05:10:00|90.77|90.27|90.81|90.31|90.82|90.32|90.77|90.27|6
1736226610000|2025-01-07 05:10:10|90.82|90.32|90.84|90.34|90.84|90.34|90.82|90.32|3
1736226620000|2025-01-07 05:10:20|90.83|90.33|90.81|90.31|90.84|90.34|90.8|90.3|7
1736226630000|2025-01-07 05:10:30|90.8|90.3|90.81|90.31|90.83|90.33|90.8|90.3|3
1736226640000|2025-01-07 05:10:40|90.82|90.32|90.79|90.29|90.84|90.34|90.78|90.28|8
1736226650000|2025-01-07 05:10:50|90.8|90.3|90.8|90.3|90.81|90.31|90.77|90.27|7
1736226660000|2025-01-07 05:11:00|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|4
1736226670000|2025-01-07 05:11:10|90.77|90.27|90.76|90.26|90.78|90.28|90.76|90.26|5
1736226680000|2025-01-07 05:11:20|90.75|90.25|90.73|90.23|90.75|90.25|90.73|90.23|3
1736226690000|2025-01-07 05:11:30|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736226700000|2025-01-07 05:11:40|90.73|90.23|90.68|90.18|90.73|90.23|90.68|90.18|4
1736226710000|2025-01-07 05:11:50|90.67|90.17|90.67|90.17|90.68|90.18|90.65|90.15|11
1736226720000|2025-01-07 05:12:00|90.68|90.18|90.71|90.21|90.72|90.22|90.68|90.18|4
1736226730000|2025-01-07 05:12:10|90.72|90.22|90.73|90.23|90.74|90.24|90.72|90.22|4
1736226750000|2025-01-07 05:12:30|90.75|90.25|90.76|90.26|90.76|90.26|90.75|90.25|2
1736226760000|2025-01-07 05:12:40|90.75|90.25|90.76|90.26|90.76|90.26|90.75|90.25|4
1736226780000|2025-01-07 05:13:00|90.75|90.25|90.71|90.21|90.75|90.25|90.71|90.21|7
1736226790000|2025-01-07 05:13:10|90.7|90.2|90.66|90.16|90.71|90.21|90.66|90.16|6
1736226800000|2025-01-07 05:13:20|90.69|90.19|90.63|90.13|90.69|90.19|90.63|90.13|7
1736226810000|2025-01-07 05:13:30|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736226820000|2025-01-07 05:13:40|90.61|90.11|90.58|90.08|90.61|90.11|90.58|90.08|5
1736226830000|2025-01-07 05:13:50|90.57|90.07|90.58|90.08|90.58|90.08|90.56|90.06|6
1736226840000|2025-01-07 05:14:00|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736226850000|2025-01-07 05:14:10|90.59|90.09|90.61|90.11|90.61|90.11|90.59|90.09|3
1736226860000|2025-01-07 05:14:20|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|2
1736226870000|2025-01-07 05:14:30|90.62|90.12|90.59|90.09|90.62|90.12|90.58|90.08|5
1736226880000|2025-01-07 05:14:40|90.58|90.08|90.55|90.05|90.58|90.08|90.54|90.04|7
1736226890000|2025-01-07 05:14:50|90.56|90.06|90.56|90.06|90.57|90.07|90.56|90.06|3
1736226900000|2025-01-07 05:15:00|90.57|90.07|90.58|90.08|90.58|90.08|90.57|90.07|2
1736226910000|2025-01-07 05:15:10|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736226920000|2025-01-07 05:15:20|90.59|90.09|90.62|90.12|90.62|90.12|90.58|90.08|4
1736226930000|2025-01-07 05:15:30|90.63|90.13|90.65|90.15|90.66|90.16|90.63|90.13|3
1736226940000|2025-01-07 05:15:40|90.66|90.16|90.65|90.15|90.67|90.17|90.65|90.15|3
1736226950000|2025-01-07 05:15:50|90.66|90.16|90.64|90.14|90.66|90.16|90.64|90.14|2
1736226960000|2025-01-07 05:16:00|90.63|90.13|90.63|90.13|90.65|90.15|90.63|90.13|5
1736226970000|2025-01-07 05:16:10|90.64|90.14|90.6|90.1|90.64|90.14|90.58|90.08|10
1736226980000|2025-01-07 05:16:20|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736226990000|2025-01-07 05:16:30|90.59|90.09|90.59|90.09|90.6|90.1|90.59|90.09|5
1736227000000|2025-01-07 05:16:40|90.57|90.07|90.53|90.03|90.58|90.08|90.53|90.03|7
1736227010000|2025-01-07 05:16:50|90.52|90.02|90.56|90.06|90.56|90.06|90.52|90.02|5
1736227020000|2025-01-07 05:17:00|90.57|90.07|90.66|90.16|90.66|90.16|90.57|90.07|11
1736227030000|2025-01-07 05:17:10|90.65|90.15|90.65|90.15|90.66|90.16|90.64|90.14|5
1736227040000|2025-01-07 05:17:20|90.64|90.14|90.62|90.12|90.65|90.15|90.61|90.11|7
1736227050000|2025-01-07 05:17:30|90.63|90.13|90.67|90.17|90.67|90.17|90.63|90.13|4
1736227060000|2025-01-07 05:17:40|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736227070000|2025-01-07 05:17:50|90.65|90.15|90.63|90.13|90.65|90.15|90.63|90.13|3
1736227080000|2025-01-07 05:18:00|90.64|90.14|90.64|90.14|90.65|90.15|90.64|90.14|3
1736227090000|2025-01-07 05:18:10|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736227110000|2025-01-07 05:18:30|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736227120000|2025-01-07 05:18:40|90.67|90.17|90.67|90.17|90.67|90.17|90.67|90.17|1
1736227150000|2025-01-07 05:19:10|90.73|90.23|90.77|90.27|90.77|90.27|90.73|90.23|2
1736227160000|2025-01-07 05:19:20|90.78|90.28|90.81|90.31|90.81|90.31|90.77|90.27|7
1736227170000|2025-01-07 05:19:30|90.82|90.32|90.82|90.32|90.83|90.33|90.82|90.32|3
1736227180000|2025-01-07 05:19:40|90.81|90.31|90.77|90.27|90.81|90.31|90.76|90.26|3
1736227200000|2025-01-07 05:20:00|90.79|90.29|90.77|90.27|90.81|90.31|90.77|90.27|5
1736227210000|2025-01-07 05:20:10|90.76|90.26|90.73|90.23|90.76|90.26|90.73|90.23|4
1736227220000|2025-01-07 05:20:20|90.72|90.22|90.68|90.18|90.72|90.22|90.66|90.16|6
1736227230000|2025-01-07 05:20:30|90.67|90.17|90.67|90.17|90.67|90.17|90.65|90.15|6
1736227240000|2025-01-07 05:20:40|90.68|90.18|90.67|90.17|90.69|90.19|90.66|90.16|4
1736227250000|2025-01-07 05:20:50|90.68|90.18|90.67|90.17|90.68|90.18|90.67|90.17|4
1736227260000|2025-01-07 05:21:00|90.65|90.15|90.6|90.1|90.65|90.15|90.6|90.1|5
1736227270000|2025-01-07 05:21:10|90.59|90.09|90.56|90.06|90.59|90.09|90.55|90.05|11
1736227280000|2025-01-07 05:21:20|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736227290000|2025-01-07 05:21:30|90.55|90.05|90.56|90.06|90.57|90.07|90.55|90.05|3
1736227300000|2025-01-07 05:21:40|90.53|90.03|90.52|90.02|90.53|90.03|90.51|90.01|6
1736227310000|2025-01-07 05:21:50|90.51|90.01|90.55|90.05|90.55|90.05|90.51|90.01|4
1736227320000|2025-01-07 05:22:00|90.54|90.04|90.56|90.06|90.56|90.06|90.52|90.02|7
1736227330000|2025-01-07 05:22:10|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736227340000|2025-01-07 05:22:20|90.56|90.06|90.56|90.06|90.56|90.06|90.55|90.05|7
1736227370000|2025-01-07 05:22:50|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736227380000|2025-01-07 05:23:00|90.55|90.05|90.55|90.05|90.55|90.05|90.53|90.03|4
1736227390000|2025-01-07 05:23:10|90.57|90.07|90.56|90.06|90.57|90.07|90.55|90.05|4
1736227400000|2025-01-07 05:23:20|90.55|90.05|90.55|90.05|90.55|90.05|90.54|90.04|3
1736227410000|2025-01-07 05:23:30|90.54|90.04|90.54|90.04|90.55|90.05|90.54|90.04|3
1736227420000|2025-01-07 05:23:40|90.53|90.03|90.52|90.02|90.55|90.05|90.51|90.01|8
1736227430000|2025-01-07 05:23:50|90.5|90|90.52|90.02|90.55|90.05|90.5|90|6
1736227440000|2025-01-07 05:24:00|90.53|90.03|90.53|90.03|90.53|90.03|90.52|90.02|3
1736227450000|2025-01-07 05:24:10|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|4
1736227460000|2025-01-07 05:24:20|90.55|90.05|90.53|90.03|90.55|90.05|90.53|90.03|3
1736227470000|2025-01-07 05:24:30|90.5|90|90.53|90.03|90.53|90.03|90.5|90|3
1736227480000|2025-01-07 05:24:40|90.54|90.04|90.56|90.06|90.57|90.07|90.54|90.04|5
1736227490000|2025-01-07 05:24:50|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736227500000|2025-01-07 05:25:00|90.58|90.08|90.62|90.12|90.64|90.14|90.57|90.07|11
1736227510000|2025-01-07 05:25:10|90.61|90.11|90.57|90.07|90.61|90.11|90.57|90.07|4
1736227520000|2025-01-07 05:25:20|90.56|90.06|90.55|90.05|90.56|90.06|90.54|90.04|3
1736227530000|2025-01-07 05:25:30|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736227540000|2025-01-07 05:25:40|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736227550000|2025-01-07 05:25:50|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|4
1736227560000|2025-01-07 05:26:00|90.54|90.04|90.59|90.09|90.59|90.09|90.54|90.04|5
1736227570000|2025-01-07 05:26:10|90.6|90.1|90.6|90.1|90.6|90.1|90.58|90.08|4
1736227580000|2025-01-07 05:26:20|90.59|90.09|90.59|90.09|90.6|90.1|90.59|90.09|3
1736227590000|2025-01-07 05:26:30|90.58|90.08|90.6|90.1|90.6|90.1|90.58|90.08|5
1736227600000|2025-01-07 05:26:40|90.63|90.13|90.65|90.15|90.65|90.15|90.62|90.12|4
1736227610000|2025-01-07 05:26:50|90.66|90.16|90.67|90.17|90.67|90.17|90.66|90.16|2
1736227620000|2025-01-07 05:27:00|90.68|90.18|90.7|90.2|90.7|90.2|90.68|90.18|3
1736227630000|2025-01-07 05:27:10|90.69|90.19|90.68|90.18|90.69|90.19|90.66|90.16|8
1736227650000|2025-01-07 05:27:30|90.67|90.17|90.65|90.15|90.67|90.17|90.65|90.15|5
1736227660000|2025-01-07 05:27:40|90.64|90.14|90.65|90.15|90.65|90.15|90.64|90.14|2
1736227680000|2025-01-07 05:28:00|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|7
1736227690000|2025-01-07 05:28:10|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736227700000|2025-01-07 05:28:20|90.63|90.13|90.66|90.16|90.66|90.16|90.63|90.13|2
1736227710000|2025-01-07 05:28:30|90.65|90.15|90.66|90.16|90.66|90.16|90.65|90.15|4
1736227720000|2025-01-07 05:28:40|90.67|90.17|90.67|90.17|90.67|90.17|90.67|90.17|1
1736227730000|2025-01-07 05:28:50|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736227740000|2025-01-07 05:29:00|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736227750000|2025-01-07 05:29:10|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736227780000|2025-01-07 05:29:40|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736227800000|2025-01-07 05:30:00|90.68|90.18|90.68|90.18|90.7|90.2|90.67|90.17|5
1736227810000|2025-01-07 05:30:10|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736227950000|2025-01-07 05:32:30|90.69|90.19|90.7|90.2|90.7|90.2|90.68|90.18|4
1736227960000|2025-01-07 05:32:40|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736227980000|2025-01-07 05:33:00|90.68|90.18|90.66|90.16|90.7|90.2|90.66|90.16|5
1736227990000|2025-01-07 05:33:10|90.67|90.17|90.7|90.2|90.7|90.2|90.67|90.17|3
1736228050000|2025-01-07 05:34:10|90.69|90.19|90.68|90.18|90.7|90.2|90.68|90.18|3
1736228060000|2025-01-07 05:34:20|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736228090000|2025-01-07 05:34:50|90.76|90.26|90.8|90.3|90.81|90.31|90.76|90.26|4
1736228100000|2025-01-07 05:35:00|90.76|90.26|90.74|90.24|90.77|90.27|90.73|90.23|7
1736228110000|2025-01-07 05:35:10|90.75|90.25|90.75|90.25|90.75|90.25|90.75|90.25|1
1736228120000|2025-01-07 05:35:20|90.76|90.26|90.8|90.3|90.8|90.3|90.76|90.26|5
1736228130000|2025-01-07 05:35:30|90.81|90.31|90.77|90.27|90.81|90.31|90.76|90.26|8
1736228140000|2025-01-07 05:35:40|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|2
1736228160000|2025-01-07 05:36:00|90.76|90.26|90.78|90.28|90.78|90.28|90.76|90.26|3
1736228170000|2025-01-07 05:36:10|90.77|90.27|90.78|90.28|90.78|90.28|90.77|90.27|6
1736228180000|2025-01-07 05:36:20|90.81|90.31|90.81|90.31|90.81|90.31|90.8|90.3|3
1736228200000|2025-01-07 05:36:40|90.8|90.3|90.82|90.32|90.82|90.32|90.8|90.3|3
1736228220000|2025-01-07 05:37:00|90.83|90.33|90.82|90.32|90.84|90.34|90.81|90.31|7
1736228230000|2025-01-07 05:37:10|90.81|90.31|90.78|90.28|90.81|90.31|90.77|90.27|4
1736228240000|2025-01-07 05:37:20|90.77|90.27|90.78|90.28|90.78|90.28|90.77|90.27|4
1736228250000|2025-01-07 05:37:30|90.8|90.3|90.81|90.31|90.81|90.31|90.8|90.3|2
1736228260000|2025-01-07 05:37:40|90.8|90.3|90.77|90.27|90.8|90.3|90.77|90.27|4
1736228270000|2025-01-07 05:37:50|90.78|90.28|90.79|90.29|90.8|90.3|90.78|90.28|5
1736228290000|2025-01-07 05:38:10|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736228300000|2025-01-07 05:38:20|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736228310000|2025-01-07 05:38:30|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736228320000|2025-01-07 05:38:40|90.81|90.31|90.81|90.31|90.82|90.32|90.81|90.31|3
1736228330000|2025-01-07 05:38:50|90.82|90.32|90.83|90.33|90.83|90.33|90.81|90.31|4
1736228340000|2025-01-07 05:39:00|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736228370000|2025-01-07 05:39:30|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736228380000|2025-01-07 05:39:40|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|4
1736228390000|2025-01-07 05:39:50|90.84|90.34|90.8|90.3|90.84|90.34|90.8|90.3|3
1736228400000|2025-01-07 05:40:00|90.79|90.29|90.79|90.29|90.8|90.3|90.79|90.29|3
1736228410000|2025-01-07 05:40:10|90.76|90.26|90.76|90.26|90.76|90.26|90.76|90.26|1
1736228420000|2025-01-07 05:40:20|90.77|90.27|90.75|90.25|90.77|90.27|90.75|90.25|3
1736228430000|2025-01-07 05:40:30|90.74|90.24|90.74|90.24|90.74|90.24|90.74|90.24|1
1736228440000|2025-01-07 05:40:40|90.75|90.25|90.79|90.29|90.79|90.29|90.75|90.25|3
1736228450000|2025-01-07 05:40:50|90.8|90.3|90.81|90.31|90.82|90.32|90.8|90.3|4
1736228460000|2025-01-07 05:41:00|90.8|90.3|90.79|90.29|90.8|90.3|90.79|90.29|2
1736228470000|2025-01-07 05:41:10|90.8|90.3|90.8|90.3|90.81|90.31|90.8|90.3|3
1736228480000|2025-01-07 05:41:20|90.81|90.31|90.8|90.3|90.81|90.31|90.8|90.3|2
1736228490000|2025-01-07 05:41:30|90.79|90.29|90.74|90.24|90.79|90.29|90.74|90.24|4
1736228500000|2025-01-07 05:41:40|90.75|90.25|90.75|90.25|90.75|90.25|90.74|90.24|3
1736228520000|2025-01-07 05:42:00|90.74|90.24|90.75|90.25|90.75|90.25|90.74|90.24|2
1736228530000|2025-01-07 05:42:10|90.74|90.24|90.76|90.26|90.76|90.26|90.74|90.24|2
1736228540000|2025-01-07 05:42:20|90.75|90.25|90.7|90.2|90.75|90.25|90.7|90.2|4
1736228550000|2025-01-07 05:42:30|90.71|90.21|90.71|90.21|90.72|90.22|90.71|90.21|3
1736228560000|2025-01-07 05:42:40|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|3
1736228570000|2025-01-07 05:42:50|90.67|90.17|90.67|90.17|90.69|90.19|90.67|90.17|5
1736228580000|2025-01-07 05:43:00|90.66|90.16|90.63|90.13|90.66|90.16|90.63|90.13|7
1736228590000|2025-01-07 05:43:10|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736228600000|2025-01-07 05:43:20|90.64|90.14|90.65|90.15|90.65|90.15|90.64|90.14|2
1736228610000|2025-01-07 05:43:30|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736228620000|2025-01-07 05:43:40|90.65|90.15|90.63|90.13|90.65|90.15|90.62|90.12|4
1736228640000|2025-01-07 05:44:00|90.62|90.12|90.63|90.13|90.63|90.13|90.62|90.12|2
1736228650000|2025-01-07 05:44:10|90.62|90.12|90.59|90.09|90.62|90.12|90.59|90.09|4
1736228660000|2025-01-07 05:44:20|90.61|90.11|90.61|90.11|90.62|90.12|90.61|90.11|7
1736228670000|2025-01-07 05:44:30|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736228680000|2025-01-07 05:44:40|90.63|90.13|90.63|90.13|90.64|90.14|90.63|90.13|3
1736228690000|2025-01-07 05:44:50|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736228700000|2025-01-07 05:45:00|90.66|90.16|90.67|90.17|90.67|90.17|90.65|90.15|4
1736228710000|2025-01-07 05:45:10|90.68|90.18|90.7|90.2|90.7|90.2|90.68|90.18|3
1736228730000|2025-01-07 05:45:30|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736228740000|2025-01-07 05:45:40|90.69|90.19|90.66|90.16|90.69|90.19|90.66|90.16|2
1736228750000|2025-01-07 05:45:50|90.67|90.17|90.68|90.18|90.69|90.19|90.67|90.17|3
1736228760000|2025-01-07 05:46:00|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736228770000|2025-01-07 05:46:10|90.7|90.2|90.71|90.21|90.71|90.21|90.7|90.2|4
1736228780000|2025-01-07 05:46:20|90.72|90.22|90.8|90.3|90.8|90.3|90.72|90.22|7
1736228790000|2025-01-07 05:46:30|90.75|90.25|90.75|90.25|90.75|90.25|90.75|90.25|1
1736228800000|2025-01-07 05:46:40|90.73|90.23|90.72|90.22|90.73|90.23|90.71|90.21|4
1736228810000|2025-01-07 05:46:50|90.71|90.21|90.71|90.21|90.72|90.22|90.71|90.21|3
1736228820000|2025-01-07 05:47:00|90.72|90.22|90.75|90.25|90.75|90.25|90.72|90.22|3
1736228830000|2025-01-07 05:47:10|90.74|90.24|90.75|90.25|90.75|90.25|90.74|90.24|2
1736228840000|2025-01-07 05:47:20|90.74|90.24|90.72|90.22|90.74|90.24|90.72|90.22|3
1736228850000|2025-01-07 05:47:30|90.74|90.24|90.74|90.24|90.75|90.25|90.74|90.24|3
1736228860000|2025-01-07 05:47:40|90.73|90.23|90.74|90.24|90.74|90.24|90.73|90.23|2
1736228870000|2025-01-07 05:47:50|90.75|90.25|90.75|90.25|90.75|90.25|90.74|90.24|3
1736228880000|2025-01-07 05:48:00|90.76|90.26|90.78|90.28|90.78|90.28|90.76|90.26|3
1736228890000|2025-01-07 05:48:10|90.79|90.29|90.82|90.32|90.82|90.32|90.79|90.29|6
1736228900000|2025-01-07 05:48:20|90.83|90.33|90.86|90.36|90.86|90.36|90.83|90.33|4
1736228920000|2025-01-07 05:48:40|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736228930000|2025-01-07 05:48:50|90.86|90.36|90.9|90.4|90.9|90.4|90.86|90.36|4
1736228940000|2025-01-07 05:49:00|90.89|90.39|90.9|90.4|90.91|90.41|90.89|90.39|4
1736228970000|2025-01-07 05:49:30|90.89|90.39|90.84|90.34|90.89|90.39|90.84|90.34|3
1736228990000|2025-01-07 05:49:50|90.83|90.33|90.84|90.34|90.84|90.34|90.83|90.33|2
1736229000000|2025-01-07 05:50:00|90.83|90.33|90.86|90.36|90.86|90.36|90.83|90.33|5
1736229010000|2025-01-07 05:50:10|90.87|90.37|90.89|90.39|90.89|90.39|90.87|90.37|3
1736229020000|2025-01-07 05:50:20|90.9|90.4|90.9|90.4|90.9|90.4|90.9|90.4|1
1736229040000|2025-01-07 05:50:40|90.92|90.42|90.93|90.43|90.94|90.44|90.92|90.42|4
1736229050000|2025-01-07 05:50:50|90.94|90.44|90.94|90.44|90.94|90.44|90.93|90.43|3
1736229060000|2025-01-07 05:51:00|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736229080000|2025-01-07 05:51:20|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|4
1736229090000|2025-01-07 05:51:30|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736229100000|2025-01-07 05:51:40|90.9|90.4|90.89|90.39|90.9|90.4|90.89|90.39|2
1736229120000|2025-01-07 05:52:00|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736229130000|2025-01-07 05:52:10|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736229140000|2025-01-07 05:52:20|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|4
1736229150000|2025-01-07 05:52:30|90.84|90.34|90.81|90.31|90.84|90.34|90.81|90.31|4
1736229160000|2025-01-07 05:52:40|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736229170000|2025-01-07 05:52:50|90.84|90.34|90.83|90.33|90.84|90.34|90.83|90.33|2
1736229180000|2025-01-07 05:53:00|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736229190000|2025-01-07 05:53:10|90.85|90.35|90.88|90.38|90.88|90.38|90.85|90.35|4
1736229200000|2025-01-07 05:53:20|90.87|90.37|90.85|90.35|90.87|90.37|90.85|90.35|5
1736229210000|2025-01-07 05:53:30|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|2
1736229220000|2025-01-07 05:53:40|90.86|90.36|90.85|90.35|90.86|90.36|90.84|90.34|3
1736229230000|2025-01-07 05:53:50|90.86|90.36|90.86|90.36|90.86|90.36|90.85|90.35|3
1736229250000|2025-01-07 05:54:10|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736229270000|2025-01-07 05:54:30|90.86|90.36|90.9|90.4|90.9|90.4|90.86|90.36|4
1736229280000|2025-01-07 05:54:40|90.89|90.39|90.89|90.39|90.89|90.39|90.89|90.39|1
1736229290000|2025-01-07 05:54:50|90.88|90.38|90.87|90.37|90.88|90.38|90.86|90.36|3
1736229300000|2025-01-07 05:55:00|90.88|90.38|90.9|90.4|90.9|90.4|90.88|90.38|2
1736229310000|2025-01-07 05:55:10|90.91|90.41|90.95|90.45|90.95|90.45|90.91|90.41|5
1736229320000|2025-01-07 05:55:20|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736229330000|2025-01-07 05:55:30|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736229340000|2025-01-07 05:55:40|90.96|90.46|90.97|90.47|90.98|90.48|90.96|90.46|4
1736229350000|2025-01-07 05:55:50|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736229360000|2025-01-07 05:56:00|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736229410000|2025-01-07 05:56:50|90.96|90.46|90.95|90.45|90.97|90.47|90.95|90.45|3
1736229430000|2025-01-07 05:57:10|90.96|90.46|90.96|90.46|90.96|90.46|90.95|90.45|3
1736229440000|2025-01-07 05:57:20|90.97|90.47|90.98|90.48|90.98|90.48|90.97|90.47|2
1736229450000|2025-01-07 05:57:30|90.99|90.49|91.02|90.52|91.02|90.52|90.99|90.49|4
1736229460000|2025-01-07 05:57:40|91.01|90.51|91.03|90.53|91.03|90.53|91.01|90.51|5
1736229480000|2025-01-07 05:58:00|91.04|90.54|91.04|90.54|91.04|90.54|91.04|90.54|1
1736229490000|2025-01-07 05:58:10|91.06|90.56|91.06|90.56|91.07|90.57|91.06|90.56|3
1736229500000|2025-01-07 05:58:20|91.07|90.57|91.11|90.61|91.11|90.61|91.07|90.57|3
1736229510000|2025-01-07 05:58:30|91.1|90.6|91.08|90.58|91.1|90.6|91.07|90.57|6
1736229520000|2025-01-07 05:58:40|91.07|90.57|91.1|90.6|91.1|90.6|91.07|90.57|10
1736229540000|2025-01-07 05:59:00|91.12|90.62|91.11|90.61|91.12|90.62|91.11|90.61|2
1736229550000|2025-01-07 05:59:10|91.12|90.62|91.14|90.64|91.14|90.64|91.12|90.62|3
1736229570000|2025-01-07 05:59:30|91.15|90.65|91.16|90.66|91.16|90.66|91.15|90.65|2
1736229600000|2025-01-07 06:00:00|91.17|90.67|91.21|90.71|91.21|90.71|91.17|90.67|5
1736229610000|2025-01-07 06:00:10|91.22|90.72|91.21|90.71|91.22|90.72|91.15|90.65|10
1736229620000|2025-01-07 06:00:20|91.18|90.68|91.17|90.67|91.18|90.68|91.17|90.67|4
1736229630000|2025-01-07 06:00:30|91.16|90.66|91.14|90.64|91.16|90.66|91.13|90.63|5
1736229640000|2025-01-07 06:00:40|91.13|90.63|91.09|90.59|91.14|90.64|91.09|90.59|7
1736229650000|2025-01-07 06:00:50|91.1|90.6|91.07|90.57|91.1|90.6|91.07|90.57|6
1736229660000|2025-01-07 06:01:00|91.08|90.58|91.1|90.6|91.11|90.61|91.08|90.58|4
1736229670000|2025-01-07 06:01:10|91.07|90.57|91.1|90.6|91.11|90.61|91.07|90.57|4
1736229680000|2025-01-07 06:01:20|91.11|90.61|91.11|90.61|91.11|90.61|91.09|90.59|5
1736229690000|2025-01-07 06:01:30|91.1|90.6|91.1|90.6|91.1|90.6|91.1|90.6|1
1736229700000|2025-01-07 06:01:40|91.09|90.59|91.07|90.57|91.09|90.59|91.06|90.56|4
1736229710000|2025-01-07 06:01:50|91.06|90.56|91.07|90.57|91.09|90.59|91.06|90.56|3
1736229720000|2025-01-07 06:02:00|91.06|90.56|91.06|90.56|91.06|90.56|91.06|90.56|1
1736229750000|2025-01-07 06:02:30|91.04|90.54|91.03|90.53|91.04|90.54|91.03|90.53|2
1736229760000|2025-01-07 06:02:40|91.04|90.54|91.04|90.54|91.07|90.57|91.04|90.54|7
1736229770000|2025-01-07 06:02:50|91.05|90.55|91.03|90.53|91.05|90.55|91.03|90.53|3
1736229780000|2025-01-07 06:03:00|91.04|90.54|91.06|90.56|91.07|90.57|91.04|90.54|7
1736229790000|2025-01-07 06:03:10|91.07|90.57|91.06|90.56|91.07|90.57|91.06|90.56|6
1736229800000|2025-01-07 06:03:20|91.05|90.55|91.04|90.54|91.06|90.56|91.04|90.54|4
1736229810000|2025-01-07 06:03:30|91.03|90.53|91.02|90.52|91.03|90.53|91.02|90.52|2
1736229820000|2025-01-07 06:03:40|91.04|90.54|91.01|90.51|91.04|90.54|91.01|90.51|6
1736229830000|2025-01-07 06:03:50|91.02|90.52|91.07|90.57|91.07|90.57|91.02|90.52|3
1736229840000|2025-01-07 06:04:00|91.06|90.56|91.05|90.55|91.07|90.57|91.04|90.54|9
1736229850000|2025-01-07 06:04:10|91.07|90.57|91.05|90.55|91.07|90.57|91.05|90.55|4
1736229860000|2025-01-07 06:04:20|91.06|90.56|91.03|90.53|91.06|90.56|91.03|90.53|6
1736229870000|2025-01-07 06:04:30|91.04|90.54|91.01|90.51|91.05|90.55|91.01|90.51|7
1736229890000|2025-01-07 06:04:50|91|90.5|90.99|90.49|91|90.5|90.99|90.49|4
1736229900000|2025-01-07 06:05:00|90.98|90.48|90.97|90.47|90.99|90.49|90.94|90.44|8
1736229910000|2025-01-07 06:05:10|90.96|90.46|91.04|90.54|91.05|90.55|90.96|90.46|12
1736229940000|2025-01-07 06:05:40|91.05|90.55|91.01|90.51|91.05|90.55|91.01|90.51|6
1736229950000|2025-01-07 06:05:50|90.99|90.49|91.01|90.51|91.03|90.53|90.99|90.49|7
1736229970000|2025-01-07 06:06:10|91.02|90.52|91.02|90.52|91.02|90.52|91.01|90.51|3
1736229980000|2025-01-07 06:06:20|91.01|90.51|91.02|90.52|91.02|90.52|90.98|90.48|6
1736229990000|2025-01-07 06:06:30|91.03|90.53|91.03|90.53|91.04|90.54|91.02|90.52|5
1736230000000|2025-01-07 06:06:40|91.04|90.54|91.08|90.58|91.09|90.59|91.04|90.54|4
1736230020000|2025-01-07 06:07:00|91.09|90.59|91.05|90.55|91.09|90.59|91.05|90.55|3
1736230030000|2025-01-07 06:07:10|91.07|90.57|91.08|90.58|91.08|90.58|91.05|90.55|5
1736230040000|2025-01-07 06:07:20|91.09|90.59|91.08|90.58|91.09|90.59|91.08|90.58|4
1736230050000|2025-01-07 06:07:30|91.05|90.55|91.07|90.57|91.08|90.58|91.05|90.55|7
1736230060000|2025-01-07 06:07:40|91.08|90.58|91.13|90.63|91.13|90.63|91.08|90.58|5
1736230070000|2025-01-07 06:07:50|91.14|90.64|91.17|90.67|91.17|90.67|91.13|90.63|5
1736230080000|2025-01-07 06:08:00|91.19|90.69|91.22|90.72|91.22|90.72|91.19|90.69|2
1736230090000|2025-01-07 06:08:10|91.21|90.71|91.26|90.76|91.26|90.76|91.21|90.71|5
1736230100000|2025-01-07 06:08:20|91.27|90.77|91.27|90.77|91.27|90.77|91.27|90.77|1
1736230110000|2025-01-07 06:08:30|91.28|90.78|91.32|90.82|91.33|90.83|91.27|90.77|7
1736230120000|2025-01-07 06:08:40|91.33|90.83|91.32|90.82|91.34|90.84|91.32|90.82|4
1736230130000|2025-01-07 06:08:50|91.34|90.84|91.33|90.83|91.38|90.88|91.33|90.83|7
1736230140000|2025-01-07 06:09:00|91.34|90.84|91.43|90.93|91.43|90.93|91.34|90.84|7
1736230150000|2025-01-07 06:09:10|91.38|90.88|91.42|90.92|91.42|90.92|91.38|90.88|5
1736230160000|2025-01-07 06:09:20|91.41|90.91|91.38|90.88|91.41|90.91|91.38|90.88|4
1736230170000|2025-01-07 06:09:30|91.36|90.86|91.37|90.87|91.37|90.87|91.36|90.86|2
1736230180000|2025-01-07 06:09:40|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736230190000|2025-01-07 06:09:50|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736230200000|2025-01-07 06:10:00|91.34|90.84|91.31|90.81|91.35|90.85|91.31|90.81|8
1736230210000|2025-01-07 06:10:10|91.32|90.82|91.34|90.84|91.34|90.84|91.32|90.82|3
1736230220000|2025-01-07 06:10:20|91.33|90.83|91.33|90.83|91.34|90.84|91.33|90.83|3
1736230230000|2025-01-07 06:10:30|91.35|90.85|91.28|90.78|91.35|90.85|91.27|90.77|8
1736230240000|2025-01-07 06:10:40|91.27|90.77|91.27|90.77|91.28|90.78|91.27|90.77|3
1736230270000|2025-01-07 06:11:10|91.28|90.78|91.22|90.72|91.28|90.78|91.22|90.72|5
1736230280000|2025-01-07 06:11:20|91.21|90.71|91.17|90.67|91.21|90.71|91.17|90.67|7
1736230290000|2025-01-07 06:11:30|91.16|90.66|91.2|90.7|91.2|90.7|91.16|90.66|4
1736230300000|2025-01-07 06:11:40|91.19|90.69|91.18|90.68|91.19|90.69|91.18|90.68|2
1736230310000|2025-01-07 06:11:50|91.17|90.67|91.17|90.67|91.17|90.67|91.16|90.66|3
1736230320000|2025-01-07 06:12:00|91.16|90.66|91.17|90.67|91.17|90.67|91.16|90.66|4
1736230340000|2025-01-07 06:12:20|91.18|90.68|91.25|90.75|91.25|90.75|91.18|90.68|8
1736230350000|2025-01-07 06:12:30|91.24|90.74|91.23|90.73|91.24|90.74|91.23|90.73|2
1736230360000|2025-01-07 06:12:40|91.24|90.74|91.2|90.7|91.24|90.74|91.2|90.7|3
1736230370000|2025-01-07 06:12:50|91.19|90.69|91.18|90.68|91.19|90.69|91.17|90.67|6
1736230380000|2025-01-07 06:13:00|91.17|90.67|91.18|90.68|91.18|90.68|91.17|90.67|2
1736230390000|2025-01-07 06:13:10|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736230400000|2025-01-07 06:13:20|91.16|90.66|91.17|90.67|91.19|90.69|91.16|90.66|8
1736230410000|2025-01-07 06:13:30|91.18|90.68|91.18|90.68|91.19|90.69|91.18|90.68|3
1736230420000|2025-01-07 06:13:40|91.17|90.67|91.18|90.68|91.2|90.7|91.17|90.67|8
1736230450000|2025-01-07 06:14:10|91.16|90.66|91.16|90.66|91.16|90.66|91.15|90.65|5
1736230460000|2025-01-07 06:14:20|91.15|90.65|91.16|90.66|91.16|90.66|91.15|90.65|4
1736230470000|2025-01-07 06:14:30|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736230500000|2025-01-07 06:15:00|91.18|90.68|91.25|90.75|91.26|90.76|91.18|90.68|5
1736230510000|2025-01-07 06:15:10|91.24|90.74|91.28|90.78|91.28|90.78|91.24|90.74|5
1736230520000|2025-01-07 06:15:20|91.29|90.79|91.3|90.8|91.3|90.8|91.29|90.79|2
1736230530000|2025-01-07 06:15:30|91.29|90.79|91.25|90.75|91.29|90.79|91.25|90.75|4
1736230540000|2025-01-07 06:15:40|91.24|90.74|91.25|90.75|91.25|90.75|91.24|90.74|8
1736230550000|2025-01-07 06:15:50|91.26|90.76|91.33|90.83|91.33|90.83|91.26|90.76|7
1736230560000|2025-01-07 06:16:00|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736230570000|2025-01-07 06:16:10|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|2
1736230580000|2025-01-07 06:16:20|91.39|90.89|91.41|90.91|91.41|90.91|91.39|90.89|3
1736230600000|2025-01-07 06:16:40|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1736230610000|2025-01-07 06:16:50|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1736230620000|2025-01-07 06:17:00|91.42|90.92|91.4|90.9|91.43|90.93|91.4|90.9|4
1736230630000|2025-01-07 06:17:10|91.39|90.89|91.37|90.87|91.39|90.89|91.37|90.87|3
1736230640000|2025-01-07 06:17:20|91.38|90.88|91.39|90.89|91.39|90.89|91.38|90.88|2
1736230650000|2025-01-07 06:17:30|91.38|90.88|91.43|90.93|91.43|90.93|91.38|90.88|4
1736230660000|2025-01-07 06:17:40|91.42|90.92|91.42|90.92|91.43|90.93|91.42|90.92|3
1736230670000|2025-01-07 06:17:50|91.41|90.91|91.39|90.89|91.41|90.91|91.39|90.89|2
1736230680000|2025-01-07 06:18:00|91.38|90.88|91.38|90.88|91.38|90.88|91.37|90.87|3
1736230710000|2025-01-07 06:18:30|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736230720000|2025-01-07 06:18:40|91.37|90.87|91.32|90.82|91.37|90.87|91.32|90.82|3
1736230730000|2025-01-07 06:18:50|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|6
1736230740000|2025-01-07 06:19:00|91.33|90.83|91.33|90.83|91.33|90.83|91.32|90.82|3
1736230750000|2025-01-07 06:19:10|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|6
1736230770000|2025-01-07 06:19:30|91.35|90.85|91.35|90.85|91.36|90.86|91.35|90.85|7
1736230780000|2025-01-07 06:19:40|91.34|90.84|91.34|90.84|91.35|90.85|91.34|90.84|7
1736230790000|2025-01-07 06:19:50|91.33|90.83|91.34|90.84|91.34|90.84|91.33|90.83|2
1736230800000|2025-01-07 06:20:00|91.37|90.87|91.4|90.9|91.42|90.92|91.35|90.85|8
1736230810000|2025-01-07 06:20:10|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736230820000|2025-01-07 06:20:20|91.36|90.86|91.36|90.86|91.37|90.87|91.36|90.86|5
1736230830000|2025-01-07 06:20:30|91.37|90.87|91.37|90.87|91.37|90.87|91.36|90.86|3
1736230840000|2025-01-07 06:20:40|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|4
1736230850000|2025-01-07 06:20:50|91.38|90.88|91.38|90.88|91.38|90.88|91.37|90.87|3
1736230860000|2025-01-07 06:21:00|91.37|90.87|91.37|90.87|91.38|90.88|91.37|90.87|5
1736230880000|2025-01-07 06:21:20|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736230890000|2025-01-07 06:21:30|91.37|90.87|91.38|90.88|91.38|90.88|91.37|90.87|2
1736230900000|2025-01-07 06:21:40|91.37|90.87|91.37|90.87|91.37|90.87|91.36|90.86|3
1736230910000|2025-01-07 06:21:50|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|4
1736230930000|2025-01-07 06:22:10|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736230940000|2025-01-07 06:22:20|91.41|90.91|91.42|90.92|91.42|90.92|91.41|90.91|2
1736230980000|2025-01-07 06:23:00|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736230990000|2025-01-07 06:23:10|91.38|90.88|91.41|90.91|91.41|90.91|91.38|90.88|4
1736231010000|2025-01-07 06:23:30|91.4|90.9|91.37|90.87|91.4|90.9|91.37|90.87|5
1736231020000|2025-01-07 06:23:40|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736231030000|2025-01-07 06:23:50|91.34|90.84|91.33|90.83|91.35|90.85|91.32|90.82|7
1736231040000|2025-01-07 06:24:00|91.34|90.84|91.36|90.86|91.36|90.86|91.33|90.83|6
1736231060000|2025-01-07 06:24:20|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736231080000|2025-01-07 06:24:40|91.38|90.88|91.38|90.88|91.38|90.88|91.37|90.87|3
1736231120000|2025-01-07 06:25:20|91.35|90.85|91.32|90.82|91.35|90.85|91.32|90.82|5
1736231130000|2025-01-07 06:25:30|91.33|90.83|91.38|90.88|91.38|90.88|91.33|90.83|4
1736231150000|2025-01-07 06:25:50|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736231160000|2025-01-07 06:26:00|91.35|90.85|91.32|90.82|91.35|90.85|91.32|90.82|5
1736231170000|2025-01-07 06:26:10|91.33|90.83|91.34|90.84|91.36|90.86|91.32|90.82|5
1736231180000|2025-01-07 06:26:20|91.35|90.85|91.38|90.88|91.38|90.88|91.35|90.85|3
1736231190000|2025-01-07 06:26:30|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|4
1736231200000|2025-01-07 06:26:40|91.39|90.89|91.39|90.89|91.39|90.89|91.38|90.88|3
1736231220000|2025-01-07 06:27:00|91.43|90.93|91.45|90.95|91.45|90.95|91.41|90.91|6
1736231230000|2025-01-07 06:27:10|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1736231240000|2025-01-07 06:27:20|91.42|90.92|91.38|90.88|91.42|90.92|91.38|90.88|2
1736231250000|2025-01-07 06:27:30|91.39|90.89|91.39|90.89|91.4|90.9|91.39|90.89|3
1736231260000|2025-01-07 06:27:40|91.4|90.9|91.39|90.89|91.4|90.9|91.39|90.89|2
1736231270000|2025-01-07 06:27:50|91.4|90.9|91.43|90.93|91.43|90.93|91.4|90.9|4
1736231280000|2025-01-07 06:28:00|91.42|90.92|91.38|90.88|91.42|90.92|91.37|90.87|6
1736231290000|2025-01-07 06:28:10|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736231310000|2025-01-07 06:28:30|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736231330000|2025-01-07 06:28:50|91.39|90.89|91.43|90.93|91.43|90.93|91.39|90.89|3
1736231350000|2025-01-07 06:29:10|91.46|90.96|91.45|90.95|91.46|90.96|91.44|90.94|5
1736231360000|2025-01-07 06:29:20|91.46|90.96|91.47|90.97|91.47|90.97|91.46|90.96|2
1736231390000|2025-01-07 06:29:50|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736231400000|2025-01-07 06:30:00|91.47|90.97|91.33|90.83|91.47|90.97|91.33|90.83|9
1736231410000|2025-01-07 06:30:10|91.3|90.8|91.29|90.79|91.33|90.83|91.27|90.77|9
1736231420000|2025-01-07 06:30:20|91.3|90.8|91.33|90.83|91.35|90.85|91.3|90.8|3
1736231430000|2025-01-07 06:30:30|91.35|90.85|91.37|90.87|91.37|90.87|91.35|90.85|3
1736231440000|2025-01-07 06:30:40|91.38|90.88|91.36|90.86|91.38|90.88|91.36|90.86|5
1736231450000|2025-01-07 06:30:50|91.35|90.85|91.36|90.86|91.38|90.88|91.35|90.85|5
1736231460000|2025-01-07 06:31:00|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736231470000|2025-01-07 06:31:10|91.36|90.86|91.4|90.9|91.42|90.92|91.36|90.86|6
1736231480000|2025-01-07 06:31:20|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|4
1736231490000|2025-01-07 06:31:30|91.39|90.89|91.34|90.84|91.39|90.89|91.34|90.84|6
1736231500000|2025-01-07 06:31:40|91.33|90.83|91.31|90.81|91.33|90.83|91.31|90.81|2
1736231520000|2025-01-07 06:32:00|91.32|90.82|91.35|90.85|91.35|90.85|91.32|90.82|5
1736231530000|2025-01-07 06:32:10|91.34|90.84|91.33|90.83|91.34|90.84|91.32|90.82|3
1736231540000|2025-01-07 06:32:20|91.34|90.84|91.37|90.87|91.37|90.87|91.34|90.84|6
1736231550000|2025-01-07 06:32:30|91.38|90.88|91.42|90.92|91.43|90.93|91.38|90.88|4
1736231570000|2025-01-07 06:32:50|91.43|90.93|91.46|90.96|91.46|90.96|91.43|90.93|6
1736231580000|2025-01-07 06:33:00|91.45|90.95|91.47|90.97|91.47|90.97|91.45|90.95|3
1736231590000|2025-01-07 06:33:10|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736231610000|2025-01-07 06:33:30|91.47|90.97|91.52|91.02|91.52|91.02|91.47|90.97|5
1736231620000|2025-01-07 06:33:40|91.53|91.03|91.56|91.06|91.57|91.07|91.53|91.03|6
1736231640000|2025-01-07 06:34:00|91.57|91.07|91.6|91.1|91.6|91.1|91.57|91.07|4
1736231650000|2025-01-07 06:34:10|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|2
1736231660000|2025-01-07 06:34:20|91.64|91.14|91.66|91.16|91.66|91.16|91.63|91.13|6
1736231670000|2025-01-07 06:34:30|91.64|91.14|91.65|91.15|91.66|91.16|91.63|91.13|8
1736231680000|2025-01-07 06:34:40|91.64|91.14|91.59|91.09|91.65|91.15|91.58|91.08|10
1736231690000|2025-01-07 06:34:50|91.6|91.1|91.61|91.11|91.62|91.12|91.6|91.1|5
1736231700000|2025-01-07 06:35:00|91.62|91.12|91.63|91.13|91.64|91.14|91.62|91.12|4
1736231710000|2025-01-07 06:35:10|91.62|91.12|91.62|91.12|91.65|91.15|91.62|91.12|5
1736231720000|2025-01-07 06:35:20|91.6|91.1|91.59|91.09|91.6|91.1|91.59|91.09|2
1736231730000|2025-01-07 06:35:30|91.58|91.08|91.63|91.13|91.63|91.13|91.58|91.08|6
1736231740000|2025-01-07 06:35:40|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736231750000|2025-01-07 06:35:50|91.63|91.13|91.62|91.12|91.63|91.13|91.62|91.12|2
1736231760000|2025-01-07 06:36:00|91.63|91.13|91.59|91.09|91.63|91.13|91.59|91.09|8
1736231770000|2025-01-07 06:36:10|91.6|91.1|91.61|91.11|91.62|91.12|91.6|91.1|5
1736231780000|2025-01-07 06:36:20|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736231790000|2025-01-07 06:36:30|91.59|91.09|91.64|91.14|91.64|91.14|91.59|91.09|3
1736231800000|2025-01-07 06:36:40|91.66|91.16|91.64|91.14|91.66|91.16|91.64|91.14|3
1736231810000|2025-01-07 06:36:50|91.65|91.15|91.71|91.21|91.71|91.21|91.65|91.15|6
1736231820000|2025-01-07 06:37:00|91.7|91.2|91.77|91.27|91.77|91.27|91.69|91.19|9
1736231830000|2025-01-07 06:37:10|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1736231840000|2025-01-07 06:37:20|91.8|91.3|91.82|91.32|91.84|91.34|91.8|91.3|5
1736231850000|2025-01-07 06:37:30|91.83|91.33|91.83|91.33|91.83|91.33|91.82|91.32|3
1736231860000|2025-01-07 06:37:40|91.84|91.34|91.89|91.39|91.9|91.4|91.84|91.34|8
1736231870000|2025-01-07 06:37:50|91.9|91.4|91.88|91.38|91.9|91.4|91.87|91.37|5
1736231880000|2025-01-07 06:38:00|91.89|91.39|91.94|91.44|91.94|91.44|91.89|91.39|8
1736231890000|2025-01-07 06:38:10|91.93|91.43|91.89|91.39|91.93|91.43|91.88|91.38|5
1736231900000|2025-01-07 06:38:20|91.9|91.4|91.86|91.36|91.9|91.4|91.85|91.35|6
1736231910000|2025-01-07 06:38:30|91.88|91.38|91.87|91.37|91.88|91.38|91.86|91.36|4
1736231920000|2025-01-07 06:38:40|91.86|91.36|91.95|91.45|91.96|91.46|91.86|91.36|10
1736231930000|2025-01-07 06:38:50|91.94|91.44|91.92|91.42|91.95|91.45|91.91|91.41|6
1736231940000|2025-01-07 06:39:00|91.91|91.41|91.9|91.4|91.92|91.42|91.89|91.39|5
1736231950000|2025-01-07 06:39:10|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|2
1736231960000|2025-01-07 06:39:20|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736231980000|2025-01-07 06:39:40|91.9|91.4|91.91|91.41|91.91|91.41|91.9|91.4|2
1736231990000|2025-01-07 06:39:50|91.93|91.43|91.91|91.41|91.93|91.43|91.91|91.41|3
1736232000000|2025-01-07 06:40:00|91.93|91.43|91.94|91.44|91.94|91.44|91.92|91.42|4
1736232010000|2025-01-07 06:40:10|91.95|91.45|91.93|91.43|91.96|91.46|91.93|91.43|5
1736232020000|2025-01-07 06:40:20|91.9|91.4|91.9|91.4|91.91|91.41|91.9|91.4|5
1736232050000|2025-01-07 06:40:50|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1736232060000|2025-01-07 06:41:00|91.87|91.37|91.79|91.29|91.87|91.37|91.76|91.26|4
1736232070000|2025-01-07 06:41:10|91.77|91.27|91.8|91.3|91.8|91.3|91.77|91.27|4
1736232080000|2025-01-07 06:41:20|91.81|91.31|91.85|91.35|91.85|91.35|91.81|91.31|7
1736232090000|2025-01-07 06:41:30|91.84|91.34|91.78|91.28|91.84|91.34|91.78|91.28|3
1736232100000|2025-01-07 06:41:40|91.79|91.29|91.83|91.33|91.83|91.33|91.78|91.28|8
1736232110000|2025-01-07 06:41:50|91.84|91.34|91.85|91.35|91.87|91.37|91.84|91.34|6
1736232120000|2025-01-07 06:42:00|91.84|91.34|91.83|91.33|91.84|91.34|91.83|91.33|2
1736232130000|2025-01-07 06:42:10|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1736232140000|2025-01-07 06:42:20|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1736232150000|2025-01-07 06:42:30|91.82|91.32|91.78|91.28|91.82|91.32|91.78|91.28|4
1736232160000|2025-01-07 06:42:40|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736232170000|2025-01-07 06:42:50|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736232180000|2025-01-07 06:43:00|91.77|91.27|91.75|91.25|91.77|91.27|91.74|91.24|6
1736232190000|2025-01-07 06:43:10|91.76|91.26|91.8|91.3|91.81|91.31|91.76|91.26|6
1736232210000|2025-01-07 06:43:30|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1736232220000|2025-01-07 06:43:40|91.82|91.32|91.82|91.32|91.82|91.32|91.81|91.31|3
1736232230000|2025-01-07 06:43:50|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|4
1736232240000|2025-01-07 06:44:00|91.86|91.36|91.86|91.36|91.86|91.36|91.85|91.35|5
1736232250000|2025-01-07 06:44:10|91.85|91.35|91.82|91.32|91.85|91.35|91.81|91.31|5
1736232260000|2025-01-07 06:44:20|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|5
1736232270000|2025-01-07 06:44:30|91.84|91.34|91.81|91.31|91.84|91.34|91.81|91.31|5
1736232290000|2025-01-07 06:44:50|91.83|91.33|91.88|91.38|91.88|91.38|91.83|91.33|5
1736232300000|2025-01-07 06:45:00|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736232310000|2025-01-07 06:45:10|91.88|91.38|91.84|91.34|91.88|91.38|91.84|91.34|3
1736232320000|2025-01-07 06:45:20|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736232330000|2025-01-07 06:45:30|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736232340000|2025-01-07 06:45:40|91.88|91.38|91.93|91.43|91.94|91.44|91.88|91.38|8
1736232350000|2025-01-07 06:45:50|91.92|91.42|91.9|91.4|91.92|91.42|91.89|91.39|3
1736232370000|2025-01-07 06:46:10|91.91|91.41|91.9|91.4|91.95|91.45|91.9|91.4|9
1736232380000|2025-01-07 06:46:20|91.91|91.41|91.95|91.45|91.96|91.46|91.91|91.41|7
1736232390000|2025-01-07 06:46:30|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1736232400000|2025-01-07 06:46:40|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1736232410000|2025-01-07 06:46:50|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1736232420000|2025-01-07 06:47:00|91.97|91.47|91.97|91.47|92.01|91.51|91.97|91.47|7
1736232430000|2025-01-07 06:47:10|91.95|91.45|91.97|91.47|91.97|91.47|91.95|91.45|7
1736232440000|2025-01-07 06:47:20|91.96|91.46|91.96|91.46|91.98|91.48|91.96|91.46|5
1736232450000|2025-01-07 06:47:30|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1736232460000|2025-01-07 06:47:40|91.97|91.47|91.97|91.47|91.98|91.48|91.96|91.46|6
1736232470000|2025-01-07 06:47:50|91.96|91.46|91.96|91.46|91.98|91.48|91.96|91.46|8
1736232480000|2025-01-07 06:48:00|91.94|91.44|91.94|91.44|91.95|91.45|91.94|91.44|3
1736232490000|2025-01-07 06:48:10|91.95|91.45|91.99|91.49|91.99|91.49|91.94|91.44|8
1736232500000|2025-01-07 06:48:20|91.98|91.48|91.92|91.42|91.98|91.48|91.92|91.42|7
1736232510000|2025-01-07 06:48:30|91.91|91.41|91.76|91.26|91.91|91.41|91.76|91.26|16
1736232520000|2025-01-07 06:48:40|91.75|91.25|91.74|91.24|91.75|91.25|91.72|91.22|10
1736232530000|2025-01-07 06:48:50|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1736232540000|2025-01-07 06:49:00|91.75|91.25|91.75|91.25|91.76|91.26|91.74|91.24|6
1736232550000|2025-01-07 06:49:10|91.72|91.22|91.76|91.26|91.76|91.26|91.72|91.22|5
1736232560000|2025-01-07 06:49:20|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736232570000|2025-01-07 06:49:30|91.77|91.27|91.76|91.26|91.78|91.28|91.75|91.25|5
1736232580000|2025-01-07 06:49:40|91.77|91.27|91.77|91.27|91.78|91.28|91.77|91.27|5
1736232600000|2025-01-07 06:50:00|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736232610000|2025-01-07 06:50:10|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|4
1736232620000|2025-01-07 06:50:20|91.77|91.27|91.77|91.27|91.78|91.28|91.77|91.27|3
1736232630000|2025-01-07 06:50:30|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|2
1736232640000|2025-01-07 06:50:40|91.76|91.26|91.73|91.23|91.76|91.26|91.73|91.23|3
1736232650000|2025-01-07 06:50:50|91.72|91.22|91.68|91.18|91.72|91.22|91.66|91.16|7
1736232660000|2025-01-07 06:51:00|91.72|91.22|91.74|91.24|91.74|91.24|91.69|91.19|5
1736232670000|2025-01-07 06:51:10|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1736232680000|2025-01-07 06:51:20|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|2
1736232690000|2025-01-07 06:51:30|91.72|91.22|91.75|91.25|91.75|91.25|91.72|91.22|4
1736232700000|2025-01-07 06:51:40|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736232710000|2025-01-07 06:51:50|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|3
1736232720000|2025-01-07 06:52:00|91.75|91.25|91.75|91.25|91.76|91.26|91.74|91.24|6
1736232730000|2025-01-07 06:52:10|91.74|91.24|91.76|91.26|91.76|91.26|91.74|91.24|5
1736232740000|2025-01-07 06:52:20|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|4
1736232750000|2025-01-07 06:52:30|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736232760000|2025-01-07 06:52:40|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736232790000|2025-01-07 06:53:10|91.85|91.35|91.92|91.42|91.93|91.43|91.84|91.34|9
1736232800000|2025-01-07 06:53:20|91.93|91.43|91.96|91.46|91.98|91.48|91.93|91.43|6
1736232810000|2025-01-07 06:53:30|91.97|91.47|91.97|91.47|91.97|91.47|91.95|91.45|4
1736232820000|2025-01-07 06:53:40|91.96|91.46|91.95|91.45|91.97|91.47|91.95|91.45|8
1736232830000|2025-01-07 06:53:50|91.97|91.47|91.98|91.48|91.98|91.48|91.96|91.46|4
1736232840000|2025-01-07 06:54:00|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736232850000|2025-01-07 06:54:10|92.01|91.51|92.05|91.55|92.05|91.55|92.01|91.51|4
1736232860000|2025-01-07 06:54:20|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1736232870000|2025-01-07 06:54:30|92.05|91.55|92|91.5|92.05|91.55|92|91.5|4
1736232890000|2025-01-07 06:54:50|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|2
1736232900000|2025-01-07 06:55:00|92|91.5|92.02|91.52|92.02|91.52|92|91.5|3
1736232910000|2025-01-07 06:55:10|92.01|91.51|92.06|91.56|92.06|91.56|92|91.5|5
1736232920000|2025-01-07 06:55:20|92.05|91.55|92.01|91.51|92.05|91.55|92.01|91.51|4
1736232930000|2025-01-07 06:55:30|92.02|91.52|92.06|91.56|92.06|91.56|92.02|91.52|3
1736232950000|2025-01-07 06:55:50|92.05|91.55|92.04|91.54|92.05|91.55|92.03|91.53|4
1736232960000|2025-01-07 06:56:00|92.05|91.55|92.08|91.58|92.08|91.58|92.05|91.55|6
1736232970000|2025-01-07 06:56:10|92.07|91.57|92.05|91.55|92.07|91.57|92.05|91.55|3
1736232980000|2025-01-07 06:56:20|92.07|91.57|92.07|91.57|92.08|91.58|92.06|91.56|6
1736232990000|2025-01-07 06:56:30|92.08|91.58|92.11|91.61|92.11|91.61|92.08|91.58|4
1736233000000|2025-01-07 06:56:40|92.1|91.6|92.1|91.6|92.11|91.61|92.1|91.6|3
1736233010000|2025-01-07 06:56:50|92.07|91.57|92.07|91.57|92.07|91.57|92.06|91.56|3
1736233030000|2025-01-07 06:57:10|92.08|91.58|92.1|91.6|92.1|91.6|92.08|91.58|3
1736233040000|2025-01-07 06:57:20|92.11|91.61|92.14|91.64|92.15|91.65|92.11|91.61|6
1736233050000|2025-01-07 06:57:30|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1736233060000|2025-01-07 06:57:40|92.15|91.65|92.15|91.65|92.17|91.67|92.14|91.64|6
1736233070000|2025-01-07 06:57:50|92.14|91.64|92.09|91.59|92.15|91.65|92.09|91.59|4
1736233080000|2025-01-07 06:58:00|92.1|91.6|92.1|91.6|92.11|91.61|92.1|91.6|3
1736233090000|2025-01-07 06:58:10|92.11|91.61|92.11|91.61|92.11|91.61|92.09|91.59|7
1736233110000|2025-01-07 06:58:30|92.13|91.63|92.13|91.63|92.14|91.64|92.12|91.62|5
1736233130000|2025-01-07 06:58:50|92.09|91.59|92.08|91.58|92.11|91.61|92.08|91.58|5
1736233140000|2025-01-07 06:59:00|92.09|91.59|92.08|91.58|92.11|91.61|92.08|91.58|5
1736233150000|2025-01-07 06:59:10|92.09|91.59|92.05|91.55|92.09|91.59|92.04|91.54|14
1736233160000|2025-01-07 06:59:20|92.03|91.53|92|91.5|92.03|91.53|92|91.5|4
1736233170000|2025-01-07 06:59:30|91.98|91.48|92|91.5|92|91.5|91.98|91.48|3
1736233180000|2025-01-07 06:59:40|91.98|91.48|92|91.5|92|91.5|91.97|91.47|5
1736233190000|2025-01-07 06:59:50|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736233200000|2025-01-07 07:00:00|92.02|91.52|92|91.5|92.03|91.53|91.98|91.48|5
1736233210000|2025-01-07 07:00:10|92.02|91.52|92.07|91.57|92.08|91.58|92.02|91.52|8
1736233220000|2025-01-07 07:00:20|92.08|91.58|92.03|91.53|92.09|91.59|92.03|91.53|12
1736233230000|2025-01-07 07:00:30|92.02|91.52|91.98|91.48|92.02|91.52|91.98|91.48|5
1736233240000|2025-01-07 07:00:40|91.96|91.46|91.98|91.48|91.98|91.48|91.96|91.46|7
1736233250000|2025-01-07 07:00:50|91.97|91.47|91.97|91.47|91.98|91.48|91.96|91.46|7
1736233270000|2025-01-07 07:01:10|91.96|91.46|91.96|91.46|91.96|91.46|91.94|91.44|6
1736233280000|2025-01-07 07:01:20|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736233290000|2025-01-07 07:01:30|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736233300000|2025-01-07 07:01:40|92|91.5|92.01|91.51|92.01|91.51|92|91.5|2
1736233310000|2025-01-07 07:01:50|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736233320000|2025-01-07 07:02:00|92.01|91.51|92.08|91.58|92.08|91.58|91.99|91.49|10
1736233330000|2025-01-07 07:02:10|92.07|91.57|92.07|91.57|92.07|91.57|92.06|91.56|3
1736233340000|2025-01-07 07:02:20|92.06|91.56|92.08|91.58|92.08|91.58|92.06|91.56|3
1736233350000|2025-01-07 07:02:30|92.09|91.59|92.1|91.6|92.1|91.6|92.06|91.56|6
1736233360000|2025-01-07 07:02:40|92.11|91.61|92.14|91.64|92.14|91.64|92.11|91.61|3
1736233370000|2025-01-07 07:02:50|92.15|91.65|92.11|91.61|92.15|91.65|92.1|91.6|5
1736233380000|2025-01-07 07:03:00|92.14|91.64|92.16|91.66|92.16|91.66|92.13|91.63|7
1736233400000|2025-01-07 07:03:20|92.17|91.67|92.17|91.67|92.18|91.68|92.17|91.67|3
1736233410000|2025-01-07 07:03:30|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1736233420000|2025-01-07 07:03:40|92.19|91.69|92.2|91.7|92.2|91.7|92.18|91.68|6
1736233430000|2025-01-07 07:03:50|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|2
1736233440000|2025-01-07 07:04:00|92.21|91.71|92.28|91.78|92.28|91.78|92.21|91.71|7
1736233460000|2025-01-07 07:04:20|92.29|91.79|92.19|91.69|92.29|91.79|92.15|91.65|11
1736233480000|2025-01-07 07:04:40|92.18|91.68|92.16|91.66|92.18|91.68|92.16|91.66|2
1736233490000|2025-01-07 07:04:50|92.17|91.67|92.2|91.7|92.2|91.7|92.16|91.66|6
1736233500000|2025-01-07 07:05:00|92.19|91.69|92.21|91.71|92.24|91.74|92.19|91.69|7
1736233510000|2025-01-07 07:05:10|92.2|91.7|92.18|91.68|92.2|91.7|92.16|91.66|10
1736233520000|2025-01-07 07:05:20|92.17|91.67|92.19|91.69|92.19|91.69|92.17|91.67|3
1736233530000|2025-01-07 07:05:30|92.18|91.68|92.16|91.66|92.19|91.69|92.16|91.66|4
1736233540000|2025-01-07 07:05:40|92.14|91.64|92.1|91.6|92.14|91.64|92.1|91.6|4
1736233550000|2025-01-07 07:05:50|92.08|91.58|92.07|91.57|92.09|91.59|92.07|91.57|6
1736233560000|2025-01-07 07:06:00|92.08|91.58|92.12|91.62|92.12|91.62|92.08|91.58|7
1736233570000|2025-01-07 07:06:10|92.13|91.63|92.09|91.59|92.13|91.63|92.08|91.58|5
1736233580000|2025-01-07 07:06:20|92.1|91.6|92.06|91.56|92.1|91.6|92.04|91.54|8
1736233590000|2025-01-07 07:06:30|92.07|91.57|92.09|91.59|92.09|91.59|92.07|91.57|4
1736233600000|2025-01-07 07:06:40|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736233610000|2025-01-07 07:06:50|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|2
1736233620000|2025-01-07 07:07:00|92.08|91.58|92.11|91.61|92.13|91.63|92.08|91.58|7
1736233630000|2025-01-07 07:07:10|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1736233640000|2025-01-07 07:07:20|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|3
1736233660000|2025-01-07 07:07:40|92.05|91.55|92.06|91.56|92.07|91.57|92.05|91.55|5
1736233670000|2025-01-07 07:07:50|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|4
1736233680000|2025-01-07 07:08:00|92.07|91.57|92.07|91.57|92.08|91.58|92.07|91.57|3
1736233690000|2025-01-07 07:08:10|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736233710000|2025-01-07 07:08:30|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|5
1736233720000|2025-01-07 07:08:40|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1736233730000|2025-01-07 07:08:50|92.07|91.57|92.11|91.61|92.11|91.61|92.07|91.57|4
1736233740000|2025-01-07 07:09:00|92.1|91.6|92.09|91.59|92.1|91.6|92.08|91.58|4
1736233750000|2025-01-07 07:09:10|92.08|91.58|92.08|91.58|92.08|91.58|92.07|91.57|3
1736233760000|2025-01-07 07:09:20|92.09|91.59|92.08|91.58|92.09|91.59|92.07|91.57|3
1736233780000|2025-01-07 07:09:40|92.09|91.59|92.1|91.6|92.11|91.61|92.09|91.59|6
1736233790000|2025-01-07 07:09:50|92.11|91.61|92.1|91.6|92.11|91.61|92.09|91.59|5
1736233800000|2025-01-07 07:10:00|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736233810000|2025-01-07 07:10:10|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|2
1736233820000|2025-01-07 07:10:20|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|7
1736233830000|2025-01-07 07:10:30|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736233850000|2025-01-07 07:10:50|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736233860000|2025-01-07 07:11:00|92.08|91.58|92.11|91.61|92.11|91.61|92.08|91.58|4
1736233880000|2025-01-07 07:11:20|92.1|91.6|92.1|91.6|92.1|91.6|92.09|91.59|3
1736233890000|2025-01-07 07:11:30|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736233900000|2025-01-07 07:11:40|92.12|91.62|92.16|91.66|92.16|91.66|92.12|91.62|5
1736233920000|2025-01-07 07:12:00|92.17|91.67|92.18|91.68|92.18|91.68|92.17|91.67|2
1736233940000|2025-01-07 07:12:20|92.19|91.69|92.18|91.68|92.19|91.69|92.18|91.68|2
1736233970000|2025-01-07 07:12:50|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736233990000|2025-01-07 07:13:10|92.2|91.7|92.2|91.7|92.2|91.7|92.18|91.68|6
1736234000000|2025-01-07 07:13:20|92.19|91.69|92.17|91.67|92.19|91.69|92.16|91.66|4
1736234010000|2025-01-07 07:13:30|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1736234030000|2025-01-07 07:13:50|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1736234050000|2025-01-07 07:14:10|92.16|91.66|92.12|91.62|92.16|91.66|92.11|91.61|7
1736234060000|2025-01-07 07:14:20|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1736234070000|2025-01-07 07:14:30|92.15|91.65|92.17|91.67|92.17|91.67|92.15|91.65|3
1736234080000|2025-01-07 07:14:40|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1736234090000|2025-01-07 07:14:50|92.17|91.67|92.17|91.67|92.17|91.67|92.15|91.65|7
1736234100000|2025-01-07 07:15:00|92.16|91.66|92.1|91.6|92.16|91.66|92.09|91.59|9
1736234110000|2025-01-07 07:15:10|92.11|91.61|92.1|91.6|92.11|91.61|92.1|91.6|2
1736234120000|2025-01-07 07:15:20|92.07|91.57|92.08|91.58|92.1|91.6|92.07|91.57|6
1736234130000|2025-01-07 07:15:30|92.07|91.57|92.04|91.54|92.07|91.57|92.03|91.53|4
1736234140000|2025-01-07 07:15:40|92.03|91.53|92.01|91.51|92.03|91.53|92|91.5|4
1736234150000|2025-01-07 07:15:50|92.04|91.54|92.06|91.56|92.06|91.56|92.03|91.53|9
1736234160000|2025-01-07 07:16:00|92.07|91.57|92.08|91.58|92.09|91.59|92.07|91.57|4
1736234170000|2025-01-07 07:16:10|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|2
1736234180000|2025-01-07 07:16:20|92.09|91.59|92.07|91.57|92.09|91.59|92.07|91.57|3
1736234190000|2025-01-07 07:16:30|92.06|91.56|92.02|91.52|92.06|91.56|92.02|91.52|4
1736234200000|2025-01-07 07:16:40|91.99|91.49|91.99|91.49|92|91.5|91.99|91.49|7
1736234210000|2025-01-07 07:16:50|92|91.5|92|91.5|92|91.5|92|91.5|1
1736234220000|2025-01-07 07:17:00|91.99|91.49|92.03|91.53|92.04|91.54|91.99|91.49|8
1736234230000|2025-01-07 07:17:10|92.04|91.54|92.04|91.54|92.05|91.55|92.04|91.54|3
1736234240000|2025-01-07 07:17:20|92.03|91.53|91.99|91.49|92.03|91.53|91.99|91.49|7
1736234250000|2025-01-07 07:17:30|92|91.5|92|91.5|92|91.5|92|91.5|1
1736234270000|2025-01-07 07:17:50|91.98|91.48|91.94|91.44|91.98|91.48|91.94|91.44|6
1736234280000|2025-01-07 07:18:00|91.93|91.43|91.89|91.39|91.93|91.43|91.89|91.39|8
1736234290000|2025-01-07 07:18:10|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|6
1736234300000|2025-01-07 07:18:20|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|9
1736234310000|2025-01-07 07:18:30|91.88|91.38|91.88|91.38|91.89|91.39|91.88|91.38|3
1736234320000|2025-01-07 07:18:40|91.89|91.39|91.84|91.34|91.89|91.39|91.84|91.34|6
1736234330000|2025-01-07 07:18:50|91.85|91.35|91.85|91.35|91.87|91.37|91.84|91.34|9
1736234340000|2025-01-07 07:19:00|91.86|91.36|91.91|91.41|91.91|91.41|91.86|91.36|9
1736234350000|2025-01-07 07:19:10|91.92|91.42|91.92|91.42|91.92|91.42|91.91|91.41|5
1736234360000|2025-01-07 07:19:20|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|5
1736234370000|2025-01-07 07:19:30|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736234380000|2025-01-07 07:19:40|91.88|91.38|91.88|91.38|91.88|91.38|91.87|91.37|3
1736234390000|2025-01-07 07:19:50|91.89|91.39|91.89|91.39|91.91|91.41|91.89|91.39|4
1736234400000|2025-01-07 07:20:00|91.9|91.4|91.91|91.41|91.91|91.41|91.89|91.39|4
1736234410000|2025-01-07 07:20:10|91.92|91.42|91.94|91.44|91.95|91.45|91.92|91.42|4
1736234420000|2025-01-07 07:20:20|91.95|91.45|91.91|91.41|91.95|91.45|91.9|91.4|5
1736234430000|2025-01-07 07:20:30|91.9|91.4|91.89|91.39|91.9|91.4|91.88|91.38|3
1736234440000|2025-01-07 07:20:40|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736234450000|2025-01-07 07:20:50|91.91|91.41|91.91|91.41|91.91|91.41|91.89|91.39|4
1736234460000|2025-01-07 07:21:00|91.9|91.4|91.83|91.33|91.9|91.4|91.83|91.33|7
1736234470000|2025-01-07 07:21:10|91.84|91.34|91.87|91.37|91.88|91.38|91.83|91.33|7
1736234480000|2025-01-07 07:21:20|91.88|91.38|91.85|91.35|91.88|91.38|91.85|91.35|4
1736234490000|2025-01-07 07:21:30|91.83|91.33|91.8|91.3|91.83|91.33|91.8|91.3|3
1736234500000|2025-01-07 07:21:40|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1736234520000|2025-01-07 07:22:00|91.8|91.3|91.81|91.31|91.81|91.31|91.8|91.3|2
1736234540000|2025-01-07 07:22:20|91.8|91.3|91.78|91.28|91.8|91.3|91.78|91.28|2
1736234550000|2025-01-07 07:22:30|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736234560000|2025-01-07 07:22:40|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736234570000|2025-01-07 07:22:50|91.77|91.27|91.77|91.27|91.79|91.29|91.76|91.26|6
1736234580000|2025-01-07 07:23:00|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736234590000|2025-01-07 07:23:10|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736234610000|2025-01-07 07:23:30|91.76|91.26|91.81|91.31|91.81|91.31|91.76|91.26|9
1736234620000|2025-01-07 07:23:40|91.82|91.32|91.82|91.32|91.82|91.32|91.81|91.31|3
1736234630000|2025-01-07 07:23:50|91.79|91.29|91.81|91.31|91.86|91.36|91.79|91.29|11
1736234640000|2025-01-07 07:24:00|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1736234650000|2025-01-07 07:24:10|91.8|91.3|91.82|91.32|91.82|91.32|91.8|91.3|3
1736234680000|2025-01-07 07:24:40|91.81|91.31|91.78|91.28|91.81|91.31|91.78|91.28|5
1736234690000|2025-01-07 07:24:50|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736234700000|2025-01-07 07:25:00|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|5
1736234710000|2025-01-07 07:25:10|91.75|91.25|91.74|91.24|91.75|91.25|91.74|91.24|2
1736234720000|2025-01-07 07:25:20|91.73|91.23|91.75|91.25|91.75|91.25|91.73|91.23|3
1736234730000|2025-01-07 07:25:30|91.73|91.23|91.68|91.18|91.73|91.23|91.68|91.18|2
1736234740000|2025-01-07 07:25:40|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736234750000|2025-01-07 07:25:50|91.68|91.18|91.67|91.17|91.69|91.19|91.67|91.17|5
1736234760000|2025-01-07 07:26:00|91.66|91.16|91.65|91.15|91.68|91.18|91.65|91.15|6
1736234770000|2025-01-07 07:26:10|91.66|91.16|91.65|91.15|91.67|91.17|91.65|91.15|4
1736234780000|2025-01-07 07:26:20|91.64|91.14|91.65|91.15|91.65|91.15|91.64|91.14|2
1736234790000|2025-01-07 07:26:30|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736234800000|2025-01-07 07:26:40|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|3
1736234810000|2025-01-07 07:26:50|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1736234820000|2025-01-07 07:27:00|91.67|91.17|91.67|91.17|91.67|91.17|91.66|91.16|5
1736234840000|2025-01-07 07:27:20|91.68|91.18|91.71|91.21|91.72|91.22|91.67|91.17|5
1736234850000|2025-01-07 07:27:30|91.72|91.22|91.76|91.26|91.76|91.26|91.72|91.22|5
1736234860000|2025-01-07 07:27:40|91.77|91.27|91.78|91.28|91.79|91.29|91.76|91.26|7
1736234870000|2025-01-07 07:27:50|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1736234890000|2025-01-07 07:28:10|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|4
1736234900000|2025-01-07 07:28:20|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736234910000|2025-01-07 07:28:30|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1736234920000|2025-01-07 07:28:40|91.76|91.26|91.74|91.24|91.76|91.26|91.74|91.24|2
1736234930000|2025-01-07 07:28:50|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736234940000|2025-01-07 07:29:00|91.74|91.24|91.74|91.24|91.74|91.24|91.73|91.23|5
1736234970000|2025-01-07 07:29:30|91.73|91.23|91.69|91.19|91.73|91.23|91.69|91.19|2
1736234980000|2025-01-07 07:29:40|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736235000000|2025-01-07 07:30:00|91.69|91.19|91.77|91.27|91.77|91.27|91.68|91.18|9
1736235010000|2025-01-07 07:30:10|91.78|91.28|91.78|91.28|91.79|91.29|91.78|91.28|3
1736235020000|2025-01-07 07:30:20|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|3
1736235030000|2025-01-07 07:30:30|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1736235040000|2025-01-07 07:30:40|91.84|91.34|91.87|91.37|91.87|91.37|91.84|91.34|3
1736235050000|2025-01-07 07:30:50|91.88|91.38|91.88|91.38|91.89|91.39|91.88|91.38|3
1736235060000|2025-01-07 07:31:00|91.89|91.39|91.96|91.46|91.96|91.46|91.89|91.39|4
1736235070000|2025-01-07 07:31:10|91.95|91.45|91.95|91.45|91.96|91.46|91.94|91.44|4
1736235080000|2025-01-07 07:31:20|91.96|91.46|91.97|91.47|91.98|91.48|91.96|91.46|6
1736235090000|2025-01-07 07:31:30|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1736235100000|2025-01-07 07:31:40|91.95|91.45|91.88|91.38|91.95|91.45|91.88|91.38|2
1736235110000|2025-01-07 07:31:50|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736235120000|2025-01-07 07:32:00|91.9|91.4|91.91|91.41|91.92|91.42|91.9|91.4|4
1736235130000|2025-01-07 07:32:10|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736235150000|2025-01-07 07:32:30|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736235160000|2025-01-07 07:32:40|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1736235170000|2025-01-07 07:32:50|91.86|91.36|91.79|91.29|91.86|91.36|91.79|91.29|6
1736235180000|2025-01-07 07:33:00|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|2
1736235190000|2025-01-07 07:33:10|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|4
1736235200000|2025-01-07 07:33:20|91.8|91.3|91.77|91.27|91.8|91.3|91.77|91.27|4
1736235220000|2025-01-07 07:33:40|91.76|91.26|91.71|91.21|91.76|91.26|91.7|91.2|6
1736235230000|2025-01-07 07:33:50|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736235240000|2025-01-07 07:34:00|91.68|91.18|91.62|91.12|91.68|91.18|91.61|91.11|7
1736235250000|2025-01-07 07:34:10|91.65|91.15|91.66|91.16|91.67|91.17|91.65|91.15|4
1736235260000|2025-01-07 07:34:20|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736235270000|2025-01-07 07:34:30|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736235280000|2025-01-07 07:34:40|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736235290000|2025-01-07 07:34:50|91.7|91.2|91.67|91.17|91.7|91.2|91.67|91.17|3
1736235300000|2025-01-07 07:35:00|91.68|91.18|91.66|91.16|91.68|91.18|91.63|91.13|6
1736235310000|2025-01-07 07:35:10|91.67|91.17|91.7|91.2|91.71|91.21|91.67|91.17|6
1736235320000|2025-01-07 07:35:20|91.71|91.21|91.78|91.28|91.78|91.28|91.71|91.21|5
1736235330000|2025-01-07 07:35:30|91.8|91.3|91.77|91.27|91.8|91.3|91.77|91.27|2
1736235340000|2025-01-07 07:35:40|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|3
1736235350000|2025-01-07 07:35:50|91.73|91.23|91.75|91.25|91.75|91.25|91.73|91.23|3
1736235360000|2025-01-07 07:36:00|91.74|91.24|91.72|91.22|91.75|91.25|91.71|91.21|6
1736235370000|2025-01-07 07:36:10|91.71|91.21|91.69|91.19|91.71|91.21|91.69|91.19|3
1736235380000|2025-01-07 07:36:20|91.7|91.2|91.78|91.28|91.79|91.29|91.7|91.2|12
1736235390000|2025-01-07 07:36:30|91.79|91.29|91.86|91.36|91.87|91.37|91.79|91.29|12
1736235400000|2025-01-07 07:36:40|91.87|91.37|91.86|91.36|91.88|91.38|91.84|91.34|13
1736235410000|2025-01-07 07:36:50|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|5
1736235420000|2025-01-07 07:37:00|91.83|91.33|91.84|91.34|91.85|91.35|91.83|91.33|6
1736235430000|2025-01-07 07:37:10|91.85|91.35|91.85|91.35|91.85|91.35|91.84|91.34|3
1736235440000|2025-01-07 07:37:20|91.87|91.37|91.91|91.41|91.91|91.41|91.87|91.37|5
1736235450000|2025-01-07 07:37:30|91.9|91.4|91.83|91.33|91.91|91.41|91.83|91.33|9
1736235460000|2025-01-07 07:37:40|91.84|91.34|91.88|91.38|91.9|91.4|91.84|91.34|8
1736235470000|2025-01-07 07:37:50|91.89|91.39|91.85|91.35|91.9|91.4|91.85|91.35|5
1736235480000|2025-01-07 07:38:00|91.86|91.36|91.91|91.41|91.91|91.41|91.85|91.35|6
1736235490000|2025-01-07 07:38:10|91.92|91.42|91.91|91.41|91.92|91.42|91.91|91.41|2
1736235500000|2025-01-07 07:38:20|91.92|91.42|91.96|91.46|91.96|91.46|91.92|91.42|4
1736235510000|2025-01-07 07:38:30|91.95|91.45|91.99|91.49|91.99|91.49|91.95|91.45|4
1736235520000|2025-01-07 07:38:40|92|91.5|92.01|91.51|92.01|91.51|92|91.5|2
1736235540000|2025-01-07 07:39:00|92.05|91.55|92.12|91.62|92.12|91.62|92.04|91.54|11
1736235550000|2025-01-07 07:39:10|92.11|91.61|92.12|91.62|92.12|91.62|92.1|91.6|6
1736235560000|2025-01-07 07:39:20|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|4
1736235570000|2025-01-07 07:39:30|92.11|91.61|92.16|91.66|92.16|91.66|92.11|91.61|5
1736235590000|2025-01-07 07:39:50|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1736235600000|2025-01-07 07:40:00|92.16|91.66|92.2|91.7|92.2|91.7|92.16|91.66|5
1736235610000|2025-01-07 07:40:10|92.19|91.69|92.17|91.67|92.19|91.69|92.17|91.67|3
1736235620000|2025-01-07 07:40:20|92.15|91.65|92.2|91.7|92.21|91.71|92.15|91.65|6
1736235630000|2025-01-07 07:40:30|92.21|91.71|92.18|91.68|92.23|91.73|92.18|91.68|9
1736235640000|2025-01-07 07:40:40|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1736235670000|2025-01-07 07:41:10|92.2|91.7|92.11|91.61|92.2|91.7|92.11|91.61|5
1736235680000|2025-01-07 07:41:20|92.12|91.62|92.09|91.59|92.12|91.62|92.08|91.58|7
1736235690000|2025-01-07 07:41:30|92.1|91.6|92.19|91.69|92.19|91.69|92.1|91.6|10
1736235700000|2025-01-07 07:41:40|92.18|91.68|92.16|91.66|92.18|91.68|92.16|91.66|3
1736235710000|2025-01-07 07:41:50|92.17|91.67|92.15|91.65|92.17|91.67|92.15|91.65|5
1736235720000|2025-01-07 07:42:00|92.16|91.66|92.16|91.66|92.17|91.67|92.15|91.65|4
1736235730000|2025-01-07 07:42:10|92.17|91.67|92.16|91.66|92.17|91.67|92.16|91.66|2
1736235740000|2025-01-07 07:42:20|92.17|91.67|92.19|91.69|92.19|91.69|92.17|91.67|5
1736235750000|2025-01-07 07:42:30|92.2|91.7|92.08|91.58|92.2|91.7|92.07|91.57|13
1736235760000|2025-01-07 07:42:40|92.09|91.59|92.07|91.57|92.11|91.61|92.07|91.57|5
1736235770000|2025-01-07 07:42:50|92.08|91.58|92.08|91.58|92.08|91.58|92.07|91.57|3
1736235780000|2025-01-07 07:43:00|92.07|91.57|92.06|91.56|92.07|91.57|92.04|91.54|4
1736235790000|2025-01-07 07:43:10|92.07|91.57|92.08|91.58|92.09|91.59|92.07|91.57|6
1736235810000|2025-01-07 07:43:30|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736235820000|2025-01-07 07:43:40|92.07|91.57|92.07|91.57|92.08|91.58|92.06|91.56|4
1736235830000|2025-01-07 07:43:50|92.08|91.58|92.09|91.59|92.1|91.6|92.08|91.58|4
1736235840000|2025-01-07 07:44:00|92.08|91.58|92.06|91.56|92.08|91.58|92.06|91.56|3
1736235860000|2025-01-07 07:44:20|92.05|91.55|92.06|91.56|92.06|91.56|92.05|91.55|2
1736235870000|2025-01-07 07:44:30|92.05|91.55|91.99|91.49|92.05|91.55|91.99|91.49|4
1736235880000|2025-01-07 07:44:40|91.97|91.47|92.02|91.52|92.02|91.52|91.97|91.47|9
1736235890000|2025-01-07 07:44:50|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|4
1736235900000|2025-01-07 07:45:00|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736235910000|2025-01-07 07:45:10|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1736235930000|2025-01-07 07:45:30|92.02|91.52|91.97|91.47|92.02|91.52|91.97|91.47|4
1736235960000|2025-01-07 07:46:00|91.98|91.48|91.96|91.46|91.98|91.48|91.95|91.45|7
1736235970000|2025-01-07 07:46:10|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|4
1736236000000|2025-01-07 07:46:40|91.97|91.47|91.92|91.42|91.97|91.47|91.91|91.41|4
1736236010000|2025-01-07 07:46:50|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|2
1736236020000|2025-01-07 07:47:00|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736236030000|2025-01-07 07:47:10|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|2
1736236040000|2025-01-07 07:47:20|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736236050000|2025-01-07 07:47:30|91.93|91.43|91.88|91.38|91.93|91.43|91.87|91.37|3
1736236070000|2025-01-07 07:47:50|91.94|91.44|91.93|91.43|91.94|91.44|91.93|91.43|4
1736236080000|2025-01-07 07:48:00|91.92|91.42|91.92|91.42|91.92|91.42|91.91|91.41|3
1736236090000|2025-01-07 07:48:10|91.91|91.41|91.87|91.37|91.91|91.41|91.87|91.37|2
1736236100000|2025-01-07 07:48:20|91.86|91.36|91.89|91.39|91.89|91.39|91.86|91.36|4
1736236110000|2025-01-07 07:48:30|91.88|91.38|91.88|91.38|91.89|91.39|91.88|91.38|3
1736236120000|2025-01-07 07:48:40|91.86|91.36|91.85|91.35|91.86|91.36|91.84|91.34|4
1736236140000|2025-01-07 07:49:00|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736236150000|2025-01-07 07:49:10|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736236170000|2025-01-07 07:49:30|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736236180000|2025-01-07 07:49:40|91.88|91.38|91.88|91.38|91.88|91.38|91.87|91.37|3
1736236190000|2025-01-07 07:49:50|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1736236200000|2025-01-07 07:50:00|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736236220000|2025-01-07 07:50:20|91.86|91.36|91.88|91.38|91.88|91.38|91.86|91.36|3
1736236240000|2025-01-07 07:50:40|91.9|91.4|91.91|91.41|91.92|91.42|91.9|91.4|3
1736236250000|2025-01-07 07:50:50|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|2
1736236260000|2025-01-07 07:51:00|91.94|91.44|91.97|91.47|91.97|91.47|91.94|91.44|4
1736236270000|2025-01-07 07:51:10|91.98|91.48|91.96|91.46|91.98|91.48|91.96|91.46|2
1736236280000|2025-01-07 07:51:20|91.97|91.47|91.96|91.46|91.97|91.47|91.96|91.46|4
1736236290000|2025-01-07 07:51:30|91.97|91.47|91.97|91.47|91.97|91.47|91.95|91.45|5
1736236310000|2025-01-07 07:51:50|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736236320000|2025-01-07 07:52:00|91.97|91.47|91.92|91.42|91.98|91.48|91.92|91.42|7
1736236330000|2025-01-07 07:52:10|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736236350000|2025-01-07 07:52:30|91.94|91.44|91.93|91.43|91.94|91.44|91.92|91.42|5
1736236360000|2025-01-07 07:52:40|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1736236370000|2025-01-07 07:52:50|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1736236390000|2025-01-07 07:53:10|91.96|91.46|91.98|91.48|91.98|91.48|91.96|91.46|4
1736236430000|2025-01-07 07:53:50|91.99|91.49|91.96|91.46|91.99|91.49|91.96|91.46|5
1736236440000|2025-01-07 07:54:00|91.95|91.45|91.93|91.43|91.95|91.45|91.92|91.42|4
1736236460000|2025-01-07 07:54:20|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736236470000|2025-01-07 07:54:30|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|2
1736236480000|2025-01-07 07:54:40|91.96|91.46|91.96|91.46|91.96|91.46|91.95|91.45|3
1736236490000|2025-01-07 07:54:50|91.97|91.47|91.98|91.48|91.98|91.48|91.96|91.46|4
1736236500000|2025-01-07 07:55:00|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|3
1736236520000|2025-01-07 07:55:20|91.96|91.46|91.98|91.48|91.98|91.48|91.96|91.46|3
1736236540000|2025-01-07 07:55:40|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736236560000|2025-01-07 07:56:00|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736236570000|2025-01-07 07:56:10|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736236580000|2025-01-07 07:56:20|91.97|91.47|91.94|91.44|91.97|91.47|91.94|91.44|5
1736236590000|2025-01-07 07:56:30|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736236600000|2025-01-07 07:56:40|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736236620000|2025-01-07 07:57:00|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1736236630000|2025-01-07 07:57:10|91.96|91.46|91.96|91.46|91.97|91.47|91.96|91.46|3
1736236650000|2025-01-07 07:57:30|91.97|91.47|91.96|91.46|91.97|91.47|91.96|91.46|2
1736236660000|2025-01-07 07:57:40|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736236670000|2025-01-07 07:57:50|91.98|91.48|92|91.5|92|91.5|91.98|91.48|3
1736236680000|2025-01-07 07:58:00|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736236690000|2025-01-07 07:58:10|92|91.5|92.02|91.52|92.03|91.53|91.99|91.49|6
1736236700000|2025-01-07 07:58:20|92.03|91.53|92.08|91.58|92.08|91.58|92.03|91.53|5
1736236750000|2025-01-07 07:59:10|92.09|91.59|92.13|91.63|92.13|91.63|92.08|91.58|5
1736236760000|2025-01-07 07:59:20|92.16|91.66|92.13|91.63|92.16|91.66|92.13|91.63|8
1736236770000|2025-01-07 07:59:30|92.12|91.62|92.13|91.63|92.13|91.63|92.09|91.59|9
1736236790000|2025-01-07 07:59:50|92.14|91.64|92.16|91.66|92.17|91.67|92.14|91.64|6
1736236800000|2025-01-07 08:00:00|92.17|91.67|92.23|91.73|92.23|91.73|92.17|91.67|6
1736236810000|2025-01-07 08:00:10|92.22|91.72|92.23|91.73|92.24|91.74|92.22|91.72|6
1736236820000|2025-01-07 08:00:20|92.25|91.75|92.28|91.78|92.28|91.78|92.24|91.74|7
1736236830000|2025-01-07 08:00:30|92.29|91.79|92.32|91.82|92.34|91.84|92.29|91.79|4
1736236840000|2025-01-07 08:00:40|92.33|91.83|92.35|91.85|92.35|91.85|92.32|91.82|5
1736236860000|2025-01-07 08:01:00|92.36|91.86|92.35|91.85|92.38|91.88|92.35|91.85|5
1736236870000|2025-01-07 08:01:10|92.36|91.86|92.33|91.83|92.36|91.86|92.28|91.78|10
1736236880000|2025-01-07 08:01:20|92.34|91.84|92.33|91.83|92.34|91.84|92.33|91.83|2
1736236890000|2025-01-07 08:01:30|92.32|91.82|92.33|91.83|92.33|91.83|92.32|91.82|2
1736236900000|2025-01-07 08:01:40|92.32|91.82|92.25|91.75|92.33|91.83|92.25|91.75|7
1736236910000|2025-01-07 08:01:50|92.24|91.74|92.19|91.69|92.24|91.74|92.19|91.69|8
1736236920000|2025-01-07 08:02:00|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1736236930000|2025-01-07 08:02:10|92.21|91.71|92.21|91.71|92.21|91.71|92.2|91.7|3
1736236940000|2025-01-07 08:02:20|92.17|91.67|92.15|91.65|92.17|91.67|92.15|91.65|3
1736236950000|2025-01-07 08:02:30|92.14|91.64|92.14|91.64|92.16|91.66|92.14|91.64|5
1736236960000|2025-01-07 08:02:40|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|2
1736236990000|2025-01-07 08:03:10|92.13|91.63|92.08|91.58|92.13|91.63|92.08|91.58|2
1736237000000|2025-01-07 08:03:20|92.09|91.59|92.14|91.64|92.14|91.64|92.09|91.59|7
1736237010000|2025-01-07 08:03:30|92.17|91.67|92.17|91.67|92.17|91.67|92.16|91.66|3
1736237020000|2025-01-07 08:03:40|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1736237030000|2025-01-07 08:03:50|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1736237040000|2025-01-07 08:04:00|92.18|91.68|92.14|91.64|92.18|91.68|92.14|91.64|4
1736237060000|2025-01-07 08:04:20|92.13|91.63|92.13|91.63|92.13|91.63|92.09|91.59|6
1736237070000|2025-01-07 08:04:30|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736237100000|2025-01-07 08:05:00|92.14|91.64|92.13|91.63|92.16|91.66|92.13|91.63|10
1736237110000|2025-01-07 08:05:10|92.12|91.62|92.07|91.57|92.12|91.62|92.07|91.57|4
1736237120000|2025-01-07 08:05:20|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736237130000|2025-01-07 08:05:30|92.09|91.59|92.14|91.64|92.15|91.65|92.09|91.59|4
1736237140000|2025-01-07 08:05:40|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1736237160000|2025-01-07 08:06:00|92.19|91.69|92.26|91.76|92.27|91.77|92.19|91.69|14
1736237170000|2025-01-07 08:06:10|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736237180000|2025-01-07 08:06:20|92.26|91.76|92.26|91.76|92.28|91.78|92.26|91.76|7
1736237190000|2025-01-07 08:06:30|92.27|91.77|92.28|91.78|92.29|91.79|92.27|91.77|8
1736237200000|2025-01-07 08:06:40|92.29|91.79|92.28|91.78|92.29|91.79|92.28|91.78|4
1736237210000|2025-01-07 08:06:50|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736237220000|2025-01-07 08:07:00|92.28|91.78|92.27|91.77|92.28|91.78|92.27|91.77|4
1736237230000|2025-01-07 08:07:10|92.26|91.76|92.26|91.76|92.26|91.76|92.25|91.75|3
1736237240000|2025-01-07 08:07:20|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736237250000|2025-01-07 08:07:30|92.26|91.76|92.26|91.76|92.26|91.76|92.25|91.75|3
1736237260000|2025-01-07 08:07:40|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736237270000|2025-01-07 08:07:50|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736237280000|2025-01-07 08:08:00|92.23|91.73|92.24|91.74|92.25|91.75|92.23|91.73|4
1736237290000|2025-01-07 08:08:10|92.23|91.73|92.24|91.74|92.25|91.75|92.23|91.73|6
1736237300000|2025-01-07 08:08:20|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736237310000|2025-01-07 08:08:30|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736237320000|2025-01-07 08:08:40|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736237330000|2025-01-07 08:08:50|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1736237340000|2025-01-07 08:09:00|92.25|91.75|92.24|91.74|92.26|91.76|92.24|91.74|4
1736237350000|2025-01-07 08:09:10|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|2
1736237370000|2025-01-07 08:09:30|92.25|91.75|92.23|91.73|92.26|91.76|92.23|91.73|5
1736237380000|2025-01-07 08:09:40|92.25|91.75|92.25|91.75|92.26|91.76|92.24|91.74|5
1736237400000|2025-01-07 08:10:00|92.26|91.76|92.24|91.74|92.26|91.76|92.24|91.74|5
1736237410000|2025-01-07 08:10:10|92.23|91.73|92.18|91.68|92.23|91.73|92.17|91.67|8
1736237420000|2025-01-07 08:10:20|92.17|91.67|92.18|91.68|92.18|91.68|92.17|91.67|2
1736237440000|2025-01-07 08:10:40|92.17|91.67|92.16|91.66|92.17|91.67|92.16|91.66|2
1736237450000|2025-01-07 08:10:50|92.15|91.65|92.16|91.66|92.16|91.66|92.14|91.64|3
1736237460000|2025-01-07 08:11:00|92.15|91.65|92.17|91.67|92.17|91.67|92.15|91.65|6
1736237470000|2025-01-07 08:11:10|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|4
1736237480000|2025-01-07 08:11:20|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|4
1736237490000|2025-01-07 08:11:30|92.17|91.67|92.12|91.62|92.17|91.67|92.11|91.61|7
1736237520000|2025-01-07 08:12:00|92.11|91.61|92.09|91.59|92.11|91.61|92.07|91.57|6
1736237530000|2025-01-07 08:12:10|92.1|91.6|92.1|91.6|92.11|91.61|92.1|91.6|3
1736237540000|2025-01-07 08:12:20|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|4
1736237550000|2025-01-07 08:12:30|92.07|91.57|92.06|91.56|92.08|91.58|92.06|91.56|4
1736237560000|2025-01-07 08:12:40|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736237570000|2025-01-07 08:12:50|92.05|91.55|92.09|91.59|92.09|91.59|92.05|91.55|3
1736237580000|2025-01-07 08:13:00|92.08|91.58|92.08|91.58|92.08|91.58|92.07|91.57|3
1736237590000|2025-01-07 08:13:10|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736237600000|2025-01-07 08:13:20|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|2
1736237610000|2025-01-07 08:13:30|92.08|91.58|92.08|91.58|92.08|91.58|92.07|91.57|3
1736237620000|2025-01-07 08:13:40|92.09|91.59|92.16|91.66|92.17|91.67|92.09|91.59|7
1736237630000|2025-01-07 08:13:50|92.15|91.65|92.12|91.62|92.15|91.65|92.12|91.62|4
1736237650000|2025-01-07 08:14:10|92.08|91.58|92.07|91.57|92.09|91.59|92.07|91.57|4
1736237660000|2025-01-07 08:14:20|92.06|91.56|92.08|91.58|92.09|91.59|92.06|91.56|5
1736237670000|2025-01-07 08:14:30|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736237680000|2025-01-07 08:14:40|92.06|91.56|92.04|91.54|92.06|91.56|92.04|91.54|3
1736237690000|2025-01-07 08:14:50|92.05|91.55|92.05|91.55|92.05|91.55|92.04|91.54|3
1736237700000|2025-01-07 08:15:00|92.04|91.54|92.02|91.52|92.04|91.54|92.01|91.51|5
1736237710000|2025-01-07 08:15:10|92.03|91.53|92.08|91.58|92.08|91.58|92.03|91.53|6
1736237720000|2025-01-07 08:15:20|92.11|91.61|92.09|91.59|92.14|91.64|92.09|91.59|6
1736237730000|2025-01-07 08:15:30|92.11|91.61|92.13|91.63|92.13|91.63|92.11|91.61|3
1736237740000|2025-01-07 08:15:40|92.14|91.64|92.25|91.75|92.26|91.76|92.14|91.64|10
1736237750000|2025-01-07 08:15:50|92.26|91.76|92.23|91.73|92.26|91.76|92.23|91.73|4
1736237760000|2025-01-07 08:16:00|92.22|91.72|92.25|91.75|92.25|91.75|92.22|91.72|6
1736237770000|2025-01-07 08:16:10|92.26|91.76|92.25|91.75|92.26|91.76|92.25|91.75|2
1736237780000|2025-01-07 08:16:20|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736237790000|2025-01-07 08:16:30|92.25|91.75|92.24|91.74|92.26|91.76|92.23|91.73|6
1736237800000|2025-01-07 08:16:40|92.23|91.73|92.18|91.68|92.23|91.73|92.18|91.68|5
1736237810000|2025-01-07 08:16:50|92.17|91.67|92.19|91.69|92.24|91.74|92.17|91.67|10
1736237820000|2025-01-07 08:17:00|92.17|91.67|92.13|91.63|92.17|91.67|92.13|91.63|5
1736237830000|2025-01-07 08:17:10|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1736237840000|2025-01-07 08:17:20|92.13|91.63|92.11|91.61|92.13|91.63|92.11|91.61|3
1736237850000|2025-01-07 08:17:30|92.1|91.6|92.07|91.57|92.1|91.6|92.07|91.57|3
1736237860000|2025-01-07 08:17:40|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736237870000|2025-01-07 08:17:50|92.11|91.61|92.08|91.58|92.12|91.62|92.08|91.58|6
1736237900000|2025-01-07 08:18:20|92.06|91.56|92.06|91.56|92.07|91.57|92.06|91.56|3
1736237910000|2025-01-07 08:18:30|92.04|91.54|92.13|91.63|92.14|91.64|92.04|91.54|7
1736237920000|2025-01-07 08:18:40|92.15|91.65|92.13|91.63|92.15|91.65|92.13|91.63|3
1736237930000|2025-01-07 08:18:50|92.14|91.64|92.17|91.67|92.17|91.67|92.13|91.63|6
1736237940000|2025-01-07 08:19:00|92.16|91.66|92.14|91.64|92.17|91.67|92.14|91.64|6
1736237950000|2025-01-07 08:19:10|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736237970000|2025-01-07 08:19:30|92.14|91.64|92.16|91.66|92.17|91.67|92.14|91.64|4
1736237980000|2025-01-07 08:19:40|92.17|91.67|92.25|91.75|92.25|91.75|92.17|91.67|6
1736237990000|2025-01-07 08:19:50|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1736238000000|2025-01-07 08:20:00|92.23|91.73|92.23|91.73|92.24|91.74|92.21|91.71|7
1736238010000|2025-01-07 08:20:10|92.22|91.72|92.24|91.74|92.26|91.76|92.22|91.72|6
1736238020000|2025-01-07 08:20:20|92.23|91.73|92.24|91.74|92.25|91.75|92.23|91.73|9
1736238030000|2025-01-07 08:20:30|92.25|91.75|92.27|91.77|92.27|91.77|92.25|91.75|3
1736238040000|2025-01-07 08:20:40|92.29|91.79|92.3|91.8|92.32|91.82|92.28|91.78|10
1736238050000|2025-01-07 08:20:50|92.32|91.82|92.31|91.81|92.32|91.82|92.31|91.81|2
1736238060000|2025-01-07 08:21:00|92.32|91.82|92.27|91.77|92.32|91.82|92.27|91.77|3
1736238070000|2025-01-07 08:21:10|92.28|91.78|92.27|91.77|92.31|91.81|92.27|91.77|6
1736238080000|2025-01-07 08:21:20|92.26|91.76|92.26|91.76|92.27|91.77|92.26|91.76|3
1736238090000|2025-01-07 08:21:30|92.27|91.77|92.26|91.76|92.27|91.77|92.25|91.75|4
1736238100000|2025-01-07 08:21:40|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736238110000|2025-01-07 08:21:50|92.28|91.78|92.32|91.82|92.33|91.83|92.28|91.78|6
1736238120000|2025-01-07 08:22:00|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1736238130000|2025-01-07 08:22:10|92.33|91.83|92.28|91.78|92.33|91.83|92.27|91.77|8
1736238140000|2025-01-07 08:22:20|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736238150000|2025-01-07 08:22:30|92.26|91.76|92.24|91.74|92.26|91.76|92.23|91.73|6
1736238170000|2025-01-07 08:22:50|92.23|91.73|92.23|91.73|92.25|91.75|92.2|91.7|8
1736238180000|2025-01-07 08:23:00|92.24|91.74|92.23|91.73|92.24|91.74|92.23|91.73|2
1736238190000|2025-01-07 08:23:10|92.24|91.74|92.26|91.76|92.26|91.76|92.24|91.74|5
1736238200000|2025-01-07 08:23:20|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|4
1736238210000|2025-01-07 08:23:30|92.27|91.77|92.29|91.79|92.29|91.79|92.27|91.77|3
1736238220000|2025-01-07 08:23:40|92.28|91.78|92.33|91.83|92.34|91.84|92.28|91.78|12
1736238230000|2025-01-07 08:23:50|92.34|91.84|92.35|91.85|92.35|91.85|92.34|91.84|2
1736238240000|2025-01-07 08:24:00|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1736238250000|2025-01-07 08:24:10|92.35|91.85|92.36|91.86|92.36|91.86|92.34|91.84|4
1736238270000|2025-01-07 08:24:30|92.37|91.87|92.37|91.87|92.41|91.91|92.37|91.87|7
1736238280000|2025-01-07 08:24:40|92.39|91.89|92.41|91.91|92.41|91.91|92.39|91.89|2
1736238290000|2025-01-07 08:24:50|92.37|91.87|92.35|91.85|92.37|91.87|92.35|91.85|2
1736238300000|2025-01-07 08:25:00|92.34|91.84|92.27|91.77|92.34|91.84|92.26|91.76|14
1736238310000|2025-01-07 08:25:10|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736238320000|2025-01-07 08:25:20|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736238330000|2025-01-07 08:25:30|92.26|91.76|92.29|91.79|92.3|91.8|92.26|91.76|6
1736238340000|2025-01-07 08:25:40|92.3|91.8|92.32|91.82|92.33|91.83|92.3|91.8|6
1736238350000|2025-01-07 08:25:50|92.34|91.84|92.32|91.82|92.34|91.84|92.32|91.82|5
1736238360000|2025-01-07 08:26:00|92.31|91.81|92.31|91.81|92.33|91.83|92.31|91.81|4
1736238370000|2025-01-07 08:26:10|92.3|91.8|92.26|91.76|92.31|91.81|92.26|91.76|7
1736238380000|2025-01-07 08:26:20|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736238390000|2025-01-07 08:26:30|92.28|91.78|92.27|91.77|92.28|91.78|92.27|91.77|4
1736238400000|2025-01-07 08:26:40|92.25|91.75|92.23|91.73|92.25|91.75|92.23|91.73|3
1736238410000|2025-01-07 08:26:50|92.24|91.74|92.26|91.76|92.26|91.76|92.23|91.73|5
1736238420000|2025-01-07 08:27:00|92.27|91.77|92.28|91.78|92.28|91.78|92.27|91.77|2
1736238430000|2025-01-07 08:27:10|92.27|91.77|92.32|91.82|92.32|91.82|92.27|91.77|3
1736238440000|2025-01-07 08:27:20|92.33|91.83|92.33|91.83|92.33|91.83|92.33|91.83|1
1736238450000|2025-01-07 08:27:30|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1736238470000|2025-01-07 08:27:50|92.35|91.85|92.37|91.87|92.37|91.87|92.35|91.85|3
1736238480000|2025-01-07 08:28:00|92.36|91.86|92.36|91.86|92.37|91.87|92.36|91.86|3
1736238490000|2025-01-07 08:28:10|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1736238500000|2025-01-07 08:28:20|92.44|91.94|92.38|91.88|92.47|91.97|92.37|91.87|6
1736238510000|2025-01-07 08:28:30|92.39|91.89|92.42|91.92|92.42|91.92|92.39|91.89|3
1736238520000|2025-01-07 08:28:40|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736238530000|2025-01-07 08:28:50|92.4|91.9|92.39|91.89|92.4|91.9|92.39|91.89|2
1736238550000|2025-01-07 08:29:10|92.41|91.91|92.45|91.95|92.45|91.95|92.41|91.91|7
1736238560000|2025-01-07 08:29:20|92.46|91.96|92.53|92.03|92.53|92.03|92.46|91.96|6
1736238570000|2025-01-07 08:29:30|92.55|92.05|92.59|92.09|92.59|92.09|92.55|92.05|3
1736238580000|2025-01-07 08:29:40|92.58|92.08|92.59|92.09|92.59|92.09|92.57|92.07|4
1736238590000|2025-01-07 08:29:50|92.57|92.07|92.56|92.06|92.57|92.07|92.56|92.06|4
1736238600000|2025-01-07 08:30:00|92.57|92.07|92.59|92.09|92.59|92.09|92.56|92.06|5
1736238620000|2025-01-07 08:30:20|92.65|92.15|92.78|92.28|92.78|92.28|92.65|92.15|5
1736238640000|2025-01-07 08:30:40|92.81|92.31|92.84|92.34|92.84|92.34|92.81|92.31|9
1736238660000|2025-01-07 08:31:00|92.88|92.38|93.2|92.7|93.2|92.7|92.88|92.38|10
1736238670000|2025-01-07 08:31:10|93.21|92.71|93.24|92.74|93.24|92.74|93.21|92.71|4
1736238680000|2025-01-07 08:31:20|93.21|92.71|93.2|92.7|93.21|92.71|93.17|92.67|13
1736238690000|2025-01-07 08:31:30|93.19|92.69|93.33|92.83|93.33|92.83|93.19|92.69|9
1736238700000|2025-01-07 08:31:40|93.4|92.9|93.24|92.74|93.4|92.9|93.24|92.74|17
1736238710000|2025-01-07 08:31:50|93.25|92.75|93.26|92.76|93.26|92.76|93.22|92.72|18
1736238720000|2025-01-07 08:32:00|93.25|92.75|93.14|92.64|93.25|92.75|93.12|92.62|20
1736238730000|2025-01-07 08:32:10|93.16|92.66|93.13|92.63|93.17|92.67|93.11|92.61|12
1736238740000|2025-01-07 08:32:20|93.14|92.64|93.09|92.59|93.14|92.64|93.07|92.57|15
1736238750000|2025-01-07 08:32:30|93.08|92.58|93.07|92.57|93.09|92.59|93.07|92.57|6
1736238760000|2025-01-07 08:32:40|93.04|92.54|93.04|92.54|93.04|92.54|93.03|92.53|3
1736238790000|2025-01-07 08:33:10|93.03|92.53|92.96|92.46|93.03|92.53|92.94|92.44|12
1736238800000|2025-01-07 08:33:20|92.95|92.45|92.95|92.45|92.96|92.46|92.94|92.44|5
1736238810000|2025-01-07 08:33:30|92.96|92.46|92.96|92.46|92.97|92.47|92.95|92.45|6
1736238820000|2025-01-07 08:33:40|92.95|92.45|92.95|92.45|92.95|92.45|92.94|92.44|3
1736238830000|2025-01-07 08:33:50|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|4
1736238840000|2025-01-07 08:34:00|92.96|92.46|93.06|92.56|93.08|92.58|92.96|92.46|14
1736238850000|2025-01-07 08:34:10|93.05|92.55|93.06|92.56|93.06|92.56|93.05|92.55|6
1736238860000|2025-01-07 08:34:20|93.04|92.54|93.01|92.51|93.04|92.54|93.01|92.51|3
1736238870000|2025-01-07 08:34:30|93.03|92.53|93.03|92.53|93.03|92.53|93.02|92.52|3
1736238880000|2025-01-07 08:34:40|93.02|92.52|92.93|92.43|93.02|92.52|92.91|92.41|10
1736238890000|2025-01-07 08:34:50|92.92|92.42|92.99|92.49|92.99|92.49|92.91|92.41|9
1736238900000|2025-01-07 08:35:00|92.98|92.48|92.95|92.45|92.99|92.49|92.95|92.45|8
1736238910000|2025-01-07 08:35:10|92.97|92.47|92.98|92.48|92.98|92.48|92.97|92.47|2
1736238920000|2025-01-07 08:35:20|92.97|92.47|92.98|92.48|92.98|92.48|92.95|92.45|6
1736238930000|2025-01-07 08:35:30|92.99|92.49|93.03|92.53|93.03|92.53|92.99|92.49|5
1736238940000|2025-01-07 08:35:40|93.02|92.52|93.02|92.52|93.02|92.52|93.02|92.52|1
1736238950000|2025-01-07 08:35:50|93|92.5|92.95|92.45|93.01|92.51|92.94|92.44|13
1736238960000|2025-01-07 08:36:00|92.96|92.46|92.96|92.46|92.96|92.46|92.95|92.45|3
1736238970000|2025-01-07 08:36:10|92.95|92.45|92.94|92.44|92.95|92.45|92.93|92.43|4
1736238980000|2025-01-07 08:36:20|92.93|92.43|92.93|92.43|92.93|92.43|92.93|92.43|1
1736238990000|2025-01-07 08:36:30|92.92|92.42|92.87|92.37|92.92|92.42|92.86|92.36|11
1736239000000|2025-01-07 08:36:40|92.88|92.38|92.92|92.42|92.92|92.42|92.87|92.37|7
1736239010000|2025-01-07 08:36:50|92.91|92.41|92.87|92.37|92.91|92.41|92.87|92.37|4
1736239020000|2025-01-07 08:37:00|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|3
1736239030000|2025-01-07 08:37:10|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736239040000|2025-01-07 08:37:20|92.88|92.38|92.93|92.43|92.93|92.43|92.88|92.38|4
1736239050000|2025-01-07 08:37:30|92.92|92.42|92.88|92.38|92.92|92.42|92.88|92.38|5
1736239060000|2025-01-07 08:37:40|92.89|92.39|92.87|92.37|92.9|92.4|92.86|92.36|7
1736239070000|2025-01-07 08:37:50|92.86|92.36|92.85|92.35|92.86|92.36|92.85|92.35|6
1736239080000|2025-01-07 08:38:00|92.84|92.34|92.81|92.31|92.85|92.35|92.81|92.31|9
1736239090000|2025-01-07 08:38:10|92.76|92.26|92.76|92.26|92.76|92.26|92.75|92.25|3
1736239100000|2025-01-07 08:38:20|92.75|92.25|92.74|92.24|92.76|92.26|92.73|92.23|6
1736239120000|2025-01-07 08:38:40|92.75|92.25|92.72|92.22|92.75|92.25|92.72|92.22|6
1736239130000|2025-01-07 08:38:50|92.73|92.23|92.74|92.24|92.74|92.24|92.73|92.23|2
1736239140000|2025-01-07 08:39:00|92.75|92.25|92.75|92.25|92.75|92.25|92.75|92.25|1
1736239150000|2025-01-07 08:39:10|92.76|92.26|92.75|92.25|92.76|92.26|92.75|92.25|4
1736239160000|2025-01-07 08:39:20|92.76|92.26|92.8|92.3|92.81|92.31|92.76|92.26|4
1736239170000|2025-01-07 08:39:30|92.81|92.31|92.75|92.25|92.82|92.32|92.75|92.25|9
1736239180000|2025-01-07 08:39:40|92.76|92.26|92.81|92.31|92.81|92.31|92.75|92.25|5
1736239190000|2025-01-07 08:39:50|92.82|92.32|92.86|92.36|92.91|92.41|92.82|92.32|9
1736239200000|2025-01-07 08:40:00|92.85|92.35|92.85|92.35|92.87|92.37|92.84|92.34|10
1736239210000|2025-01-07 08:40:10|92.86|92.36|92.84|92.34|92.86|92.36|92.84|92.34|11
1736239220000|2025-01-07 08:40:20|92.82|92.32|92.83|92.33|92.84|92.34|92.82|92.32|4
1736239230000|2025-01-07 08:40:30|92.82|92.32|92.88|92.38|92.88|92.38|92.82|92.32|7
1736239240000|2025-01-07 08:40:40|92.91|92.41|92.9|92.4|92.91|92.41|92.9|92.4|4
1736239250000|2025-01-07 08:40:50|92.91|92.41|92.86|92.36|92.91|92.41|92.85|92.35|9
1736239260000|2025-01-07 08:41:00|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|5
1736239270000|2025-01-07 08:41:10|92.88|92.38|92.94|92.44|92.95|92.45|92.88|92.38|4
1736239280000|2025-01-07 08:41:20|92.93|92.43|92.93|92.43|92.93|92.43|92.93|92.43|1
1736239290000|2025-01-07 08:41:30|92.92|92.42|92.91|92.41|92.94|92.44|92.91|92.41|5
1736239300000|2025-01-07 08:41:40|92.9|92.4|92.9|92.4|92.91|92.41|92.9|92.4|3
1736239310000|2025-01-07 08:41:50|92.91|92.41|92.9|92.4|92.91|92.41|92.9|92.4|2
1736239320000|2025-01-07 08:42:00|92.87|92.37|92.87|92.37|92.87|92.37|92.86|92.36|3
1736239340000|2025-01-07 08:42:20|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736239350000|2025-01-07 08:42:30|92.86|92.36|92.89|92.39|92.89|92.39|92.86|92.36|4
1736239360000|2025-01-07 08:42:40|92.91|92.41|92.88|92.38|92.94|92.44|92.88|92.38|9
1736239370000|2025-01-07 08:42:50|92.87|92.37|92.85|92.35|92.88|92.38|92.85|92.35|7
1736239380000|2025-01-07 08:43:00|92.86|92.36|92.86|92.36|92.87|92.37|92.86|92.36|3
1736239390000|2025-01-07 08:43:10|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736239400000|2025-01-07 08:43:20|92.89|92.39|92.87|92.37|92.91|92.41|92.87|92.37|7
1736239410000|2025-01-07 08:43:30|92.85|92.35|92.85|92.35|92.85|92.35|92.83|92.33|4
1736239430000|2025-01-07 08:43:50|92.83|92.33|92.85|92.35|92.85|92.35|92.83|92.33|3
1736239440000|2025-01-07 08:44:00|92.84|92.34|92.85|92.35|92.85|92.35|92.84|92.34|4
1736239450000|2025-01-07 08:44:10|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736239460000|2025-01-07 08:44:20|92.86|92.36|92.9|92.4|92.91|92.41|92.84|92.34|11
1736239470000|2025-01-07 08:44:30|92.92|92.42|92.91|92.41|92.93|92.43|92.9|92.4|7
1736239480000|2025-01-07 08:44:40|92.9|92.4|92.92|92.42|92.92|92.42|92.9|92.4|5
1736239490000|2025-01-07 08:44:50|92.91|92.41|92.95|92.45|92.95|92.45|92.91|92.41|7
1736239500000|2025-01-07 08:45:00|93|92.5|92.94|92.44|93|92.5|92.93|92.43|7
1736239510000|2025-01-07 08:45:10|92.93|92.43|92.9|92.4|92.94|92.44|92.9|92.4|9
1736239520000|2025-01-07 08:45:20|92.92|92.42|92.9|92.4|92.92|92.42|92.9|92.4|3
1736239530000|2025-01-07 08:45:30|92.91|92.41|92.92|92.42|92.92|92.42|92.91|92.41|2
1736239540000|2025-01-07 08:45:40|92.91|92.41|92.91|92.41|92.91|92.41|92.9|92.4|3
1736239550000|2025-01-07 08:45:50|92.92|92.42|92.94|92.44|92.94|92.44|92.91|92.41|7
1736239560000|2025-01-07 08:46:00|92.95|92.45|92.92|92.42|92.95|92.45|92.91|92.41|7
1736239570000|2025-01-07 08:46:10|92.94|92.44|92.94|92.44|92.94|92.44|92.93|92.43|3
1736239580000|2025-01-07 08:46:20|92.95|92.45|93.02|92.52|93.03|92.53|92.95|92.45|14
1736239590000|2025-01-07 08:46:30|93.01|92.51|93.03|92.53|93.03|92.53|93.01|92.51|7
1736239600000|2025-01-07 08:46:40|93.02|92.52|93|92.5|93.02|92.52|93|92.5|3
1736239610000|2025-01-07 08:46:50|93.03|92.53|92.98|92.48|93.03|92.53|92.94|92.44|14
1736239620000|2025-01-07 08:47:00|92.99|92.49|93.02|92.52|93.02|92.52|92.99|92.49|6
1736239630000|2025-01-07 08:47:10|93.03|92.53|93.01|92.51|93.03|92.53|92.99|92.49|13
1736239640000|2025-01-07 08:47:20|93|92.5|93.04|92.54|93.04|92.54|93|92.5|6
1736239650000|2025-01-07 08:47:30|93.02|92.52|93.03|92.53|93.03|92.53|93.01|92.51|4
1736239660000|2025-01-07 08:47:40|93.02|92.52|93.13|92.63|93.14|92.64|93.02|92.52|12
1736239670000|2025-01-07 08:47:50|93.14|92.64|93.16|92.66|93.16|92.66|93.12|92.62|10
1736239680000|2025-01-07 08:48:00|93.15|92.65|93.21|92.71|93.21|92.71|93.15|92.65|7
1736239690000|2025-01-07 08:48:10|93.22|92.72|93.26|92.76|93.26|92.76|93.22|92.72|4
1736239700000|2025-01-07 08:48:20|93.25|92.75|93.24|92.74|93.25|92.75|93.24|92.74|2
1736239710000|2025-01-07 08:48:30|93.25|92.75|93.24|92.74|93.25|92.75|93.24|92.74|2
1736239720000|2025-01-07 08:48:40|93.25|92.75|93.25|92.75|93.25|92.75|93.24|92.74|3
1736239750000|2025-01-07 08:49:10|93.21|92.71|93.21|92.71|93.21|92.71|93.21|92.71|1
1736239760000|2025-01-07 08:49:20|93.22|92.72|93.23|92.73|93.23|92.73|93.21|92.71|3
1736239770000|2025-01-07 08:49:30|93.24|92.74|93.3|92.8|93.31|92.81|93.24|92.74|5
1736239780000|2025-01-07 08:49:40|93.31|92.81|93.26|92.76|93.31|92.81|93.25|92.75|8
1736239800000|2025-01-07 08:50:00|93.24|92.74|93.23|92.73|93.25|92.75|93.22|92.72|8
1736239810000|2025-01-07 08:50:10|93.24|92.74|93.24|92.74|93.24|92.74|93.23|92.73|3
1736239820000|2025-01-07 08:50:20|93.23|92.73|93.25|92.75|93.25|92.75|93.23|92.73|3
1736239830000|2025-01-07 08:50:30|93.24|92.74|93.23|92.73|93.24|92.74|93.23|92.73|6
1736239840000|2025-01-07 08:50:40|93.22|92.72|93.23|92.73|93.23|92.73|93.21|92.71|4
1736239850000|2025-01-07 08:50:50|93.24|92.74|93.23|92.73|93.24|92.74|93.22|92.72|4
1736239860000|2025-01-07 08:51:00|93.25|92.75|93.25|92.75|93.25|92.75|93.25|92.75|1
1736239870000|2025-01-07 08:51:10|93.24|92.74|93.22|92.72|93.26|92.76|93.22|92.72|8
1736239880000|2025-01-07 08:51:20|93.21|92.71|93.21|92.71|93.21|92.71|93.21|92.71|1
1736239890000|2025-01-07 08:51:30|93.23|92.73|93.24|92.74|93.24|92.74|93.23|92.73|2
1736239900000|2025-01-07 08:51:40|93.25|92.75|93.25|92.75|93.26|92.76|93.24|92.74|5
1736239910000|2025-01-07 08:51:50|93.26|92.76|93.25|92.75|93.26|92.76|93.25|92.75|6
1736239920000|2025-01-07 08:52:00|93.24|92.74|93.21|92.71|93.24|92.74|93.21|92.71|3
1736239930000|2025-01-07 08:52:10|93.23|92.73|93.22|92.72|93.23|92.73|93.22|92.72|2
1736239940000|2025-01-07 08:52:20|93.21|92.71|93.21|92.71|93.21|92.71|93.2|92.7|3
1736239950000|2025-01-07 08:52:30|93.2|92.7|93.12|92.62|93.21|92.71|93.12|92.62|9
1736239960000|2025-01-07 08:52:40|93.13|92.63|93.14|92.64|93.14|92.64|93.13|92.63|2
1736239970000|2025-01-07 08:52:50|93.13|92.63|93.14|92.64|93.15|92.65|93.13|92.63|5
1736239980000|2025-01-07 08:53:00|93.15|92.65|93.15|92.65|93.17|92.67|93.15|92.65|4
1736239990000|2025-01-07 08:53:10|93.14|92.64|93.11|92.61|93.15|92.65|93.11|92.61|5
1736240000000|2025-01-07 08:53:20|93.1|92.6|93.09|92.59|93.1|92.6|93.09|92.59|2
1736240010000|2025-01-07 08:53:30|93.08|92.58|93.12|92.62|93.13|92.63|93.08|92.58|7
1736240020000|2025-01-07 08:53:40|93.13|92.63|93.05|92.55|93.14|92.64|93.05|92.55|6
1736240030000|2025-01-07 08:53:50|93.07|92.57|93.12|92.62|93.13|92.63|93.07|92.57|5
1736240040000|2025-01-07 08:54:00|93.11|92.61|93.05|92.55|93.12|92.62|93.05|92.55|9
1736240050000|2025-01-07 08:54:10|93.04|92.54|93|92.5|93.04|92.54|93|92.5|4
1736240060000|2025-01-07 08:54:20|93.01|92.51|92.95|92.45|93.01|92.51|92.91|92.41|15
1736240070000|2025-01-07 08:54:30|92.94|92.44|92.88|92.38|92.94|92.44|92.82|92.32|14
1736240080000|2025-01-07 08:54:40|92.87|92.37|92.84|92.34|92.88|92.38|92.83|92.33|8
1736240090000|2025-01-07 08:54:50|92.83|92.33|92.79|92.29|92.83|92.33|92.75|92.25|10
1736240100000|2025-01-07 08:55:00|92.76|92.26|92.76|92.26|92.77|92.27|92.75|92.25|4
1736240120000|2025-01-07 08:55:20|92.77|92.27|92.78|92.28|92.8|92.3|92.77|92.27|4
1736240150000|2025-01-07 08:55:50|92.8|92.3|92.82|92.32|92.83|92.33|92.8|92.3|4
1736240160000|2025-01-07 08:56:00|92.79|92.29|92.75|92.25|92.81|92.31|92.74|92.24|8
1736240170000|2025-01-07 08:56:10|92.74|92.24|92.74|92.24|92.74|92.24|92.73|92.23|3
1736240180000|2025-01-07 08:56:20|92.75|92.25|92.79|92.29|92.79|92.29|92.74|92.24|7
1736240190000|2025-01-07 08:56:30|92.78|92.28|92.76|92.26|92.79|92.29|92.76|92.26|4
1736240200000|2025-01-07 08:56:40|92.77|92.27|92.81|92.31|92.82|92.32|92.75|92.25|10
1736240210000|2025-01-07 08:56:50|92.82|92.32|92.81|92.31|92.82|92.32|92.81|92.31|2
1736240220000|2025-01-07 08:57:00|92.82|92.32|92.82|92.32|92.83|92.33|92.82|92.32|3
1736240230000|2025-01-07 08:57:10|92.85|92.35|92.91|92.41|92.91|92.41|92.85|92.35|5
1736240240000|2025-01-07 08:57:20|92.9|92.4|92.93|92.43|92.93|92.43|92.9|92.4|4
1736240250000|2025-01-07 08:57:30|92.95|92.45|92.95|92.45|92.98|92.48|92.94|92.44|6
1736240260000|2025-01-07 08:57:40|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736240270000|2025-01-07 08:57:50|92.96|92.46|92.95|92.45|93|92.5|92.95|92.45|9
1736240280000|2025-01-07 08:58:00|92.96|92.46|92.95|92.45|92.99|92.49|92.95|92.45|7
1736240290000|2025-01-07 08:58:10|92.96|92.46|92.96|92.46|92.96|92.46|92.96|92.46|1
1736240300000|2025-01-07 08:58:20|92.98|92.48|92.98|92.48|93|92.5|92.98|92.48|4
1736240310000|2025-01-07 08:58:30|92.97|92.47|92.98|92.48|92.98|92.48|92.97|92.47|2
1736240320000|2025-01-07 08:58:40|92.97|92.47|92.95|92.45|92.98|92.48|92.94|92.44|12
1736240330000|2025-01-07 08:58:50|92.96|92.46|92.95|92.45|92.97|92.47|92.95|92.45|8
1736240340000|2025-01-07 08:59:00|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|4
1736240350000|2025-01-07 08:59:10|92.96|92.46|92.96|92.46|92.96|92.46|92.96|92.46|1
1736240360000|2025-01-07 08:59:20|92.97|92.47|92.96|92.46|92.97|92.47|92.96|92.46|2
1736240370000|2025-01-07 08:59:30|92.97|92.47|92.94|92.44|93|92.5|92.94|92.44|7
1736240380000|2025-01-07 08:59:40|92.97|92.47|92.96|92.46|92.97|92.47|92.96|92.46|4
1736240390000|2025-01-07 08:59:50|92.98|92.48|92.97|92.47|92.98|92.48|92.96|92.46|6
1736240400000|2025-01-07 09:00:00|92.94|92.44|93.02|92.52|93.02|92.52|92.94|92.44|9
1736240410000|2025-01-07 09:00:10|93.04|92.54|93.08|92.58|93.08|92.58|93.04|92.54|6
1736240420000|2025-01-07 09:00:20|93.11|92.61|93.1|92.6|93.12|92.62|93.1|92.6|5
1736240430000|2025-01-07 09:00:30|93.09|92.59|93.05|92.55|93.1|92.6|93.03|92.53|10
1736240440000|2025-01-07 09:00:40|93.06|92.56|93.05|92.55|93.06|92.56|93.04|92.54|8
1736240450000|2025-01-07 09:00:50|93.07|92.57|93.16|92.66|93.16|92.66|93.06|92.56|8
1736240460000|2025-01-07 09:01:00|93.17|92.67|93.12|92.62|93.17|92.67|93.12|92.62|6
1736240470000|2025-01-07 09:01:10|93.11|92.61|93.14|92.64|93.15|92.65|93.11|92.61|7
1736240480000|2025-01-07 09:01:20|93.13|92.63|93.14|92.64|93.14|92.64|93.13|92.63|2
1736240490000|2025-01-07 09:01:30|93.15|92.65|93.15|92.65|93.15|92.65|93.14|92.64|3
1736240500000|2025-01-07 09:01:40|93.14|92.64|93.12|92.62|93.15|92.65|93.11|92.61|9
1736240510000|2025-01-07 09:01:50|93.11|92.61|93.1|92.6|93.11|92.61|93.1|92.6|2
1736240520000|2025-01-07 09:02:00|93.09|92.59|93.02|92.52|93.09|92.59|93.01|92.51|8
1736240530000|2025-01-07 09:02:10|93.01|92.51|92.94|92.44|93.02|92.52|92.94|92.44|16
1736240540000|2025-01-07 09:02:20|92.95|92.45|92.94|92.44|93|92.5|92.94|92.44|12
1736240560000|2025-01-07 09:02:40|92.95|92.45|92.99|92.49|93.01|92.51|92.95|92.45|8
1736240570000|2025-01-07 09:02:50|92.98|92.48|92.95|92.45|92.99|92.49|92.94|92.44|9
1736240580000|2025-01-07 09:03:00|92.94|92.44|92.97|92.47|92.99|92.49|92.94|92.44|11
1736240590000|2025-01-07 09:03:10|92.99|92.49|93.02|92.52|93.03|92.53|92.99|92.49|4
1736240600000|2025-01-07 09:03:20|93.01|92.51|93|92.5|93.01|92.51|93|92.5|2
1736240610000|2025-01-07 09:03:30|93.03|92.53|93.04|92.54|93.05|92.55|93.03|92.53|3
1736240620000|2025-01-07 09:03:40|93.02|92.52|93.01|92.51|93.03|92.53|93|92.5|9
1736240630000|2025-01-07 09:03:50|93|92.5|93.03|92.53|93.03|92.53|93|92.5|4
1736240640000|2025-01-07 09:04:00|93.02|92.52|93|92.5|93.02|92.52|92.99|92.49|5
1736240650000|2025-01-07 09:04:10|92.98|92.48|92.89|92.39|92.98|92.48|92.89|92.39|10
1736240660000|2025-01-07 09:04:20|92.9|92.4|92.91|92.41|92.91|92.41|92.9|92.4|2
1736240670000|2025-01-07 09:04:30|92.92|92.42|92.89|92.39|92.92|92.42|92.89|92.39|4
1736240680000|2025-01-07 09:04:40|92.9|92.4|92.9|92.4|92.9|92.4|92.89|92.39|3
1736240690000|2025-01-07 09:04:50|92.91|92.41|92.93|92.43|92.95|92.45|92.9|92.4|7
1736240700000|2025-01-07 09:05:00|92.91|92.41|92.81|92.31|92.91|92.41|92.77|92.27|18
1736240710000|2025-01-07 09:05:10|92.83|92.33|92.81|92.31|92.83|92.33|92.81|92.31|3
1736240720000|2025-01-07 09:05:20|92.82|92.32|92.83|92.33|92.83|92.33|92.82|92.32|4
1736240730000|2025-01-07 09:05:30|92.82|92.32|92.79|92.29|92.82|92.32|92.79|92.29|6
1736240740000|2025-01-07 09:05:40|92.8|92.3|92.75|92.25|92.8|92.3|92.75|92.25|7
1736240750000|2025-01-07 09:05:50|92.76|92.26|92.76|92.26|92.76|92.26|92.75|92.25|3
1736240760000|2025-01-07 09:06:00|92.84|92.34|92.79|92.29|92.84|92.34|92.79|92.29|4
1736240770000|2025-01-07 09:06:10|92.77|92.27|92.77|92.27|92.78|92.28|92.77|92.27|3
1736240780000|2025-01-07 09:06:20|92.76|92.26|92.71|92.21|92.77|92.27|92.7|92.2|5
1736240790000|2025-01-07 09:06:30|92.74|92.24|92.74|92.24|92.76|92.26|92.73|92.23|8
1736240800000|2025-01-07 09:06:40|92.75|92.25|92.76|92.26|92.76|92.26|92.75|92.25|2
1736240810000|2025-01-07 09:06:50|92.75|92.25|92.74|92.24|92.75|92.25|92.73|92.23|5
1736240820000|2025-01-07 09:07:00|92.73|92.23|92.72|92.22|92.74|92.24|92.71|92.21|12
1736240830000|2025-01-07 09:07:10|92.71|92.21|92.73|92.23|92.74|92.24|92.71|92.21|4
1736240840000|2025-01-07 09:07:20|92.72|92.22|92.73|92.23|92.73|92.23|92.72|92.22|8
1736240850000|2025-01-07 09:07:30|92.72|92.22|92.73|92.23|92.73|92.23|92.72|92.22|2
1736240860000|2025-01-07 09:07:40|92.74|92.24|92.74|92.24|92.75|92.25|92.74|92.24|3
1736240870000|2025-01-07 09:07:50|92.75|92.25|92.76|92.26|92.76|92.26|92.74|92.24|4
1736240880000|2025-01-07 09:08:00|92.77|92.27|92.81|92.31|92.82|92.32|92.77|92.27|4
1736240900000|2025-01-07 09:08:20|92.8|92.3|92.79|92.29|92.8|92.3|92.79|92.29|4
1736240910000|2025-01-07 09:08:30|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736240920000|2025-01-07 09:08:40|92.78|92.28|92.78|92.28|92.79|92.29|92.76|92.26|5
1736240940000|2025-01-07 09:09:00|92.8|92.3|92.84|92.34|92.86|92.36|92.8|92.3|7
1736240950000|2025-01-07 09:09:10|92.85|92.35|92.81|92.31|92.85|92.35|92.81|92.31|6
1736240960000|2025-01-07 09:09:20|92.8|92.3|92.81|92.31|92.81|92.31|92.8|92.3|4
1736240970000|2025-01-07 09:09:30|92.82|92.32|92.81|92.31|92.82|92.32|92.81|92.31|2
1736240980000|2025-01-07 09:09:40|92.8|92.3|92.74|92.24|92.8|92.3|92.74|92.24|4
1736240990000|2025-01-07 09:09:50|92.75|92.25|92.74|92.24|92.76|92.26|92.74|92.24|8
1736241000000|2025-01-07 09:10:00|92.77|92.27|92.81|92.31|92.81|92.31|92.77|92.27|10
1736241010000|2025-01-07 09:10:10|92.8|92.3|92.84|92.34|92.84|92.34|92.8|92.3|5
1736241020000|2025-01-07 09:10:20|92.83|92.33|92.82|92.32|92.83|92.33|92.81|92.31|4
1736241030000|2025-01-07 09:10:30|92.81|92.31|92.81|92.31|92.82|92.32|92.81|92.31|3
1736241040000|2025-01-07 09:10:40|92.82|92.32|92.84|92.34|92.85|92.35|92.82|92.32|7
1736241050000|2025-01-07 09:10:50|92.83|92.33|92.81|92.31|92.83|92.33|92.81|92.31|2
1736241060000|2025-01-07 09:11:00|92.82|92.32|92.84|92.34|92.84|92.34|92.82|92.32|5
1736241070000|2025-01-07 09:11:10|92.83|92.33|92.84|92.34|92.84|92.34|92.83|92.33|2
1736241090000|2025-01-07 09:11:30|92.83|92.33|92.81|92.31|92.83|92.33|92.81|92.31|5
1736241100000|2025-01-07 09:11:40|92.82|92.32|92.85|92.35|92.86|92.36|92.82|92.32|8
1736241110000|2025-01-07 09:11:50|92.83|92.33|92.82|92.32|92.83|92.33|92.82|92.32|2
1736241120000|2025-01-07 09:12:00|92.83|92.33|92.82|92.32|92.83|92.33|92.82|92.32|2
1736241130000|2025-01-07 09:12:10|92.81|92.31|92.78|92.28|92.81|92.31|92.78|92.28|3
1736241140000|2025-01-07 09:12:20|92.77|92.27|92.82|92.32|92.82|92.32|92.76|92.26|7
1736241150000|2025-01-07 09:12:30|92.84|92.34|92.84|92.34|92.85|92.35|92.83|92.33|7
1736241160000|2025-01-07 09:12:40|92.83|92.33|92.81|92.31|92.83|92.33|92.8|92.3|4
1736241170000|2025-01-07 09:12:50|92.82|92.32|92.82|92.32|92.82|92.32|92.82|92.32|1
1736241180000|2025-01-07 09:13:00|92.83|92.33|92.83|92.33|92.83|92.33|92.82|92.32|3
1736241190000|2025-01-07 09:13:10|92.84|92.34|92.84|92.34|92.85|92.35|92.84|92.34|5
1736241200000|2025-01-07 09:13:20|92.85|92.35|92.85|92.35|92.85|92.35|92.85|92.35|1
1736241210000|2025-01-07 09:13:30|92.86|92.36|92.86|92.36|92.87|92.37|92.86|92.36|3
1736241220000|2025-01-07 09:13:40|92.87|92.37|92.88|92.38|92.88|92.38|92.85|92.35|5
1736241230000|2025-01-07 09:13:50|92.87|92.37|92.88|92.38|92.88|92.38|92.87|92.37|2
1736241240000|2025-01-07 09:14:00|92.93|92.43|92.89|92.39|92.93|92.43|92.89|92.39|13
1736241250000|2025-01-07 09:14:10|92.9|92.4|92.91|92.41|92.91|92.41|92.9|92.4|2
1736241260000|2025-01-07 09:14:20|92.92|92.42|92.9|92.4|92.92|92.42|92.9|92.4|3
1736241270000|2025-01-07 09:14:30|92.89|92.39|92.93|92.43|92.93|92.43|92.89|92.39|4
1736241280000|2025-01-07 09:14:40|92.92|92.42|92.92|92.42|92.92|92.42|92.92|92.42|1
1736241290000|2025-01-07 09:14:50|92.93|92.43|92.91|92.41|92.93|92.43|92.89|92.39|7
1736241300000|2025-01-07 09:15:00|92.9|92.4|92.83|92.33|92.9|92.4|92.83|92.33|6
1736241310000|2025-01-07 09:15:10|92.84|92.34|92.84|92.34|92.84|92.34|92.84|92.34|1
1736241320000|2025-01-07 09:15:20|92.82|92.32|92.83|92.33|92.83|92.33|92.82|92.32|2
1736241330000|2025-01-07 09:15:30|92.84|92.34|92.71|92.21|92.84|92.34|92.71|92.21|11
1736241340000|2025-01-07 09:15:40|92.72|92.22|92.71|92.21|92.72|92.22|92.71|92.21|4
1736241350000|2025-01-07 09:15:50|92.72|92.22|92.74|92.24|92.74|92.24|92.72|92.22|3
1736241360000|2025-01-07 09:16:00|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|3
1736241370000|2025-01-07 09:16:10|92.74|92.24|92.75|92.25|92.75|92.25|92.74|92.24|2
1736241380000|2025-01-07 09:16:20|92.76|92.26|92.76|92.26|92.76|92.26|92.75|92.25|3
1736241390000|2025-01-07 09:16:30|92.75|92.25|92.68|92.18|92.75|92.25|92.68|92.18|7
1736241400000|2025-01-07 09:16:40|92.65|92.15|92.66|92.16|92.66|92.16|92.62|92.12|8
1736241410000|2025-01-07 09:16:50|92.63|92.13|92.64|92.14|92.64|92.14|92.63|92.13|2
1736241420000|2025-01-07 09:17:00|92.65|92.15|92.74|92.24|92.74|92.24|92.65|92.15|6
1736241430000|2025-01-07 09:17:10|92.73|92.23|92.71|92.21|92.73|92.23|92.71|92.21|3
1736241440000|2025-01-07 09:17:20|92.72|92.22|92.75|92.25|92.75|92.25|92.72|92.22|3
1736241450000|2025-01-07 09:17:30|92.76|92.26|92.74|92.24|92.76|92.26|92.74|92.24|3
1736241460000|2025-01-07 09:17:40|92.75|92.25|92.7|92.2|92.75|92.25|92.7|92.2|6
1736241470000|2025-01-07 09:17:50|92.69|92.19|92.66|92.16|92.69|92.19|92.65|92.15|5
1736241480000|2025-01-07 09:18:00|92.68|92.18|92.67|92.17|92.72|92.22|92.67|92.17|8
1736241490000|2025-01-07 09:18:10|92.65|92.15|92.63|92.13|92.66|92.16|92.63|92.13|4
1736241500000|2025-01-07 09:18:20|92.64|92.14|92.65|92.15|92.65|92.15|92.63|92.13|6
1736241510000|2025-01-07 09:18:30|92.64|92.14|92.62|92.12|92.64|92.14|92.62|92.12|5
1736241520000|2025-01-07 09:18:40|92.64|92.14|92.63|92.13|92.65|92.15|92.63|92.13|6
1736241530000|2025-01-07 09:18:50|92.62|92.12|92.64|92.14|92.64|92.14|92.62|92.12|3
1736241540000|2025-01-07 09:19:00|92.63|92.13|92.63|92.13|92.63|92.13|92.61|92.11|8
1736241550000|2025-01-07 09:19:10|92.61|92.11|92.61|92.11|92.61|92.11|92.61|92.11|1
1736241560000|2025-01-07 09:19:20|92.6|92.1|92.62|92.12|92.62|92.12|92.6|92.1|5
1736241570000|2025-01-07 09:19:30|92.61|92.11|92.55|92.05|92.61|92.11|92.55|92.05|4
1736241580000|2025-01-07 09:19:40|92.54|92.04|92.55|92.05|92.55|92.05|92.54|92.04|2
1736241590000|2025-01-07 09:19:50|92.54|92.04|92.57|92.07|92.57|92.07|92.52|92.02|4
1736241600000|2025-01-07 09:20:00|92.56|92.06|92.55|92.05|92.62|92.12|92.54|92.04|10
1736241610000|2025-01-07 09:20:10|92.56|92.06|92.57|92.07|92.57|92.07|92.55|92.05|4
1736241620000|2025-01-07 09:20:20|92.51|92.01|92.5|92|92.51|92.01|92.5|92|2
1736241630000|2025-01-07 09:20:30|92.49|91.99|92.5|92|92.5|92|92.49|91.99|2
1736241640000|2025-01-07 09:20:40|92.46|91.96|92.42|91.92|92.46|91.96|92.41|91.91|10
1736241650000|2025-01-07 09:20:50|92.43|91.93|92.35|91.85|92.43|91.93|92.35|91.85|8
1736241660000|2025-01-07 09:21:00|92.36|91.86|92.36|91.86|92.36|91.86|92.34|91.84|6
1736241670000|2025-01-07 09:21:10|92.35|91.85|92.32|91.82|92.35|91.85|92.31|91.81|7
1736241680000|2025-01-07 09:21:20|92.3|91.8|92.31|91.81|92.32|91.82|92.28|91.78|10
1736241690000|2025-01-07 09:21:30|92.3|91.8|92.35|91.85|92.35|91.85|92.3|91.8|4
1736241700000|2025-01-07 09:21:40|92.37|91.87|92.42|91.92|92.44|91.94|92.37|91.87|8
1736241710000|2025-01-07 09:21:50|92.44|91.94|92.4|91.9|92.44|91.94|92.39|91.89|7
1736241720000|2025-01-07 09:22:00|92.41|91.91|92.5|92|92.52|92.02|92.41|91.91|9
1736241730000|2025-01-07 09:22:10|92.49|91.99|92.44|91.94|92.49|91.99|92.44|91.94|5
1736241740000|2025-01-07 09:22:20|92.43|91.93|92.33|91.83|92.43|91.93|92.33|91.83|10
1736241750000|2025-01-07 09:22:30|92.34|91.84|92.35|91.85|92.35|91.85|92.34|91.84|2
1736241760000|2025-01-07 09:22:40|92.34|91.84|92.33|91.83|92.35|91.85|92.33|91.83|4
1736241770000|2025-01-07 09:22:50|92.34|91.84|92.34|91.84|92.35|91.85|92.34|91.84|7
1736241780000|2025-01-07 09:23:00|92.33|91.83|92.32|91.82|92.33|91.83|92.32|91.82|2
1736241790000|2025-01-07 09:23:10|92.33|91.83|92.32|91.82|92.33|91.83|92.32|91.82|2
1736241800000|2025-01-07 09:23:20|92.34|91.84|92.33|91.83|92.34|91.84|92.33|91.83|2
1736241810000|2025-01-07 09:23:30|92.32|91.82|92.32|91.82|92.32|91.82|92.31|91.81|5
1736241820000|2025-01-07 09:23:40|92.33|91.83|92.31|91.81|92.34|91.84|92.29|91.79|7
1736241830000|2025-01-07 09:23:50|92.3|91.8|92.27|91.77|92.3|91.8|92.27|91.77|4
1736241850000|2025-01-07 09:24:10|92.26|91.76|92.3|91.8|92.3|91.8|92.26|91.76|6
1736241860000|2025-01-07 09:24:20|92.32|91.82|92.32|91.82|92.34|91.84|92.32|91.82|4
1736241870000|2025-01-07 09:24:30|92.33|91.83|92.35|91.85|92.35|91.85|92.33|91.83|5
1736241880000|2025-01-07 09:24:40|92.34|91.84|92.33|91.83|92.35|91.85|92.33|91.83|4
1736241890000|2025-01-07 09:24:50|92.34|91.84|92.37|91.87|92.38|91.88|92.34|91.84|6
1736241900000|2025-01-07 09:25:00|92.38|91.88|92.4|91.9|92.41|91.91|92.38|91.88|4
1736241910000|2025-01-07 09:25:10|92.38|91.88|92.36|91.86|92.38|91.88|92.36|91.86|3
1736241920000|2025-01-07 09:25:20|92.37|91.87|92.45|91.95|92.46|91.96|92.36|91.86|4
1736241930000|2025-01-07 09:25:30|92.44|91.94|92.44|91.94|92.44|91.94|92.44|91.94|1
1736241940000|2025-01-07 09:25:40|92.45|91.95|92.44|91.94|92.45|91.95|92.44|91.94|2
1736241950000|2025-01-07 09:25:50|92.45|91.95|92.46|91.96|92.46|91.96|92.45|91.95|2
1736241960000|2025-01-07 09:26:00|92.44|91.94|92.5|92|92.5|92|92.44|91.94|6
1736241970000|2025-01-07 09:26:10|92.51|92.01|92.42|91.92|92.51|92.01|92.42|91.92|13
1736241980000|2025-01-07 09:26:20|92.43|91.93|92.43|91.93|92.44|91.94|92.43|91.93|5
1736241990000|2025-01-07 09:26:30|92.42|91.92|92.41|91.91|92.43|91.93|92.41|91.91|3
1736242000000|2025-01-07 09:26:40|92.39|91.89|92.4|91.9|92.4|91.9|92.39|91.89|2
1736242020000|2025-01-07 09:27:00|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736242030000|2025-01-07 09:27:10|92.42|91.92|92.42|91.92|92.42|91.92|92.41|91.91|3
1736242040000|2025-01-07 09:27:20|92.43|91.93|92.45|91.95|92.47|91.97|92.43|91.93|5
1736242050000|2025-01-07 09:27:30|92.46|91.96|92.47|91.97|92.47|91.97|92.46|91.96|2
1736242060000|2025-01-07 09:27:40|92.48|91.98|92.49|91.99|92.5|92|92.48|91.98|3
1736242080000|2025-01-07 09:28:00|92.51|92.01|92.63|92.13|92.64|92.14|92.51|92.01|11
1736242090000|2025-01-07 09:28:10|92.62|92.12|92.69|92.19|92.7|92.2|92.62|92.12|8
1736242100000|2025-01-07 09:28:20|92.7|92.2|92.71|92.21|92.71|92.21|92.7|92.2|2
1736242110000|2025-01-07 09:28:30|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736242120000|2025-01-07 09:28:40|92.68|92.18|92.64|92.14|92.68|92.18|92.63|92.13|6
1736242130000|2025-01-07 09:28:50|92.63|92.13|92.63|92.13|92.63|92.13|92.63|92.13|1
1736242140000|2025-01-07 09:29:00|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|2
1736242170000|2025-01-07 09:29:30|92.61|92.11|92.61|92.11|92.62|92.12|92.61|92.11|3
1736242180000|2025-01-07 09:29:40|92.6|92.1|92.54|92.04|92.61|92.11|92.54|92.04|6
1736242190000|2025-01-07 09:29:50|92.56|92.06|92.61|92.11|92.62|92.12|92.55|92.05|9
1736242200000|2025-01-07 09:30:00|92.62|92.12|92.54|92.04|92.62|92.12|92.54|92.04|6
1736242210000|2025-01-07 09:30:10|92.53|92.03|92.45|91.95|92.53|92.03|92.44|91.94|9
1736242220000|2025-01-07 09:30:20|92.47|91.97|92.47|91.97|92.47|91.97|92.47|91.97|1
1736242230000|2025-01-07 09:30:30|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736242240000|2025-01-07 09:30:40|92.5|92|92.43|91.93|92.5|92|92.42|91.92|7
1736242250000|2025-01-07 09:30:50|92.47|91.97|92.57|92.07|92.57|92.07|92.47|91.97|12
1736242260000|2025-01-07 09:31:00|92.58|92.08|92.59|92.09|92.61|92.11|92.56|92.06|8
1736242270000|2025-01-07 09:31:10|92.57|92.07|92.55|92.05|92.57|92.07|92.55|92.05|2
1736242280000|2025-01-07 09:31:20|92.54|92.04|92.52|92.02|92.55|92.05|92.52|92.02|5
1736242290000|2025-01-07 09:31:30|92.5|92|92.46|91.96|92.5|92|92.45|91.95|8
1736242300000|2025-01-07 09:31:40|92.45|91.95|92.49|91.99|92.51|92.01|92.45|91.95|7
1736242310000|2025-01-07 09:31:50|92.48|91.98|92.43|91.93|92.48|91.98|92.43|91.93|2
1736242330000|2025-01-07 09:32:10|92.4|91.9|92.42|91.92|92.42|91.92|92.4|91.9|3
1736242340000|2025-01-07 09:32:20|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736242350000|2025-01-07 09:32:30|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736242360000|2025-01-07 09:32:40|92.41|91.91|92.42|91.92|92.42|91.92|92.41|91.91|2
1736242370000|2025-01-07 09:32:50|92.39|91.89|92.39|91.89|92.39|91.89|92.38|91.88|3
1736242380000|2025-01-07 09:33:00|92.38|91.88|92.35|91.85|92.39|91.89|92.33|91.83|12
1736242390000|2025-01-07 09:33:10|92.37|91.87|92.31|91.81|92.37|91.87|92.31|91.81|5
1736242410000|2025-01-07 09:33:30|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1736242440000|2025-01-07 09:34:00|92.26|91.76|92.28|91.78|92.28|91.78|92.26|91.76|2
1736242460000|2025-01-07 09:34:20|92.27|91.77|92.27|91.77|92.28|91.78|92.27|91.77|3
1736242500000|2025-01-07 09:35:00|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1736242530000|2025-01-07 09:35:30|92.26|91.76|92.27|91.77|92.27|91.77|92.26|91.76|2
1736242540000|2025-01-07 09:35:40|92.26|91.76|92.26|91.76|92.27|91.77|92.26|91.76|3
1736242550000|2025-01-07 09:35:50|92.25|91.75|92.18|91.68|92.26|91.76|92.18|91.68|8
1736242560000|2025-01-07 09:36:00|92.17|91.67|92.17|91.67|92.17|91.67|92.1|91.6|8
1736242570000|2025-01-07 09:36:10|92.16|91.66|92.22|91.72|92.23|91.73|92.16|91.66|7
1736242580000|2025-01-07 09:36:20|92.21|91.71|92.27|91.77|92.27|91.77|92.2|91.7|8
1736242620000|2025-01-07 09:37:00|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736242640000|2025-01-07 09:37:20|92.26|91.76|92.28|91.78|92.28|91.78|92.26|91.76|3
1736242650000|2025-01-07 09:37:30|92.26|91.76|92.27|91.77|92.27|91.77|92.26|91.76|4
1736242670000|2025-01-07 09:37:50|92.26|91.76|92.25|91.75|92.27|91.77|92.25|91.75|4
1736242680000|2025-01-07 09:38:00|92.24|91.74|92.26|91.76|92.26|91.76|92.24|91.74|3
1736242690000|2025-01-07 09:38:10|92.25|91.75|92.2|91.7|92.27|91.77|92.2|91.7|11
1736242700000|2025-01-07 09:38:20|92.21|91.71|92.21|91.71|92.21|91.71|92.2|91.7|3
1736242720000|2025-01-07 09:38:40|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736242740000|2025-01-07 09:39:00|92.21|91.71|92.22|91.72|92.22|91.72|92.21|91.71|2
1736242760000|2025-01-07 09:39:20|92.23|91.73|92.27|91.77|92.27|91.77|92.23|91.73|4
1736242810000|2025-01-07 09:40:10|92.26|91.76|92.27|91.77|92.27|91.77|92.26|91.76|2
1736242820000|2025-01-07 09:40:20|92.26|91.76|92.22|91.72|92.26|91.76|92.22|91.72|2
1736242830000|2025-01-07 09:40:30|92.23|91.73|92.28|91.78|92.28|91.78|92.23|91.73|5
1736242850000|2025-01-07 09:40:50|92.26|91.76|92.2|91.7|92.26|91.76|92.2|91.7|3
1736242860000|2025-01-07 09:41:00|92.21|91.71|92.21|91.71|92.21|91.71|92.2|91.7|3
1736242870000|2025-01-07 09:41:10|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|2
1736242890000|2025-01-07 09:41:30|92.27|91.77|92.26|91.76|92.27|91.77|92.26|91.76|2
1736242900000|2025-01-07 09:41:40|92.27|91.77|92.28|91.78|92.28|91.78|92.27|91.77|2
1736242910000|2025-01-07 09:41:50|92.27|91.77|92.26|91.76|92.27|91.77|92.26|91.76|2
1736242930000|2025-01-07 09:42:10|92.24|91.74|92.24|91.74|92.25|91.75|92.24|91.74|3
1736242940000|2025-01-07 09:42:20|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736242950000|2025-01-07 09:42:30|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736242970000|2025-01-07 09:42:50|92.26|91.76|92.2|91.7|92.26|91.76|92.19|91.69|6
1736242980000|2025-01-07 09:43:00|92.19|91.69|92.18|91.68|92.2|91.7|92.17|91.67|6
1736242990000|2025-01-07 09:43:10|92.19|91.69|92.18|91.68|92.19|91.69|92.18|91.68|6
1736243010000|2025-01-07 09:43:30|92.2|91.7|92.21|91.71|92.21|91.71|92.19|91.69|3
1736243020000|2025-01-07 09:43:40|92.22|91.72|92.21|91.71|92.22|91.72|92.2|91.7|4
1736243030000|2025-01-07 09:43:50|92.2|91.7|92.18|91.68|92.2|91.7|92.18|91.68|3
1736243040000|2025-01-07 09:44:00|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1736243050000|2025-01-07 09:44:10|92.18|91.68|92.14|91.64|92.19|91.69|92.14|91.64|6
1736243060000|2025-01-07 09:44:20|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|2
1736243070000|2025-01-07 09:44:30|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|6
1736243080000|2025-01-07 09:44:40|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|2
1736243090000|2025-01-07 09:44:50|92.1|91.6|92.14|91.64|92.14|91.64|92.1|91.6|4
1736243100000|2025-01-07 09:45:00|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|2
1736243110000|2025-01-07 09:45:10|92.11|91.61|92.14|91.64|92.14|91.64|92.11|91.61|6
1736243120000|2025-01-07 09:45:20|92.11|91.61|92.14|91.64|92.14|91.64|92.11|91.61|4
1736243130000|2025-01-07 09:45:30|92.13|91.63|92.11|91.61|92.13|91.63|92.11|91.61|2
1736243140000|2025-01-07 09:45:40|92.12|91.62|92.14|91.64|92.14|91.64|92.11|91.61|5
1736243150000|2025-01-07 09:45:50|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736243160000|2025-01-07 09:46:00|92.12|91.62|92.03|91.53|92.12|91.62|92.03|91.53|7
1736243170000|2025-01-07 09:46:10|92.04|91.54|91.96|91.46|92.05|91.55|91.96|91.46|10
1736243180000|2025-01-07 09:46:20|91.95|91.45|92.07|91.57|92.08|91.58|91.95|91.45|12
1736243190000|2025-01-07 09:46:30|92.06|91.56|92.08|91.58|92.08|91.58|92.03|91.53|15
1736243200000|2025-01-07 09:46:40|92.07|91.57|92.09|91.59|92.09|91.59|92.07|91.57|2
1736243220000|2025-01-07 09:47:00|92.1|91.6|92.09|91.59|92.12|91.62|92.08|91.58|9
1736243230000|2025-01-07 09:47:10|92.08|91.58|92.02|91.52|92.08|91.58|92.02|91.52|7
1736243240000|2025-01-07 09:47:20|92.03|91.53|92.07|91.57|92.08|91.58|92.03|91.53|6
1736243250000|2025-01-07 09:47:30|92.06|91.56|92.07|91.57|92.09|91.59|92.06|91.56|4
1736243260000|2025-01-07 09:47:40|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|4
1736243270000|2025-01-07 09:47:50|92.1|91.6|92.12|91.62|92.12|91.62|92.1|91.6|3
1736243280000|2025-01-07 09:48:00|92.13|91.63|92.14|91.64|92.14|91.64|92.11|91.61|5
1736243290000|2025-01-07 09:48:10|92.13|91.63|92.13|91.63|92.13|91.63|92.12|91.62|3
1736243300000|2025-01-07 09:48:20|92.24|91.74|92.25|91.75|92.29|91.79|92.24|91.74|6
1736243310000|2025-01-07 09:48:30|92.24|91.74|92.26|91.76|92.29|91.79|92.24|91.74|12
1736243320000|2025-01-07 09:48:40|92.25|91.75|92.21|91.71|92.25|91.75|92.21|91.71|2
1736243330000|2025-01-07 09:48:50|92.22|91.72|92.26|91.76|92.26|91.76|92.22|91.72|7
1736243340000|2025-01-07 09:49:00|92.27|91.77|92.27|91.77|92.29|91.79|92.26|91.76|16
1736243350000|2025-01-07 09:49:10|92.28|91.78|92.24|91.74|92.28|91.78|92.24|91.74|9
1736243360000|2025-01-07 09:49:20|92.22|91.72|92.25|91.75|92.25|91.75|92.21|91.71|10
1736243370000|2025-01-07 09:49:30|92.26|91.76|92.27|91.77|92.28|91.78|92.26|91.76|3
1736243380000|2025-01-07 09:49:40|92.26|91.76|92.23|91.73|92.26|91.76|92.21|91.71|6
1736243390000|2025-01-07 09:49:50|92.22|91.72|92.22|91.72|92.22|91.72|92.2|91.7|7
1736243400000|2025-01-07 09:50:00|92.23|91.73|92.27|91.77|92.29|91.79|92.23|91.73|7
1736243410000|2025-01-07 09:50:10|92.28|91.78|92.27|91.77|92.28|91.78|92.26|91.76|4
1736243420000|2025-01-07 09:50:20|92.28|91.78|92.28|91.78|92.28|91.78|92.27|91.77|5
1736243430000|2025-01-07 09:50:30|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736243440000|2025-01-07 09:50:40|92.3|91.8|92.38|91.88|92.38|91.88|92.3|91.8|7
1736243450000|2025-01-07 09:50:50|92.37|91.87|92.34|91.84|92.37|91.87|92.34|91.84|3
1736243460000|2025-01-07 09:51:00|92.35|91.85|92.34|91.84|92.35|91.85|92.33|91.83|6
1736243470000|2025-01-07 09:51:10|92.35|91.85|92.37|91.87|92.37|91.87|92.34|91.84|6
1736243500000|2025-01-07 09:51:40|92.38|91.88|92.38|91.88|92.38|91.88|92.38|91.88|1
1736243530000|2025-01-07 09:52:10|92.36|91.86|92.36|91.86|92.36|91.86|92.27|91.77|11
1736243540000|2025-01-07 09:52:20|92.37|91.87|92.37|91.87|92.37|91.87|92.37|91.87|1
1736243550000|2025-01-07 09:52:30|92.38|91.88|92.38|91.88|92.38|91.88|92.38|91.88|1
1736243570000|2025-01-07 09:52:50|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1736243580000|2025-01-07 09:53:00|92.37|91.87|92.32|91.82|92.37|91.87|92.32|91.82|5
1736243590000|2025-01-07 09:53:10|92.31|91.81|92.32|91.82|92.32|91.82|92.31|91.81|2
1736243600000|2025-01-07 09:53:20|92.31|91.81|92.3|91.8|92.32|91.82|92.3|91.8|3
1736243610000|2025-01-07 09:53:30|92.31|91.81|92.31|91.81|92.31|91.81|92.3|91.8|3
1736243620000|2025-01-07 09:53:40|92.32|91.82|92.37|91.87|92.37|91.87|92.32|91.82|4
1736243630000|2025-01-07 09:53:50|92.38|91.88|92.38|91.88|92.38|91.88|92.38|91.88|1
1736243640000|2025-01-07 09:54:00|92.4|91.9|92.41|91.91|92.41|91.91|92.4|91.9|4
1736243660000|2025-01-07 09:54:20|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736243670000|2025-01-07 09:54:30|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736243680000|2025-01-07 09:54:40|92.42|91.92|92.47|91.97|92.47|91.97|92.42|91.92|4
1736243700000|2025-01-07 09:55:00|92.48|91.98|92.48|91.98|92.49|91.99|92.48|91.98|3
1736243710000|2025-01-07 09:55:10|92.47|91.97|92.48|91.98|92.48|91.98|92.47|91.97|2
1736243730000|2025-01-07 09:55:30|92.49|91.99|92.49|91.99|92.49|91.99|92.49|91.99|1
1736243740000|2025-01-07 09:55:40|92.48|91.98|92.48|91.98|92.48|91.98|92.48|91.98|1
1736243750000|2025-01-07 09:55:50|92.47|91.97|92.41|91.91|92.47|91.97|92.41|91.91|9
1736243760000|2025-01-07 09:56:00|92.4|91.9|92.43|91.93|92.43|91.93|92.4|91.9|5
1736243770000|2025-01-07 09:56:10|92.45|91.95|92.47|91.97|92.47|91.97|92.44|91.94|5
1736243790000|2025-01-07 09:56:30|92.48|91.98|92.48|91.98|92.48|91.98|92.48|91.98|1
1736243800000|2025-01-07 09:56:40|92.51|92.01|92.51|92.01|92.51|92.01|92.51|92.01|1
1736243810000|2025-01-07 09:56:50|92.52|92.02|92.52|92.02|92.52|92.02|92.51|92.01|3
1736243820000|2025-01-07 09:57:00|92.5|92|92.49|91.99|92.5|92|92.49|91.99|2
1736243830000|2025-01-07 09:57:10|92.51|92.01|92.5|92|92.51|92.01|92.5|92|2
1736243840000|2025-01-07 09:57:20|92.49|91.99|92.49|91.99|92.49|91.99|92.49|91.99|1
1736243860000|2025-01-07 09:57:40|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736243870000|2025-01-07 09:57:50|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736243880000|2025-01-07 09:58:00|92.48|91.98|92.5|92|92.5|92|92.48|91.98|7
1736243890000|2025-01-07 09:58:10|92.51|92.01|92.53|92.03|92.55|92.05|92.51|92.01|6
1736243900000|2025-01-07 09:58:20|92.54|92.04|92.61|92.11|92.61|92.11|92.54|92.04|4
1736243930000|2025-01-07 09:58:50|92.6|92.1|92.56|92.06|92.6|92.1|92.56|92.06|4
1736243940000|2025-01-07 09:59:00|92.54|92.04|92.54|92.04|92.54|92.04|92.54|92.04|1
1736243950000|2025-01-07 09:59:10|92.53|92.03|92.53|92.03|92.53|92.03|92.52|92.02|3
1736243960000|2025-01-07 09:59:20|92.52|92.02|92.5|92|92.52|92.02|92.49|91.99|3
1736243970000|2025-01-07 09:59:30|92.49|91.99|92.48|91.98|92.49|91.99|92.48|91.98|2
1736243980000|2025-01-07 09:59:40|92.47|91.97|92.44|91.94|92.48|91.98|92.44|91.94|5
1736243990000|2025-01-07 09:59:50|92.45|91.95|92.48|91.98|92.48|91.98|92.44|91.94|5
1736244000000|2025-01-07 10:00:00|92.47|91.97|92.47|91.97|92.47|91.97|92.47|91.97|1
1736244010000|2025-01-07 10:00:10|92.46|91.96|92.43|91.93|92.46|91.96|92.43|91.93|8
1736244020000|2025-01-07 10:00:20|92.42|91.92|92.38|91.88|92.42|91.92|92.38|91.88|5
1736244030000|2025-01-07 10:00:30|92.4|91.9|92.38|91.88|92.4|91.9|92.38|91.88|2
1736244040000|2025-01-07 10:00:40|92.39|91.89|92.35|91.85|92.39|91.89|92.35|91.85|3
1736244050000|2025-01-07 10:00:50|92.34|91.84|92.34|91.84|92.35|91.85|92.33|91.83|5
1736244060000|2025-01-07 10:01:00|92.33|91.83|92.37|91.87|92.38|91.88|92.33|91.83|5
1736244070000|2025-01-07 10:01:10|92.35|91.85|92.31|91.81|92.35|91.85|92.31|91.81|8
1736244080000|2025-01-07 10:01:20|92.32|91.82|92.33|91.83|92.34|91.84|92.32|91.82|4
1736244090000|2025-01-07 10:01:30|92.32|91.82|92.3|91.8|92.32|91.82|92.3|91.8|3
1736244100000|2025-01-07 10:01:40|92.32|91.82|92.32|91.82|92.32|91.82|92.32|91.82|1
1736244110000|2025-01-07 10:01:50|92.31|91.81|92.31|91.81|92.31|91.81|92.31|91.81|1
1736244120000|2025-01-07 10:02:00|92.3|91.8|92.3|91.8|92.31|91.81|92.3|91.8|3
1736244130000|2025-01-07 10:02:10|92.29|91.79|92.28|91.78|92.3|91.8|92.25|91.75|9
1736244140000|2025-01-07 10:02:20|92.29|91.79|92.28|91.78|92.3|91.8|92.28|91.78|5
1736244150000|2025-01-07 10:02:30|92.3|91.8|92.23|91.73|92.3|91.8|92.23|91.73|8
1736244160000|2025-01-07 10:02:40|92.22|91.72|92.21|91.71|92.23|91.73|92.2|91.7|9
1736244170000|2025-01-07 10:02:50|92.2|91.7|92.25|91.75|92.25|91.75|92.19|91.69|6
1736244180000|2025-01-07 10:03:00|92.22|91.72|92.22|91.72|92.23|91.73|92.21|91.71|7
1736244200000|2025-01-07 10:03:20|92.24|91.74|92.29|91.79|92.29|91.79|92.24|91.74|5
1736244210000|2025-01-07 10:03:30|92.28|91.78|92.24|91.74|92.28|91.78|92.24|91.74|5
1736244220000|2025-01-07 10:03:40|92.23|91.73|92.17|91.67|92.23|91.73|92.17|91.67|7
1736244230000|2025-01-07 10:03:50|92.16|91.66|92.09|91.59|92.16|91.66|92.09|91.59|5
1736244250000|2025-01-07 10:04:10|92.08|91.58|92.08|91.58|92.08|91.58|92.02|91.52|13
1736244260000|2025-01-07 10:04:20|92.07|91.57|92.07|91.57|92.07|91.57|92.06|91.56|3
1736244270000|2025-01-07 10:04:30|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736244280000|2025-01-07 10:04:40|92.08|91.58|92.09|91.59|92.1|91.6|92.08|91.58|4
1736244300000|2025-01-07 10:05:00|92.08|91.58|92.07|91.57|92.09|91.59|92.07|91.57|4
1736244310000|2025-01-07 10:05:10|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|6
1736244320000|2025-01-07 10:05:20|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|2
1736244330000|2025-01-07 10:05:30|92.11|91.61|92.15|91.65|92.15|91.65|92.11|91.61|3
1736244340000|2025-01-07 10:05:40|92.16|91.66|92.19|91.69|92.2|91.7|92.16|91.66|5
1736244350000|2025-01-07 10:05:50|92.18|91.68|92.22|91.72|92.22|91.72|92.18|91.68|4
1736244360000|2025-01-07 10:06:00|92.23|91.73|92.28|91.78|92.29|91.79|92.23|91.73|4
1736244370000|2025-01-07 10:06:10|92.27|91.77|92.23|91.73|92.27|91.77|92.23|91.73|3
1736244380000|2025-01-07 10:06:20|92.22|91.72|92.22|91.72|92.22|91.72|92.21|91.71|3
1736244390000|2025-01-07 10:06:30|92.2|91.7|92.18|91.68|92.21|91.71|92.18|91.68|4
1736244400000|2025-01-07 10:06:40|92.2|91.7|92.19|91.69|92.2|91.7|92.19|91.69|8
1736244410000|2025-01-07 10:06:50|92.18|91.68|92.16|91.66|92.19|91.69|92.16|91.66|8
1736244420000|2025-01-07 10:07:00|92.15|91.65|92.12|91.62|92.15|91.65|92.12|91.62|2
1736244430000|2025-01-07 10:07:10|92.1|91.6|92.09|91.59|92.11|91.61|92.08|91.58|5
1736244440000|2025-01-07 10:07:20|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|2
1736244450000|2025-01-07 10:07:30|92.12|91.62|92.09|91.59|92.14|91.64|92.09|91.59|8
1736244460000|2025-01-07 10:07:40|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|3
1736244470000|2025-01-07 10:07:50|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|6
1736244480000|2025-01-07 10:08:00|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|2
1736244490000|2025-01-07 10:08:10|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736244510000|2025-01-07 10:08:30|92.08|91.58|92.1|91.6|92.1|91.6|92.08|91.58|4
1736244520000|2025-01-07 10:08:40|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|2
1736244530000|2025-01-07 10:08:50|92.1|91.6|92.03|91.53|92.1|91.6|92.03|91.53|8
1736244540000|2025-01-07 10:09:00|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1736244550000|2025-01-07 10:09:10|92.02|91.52|92.06|91.56|92.06|91.56|92.02|91.52|3
1736244560000|2025-01-07 10:09:20|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736244570000|2025-01-07 10:09:30|92.04|91.54|92.01|91.51|92.04|91.54|92.01|91.51|2
1736244590000|2025-01-07 10:09:50|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736244600000|2025-01-07 10:10:00|92.02|91.52|92.04|91.54|92.04|91.54|92.02|91.52|7
1736244610000|2025-01-07 10:10:10|92.05|91.55|92.05|91.55|92.06|91.56|92.05|91.55|3
1736244620000|2025-01-07 10:10:20|92.04|91.54|92.07|91.57|92.07|91.57|92.04|91.54|5
1736244630000|2025-01-07 10:10:30|92.06|91.56|92.06|91.56|92.06|91.56|92.01|91.51|8
1736244640000|2025-01-07 10:10:40|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|6
1736244650000|2025-01-07 10:10:50|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|3
1736244660000|2025-01-07 10:11:00|92.04|91.54|92.02|91.52|92.04|91.54|92.02|91.52|3
1736244670000|2025-01-07 10:11:10|92.03|91.53|91.99|91.49|92.05|91.55|91.98|91.48|11
1736244680000|2025-01-07 10:11:20|91.98|91.48|91.98|91.48|91.99|91.49|91.98|91.48|3
1736244690000|2025-01-07 10:11:30|91.96|91.46|91.95|91.45|91.96|91.46|91.92|91.42|13
1736244700000|2025-01-07 10:11:40|91.94|91.44|92.02|91.52|92.02|91.52|91.94|91.44|6
1736244710000|2025-01-07 10:11:50|92.05|91.55|92.03|91.53|92.06|91.56|92.03|91.53|5
1736244720000|2025-01-07 10:12:00|92|91.5|92.04|91.54|92.05|91.55|92|91.5|7
1736244730000|2025-01-07 10:12:10|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736244740000|2025-01-07 10:12:20|92.04|91.54|92.07|91.57|92.07|91.57|92.04|91.54|2
1736244750000|2025-01-07 10:12:30|92.05|91.55|92.01|91.51|92.05|91.55|92.01|91.51|3
1736244760000|2025-01-07 10:12:40|92.02|91.52|92.04|91.54|92.05|91.55|92.02|91.52|4
1736244770000|2025-01-07 10:12:50|92.05|91.55|92.05|91.55|92.05|91.55|92.04|91.54|3
1736244780000|2025-01-07 10:13:00|92.04|91.54|92.03|91.53|92.04|91.54|92.02|91.52|3
1736244790000|2025-01-07 10:13:10|92.05|91.55|92.08|91.58|92.08|91.58|92.05|91.55|3
1736244800000|2025-01-07 10:13:20|92.07|91.57|91.99|91.49|92.07|91.57|91.97|91.47|7
1736244810000|2025-01-07 10:13:30|92|91.5|92.01|91.51|92.01|91.51|92|91.5|2
1736244840000|2025-01-07 10:14:00|91.99|91.49|92|91.5|92.02|91.52|91.99|91.49|5
1736244850000|2025-01-07 10:14:10|91.99|91.49|92|91.5|92.01|91.51|91.99|91.49|6
1736244870000|2025-01-07 10:14:30|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736244880000|2025-01-07 10:14:40|92|91.5|91.97|91.47|92|91.5|91.97|91.47|4
1736244890000|2025-01-07 10:14:50|91.98|91.48|91.98|91.48|91.98|91.48|91.97|91.47|5
1736244900000|2025-01-07 10:15:00|91.97|91.47|91.92|91.42|91.97|91.47|91.91|91.41|11
1736244910000|2025-01-07 10:15:10|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|2
1736244920000|2025-01-07 10:15:20|91.91|91.41|91.89|91.39|91.91|91.41|91.87|91.37|7
1736244930000|2025-01-07 10:15:30|91.9|91.4|91.92|91.42|91.93|91.43|91.89|91.39|7
1736244940000|2025-01-07 10:15:40|91.9|91.4|91.92|91.42|91.93|91.43|91.9|91.4|9
1736244960000|2025-01-07 10:16:00|91.93|91.43|91.97|91.47|91.97|91.47|91.93|91.43|3
1736244970000|2025-01-07 10:16:10|91.99|91.49|91.95|91.45|91.99|91.49|91.94|91.44|7
1736244980000|2025-01-07 10:16:20|91.98|91.48|91.98|91.48|91.98|91.48|91.94|91.44|9
1736244990000|2025-01-07 10:16:30|91.97|91.47|91.93|91.43|91.97|91.47|91.93|91.43|6
1736245000000|2025-01-07 10:16:40|91.94|91.44|91.92|91.42|91.94|91.44|91.92|91.42|3
1736245010000|2025-01-07 10:16:50|91.93|91.43|91.91|91.41|91.93|91.43|91.91|91.41|3
1736245030000|2025-01-07 10:17:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736245040000|2025-01-07 10:17:20|91.91|91.41|91.83|91.33|91.91|91.41|91.82|91.32|7
1736245060000|2025-01-07 10:17:40|91.84|91.34|91.83|91.33|91.84|91.34|91.83|91.33|2
1736245080000|2025-01-07 10:18:00|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736245100000|2025-01-07 10:18:20|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736245110000|2025-01-07 10:18:30|91.85|91.35|91.91|91.41|91.91|91.41|91.85|91.35|7
1736245120000|2025-01-07 10:18:40|91.92|91.42|91.93|91.43|91.94|91.44|91.92|91.42|4
1736245130000|2025-01-07 10:18:50|91.94|91.44|91.99|91.49|91.99|91.49|91.94|91.44|8
1736245140000|2025-01-07 10:19:00|92|91.5|91.99|91.49|92.01|91.51|91.99|91.49|4
1736245150000|2025-01-07 10:19:10|91.96|91.46|92.03|91.53|92.04|91.54|91.95|91.45|12
1736245160000|2025-01-07 10:19:20|92.02|91.52|92.04|91.54|92.04|91.54|92.02|91.52|5
1736245170000|2025-01-07 10:19:30|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736245180000|2025-01-07 10:19:40|92.05|91.55|92.1|91.6|92.1|91.6|92.05|91.55|3
1736245190000|2025-01-07 10:19:50|92.09|91.59|92.09|91.59|92.11|91.61|92.07|91.57|8
1736245210000|2025-01-07 10:20:10|92.08|91.58|92.08|91.58|92.1|91.6|92.08|91.58|4
1736245220000|2025-01-07 10:20:20|92.06|91.56|92.03|91.53|92.06|91.56|92.03|91.53|3
1736245230000|2025-01-07 10:20:30|92.04|91.54|92.05|91.55|92.05|91.55|92.01|91.51|8
1736245240000|2025-01-07 10:20:40|92.04|91.54|92.04|91.54|92.05|91.55|92.04|91.54|3
1736245250000|2025-01-07 10:20:50|92.05|91.55|92.02|91.52|92.05|91.55|92.02|91.52|3
1736245260000|2025-01-07 10:21:00|92.01|91.51|92.02|91.52|92.02|91.52|92.01|91.51|2
1736245270000|2025-01-07 10:21:10|92.04|91.54|92.03|91.53|92.05|91.55|92.03|91.53|6
1736245280000|2025-01-07 10:21:20|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|4
1736245290000|2025-01-07 10:21:30|92.04|91.54|92.09|91.59|92.09|91.59|92.04|91.54|5
1736245300000|2025-01-07 10:21:40|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736245310000|2025-01-07 10:21:50|92.1|91.6|92.06|91.56|92.1|91.6|92.06|91.56|5
1736245320000|2025-01-07 10:22:00|92.07|91.57|92.09|91.59|92.09|91.59|92.07|91.57|3
1736245330000|2025-01-07 10:22:10|92.08|91.58|92.04|91.54|92.1|91.6|92.04|91.54|6
1736245340000|2025-01-07 10:22:20|92.05|91.55|92|91.5|92.05|91.55|91.99|91.49|7
1736245350000|2025-01-07 10:22:30|92.01|91.51|92.04|91.54|92.04|91.54|92.01|91.51|4
1736245360000|2025-01-07 10:22:40|92.03|91.53|92.03|91.53|92.04|91.54|92.03|91.53|3
1736245370000|2025-01-07 10:22:50|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736245380000|2025-01-07 10:23:00|92.06|91.56|92.1|91.6|92.1|91.6|92.05|91.55|9
1736245390000|2025-01-07 10:23:10|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|4
1736245400000|2025-01-07 10:23:20|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|5
1736245420000|2025-01-07 10:23:40|92.1|91.6|92.12|91.62|92.12|91.62|92.1|91.6|2
1736245430000|2025-01-07 10:23:50|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1736245440000|2025-01-07 10:24:00|92.16|91.66|92.14|91.64|92.16|91.66|92.14|91.64|3
1736245450000|2025-01-07 10:24:10|92.16|91.66|92.19|91.69|92.2|91.7|92.14|91.64|6
1736245460000|2025-01-07 10:24:20|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736245480000|2025-01-07 10:24:40|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736245490000|2025-01-07 10:24:50|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736245510000|2025-01-07 10:25:10|92.21|91.71|92.18|91.68|92.21|91.71|92.18|91.68|3
1736245520000|2025-01-07 10:25:20|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736245540000|2025-01-07 10:25:40|92.23|91.73|92.24|91.74|92.24|91.74|92.22|91.72|4
1736245550000|2025-01-07 10:25:50|92.25|91.75|92.24|91.74|92.28|91.78|92.24|91.74|6
1736245560000|2025-01-07 10:26:00|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|4
1736245570000|2025-01-07 10:26:10|92.22|91.72|92.22|91.72|92.23|91.73|92.22|91.72|3
1736245600000|2025-01-07 10:26:40|92.23|91.73|92.22|91.72|92.23|91.73|92.22|91.72|4
1736245610000|2025-01-07 10:26:50|92.23|91.73|92.23|91.73|92.23|91.73|92.23|91.73|1
1736245620000|2025-01-07 10:27:00|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736245650000|2025-01-07 10:27:30|92.24|91.74|92.23|91.73|92.24|91.74|92.23|91.73|2
1736245660000|2025-01-07 10:27:40|92.24|91.74|92.28|91.78|92.29|91.79|92.24|91.74|5
1736245670000|2025-01-07 10:27:50|92.27|91.77|92.25|91.75|92.28|91.78|92.25|91.75|7
1736245680000|2025-01-07 10:28:00|92.26|91.76|92.29|91.79|92.29|91.79|92.26|91.76|5
1736245690000|2025-01-07 10:28:10|92.31|91.81|92.41|91.91|92.42|91.92|92.31|91.81|9
1736245700000|2025-01-07 10:28:20|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736245710000|2025-01-07 10:28:30|92.43|91.93|92.43|91.93|92.43|91.93|92.42|91.92|5
1736245720000|2025-01-07 10:28:40|92.42|91.92|92.41|91.91|92.44|91.94|92.41|91.91|5
1736245730000|2025-01-07 10:28:50|92.4|91.9|92.36|91.86|92.41|91.91|92.36|91.86|9
1736245740000|2025-01-07 10:29:00|92.37|91.87|92.42|91.92|92.42|91.92|92.37|91.87|5
1736245760000|2025-01-07 10:29:20|92.43|91.93|92.48|91.98|92.48|91.98|92.43|91.93|8
1736245770000|2025-01-07 10:29:30|92.49|91.99|92.49|91.99|92.49|91.99|92.49|91.99|1
1736245780000|2025-01-07 10:29:40|92.42|91.92|92.44|91.94|92.44|91.94|92.41|91.91|7
1736245800000|2025-01-07 10:30:00|92.45|91.95|92.45|91.95|92.45|91.95|92.44|91.94|3
1736245810000|2025-01-07 10:30:10|92.46|91.96|92.54|92.04|92.54|92.04|92.46|91.96|7
1736245820000|2025-01-07 10:30:20|92.53|92.03|92.51|92.01|92.53|92.03|92.51|92.01|3
1736245830000|2025-01-07 10:30:30|92.52|92.02|92.51|92.01|92.52|92.02|92.51|92.01|2
1736245840000|2025-01-07 10:30:40|92.52|92.02|92.55|92.05|92.55|92.05|92.52|92.02|6
1736245850000|2025-01-07 10:30:50|92.56|92.06|92.55|92.05|92.56|92.06|92.55|92.05|4
1736245860000|2025-01-07 10:31:00|92.56|92.06|92.6|92.1|92.62|92.12|92.56|92.06|6
1736245870000|2025-01-07 10:31:10|92.59|92.09|92.54|92.04|92.6|92.1|92.54|92.04|9
1736245880000|2025-01-07 10:31:20|92.53|92.03|92.54|92.04|92.54|92.04|92.53|92.03|4
1736245890000|2025-01-07 10:31:30|92.55|92.05|92.54|92.04|92.55|92.05|92.54|92.04|2
1736245910000|2025-01-07 10:31:50|92.55|92.05|92.54|92.04|92.55|92.05|92.54|92.04|4
1736245920000|2025-01-07 10:32:00|92.53|92.03|92.48|91.98|92.53|92.03|92.47|91.97|9
1736245930000|2025-01-07 10:32:10|92.47|91.97|92.46|91.96|92.47|91.97|92.46|91.96|4
1736245940000|2025-01-07 10:32:20|92.45|91.95|92.41|91.91|92.45|91.95|92.4|91.9|8
1736245950000|2025-01-07 10:32:30|92.43|91.93|92.43|91.93|92.44|91.94|92.43|91.93|3
1736245960000|2025-01-07 10:32:40|92.44|91.94|92.44|91.94|92.44|91.94|92.44|91.94|1
1736245970000|2025-01-07 10:32:50|92.4|91.9|92.41|91.91|92.41|91.91|92.4|91.9|2
1736245980000|2025-01-07 10:33:00|92.4|91.9|92.4|91.9|92.41|91.91|92.4|91.9|3
1736245990000|2025-01-07 10:33:10|92.41|91.91|92.43|91.93|92.43|91.93|92.41|91.91|7
1736246000000|2025-01-07 10:33:20|92.44|91.94|92.43|91.93|92.45|91.95|92.43|91.93|8
1736246010000|2025-01-07 10:33:30|92.44|91.94|92.44|91.94|92.44|91.94|92.43|91.93|3
1736246020000|2025-01-07 10:33:40|92.43|91.93|92.35|91.85|92.43|91.93|92.32|91.82|6
1736246030000|2025-01-07 10:33:50|92.34|91.84|92.33|91.83|92.34|91.84|92.33|91.83|2
1736246040000|2025-01-07 10:34:00|92.32|91.82|92.3|91.8|92.32|91.82|92.29|91.79|7
1736246050000|2025-01-07 10:34:10|92.29|91.79|92.3|91.8|92.31|91.81|92.29|91.79|4
1736246060000|2025-01-07 10:34:20|92.31|91.81|92.3|91.8|92.31|91.81|92.3|91.8|6
1736246080000|2025-01-07 10:34:40|92.29|91.79|92.3|91.8|92.31|91.81|92.29|91.79|6
1736246100000|2025-01-07 10:35:00|92.29|91.79|92.29|91.79|92.29|91.79|92.28|91.78|3
1736246110000|2025-01-07 10:35:10|92.32|91.82|92.32|91.82|92.32|91.82|92.32|91.82|1
1736246120000|2025-01-07 10:35:20|92.31|91.81|92.3|91.8|92.31|91.81|92.3|91.8|2
1736246130000|2025-01-07 10:35:30|92.31|91.81|92.34|91.84|92.34|91.84|92.31|91.81|5
1736246140000|2025-01-07 10:35:40|92.42|91.92|92.39|91.89|92.42|91.92|92.39|91.89|4
1736246150000|2025-01-07 10:35:50|92.4|91.9|92.4|91.9|92.41|91.91|92.4|91.9|3
1736246170000|2025-01-07 10:36:10|92.41|91.91|92.42|91.92|92.43|91.93|92.41|91.91|3
1736246180000|2025-01-07 10:36:20|92.41|91.91|92.4|91.9|92.41|91.91|92.39|91.89|4
1736246200000|2025-01-07 10:36:40|92.39|91.89|92.44|91.94|92.44|91.94|92.39|91.89|4
1736246210000|2025-01-07 10:36:50|92.45|91.95|92.47|91.97|92.49|91.99|92.45|91.95|6
1736246220000|2025-01-07 10:37:00|92.49|91.99|92.45|91.95|92.49|91.99|92.45|91.95|4
1736246230000|2025-01-07 10:37:10|92.44|91.94|92.42|91.92|92.44|91.94|92.4|91.9|7
1736246250000|2025-01-07 10:37:30|92.45|91.95|92.45|91.95|92.45|91.95|92.45|91.95|1
1736246260000|2025-01-07 10:37:40|92.44|91.94|92.41|91.91|92.44|91.94|92.41|91.91|3
1736246270000|2025-01-07 10:37:50|92.4|91.9|92.41|91.91|92.41|91.91|92.39|91.89|6
1736246280000|2025-01-07 10:38:00|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736246290000|2025-01-07 10:38:10|92.41|91.91|92.41|91.91|92.42|91.92|92.4|91.9|4
1736246310000|2025-01-07 10:38:30|92.43|91.93|92.44|91.94|92.44|91.94|92.43|91.93|2
1736246320000|2025-01-07 10:38:40|92.43|91.93|92.43|91.93|92.43|91.93|92.41|91.91|4
1736246340000|2025-01-07 10:39:00|92.42|91.92|92.42|91.92|92.42|91.92|92.41|91.91|3
1736246350000|2025-01-07 10:39:10|92.44|91.94|92.5|92|92.5|92|92.44|91.94|5
1736246360000|2025-01-07 10:39:20|92.49|91.99|92.49|91.99|92.51|92.01|92.48|91.98|10
1736246380000|2025-01-07 10:39:40|92.48|91.98|92.56|92.06|92.57|92.07|92.48|91.98|12
1736246390000|2025-01-07 10:39:50|92.57|92.07|92.6|92.1|92.6|92.1|92.56|92.06|11
1736246400000|2025-01-07 10:40:00|92.62|92.12|92.64|92.14|92.64|92.14|92.62|92.12|5
1736246410000|2025-01-07 10:40:10|92.65|92.15|92.65|92.15|92.66|92.16|92.64|92.14|5
1736246420000|2025-01-07 10:40:20|92.68|92.18|92.73|92.23|92.73|92.23|92.67|92.17|9
1736246430000|2025-01-07 10:40:30|92.72|92.22|92.7|92.2|92.72|92.22|92.67|92.17|8
1736246440000|2025-01-07 10:40:40|92.69|92.19|92.66|92.16|92.69|92.19|92.65|92.15|8
1736246450000|2025-01-07 10:40:50|92.65|92.15|92.69|92.19|92.69|92.19|92.64|92.14|7
1736246460000|2025-01-07 10:41:00|92.71|92.21|92.72|92.22|92.78|92.28|92.7|92.2|14
1736246470000|2025-01-07 10:41:10|92.73|92.23|92.78|92.28|92.78|92.28|92.72|92.22|5
1736246480000|2025-01-07 10:41:20|92.77|92.27|92.75|92.25|92.77|92.27|92.74|92.24|6
1736246490000|2025-01-07 10:41:30|92.74|92.24|92.73|92.23|92.74|92.24|92.72|92.22|4
1736246500000|2025-01-07 10:41:40|92.74|92.24|92.74|92.24|92.74|92.24|92.72|92.22|4
1736246510000|2025-01-07 10:41:50|92.75|92.25|92.75|92.25|92.75|92.25|92.75|92.25|1
1736246520000|2025-01-07 10:42:00|92.76|92.26|92.79|92.29|92.79|92.29|92.75|92.25|5
1736246530000|2025-01-07 10:42:10|92.74|92.24|92.74|92.24|92.75|92.25|92.73|92.23|4
1736246540000|2025-01-07 10:42:20|92.73|92.23|92.73|92.23|92.74|92.24|92.72|92.22|4
1736246550000|2025-01-07 10:42:30|92.75|92.25|92.75|92.25|92.76|92.26|92.73|92.23|9
1736246560000|2025-01-07 10:42:40|92.74|92.24|92.73|92.23|92.76|92.26|92.73|92.23|10
1736246570000|2025-01-07 10:42:50|92.76|92.26|92.76|92.26|92.79|92.29|92.75|92.25|7
1736246580000|2025-01-07 10:43:00|92.77|92.27|92.77|92.27|92.77|92.27|92.77|92.27|1
1736246590000|2025-01-07 10:43:10|92.76|92.26|92.73|92.23|92.76|92.26|92.72|92.22|5
1736246600000|2025-01-07 10:43:20|92.72|92.22|92.75|92.25|92.75|92.25|92.72|92.22|4
1736246610000|2025-01-07 10:43:30|92.76|92.26|92.78|92.28|92.78|92.28|92.76|92.26|3
1736246620000|2025-01-07 10:43:40|92.8|92.3|92.74|92.24|92.8|92.3|92.74|92.24|6
1736246630000|2025-01-07 10:43:50|92.75|92.25|92.74|92.24|92.76|92.26|92.74|92.24|6
1736246640000|2025-01-07 10:44:00|92.73|92.23|92.75|92.25|92.75|92.25|92.73|92.23|3
1736246650000|2025-01-07 10:44:10|92.76|92.26|92.78|92.28|92.78|92.28|92.75|92.25|4
1736246660000|2025-01-07 10:44:20|92.79|92.29|92.79|92.29|92.79|92.29|92.78|92.28|3
1736246680000|2025-01-07 10:44:40|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736246690000|2025-01-07 10:44:50|92.78|92.28|92.79|92.29|92.79|92.29|92.78|92.28|2
1736246700000|2025-01-07 10:45:00|92.78|92.28|92.76|92.26|92.78|92.28|92.75|92.25|5
1736246710000|2025-01-07 10:45:10|92.78|92.28|92.8|92.3|92.84|92.34|92.78|92.28|10
1736246720000|2025-01-07 10:45:20|92.81|92.31|92.82|92.32|92.82|92.32|92.81|92.31|2
1736246730000|2025-01-07 10:45:30|92.83|92.33|92.93|92.43|92.94|92.44|92.83|92.33|8
1736246740000|2025-01-07 10:45:40|92.91|92.41|92.9|92.4|92.91|92.41|92.9|92.4|2
1736246760000|2025-01-07 10:46:00|92.89|92.39|92.83|92.33|92.89|92.39|92.8|92.3|9
1736246770000|2025-01-07 10:46:10|92.86|92.36|92.86|92.36|92.9|92.4|92.84|92.34|10
1736246780000|2025-01-07 10:46:20|92.87|92.37|92.89|92.39|92.89|92.39|92.87|92.37|3
1736246790000|2025-01-07 10:46:30|92.88|92.38|92.89|92.39|92.89|92.39|92.88|92.38|2
1736246800000|2025-01-07 10:46:40|92.9|92.4|92.89|92.39|92.9|92.4|92.89|92.39|2
1736246810000|2025-01-07 10:46:50|92.9|92.4|92.9|92.4|92.91|92.41|92.9|92.4|3
1736246820000|2025-01-07 10:47:00|92.89|92.39|92.88|92.38|92.89|92.39|92.87|92.37|5
1736246830000|2025-01-07 10:47:10|92.9|92.4|92.85|92.35|92.9|92.4|92.85|92.35|5
1736246840000|2025-01-07 10:47:20|92.86|92.36|92.9|92.4|92.9|92.4|92.85|92.35|5
1736246850000|2025-01-07 10:47:30|92.89|92.39|92.87|92.37|92.89|92.39|92.87|92.37|3
1736246860000|2025-01-07 10:47:40|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736246870000|2025-01-07 10:47:50|92.9|92.4|92.89|92.39|92.9|92.4|92.89|92.39|2
1736246880000|2025-01-07 10:48:00|92.9|92.4|92.83|92.33|92.9|92.4|92.83|92.33|6
1736246890000|2025-01-07 10:48:10|92.84|92.34|92.84|92.34|92.85|92.35|92.83|92.33|4
1736246900000|2025-01-07 10:48:20|92.85|92.35|92.88|92.38|92.89|92.39|92.85|92.35|3
1736246910000|2025-01-07 10:48:30|92.9|92.4|92.9|92.4|92.9|92.4|92.89|92.39|3
1736246920000|2025-01-07 10:48:40|92.89|92.39|92.84|92.34|92.89|92.39|92.84|92.34|3
1736246930000|2025-01-07 10:48:50|92.82|92.32|92.76|92.26|92.82|92.32|92.75|92.25|9
1736246940000|2025-01-07 10:49:00|92.79|92.29|92.79|92.29|92.79|92.29|92.77|92.27|6
1736246950000|2025-01-07 10:49:10|92.78|92.28|92.77|92.27|92.78|92.28|92.74|92.24|12
1736246960000|2025-01-07 10:49:20|92.76|92.26|92.8|92.3|92.8|92.3|92.76|92.26|6
1736246970000|2025-01-07 10:49:30|92.79|92.29|92.72|92.22|92.79|92.29|92.72|92.22|7
1736246980000|2025-01-07 10:49:40|92.71|92.21|92.72|92.22|92.72|92.22|92.71|92.21|2
1736246990000|2025-01-07 10:49:50|92.74|92.24|92.73|92.23|92.76|92.26|92.73|92.23|10
1736247000000|2025-01-07 10:50:00|92.74|92.24|92.82|92.32|92.83|92.33|92.74|92.24|10
1736247010000|2025-01-07 10:50:10|92.81|92.31|92.79|92.29|92.82|92.32|92.79|92.29|5
1736247020000|2025-01-07 10:50:20|92.75|92.25|92.74|92.24|92.75|92.25|92.73|92.23|4
1736247030000|2025-01-07 10:50:30|92.75|92.25|92.82|92.32|92.83|92.33|92.75|92.25|9
1736247040000|2025-01-07 10:50:40|92.83|92.33|92.82|92.32|92.83|92.33|92.82|92.32|4
1736247060000|2025-01-07 10:51:00|92.8|92.3|92.79|92.29|92.81|92.31|92.78|92.28|9
1736247070000|2025-01-07 10:51:10|92.81|92.31|92.81|92.31|92.81|92.31|92.8|92.3|3
1736247090000|2025-01-07 10:51:30|92.82|92.32|92.89|92.39|92.9|92.4|92.82|92.32|9
1736247100000|2025-01-07 10:51:40|92.85|92.35|92.87|92.37|92.88|92.38|92.85|92.35|4
1736247110000|2025-01-07 10:51:50|92.89|92.39|92.85|92.35|92.91|92.41|92.84|92.34|11
1736247120000|2025-01-07 10:52:00|92.84|92.34|92.84|92.34|92.85|92.35|92.81|92.31|12
1736247130000|2025-01-07 10:52:10|92.85|92.35|92.83|92.33|92.85|92.35|92.82|92.32|5
1736247140000|2025-01-07 10:52:20|92.82|92.32|92.8|92.3|92.83|92.33|92.79|92.29|5
1736247150000|2025-01-07 10:52:30|92.79|92.29|92.74|92.24|92.8|92.3|92.74|92.24|5
1736247160000|2025-01-07 10:52:40|92.75|92.25|92.75|92.25|92.75|92.25|92.74|92.24|5
1736247170000|2025-01-07 10:52:50|92.76|92.26|92.8|92.3|92.81|92.31|92.76|92.26|5
1736247180000|2025-01-07 10:53:00|92.79|92.29|92.75|92.25|92.79|92.29|92.75|92.25|5
1736247200000|2025-01-07 10:53:20|92.74|92.24|92.74|92.24|92.75|92.25|92.73|92.23|5
1736247210000|2025-01-07 10:53:30|92.73|92.23|92.74|92.24|92.74|92.24|92.73|92.23|4
1736247220000|2025-01-07 10:53:40|92.75|92.25|92.79|92.29|92.79|92.29|92.74|92.24|5
1736247230000|2025-01-07 10:53:50|92.78|92.28|92.81|92.31|92.81|92.31|92.76|92.26|9
1736247240000|2025-01-07 10:54:00|92.82|92.32|92.83|92.33|92.83|92.33|92.82|92.32|6
1736247250000|2025-01-07 10:54:10|92.84|92.34|92.85|92.35|92.86|92.36|92.83|92.33|8
1736247260000|2025-01-07 10:54:20|92.84|92.34|92.83|92.33|92.85|92.35|92.83|92.33|6
1736247270000|2025-01-07 10:54:30|92.82|92.32|92.8|92.3|92.82|92.32|92.79|92.29|3
1736247280000|2025-01-07 10:54:40|92.79|92.29|92.77|92.27|92.79|92.29|92.76|92.26|6
1736247290000|2025-01-07 10:54:50|92.76|92.26|92.76|92.26|92.76|92.26|92.76|92.26|1
1736247300000|2025-01-07 10:55:00|92.75|92.25|92.75|92.25|92.75|92.25|92.74|92.24|3
1736247310000|2025-01-07 10:55:10|92.76|92.26|92.79|92.29|92.79|92.29|92.76|92.26|4
1736247320000|2025-01-07 10:55:20|92.8|92.3|92.8|92.3|92.82|92.32|92.75|92.25|13
1736247330000|2025-01-07 10:55:30|92.81|92.31|92.81|92.31|92.81|92.31|92.8|92.3|3
1736247340000|2025-01-07 10:55:40|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736247350000|2025-01-07 10:55:50|92.81|92.31|92.82|92.32|92.82|92.32|92.81|92.31|2
1736247360000|2025-01-07 10:56:00|92.83|92.33|92.87|92.37|92.87|92.37|92.83|92.33|5
1736247370000|2025-01-07 10:56:10|92.88|92.38|92.9|92.4|92.91|92.41|92.88|92.38|7
1736247380000|2025-01-07 10:56:20|92.83|92.33|92.8|92.3|92.83|92.33|92.79|92.29|7
1736247390000|2025-01-07 10:56:30|92.82|92.32|92.82|92.32|92.82|92.32|92.82|92.32|1
1736247400000|2025-01-07 10:56:40|92.81|92.31|92.78|92.28|92.82|92.32|92.77|92.27|9
1736247410000|2025-01-07 10:56:50|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|3
1736247420000|2025-01-07 10:57:00|92.74|92.24|92.73|92.23|92.74|92.24|92.72|92.22|4
1736247430000|2025-01-07 10:57:10|92.74|92.24|92.74|92.24|92.74|92.24|92.73|92.23|5
1736247440000|2025-01-07 10:57:20|92.75|92.25|92.76|92.26|92.76|92.26|92.75|92.25|2
1736247450000|2025-01-07 10:57:30|92.78|92.28|92.78|92.28|92.8|92.3|92.78|92.28|5
1736247460000|2025-01-07 10:57:40|92.8|92.3|92.81|92.31|92.83|92.33|92.8|92.3|4
1736247470000|2025-01-07 10:57:50|92.82|92.32|92.79|92.29|92.82|92.32|92.79|92.29|3
1736247480000|2025-01-07 10:58:00|92.78|92.28|92.78|92.28|92.79|92.29|92.77|92.27|5
1736247490000|2025-01-07 10:58:10|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|7
1736247500000|2025-01-07 10:58:20|92.76|92.26|92.76|92.26|92.76|92.26|92.76|92.26|1
1736247510000|2025-01-07 10:58:30|92.75|92.25|92.68|92.18|92.75|92.25|92.68|92.18|8
1736247520000|2025-01-07 10:58:40|92.69|92.19|92.69|92.19|92.69|92.19|92.69|92.19|1
1736247550000|2025-01-07 10:59:10|92.71|92.21|92.7|92.2|92.71|92.21|92.7|92.2|2
1736247560000|2025-01-07 10:59:20|92.69|92.19|92.64|92.14|92.69|92.19|92.63|92.13|6
1736247570000|2025-01-07 10:59:30|92.63|92.13|92.64|92.14|92.64|92.14|92.63|92.13|2
1736247580000|2025-01-07 10:59:40|92.63|92.13|92.61|92.11|92.63|92.13|92.61|92.11|3
1736247590000|2025-01-07 10:59:50|92.62|92.12|92.62|92.12|92.62|92.12|92.61|92.11|3
1736247600000|2025-01-07 11:00:00|92.61|92.11|92.69|92.19|92.7|92.2|92.61|92.11|8
1736247610000|2025-01-07 11:00:10|92.7|92.2|92.71|92.21|92.72|92.22|92.69|92.19|9
1736247620000|2025-01-07 11:00:20|92.7|92.2|92.71|92.21|92.72|92.22|92.7|92.2|3
1736247630000|2025-01-07 11:00:30|92.7|92.2|92.73|92.23|92.74|92.24|92.7|92.2|6
1736247640000|2025-01-07 11:00:40|92.74|92.24|92.71|92.21|92.75|92.25|92.71|92.21|6
1736247650000|2025-01-07 11:00:50|92.7|92.2|92.73|92.23|92.73|92.23|92.69|92.19|8
1736247660000|2025-01-07 11:01:00|92.75|92.25|92.79|92.29|92.79|92.29|92.74|92.24|6
1736247670000|2025-01-07 11:01:10|92.8|92.3|92.82|92.32|92.82|92.32|92.8|92.3|3
1736247680000|2025-01-07 11:01:20|92.83|92.33|92.85|92.35|92.86|92.36|92.83|92.33|3
1736247690000|2025-01-07 11:01:30|92.84|92.34|92.78|92.28|92.84|92.34|92.78|92.28|8
1736247700000|2025-01-07 11:01:40|92.79|92.29|92.74|92.24|92.8|92.3|92.74|92.24|6
1736247710000|2025-01-07 11:01:50|92.73|92.23|92.72|92.22|92.73|92.23|92.7|92.2|11
1736247720000|2025-01-07 11:02:00|92.73|92.23|92.72|92.22|92.73|92.23|92.71|92.21|12
1736247740000|2025-01-07 11:02:20|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|5
1736247750000|2025-01-07 11:02:30|92.7|92.2|92.69|92.19|92.7|92.2|92.69|92.19|2
1736247760000|2025-01-07 11:02:40|92.68|92.18|92.69|92.19|92.69|92.19|92.65|92.15|4
1736247770000|2025-01-07 11:02:50|92.71|92.21|92.66|92.16|92.72|92.22|92.66|92.16|9
1736247780000|2025-01-07 11:03:00|92.65|92.15|92.7|92.2|92.7|92.2|92.65|92.15|6
1736247800000|2025-01-07 11:03:20|92.71|92.21|92.71|92.21|92.71|92.21|92.71|92.21|1
1736247810000|2025-01-07 11:03:30|92.7|92.2|92.65|92.15|92.71|92.21|92.64|92.14|7
1736247820000|2025-01-07 11:03:40|92.66|92.16|92.7|92.2|92.7|92.2|92.66|92.16|4
1736247840000|2025-01-07 11:04:00|92.71|92.21|92.72|92.22|92.74|92.24|92.7|92.2|12
1736247850000|2025-01-07 11:04:10|92.71|92.21|92.7|92.2|92.71|92.21|92.7|92.2|4
1736247860000|2025-01-07 11:04:20|92.71|92.21|92.71|92.21|92.72|92.22|92.7|92.2|9
1736247870000|2025-01-07 11:04:30|92.72|92.22|92.72|92.22|92.72|92.22|92.72|92.22|1
1736247880000|2025-01-07 11:04:40|92.73|92.23|92.73|92.23|92.74|92.24|92.72|92.22|5
1736247890000|2025-01-07 11:04:50|92.74|92.24|92.8|92.3|92.81|92.31|92.72|92.22|12
1736247900000|2025-01-07 11:05:00|92.79|92.29|92.84|92.34|92.84|92.34|92.79|92.29|5
1736247910000|2025-01-07 11:05:10|92.85|92.35|92.85|92.35|92.86|92.36|92.84|92.34|7
1736247920000|2025-01-07 11:05:20|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736247930000|2025-01-07 11:05:30|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736247940000|2025-01-07 11:05:40|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736247950000|2025-01-07 11:05:50|92.87|92.37|92.88|92.38|92.89|92.39|92.87|92.37|4
1736247960000|2025-01-07 11:06:00|92.85|92.35|92.8|92.3|92.85|92.35|92.8|92.3|5
1736247970000|2025-01-07 11:06:10|92.79|92.29|92.81|92.31|92.81|92.31|92.79|92.29|4
1736247980000|2025-01-07 11:06:20|92.82|92.32|92.82|92.32|92.82|92.32|92.82|92.32|1
1736247990000|2025-01-07 11:06:30|92.81|92.31|92.8|92.3|92.81|92.31|92.8|92.3|2
1736248000000|2025-01-07 11:06:40|92.79|92.29|92.8|92.3|92.8|92.3|92.79|92.29|2
1736248010000|2025-01-07 11:06:50|92.79|92.29|92.74|92.24|92.79|92.29|92.74|92.24|3
1736248020000|2025-01-07 11:07:00|92.75|92.25|92.74|92.24|92.75|92.25|92.74|92.24|4
1736248030000|2025-01-07 11:07:10|92.73|92.23|92.7|92.2|92.73|92.23|92.7|92.2|2
1736248040000|2025-01-07 11:07:20|92.71|92.21|92.71|92.21|92.72|92.22|92.71|92.21|5
1736248060000|2025-01-07 11:07:40|92.72|92.22|92.72|92.22|92.72|92.22|92.71|92.21|3
1736248080000|2025-01-07 11:08:00|92.73|92.23|92.73|92.23|92.73|92.23|92.72|92.22|3
1736248090000|2025-01-07 11:08:10|92.72|92.22|92.73|92.23|92.73|92.23|92.71|92.21|4
1736248100000|2025-01-07 11:08:20|92.72|92.22|92.7|92.2|92.72|92.22|92.7|92.2|3
1736248110000|2025-01-07 11:08:30|92.71|92.21|92.7|92.2|92.71|92.21|92.7|92.2|4
1736248140000|2025-01-07 11:09:00|92.69|92.19|92.63|92.13|92.69|92.19|92.63|92.13|4
1736248150000|2025-01-07 11:09:10|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|4
1736248160000|2025-01-07 11:09:20|92.64|92.14|92.68|92.18|92.69|92.19|92.64|92.14|10
1736248170000|2025-01-07 11:09:30|92.69|92.19|92.69|92.19|92.69|92.19|92.69|92.19|1
1736248190000|2025-01-07 11:09:50|92.68|92.18|92.68|92.18|92.69|92.19|92.68|92.18|5
1736248200000|2025-01-07 11:10:00|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736248210000|2025-01-07 11:10:10|92.69|92.19|92.69|92.19|92.69|92.19|92.68|92.18|3
1736248220000|2025-01-07 11:10:20|92.7|92.2|92.72|92.22|92.72|92.22|92.7|92.2|3
1736248230000|2025-01-07 11:10:30|92.73|92.23|92.73|92.23|92.73|92.23|92.73|92.23|1
1736248250000|2025-01-07 11:10:50|92.72|92.22|92.69|92.19|92.72|92.22|92.68|92.18|5
1736248260000|2025-01-07 11:11:00|92.7|92.2|92.69|92.19|92.7|92.2|92.69|92.19|2
1736248280000|2025-01-07 11:11:20|92.7|92.2|92.69|92.19|92.7|92.2|92.69|92.19|2
1736248290000|2025-01-07 11:11:30|92.7|92.2|92.68|92.18|92.7|92.2|92.68|92.18|2
1736248300000|2025-01-07 11:11:40|92.67|92.17|92.65|92.15|92.67|92.17|92.65|92.15|2
1736248310000|2025-01-07 11:11:50|92.64|92.14|92.65|92.15|92.66|92.16|92.64|92.14|4
1736248320000|2025-01-07 11:12:00|92.69|92.19|92.71|92.21|92.72|92.22|92.69|92.19|6
1736248330000|2025-01-07 11:12:10|92.72|92.22|92.71|92.21|92.72|92.22|92.71|92.21|2
1736248340000|2025-01-07 11:12:20|92.72|92.22|92.72|92.22|92.73|92.23|92.71|92.21|4
1736248350000|2025-01-07 11:12:30|92.73|92.23|92.8|92.3|92.8|92.3|92.73|92.23|6
1736248360000|2025-01-07 11:12:40|92.79|92.29|92.81|92.31|92.81|92.31|92.79|92.29|3
1736248370000|2025-01-07 11:12:50|92.82|92.32|92.82|92.32|92.84|92.34|92.81|92.31|7
1736248380000|2025-01-07 11:13:00|92.8|92.3|92.79|92.29|92.81|92.31|92.79|92.29|4
1736248390000|2025-01-07 11:13:10|92.78|92.28|92.74|92.24|92.78|92.28|92.74|92.24|2
1736248400000|2025-01-07 11:13:20|92.75|92.25|92.79|92.29|92.79|92.29|92.75|92.25|5
1736248410000|2025-01-07 11:13:30|92.81|92.31|92.82|92.32|92.82|92.32|92.81|92.31|2
1736248420000|2025-01-07 11:13:40|92.83|92.33|92.84|92.34|92.84|92.34|92.83|92.33|2
1736248440000|2025-01-07 11:14:00|92.83|92.33|92.82|92.32|92.83|92.33|92.81|92.31|4
1736248450000|2025-01-07 11:14:10|92.81|92.31|92.81|92.31|92.81|92.31|92.81|92.31|1
1736248460000|2025-01-07 11:14:20|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736248470000|2025-01-07 11:14:30|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736248490000|2025-01-07 11:14:50|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736248500000|2025-01-07 11:15:00|92.8|92.3|92.79|92.29|92.8|92.3|92.78|92.28|4
1736248510000|2025-01-07 11:15:10|92.78|92.28|92.79|92.29|92.8|92.3|92.78|92.28|6
1736248520000|2025-01-07 11:15:20|92.78|92.28|92.74|92.24|92.78|92.28|92.73|92.23|4
1736248530000|2025-01-07 11:15:30|92.73|92.23|92.67|92.17|92.73|92.23|92.66|92.16|7
1736248540000|2025-01-07 11:15:40|92.66|92.16|92.63|92.13|92.66|92.16|92.62|92.12|4
1736248550000|2025-01-07 11:15:50|92.64|92.14|92.68|92.18|92.68|92.18|92.62|92.12|8
1736248560000|2025-01-07 11:16:00|92.69|92.19|92.69|92.19|92.7|92.2|92.68|92.18|5
1736248570000|2025-01-07 11:16:10|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736248580000|2025-01-07 11:16:20|92.71|92.21|92.72|92.22|92.72|92.22|92.71|92.21|2
1736248590000|2025-01-07 11:16:30|92.73|92.23|92.78|92.28|92.78|92.28|92.73|92.23|4
1736248600000|2025-01-07 11:16:40|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736248610000|2025-01-07 11:16:50|92.8|92.3|92.83|92.33|92.83|92.33|92.79|92.29|8
1736248640000|2025-01-07 11:17:20|92.82|92.32|92.79|92.29|92.82|92.32|92.79|92.29|6
1736248650000|2025-01-07 11:17:30|92.8|92.3|92.8|92.3|92.81|92.31|92.8|92.3|3
1736248660000|2025-01-07 11:17:40|92.81|92.31|92.81|92.31|92.82|92.32|92.81|92.31|3
1736248670000|2025-01-07 11:17:50|92.82|92.32|92.87|92.37|92.88|92.38|92.82|92.32|4
1736248680000|2025-01-07 11:18:00|92.86|92.36|92.88|92.38|92.88|92.38|92.83|92.33|8
1736248690000|2025-01-07 11:18:10|92.89|92.39|92.88|92.38|92.89|92.39|92.88|92.38|2
1736248700000|2025-01-07 11:18:20|92.85|92.35|92.83|92.33|92.85|92.35|92.83|92.33|2
1736248710000|2025-01-07 11:18:30|92.82|92.32|92.84|92.34|92.84|92.34|92.82|92.32|3
1736248750000|2025-01-07 11:19:10|92.81|92.31|92.82|92.32|92.82|92.32|92.81|92.31|2
1736248770000|2025-01-07 11:19:30|92.81|92.31|92.8|92.3|92.81|92.31|92.79|92.29|6
1736248780000|2025-01-07 11:19:40|92.79|92.29|92.72|92.22|92.79|92.29|92.72|92.22|4
1736248800000|2025-01-07 11:20:00|92.73|92.23|92.7|92.2|92.73|92.23|92.7|92.2|6
1736248810000|2025-01-07 11:20:10|92.69|92.19|92.69|92.19|92.69|92.19|92.69|92.19|1
1736248820000|2025-01-07 11:20:20|92.68|92.18|92.63|92.13|92.68|92.18|92.63|92.13|6
1736248830000|2025-01-07 11:20:30|92.64|92.14|92.63|92.13|92.65|92.15|92.63|92.13|4
1736248850000|2025-01-07 11:20:50|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|2
1736248860000|2025-01-07 11:21:00|92.64|92.14|92.65|92.15|92.65|92.15|92.64|92.14|2
1736248870000|2025-01-07 11:21:10|92.64|92.14|92.68|92.18|92.68|92.18|92.64|92.14|4
1736248880000|2025-01-07 11:21:20|92.69|92.19|92.68|92.18|92.69|92.19|92.68|92.18|2
1736248890000|2025-01-07 11:21:30|92.66|92.16|92.62|92.12|92.66|92.16|92.62|92.12|6
1736248900000|2025-01-07 11:21:40|92.61|92.11|92.6|92.1|92.61|92.11|92.6|92.1|2
1736248910000|2025-01-07 11:21:50|92.61|92.11|92.6|92.1|92.61|92.11|92.6|92.1|2
1736248930000|2025-01-07 11:22:10|92.61|92.11|92.61|92.11|92.61|92.11|92.61|92.11|1
1736248940000|2025-01-07 11:22:20|92.62|92.12|92.65|92.15|92.65|92.15|92.62|92.12|4
1736248950000|2025-01-07 11:22:30|92.68|92.18|92.68|92.18|92.68|92.18|92.68|92.18|1
1736248970000|2025-01-07 11:22:50|92.64|92.14|92.64|92.14|92.64|92.14|92.64|92.14|1
1736248980000|2025-01-07 11:23:00|92.65|92.15|92.62|92.12|92.65|92.15|92.62|92.12|3
1736248990000|2025-01-07 11:23:10|92.63|92.13|92.64|92.14|92.65|92.15|92.63|92.13|4
1736249000000|2025-01-07 11:23:20|92.65|92.15|92.64|92.14|92.65|92.15|92.64|92.14|2
1736249010000|2025-01-07 11:23:30|92.63|92.13|92.63|92.13|92.64|92.14|92.63|92.13|5
1736249020000|2025-01-07 11:23:40|92.62|92.12|92.62|92.12|92.62|92.12|92.62|92.12|1
1736249030000|2025-01-07 11:23:50|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|2
1736249040000|2025-01-07 11:24:00|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|2
1736249050000|2025-01-07 11:24:10|92.63|92.13|92.63|92.13|92.63|92.13|92.63|92.13|1
1736249060000|2025-01-07 11:24:20|92.62|92.12|92.62|92.12|92.63|92.13|92.62|92.12|3
1736249070000|2025-01-07 11:24:30|92.61|92.11|92.6|92.1|92.61|92.11|92.6|92.1|2
1736249080000|2025-01-07 11:24:40|92.59|92.09|92.58|92.08|92.59|92.09|92.57|92.07|3
1736249090000|2025-01-07 11:24:50|92.59|92.09|92.59|92.09|92.59|92.09|92.58|92.08|3
1736249100000|2025-01-07 11:25:00|92.58|92.08|92.58|92.08|92.58|92.08|92.57|92.07|3
1736249140000|2025-01-07 11:25:40|92.59|92.09|92.58|92.08|92.59|92.09|92.58|92.08|2
1736249160000|2025-01-07 11:26:00|92.59|92.09|92.59|92.09|92.59|92.09|92.59|92.09|1
1736249170000|2025-01-07 11:26:10|92.6|92.1|92.59|92.09|92.62|92.12|92.59|92.09|6
1736249180000|2025-01-07 11:26:20|92.6|92.1|92.59|92.09|92.6|92.1|92.59|92.09|2
1736249190000|2025-01-07 11:26:30|92.6|92.1|92.59|92.09|92.6|92.1|92.59|92.09|2
1736249200000|2025-01-07 11:26:40|92.6|92.1|92.6|92.1|92.6|92.1|92.6|92.1|1
1736249220000|2025-01-07 11:27:00|92.61|92.11|92.63|92.13|92.63|92.13|92.61|92.11|3
1736249240000|2025-01-07 11:27:20|92.65|92.15|92.69|92.19|92.69|92.19|92.65|92.15|5
1736249290000|2025-01-07 11:28:10|92.68|92.18|92.63|92.13|92.68|92.18|92.62|92.12|4
1736249300000|2025-01-07 11:28:20|92.62|92.12|92.63|92.13|92.63|92.13|92.62|92.12|4
1736249310000|2025-01-07 11:28:30|92.62|92.12|92.62|92.12|92.62|92.12|92.61|92.11|3
1736249320000|2025-01-07 11:28:40|92.61|92.11|92.61|92.11|92.62|92.12|92.61|92.11|3
1736249330000|2025-01-07 11:28:50|92.6|92.1|92.59|92.09|92.6|92.1|92.59|92.09|2
1736249340000|2025-01-07 11:29:00|92.61|92.11|92.61|92.11|92.61|92.11|92.6|92.1|3
1736249350000|2025-01-07 11:29:10|92.62|92.12|92.61|92.11|92.62|92.12|92.61|92.11|2
1736249370000|2025-01-07 11:29:30|92.62|92.12|92.61|92.11|92.62|92.12|92.61|92.11|2
1736249380000|2025-01-07 11:29:40|92.62|92.12|92.64|92.14|92.64|92.14|92.62|92.12|3
1736249390000|2025-01-07 11:29:50|92.65|92.15|92.68|92.18|92.69|92.19|92.65|92.15|4
1736249400000|2025-01-07 11:30:00|92.67|92.17|92.66|92.16|92.67|92.17|92.65|92.15|4
1736249410000|2025-01-07 11:30:10|92.65|92.15|92.61|92.11|92.65|92.15|92.6|92.1|7
1736249420000|2025-01-07 11:30:20|92.6|92.1|92.61|92.11|92.61|92.11|92.59|92.09|4
1736249430000|2025-01-07 11:30:30|92.6|92.1|92.59|92.09|92.6|92.1|92.59|92.09|2
1736249460000|2025-01-07 11:31:00|92.58|92.08|92.54|92.04|92.58|92.08|92.54|92.04|4
1736249470000|2025-01-07 11:31:10|92.53|92.03|92.51|92.01|92.54|92.04|92.51|92.01|5
1736249480000|2025-01-07 11:31:20|92.53|92.03|92.5|92|92.53|92.03|92.49|91.99|8
1736249490000|2025-01-07 11:31:30|92.51|92.01|92.53|92.03|92.53|92.03|92.5|92|5
1736249500000|2025-01-07 11:31:40|92.54|92.04|92.58|92.08|92.6|92.1|92.54|92.04|8
1736249510000|2025-01-07 11:31:50|92.59|92.09|92.54|92.04|92.59|92.09|92.54|92.04|3
1736249520000|2025-01-07 11:32:00|92.52|92.02|92.49|91.99|92.52|92.02|92.48|91.98|5
1736249530000|2025-01-07 11:32:10|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736249540000|2025-01-07 11:32:20|92.48|91.98|92.41|91.91|92.48|91.98|92.41|91.91|6
1736249550000|2025-01-07 11:32:30|92.39|91.89|92.3|91.8|92.39|91.89|92.3|91.8|6
1736249560000|2025-01-07 11:32:40|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736249570000|2025-01-07 11:32:50|92.3|91.8|92.28|91.78|92.3|91.8|92.28|91.78|3
1736249580000|2025-01-07 11:33:00|92.29|91.79|92.29|91.79|92.29|91.79|92.28|91.78|3
1736249590000|2025-01-07 11:33:10|92.28|91.78|92.26|91.76|92.28|91.78|92.23|91.73|8
1736249600000|2025-01-07 11:33:20|92.24|91.74|92.19|91.69|92.24|91.74|92.19|91.69|5
1736249610000|2025-01-07 11:33:30|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1736249620000|2025-01-07 11:33:40|92.17|91.67|92.16|91.66|92.17|91.67|92.16|91.66|2
1736249630000|2025-01-07 11:33:50|92.13|91.63|92.11|91.61|92.15|91.65|92.11|91.61|7
1736249640000|2025-01-07 11:34:00|92.12|91.62|92.09|91.59|92.13|91.63|92.09|91.59|7
1736249650000|2025-01-07 11:34:10|92.12|91.62|92.14|91.64|92.2|91.7|92.12|91.62|8
1736249660000|2025-01-07 11:34:20|92.13|91.63|92.08|91.58|92.13|91.63|92.08|91.58|7
1736249670000|2025-01-07 11:34:30|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1736249680000|2025-01-07 11:34:40|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|6
1736249690000|2025-01-07 11:34:50|92.08|91.58|92.02|91.52|92.08|91.58|92.02|91.52|5
1736249700000|2025-01-07 11:35:00|92.01|91.51|92.01|91.51|92.02|91.52|91.98|91.48|9
1736249710000|2025-01-07 11:35:10|92.02|91.52|92.01|91.51|92.08|91.58|92.01|91.51|10
1736249720000|2025-01-07 11:35:20|91.99|91.49|92.01|91.51|92.01|91.51|91.99|91.49|5
1736249730000|2025-01-07 11:35:30|92|91.5|91.99|91.49|92|91.5|91.98|91.48|4
1736249740000|2025-01-07 11:35:40|91.98|91.48|91.95|91.45|91.98|91.48|91.94|91.44|5
1736249750000|2025-01-07 11:35:50|91.96|91.46|91.96|91.46|91.97|91.47|91.96|91.46|3
1736249760000|2025-01-07 11:36:00|91.97|91.47|92.01|91.51|92.02|91.52|91.97|91.47|6
1736249770000|2025-01-07 11:36:10|92|91.5|92.01|91.51|92.01|91.51|91.99|91.49|5
1736249780000|2025-01-07 11:36:20|92.02|91.52|92.01|91.51|92.02|91.52|91.99|91.49|6
1736249790000|2025-01-07 11:36:30|92.02|91.52|92.01|91.51|92.02|91.52|92|91.5|6
1736249800000|2025-01-07 11:36:40|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|4
1736249810000|2025-01-07 11:36:50|92|91.5|91.93|91.43|92|91.5|91.93|91.43|8
1736249820000|2025-01-07 11:37:00|91.92|91.42|91.97|91.47|91.99|91.49|91.92|91.42|5
1736249830000|2025-01-07 11:37:10|91.98|91.48|91.99|91.49|92|91.5|91.98|91.48|5
1736249840000|2025-01-07 11:37:20|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1736249850000|2025-01-07 11:37:30|92|91.5|91.98|91.48|92|91.5|91.97|91.47|6
1736249870000|2025-01-07 11:37:50|91.99|91.49|91.9|91.4|92|91.5|91.88|91.38|14
1736249880000|2025-01-07 11:38:00|91.88|91.38|91.77|91.27|91.89|91.39|91.77|91.27|16
1736249890000|2025-01-07 11:38:10|91.76|91.26|91.8|91.3|91.8|91.3|91.76|91.26|11
1736249900000|2025-01-07 11:38:20|91.79|91.29|91.78|91.28|91.79|91.29|91.76|91.26|9
1736249910000|2025-01-07 11:38:30|91.77|91.27|91.69|91.19|91.77|91.27|91.68|91.18|9
1736249920000|2025-01-07 11:38:40|91.68|91.18|91.64|91.14|91.68|91.18|91.64|91.14|5
1736249930000|2025-01-07 11:38:50|91.63|91.13|91.48|90.98|91.63|91.13|91.42|90.92|14
1736249940000|2025-01-07 11:39:00|91.47|90.97|91.44|90.94|91.53|91.03|91.41|90.91|19
1736249950000|2025-01-07 11:39:10|91.45|90.95|91.54|91.04|91.59|91.09|91.43|90.93|18
1736249960000|2025-01-07 11:39:20|91.55|91.05|91.52|91.02|91.59|91.09|91.52|91.02|10
1736249970000|2025-01-07 11:39:30|91.53|91.03|91.59|91.09|91.6|91.1|91.52|91.02|11
1736249980000|2025-01-07 11:39:40|91.6|91.1|91.62|91.12|91.63|91.13|91.59|91.09|5
1736249990000|2025-01-07 11:39:50|91.63|91.13|91.7|91.2|91.71|91.21|91.63|91.13|7
1736250000000|2025-01-07 11:40:00|91.71|91.21|91.63|91.13|91.71|91.21|91.63|91.13|20
1736250010000|2025-01-07 11:40:10|91.64|91.14|91.58|91.08|91.64|91.14|91.58|91.08|12
1736250020000|2025-01-07 11:40:20|91.6|91.1|91.59|91.09|91.61|91.11|91.55|91.05|13
1736250030000|2025-01-07 11:40:30|91.58|91.08|91.5|91|91.58|91.08|91.5|91|13
1736250040000|2025-01-07 11:40:40|91.51|91.01|91.5|91|91.53|91.03|91.5|91|7
1736250050000|2025-01-07 11:40:50|91.51|91.01|91.52|91.02|91.52|91.02|91.5|91|4
1736250060000|2025-01-07 11:41:00|91.53|91.03|91.49|90.99|91.53|91.03|91.49|90.99|6
1736250070000|2025-01-07 11:41:10|91.48|90.98|91.49|90.99|91.5|91|91.48|90.98|6
1736250080000|2025-01-07 11:41:20|91.48|90.98|91.41|90.91|91.48|90.98|91.4|90.9|11
1736250090000|2025-01-07 11:41:30|91.4|90.9|91.39|90.89|91.4|90.9|91.3|90.8|19
1736250100000|2025-01-07 11:41:40|91.38|90.88|91.43|90.93|91.43|90.93|91.38|90.88|10
1736250110000|2025-01-07 11:41:50|91.44|90.94|91.41|90.91|91.48|90.98|91.41|90.91|10
1736250120000|2025-01-07 11:42:00|91.42|90.92|91.43|90.93|91.49|90.99|91.42|90.92|14
1736250130000|2025-01-07 11:42:10|91.42|90.92|91.31|90.81|91.42|90.92|91.29|90.79|11
1736250140000|2025-01-07 11:42:20|91.3|90.8|91.5|91|91.5|91|91.3|90.8|17
1736250150000|2025-01-07 11:42:30|91.49|90.99|91.53|91.03|91.58|91.08|91.49|90.99|14
1736250160000|2025-01-07 11:42:40|91.54|91.04|91.62|91.12|91.63|91.13|91.54|91.04|13
1736250170000|2025-01-07 11:42:50|91.63|91.13|91.63|91.13|91.64|91.14|91.62|91.12|7
1736250180000|2025-01-07 11:43:00|91.64|91.14|91.58|91.08|91.64|91.14|91.58|91.08|8
1736250190000|2025-01-07 11:43:10|91.59|91.09|91.5|91|91.59|91.09|91.49|90.99|11
1736250200000|2025-01-07 11:43:20|91.49|90.99|91.49|90.99|91.52|91.02|91.49|90.99|8
1736250210000|2025-01-07 11:43:30|91.48|90.98|91.44|90.94|91.49|90.99|91.44|90.94|9
1736250220000|2025-01-07 11:43:40|91.43|90.93|91.41|90.91|91.43|90.93|91.41|90.91|3
1736250230000|2025-01-07 11:43:50|91.4|90.9|91.39|90.89|91.4|90.9|91.38|90.88|3
1736250240000|2025-01-07 11:44:00|91.4|90.9|91.39|90.89|91.4|90.9|91.34|90.84|10
1736250250000|2025-01-07 11:44:10|91.38|90.88|91.39|90.89|91.39|90.89|91.38|90.88|2
1736250260000|2025-01-07 11:44:20|91.4|90.9|91.4|90.9|91.42|90.92|91.39|90.89|9
1736250270000|2025-01-07 11:44:30|91.39|90.89|91.36|90.86|91.41|90.91|91.36|90.86|7
1736250280000|2025-01-07 11:44:40|91.34|90.84|91.29|90.79|91.36|90.86|91.29|90.79|8
1736250290000|2025-01-07 11:44:50|91.3|90.8|91.29|90.79|91.3|90.8|91.29|90.79|6
1736250300000|2025-01-07 11:45:00|91.28|90.78|91.3|90.8|91.31|90.81|91.28|90.78|6
1736250310000|2025-01-07 11:45:10|91.31|90.81|91.33|90.83|91.35|90.85|91.31|90.81|6
1736250320000|2025-01-07 11:45:20|91.32|90.82|91.32|90.82|91.35|90.85|91.31|90.81|9
1736250330000|2025-01-07 11:45:30|91.31|90.81|91.22|90.72|91.32|90.82|91.22|90.72|9
1736250340000|2025-01-07 11:45:40|91.23|90.73|91.23|90.73|91.24|90.74|91.23|90.73|5
1736250350000|2025-01-07 11:45:50|91.22|90.72|91.19|90.69|91.22|90.72|91.19|90.69|5
1736250360000|2025-01-07 11:46:00|91.2|90.7|91.03|90.53|91.2|90.7|91.03|90.53|24
1736250370000|2025-01-07 11:46:10|91.02|90.52|91.14|90.64|91.19|90.69|91.02|90.52|17
1736250380000|2025-01-07 11:46:20|91.15|90.65|91.18|90.68|91.22|90.72|91.14|90.64|10
1736250390000|2025-01-07 11:46:30|91.17|90.67|91.19|90.69|91.25|90.75|91.16|90.66|17
1736250400000|2025-01-07 11:46:40|91.18|90.68|91.13|90.63|91.21|90.71|91.13|90.63|13
1736250410000|2025-01-07 11:46:50|91.11|90.61|91.01|90.51|91.11|90.61|91|90.5|10
1736250420000|2025-01-07 11:47:00|91.02|90.52|91.12|90.62|91.12|90.62|91.01|90.51|16
1736250430000|2025-01-07 11:47:10|91.13|90.63|91.09|90.59|91.13|90.63|91.08|90.58|12
1736250440000|2025-01-07 11:47:20|91.1|90.6|91.04|90.54|91.1|90.6|91.04|90.54|8
1736250450000|2025-01-07 11:47:30|91.03|90.53|90.98|90.48|91.04|90.54|90.98|90.48|12
1736250460000|2025-01-07 11:47:40|90.99|90.49|90.99|90.49|91.02|90.52|90.99|90.49|9
1736250470000|2025-01-07 11:47:50|90.98|90.48|90.95|90.45|90.98|90.48|90.94|90.44|8
1736250480000|2025-01-07 11:48:00|90.94|90.44|91.1|90.6|91.1|90.6|90.93|90.43|12
1736250490000|2025-01-07 11:48:10|91.11|90.61|91.22|90.72|91.22|90.72|91.11|90.61|16
1736250500000|2025-01-07 11:48:20|91.21|90.71|91.18|90.68|91.22|90.72|91.15|90.65|20
1736250510000|2025-01-07 11:48:30|91.19|90.69|91.21|90.71|91.23|90.73|91.19|90.69|12
1736250520000|2025-01-07 11:48:40|91.2|90.7|91.21|90.71|91.21|90.71|91.19|90.69|6
1736250530000|2025-01-07 11:48:50|91.2|90.7|91.18|90.68|91.2|90.7|91.18|90.68|3
1736250540000|2025-01-07 11:49:00|91.17|90.67|91.11|90.61|91.18|90.68|91.1|90.6|12
1736250550000|2025-01-07 11:49:10|91.14|90.64|91.1|90.6|91.14|90.64|91.08|90.58|9
1736250560000|2025-01-07 11:49:20|91.09|90.59|91.11|90.61|91.19|90.69|91.09|90.59|17
1736250570000|2025-01-07 11:49:30|91.12|90.62|91.11|90.61|91.15|90.65|91.09|90.59|10
1736250580000|2025-01-07 11:49:40|91.09|90.59|91.03|90.53|91.09|90.59|91.03|90.53|8
1736250590000|2025-01-07 11:49:50|91.04|90.54|91.02|90.52|91.04|90.54|91.01|90.51|5
1736250600000|2025-01-07 11:50:00|91.03|90.53|90.99|90.49|91.08|90.58|90.94|90.44|22
1736250610000|2025-01-07 11:50:10|90.98|90.48|91.02|90.52|91.02|90.52|90.94|90.44|10
1736250620000|2025-01-07 11:50:20|91.01|90.51|91.08|90.58|91.09|90.59|91.01|90.51|12
1736250630000|2025-01-07 11:50:30|91.09|90.59|91.22|90.72|91.22|90.72|91.09|90.59|11
1736250640000|2025-01-07 11:50:40|91.21|90.71|91.29|90.79|91.29|90.79|91.21|90.71|16
1736250650000|2025-01-07 11:50:50|91.3|90.8|91.22|90.72|91.31|90.81|91.22|90.72|15
1736250660000|2025-01-07 11:51:00|91.28|90.78|91.29|90.79|91.31|90.81|91.27|90.77|9
1736250670000|2025-01-07 11:51:10|91.28|90.78|91.32|90.82|91.32|90.82|91.26|90.76|10
1736250680000|2025-01-07 11:51:20|91.33|90.83|91.43|90.93|91.43|90.93|91.29|90.79|17
1736250690000|2025-01-07 11:51:30|91.44|90.94|91.52|91.02|91.52|91.02|91.44|90.94|17
1736250700000|2025-01-07 11:51:40|91.49|90.99|91.49|90.99|91.51|91.01|91.45|90.95|16
1736250710000|2025-01-07 11:51:50|91.5|91|91.47|90.97|91.51|91.01|91.47|90.97|7
1736250720000|2025-01-07 11:52:00|91.48|90.98|91.55|91.05|91.56|91.06|91.47|90.97|12
1736250730000|2025-01-07 11:52:10|91.54|91.04|91.57|91.07|91.57|91.07|91.5|91|12
1736250740000|2025-01-07 11:52:20|91.56|91.06|91.65|91.15|91.65|91.15|91.52|91.02|14
1736250750000|2025-01-07 11:52:30|91.64|91.14|91.65|91.15|91.7|91.2|91.64|91.14|9
1736250760000|2025-01-07 11:52:40|91.64|91.14|91.54|91.04|91.64|91.14|91.54|91.04|7
1736250770000|2025-01-07 11:52:50|91.56|91.06|91.61|91.11|91.62|91.12|91.55|91.05|12
1736250780000|2025-01-07 11:53:00|91.62|91.12|91.57|91.07|91.62|91.12|91.56|91.06|15
1736250790000|2025-01-07 11:53:10|91.58|91.08|91.49|90.99|91.58|91.08|91.48|90.98|14
1736250800000|2025-01-07 11:53:20|91.51|91.01|91.48|90.98|91.51|91.01|91.48|90.98|9
1736250810000|2025-01-07 11:53:30|91.47|90.97|91.5|91|91.5|91|91.45|90.95|6
1736250820000|2025-01-07 11:53:40|91.49|90.99|91.49|90.99|91.5|91|91.48|90.98|11
1736250830000|2025-01-07 11:53:50|91.5|91|91.51|91.01|91.53|91.03|91.5|91|6
1736250840000|2025-01-07 11:54:00|91.48|90.98|91.48|90.98|91.48|90.98|91.47|90.97|5
1736121600000|2025-01-06 00:00:00|90.43|89.93|90.54|90.04|90.54|90.04|90.43|89.93|15
1736121610000|2025-01-06 00:00:10|90.53|90.03|90.65|90.15|90.65|90.15|90.53|90.03|15
1736121620000|2025-01-06 00:00:20|90.66|90.16|90.66|90.16|90.66|90.16|90.62|90.12|15
1736121630000|2025-01-06 00:00:30|90.67|90.17|90.6|90.1|90.69|90.19|90.6|90.1|13
1736121640000|2025-01-06 00:00:40|90.61|90.11|90.61|90.11|90.61|90.11|90.57|90.07|9
1736121650000|2025-01-06 00:00:50|90.6|90.1|90.57|90.07|90.61|90.11|90.56|90.06|9
1736121660000|2025-01-06 00:01:00|90.58|90.08|90.61|90.11|90.63|90.13|90.58|90.08|9
1736121670000|2025-01-06 00:01:10|90.6|90.1|90.62|90.12|90.64|90.14|90.59|90.09|9
1736121680000|2025-01-06 00:01:20|90.61|90.11|90.62|90.12|90.63|90.13|90.59|90.09|13
1736121690000|2025-01-06 00:01:30|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|10
1736121700000|2025-01-06 00:01:40|90.6|90.1|90.76|90.26|90.76|90.26|90.6|90.1|12
1736121710000|2025-01-06 00:01:50|90.73|90.23|90.77|90.27|90.82|90.32|90.72|90.22|22
1736121720000|2025-01-06 00:02:00|90.78|90.28|90.8|90.3|90.82|90.32|90.77|90.27|6
1736121730000|2025-01-06 00:02:10|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736121740000|2025-01-06 00:02:20|90.8|90.3|90.79|90.29|90.8|90.3|90.79|90.29|6
1736121750000|2025-01-06 00:02:30|90.8|90.3|90.82|90.32|90.85|90.35|90.8|90.3|8
1736121760000|2025-01-06 00:02:40|90.81|90.31|90.85|90.35|90.86|90.36|90.79|90.29|10
1736121770000|2025-01-06 00:02:50|90.83|90.33|90.83|90.33|90.84|90.34|90.83|90.33|7
1736121780000|2025-01-06 00:03:00|90.82|90.32|90.82|90.32|90.83|90.33|90.8|90.3|4
1736121790000|2025-01-06 00:03:10|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736121800000|2025-01-06 00:03:20|90.81|90.31|90.69|90.19|90.81|90.31|90.69|90.19|3
1736121810000|2025-01-06 00:03:30|90.68|90.18|90.67|90.17|90.68|90.18|90.67|90.17|2
1736121820000|2025-01-06 00:03:40|90.68|90.18|90.7|90.2|90.71|90.21|90.67|90.17|6
1736121830000|2025-01-06 00:03:50|90.69|90.19|90.64|90.14|90.69|90.19|90.64|90.14|4
1736121840000|2025-01-06 00:04:00|90.65|90.15|90.67|90.17|90.7|90.2|90.64|90.14|12
1736121850000|2025-01-06 00:04:10|90.68|90.18|90.66|90.16|90.68|90.18|90.65|90.15|5
1736121860000|2025-01-06 00:04:20|90.65|90.15|90.68|90.18|90.69|90.19|90.65|90.15|4
1736121870000|2025-01-06 00:04:30|90.67|90.17|90.63|90.13|90.67|90.17|90.63|90.13|4
1736121880000|2025-01-06 00:04:40|90.62|90.12|90.61|90.11|90.63|90.13|90.61|90.11|4
1736121890000|2025-01-06 00:04:50|90.6|90.1|90.52|90.02|90.6|90.1|90.52|90.02|10
1736121900000|2025-01-06 00:05:00|90.53|90.03|90.59|90.09|90.6|90.1|90.53|90.03|6
1736121910000|2025-01-06 00:05:10|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|4
1736121920000|2025-01-06 00:05:20|90.61|90.11|90.58|90.08|90.61|90.11|90.57|90.07|6
1736121930000|2025-01-06 00:05:30|90.57|90.07|90.49|89.99|90.57|90.07|90.49|89.99|7
1736121940000|2025-01-06 00:05:40|90.51|90.01|90.53|90.03|90.54|90.04|90.5|90|6
1736121950000|2025-01-06 00:05:50|90.54|90.04|90.51|90.01|90.54|90.04|90.51|90.01|4
1736121960000|2025-01-06 00:06:00|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736121970000|2025-01-06 00:06:10|90.47|89.97|90.43|89.93|90.48|89.98|90.43|89.93|7
1736121980000|2025-01-06 00:06:20|90.42|89.92|90.41|89.91|90.45|89.95|90.41|89.91|8
1736121990000|2025-01-06 00:06:30|90.4|89.9|90.38|89.88|90.41|89.91|90.38|89.88|5
1736122000000|2025-01-06 00:06:40|90.39|89.89|90.42|89.92|90.42|89.92|90.39|89.89|8
1736122010000|2025-01-06 00:06:50|90.43|89.93|90.38|89.88|90.43|89.93|90.38|89.88|6
1736122020000|2025-01-06 00:07:00|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736122050000|2025-01-06 00:07:30|90.37|89.87|90.42|89.92|90.43|89.93|90.37|89.87|7
1736122060000|2025-01-06 00:07:40|90.41|89.91|90.42|89.92|90.42|89.92|90.4|89.9|4
1736122070000|2025-01-06 00:07:50|90.44|89.94|90.48|89.98|90.53|90.03|90.44|89.94|10
1736122080000|2025-01-06 00:08:00|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736122090000|2025-01-06 00:08:10|90.48|89.98|90.44|89.94|90.48|89.98|90.44|89.94|10
1736122100000|2025-01-06 00:08:20|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736122110000|2025-01-06 00:08:30|90.42|89.92|90.39|89.89|90.42|89.92|90.39|89.89|5
1736122120000|2025-01-06 00:08:40|90.38|89.88|90.37|89.87|90.38|89.88|90.36|89.86|4
1736122130000|2025-01-06 00:08:50|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736122140000|2025-01-06 00:09:00|90.37|89.87|90.4|89.9|90.41|89.91|90.37|89.87|7
1736122150000|2025-01-06 00:09:10|90.39|89.89|90.42|89.92|90.43|89.93|90.39|89.89|10
1736122160000|2025-01-06 00:09:20|90.41|89.91|90.38|89.88|90.41|89.91|90.37|89.87|10
1736122170000|2025-01-06 00:09:30|90.39|89.89|90.39|89.89|90.41|89.91|90.39|89.89|4
1736122180000|2025-01-06 00:09:40|90.38|89.88|90.42|89.92|90.43|89.93|90.38|89.88|7
1736122190000|2025-01-06 00:09:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736122200000|2025-01-06 00:10:00|90.42|89.92|90.52|90.02|90.52|90.02|90.42|89.92|8
1736122210000|2025-01-06 00:10:10|90.5|90|90.5|90|90.55|90.05|90.5|90|10
1736122220000|2025-01-06 00:10:20|90.49|89.99|90.46|89.96|90.5|90|90.45|89.95|9
1736122230000|2025-01-06 00:10:30|90.45|89.95|90.51|90.01|90.53|90.03|90.44|89.94|12
1736122240000|2025-01-06 00:10:40|90.5|90|90.46|89.96|90.51|90.01|90.46|89.96|12
1736122250000|2025-01-06 00:10:50|90.44|89.94|90.49|89.99|90.49|89.99|90.44|89.94|4
1736122260000|2025-01-06 00:11:00|90.48|89.98|90.44|89.94|90.48|89.98|90.44|89.94|5
1736122270000|2025-01-06 00:11:10|90.43|89.93|90.36|89.86|90.43|89.93|90.36|89.86|7
1736122280000|2025-01-06 00:11:20|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736122290000|2025-01-06 00:11:30|90.4|89.9|90.43|89.93|90.43|89.93|90.4|89.9|6
1736122300000|2025-01-06 00:11:40|90.42|89.92|90.45|89.95|90.45|89.95|90.42|89.92|3
1736122310000|2025-01-06 00:11:50|90.46|89.96|90.42|89.92|90.46|89.96|90.42|89.92|4
1736122320000|2025-01-06 00:12:00|90.43|89.93|90.38|89.88|90.44|89.94|90.38|89.88|7
1736122330000|2025-01-06 00:12:10|90.41|89.91|90.36|89.86|90.41|89.91|90.36|89.86|8
1736122340000|2025-01-06 00:12:20|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736122350000|2025-01-06 00:12:30|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736122440000|2025-01-06 00:14:00|90.27|89.77|90.18|89.68|90.27|89.77|90.18|89.68|3
1736122450000|2025-01-06 00:14:10|90.19|89.69|90.15|89.65|90.22|89.72|90.15|89.65|9
1736122460000|2025-01-06 00:14:20|90.14|89.64|90.18|89.68|90.22|89.72|90.14|89.64|9
1736122470000|2025-01-06 00:14:30|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736122480000|2025-01-06 00:14:40|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736122490000|2025-01-06 00:14:50|90.15|89.65|90.15|89.65|90.15|89.65|90.15|89.65|1
1736122500000|2025-01-06 00:15:00|90.16|89.66|90.23|89.73|90.24|89.74|90.16|89.66|11
1736122510000|2025-01-06 00:15:10|90.24|89.74|90.26|89.76|90.26|89.76|90.24|89.74|2
1736122520000|2025-01-06 00:15:20|90.25|89.75|90.21|89.71|90.25|89.75|90.21|89.71|7
1736122530000|2025-01-06 00:15:30|90.2|89.7|90.14|89.64|90.21|89.71|90.14|89.64|8
1736122550000|2025-01-06 00:15:50|90.13|89.63|90.13|89.63|90.13|89.63|90.13|89.63|1
1736122560000|2025-01-06 00:16:00|90.14|89.64|90.13|89.63|90.14|89.64|90.13|89.63|2
1736122570000|2025-01-06 00:16:10|90.12|89.62|90.06|89.56|90.12|89.62|90.06|89.56|5
1736122580000|2025-01-06 00:16:20|90.05|89.55|89.97|89.47|90.05|89.55|89.97|89.47|10
1736122590000|2025-01-06 00:16:30|89.96|89.46|89.99|89.49|90.03|89.53|89.96|89.46|12
1736122600000|2025-01-06 00:16:40|90|89.5|89.97|89.47|90|89.5|89.97|89.47|7
1736122610000|2025-01-06 00:16:50|89.96|89.46|89.88|89.38|89.96|89.46|89.88|89.38|10
1736122620000|2025-01-06 00:17:00|89.86|89.36|89.91|89.41|89.91|89.41|89.79|89.29|12
1736122630000|2025-01-06 00:17:10|89.9|89.4|89.96|89.46|90.02|89.52|89.9|89.4|16
1736122640000|2025-01-06 00:17:20|89.98|89.48|90|89.5|90.03|89.53|89.98|89.48|10
1736122650000|2025-01-06 00:17:30|89.99|89.49|89.99|89.49|90.01|89.51|89.98|89.48|5
1736122660000|2025-01-06 00:17:40|89.98|89.48|90.02|89.52|90.02|89.52|89.98|89.48|8
1736122670000|2025-01-06 00:17:50|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736122680000|2025-01-06 00:18:00|90.02|89.52|90.21|89.71|90.21|89.71|90.02|89.52|17
1736122690000|2025-01-06 00:18:10|90.2|89.7|90.21|89.71|90.21|89.71|90.18|89.68|7
1736122700000|2025-01-06 00:18:20|90.22|89.72|90.22|89.72|90.23|89.73|90.2|89.7|10
1736122710000|2025-01-06 00:18:30|90.23|89.73|90.24|89.74|90.24|89.74|90.22|89.72|7
1736122720000|2025-01-06 00:18:40|90.25|89.75|90.15|89.65|90.25|89.75|90.15|89.65|8
1736122730000|2025-01-06 00:18:50|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|2
1736122740000|2025-01-06 00:19:00|90.14|89.64|90.13|89.63|90.14|89.64|90.11|89.61|9
1736122750000|2025-01-06 00:19:10|90.12|89.62|90.09|89.59|90.13|89.63|90.09|89.59|7
1736122760000|2025-01-06 00:19:20|90.06|89.56|90.09|89.59|90.09|89.59|90.06|89.56|6
1736122770000|2025-01-06 00:19:30|90.08|89.58|90.08|89.58|90.1|89.6|90.05|89.55|12
1736122780000|2025-01-06 00:19:40|90.09|89.59|90.1|89.6|90.12|89.62|90.07|89.57|18
1736122790000|2025-01-06 00:19:50|90.11|89.61|90.19|89.69|90.22|89.72|90.11|89.61|7
1736122800000|2025-01-06 00:20:00|90.17|89.67|90.23|89.73|90.23|89.73|90.16|89.66|9
1736122810000|2025-01-06 00:20:10|90.22|89.72|90.2|89.7|90.22|89.72|90.14|89.64|17
1736122820000|2025-01-06 00:20:20|90.19|89.69|90.13|89.63|90.19|89.69|90.12|89.62|6
1736122830000|2025-01-06 00:20:30|90.12|89.62|90.13|89.63|90.13|89.63|90.12|89.62|4
1736122840000|2025-01-06 00:20:40|90.12|89.62|90.16|89.66|90.16|89.66|90.12|89.62|8
1736122850000|2025-01-06 00:20:50|90.18|89.68|90.22|89.72|90.22|89.72|90.18|89.68|7
1736122860000|2025-01-06 00:21:00|90.23|89.73|90.13|89.63|90.24|89.74|90.13|89.63|12
1736122870000|2025-01-06 00:21:10|90.11|89.61|90.08|89.58|90.13|89.63|90.08|89.58|9
1736122880000|2025-01-06 00:21:20|90.09|89.59|90.14|89.64|90.15|89.65|90.08|89.58|8
1736122890000|2025-01-06 00:21:30|90.15|89.65|90.19|89.69|90.2|89.7|90.14|89.64|10
1736122900000|2025-01-06 00:21:40|90.22|89.72|90.24|89.74|90.24|89.74|90.2|89.7|7
1736122910000|2025-01-06 00:21:50|90.23|89.73|90.3|89.8|90.3|89.8|90.23|89.73|10
1736122920000|2025-01-06 00:22:00|90.29|89.79|90.25|89.75|90.29|89.79|90.25|89.75|8
1736122930000|2025-01-06 00:22:10|90.26|89.76|90.33|89.83|90.33|89.83|90.26|89.76|10
1736122940000|2025-01-06 00:22:20|90.34|89.84|90.37|89.87|90.37|89.87|90.33|89.83|9
1736122950000|2025-01-06 00:22:30|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|8
1736122960000|2025-01-06 00:22:40|90.34|89.84|90.38|89.88|90.38|89.88|90.34|89.84|3
1736122970000|2025-01-06 00:22:50|90.37|89.87|90.35|89.85|90.37|89.87|90.35|89.85|3
1736122980000|2025-01-06 00:23:00|90.36|89.86|90.42|89.92|90.42|89.92|90.36|89.86|12
1736122990000|2025-01-06 00:23:10|90.43|89.93|90.42|89.92|90.45|89.95|90.42|89.92|8
1736123000000|2025-01-06 00:23:20|90.4|89.9|90.37|89.87|90.41|89.91|90.36|89.86|7
1736123010000|2025-01-06 00:23:30|90.38|89.88|90.37|89.87|90.38|89.88|90.36|89.86|10
1736123020000|2025-01-06 00:23:40|90.36|89.86|90.38|89.88|90.38|89.88|90.36|89.86|9
1736123030000|2025-01-06 00:23:50|90.37|89.87|90.35|89.85|90.38|89.88|90.35|89.85|13
1736123040000|2025-01-06 00:24:00|90.36|89.86|90.34|89.84|90.36|89.86|90.34|89.84|3
1736123050000|2025-01-06 00:24:10|90.35|89.85|90.35|89.85|90.38|89.88|90.35|89.85|6
1736123060000|2025-01-06 00:24:20|90.33|89.83|90.33|89.83|90.33|89.83|90.32|89.82|3
1736123070000|2025-01-06 00:24:30|90.32|89.82|90.41|89.91|90.41|89.91|90.32|89.82|8
1736123080000|2025-01-06 00:24:40|90.4|89.9|90.44|89.94|90.45|89.95|90.4|89.9|5
1736123090000|2025-01-06 00:24:50|90.43|89.93|90.47|89.97|90.47|89.97|90.43|89.93|5
1736123100000|2025-01-06 00:25:00|90.48|89.98|90.47|89.97|90.48|89.98|90.43|89.93|9
1736123110000|2025-01-06 00:25:10|90.48|89.98|90.56|90.06|90.56|90.06|90.48|89.98|12
1736123120000|2025-01-06 00:25:20|90.57|90.07|90.58|90.08|90.64|90.14|90.56|90.06|18
1736123130000|2025-01-06 00:25:30|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|6
1736123140000|2025-01-06 00:25:40|90.54|90.04|90.55|90.05|90.55|90.05|90.54|90.04|2
1736123150000|2025-01-06 00:25:50|90.54|90.04|90.52|90.02|90.54|90.04|90.52|90.02|3
1736123160000|2025-01-06 00:26:00|90.53|90.03|90.51|90.01|90.55|90.05|90.51|90.01|9
1736123170000|2025-01-06 00:26:10|90.5|90|90.62|90.12|90.66|90.16|90.48|89.98|15
1736123180000|2025-01-06 00:26:20|90.61|90.11|90.5|90|90.61|90.11|90.5|90|9
1736123190000|2025-01-06 00:26:30|90.49|89.99|90.52|90.02|90.52|90.02|90.46|89.96|9
1736123200000|2025-01-06 00:26:40|90.53|90.03|90.53|90.03|90.54|90.04|90.52|90.02|7
1736123210000|2025-01-06 00:26:50|90.52|90.02|90.5|90|90.52|90.02|90.5|90|3
1736123220000|2025-01-06 00:27:00|90.49|89.99|90.52|90.02|90.53|90.03|90.46|89.96|9
1736123230000|2025-01-06 00:27:10|90.51|90.01|90.48|89.98|90.52|90.02|90.48|89.98|5
1736123240000|2025-01-06 00:27:20|90.47|89.97|90.44|89.94|90.47|89.97|90.44|89.94|3
1736123250000|2025-01-06 00:27:30|90.45|89.95|90.49|89.99|90.5|90|90.45|89.95|8
1736123260000|2025-01-06 00:27:40|90.5|90|90.54|90.04|90.54|90.04|90.5|90|4
1736123270000|2025-01-06 00:27:50|90.52|90.02|90.5|90|90.53|90.03|90.49|89.99|6
1736123280000|2025-01-06 00:28:00|90.51|90.01|90.49|89.99|90.51|90.01|90.48|89.98|8
1736123290000|2025-01-06 00:28:10|90.48|89.98|90.48|89.98|90.51|90.01|90.48|89.98|10
1736123300000|2025-01-06 00:28:20|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736123310000|2025-01-06 00:28:30|90.5|90|90.48|89.98|90.5|90|90.48|89.98|3
1736123330000|2025-01-06 00:28:50|90.47|89.97|90.47|89.97|90.47|89.97|90.46|89.96|3
1736123340000|2025-01-06 00:29:00|90.48|89.98|90.5|90|90.51|90.01|90.48|89.98|5
1736123350000|2025-01-06 00:29:10|90.51|90.01|90.48|89.98|90.52|90.02|90.48|89.98|6
1736123360000|2025-01-06 00:29:20|90.47|89.97|90.49|89.99|90.49|89.99|90.45|89.95|5
1736123370000|2025-01-06 00:29:30|90.48|89.98|90.41|89.91|90.48|89.98|90.41|89.91|7
1736123380000|2025-01-06 00:29:40|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|4
1736123390000|2025-01-06 00:29:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736123400000|2025-01-06 00:30:00|90.38|89.88|90.25|89.75|90.39|89.89|90.25|89.75|13
1736123410000|2025-01-06 00:30:10|90.24|89.74|90.33|89.83|90.33|89.83|90.22|89.72|16
1736123420000|2025-01-06 00:30:20|90.31|89.81|90.28|89.78|90.31|89.81|90.28|89.78|8
1736123430000|2025-01-06 00:30:30|90.25|89.75|90.25|89.75|90.25|89.75|90.24|89.74|3
1736123440000|2025-01-06 00:30:40|90.29|89.79|90.35|89.85|90.35|89.85|90.28|89.78|10
1736123450000|2025-01-06 00:30:50|90.39|89.89|90.32|89.82|90.4|89.9|90.3|89.8|12
1736123460000|2025-01-06 00:31:00|90.31|89.81|90.31|89.81|90.31|89.81|90.3|89.8|5
1736123470000|2025-01-06 00:31:10|90.32|89.82|90.32|89.82|90.33|89.83|90.31|89.81|5
1736123480000|2025-01-06 00:31:20|90.33|89.83|90.34|89.84|90.35|89.85|90.31|89.81|8
1736123490000|2025-01-06 00:31:30|90.32|89.82|90.29|89.79|90.32|89.82|90.28|89.78|5
1736123500000|2025-01-06 00:31:40|90.28|89.78|90.24|89.74|90.28|89.78|90.24|89.74|7
1736123510000|2025-01-06 00:31:50|90.22|89.72|90.2|89.7|90.22|89.72|90.2|89.7|3
1736123520000|2025-01-06 00:32:00|90.19|89.69|90.12|89.62|90.19|89.69|90.12|89.62|5
1736123530000|2025-01-06 00:32:10|90.13|89.63|90.2|89.7|90.2|89.7|90.13|89.63|7
1736123540000|2025-01-06 00:32:20|90.19|89.69|90.14|89.64|90.19|89.69|90.13|89.63|8
1736123550000|2025-01-06 00:32:30|90.16|89.66|90.19|89.69|90.19|89.69|90.16|89.66|3
1736123560000|2025-01-06 00:32:40|90.2|89.7|90.2|89.7|90.22|89.72|90.19|89.69|7
1736123570000|2025-01-06 00:32:50|90.21|89.71|90.23|89.73|90.23|89.73|90.21|89.71|4
1736123580000|2025-01-06 00:33:00|90.22|89.72|90.21|89.71|90.23|89.73|90.2|89.7|9
1736123590000|2025-01-06 00:33:10|90.2|89.7|90.19|89.69|90.21|89.71|90.19|89.69|4
1736123600000|2025-01-06 00:33:20|90.15|89.65|90.12|89.62|90.15|89.65|90.12|89.62|4
1736123610000|2025-01-06 00:33:30|90.13|89.63|90.09|89.59|90.13|89.63|90.08|89.58|15
1736123620000|2025-01-06 00:33:40|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|3
1736123630000|2025-01-06 00:33:50|90.09|89.59|90.02|89.52|90.1|89.6|90.02|89.52|13
1736123640000|2025-01-06 00:34:00|90|89.5|90.05|89.55|90.06|89.56|89.98|89.48|10
1736123650000|2025-01-06 00:34:10|90.02|89.52|90|89.5|90.02|89.52|89.99|89.49|5
1736123660000|2025-01-06 00:34:20|89.99|89.49|89.95|89.45|89.99|89.49|89.94|89.44|7
1736123670000|2025-01-06 00:34:30|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|2
1736123680000|2025-01-06 00:34:40|89.96|89.46|89.99|89.49|90.01|89.51|89.96|89.46|9
1736123690000|2025-01-06 00:34:50|89.98|89.48|89.96|89.46|89.98|89.48|89.96|89.46|3
1736123700000|2025-01-06 00:35:00|89.95|89.45|89.9|89.4|89.95|89.45|89.9|89.4|5
1736123710000|2025-01-06 00:35:10|89.89|89.39|89.89|89.39|89.9|89.4|89.85|89.35|8
1736123720000|2025-01-06 00:35:20|89.87|89.37|89.9|89.4|89.91|89.41|89.85|89.35|14
1736123730000|2025-01-06 00:35:30|89.91|89.41|89.86|89.36|89.91|89.41|89.86|89.36|6
1736123740000|2025-01-06 00:35:40|89.85|89.35|89.82|89.32|89.87|89.37|89.82|89.32|6
1736123750000|2025-01-06 00:35:50|89.83|89.33|89.82|89.32|89.84|89.34|89.82|89.32|4
1736123760000|2025-01-06 00:36:00|89.81|89.31|89.9|89.4|89.91|89.41|89.81|89.31|8
1736123770000|2025-01-06 00:36:10|89.91|89.41|89.93|89.43|90|89.5|89.91|89.41|15
1736123780000|2025-01-06 00:36:20|89.94|89.44|90|89.5|90|89.5|89.94|89.44|8
1736123790000|2025-01-06 00:36:30|89.99|89.49|89.94|89.44|90|89.5|89.94|89.44|6
1736123800000|2025-01-06 00:36:40|89.93|89.43|89.93|89.43|89.94|89.44|89.92|89.42|5
1736123810000|2025-01-06 00:36:50|89.94|89.44|89.98|89.48|89.98|89.48|89.93|89.43|10
1736123820000|2025-01-06 00:37:00|89.95|89.45|89.93|89.43|89.95|89.45|89.93|89.43|3
1736123830000|2025-01-06 00:37:10|89.92|89.42|89.85|89.35|89.92|89.42|89.84|89.34|9
1736123840000|2025-01-06 00:37:20|89.84|89.34|89.85|89.35|89.85|89.35|89.84|89.34|4
1736123850000|2025-01-06 00:37:30|89.84|89.34|89.8|89.3|89.84|89.34|89.78|89.28|9
1736123860000|2025-01-06 00:37:40|89.78|89.28|89.83|89.33|89.83|89.33|89.78|89.28|5
1736123870000|2025-01-06 00:37:50|89.82|89.32|89.81|89.31|89.82|89.32|89.8|89.3|6
1736123880000|2025-01-06 00:38:00|89.82|89.32|89.86|89.36|89.86|89.36|89.79|89.29|12
1736123890000|2025-01-06 00:38:10|89.87|89.37|89.83|89.33|89.89|89.39|89.82|89.32|11
1736123900000|2025-01-06 00:38:20|89.84|89.34|89.87|89.37|89.87|89.37|89.84|89.34|2
1736123910000|2025-01-06 00:38:30|89.86|89.36|89.81|89.31|89.87|89.37|89.81|89.31|8
1736123920000|2025-01-06 00:38:40|89.8|89.3|89.71|89.21|89.81|89.31|89.71|89.21|11
1736123930000|2025-01-06 00:38:50|89.72|89.22|89.72|89.22|89.73|89.23|89.7|89.2|6
1736123940000|2025-01-06 00:39:00|89.74|89.24|89.74|89.24|89.78|89.28|89.73|89.23|9
1736123950000|2025-01-06 00:39:10|89.75|89.25|89.82|89.32|89.84|89.34|89.75|89.25|14
1736123960000|2025-01-06 00:39:20|89.84|89.34|89.81|89.31|89.87|89.37|89.81|89.31|9
1736123970000|2025-01-06 00:39:30|89.82|89.32|89.88|89.38|89.88|89.38|89.81|89.31|11
1736123980000|2025-01-06 00:39:40|89.9|89.4|90|89.5|90|89.5|89.9|89.4|16
1736123990000|2025-01-06 00:39:50|90.01|89.51|89.94|89.44|90.01|89.51|89.94|89.44|5
1736124000000|2025-01-06 00:40:00|89.93|89.43|89.86|89.36|89.93|89.43|89.86|89.36|6
1736124010000|2025-01-06 00:40:10|89.84|89.34|89.85|89.35|89.85|89.35|89.84|89.34|2
1736124020000|2025-01-06 00:40:20|89.86|89.36|89.9|89.4|89.91|89.41|89.86|89.36|10
1736124030000|2025-01-06 00:40:30|89.89|89.39|89.85|89.35|89.89|89.39|89.85|89.35|9
1736124040000|2025-01-06 00:40:40|89.83|89.33|89.83|89.33|89.83|89.33|89.82|89.32|3
1736124050000|2025-01-06 00:40:50|89.82|89.32|89.83|89.33|89.84|89.34|89.8|89.3|12
1736124060000|2025-01-06 00:41:00|89.84|89.34|89.83|89.33|89.85|89.35|89.83|89.33|5
1736124070000|2025-01-06 00:41:10|89.8|89.3|89.8|89.3|89.8|89.3|89.76|89.26|13
1736124080000|2025-01-06 00:41:20|89.81|89.31|89.82|89.32|89.83|89.33|89.81|89.31|4
1736124090000|2025-01-06 00:41:30|89.83|89.33|89.81|89.31|89.83|89.33|89.81|89.31|10
1736124100000|2025-01-06 00:41:40|89.82|89.32|89.82|89.32|89.83|89.33|89.81|89.31|6
1736124110000|2025-01-06 00:41:50|89.83|89.33|89.83|89.33|89.84|89.34|89.82|89.32|7
1736124120000|2025-01-06 00:42:00|89.85|89.35|89.9|89.4|89.9|89.4|89.84|89.34|6
1736124130000|2025-01-06 00:42:10|89.91|89.41|89.9|89.4|89.93|89.43|89.9|89.4|8
1736124140000|2025-01-06 00:42:20|89.89|89.39|89.82|89.32|89.89|89.39|89.81|89.31|10
1736124150000|2025-01-06 00:42:30|89.81|89.31|89.79|89.29|89.81|89.31|89.76|89.26|8
1736124160000|2025-01-06 00:42:40|89.78|89.28|89.83|89.33|89.83|89.33|89.78|89.28|7
1736124170000|2025-01-06 00:42:50|89.82|89.32|89.82|89.32|89.82|89.32|89.8|89.3|3
1736124180000|2025-01-06 00:43:00|89.85|89.35|89.8|89.3|89.86|89.36|89.8|89.3|14
1736124190000|2025-01-06 00:43:10|89.79|89.29|89.82|89.32|89.83|89.33|89.79|89.29|6
1736124200000|2025-01-06 00:43:20|89.81|89.31|89.75|89.25|89.81|89.31|89.75|89.25|3
1736124210000|2025-01-06 00:43:30|89.74|89.24|89.75|89.25|89.75|89.25|89.74|89.24|4
1736124220000|2025-01-06 00:43:40|89.76|89.26|89.81|89.31|89.81|89.31|89.76|89.26|7
1736124230000|2025-01-06 00:43:50|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736124240000|2025-01-06 00:44:00|89.81|89.31|89.78|89.28|89.81|89.31|89.78|89.28|3
1736124250000|2025-01-06 00:44:10|89.79|89.29|89.88|89.38|89.89|89.39|89.78|89.28|15
1736124260000|2025-01-06 00:44:20|89.89|89.39|89.91|89.41|89.93|89.43|89.89|89.39|6
1736124270000|2025-01-06 00:44:30|89.9|89.4|89.94|89.44|89.94|89.44|89.89|89.39|6
1736124280000|2025-01-06 00:44:40|89.95|89.45|89.89|89.39|89.95|89.45|89.88|89.38|9
1736124290000|2025-01-06 00:44:50|89.88|89.38|89.83|89.33|89.88|89.38|89.82|89.32|8
1736124300000|2025-01-06 00:45:00|89.84|89.34|89.82|89.32|89.84|89.34|89.79|89.29|13
1736124310000|2025-01-06 00:45:10|89.83|89.33|89.8|89.3|89.83|89.33|89.8|89.3|5
1736124320000|2025-01-06 00:45:20|89.82|89.32|89.83|89.33|89.84|89.34|89.82|89.32|4
1736124330000|2025-01-06 00:45:30|89.82|89.32|89.82|89.32|89.82|89.32|89.8|89.3|7
1736124340000|2025-01-06 00:45:40|89.83|89.33|89.89|89.39|89.89|89.39|89.82|89.32|7
1736124350000|2025-01-06 00:45:50|89.9|89.4|89.9|89.4|89.92|89.42|89.89|89.39|9
1736124360000|2025-01-06 00:46:00|89.91|89.41|89.93|89.43|89.94|89.44|89.91|89.41|8
1736124370000|2025-01-06 00:46:10|89.94|89.44|89.89|89.39|89.94|89.44|89.89|89.39|5
1736124380000|2025-01-06 00:46:20|89.85|89.35|89.84|89.34|89.85|89.35|89.83|89.33|4
1736124390000|2025-01-06 00:46:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736124400000|2025-01-06 00:46:40|89.84|89.34|89.81|89.31|89.85|89.35|89.81|89.31|7
1736124420000|2025-01-06 00:47:00|89.8|89.3|89.69|89.19|89.8|89.3|89.69|89.19|10
1736124430000|2025-01-06 00:47:10|89.7|89.2|89.76|89.26|89.76|89.26|89.7|89.2|8
1736124440000|2025-01-06 00:47:20|89.74|89.24|89.79|89.29|89.81|89.31|89.74|89.24|7
1736124450000|2025-01-06 00:47:30|89.8|89.3|89.8|89.3|89.8|89.3|89.79|89.29|3
1736124460000|2025-01-06 00:47:40|89.81|89.31|89.81|89.31|89.81|89.31|89.8|89.3|3
1736124470000|2025-01-06 00:47:50|89.8|89.3|89.79|89.29|89.8|89.3|89.78|89.28|7
1736124480000|2025-01-06 00:48:00|89.81|89.31|89.79|89.29|89.81|89.31|89.78|89.28|6
1736124490000|2025-01-06 00:48:10|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|2
1736124500000|2025-01-06 00:48:20|89.79|89.29|89.79|89.29|89.8|89.3|89.78|89.28|7
1736124510000|2025-01-06 00:48:30|89.8|89.3|89.83|89.33|89.83|89.33|89.8|89.3|7
1736124520000|2025-01-06 00:48:40|89.82|89.32|89.79|89.29|89.82|89.32|89.79|89.29|4
1736124530000|2025-01-06 00:48:50|89.76|89.26|89.75|89.25|89.77|89.27|89.75|89.25|5
1736124540000|2025-01-06 00:49:00|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736124550000|2025-01-06 00:49:10|89.74|89.24|89.69|89.19|89.74|89.24|89.69|89.19|5
1736124560000|2025-01-06 00:49:20|89.7|89.2|89.71|89.21|89.73|89.23|89.69|89.19|8
1736124570000|2025-01-06 00:49:30|89.72|89.22|89.72|89.22|89.73|89.23|89.72|89.22|3
1736124580000|2025-01-06 00:49:40|89.71|89.21|89.67|89.17|89.71|89.21|89.67|89.17|4
1736124590000|2025-01-06 00:49:50|89.64|89.14|89.6|89.1|89.64|89.14|89.6|89.1|6
1736124600000|2025-01-06 00:50:00|89.58|89.08|89.55|89.05|89.6|89.1|89.54|89.04|12
1736124610000|2025-01-06 00:50:10|89.56|89.06|89.55|89.05|89.56|89.06|89.54|89.04|6
1736124620000|2025-01-06 00:50:20|89.56|89.06|89.53|89.03|89.56|89.06|89.52|89.02|7
1736124630000|2025-01-06 00:50:30|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736124640000|2025-01-06 00:50:40|89.53|89.03|89.53|89.03|89.53|89.03|89.53|89.03|1
1736124650000|2025-01-06 00:50:50|89.54|89.04|89.54|89.04|89.55|89.05|89.54|89.04|3
1736124660000|2025-01-06 00:51:00|89.53|89.03|89.46|88.96|89.54|89.04|89.46|88.96|7
1736124670000|2025-01-06 00:51:10|89.48|88.98|89.49|88.99|89.5|89|89.47|88.97|5
1736124680000|2025-01-06 00:51:20|89.47|88.97|89.44|88.94|89.48|88.98|89.43|88.93|11
1736124690000|2025-01-06 00:51:30|89.43|88.93|89.4|88.9|89.43|88.93|89.4|88.9|3
1736124700000|2025-01-06 00:51:40|89.39|88.89|89.34|88.84|89.39|88.89|89.34|88.84|7
1736124710000|2025-01-06 00:51:50|89.35|88.85|89.38|88.88|89.39|88.89|89.34|88.84|7
1736124720000|2025-01-06 00:52:00|89.37|88.87|89.38|88.88|89.38|88.88|89.35|88.85|4
1736124730000|2025-01-06 00:52:10|89.39|88.89|89.39|88.89|89.39|88.89|89.38|88.88|3
1736124740000|2025-01-06 00:52:20|89.38|88.88|89.34|88.84|89.38|88.88|89.33|88.83|6
1736124750000|2025-01-06 00:52:30|89.33|88.83|89.33|88.83|89.33|88.83|89.32|88.82|3
1736124760000|2025-01-06 00:52:40|89.32|88.82|89.31|88.81|89.32|88.82|89.31|88.81|2
1736124770000|2025-01-06 00:52:50|89.3|88.8|89.31|88.81|89.32|88.82|89.3|88.8|6
1736124780000|2025-01-06 00:53:00|89.3|88.8|89.31|88.81|89.33|88.83|89.3|88.8|8
1736124800000|2025-01-06 00:53:20|89.32|88.82|89.33|88.83|89.33|88.83|89.32|88.82|2
1736124810000|2025-01-06 00:53:30|89.34|88.84|89.39|88.89|89.41|88.91|89.32|88.82|15
1736124820000|2025-01-06 00:53:40|89.4|88.9|89.35|88.85|89.4|88.9|89.35|88.85|7
1736124830000|2025-01-06 00:53:50|89.36|88.86|89.38|88.88|89.38|88.88|89.36|88.86|2
1736124840000|2025-01-06 00:54:00|89.39|88.89|89.39|88.89|89.39|88.89|89.39|88.89|1
1736124860000|2025-01-06 00:54:20|89.42|88.92|89.4|88.9|89.42|88.92|89.4|88.9|7
1736124880000|2025-01-06 00:54:40|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|2
1736124900000|2025-01-06 00:55:00|89.39|88.89|89.51|89.01|89.51|89.01|89.35|88.85|10
1736124910000|2025-01-06 00:55:10|89.5|89|89.52|89.02|89.54|89.04|89.49|88.99|11
1736124920000|2025-01-06 00:55:20|89.51|89.01|89.5|89|89.51|89.01|89.5|89|4
1736124930000|2025-01-06 00:55:30|89.51|89.01|89.51|89.01|89.53|89.03|89.51|89.01|6
1736124940000|2025-01-06 00:55:40|89.5|89|89.51|89.01|89.51|89.01|89.49|88.99|4
1736124950000|2025-01-06 00:55:50|89.52|89.02|89.52|89.02|89.52|89.02|89.48|88.98|7
1736124960000|2025-01-06 00:56:00|89.51|89.01|89.49|88.99|89.51|89.01|89.48|88.98|6
1736124970000|2025-01-06 00:56:10|89.48|88.98|89.44|88.94|89.48|88.98|89.44|88.94|4
1736124980000|2025-01-06 00:56:20|89.43|88.93|89.49|88.99|89.49|88.99|89.43|88.93|6
1736124990000|2025-01-06 00:56:30|89.5|89|89.53|89.03|89.53|89.03|89.5|89|3
1736125000000|2025-01-06 00:56:40|89.54|89.04|89.55|89.05|89.56|89.06|89.54|89.04|4
1736125010000|2025-01-06 00:56:50|89.54|89.04|89.54|89.04|89.55|89.05|89.54|89.04|3
1736125020000|2025-01-06 00:57:00|89.55|89.05|89.51|89.01|89.55|89.05|89.51|89.01|5
1736125030000|2025-01-06 00:57:10|89.5|89|89.53|89.03|89.54|89.04|89.5|89|3
1736125040000|2025-01-06 00:57:20|89.54|89.04|89.46|88.96|89.54|89.04|89.46|88.96|7
1736125050000|2025-01-06 00:57:30|89.45|88.95|89.49|88.99|89.5|89|89.45|88.95|9
1736125060000|2025-01-06 00:57:40|89.5|89|89.55|89.05|89.55|89.05|89.5|89|4
1736125070000|2025-01-06 00:57:50|89.56|89.06|89.59|89.09|89.6|89.1|89.56|89.06|4
1736125080000|2025-01-06 00:58:00|89.6|89.1|89.6|89.1|89.63|89.13|89.59|89.09|9
1736125090000|2025-01-06 00:58:10|89.59|89.09|89.6|89.1|89.6|89.1|89.59|89.09|2
1736125100000|2025-01-06 00:58:20|89.59|89.09|89.54|89.04|89.59|89.09|89.54|89.04|6
1736125110000|2025-01-06 00:58:30|89.53|89.03|89.52|89.02|89.53|89.03|89.49|88.99|7
1736125120000|2025-01-06 00:58:40|89.53|89.03|89.53|89.03|89.55|89.05|89.52|89.02|8
1736125130000|2025-01-06 00:58:50|89.52|89.02|89.51|89.01|89.52|89.02|89.51|89.01|2
1736125140000|2025-01-06 00:59:00|89.52|89.02|89.52|89.02|89.54|89.04|89.51|89.01|8
1736125150000|2025-01-06 00:59:10|89.51|89.01|89.51|89.01|89.54|89.04|89.51|89.01|9
1736125160000|2025-01-06 00:59:20|89.5|89|89.47|88.97|89.5|89|89.45|88.95|4
1736125170000|2025-01-06 00:59:30|89.46|88.96|89.43|88.93|89.46|88.96|89.41|88.91|7
1736125180000|2025-01-06 00:59:40|89.42|88.92|89.41|88.91|89.42|88.92|89.4|88.9|4
1736125190000|2025-01-06 00:59:50|89.42|88.92|89.43|88.93|89.43|88.93|89.42|88.92|4
1736125200000|2025-01-06 01:00:00|89.44|88.94|89.42|88.92|89.45|88.95|89.41|88.91|12
1736125210000|2025-01-06 01:00:10|89.43|88.93|89.5|89|89.51|89.01|89.43|88.93|9
1736125220000|2025-01-06 01:00:20|89.49|88.99|89.46|88.96|89.5|89|89.46|88.96|6
1736125240000|2025-01-06 01:00:40|89.48|88.98|89.46|88.96|89.49|88.99|89.46|88.96|5
1736125250000|2025-01-06 01:00:50|89.5|89|89.46|88.96|89.5|89|89.46|88.96|8
1736125260000|2025-01-06 01:01:00|89.47|88.97|89.52|89.02|89.52|89.02|89.47|88.97|7
1736125270000|2025-01-06 01:01:10|89.51|89.01|89.45|88.95|89.51|89.01|89.45|88.95|6
1736125280000|2025-01-06 01:01:20|89.43|88.93|89.44|88.94|89.44|88.94|89.39|88.89|12
1736125290000|2025-01-06 01:01:30|89.45|88.95|89.42|88.92|89.5|89|89.42|88.92|11
1736125300000|2025-01-06 01:01:40|89.43|88.93|89.47|88.97|89.47|88.97|89.42|88.92|8
1736125310000|2025-01-06 01:01:50|89.46|88.96|89.48|88.98|89.48|88.98|89.45|88.95|6
1736125320000|2025-01-06 01:02:00|89.49|88.99|89.65|89.15|89.65|89.15|89.49|88.99|19
1736125330000|2025-01-06 01:02:10|89.66|89.16|89.63|89.13|89.68|89.18|89.63|89.13|11
1736125340000|2025-01-06 01:02:20|89.64|89.14|89.69|89.19|89.69|89.19|89.62|89.12|17
1736125350000|2025-01-06 01:02:30|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736125360000|2025-01-06 01:02:40|89.64|89.14|89.6|89.1|89.64|89.14|89.59|89.09|14
1736125370000|2025-01-06 01:02:50|89.61|89.11|89.64|89.14|89.64|89.14|89.6|89.1|10
1736125380000|2025-01-06 01:03:00|89.65|89.15|89.69|89.19|89.7|89.2|89.65|89.15|11
1736125390000|2025-01-06 01:03:10|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|3
1736125400000|2025-01-06 01:03:20|89.69|89.19|89.7|89.2|89.73|89.23|89.69|89.19|8
1736125410000|2025-01-06 01:03:30|89.69|89.19|89.69|89.19|89.7|89.2|89.68|89.18|5
1736125420000|2025-01-06 01:03:40|89.7|89.2|89.64|89.14|89.72|89.22|89.64|89.14|8
1736125430000|2025-01-06 01:03:50|89.65|89.15|89.6|89.1|89.69|89.19|89.6|89.1|9
1736125440000|2025-01-06 01:04:00|89.59|89.09|89.55|89.05|89.59|89.09|89.53|89.03|10
1736125450000|2025-01-06 01:04:10|89.54|89.04|89.58|89.08|89.6|89.1|89.54|89.04|7
1736125460000|2025-01-06 01:04:20|89.59|89.09|89.64|89.14|89.64|89.14|89.59|89.09|6
1736125470000|2025-01-06 01:04:30|89.63|89.13|89.6|89.1|89.63|89.13|89.6|89.1|3
1736125480000|2025-01-06 01:04:40|89.59|89.09|89.56|89.06|89.6|89.1|89.55|89.05|8
1736125490000|2025-01-06 01:04:50|89.58|89.08|89.64|89.14|89.64|89.14|89.58|89.08|5
1736125500000|2025-01-06 01:05:00|89.66|89.16|89.65|89.15|89.67|89.17|89.65|89.15|9
1736125510000|2025-01-06 01:05:10|89.66|89.16|89.64|89.14|89.66|89.16|89.64|89.14|7
1736125520000|2025-01-06 01:05:20|89.69|89.19|89.73|89.23|89.73|89.23|89.68|89.18|6
1736125530000|2025-01-06 01:05:30|89.74|89.24|89.72|89.22|89.74|89.24|89.71|89.21|9
1736125540000|2025-01-06 01:05:40|89.73|89.23|89.7|89.2|89.73|89.23|89.7|89.2|7
1736125550000|2025-01-06 01:05:50|89.71|89.21|89.68|89.18|89.73|89.23|89.68|89.18|10
1736125560000|2025-01-06 01:06:00|89.67|89.17|89.64|89.14|89.67|89.17|89.64|89.14|3
1736125570000|2025-01-06 01:06:10|89.65|89.15|89.67|89.17|89.71|89.21|89.65|89.15|9
1736125580000|2025-01-06 01:06:20|89.66|89.16|89.62|89.12|89.66|89.16|89.62|89.12|7
1736125590000|2025-01-06 01:06:30|89.61|89.11|89.59|89.09|89.63|89.13|89.59|89.09|6
1736125600000|2025-01-06 01:06:40|89.6|89.1|89.54|89.04|89.6|89.1|89.54|89.04|9
1736125610000|2025-01-06 01:06:50|89.53|89.03|89.56|89.06|89.56|89.06|89.53|89.03|7
1736125620000|2025-01-06 01:07:00|89.59|89.09|89.55|89.05|89.61|89.11|89.55|89.05|9
1736125630000|2025-01-06 01:07:10|89.56|89.06|89.57|89.07|89.59|89.09|89.56|89.06|4
1736125640000|2025-01-06 01:07:20|89.58|89.08|89.49|88.99|89.58|89.08|89.48|88.98|12
1736125650000|2025-01-06 01:07:30|89.48|88.98|89.43|88.93|89.48|88.98|89.43|88.93|3
1736125660000|2025-01-06 01:07:40|89.44|88.94|89.42|88.92|89.44|88.94|89.41|88.91|4
1736125670000|2025-01-06 01:07:50|89.41|88.91|89.42|88.92|89.42|88.92|89.41|88.91|2
1736125680000|2025-01-06 01:08:00|89.44|88.94|89.53|89.03|89.54|89.04|89.44|88.94|7
1736125690000|2025-01-06 01:08:10|89.52|89.02|89.44|88.94|89.52|89.02|89.43|88.93|9
1736125700000|2025-01-06 01:08:20|89.43|88.93|89.41|88.91|89.43|88.93|89.4|88.9|7
1736125710000|2025-01-06 01:08:30|89.43|88.93|89.49|88.99|89.49|88.99|89.42|88.92|5
1736125720000|2025-01-06 01:08:40|89.5|89|89.49|88.99|89.5|89|89.49|88.99|6
1736125730000|2025-01-06 01:08:50|89.5|89|89.49|88.99|89.5|89|89.49|88.99|2
1736125740000|2025-01-06 01:09:00|89.5|89|89.51|89.01|89.52|89.02|89.5|89|3
1736125750000|2025-01-06 01:09:10|89.53|89.03|89.61|89.11|89.61|89.11|89.53|89.03|10
1736125760000|2025-01-06 01:09:20|89.6|89.1|89.64|89.14|89.64|89.14|89.59|89.09|6
1736125770000|2025-01-06 01:09:30|89.63|89.13|89.62|89.12|89.63|89.13|89.61|89.11|4
1736125780000|2025-01-06 01:09:40|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736125790000|2025-01-06 01:09:50|89.61|89.11|89.59|89.09|89.61|89.11|89.59|89.09|3
1736125800000|2025-01-06 01:10:00|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|4
1736125810000|2025-01-06 01:10:10|89.53|89.03|89.53|89.03|89.56|89.06|89.52|89.02|10
1736125820000|2025-01-06 01:10:20|89.52|89.02|89.53|89.03|89.54|89.04|89.49|88.99|9
1736125830000|2025-01-06 01:10:30|89.54|89.04|89.55|89.05|89.59|89.09|89.54|89.04|8
1736125840000|2025-01-06 01:10:40|89.54|89.04|89.54|89.04|89.54|89.04|89.54|89.04|1
1736125850000|2025-01-06 01:10:50|89.53|89.03|89.5|89|89.53|89.03|89.49|88.99|6
1736125860000|2025-01-06 01:11:00|89.51|89.01|89.4|88.9|89.51|89.01|89.4|88.9|11
1736125870000|2025-01-06 01:11:10|89.41|88.91|89.47|88.97|89.47|88.97|89.41|88.91|5
1736125880000|2025-01-06 01:11:20|89.46|88.96|89.44|88.94|89.48|88.98|89.44|88.94|6
1736125890000|2025-01-06 01:11:30|89.48|88.98|89.45|88.95|89.48|88.98|89.45|88.95|10
1736125900000|2025-01-06 01:11:40|89.44|88.94|89.43|88.93|89.44|88.94|89.41|88.91|6
1736125910000|2025-01-06 01:11:50|89.44|88.94|89.49|88.99|89.5|89|89.43|88.93|7
1736125920000|2025-01-06 01:12:00|89.45|88.95|89.5|89|89.5|89|89.44|88.94|6
1736125930000|2025-01-06 01:12:10|89.51|89.01|89.54|89.04|89.54|89.04|89.51|89.01|6
1736125940000|2025-01-06 01:12:20|89.53|89.03|89.49|88.99|89.53|89.03|89.49|88.99|11
1736125950000|2025-01-06 01:12:30|89.48|88.98|89.46|88.96|89.48|88.98|89.46|88.96|4
1736125960000|2025-01-06 01:12:40|89.45|88.95|89.43|88.93|89.45|88.95|89.43|88.93|3
1736125970000|2025-01-06 01:12:50|89.41|88.91|89.38|88.88|89.41|88.91|89.38|88.88|6
1736125980000|2025-01-06 01:13:00|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|6
1736125990000|2025-01-06 01:13:10|89.41|88.91|89.47|88.97|89.47|88.97|89.4|88.9|12
1736126000000|2025-01-06 01:13:20|89.45|88.95|89.46|88.96|89.46|88.96|89.44|88.94|3
1736126010000|2025-01-06 01:13:30|89.44|88.94|89.44|88.94|89.46|88.96|89.44|88.94|7
1736126020000|2025-01-06 01:13:40|89.45|88.95|89.45|88.95|89.46|88.96|89.45|88.95|3
1736126030000|2025-01-06 01:13:50|89.44|88.94|89.45|88.95|89.48|88.98|89.44|88.94|10
1736126040000|2025-01-06 01:14:00|89.46|88.96|89.52|89.02|89.52|89.02|89.46|88.96|8
1736126050000|2025-01-06 01:14:10|89.54|89.04|89.49|88.99|89.54|89.04|89.49|88.99|9
1736126060000|2025-01-06 01:14:20|89.48|88.98|89.49|88.99|89.5|89|89.44|88.94|12
1736126070000|2025-01-06 01:14:30|89.5|89|89.5|89|89.51|89.01|89.5|89|7
1736126080000|2025-01-06 01:14:40|89.49|88.99|89.47|88.97|89.49|88.99|89.47|88.97|3
1736126090000|2025-01-06 01:14:50|89.46|88.96|89.43|88.93|89.46|88.96|89.43|88.93|5
1736126100000|2025-01-06 01:15:00|89.41|88.91|89.38|88.88|89.43|88.93|89.38|88.88|10
1736126110000|2025-01-06 01:15:10|89.39|88.89|89.43|88.93|89.44|88.94|89.39|88.89|10
1736126120000|2025-01-06 01:15:20|89.44|88.94|89.48|88.98|89.48|88.98|89.43|88.93|10
1736126130000|2025-01-06 01:15:30|89.49|88.99|89.5|89|89.5|89|89.48|88.98|4
1736126140000|2025-01-06 01:15:40|89.49|88.99|89.43|88.93|89.49|88.99|89.43|88.93|7
1736126150000|2025-01-06 01:15:50|89.44|88.94|89.47|88.97|89.47|88.97|89.44|88.94|5
1736126160000|2025-01-06 01:16:00|89.48|88.98|89.53|89.03|89.53|89.03|89.48|88.98|4
1736126170000|2025-01-06 01:16:10|89.55|89.05|89.51|89.01|89.55|89.05|89.51|89.01|6
1736126180000|2025-01-06 01:16:20|89.5|89|89.58|89.08|89.61|89.11|89.5|89|8
1736126190000|2025-01-06 01:16:30|89.56|89.06|89.5|89|89.56|89.06|89.5|89|9
1736126200000|2025-01-06 01:16:40|89.51|89.01|89.51|89.01|89.51|89.01|89.49|88.99|5
1736126210000|2025-01-06 01:16:50|89.5|89|89.51|89.01|89.51|89.01|89.5|89|2
1736126220000|2025-01-06 01:17:00|89.48|88.98|89.47|88.97|89.48|88.98|89.43|88.93|9
1736126230000|2025-01-06 01:17:10|89.48|88.98|89.5|89|89.51|89.01|89.48|88.98|12
1736126240000|2025-01-06 01:17:20|89.51|89.01|89.45|88.95|89.51|89.01|89.44|88.94|7
1736126250000|2025-01-06 01:17:30|89.47|88.97|89.43|88.93|89.5|89|89.42|88.92|11
1736126260000|2025-01-06 01:17:40|89.42|88.92|89.38|88.88|89.42|88.92|89.38|88.88|7
1736126270000|2025-01-06 01:17:50|89.39|88.89|89.39|88.89|89.4|88.9|89.39|88.89|3
1736126280000|2025-01-06 01:18:00|89.38|88.88|89.43|88.93|89.43|88.93|89.38|88.88|5
1736126290000|2025-01-06 01:18:10|89.44|88.94|89.45|88.95|89.45|88.95|89.44|88.94|4
1736126300000|2025-01-06 01:18:20|89.43|88.93|89.44|88.94|89.45|88.95|89.43|88.93|7
1736126310000|2025-01-06 01:18:30|89.45|88.95|89.42|88.92|89.45|88.95|89.42|88.92|4
1736126320000|2025-01-06 01:18:40|89.41|88.91|89.38|88.88|89.42|88.92|89.38|88.88|6
1736126330000|2025-01-06 01:18:50|89.37|88.87|89.38|88.88|89.38|88.88|89.33|88.83|5
1736126340000|2025-01-06 01:19:00|89.39|88.89|89.39|88.89|89.39|88.89|89.38|88.88|7
1736126350000|2025-01-06 01:19:10|89.38|88.88|89.32|88.82|89.38|88.88|89.32|88.82|8
1736126360000|2025-01-06 01:19:20|89.33|88.83|89.25|88.75|89.33|88.83|89.24|88.74|7
1736126370000|2025-01-06 01:19:30|89.24|88.74|89.2|88.7|89.24|88.74|89.2|88.7|5
1736126380000|2025-01-06 01:19:40|89.21|88.71|89.23|88.73|89.24|88.74|89.2|88.7|9
1736126390000|2025-01-06 01:19:50|89.22|88.72|89.2|88.7|89.25|88.75|89.19|88.69|10
1736126400000|2025-01-06 01:20:00|89.19|88.69|89.17|88.67|89.19|88.69|89.16|88.66|5
1736126410000|2025-01-06 01:20:10|89.18|88.68|89.13|88.63|89.18|88.68|89.12|88.62|11
1736126420000|2025-01-06 01:20:20|89.12|88.62|89.18|88.68|89.18|88.68|89.12|88.62|9
1736126430000|2025-01-06 01:20:30|89.13|88.63|89.15|88.65|89.17|88.67|89.13|88.63|8
1736126440000|2025-01-06 01:20:40|89.14|88.64|89.12|88.62|89.14|88.64|89.11|88.61|5
1736126460000|2025-01-06 01:21:00|89.13|88.63|89.13|88.63|89.18|88.68|89.13|88.63|11
1736126470000|2025-01-06 01:21:10|89.12|88.62|89.12|88.62|89.12|88.62|89.11|88.61|7
1736126480000|2025-01-06 01:21:20|89.11|88.61|89.13|88.63|89.13|88.63|89.11|88.61|2
1736126490000|2025-01-06 01:21:30|89.14|88.64|89.19|88.69|89.2|88.7|89.14|88.64|6
1736126500000|2025-01-06 01:21:40|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|2
1736126510000|2025-01-06 01:21:50|89.18|88.68|89.16|88.66|89.19|88.69|89.16|88.66|5
1736126520000|2025-01-06 01:22:00|89.17|88.67|89.23|88.73|89.23|88.73|89.17|88.67|8
1736126530000|2025-01-06 01:22:10|89.24|88.74|89.28|88.78|89.3|88.8|89.24|88.74|8
1736126540000|2025-01-06 01:22:20|89.29|88.79|89.32|88.82|89.33|88.83|89.29|88.79|8
1736126550000|2025-01-06 01:22:30|89.31|88.81|89.25|88.75|89.31|88.81|89.25|88.75|5
1736126560000|2025-01-06 01:22:40|89.24|88.74|89.22|88.72|89.24|88.74|89.22|88.72|5
1736126570000|2025-01-06 01:22:50|89.23|88.73|89.24|88.74|89.25|88.75|89.21|88.71|8
1736126580000|2025-01-06 01:23:00|89.23|88.73|89.21|88.71|89.23|88.73|89.2|88.7|4
1736126590000|2025-01-06 01:23:10|89.22|88.72|89.21|88.71|89.22|88.72|89.2|88.7|4
1736126600000|2025-01-06 01:23:20|89.22|88.72|89.23|88.73|89.24|88.74|89.22|88.72|4
1736126610000|2025-01-06 01:23:30|89.21|88.71|89.21|88.71|89.21|88.71|89.2|88.7|3
1736126620000|2025-01-06 01:23:40|89.22|88.72|89.25|88.75|89.26|88.76|89.22|88.72|6
1736126630000|2025-01-06 01:23:50|89.24|88.74|89.29|88.79|89.3|88.8|89.24|88.74|6
1736126640000|2025-01-06 01:24:00|89.3|88.8|89.29|88.79|89.3|88.8|89.29|88.79|2
1736126650000|2025-01-06 01:24:10|89.28|88.78|89.33|88.83|89.33|88.83|89.25|88.75|10
1736126660000|2025-01-06 01:24:20|89.32|88.82|89.29|88.79|89.32|88.82|89.28|88.78|8
1736126670000|2025-01-06 01:24:30|89.3|88.8|89.3|88.8|89.3|88.8|89.29|88.79|5
1736126680000|2025-01-06 01:24:40|89.32|88.82|89.31|88.81|89.33|88.83|89.3|88.8|5
1736126690000|2025-01-06 01:24:50|89.3|88.8|89.4|88.9|89.4|88.9|89.3|88.8|10
1736126700000|2025-01-06 01:25:00|89.41|88.91|89.48|88.98|89.5|89|89.41|88.91|10
1736126710000|2025-01-06 01:25:10|89.49|88.99|89.49|88.99|89.5|89|89.48|88.98|4
1736126720000|2025-01-06 01:25:20|89.48|88.98|89.48|88.98|89.49|88.99|89.45|88.95|7
1736126730000|2025-01-06 01:25:30|89.44|88.94|89.42|88.92|89.45|88.95|89.42|88.92|7
1736126740000|2025-01-06 01:25:40|89.43|88.93|89.43|88.93|89.43|88.93|89.43|88.93|1
1736126750000|2025-01-06 01:25:50|89.44|88.94|89.44|88.94|89.5|89|89.44|88.94|12
1736126760000|2025-01-06 01:26:00|89.45|88.95|89.49|88.99|89.55|89.05|89.45|88.95|13
1736126770000|2025-01-06 01:26:10|89.5|89|89.5|89|89.51|89.01|89.5|89|5
1736126780000|2025-01-06 01:26:20|89.49|88.99|89.42|88.92|89.5|89|89.42|88.92|10
1736126790000|2025-01-06 01:26:30|89.41|88.91|89.39|88.89|89.42|88.92|89.38|88.88|7
1736126800000|2025-01-06 01:26:40|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736126810000|2025-01-06 01:26:50|89.37|88.87|89.38|88.88|89.38|88.88|89.37|88.87|2
1736126820000|2025-01-06 01:27:00|89.39|88.89|89.35|88.85|89.4|88.9|89.35|88.85|7
1736126830000|2025-01-06 01:27:10|89.34|88.84|89.35|88.85|89.35|88.85|89.34|88.84|4
1736126840000|2025-01-06 01:27:20|89.37|88.87|89.4|88.9|89.4|88.9|89.37|88.87|4
1736126850000|2025-01-06 01:27:30|89.39|88.89|89.44|88.94|89.44|88.94|89.39|88.89|5
1736126860000|2025-01-06 01:27:40|89.43|88.93|89.42|88.92|89.43|88.93|89.41|88.91|7
1736126870000|2025-01-06 01:27:50|89.43|88.93|89.44|88.94|89.44|88.94|89.43|88.93|2
1736126880000|2025-01-06 01:28:00|89.45|88.95|89.49|88.99|89.49|88.99|89.44|88.94|7
1736126890000|2025-01-06 01:28:10|89.48|88.98|89.49|88.99|89.49|88.99|89.44|88.94|8
1736126900000|2025-01-06 01:28:20|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736126910000|2025-01-06 01:28:30|89.47|88.97|89.43|88.93|89.47|88.97|89.42|88.92|3
1736126920000|2025-01-06 01:28:40|89.42|88.92|89.42|88.92|89.43|88.93|89.41|88.91|5
1736126930000|2025-01-06 01:28:50|89.41|88.91|89.42|88.92|89.42|88.92|89.41|88.91|2
1736126950000|2025-01-06 01:29:10|89.41|88.91|89.47|88.97|89.47|88.97|89.41|88.91|7
1736126960000|2025-01-06 01:29:20|89.46|88.96|89.49|88.99|89.5|89|89.46|88.96|6
1736126970000|2025-01-06 01:29:30|89.48|88.98|89.5|89|89.51|89.01|89.47|88.97|10
1736126980000|2025-01-06 01:29:40|89.49|88.99|89.47|88.97|89.49|88.99|89.47|88.97|5
1736127000000|2025-01-06 01:30:00|89.48|88.98|89.47|88.97|89.5|89|89.47|88.97|7
1736127010000|2025-01-06 01:30:10|89.48|88.98|89.59|89.09|89.59|89.09|89.48|88.98|9
1736127020000|2025-01-06 01:30:20|89.58|89.08|89.59|89.09|89.6|89.1|89.58|89.08|6
1736127030000|2025-01-06 01:30:30|89.6|89.1|89.6|89.1|89.61|89.11|89.59|89.09|7
1736127040000|2025-01-06 01:30:40|89.59|89.09|89.61|89.11|89.61|89.11|89.59|89.09|5
1736127050000|2025-01-06 01:30:50|89.62|89.12|89.62|89.12|89.64|89.14|89.61|89.11|14
1736127060000|2025-01-06 01:31:00|89.64|89.14|89.7|89.2|89.7|89.2|89.64|89.14|13
1736127070000|2025-01-06 01:31:10|89.71|89.21|89.76|89.26|89.76|89.26|89.71|89.21|12
1736127080000|2025-01-06 01:31:20|89.77|89.27|89.7|89.2|89.77|89.27|89.7|89.2|8
1736127090000|2025-01-06 01:31:30|89.71|89.21|89.72|89.22|89.72|89.22|89.71|89.21|4
1736127100000|2025-01-06 01:31:40|89.73|89.23|89.69|89.19|89.73|89.23|89.69|89.19|4
1736127110000|2025-01-06 01:31:50|89.7|89.2|89.69|89.19|89.71|89.21|89.69|89.19|4
1736127120000|2025-01-06 01:32:00|89.7|89.2|89.71|89.21|89.73|89.23|89.68|89.18|9
1736127130000|2025-01-06 01:32:10|89.72|89.22|89.72|89.22|89.74|89.24|89.72|89.22|4
1736127140000|2025-01-06 01:32:20|89.73|89.23|89.75|89.25|89.76|89.26|89.73|89.23|4
1736127150000|2025-01-06 01:32:30|89.76|89.26|89.69|89.19|89.76|89.26|89.69|89.19|6
1736127160000|2025-01-06 01:32:40|89.7|89.2|89.69|89.19|89.72|89.22|89.69|89.19|8
1736127170000|2025-01-06 01:32:50|89.68|89.18|89.68|89.18|89.68|89.18|89.67|89.17|3
1736127180000|2025-01-06 01:33:00|89.69|89.19|89.7|89.2|89.71|89.21|89.68|89.18|5
1736127190000|2025-01-06 01:33:10|89.71|89.21|89.73|89.23|89.74|89.24|89.71|89.21|7
1736127210000|2025-01-06 01:33:30|89.72|89.22|89.69|89.19|89.72|89.22|89.69|89.19|4
1736127220000|2025-01-06 01:33:40|89.68|89.18|89.63|89.13|89.68|89.18|89.62|89.12|7
1736127230000|2025-01-06 01:33:50|89.66|89.16|89.68|89.18|89.69|89.19|89.66|89.16|4
1736127240000|2025-01-06 01:34:00|89.69|89.19|89.7|89.2|89.7|89.2|89.69|89.19|2
1736127250000|2025-01-06 01:34:10|89.69|89.19|89.7|89.2|89.7|89.2|89.68|89.18|6
1736127270000|2025-01-06 01:34:30|89.69|89.19|89.73|89.23|89.74|89.24|89.69|89.19|7
1736127290000|2025-01-06 01:34:50|89.74|89.24|89.77|89.27|89.78|89.28|89.74|89.24|4
1736127310000|2025-01-06 01:35:10|89.78|89.28|89.84|89.34|89.84|89.34|89.78|89.28|6
1736127320000|2025-01-06 01:35:20|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736127330000|2025-01-06 01:35:30|89.86|89.36|89.83|89.33|89.86|89.36|89.82|89.32|6
1736127340000|2025-01-06 01:35:40|89.82|89.32|89.8|89.3|89.82|89.32|89.78|89.28|8
1736127350000|2025-01-06 01:35:50|89.81|89.31|89.81|89.31|89.81|89.31|89.78|89.28|8
1736127360000|2025-01-06 01:36:00|89.8|89.3|89.81|89.31|89.82|89.32|89.8|89.3|6
1736127370000|2025-01-06 01:36:10|89.8|89.3|89.86|89.36|89.86|89.36|89.8|89.3|6
1736127380000|2025-01-06 01:36:20|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736127390000|2025-01-06 01:36:30|89.83|89.33|89.85|89.35|89.85|89.35|89.83|89.33|5
1736127400000|2025-01-06 01:36:40|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736127410000|2025-01-06 01:36:50|89.87|89.37|89.85|89.35|89.88|89.38|89.84|89.34|5
1736127420000|2025-01-06 01:37:00|89.86|89.36|89.85|89.35|89.86|89.36|89.84|89.34|8
1736127430000|2025-01-06 01:37:10|89.86|89.36|89.87|89.37|89.88|89.38|89.86|89.36|4
1736127440000|2025-01-06 01:37:20|89.86|89.36|89.84|89.34|89.86|89.36|89.84|89.34|2
1736127450000|2025-01-06 01:37:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736127460000|2025-01-06 01:37:40|89.84|89.34|89.89|89.39|89.89|89.39|89.84|89.34|6
1736127470000|2025-01-06 01:37:50|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736127480000|2025-01-06 01:38:00|89.9|89.4|89.92|89.42|89.93|89.43|89.9|89.4|6
1736127490000|2025-01-06 01:38:10|89.93|89.43|89.91|89.41|89.93|89.43|89.91|89.41|3
1736127500000|2025-01-06 01:38:20|89.92|89.42|89.95|89.45|89.95|89.45|89.91|89.41|6
1736127510000|2025-01-06 01:38:30|89.93|89.43|89.94|89.44|89.94|89.44|89.93|89.43|2
1736127520000|2025-01-06 01:38:40|89.93|89.43|89.9|89.4|89.93|89.43|89.9|89.4|4
1736127530000|2025-01-06 01:38:50|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736127540000|2025-01-06 01:39:00|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|6
1736127550000|2025-01-06 01:39:10|89.9|89.4|89.9|89.4|89.9|89.4|89.89|89.39|3
1736127560000|2025-01-06 01:39:20|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|3
1736127570000|2025-01-06 01:39:30|89.92|89.42|89.95|89.45|89.95|89.45|89.92|89.42|4
1736127580000|2025-01-06 01:39:40|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736127600000|2025-01-06 01:40:00|89.95|89.45|90.03|89.53|90.03|89.53|89.95|89.45|9
1736127610000|2025-01-06 01:40:10|90.02|89.52|90.09|89.59|90.1|89.6|90.02|89.52|8
1736127620000|2025-01-06 01:40:20|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736127630000|2025-01-06 01:40:30|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736127640000|2025-01-06 01:40:40|90.1|89.6|90.1|89.6|90.1|89.6|90.09|89.59|5
1736127650000|2025-01-06 01:40:50|90.11|89.61|90.16|89.66|90.16|89.66|90.11|89.61|7
1736127660000|2025-01-06 01:41:00|90.15|89.65|90.15|89.65|90.15|89.65|90.14|89.64|3
1736127670000|2025-01-06 01:41:10|90.14|89.64|90.14|89.64|90.14|89.64|90.14|89.64|1
1736127690000|2025-01-06 01:41:30|90.13|89.63|90.1|89.6|90.13|89.63|90.1|89.6|4
1736127710000|2025-01-06 01:41:50|90.09|89.59|90.1|89.6|90.1|89.6|90.09|89.59|2
1736127720000|2025-01-06 01:42:00|90.09|89.59|90.13|89.63|90.13|89.63|90.09|89.59|5
1736127730000|2025-01-06 01:42:10|90.12|89.62|90.15|89.65|90.16|89.66|90.12|89.62|4
1736127740000|2025-01-06 01:42:20|90.16|89.66|90.19|89.69|90.19|89.69|90.14|89.64|7
1736127750000|2025-01-06 01:42:30|90.21|89.71|90.23|89.73|90.24|89.74|90.2|89.7|6
1736127760000|2025-01-06 01:42:40|90.24|89.74|90.24|89.74|90.24|89.74|90.24|89.74|1
1736127770000|2025-01-06 01:42:50|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736127790000|2025-01-06 01:43:10|90.26|89.76|90.29|89.79|90.3|89.8|90.26|89.76|6
1736127810000|2025-01-06 01:43:30|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736127820000|2025-01-06 01:43:40|90.31|89.81|90.33|89.83|90.33|89.83|90.31|89.81|3
1736127830000|2025-01-06 01:43:50|90.34|89.84|90.35|89.85|90.36|89.86|90.34|89.84|6
1736127840000|2025-01-06 01:44:00|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|4
1736127850000|2025-01-06 01:44:10|90.32|89.82|90.35|89.85|90.35|89.85|90.32|89.82|6
1736127860000|2025-01-06 01:44:20|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736127880000|2025-01-06 01:44:40|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736127890000|2025-01-06 01:44:50|90.36|89.86|90.4|89.9|90.41|89.91|90.36|89.86|4
1736127900000|2025-01-06 01:45:00|90.41|89.91|90.44|89.94|90.44|89.94|90.41|89.91|7
1736127910000|2025-01-06 01:45:10|90.45|89.95|90.43|89.93|90.45|89.95|90.4|89.9|7
1736127920000|2025-01-06 01:45:20|90.44|89.94|90.43|89.93|90.45|89.95|90.43|89.93|4
1736127930000|2025-01-06 01:45:30|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736127950000|2025-01-06 01:45:50|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736127960000|2025-01-06 01:46:00|90.47|89.97|90.46|89.96|90.49|89.99|90.44|89.94|14
1736127970000|2025-01-06 01:46:10|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736127980000|2025-01-06 01:46:20|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736127990000|2025-01-06 01:46:30|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736128000000|2025-01-06 01:46:40|90.45|89.95|90.4|89.9|90.45|89.95|90.37|89.87|10
1736128010000|2025-01-06 01:46:50|90.41|89.91|90.42|89.92|90.43|89.93|90.39|89.89|7
1736128020000|2025-01-06 01:47:00|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1736128030000|2025-01-06 01:47:10|90.44|89.94|90.59|90.09|90.59|90.09|90.44|89.94|11
1736128040000|2025-01-06 01:47:20|90.6|90.1|90.59|90.09|90.6|90.1|90.55|90.05|10
1736128050000|2025-01-06 01:47:30|90.6|90.1|90.49|89.99|90.61|90.11|90.49|89.99|9
1736128060000|2025-01-06 01:47:40|90.44|89.94|90.45|89.95|90.5|90|90.44|89.94|11
1736128070000|2025-01-06 01:47:50|90.44|89.94|90.47|89.97|90.47|89.97|90.44|89.94|4
1736128080000|2025-01-06 01:48:00|90.42|89.92|90.45|89.95|90.45|89.95|90.42|89.92|6
1736128090000|2025-01-06 01:48:10|90.44|89.94|90.29|89.79|90.44|89.94|90.29|89.79|14
1736128100000|2025-01-06 01:48:20|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736128120000|2025-01-06 01:48:40|90.26|89.76|90.26|89.76|90.27|89.77|90.22|89.72|8
1736128130000|2025-01-06 01:48:50|90.27|89.77|90.3|89.8|90.31|89.81|90.27|89.77|7
1736128140000|2025-01-06 01:49:00|90.29|89.79|90.29|89.79|90.31|89.81|90.28|89.78|9
1736128150000|2025-01-06 01:49:10|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736128160000|2025-01-06 01:49:20|90.29|89.79|90.3|89.8|90.3|89.8|90.28|89.78|4
1736128170000|2025-01-06 01:49:30|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736128180000|2025-01-06 01:49:40|90.33|89.83|90.37|89.87|90.39|89.89|90.33|89.83|7
1736128190000|2025-01-06 01:49:50|90.38|89.88|90.4|89.9|90.41|89.91|90.38|89.88|8
1736128200000|2025-01-06 01:50:00|90.39|89.89|90.39|89.89|90.39|89.89|90.37|89.87|5
1736128210000|2025-01-06 01:50:10|90.38|89.88|90.35|89.85|90.38|89.88|90.34|89.84|4
1736128220000|2025-01-06 01:50:20|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|3
1736128230000|2025-01-06 01:50:30|90.39|89.89|90.41|89.91|90.41|89.91|90.39|89.89|3
1736128240000|2025-01-06 01:50:40|90.4|89.9|90.47|89.97|90.5|90|90.4|89.9|12
1736128250000|2025-01-06 01:50:50|90.48|89.98|90.51|90.01|90.53|90.03|90.48|89.98|11
1736128260000|2025-01-06 01:51:00|90.5|90|90.43|89.93|90.5|90|90.42|89.92|7
1736128270000|2025-01-06 01:51:10|90.44|89.94|90.47|89.97|90.47|89.97|90.44|89.94|4
1736128280000|2025-01-06 01:51:20|90.46|89.96|90.45|89.95|90.46|89.96|90.43|89.93|7
1736128290000|2025-01-06 01:51:30|90.46|89.96|90.52|90.02|90.52|90.02|90.46|89.96|8
1736128300000|2025-01-06 01:51:40|90.54|90.04|90.58|90.08|90.59|90.09|90.54|90.04|7
1736128310000|2025-01-06 01:51:50|90.6|90.1|90.59|90.09|90.61|90.11|90.59|90.09|4
1736128320000|2025-01-06 01:52:00|90.6|90.1|90.62|90.12|90.63|90.13|90.59|90.09|6
1736128330000|2025-01-06 01:52:10|90.63|90.13|90.65|90.15|90.65|90.15|90.63|90.13|3
1736128370000|2025-01-06 01:52:50|90.71|90.21|90.81|90.31|90.82|90.32|90.71|90.21|7
1736128380000|2025-01-06 01:53:00|90.82|90.32|90.9|90.4|90.94|90.44|90.82|90.32|19
1736128390000|2025-01-06 01:53:10|90.91|90.41|90.99|90.49|90.99|90.49|90.91|90.41|12
1736128400000|2025-01-06 01:53:20|90.98|90.48|91.02|90.52|91.02|90.52|90.98|90.48|5
1736128410000|2025-01-06 01:53:30|91|90.5|90.93|90.43|91|90.5|90.92|90.42|19
1736128420000|2025-01-06 01:53:40|90.91|90.41|90.98|90.48|90.99|90.49|90.91|90.41|8
1736128430000|2025-01-06 01:53:50|90.97|90.47|91.2|90.7|91.2|90.7|90.97|90.47|15
1736128440000|2025-01-06 01:54:00|91.18|90.68|91.18|90.68|91.2|90.7|91.12|90.62|21
1736128450000|2025-01-06 01:54:10|91.16|90.66|91.2|90.7|91.2|90.7|91.11|90.61|16
1736128460000|2025-01-06 01:54:20|91.21|90.71|91.21|90.71|91.22|90.72|91.2|90.7|6
1736128470000|2025-01-06 01:54:30|91.2|90.7|91.19|90.69|91.21|90.71|91.19|90.69|6
1736128480000|2025-01-06 01:54:40|91.18|90.68|91.2|90.7|91.21|90.71|91.15|90.65|9
1736128490000|2025-01-06 01:54:50|91.21|90.71|91.2|90.7|91.21|90.71|91.2|90.7|4
1736128500000|2025-01-06 01:55:00|91.21|90.71|91.23|90.73|91.26|90.76|91.2|90.7|8
1736128510000|2025-01-06 01:55:10|91.25|90.75|91.23|90.73|91.26|90.76|91.23|90.73|10
1736128520000|2025-01-06 01:55:20|91.21|90.71|91.19|90.69|91.21|90.71|91.14|90.64|12
1736128530000|2025-01-06 01:55:30|91.17|90.67|91.17|90.67|91.17|90.67|91.15|90.65|4
1736128540000|2025-01-06 01:55:40|91.18|90.68|91.01|90.51|91.18|90.68|90.99|90.49|21
1736128550000|2025-01-06 01:55:50|91.03|90.53|91.02|90.52|91.03|90.53|91.02|90.52|6
1736128560000|2025-01-06 01:56:00|91.03|90.53|91.02|90.52|91.07|90.57|91.02|90.52|9
1736128570000|2025-01-06 01:56:10|91.03|90.53|91.05|90.55|91.08|90.58|91.02|90.52|16
1736128580000|2025-01-06 01:56:20|91.06|90.56|91.05|90.55|91.08|90.58|91.04|90.54|11
1736128590000|2025-01-06 01:56:30|91.04|90.54|91.04|90.54|91.06|90.56|91.04|90.54|7
1736128600000|2025-01-06 01:56:40|91.02|90.52|91.04|90.54|91.04|90.54|90.99|90.49|13
1736128610000|2025-01-06 01:56:50|91.03|90.53|91.03|90.53|91.03|90.53|91.01|90.51|5
1736128620000|2025-01-06 01:57:00|91.04|90.54|91.03|90.53|91.05|90.55|91|90.5|13
1736128630000|2025-01-06 01:57:10|91.06|90.56|91.21|90.71|91.21|90.71|91.04|90.54|13
1736128640000|2025-01-06 01:57:20|91.22|90.72|91.23|90.73|91.26|90.76|91.2|90.7|19
1736128650000|2025-01-06 01:57:30|91.25|90.75|91.19|90.69|91.25|90.75|91.19|90.69|15
1736128660000|2025-01-06 01:57:40|91.18|90.68|91.19|90.69|91.22|90.72|91.15|90.65|14
1736128670000|2025-01-06 01:57:50|91.2|90.7|91.15|90.65|91.2|90.7|91.15|90.65|5
1736128680000|2025-01-06 01:58:00|91.14|90.64|91.19|90.69|91.2|90.7|91.13|90.63|11
1736128690000|2025-01-06 01:58:10|91.2|90.7|91.19|90.69|91.2|90.7|91.19|90.69|2
1736128700000|2025-01-06 01:58:20|91.17|90.67|91.19|90.69|91.19|90.69|91.17|90.67|3
1736128710000|2025-01-06 01:58:30|91.15|90.65|91.2|90.7|91.2|90.7|91.14|90.64|7
1736128720000|2025-01-06 01:58:40|91.19|90.69|91.15|90.65|91.2|90.7|91.15|90.65|6
1736128730000|2025-01-06 01:58:50|91.16|90.66|91.14|90.64|91.16|90.66|91.14|90.64|9
1736128740000|2025-01-06 01:59:00|91.15|90.65|91.18|90.68|91.22|90.72|91.14|90.64|10
1736128750000|2025-01-06 01:59:10|91.19|90.69|91.17|90.67|91.21|90.71|91.17|90.67|8
1736128760000|2025-01-06 01:59:20|91.14|90.64|91.17|90.67|91.17|90.67|91.14|90.64|6
1736128770000|2025-01-06 01:59:30|91.21|90.71|91.19|90.69|91.21|90.71|91.19|90.69|5
1736128780000|2025-01-06 01:59:40|91.2|90.7|91.18|90.68|91.2|90.7|91.18|90.68|3
1736128790000|2025-01-06 01:59:50|91.19|90.69|91.2|90.7|91.22|90.72|91.15|90.65|13
1736128800000|2025-01-06 02:00:00|91.19|90.69|91.14|90.64|91.19|90.69|91.13|90.63|11
1736128810000|2025-01-06 02:00:10|91.13|90.63|91.13|90.63|91.16|90.66|91.12|90.62|9
1736128820000|2025-01-06 02:00:20|91.11|90.61|91.17|90.67|91.17|90.67|91.1|90.6|11
1736128830000|2025-01-06 02:00:30|91.18|90.68|91.14|90.64|91.18|90.68|91.14|90.64|5
1736128850000|2025-01-06 02:00:50|91.15|90.65|91.18|90.68|91.18|90.68|91.15|90.65|4
1736128860000|2025-01-06 02:01:00|91.19|90.69|91.23|90.73|91.28|90.78|91.19|90.69|12
1736128870000|2025-01-06 02:01:10|91.24|90.74|91.26|90.76|91.26|90.76|91.22|90.72|8
1736128880000|2025-01-06 02:01:20|91.27|90.77|91.35|90.85|91.42|90.92|91.27|90.77|15
1736128890000|2025-01-06 02:01:30|91.36|90.86|91.4|90.9|91.4|90.9|91.36|90.86|6
1736128900000|2025-01-06 02:01:40|91.41|90.91|91.4|90.9|91.41|90.91|91.38|90.88|8
1736128910000|2025-01-06 02:01:50|91.41|90.91|91.44|90.94|91.44|90.94|91.41|90.91|7
1736128920000|2025-01-06 02:02:00|91.45|90.95|91.48|90.98|91.5|91|91.45|90.95|10
1736128930000|2025-01-06 02:02:10|91.49|90.99|91.53|91.03|91.53|91.03|91.47|90.97|19
1736128940000|2025-01-06 02:02:20|91.54|91.04|91.46|90.96|91.54|91.04|91.45|90.95|16
1736128950000|2025-01-06 02:02:30|91.5|91|91.49|90.99|91.52|91.02|91.47|90.97|13
1736128960000|2025-01-06 02:02:40|91.5|91|91.51|91.01|91.52|91.02|91.5|91|6
1736128970000|2025-01-06 02:02:50|91.52|91.02|91.51|91.01|91.54|91.04|91.51|91.01|6
1736128980000|2025-01-06 02:03:00|91.5|91|91.54|91.04|91.54|91.04|91.44|90.94|17
1736128990000|2025-01-06 02:03:10|91.56|91.06|91.53|91.03|91.56|91.06|91.52|91.02|10
1736129000000|2025-01-06 02:03:20|91.52|91.02|91.51|91.01|91.52|91.02|91.49|90.99|9
1736129010000|2025-01-06 02:03:30|91.5|91|91.39|90.89|91.5|91|91.37|90.87|17
1736129020000|2025-01-06 02:03:40|91.38|90.88|91.24|90.74|91.38|90.88|91.23|90.73|12
1736129030000|2025-01-06 02:03:50|91.23|90.73|91.22|90.72|91.24|90.74|91.22|90.72|6
1736129040000|2025-01-06 02:04:00|91.2|90.7|91.11|90.61|91.2|90.7|91.08|90.58|18
1736129050000|2025-01-06 02:04:10|91.12|90.62|91.12|90.62|91.13|90.63|91.11|90.61|5
1736129060000|2025-01-06 02:04:20|91.13|90.63|91.19|90.69|91.19|90.69|91.11|90.61|6
1736129070000|2025-01-06 02:04:30|91.2|90.7|91.24|90.74|91.27|90.77|91.19|90.69|12
1736129080000|2025-01-06 02:04:40|91.26|90.76|91.28|90.78|91.28|90.78|91.23|90.73|11
1736129090000|2025-01-06 02:04:50|91.29|90.79|91.3|90.8|91.35|90.85|91.29|90.79|9
1736129100000|2025-01-06 02:05:00|91.31|90.81|91.31|90.81|91.34|90.84|91.29|90.79|11
1736129110000|2025-01-06 02:05:10|91.29|90.79|91.29|90.79|91.31|90.81|91.25|90.75|9
1736129120000|2025-01-06 02:05:20|91.31|90.81|91.26|90.76|91.31|90.81|91.22|90.72|12
1736129130000|2025-01-06 02:05:30|91.27|90.77|91.32|90.82|91.32|90.82|91.27|90.77|10
1736129140000|2025-01-06 02:05:40|91.33|90.83|91.38|90.88|91.4|90.9|91.33|90.83|9
1736129150000|2025-01-06 02:05:50|91.39|90.89|91.57|91.07|91.59|91.09|91.39|90.89|18
1736129160000|2025-01-06 02:06:00|91.58|91.08|91.61|91.11|91.66|91.16|91.57|91.07|22
1736129170000|2025-01-06 02:06:10|91.62|91.12|91.5|91|91.62|91.12|91.46|90.96|18
1736129180000|2025-01-06 02:06:20|91.51|91.01|91.41|90.91|91.53|91.03|91.4|90.9|16
1736129190000|2025-01-06 02:06:30|91.43|90.93|91.4|90.9|91.43|90.93|91.4|90.9|15
1736129200000|2025-01-06 02:06:40|91.41|90.91|91.41|90.91|91.43|90.93|91.39|90.89|16
1736129210000|2025-01-06 02:06:50|91.39|90.89|91.41|90.91|91.46|90.96|91.35|90.85|19
1736129220000|2025-01-06 02:07:00|91.42|90.92|91.39|90.89|91.44|90.94|91.38|90.88|9
1736129230000|2025-01-06 02:07:10|91.38|90.88|91.42|90.92|91.43|90.93|91.38|90.88|11
1736129240000|2025-01-06 02:07:20|91.46|90.96|91.59|91.09|91.59|91.09|91.46|90.96|15
1736129250000|2025-01-06 02:07:30|91.58|91.08|91.6|91.1|91.6|91.1|91.53|91.03|9
1736129260000|2025-01-06 02:07:40|91.61|91.11|91.62|91.12|91.64|91.14|91.6|91.1|12
1736129270000|2025-01-06 02:07:50|91.63|91.13|91.61|91.11|91.64|91.14|91.61|91.11|14
1736129280000|2025-01-06 02:08:00|91.62|91.12|91.59|91.09|91.66|91.16|91.59|91.09|15
1736129290000|2025-01-06 02:08:10|91.56|91.06|91.64|91.14|91.64|91.14|91.55|91.05|13
1736129300000|2025-01-06 02:08:20|91.65|91.15|91.63|91.13|91.65|91.15|91.61|91.11|12
1736129310000|2025-01-06 02:08:30|91.64|91.14|91.66|91.16|91.67|91.17|91.62|91.12|9
1736129320000|2025-01-06 02:08:40|91.67|91.17|91.81|91.31|91.82|91.32|91.66|91.16|13
1736129330000|2025-01-06 02:08:50|91.82|91.32|91.82|91.32|91.82|91.32|91.81|91.31|5
1736129340000|2025-01-06 02:09:00|91.83|91.33|91.86|91.36|91.87|91.37|91.82|91.32|6
1736129350000|2025-01-06 02:09:10|91.85|91.35|91.83|91.33|91.87|91.37|91.81|91.31|15
1736129360000|2025-01-06 02:09:20|91.79|91.29|91.79|91.29|91.79|91.29|91.77|91.27|4
1736129370000|2025-01-06 02:09:30|91.78|91.28|91.76|91.26|91.78|91.28|91.75|91.25|9
1736129380000|2025-01-06 02:09:40|91.75|91.25|91.84|91.34|91.84|91.34|91.75|91.25|7
1736129390000|2025-01-06 02:09:50|91.85|91.35|91.84|91.34|91.85|91.35|91.81|91.31|7
1736129400000|2025-01-06 02:10:00|91.86|91.36|91.81|91.31|91.86|91.36|91.8|91.3|6
1736129410000|2025-01-06 02:10:10|91.8|91.3|91.78|91.28|91.8|91.3|91.75|91.25|7
1736129420000|2025-01-06 02:10:20|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1736129430000|2025-01-06 02:10:30|91.81|91.31|91.83|91.33|91.83|91.33|91.8|91.3|9
1736129440000|2025-01-06 02:10:40|91.84|91.34|91.83|91.33|91.84|91.34|91.82|91.32|5
1736129450000|2025-01-06 02:10:50|91.84|91.34|91.83|91.33|91.84|91.34|91.82|91.32|3
1736129460000|2025-01-06 02:11:00|91.84|91.34|91.83|91.33|91.85|91.35|91.82|91.32|7
1736129470000|2025-01-06 02:11:10|91.84|91.34|91.77|91.27|91.84|91.34|91.76|91.26|8
1736129480000|2025-01-06 02:11:20|91.78|91.28|91.78|91.28|91.78|91.28|91.75|91.25|9
1736129490000|2025-01-06 02:11:30|91.79|91.29|91.84|91.34|91.85|91.35|91.79|91.29|10
1736129500000|2025-01-06 02:11:40|91.85|91.35|91.84|91.34|91.93|91.43|91.84|91.34|12
1736129510000|2025-01-06 02:11:50|91.85|91.35|91.83|91.33|91.85|91.35|91.82|91.32|4
1736129520000|2025-01-06 02:12:00|91.84|91.34|91.91|91.41|91.93|91.43|91.84|91.34|10
1736129530000|2025-01-06 02:12:10|91.92|91.42|91.92|91.42|91.93|91.43|91.9|91.4|10
1736129540000|2025-01-06 02:12:20|91.83|91.33|91.77|91.27|91.84|91.34|91.77|91.27|12
1736129550000|2025-01-06 02:12:30|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736129560000|2025-01-06 02:12:40|91.69|91.19|91.66|91.16|91.69|91.19|91.65|91.15|11
1736129570000|2025-01-06 02:12:50|91.64|91.14|91.72|91.22|91.72|91.22|91.64|91.14|12
1736129580000|2025-01-06 02:13:00|91.73|91.23|91.9|91.4|91.9|91.4|91.73|91.23|20
1736129590000|2025-01-06 02:13:10|91.89|91.39|91.81|91.31|91.89|91.39|91.81|91.31|8
1736129600000|2025-01-06 02:13:20|91.8|91.3|91.87|91.37|91.87|91.37|91.76|91.26|11
1736129610000|2025-01-06 02:13:30|91.88|91.38|91.9|91.4|91.91|91.41|91.87|91.37|7
1736129620000|2025-01-06 02:13:40|91.89|91.39|91.95|91.45|91.95|91.45|91.89|91.39|11
1736129630000|2025-01-06 02:13:50|91.94|91.44|91.95|91.45|91.95|91.45|91.92|91.42|5
1736129640000|2025-01-06 02:14:00|91.92|91.42|91.9|91.4|91.95|91.45|91.9|91.4|13
1736129650000|2025-01-06 02:14:10|91.91|91.41|91.86|91.36|91.91|91.41|91.86|91.36|8
1736129660000|2025-01-06 02:14:20|91.84|91.34|91.83|91.33|91.85|91.35|91.8|91.3|16
1736129670000|2025-01-06 02:14:30|91.85|91.35|91.9|91.4|91.9|91.4|91.85|91.35|5
1736129680000|2025-01-06 02:14:40|91.91|91.41|91.87|91.37|91.91|91.41|91.87|91.37|8
1736129690000|2025-01-06 02:14:50|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|2
1736129700000|2025-01-06 02:15:00|91.88|91.38|91.81|91.31|91.88|91.38|91.8|91.3|13
1736129710000|2025-01-06 02:15:10|91.82|91.32|91.73|91.23|91.83|91.33|91.73|91.23|16
1736129720000|2025-01-06 02:15:20|91.74|91.24|91.72|91.22|91.78|91.28|91.67|91.17|21
1736129730000|2025-01-06 02:15:30|91.71|91.21|91.39|90.89|91.71|91.21|91.39|90.89|25
1736129740000|2025-01-06 02:15:40|91.38|90.88|91.46|90.96|91.46|90.96|91.38|90.88|5
1736129750000|2025-01-06 02:15:50|91.47|90.97|91.52|91.02|91.53|91.03|91.43|90.93|14
1736129760000|2025-01-06 02:16:00|91.53|91.03|91.55|91.05|91.61|91.11|91.53|91.03|14
1736129770000|2025-01-06 02:16:10|91.54|91.04|91.64|91.14|91.64|91.14|91.54|91.04|15
1736129780000|2025-01-06 02:16:20|91.65|91.15|91.6|91.1|91.72|91.22|91.59|91.09|26
1736129790000|2025-01-06 02:16:30|91.63|91.13|91.61|91.11|91.66|91.16|91.6|91.1|15
1736129800000|2025-01-06 02:16:40|91.6|91.1|91.68|91.18|91.71|91.21|91.6|91.1|18
1736129810000|2025-01-06 02:16:50|91.69|91.19|91.62|91.12|91.69|91.19|91.61|91.11|11
1736129820000|2025-01-06 02:17:00|91.64|91.14|91.7|91.2|91.73|91.23|91.64|91.14|17
1736129830000|2025-01-06 02:17:10|91.68|91.18|91.68|91.18|91.69|91.19|91.6|91.1|20
1736129840000|2025-01-06 02:17:20|91.7|91.2|91.59|91.09|91.7|91.2|91.59|91.09|11
1736129850000|2025-01-06 02:17:30|91.6|91.1|91.7|91.2|91.7|91.2|91.59|91.09|14
1736129860000|2025-01-06 02:17:40|91.69|91.19|91.64|91.14|91.69|91.19|91.63|91.13|12
1736129870000|2025-01-06 02:17:50|91.66|91.16|91.64|91.14|91.7|91.2|91.64|91.14|11
1736129880000|2025-01-06 02:18:00|91.65|91.15|91.65|91.15|91.69|91.19|91.64|91.14|12
1736129890000|2025-01-06 02:18:10|91.68|91.18|91.6|91.1|91.68|91.18|91.59|91.09|14
1736129900000|2025-01-06 02:18:20|91.61|91.11|91.61|91.11|91.61|91.11|91.56|91.06|11
1736129910000|2025-01-06 02:18:30|91.62|91.12|91.69|91.19|91.69|91.19|91.6|91.1|13
1736129920000|2025-01-06 02:18:40|91.68|91.18|91.7|91.2|91.7|91.2|91.67|91.17|7
1736129930000|2025-01-06 02:18:50|91.69|91.19|91.7|91.2|91.73|91.23|91.68|91.18|9
1736129940000|2025-01-06 02:19:00|91.69|91.19|91.75|91.25|91.75|91.25|91.67|91.17|18
1736129950000|2025-01-06 02:19:10|91.74|91.24|91.89|91.39|91.91|91.41|91.72|91.22|16
1736129960000|2025-01-06 02:19:20|91.88|91.38|91.91|91.41|91.91|91.41|91.83|91.33|15
1736129970000|2025-01-06 02:19:30|91.92|91.42|91.96|91.46|91.96|91.46|91.89|91.39|13
1736130010000|2025-01-06 02:20:10|92|91.5|92.02|91.52|92.04|91.54|92|91.5|5
1736130020000|2025-01-06 02:20:20|92.03|91.53|91.93|91.43|92.03|91.53|91.93|91.43|13
1736130030000|2025-01-06 02:20:30|91.92|91.42|91.84|91.34|91.92|91.42|91.83|91.33|14
1736130040000|2025-01-06 02:20:40|91.88|91.38|91.9|91.4|91.92|91.42|91.88|91.38|11
1736130050000|2025-01-06 02:20:50|91.89|91.39|91.85|91.35|91.89|91.39|91.83|91.33|5
1736130060000|2025-01-06 02:21:00|91.86|91.36|91.83|91.33|91.86|91.36|91.82|91.32|6
1736130070000|2025-01-06 02:21:10|91.82|91.32|91.8|91.3|91.83|91.33|91.79|91.29|11
1736130080000|2025-01-06 02:21:20|91.81|91.31|91.73|91.23|91.81|91.31|91.72|91.22|10
1736130090000|2025-01-06 02:21:30|91.72|91.22|91.75|91.25|91.75|91.25|91.71|91.21|8
1736130100000|2025-01-06 02:21:40|91.76|91.26|91.78|91.28|91.8|91.3|91.76|91.26|10
1736130110000|2025-01-06 02:21:50|91.77|91.27|91.79|91.29|91.79|91.29|91.75|91.25|11
1736130120000|2025-01-06 02:22:00|91.78|91.28|91.82|91.32|91.83|91.33|91.75|91.25|8
1736130130000|2025-01-06 02:22:10|91.83|91.33|91.8|91.3|91.83|91.33|91.8|91.3|11
1736130140000|2025-01-06 02:22:20|91.79|91.29|91.79|91.29|91.81|91.31|91.75|91.25|19
1736130150000|2025-01-06 02:22:30|91.76|91.26|91.8|91.3|91.8|91.3|91.75|91.25|4
1736130160000|2025-01-06 02:22:40|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|7
1736130170000|2025-01-06 02:22:50|91.81|91.31|91.78|91.28|91.81|91.31|91.75|91.25|11
1736130180000|2025-01-06 02:23:00|91.77|91.27|91.83|91.33|91.85|91.35|91.73|91.23|13
1736130190000|2025-01-06 02:23:10|91.84|91.34|91.93|91.43|91.93|91.43|91.84|91.34|7
1736130200000|2025-01-06 02:23:20|91.92|91.42|91.97|91.47|91.99|91.49|91.92|91.42|15
1736130210000|2025-01-06 02:23:30|91.98|91.48|91.93|91.43|91.98|91.48|91.93|91.43|8
1736130220000|2025-01-06 02:23:40|91.92|91.42|91.93|91.43|91.93|91.43|91.84|91.34|14
1736130230000|2025-01-06 02:23:50|91.94|91.44|91.85|91.35|91.95|91.45|91.85|91.35|10
1736130240000|2025-01-06 02:24:00|91.84|91.34|91.84|91.34|91.84|91.34|91.83|91.33|5
1736130250000|2025-01-06 02:24:10|91.83|91.33|91.81|91.31|91.83|91.33|91.81|91.31|3
1736130260000|2025-01-06 02:24:20|91.82|91.32|91.81|91.31|91.84|91.34|91.8|91.3|7
1736130270000|2025-01-06 02:24:30|91.8|91.3|91.76|91.26|91.8|91.3|91.76|91.26|5
1736130280000|2025-01-06 02:24:40|91.75|91.25|91.76|91.26|91.8|91.3|91.71|91.21|14
1736130290000|2025-01-06 02:24:50|91.77|91.27|91.73|91.23|91.77|91.27|91.73|91.23|8
1736130300000|2025-01-06 02:25:00|91.74|91.24|91.71|91.21|91.74|91.24|91.69|91.19|8
1736130310000|2025-01-06 02:25:10|91.7|91.2|91.74|91.24|91.74|91.24|91.69|91.19|9
1736130320000|2025-01-06 02:25:20|91.75|91.25|91.75|91.25|91.75|91.25|91.71|91.21|7
1736130330000|2025-01-06 02:25:30|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|3
1736130340000|2025-01-06 02:25:40|91.76|91.26|91.81|91.31|91.81|91.31|91.75|91.25|4
1736130350000|2025-01-06 02:25:50|91.8|91.3|91.83|91.33|91.85|91.35|91.77|91.27|13
1736130360000|2025-01-06 02:26:00|91.82|91.32|91.82|91.32|91.84|91.34|91.79|91.29|11
1736130370000|2025-01-06 02:26:10|91.8|91.3|91.83|91.33|91.83|91.33|91.77|91.27|13
1736130380000|2025-01-06 02:26:20|91.84|91.34|91.83|91.33|91.84|91.34|91.8|91.3|11
1736130390000|2025-01-06 02:26:30|91.81|91.31|91.78|91.28|91.82|91.32|91.78|91.28|7
1736130400000|2025-01-06 02:26:40|91.79|91.29|91.82|91.32|91.82|91.32|91.79|91.29|7
1736130410000|2025-01-06 02:26:50|91.83|91.33|91.89|91.39|91.91|91.41|91.81|91.31|11
1736130420000|2025-01-06 02:27:00|91.9|91.4|91.88|91.38|91.95|91.45|91.88|91.38|10
1736130430000|2025-01-06 02:27:10|91.89|91.39|91.91|91.41|91.95|91.45|91.88|91.38|10
1736130440000|2025-01-06 02:27:20|91.9|91.4|91.91|91.41|91.91|91.41|91.89|91.39|8
1736130450000|2025-01-06 02:27:30|91.92|91.42|91.92|91.42|91.97|91.47|91.92|91.42|13
1736130460000|2025-01-06 02:27:40|91.91|91.41|91.9|91.4|91.91|91.41|91.9|91.4|4
1736130470000|2025-01-06 02:27:50|91.89|91.39|91.91|91.41|91.92|91.42|91.89|91.39|5
1736130480000|2025-01-06 02:28:00|91.9|91.4|91.91|91.41|91.91|91.41|91.84|91.34|10
1736130490000|2025-01-06 02:28:10|91.92|91.42|91.93|91.43|91.93|91.43|91.9|91.4|8
1736130500000|2025-01-06 02:28:20|91.92|91.42|91.92|91.42|91.92|91.42|91.9|91.4|5
1736130510000|2025-01-06 02:28:30|91.93|91.43|91.96|91.46|91.96|91.46|91.92|91.42|12
1736130520000|2025-01-06 02:28:40|91.95|91.45|91.9|91.4|91.95|91.45|91.9|91.4|5
1736130530000|2025-01-06 02:28:50|91.91|91.41|91.88|91.38|91.92|91.42|91.88|91.38|6
1736130540000|2025-01-06 02:29:00|91.87|91.37|91.85|91.35|91.89|91.39|91.84|91.34|8
1736130550000|2025-01-06 02:29:10|91.86|91.36|91.83|91.33|91.93|91.43|91.83|91.33|11
1736130560000|2025-01-06 02:29:20|91.82|91.32|91.83|91.33|91.83|91.33|91.81|91.31|8
1736130570000|2025-01-06 02:29:30|91.84|91.34|91.82|91.32|91.84|91.34|91.81|91.31|5
1736130580000|2025-01-06 02:29:40|91.83|91.33|91.83|91.33|91.84|91.34|91.82|91.32|6
1736130590000|2025-01-06 02:29:50|91.82|91.32|91.84|91.34|91.85|91.35|91.82|91.32|10
1736130600000|2025-01-06 02:30:00|91.85|91.35|91.84|91.34|91.9|91.4|91.84|91.34|10
1736130610000|2025-01-06 02:30:10|91.83|91.33|91.74|91.24|91.83|91.33|91.74|91.24|5
1736130630000|2025-01-06 02:30:30|91.76|91.26|91.75|91.25|91.77|91.27|91.75|91.25|5
1736130640000|2025-01-06 02:30:40|91.74|91.24|91.69|91.19|91.76|91.26|91.63|91.13|11
1736130650000|2025-01-06 02:30:50|91.7|91.2|91.71|91.21|91.72|91.22|91.69|91.19|6
1736130660000|2025-01-06 02:31:00|91.7|91.2|91.67|91.17|91.7|91.2|91.67|91.17|5
1736130670000|2025-01-06 02:31:10|91.68|91.18|91.63|91.13|91.68|91.18|91.62|91.12|8
1736130680000|2025-01-06 02:31:20|91.64|91.14|91.65|91.15|91.67|91.17|91.64|91.14|4
1736130690000|2025-01-06 02:31:30|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736130700000|2025-01-06 02:31:40|91.66|91.16|91.73|91.23|91.74|91.24|91.66|91.16|15
1736130710000|2025-01-06 02:31:50|91.72|91.22|91.75|91.25|91.75|91.25|91.72|91.22|4
1736130720000|2025-01-06 02:32:00|91.79|91.29|91.75|91.25|91.81|91.31|91.74|91.24|13
1736130730000|2025-01-06 02:32:10|91.74|91.24|91.75|91.25|91.75|91.25|91.74|91.24|4
1736130740000|2025-01-06 02:32:20|91.74|91.24|91.69|91.19|91.75|91.25|91.69|91.19|6
1736130750000|2025-01-06 02:32:30|91.7|91.2|91.74|91.24|91.74|91.24|91.7|91.2|5
1736130760000|2025-01-06 02:32:40|91.75|91.25|91.87|91.37|91.89|91.39|91.75|91.25|15
1736130770000|2025-01-06 02:32:50|91.88|91.38|91.89|91.39|91.9|91.4|91.88|91.38|4
1736130780000|2025-01-06 02:33:00|91.88|91.38|91.94|91.44|91.94|91.44|91.88|91.38|11
1736130790000|2025-01-06 02:33:10|91.95|91.45|91.96|91.46|91.96|91.46|91.93|91.43|10
1736130800000|2025-01-06 02:33:20|91.99|91.49|92|91.5|92.01|91.51|91.99|91.49|5
1736130810000|2025-01-06 02:33:30|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736130820000|2025-01-06 02:33:40|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1736130830000|2025-01-06 02:33:50|92|91.5|91.99|91.49|92.01|91.51|91.99|91.49|4
1736130840000|2025-01-06 02:34:00|92|91.5|92.03|91.53|92.03|91.53|92|91.5|4
1736130850000|2025-01-06 02:34:10|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736130860000|2025-01-06 02:34:20|92.05|91.55|92.2|91.7|92.2|91.7|92.05|91.55|8
1736130870000|2025-01-06 02:34:30|92.21|91.71|92.27|91.77|92.27|91.77|92.2|91.7|16
1736130880000|2025-01-06 02:34:40|92.28|91.78|92.29|91.79|92.29|91.79|92.28|91.78|2
1736130890000|2025-01-06 02:34:50|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1736130900000|2025-01-06 02:35:00|92.29|91.79|92.36|91.86|92.36|91.86|92.29|91.79|5
1736130910000|2025-01-06 02:35:10|92.44|91.94|92.44|91.94|92.48|91.98|92.42|91.92|9
1736130920000|2025-01-06 02:35:20|92.42|91.92|92.36|91.86|92.42|91.92|92.35|91.85|12
1736130930000|2025-01-06 02:35:30|92.35|91.85|92.34|91.84|92.36|91.86|92.33|91.83|9
1736130940000|2025-01-06 02:35:40|92.37|91.87|92.43|91.93|92.43|91.93|92.37|91.87|10
1736130950000|2025-01-06 02:35:50|92.42|91.92|92.36|91.86|92.42|91.92|92.34|91.84|11
1736130960000|2025-01-06 02:36:00|92.37|91.87|92.36|91.86|92.43|91.93|92.36|91.86|11
1736130970000|2025-01-06 02:36:10|92.37|91.87|92.37|91.87|92.39|91.89|92.37|91.87|5
1736130980000|2025-01-06 02:36:20|92.38|91.88|92.42|91.92|92.42|91.92|92.36|91.86|7
1736130990000|2025-01-06 02:36:30|92.41|91.91|92.42|91.92|92.42|91.92|92.39|91.89|5
1736131000000|2025-01-06 02:36:40|92.41|91.91|92.42|91.92|92.43|91.93|92.4|91.9|8
1736131010000|2025-01-06 02:36:50|92.41|91.91|92.38|91.88|92.41|91.91|92.38|91.88|5
1736131020000|2025-01-06 02:37:00|92.4|91.9|92.43|91.93|92.43|91.93|92.39|91.89|9
1736131030000|2025-01-06 02:37:10|92.42|91.92|92.42|91.92|92.42|91.92|92.41|91.91|3
1736131040000|2025-01-06 02:37:20|92.4|91.9|92.42|91.92|92.42|91.92|92.4|91.9|3
1736131050000|2025-01-06 02:37:30|92.44|91.94|92.46|91.96|92.46|91.96|92.44|91.94|4
1736131060000|2025-01-06 02:37:40|92.45|91.95|92.45|91.95|92.46|91.96|92.44|91.94|5
1736131070000|2025-01-06 02:37:50|92.44|91.94|92.44|91.94|92.45|91.95|92.43|91.93|6
1736131080000|2025-01-06 02:38:00|92.45|91.95|92.41|91.91|92.45|91.95|92.41|91.91|5
1736131090000|2025-01-06 02:38:10|92.4|91.9|92.42|91.92|92.42|91.92|92.37|91.87|7
1736131100000|2025-01-06 02:38:20|92.41|91.91|92.43|91.93|92.43|91.93|92.41|91.91|4
1736131110000|2025-01-06 02:38:30|92.42|91.92|92.42|91.92|92.43|91.93|92.42|91.92|3
1736131150000|2025-01-06 02:39:10|92.36|91.86|92.27|91.77|92.36|91.86|92.27|91.77|7
1736131160000|2025-01-06 02:39:20|92.26|91.76|92.23|91.73|92.26|91.76|92.21|91.71|8
1736131170000|2025-01-06 02:39:30|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1736131180000|2025-01-06 02:39:40|92.26|91.76|92.25|91.75|92.26|91.76|92.25|91.75|2
1736131190000|2025-01-06 02:39:50|92.26|91.76|92.24|91.74|92.26|91.76|92.24|91.74|7
1736131200000|2025-01-06 02:40:00|92.23|91.73|92.18|91.68|92.24|91.74|92.18|91.68|9
1736131210000|2025-01-06 02:40:10|92.19|91.69|92.23|91.73|92.24|91.74|92.15|91.65|15
1736131220000|2025-01-06 02:40:20|92.22|91.72|92.2|91.7|92.22|91.72|92.15|91.65|8
1736131230000|2025-01-06 02:40:30|92.18|91.68|92.18|91.68|92.2|91.7|92.16|91.66|9
1736131240000|2025-01-06 02:40:40|92.14|91.64|92.16|91.66|92.17|91.67|92.14|91.64|5
1736131250000|2025-01-06 02:40:50|92.15|91.65|92.13|91.63|92.15|91.65|92.11|91.61|5
1736131260000|2025-01-06 02:41:00|92.12|91.62|92.17|91.67|92.17|91.67|92.1|91.6|12
1736131270000|2025-01-06 02:41:10|92.16|91.66|92.18|91.68|92.18|91.68|92.16|91.66|7
1736131280000|2025-01-06 02:41:20|92.17|91.67|92.12|91.62|92.17|91.67|92.12|91.62|5
1736131290000|2025-01-06 02:41:30|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736131300000|2025-01-06 02:41:40|92.12|91.62|92.11|91.61|92.12|91.62|92.11|91.61|2
1736131310000|2025-01-06 02:41:50|92.1|91.6|91.91|91.41|92.1|91.6|91.91|91.41|15
1736131320000|2025-01-06 02:42:00|91.89|91.39|91.82|91.32|91.89|91.39|91.82|91.32|16
1736131330000|2025-01-06 02:42:10|91.81|91.31|91.88|91.38|91.88|91.38|91.81|91.31|10
1736131340000|2025-01-06 02:42:20|91.89|91.39|91.91|91.41|91.91|91.41|91.88|91.38|10
1736131350000|2025-01-06 02:42:30|91.9|91.4|91.87|91.37|91.92|91.42|91.86|91.36|15
1736131360000|2025-01-06 02:42:40|91.86|91.36|91.87|91.37|91.87|91.37|91.84|91.34|7
1736131370000|2025-01-06 02:42:50|91.85|91.35|91.92|91.42|91.92|91.42|91.85|91.35|6
1736131380000|2025-01-06 02:43:00|91.93|91.43|91.84|91.34|91.94|91.44|91.82|91.32|13
1736131390000|2025-01-06 02:43:10|91.83|91.33|91.81|91.31|91.84|91.34|91.81|91.31|7
1736131400000|2025-01-06 02:43:20|91.82|91.32|91.85|91.35|91.85|91.35|91.82|91.32|3
1736131410000|2025-01-06 02:43:30|91.84|91.34|91.78|91.28|91.84|91.34|91.78|91.28|8
1736131420000|2025-01-06 02:43:40|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1736131430000|2025-01-06 02:43:50|91.77|91.27|91.71|91.21|91.77|91.27|91.66|91.16|12
1736131440000|2025-01-06 02:44:00|91.7|91.2|91.68|91.18|91.7|91.2|91.66|91.16|13
1736131450000|2025-01-06 02:44:10|91.67|91.17|91.67|91.17|91.67|91.17|91.66|91.16|5
1736131460000|2025-01-06 02:44:20|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|2
1736131470000|2025-01-06 02:44:30|91.69|91.19|91.7|91.2|91.71|91.21|91.69|91.19|4
1736131480000|2025-01-06 02:44:40|91.69|91.19|91.73|91.23|91.79|91.29|91.69|91.19|12
1736131490000|2025-01-06 02:44:50|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736131500000|2025-01-06 02:45:00|91.7|91.2|91.67|91.17|91.7|91.2|91.65|91.15|7
1736131510000|2025-01-06 02:45:10|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|5
1736131520000|2025-01-06 02:45:20|91.7|91.2|91.71|91.21|91.71|91.21|91.69|91.19|6
1736131530000|2025-01-06 02:45:30|91.73|91.23|91.77|91.27|91.79|91.29|91.73|91.23|13
1736131540000|2025-01-06 02:45:40|91.78|91.28|91.81|91.31|91.81|91.31|91.77|91.27|7
1736131550000|2025-01-06 02:45:50|91.8|91.3|91.79|91.29|91.8|91.3|91.78|91.28|4
1736131560000|2025-01-06 02:46:00|91.8|91.3|91.79|91.29|91.82|91.32|91.79|91.29|10
1736131570000|2025-01-06 02:46:10|91.8|91.3|91.68|91.18|91.8|91.3|91.68|91.18|7
1736131580000|2025-01-06 02:46:20|91.69|91.19|91.7|91.2|91.75|91.25|91.69|91.19|12
1736131590000|2025-01-06 02:46:30|91.71|91.21|91.79|91.29|91.79|91.29|91.71|91.21|10
1736131600000|2025-01-06 02:46:40|91.8|91.3|91.87|91.37|91.89|91.39|91.8|91.3|10
1736131610000|2025-01-06 02:46:50|91.88|91.38|91.92|91.42|91.97|91.47|91.88|91.38|14
1736131620000|2025-01-06 02:47:00|91.91|91.41|91.82|91.32|91.91|91.41|91.8|91.3|11
1736131630000|2025-01-06 02:47:10|91.81|91.31|91.79|91.29|91.81|91.31|91.78|91.28|9
1736131640000|2025-01-06 02:47:20|91.8|91.3|91.8|91.3|91.8|91.3|91.79|91.29|3
1736131650000|2025-01-06 02:47:30|91.79|91.29|91.8|91.3|91.8|91.3|91.78|91.28|9
1736131660000|2025-01-06 02:47:40|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|7
1736131670000|2025-01-06 02:47:50|91.75|91.25|91.71|91.21|91.75|91.25|91.71|91.21|3
1736131680000|2025-01-06 02:48:00|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|5
1736131690000|2025-01-06 02:48:10|91.71|91.21|91.71|91.21|91.71|91.21|91.7|91.2|3
1736131700000|2025-01-06 02:48:20|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736131710000|2025-01-06 02:48:30|91.7|91.2|91.67|91.17|91.7|91.2|91.67|91.17|5
1736131720000|2025-01-06 02:48:40|91.69|91.19|91.67|91.17|91.7|91.2|91.64|91.14|7
1736131730000|2025-01-06 02:48:50|91.68|91.18|91.67|91.17|91.68|91.18|91.66|91.16|3
1736131750000|2025-01-06 02:49:10|91.68|91.18|91.73|91.23|91.73|91.23|91.68|91.18|5
1736131760000|2025-01-06 02:49:20|91.74|91.24|91.69|91.19|91.74|91.24|91.68|91.18|7
1736131770000|2025-01-06 02:49:30|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|3
1736131780000|2025-01-06 02:49:40|91.74|91.24|91.79|91.29|91.8|91.3|91.74|91.24|7
1736131790000|2025-01-06 02:49:50|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|4
1736131800000|2025-01-06 02:50:00|91.8|91.3|91.76|91.26|91.8|91.3|91.76|91.26|5
1736131810000|2025-01-06 02:50:10|91.75|91.25|91.72|91.22|91.75|91.25|91.71|91.21|5
1736131820000|2025-01-06 02:50:20|91.73|91.23|91.73|91.23|91.74|91.24|91.72|91.22|5
1736131830000|2025-01-06 02:50:30|91.72|91.22|91.76|91.26|91.76|91.26|91.72|91.22|9
1736131840000|2025-01-06 02:50:40|91.75|91.25|91.72|91.22|91.75|91.25|91.71|91.21|5
1736131850000|2025-01-06 02:50:50|91.73|91.23|91.73|91.23|91.73|91.23|91.72|91.22|3
1736131860000|2025-01-06 02:51:00|91.71|91.21|91.7|91.2|91.72|91.22|91.68|91.18|10
1736131870000|2025-01-06 02:51:10|91.69|91.19|91.69|91.19|91.69|91.19|91.67|91.17|7
1736131880000|2025-01-06 02:51:20|91.7|91.2|91.63|91.13|91.7|91.2|91.63|91.13|3
1736131890000|2025-01-06 02:51:30|91.64|91.14|91.6|91.1|91.64|91.14|91.6|91.1|3
1736131900000|2025-01-06 02:51:40|91.59|91.09|91.6|91.1|91.61|91.11|91.59|91.09|3
1736131910000|2025-01-06 02:51:50|91.61|91.11|91.65|91.15|91.69|91.19|91.61|91.11|11
1736131920000|2025-01-06 02:52:00|91.66|91.16|91.71|91.21|91.72|91.22|91.66|91.16|12
1736131930000|2025-01-06 02:52:10|91.72|91.22|91.71|91.21|91.73|91.23|91.7|91.2|7
1736131940000|2025-01-06 02:52:20|91.7|91.2|91.67|91.17|91.7|91.2|91.66|91.16|6
1736131950000|2025-01-06 02:52:30|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|4
1736131980000|2025-01-06 02:53:00|91.68|91.18|91.72|91.22|91.72|91.22|91.68|91.18|11
1736131990000|2025-01-06 02:53:10|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|6
1736132000000|2025-01-06 02:53:20|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|3
1736132010000|2025-01-06 02:53:30|91.71|91.21|91.69|91.19|91.72|91.22|91.69|91.19|5
1736132020000|2025-01-06 02:53:40|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736132030000|2025-01-06 02:53:50|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|2
1736132040000|2025-01-06 02:54:00|91.68|91.18|91.67|91.17|91.68|91.18|91.64|91.14|8
1736132050000|2025-01-06 02:54:10|91.68|91.18|91.64|91.14|91.68|91.18|91.64|91.14|5
1736132060000|2025-01-06 02:54:20|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|3
1736132070000|2025-01-06 02:54:30|91.66|91.16|91.67|91.17|91.67|91.17|91.64|91.14|7
1736132080000|2025-01-06 02:54:40|91.66|91.16|91.63|91.13|91.67|91.17|91.63|91.13|7
1736132090000|2025-01-06 02:54:50|91.62|91.12|91.66|91.16|91.66|91.16|91.62|91.12|4
1736132100000|2025-01-06 02:55:00|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|3
1736132110000|2025-01-06 02:55:10|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736132120000|2025-01-06 02:55:20|91.69|91.19|91.7|91.2|91.7|91.2|91.68|91.18|3
1736132130000|2025-01-06 02:55:30|91.68|91.18|91.61|91.11|91.68|91.18|91.61|91.11|5
1736132140000|2025-01-06 02:55:40|91.62|91.12|91.64|91.14|91.64|91.14|91.62|91.12|3
1736132150000|2025-01-06 02:55:50|91.63|91.13|91.6|91.1|91.63|91.13|91.6|91.1|4
1736132160000|2025-01-06 02:56:00|91.62|91.12|91.61|91.11|91.62|91.12|91.61|91.11|2
1736132170000|2025-01-06 02:56:10|91.6|91.1|91.54|91.04|91.6|91.1|91.53|91.03|5
1736132180000|2025-01-06 02:56:20|91.55|91.05|91.56|91.06|91.57|91.07|91.54|91.04|7
1736132190000|2025-01-06 02:56:30|91.55|91.05|91.56|91.06|91.56|91.06|91.54|91.04|3
1736132200000|2025-01-06 02:56:40|91.57|91.07|91.61|91.11|91.61|91.11|91.57|91.07|9
1736132210000|2025-01-06 02:56:50|91.62|91.12|91.69|91.19|91.69|91.19|91.62|91.12|4
1736132220000|2025-01-06 02:57:00|91.68|91.18|91.67|91.17|91.69|91.19|91.66|91.16|6
1736132230000|2025-01-06 02:57:10|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736132240000|2025-01-06 02:57:20|91.67|91.17|91.67|91.17|91.68|91.18|91.65|91.15|5
1736132250000|2025-01-06 02:57:30|91.68|91.18|91.73|91.23|91.73|91.23|91.68|91.18|4
1736132260000|2025-01-06 02:57:40|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|2
1736132270000|2025-01-06 02:57:50|91.71|91.21|91.71|91.21|91.72|91.22|91.71|91.21|3
1736132290000|2025-01-06 02:58:10|91.7|91.2|91.69|91.19|91.71|91.21|91.69|91.19|6
1736132300000|2025-01-06 02:58:20|91.7|91.2|91.66|91.16|91.7|91.2|91.62|91.12|8
1736132310000|2025-01-06 02:58:30|91.65|91.15|91.69|91.19|91.69|91.19|91.65|91.15|5
1736132320000|2025-01-06 02:58:40|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|2
1736132330000|2025-01-06 02:58:50|91.74|91.24|91.75|91.25|91.75|91.25|91.74|91.24|2
1736132350000|2025-01-06 02:59:10|91.74|91.24|91.72|91.22|91.74|91.24|91.72|91.22|3
1736132360000|2025-01-06 02:59:20|91.71|91.21|91.66|91.16|91.71|91.21|91.66|91.16|8
1736132370000|2025-01-06 02:59:30|91.64|91.14|91.64|91.14|91.64|91.14|91.63|91.13|3
1736132380000|2025-01-06 02:59:40|91.65|91.15|91.65|91.15|91.69|91.19|91.64|91.14|7
1736132390000|2025-01-06 02:59:50|91.79|91.29|91.78|91.28|91.79|91.29|91.76|91.26|5
1736132400000|2025-01-06 03:00:00|91.79|91.29|91.9|91.4|91.92|91.42|91.77|91.27|11
1736132410000|2025-01-06 03:00:10|91.89|91.39|91.85|91.35|91.89|91.39|91.84|91.34|9
1736132420000|2025-01-06 03:00:20|91.84|91.34|91.75|91.25|91.84|91.34|91.75|91.25|10
1736132430000|2025-01-06 03:00:30|91.74|91.24|91.8|91.3|91.82|91.32|91.73|91.23|5
1736132440000|2025-01-06 03:00:40|91.79|91.29|91.79|91.29|91.8|91.3|91.79|91.29|3
1736132450000|2025-01-06 03:00:50|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736132460000|2025-01-06 03:01:00|91.79|91.29|91.73|91.23|91.79|91.29|91.73|91.23|7
1736132470000|2025-01-06 03:01:10|91.72|91.22|91.71|91.21|91.73|91.23|91.69|91.19|9
1736132480000|2025-01-06 03:01:20|91.72|91.22|91.7|91.2|91.74|91.24|91.69|91.19|8
1736132490000|2025-01-06 03:01:30|91.69|91.19|91.64|91.14|91.69|91.19|91.64|91.14|4
1736132500000|2025-01-06 03:01:40|91.63|91.13|91.59|91.09|91.67|91.17|91.59|91.09|11
1736132510000|2025-01-06 03:01:50|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|6
1736132520000|2025-01-06 03:02:00|91.58|91.08|91.52|91.02|91.58|91.08|91.51|91.01|9
1736132530000|2025-01-06 03:02:10|91.54|91.04|91.57|91.07|91.58|91.08|91.53|91.03|14
1736132540000|2025-01-06 03:02:20|91.56|91.06|91.52|91.02|91.56|91.06|91.51|91.01|9
1736132550000|2025-01-06 03:02:30|91.53|91.03|91.54|91.04|91.55|91.05|91.52|91.02|4
1736132560000|2025-01-06 03:02:40|91.53|91.03|91.51|91.01|91.54|91.04|91.51|91.01|5
1736132570000|2025-01-06 03:02:50|91.5|91|91.49|90.99|91.5|91|91.46|90.96|10
1736132580000|2025-01-06 03:03:00|91.5|91|91.55|91.05|91.55|91.05|91.5|91|8
1736132590000|2025-01-06 03:03:10|91.54|91.04|91.63|91.13|91.63|91.13|91.54|91.04|9
1736132600000|2025-01-06 03:03:20|91.67|91.17|91.71|91.21|91.72|91.22|91.67|91.17|5
1736132610000|2025-01-06 03:03:30|91.7|91.2|91.72|91.22|91.73|91.23|91.69|91.19|13
1736132620000|2025-01-06 03:03:40|91.73|91.23|91.71|91.21|91.73|91.23|91.71|91.21|5
1736132630000|2025-01-06 03:03:50|91.72|91.22|91.7|91.2|91.73|91.23|91.68|91.18|9
1736132640000|2025-01-06 03:04:00|91.71|91.21|91.64|91.14|91.72|91.22|91.64|91.14|14
1736132650000|2025-01-06 03:04:10|91.63|91.13|91.64|91.14|91.65|91.15|91.62|91.12|10
1736132660000|2025-01-06 03:04:20|91.65|91.15|91.66|91.16|91.69|91.19|91.65|91.15|6
1736132670000|2025-01-06 03:04:30|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736132680000|2025-01-06 03:04:40|91.6|91.1|91.57|91.07|91.61|91.11|91.57|91.07|10
1736132690000|2025-01-06 03:04:50|91.58|91.08|91.59|91.09|91.6|91.1|91.58|91.08|3
1736132700000|2025-01-06 03:05:00|91.61|91.11|91.65|91.15|91.65|91.15|91.61|91.11|4
1736132710000|2025-01-06 03:05:10|91.69|91.19|91.68|91.18|91.7|91.2|91.64|91.14|12
1736132720000|2025-01-06 03:05:20|91.69|91.19|91.71|91.21|91.72|91.22|91.69|91.19|10
1736132730000|2025-01-06 03:05:30|91.72|91.22|91.75|91.25|91.75|91.25|91.72|91.22|8
1736132740000|2025-01-06 03:05:40|91.74|91.24|91.7|91.2|91.78|91.28|91.7|91.2|8
1736132750000|2025-01-06 03:05:50|91.71|91.21|91.69|91.19|91.71|91.21|91.69|91.19|5
1736132760000|2025-01-06 03:06:00|91.7|91.2|91.75|91.25|91.75|91.25|91.69|91.19|10
1736132770000|2025-01-06 03:06:10|91.74|91.24|91.81|91.31|91.81|91.31|91.74|91.24|7
1736132780000|2025-01-06 03:06:20|91.82|91.32|91.83|91.33|91.84|91.34|91.82|91.32|6
1736132790000|2025-01-06 03:06:30|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736132800000|2025-01-06 03:06:40|91.84|91.34|91.83|91.33|91.84|91.34|91.82|91.32|4
1736132810000|2025-01-06 03:06:50|91.82|91.32|91.79|91.29|91.82|91.32|91.79|91.29|4
1736132820000|2025-01-06 03:07:00|91.8|91.3|91.8|91.3|91.82|91.32|91.79|91.29|9
1736132830000|2025-01-06 03:07:10|91.79|91.29|91.79|91.29|91.8|91.3|91.79|91.29|3
1736132840000|2025-01-06 03:07:20|91.78|91.28|91.83|91.33|91.83|91.33|91.77|91.27|11
1736132850000|2025-01-06 03:07:30|91.82|91.32|91.81|91.31|91.83|91.33|91.81|91.31|4
1736132860000|2025-01-06 03:07:40|91.82|91.32|91.81|91.31|91.83|91.33|91.81|91.31|4
1736132870000|2025-01-06 03:07:50|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1736132880000|2025-01-06 03:08:00|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|3
1736132890000|2025-01-06 03:08:10|91.83|91.33|91.83|91.33|91.83|91.33|91.82|91.32|3
1736132900000|2025-01-06 03:08:20|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1736132910000|2025-01-06 03:08:30|91.84|91.34|91.79|91.29|91.84|91.34|91.79|91.29|6
1736132920000|2025-01-06 03:08:40|91.78|91.28|91.74|91.24|91.79|91.29|91.73|91.23|10
1736132930000|2025-01-06 03:08:50|91.73|91.23|91.69|91.19|91.73|91.23|91.69|91.19|6
1736132940000|2025-01-06 03:09:00|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736132950000|2025-01-06 03:09:10|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1736132960000|2025-01-06 03:09:20|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|3
1736132970000|2025-01-06 03:09:30|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736132980000|2025-01-06 03:09:40|91.64|91.14|91.64|91.14|91.64|91.14|91.63|91.13|3
1736132990000|2025-01-06 03:09:50|91.62|91.12|91.61|91.11|91.63|91.13|91.6|91.1|8
1736133000000|2025-01-06 03:10:00|91.6|91.1|91.6|91.1|91.61|91.11|91.58|91.08|6
1736133010000|2025-01-06 03:10:10|91.61|91.11|91.58|91.08|91.61|91.11|91.58|91.08|8
1736133030000|2025-01-06 03:10:30|91.6|91.1|91.61|91.11|91.61|91.11|91.6|91.1|2
1736133040000|2025-01-06 03:10:40|91.6|91.1|91.54|91.04|91.6|91.1|91.54|91.04|5
1736133050000|2025-01-06 03:10:50|91.53|91.03|91.53|91.03|91.54|91.04|91.52|91.02|5
1736133060000|2025-01-06 03:11:00|91.54|91.04|91.56|91.06|91.59|91.09|91.54|91.04|8
1736133070000|2025-01-06 03:11:10|91.55|91.05|91.54|91.04|91.55|91.05|91.53|91.03|6
1736133080000|2025-01-06 03:11:20|91.53|91.03|91.52|91.02|91.53|91.03|91.51|91.01|4
1736133090000|2025-01-06 03:11:30|91.51|91.01|91.53|91.03|91.53|91.03|91.51|91.01|3
1736133100000|2025-01-06 03:11:40|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736133110000|2025-01-06 03:11:50|91.56|91.06|91.59|91.09|91.6|91.1|91.56|91.06|5
1736133120000|2025-01-06 03:12:00|91.6|91.1|91.58|91.08|91.6|91.1|91.58|91.08|3
1736133130000|2025-01-06 03:12:10|91.57|91.07|91.54|91.04|91.57|91.07|91.54|91.04|4
1736133140000|2025-01-06 03:12:20|91.53|91.03|91.75|91.25|91.76|91.26|91.53|91.03|14
1736133150000|2025-01-06 03:12:30|91.74|91.24|91.83|91.33|91.83|91.33|91.74|91.24|9
1736133160000|2025-01-06 03:12:40|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|6
1736133170000|2025-01-06 03:12:50|91.82|91.32|91.82|91.32|91.82|91.32|91.8|91.3|4
1736133180000|2025-01-06 03:13:00|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1736133190000|2025-01-06 03:13:10|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1736133200000|2025-01-06 03:13:20|91.8|91.3|91.73|91.23|91.8|91.3|91.72|91.22|9
1736133210000|2025-01-06 03:13:30|91.74|91.24|91.74|91.24|91.75|91.25|91.74|91.24|3
1736133220000|2025-01-06 03:13:40|91.75|91.25|91.75|91.25|91.77|91.27|91.75|91.25|4
1736133230000|2025-01-06 03:13:50|91.76|91.26|91.78|91.28|91.79|91.29|91.75|91.25|6
1736133240000|2025-01-06 03:14:00|91.77|91.27|91.74|91.24|91.77|91.27|91.74|91.24|5
1736133250000|2025-01-06 03:14:10|91.73|91.23|91.73|91.23|91.73|91.23|91.72|91.22|3
1736133260000|2025-01-06 03:14:20|91.74|91.24|91.76|91.26|91.76|91.26|91.74|91.24|5
1736133270000|2025-01-06 03:14:30|91.79|91.29|91.82|91.32|91.82|91.32|91.79|91.29|3
1736133280000|2025-01-06 03:14:40|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1736133290000|2025-01-06 03:14:50|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1736133300000|2025-01-06 03:15:00|91.82|91.32|91.91|91.41|91.91|91.41|91.82|91.32|10
1736133310000|2025-01-06 03:15:10|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736133320000|2025-01-06 03:15:20|91.89|91.39|91.89|91.39|91.89|91.39|91.86|91.36|6
1736133330000|2025-01-06 03:15:30|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|2
1736133340000|2025-01-06 03:15:40|91.94|91.44|91.96|91.46|91.98|91.48|91.93|91.43|12
1736133350000|2025-01-06 03:15:50|91.97|91.47|91.94|91.44|91.97|91.47|91.94|91.44|7
1736133360000|2025-01-06 03:16:00|91.95|91.45|92.1|91.6|92.11|91.61|91.95|91.45|9
1736133370000|2025-01-06 03:16:10|92.11|91.61|92.14|91.64|92.15|91.65|92.1|91.6|8
1736133380000|2025-01-06 03:16:20|92.15|91.65|92.15|91.65|92.17|91.67|92.15|91.65|3
1736133390000|2025-01-06 03:16:30|92.16|91.66|92.15|91.65|92.16|91.66|92.14|91.64|5
1736133400000|2025-01-06 03:16:40|92.14|91.64|92.14|91.64|92.14|91.64|92.13|91.63|5
1736133410000|2025-01-06 03:16:50|92.13|91.63|92.15|91.65|92.15|91.65|92.13|91.63|5
1736133420000|2025-01-06 03:17:00|92.16|91.66|92.14|91.64|92.19|91.69|92.12|91.62|10
1736133430000|2025-01-06 03:17:10|92.15|91.65|92.13|91.63|92.15|91.65|92.13|91.63|2
1736133440000|2025-01-06 03:17:20|92.12|91.62|92.09|91.59|92.13|91.63|92.09|91.59|8
1736133450000|2025-01-06 03:17:30|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1736133460000|2025-01-06 03:17:40|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736133470000|2025-01-06 03:17:50|92.03|91.53|92.03|91.53|92.03|91.53|92.02|91.52|3
1736133480000|2025-01-06 03:18:00|92.02|91.52|92.07|91.57|92.07|91.57|92.02|91.52|12
1736133490000|2025-01-06 03:18:10|92.06|91.56|92.12|91.62|92.14|91.64|92.06|91.56|10
1736133500000|2025-01-06 03:18:20|92.13|91.63|92.11|91.61|92.13|91.63|92.1|91.6|5
1736133510000|2025-01-06 03:18:30|92.1|91.6|92.05|91.55|92.1|91.6|92.04|91.54|7
1736133520000|2025-01-06 03:18:40|92.06|91.56|92.09|91.59|92.09|91.59|92.06|91.56|5
1736133530000|2025-01-06 03:18:50|92.1|91.6|92.12|91.62|92.12|91.62|92.1|91.6|3
1736133550000|2025-01-06 03:19:10|92.11|91.61|92.04|91.54|92.11|91.61|92.04|91.54|5
1736133560000|2025-01-06 03:19:20|92.05|91.55|92.04|91.54|92.05|91.55|92.03|91.53|4
1736133570000|2025-01-06 03:19:30|92.06|91.56|92.08|91.58|92.09|91.59|92.06|91.56|4
1736133580000|2025-01-06 03:19:40|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736133590000|2025-01-06 03:19:50|92.05|91.55|92.06|91.56|92.09|91.59|92.05|91.55|8
1736133600000|2025-01-06 03:20:00|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736133610000|2025-01-06 03:20:10|92.06|91.56|92.09|91.59|92.09|91.59|92.06|91.56|5
1736133620000|2025-01-06 03:20:20|92.08|91.58|92.02|91.52|92.08|91.58|92.02|91.52|3
1736133630000|2025-01-06 03:20:30|92.03|91.53|92.03|91.53|92.05|91.55|92.03|91.53|8
1736133640000|2025-01-06 03:20:40|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736133650000|2025-01-06 03:20:50|92.04|91.54|92|91.5|92.04|91.54|92|91.5|4
1736133660000|2025-01-06 03:21:00|91.99|91.49|91.9|91.4|91.99|91.49|91.89|91.39|11
1736133670000|2025-01-06 03:21:10|91.89|91.39|91.84|91.34|91.89|91.39|91.83|91.33|8
1736133680000|2025-01-06 03:21:20|91.83|91.33|91.82|91.32|91.85|91.35|91.81|91.31|8
1736133690000|2025-01-06 03:21:30|91.83|91.33|91.88|91.38|91.88|91.38|91.83|91.33|12
1736133700000|2025-01-06 03:21:40|91.87|91.37|91.89|91.39|91.89|91.39|91.86|91.36|8
1736133710000|2025-01-06 03:21:50|91.9|91.4|91.92|91.42|91.93|91.43|91.9|91.4|7
1736133720000|2025-01-06 03:22:00|91.91|91.41|91.92|91.42|91.92|91.42|91.89|91.39|7
1736133730000|2025-01-06 03:22:10|91.93|91.43|91.89|91.39|91.93|91.43|91.89|91.39|7
1736133740000|2025-01-06 03:22:20|91.9|91.4|91.88|91.38|91.9|91.4|91.88|91.38|3
1736133750000|2025-01-06 03:22:30|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|5
1736133760000|2025-01-06 03:22:40|91.86|91.36|91.88|91.38|91.88|91.38|91.86|91.36|4
1736133780000|2025-01-06 03:23:00|91.87|91.37|91.85|91.35|91.89|91.39|91.84|91.34|11
1736133790000|2025-01-06 03:23:10|91.86|91.36|91.89|91.39|91.89|91.39|91.86|91.36|4
1736133800000|2025-01-06 03:23:20|91.88|91.38|91.86|91.36|91.88|91.38|91.86|91.36|2
1736133810000|2025-01-06 03:23:30|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736133820000|2025-01-06 03:23:40|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736133830000|2025-01-06 03:23:50|91.86|91.36|91.92|91.42|91.92|91.42|91.86|91.36|4
1736133840000|2025-01-06 03:24:00|91.91|91.41|91.99|91.49|91.99|91.49|91.91|91.41|9
1736133850000|2025-01-06 03:24:10|92|91.5|92.02|91.52|92.02|91.52|92|91.5|2
1736133860000|2025-01-06 03:24:20|92.03|91.53|92.06|91.56|92.08|91.58|92.03|91.53|8
1736133870000|2025-01-06 03:24:30|92.07|91.57|92.11|91.61|92.11|91.61|92.07|91.57|5
1736133880000|2025-01-06 03:24:40|92.1|91.6|92.09|91.59|92.1|91.6|92.08|91.58|4
1736133890000|2025-01-06 03:24:50|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736133900000|2025-01-06 03:25:00|92.09|91.59|92.11|91.61|92.11|91.61|92.03|91.53|11
1736133910000|2025-01-06 03:25:10|92.1|91.6|92.08|91.58|92.1|91.6|92.05|91.55|7
1736133920000|2025-01-06 03:25:20|92.06|91.56|92.08|91.58|92.08|91.58|92.05|91.55|7
1736133930000|2025-01-06 03:25:30|92.09|91.59|92.07|91.57|92.09|91.59|92.04|91.54|10
1736133940000|2025-01-06 03:25:40|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|4
1736133950000|2025-01-06 03:25:50|92.08|91.58|92.12|91.62|92.12|91.62|92.08|91.58|3
1736133960000|2025-01-06 03:26:00|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736133970000|2025-01-06 03:26:10|92.12|91.62|92.12|91.62|92.13|91.63|92.11|91.61|7
1736133980000|2025-01-06 03:26:20|92.13|91.63|92.11|91.61|92.14|91.64|92.11|91.61|4
1736133990000|2025-01-06 03:26:30|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|2
1736134000000|2025-01-06 03:26:40|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|2
1736134010000|2025-01-06 03:26:50|92.09|91.59|92.11|91.61|92.11|91.61|92.09|91.59|5
1736134020000|2025-01-06 03:27:00|92.1|91.6|92.09|91.59|92.11|91.61|92.08|91.58|8
1736134030000|2025-01-06 03:27:10|92.08|91.58|92.1|91.6|92.1|91.6|92.06|91.56|9
1736134040000|2025-01-06 03:27:20|92.09|91.59|92.08|91.58|92.12|91.62|92.08|91.58|10
1736134050000|2025-01-06 03:27:30|92.07|91.57|92.06|91.56|92.07|91.57|92.04|91.54|11
1736134060000|2025-01-06 03:27:40|92.07|91.57|92.08|91.58|92.09|91.59|92.07|91.57|4
1736134070000|2025-01-06 03:27:50|92.06|91.56|92.12|91.62|92.12|91.62|92.06|91.56|6
1736134080000|2025-01-06 03:28:00|92.1|91.6|92.11|91.61|92.12|91.62|92.1|91.6|4
1736134090000|2025-01-06 03:28:10|92.1|91.6|92.1|91.6|92.11|91.61|92.1|91.6|3
1736134100000|2025-01-06 03:28:20|92.09|91.59|92.09|91.59|92.09|91.59|92.08|91.58|3
1736134110000|2025-01-06 03:28:30|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736134120000|2025-01-06 03:28:40|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|4
1736134130000|2025-01-06 03:28:50|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736134140000|2025-01-06 03:29:00|92.1|91.6|92.08|91.58|92.11|91.61|92.08|91.58|5
1736134150000|2025-01-06 03:29:10|92.07|91.57|92.06|91.56|92.07|91.57|92.05|91.55|5
1736134160000|2025-01-06 03:29:20|92.07|91.57|92.05|91.55|92.07|91.57|92.04|91.54|7
1736134180000|2025-01-06 03:29:40|92.06|91.56|92.05|91.55|92.06|91.56|92.05|91.55|2
1736134190000|2025-01-06 03:29:50|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736134200000|2025-01-06 03:30:00|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736134210000|2025-01-06 03:30:10|92.06|91.56|92.1|91.6|92.11|91.61|92.06|91.56|5
1736134220000|2025-01-06 03:30:20|92.09|91.59|92.08|91.58|92.11|91.61|92.08|91.58|5
1736134230000|2025-01-06 03:30:30|92.06|91.56|92.04|91.54|92.06|91.56|92.03|91.53|8
1736134240000|2025-01-06 03:30:40|92.05|91.55|92.1|91.6|92.11|91.61|92.05|91.55|7
1736134250000|2025-01-06 03:30:50|92.11|91.61|92.12|91.62|92.12|91.62|92.1|91.6|4
1736134260000|2025-01-06 03:31:00|92.13|91.63|92.13|91.63|92.15|91.65|92.13|91.63|7
1736134270000|2025-01-06 03:31:10|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736134280000|2025-01-06 03:31:20|92.11|91.61|92.12|91.62|92.12|91.62|92.1|91.6|4
1736134300000|2025-01-06 03:31:40|92.1|91.6|92.06|91.56|92.1|91.6|92.06|91.56|7
1736134310000|2025-01-06 03:31:50|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736134320000|2025-01-06 03:32:00|92.06|91.56|92.11|91.61|92.11|91.61|92.04|91.54|5
1736134330000|2025-01-06 03:32:10|92.12|91.62|92.13|91.63|92.14|91.64|92.12|91.62|4
1736134340000|2025-01-06 03:32:20|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|2
1736134350000|2025-01-06 03:32:30|92.14|91.64|92.16|91.66|92.16|91.66|92.14|91.64|2
1736134360000|2025-01-06 03:32:40|92.17|91.67|92.17|91.67|92.21|91.71|92.16|91.66|8
1736134370000|2025-01-06 03:32:50|92.16|91.66|92.16|91.66|92.16|91.66|92.15|91.65|7
1736134380000|2025-01-06 03:33:00|92.17|91.67|92.19|91.69|92.2|91.7|92.17|91.67|5
1736134390000|2025-01-06 03:33:10|92.2|91.7|92.33|91.83|92.33|91.83|92.2|91.7|10
1736134400000|2025-01-06 03:33:20|92.34|91.84|92.35|91.85|92.35|91.85|92.31|91.81|10
1736134410000|2025-01-06 03:33:30|92.33|91.83|92.3|91.8|92.34|91.84|92.3|91.8|7
1736134420000|2025-01-06 03:33:40|92.29|91.79|92.3|91.8|92.31|91.81|92.29|91.79|5
1736134430000|2025-01-06 03:33:50|92.31|91.81|92.33|91.83|92.33|91.83|92.3|91.8|8
1736134440000|2025-01-06 03:34:00|92.34|91.84|92.3|91.8|92.34|91.84|92.3|91.8|6
1736134450000|2025-01-06 03:34:10|92.29|91.79|92.34|91.84|92.34|91.84|92.29|91.79|9
1736134460000|2025-01-06 03:34:20|92.32|91.82|92.31|91.81|92.33|91.83|92.31|91.81|4
1736134470000|2025-01-06 03:34:30|92.3|91.8|92.26|91.76|92.3|91.8|92.25|91.75|10
1736134480000|2025-01-06 03:34:40|92.25|91.75|92.25|91.75|92.3|91.8|92.25|91.75|10
1736134490000|2025-01-06 03:34:50|92.26|91.76|92.23|91.73|92.26|91.76|92.21|91.71|7
1736134500000|2025-01-06 03:35:00|92.22|91.72|92.26|91.76|92.26|91.76|92.22|91.72|5
1736134510000|2025-01-06 03:35:10|92.27|91.77|92.26|91.76|92.29|91.79|92.26|91.76|8
1736134520000|2025-01-06 03:35:20|92.25|91.75|92.23|91.73|92.25|91.75|92.23|91.73|4
1736134530000|2025-01-06 03:35:30|92.22|91.72|92.24|91.74|92.24|91.74|92.22|91.72|3
1736134540000|2025-01-06 03:35:40|92.23|91.73|92.2|91.7|92.23|91.73|92.19|91.69|6
1736134550000|2025-01-06 03:35:50|92.21|91.71|92.26|91.76|92.26|91.76|92.2|91.7|9
1736134560000|2025-01-06 03:36:00|92.27|91.77|92.3|91.8|92.3|91.8|92.25|91.75|7
1736134570000|2025-01-06 03:36:10|92.31|91.81|92.29|91.79|92.31|91.81|92.29|91.79|7
1736134580000|2025-01-06 03:36:20|92.28|91.78|92.27|91.77|92.29|91.79|92.27|91.77|4
1736134590000|2025-01-06 03:36:30|92.25|91.75|92.31|91.81|92.31|91.81|92.24|91.74|9
1736134600000|2025-01-06 03:36:40|92.32|91.82|92.31|91.81|92.34|91.84|92.3|91.8|7
1736134610000|2025-01-06 03:36:50|92.3|91.8|92.29|91.79|92.3|91.8|92.29|91.79|2
1736134620000|2025-01-06 03:37:00|92.3|91.8|92.27|91.77|92.3|91.8|92.27|91.77|6
1736134630000|2025-01-06 03:37:10|92.26|91.76|92.25|91.75|92.27|91.77|92.24|91.74|10
1736134640000|2025-01-06 03:37:20|92.26|91.76|92.3|91.8|92.3|91.8|92.25|91.75|6
1736134650000|2025-01-06 03:37:30|92.29|91.79|92.28|91.78|92.29|91.79|92.26|91.76|5
1736134660000|2025-01-06 03:37:40|92.26|91.76|92.27|91.77|92.27|91.77|92.26|91.76|6
1736134670000|2025-01-06 03:37:50|92.28|91.78|92.26|91.76|92.28|91.78|92.25|91.75|4
1736134680000|2025-01-06 03:38:00|92.27|91.77|92.31|91.81|92.32|91.82|92.26|91.76|8
1736134690000|2025-01-06 03:38:10|92.3|91.8|92.29|91.79|92.3|91.8|92.28|91.78|6
1736134700000|2025-01-06 03:38:20|92.27|91.77|92.27|91.77|92.27|91.77|92.26|91.76|3
1736134710000|2025-01-06 03:38:30|92.26|91.76|92.24|91.74|92.26|91.76|92.23|91.73|4
1736134720000|2025-01-06 03:38:40|92.23|91.73|92.23|91.73|92.24|91.74|92.23|91.73|5
1736134730000|2025-01-06 03:38:50|92.22|91.72|92.24|91.74|92.24|91.74|92.21|91.71|7
1736134740000|2025-01-06 03:39:00|92.23|91.73|92.26|91.76|92.26|91.76|92.23|91.73|8
1736134750000|2025-01-06 03:39:10|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|2
1736134770000|2025-01-06 03:39:30|92.31|91.81|92.3|91.8|92.31|91.81|92.3|91.8|2
1736134780000|2025-01-06 03:39:40|92.29|91.79|92.29|91.79|92.3|91.8|92.28|91.78|5
1736134790000|2025-01-06 03:39:50|92.28|91.78|92.24|91.74|92.29|91.79|92.24|91.74|8
1736134800000|2025-01-06 03:40:00|92.26|91.76|92.25|91.75|92.26|91.76|92.24|91.74|4
1736134810000|2025-01-06 03:40:10|92.24|91.74|92.24|91.74|92.24|91.74|92.23|91.73|5
1736134820000|2025-01-06 03:40:20|92.23|91.73|92.21|91.71|92.24|91.74|92.21|91.71|5
1736134830000|2025-01-06 03:40:30|92.22|91.72|92.17|91.67|92.23|91.73|92.16|91.66|7
1736134840000|2025-01-06 03:40:40|92.18|91.68|92.13|91.63|92.18|91.68|92.13|91.63|8
1736134850000|2025-01-06 03:40:50|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1736134860000|2025-01-06 03:41:00|92.13|91.63|92.19|91.69|92.2|91.7|92.13|91.63|7
1736134870000|2025-01-06 03:41:10|92.18|91.68|92.19|91.69|92.2|91.7|92.18|91.68|6
1736134890000|2025-01-06 03:41:30|92.18|91.68|92.14|91.64|92.18|91.68|92.14|91.64|4
1736134900000|2025-01-06 03:41:40|92.15|91.65|92.19|91.69|92.19|91.69|92.15|91.65|4
1736134910000|2025-01-06 03:41:50|92.18|91.68|92.14|91.64|92.19|91.69|92.14|91.64|8
1736134920000|2025-01-06 03:42:00|92.15|91.65|92.18|91.68|92.18|91.68|92.15|91.65|3
1736134930000|2025-01-06 03:42:10|92.19|91.69|92.19|91.69|92.2|91.7|92.18|91.68|5
1736134940000|2025-01-06 03:42:20|92.18|91.68|92.2|91.7|92.2|91.7|92.15|91.65|6
1736134950000|2025-01-06 03:42:30|92.19|91.69|92.15|91.65|92.19|91.69|92.15|91.65|4
1736134960000|2025-01-06 03:42:40|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736134970000|2025-01-06 03:42:50|92.12|91.62|92.13|91.63|92.13|91.63|92.12|91.62|2
1736134980000|2025-01-06 03:43:00|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|3
1736134990000|2025-01-06 03:43:10|92.08|91.58|92.09|91.59|92.1|91.6|92.08|91.58|4
1736135000000|2025-01-06 03:43:20|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1736135010000|2025-01-06 03:43:30|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736135040000|2025-01-06 03:44:00|92.09|91.59|92.1|91.6|92.12|91.62|92.09|91.59|7
1736135050000|2025-01-06 03:44:10|92.11|91.61|92.14|91.64|92.14|91.64|92.11|91.61|5
1736135060000|2025-01-06 03:44:20|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|2
1736135070000|2025-01-06 03:44:30|92.15|91.65|92.16|91.66|92.17|91.67|92.15|91.65|4
1736135080000|2025-01-06 03:44:40|92.17|91.67|92.24|91.74|92.24|91.74|92.17|91.67|8
1736135090000|2025-01-06 03:44:50|92.25|91.75|92.19|91.69|92.26|91.76|92.19|91.69|9
1736135100000|2025-01-06 03:45:00|92.18|91.68|92.19|91.69|92.2|91.7|92.18|91.68|5
1736135110000|2025-01-06 03:45:10|92.18|91.68|92.16|91.66|92.18|91.68|92.16|91.66|2
1736135120000|2025-01-06 03:45:20|92.15|91.65|92.17|91.67|92.17|91.67|92.15|91.65|3
1736135130000|2025-01-06 03:45:30|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736135140000|2025-01-06 03:45:40|92.15|91.65|92.1|91.6|92.15|91.65|92.1|91.6|4
1736135150000|2025-01-06 03:45:50|92.11|91.61|92.11|91.61|92.15|91.65|92.1|91.6|13
1736135160000|2025-01-06 03:46:00|92.12|91.62|92.14|91.64|92.15|91.65|92.12|91.62|5
1736135170000|2025-01-06 03:46:10|92.15|91.65|92.29|91.79|92.33|91.83|92.14|91.64|12
1736135180000|2025-01-06 03:46:20|92.27|91.77|92.31|91.81|92.31|91.81|92.26|91.76|8
1736135190000|2025-01-06 03:46:30|92.32|91.82|92.31|91.81|92.32|91.82|92.31|91.81|2
1736135200000|2025-01-06 03:46:40|92.32|91.82|92.31|91.81|92.33|91.83|92.31|91.81|4
1736135210000|2025-01-06 03:46:50|92.32|91.82|92.37|91.87|92.37|91.87|92.32|91.82|8
1736135220000|2025-01-06 03:47:00|92.38|91.88|92.36|91.86|92.38|91.88|92.36|91.86|3
1736135250000|2025-01-06 03:47:30|92.35|91.85|92.32|91.82|92.36|91.86|92.32|91.82|7
1736135260000|2025-01-06 03:47:40|92.31|91.81|92.31|91.81|92.31|91.81|92.3|91.8|3
1736135270000|2025-01-06 03:47:50|92.32|91.82|92.32|91.82|92.32|91.82|92.32|91.82|1
1736135280000|2025-01-06 03:48:00|92.31|91.81|92.27|91.77|92.31|91.81|92.26|91.76|5
1736135290000|2025-01-06 03:48:10|92.25|91.75|92.21|91.71|92.26|91.76|92.21|91.71|6
1736135300000|2025-01-06 03:48:20|92.2|91.7|92.18|91.68|92.2|91.7|92.16|91.66|5
1736135310000|2025-01-06 03:48:30|92.15|91.65|92.16|91.66|92.17|91.67|92.15|91.65|4
1736135320000|2025-01-06 03:48:40|92.17|91.67|92.15|91.65|92.17|91.67|92.14|91.64|7
1736135330000|2025-01-06 03:48:50|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1736135340000|2025-01-06 03:49:00|92.15|91.65|92.23|91.73|92.23|91.73|92.15|91.65|6
1736135350000|2025-01-06 03:49:10|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736135360000|2025-01-06 03:49:20|92.2|91.7|92.18|91.68|92.2|91.7|92.18|91.68|5
1736135370000|2025-01-06 03:49:30|92.17|91.67|92.16|91.66|92.17|91.67|92.15|91.65|3
1736135390000|2025-01-06 03:49:50|92.15|91.65|92.12|91.62|92.15|91.65|92.12|91.62|3
1736135400000|2025-01-06 03:50:00|92.13|91.63|92.15|91.65|92.15|91.65|92.13|91.63|3
1736135410000|2025-01-06 03:50:10|92.14|91.64|92.14|91.64|92.15|91.65|92.13|91.63|7
1736135420000|2025-01-06 03:50:20|92.22|91.72|92.2|91.7|92.22|91.72|92.2|91.7|5
1736135430000|2025-01-06 03:50:30|92.19|91.69|92.18|91.68|92.2|91.7|92.18|91.68|4
1736135450000|2025-01-06 03:50:50|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736135460000|2025-01-06 03:51:00|92.17|91.67|92.19|91.69|92.19|91.69|92.17|91.67|2
1736135470000|2025-01-06 03:51:10|92.2|91.7|92.19|91.69|92.23|91.73|92.19|91.69|5
1736135480000|2025-01-06 03:51:20|92.2|91.7|92.17|91.67|92.2|91.7|92.17|91.67|3
1736135490000|2025-01-06 03:51:30|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1736135500000|2025-01-06 03:51:40|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1736135510000|2025-01-06 03:51:50|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1736135520000|2025-01-06 03:52:00|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|2
1736135530000|2025-01-06 03:52:10|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736135540000|2025-01-06 03:52:20|92.17|91.67|92.17|91.67|92.21|91.71|92.17|91.67|4
1736135550000|2025-01-06 03:52:30|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1736135560000|2025-01-06 03:52:40|92.18|91.68|92.22|91.72|92.23|91.73|92.18|91.68|3
1736135570000|2025-01-06 03:52:50|92.21|91.71|92.21|91.71|92.22|91.72|92.21|91.71|3
1736135580000|2025-01-06 03:53:00|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736135590000|2025-01-06 03:53:10|92.24|91.74|92.24|91.74|92.25|91.75|92.24|91.74|3
1736135600000|2025-01-06 03:53:20|92.22|91.72|92.22|91.72|92.24|91.74|92.22|91.72|6
1736135610000|2025-01-06 03:53:30|92.21|91.71|92.19|91.69|92.21|91.71|92.19|91.69|5
1736135620000|2025-01-06 03:53:40|92.2|91.7|92.2|91.7|92.2|91.7|92.19|91.69|3
1736135630000|2025-01-06 03:53:50|92.19|91.69|92.2|91.7|92.22|91.72|92.19|91.69|3
1736135640000|2025-01-06 03:54:00|92.19|91.69|92.18|91.68|92.19|91.69|92.18|91.68|2
1736135650000|2025-01-06 03:54:10|92.16|91.66|92.16|91.66|92.16|91.66|92.15|91.65|3
1736135680000|2025-01-06 03:54:40|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1736135690000|2025-01-06 03:54:50|92.19|91.69|92.19|91.69|92.19|91.69|92.18|91.68|3
1736135700000|2025-01-06 03:55:00|92.2|91.7|92.22|91.72|92.22|91.72|92.2|91.7|3
1736135710000|2025-01-06 03:55:10|92.23|91.73|92.24|91.74|92.24|91.74|92.22|91.72|4
1736135720000|2025-01-06 03:55:20|92.23|91.73|92.23|91.73|92.23|91.73|92.2|91.7|6
1736135730000|2025-01-06 03:55:30|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736135740000|2025-01-06 03:55:40|92.21|91.71|92.2|91.7|92.21|91.71|92.2|91.7|2
1736135750000|2025-01-06 03:55:50|92.21|91.71|92.25|91.75|92.25|91.75|92.21|91.71|6
1736135780000|2025-01-06 03:56:20|92.26|91.76|92.25|91.75|92.26|91.76|92.23|91.73|5
1736135800000|2025-01-06 03:56:40|92.24|91.74|92.24|91.74|92.25|91.75|92.24|91.74|3
1736135810000|2025-01-06 03:56:50|92.23|91.73|92.22|91.72|92.23|91.73|92.22|91.72|2
1736135820000|2025-01-06 03:57:00|92.23|91.73|92.21|91.71|92.23|91.73|92.21|91.71|3
1736135830000|2025-01-06 03:57:10|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736135850000|2025-01-06 03:57:30|92.21|91.71|92.21|91.71|92.21|91.71|92.19|91.69|5
1736135860000|2025-01-06 03:57:40|92.2|91.7|92.19|91.69|92.2|91.7|92.19|91.69|2
1736135870000|2025-01-06 03:57:50|92.2|91.7|92.19|91.69|92.2|91.7|92.19|91.69|2
1736135880000|2025-01-06 03:58:00|92.2|91.7|92.21|91.71|92.22|91.72|92.2|91.7|3
1736135890000|2025-01-06 03:58:10|92.2|91.7|92.2|91.7|92.21|91.71|92.2|91.7|3
1736135900000|2025-01-06 03:58:20|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1736135910000|2025-01-06 03:58:30|92.18|91.68|92.19|91.69|92.19|91.69|92.18|91.68|2
1736135920000|2025-01-06 03:58:40|92.2|91.7|92.22|91.72|92.22|91.72|92.2|91.7|4
1736135930000|2025-01-06 03:58:50|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1736135940000|2025-01-06 03:59:00|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736135950000|2025-01-06 03:59:10|92.2|91.7|92.15|91.65|92.2|91.7|92.14|91.64|4
1736135980000|2025-01-06 03:59:40|92.16|91.66|92.19|91.69|92.2|91.7|92.16|91.66|5
1736136000000|2025-01-06 04:00:00|92.2|91.7|92.34|91.84|92.34|91.84|92.2|91.7|13
1736136010000|2025-01-06 04:00:10|92.35|91.85|92.35|91.85|92.41|91.91|92.35|91.85|17
1736136020000|2025-01-06 04:00:20|92.36|91.86|92.3|91.8|92.36|91.86|92.3|91.8|8
1736136030000|2025-01-06 04:00:30|92.31|91.81|92.34|91.84|92.35|91.85|92.3|91.8|7
1736136040000|2025-01-06 04:00:40|92.33|91.83|92.25|91.75|92.33|91.83|92.25|91.75|11
1736136050000|2025-01-06 04:00:50|92.26|91.76|92.3|91.8|92.31|91.81|92.26|91.76|6
1736136060000|2025-01-06 04:01:00|92.29|91.79|92.27|91.77|92.31|91.81|92.27|91.77|6
1736136070000|2025-01-06 04:01:10|92.28|91.78|92.28|91.78|92.29|91.79|92.27|91.77|7
1736136080000|2025-01-06 04:01:20|92.29|91.79|92.31|91.81|92.33|91.83|92.29|91.79|6
1736136090000|2025-01-06 04:01:30|92.3|91.8|92.28|91.78|92.3|91.8|92.27|91.77|6
1736136100000|2025-01-06 04:01:40|92.27|91.77|92.18|91.68|92.27|91.77|92.18|91.68|7
1736136110000|2025-01-06 04:01:50|92.17|91.67|92.23|91.73|92.23|91.73|92.16|91.66|10
1736136120000|2025-01-06 04:02:00|92.24|91.74|92.23|91.73|92.26|91.76|92.2|91.7|17
1736136130000|2025-01-06 04:02:10|92.24|91.74|92.22|91.72|92.24|91.74|92.22|91.72|5
1736136140000|2025-01-06 04:02:20|92.21|91.71|92.2|91.7|92.21|91.71|92.19|91.69|4
1736136150000|2025-01-06 04:02:30|92.23|91.73|92.33|91.83|92.33|91.83|92.23|91.73|7
1736136160000|2025-01-06 04:02:40|92.32|91.82|92.3|91.8|92.32|91.82|92.3|91.8|5
1736136170000|2025-01-06 04:02:50|92.29|91.79|92.27|91.77|92.29|91.79|92.27|91.77|5
1736136180000|2025-01-06 04:03:00|92.28|91.78|92.27|91.77|92.29|91.79|92.27|91.77|5
1736136190000|2025-01-06 04:03:10|92.3|91.8|92.29|91.79|92.3|91.8|92.29|91.79|2
1736136200000|2025-01-06 04:03:20|92.28|91.78|92.28|91.78|92.28|91.78|92.27|91.77|3
1736136210000|2025-01-06 04:03:30|92.27|91.77|92.29|91.79|92.29|91.79|92.27|91.77|3
1736136220000|2025-01-06 04:03:40|92.28|91.78|92.24|91.74|92.28|91.78|92.23|91.73|5
1736136230000|2025-01-06 04:03:50|92.26|91.76|92.2|91.7|92.26|91.76|92.2|91.7|7
1736136240000|2025-01-06 04:04:00|92.21|91.71|92.19|91.69|92.23|91.73|92.19|91.69|11
1736136250000|2025-01-06 04:04:10|92.21|91.71|92.22|91.72|92.22|91.72|92.2|91.7|8
1736136260000|2025-01-06 04:04:20|92.21|91.71|92.22|91.72|92.24|91.74|92.2|91.7|8
1736136270000|2025-01-06 04:04:30|92.21|91.71|92.2|91.7|92.21|91.71|92.2|91.7|2
1736136280000|2025-01-06 04:04:40|92.21|91.71|92.23|91.73|92.23|91.73|92.21|91.71|3
1736136290000|2025-01-06 04:04:50|92.24|91.74|92.24|91.74|92.25|91.75|92.24|91.74|3
1736136300000|2025-01-06 04:05:00|92.25|91.75|92.33|91.83|92.33|91.83|92.25|91.75|7
1736136310000|2025-01-06 04:05:10|92.32|91.82|92.32|91.82|92.33|91.83|92.31|91.81|8
1736136320000|2025-01-06 04:05:20|92.33|91.83|92.33|91.83|92.33|91.83|92.33|91.83|1
1736136340000|2025-01-06 04:05:40|92.32|91.82|92.32|91.82|92.32|91.82|92.3|91.8|7
1736136350000|2025-01-06 04:05:50|92.34|91.84|92.31|91.81|92.34|91.84|92.31|91.81|7
1736136360000|2025-01-06 04:06:00|92.3|91.8|92.31|91.81|92.33|91.83|92.3|91.8|8
1736136370000|2025-01-06 04:06:10|92.3|91.8|92.25|91.75|92.31|91.81|92.25|91.75|6
1736136380000|2025-01-06 04:06:20|92.22|91.72|92.18|91.68|92.22|91.72|92.17|91.67|5
1736136390000|2025-01-06 04:06:30|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|4
1736136400000|2025-01-06 04:06:40|92.21|91.71|92.25|91.75|92.26|91.76|92.21|91.71|6
1736136410000|2025-01-06 04:06:50|92.24|91.74|92.27|91.77|92.29|91.79|92.24|91.74|7
1736136420000|2025-01-06 04:07:00|92.24|91.74|92.28|91.78|92.29|91.79|92.24|91.74|8
1736136430000|2025-01-06 04:07:10|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736136440000|2025-01-06 04:07:20|92.28|91.78|92.25|91.75|92.28|91.78|92.25|91.75|3
1736136450000|2025-01-06 04:07:30|92.24|91.74|92.21|91.71|92.24|91.74|92.21|91.71|4
1736136460000|2025-01-06 04:07:40|92.2|91.7|92.23|91.73|92.23|91.73|92.2|91.7|4
1736136470000|2025-01-06 04:07:50|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736136480000|2025-01-06 04:08:00|92.22|91.72|92.22|91.72|92.22|91.72|92.2|91.7|8
1736136490000|2025-01-06 04:08:10|92.21|91.71|92.22|91.72|92.22|91.72|92.21|91.71|2
1736136500000|2025-01-06 04:08:20|92.23|91.73|92.23|91.73|92.23|91.73|92.23|91.73|1
1736136520000|2025-01-06 04:08:40|92.22|91.72|92.19|91.69|92.22|91.72|92.19|91.69|5
1736136530000|2025-01-06 04:08:50|92.16|91.66|92.14|91.64|92.16|91.66|92.14|91.64|2
1736136550000|2025-01-06 04:09:10|92.15|91.65|92.15|91.65|92.16|91.66|92.15|91.65|3
1736136570000|2025-01-06 04:09:30|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736136690000|2025-01-06 04:11:30|92.2|91.7|92.24|91.74|92.24|91.74|92.2|91.7|4
1736136700000|2025-01-06 04:11:40|92.25|91.75|92.31|91.81|92.32|91.82|92.25|91.75|6
1736136710000|2025-01-06 04:11:50|92.3|91.8|92.29|91.79|92.3|91.8|92.29|91.79|4
1736136720000|2025-01-06 04:12:00|92.3|91.8|92.31|91.81|92.32|91.82|92.3|91.8|4
1736136730000|2025-01-06 04:12:10|92.3|91.8|92.3|91.8|92.31|91.81|92.29|91.79|7
1736136740000|2025-01-06 04:12:20|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736136750000|2025-01-06 04:12:30|92.28|91.78|92.23|91.73|92.28|91.78|92.22|91.72|4
1736136760000|2025-01-06 04:12:40|92.22|91.72|92.2|91.7|92.22|91.72|92.19|91.69|7
1736136770000|2025-01-06 04:12:50|92.19|91.69|92.18|91.68|92.19|91.69|92.17|91.67|6
1736136780000|2025-01-06 04:13:00|92.19|91.69|92.21|91.71|92.22|91.72|92.19|91.69|7
1736136790000|2025-01-06 04:13:10|92.22|91.72|92.21|91.71|92.22|91.72|92.19|91.69|5
1736136800000|2025-01-06 04:13:20|92.22|91.72|92.23|91.73|92.24|91.74|92.22|91.72|6
1736136810000|2025-01-06 04:13:30|92.22|91.72|92.22|91.72|92.23|91.73|92.22|91.72|3
1736136820000|2025-01-06 04:13:40|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1736136830000|2025-01-06 04:13:50|92.22|91.72|92.21|91.71|92.22|91.72|92.21|91.71|2
1736136840000|2025-01-06 04:14:00|92.22|91.72|92.24|91.74|92.25|91.75|92.21|91.71|6
1736136850000|2025-01-06 04:14:10|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736136860000|2025-01-06 04:14:20|92.24|91.74|92.21|91.71|92.24|91.74|92.21|91.71|4
1736136870000|2025-01-06 04:14:30|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736136880000|2025-01-06 04:14:40|92.2|91.7|92.18|91.68|92.21|91.71|92.18|91.68|5
1736136890000|2025-01-06 04:14:50|92.17|91.67|92.15|91.65|92.17|91.67|92.15|91.65|4
1736136900000|2025-01-06 04:15:00|92.14|91.64|92.14|91.64|92.15|91.65|92.14|91.64|3
1736136910000|2025-01-06 04:15:10|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1736136920000|2025-01-06 04:15:20|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736136930000|2025-01-06 04:15:30|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|2
1736136940000|2025-01-06 04:15:40|92.14|91.64|92.14|91.64|92.14|91.64|92.13|91.63|5
1736136950000|2025-01-06 04:15:50|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1736136960000|2025-01-06 04:16:00|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1736136970000|2025-01-06 04:16:10|92.14|91.64|92.14|91.64|92.14|91.64|92.13|91.63|3
1736136980000|2025-01-06 04:16:20|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736137000000|2025-01-06 04:16:40|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|2
1736137010000|2025-01-06 04:16:50|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736137020000|2025-01-06 04:17:00|92.11|91.61|92.1|91.6|92.11|91.61|92.09|91.59|5
1736137030000|2025-01-06 04:17:10|92.12|91.62|92.14|91.64|92.14|91.64|92.12|91.62|3
1736137040000|2025-01-06 04:17:20|92.13|91.63|92.21|91.71|92.21|91.71|92.13|91.63|9
1736137050000|2025-01-06 04:17:30|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1736137060000|2025-01-06 04:17:40|92.19|91.69|92.16|91.66|92.19|91.69|92.16|91.66|3
1736137070000|2025-01-06 04:17:50|92.17|91.67|92.18|91.68|92.21|91.71|92.17|91.67|6
1736137080000|2025-01-06 04:18:00|92.2|91.7|92.23|91.73|92.23|91.73|92.2|91.7|8
1736137090000|2025-01-06 04:18:10|92.24|91.74|92.26|91.76|92.26|91.76|92.24|91.74|5
1736137100000|2025-01-06 04:18:20|92.28|91.78|92.29|91.79|92.3|91.8|92.28|91.78|4
1736137110000|2025-01-06 04:18:30|92.3|91.8|92.3|91.8|92.3|91.8|92.3|91.8|1
1736137120000|2025-01-06 04:18:40|92.31|91.81|92.35|91.85|92.35|91.85|92.31|91.81|4
1736137130000|2025-01-06 04:18:50|92.38|91.88|92.33|91.83|92.38|91.88|92.33|91.83|5
1736137140000|2025-01-06 04:19:00|92.34|91.84|92.4|91.9|92.41|91.91|92.34|91.84|10
1736137150000|2025-01-06 04:19:10|92.39|91.89|92.35|91.85|92.4|91.9|92.34|91.84|13
1736137160000|2025-01-06 04:19:20|92.36|91.86|92.37|91.87|92.38|91.88|92.36|91.86|3
1736137170000|2025-01-06 04:19:30|92.36|91.86|92.41|91.91|92.42|91.92|92.36|91.86|9
1736137190000|2025-01-06 04:19:50|92.39|91.89|92.36|91.86|92.4|91.9|92.35|91.85|7
1736137200000|2025-01-06 04:20:00|92.37|91.87|92.39|91.89|92.4|91.9|92.35|91.85|13
1736137210000|2025-01-06 04:20:10|92.38|91.88|92.41|91.91|92.41|91.91|92.36|91.86|7
1736137220000|2025-01-06 04:20:20|92.4|91.9|92.4|91.9|92.4|91.9|92.4|91.9|1
1736137230000|2025-01-06 04:20:30|92.39|91.89|92.37|91.87|92.39|91.89|92.37|91.87|2
1736137240000|2025-01-06 04:20:40|92.36|91.86|92.34|91.84|92.36|91.86|92.3|91.8|10
1736137250000|2025-01-06 04:20:50|92.33|91.83|92.32|91.82|92.34|91.84|92.32|91.82|4
1736137260000|2025-01-06 04:21:00|92.33|91.83|92.35|91.85|92.37|91.87|92.32|91.82|6
1736137270000|2025-01-06 04:21:10|92.34|91.84|92.36|91.86|92.37|91.87|92.34|91.84|7
1736137280000|2025-01-06 04:21:20|92.35|91.85|92.33|91.83|92.35|91.85|92.33|91.83|3
1736137290000|2025-01-06 04:21:30|92.34|91.84|92.33|91.83|92.34|91.84|92.33|91.83|2
1736137300000|2025-01-06 04:21:40|92.34|91.84|92.36|91.86|92.36|91.86|92.34|91.84|3
1736137310000|2025-01-06 04:21:50|92.35|91.85|92.35|91.85|92.36|91.86|92.35|91.85|3
1736137320000|2025-01-06 04:22:00|92.34|91.84|92.33|91.83|92.34|91.84|92.32|91.82|5
1736137330000|2025-01-06 04:22:10|92.32|91.82|92.33|91.83|92.33|91.83|92.32|91.82|2
1736137340000|2025-01-06 04:22:20|92.35|91.85|92.34|91.84|92.35|91.85|92.34|91.84|2
1736137350000|2025-01-06 04:22:30|92.33|91.83|92.33|91.83|92.33|91.83|92.33|91.83|1
1736137360000|2025-01-06 04:22:40|92.32|91.82|92.3|91.8|92.32|91.82|92.29|91.79|4
1736137370000|2025-01-06 04:22:50|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736137380000|2025-01-06 04:23:00|92.28|91.78|92.29|91.79|92.29|91.79|92.28|91.78|2
1736137400000|2025-01-06 04:23:20|92.28|91.78|92.21|91.71|92.28|91.78|92.21|91.71|8
1736137410000|2025-01-06 04:23:30|92.22|91.72|92.19|91.69|92.22|91.72|92.18|91.68|4
1736137420000|2025-01-06 04:23:40|92.18|91.68|92.14|91.64|92.18|91.68|92.14|91.64|4
1736137430000|2025-01-06 04:23:50|92.15|91.65|92.15|91.65|92.16|91.66|92.14|91.64|7
1736137440000|2025-01-06 04:24:00|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736137450000|2025-01-06 04:24:10|92.19|91.69|92.24|91.74|92.24|91.74|92.19|91.69|8
1736137460000|2025-01-06 04:24:20|92.25|91.75|92.24|91.74|92.25|91.75|92.24|91.74|2
1736137470000|2025-01-06 04:24:30|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736137480000|2025-01-06 04:24:40|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736137500000|2025-01-06 04:25:00|92.25|91.75|92.29|91.79|92.29|91.79|92.23|91.73|6
1736137510000|2025-01-06 04:25:10|92.28|91.78|92.26|91.76|92.28|91.78|92.26|91.76|5
1736137530000|2025-01-06 04:25:30|92.27|91.77|92.3|91.8|92.3|91.8|92.27|91.77|3
1736137540000|2025-01-06 04:25:40|92.31|91.81|92.35|91.85|92.35|91.85|92.31|91.81|8
1736137550000|2025-01-06 04:25:50|92.34|91.84|92.32|91.82|92.34|91.84|92.3|91.8|7
1736137560000|2025-01-06 04:26:00|92.31|91.81|92.33|91.83|92.33|91.83|92.3|91.8|5
1736137570000|2025-01-06 04:26:10|92.32|91.82|92.29|91.79|92.32|91.82|92.29|91.79|4
1736137580000|2025-01-06 04:26:20|92.26|91.76|92.25|91.75|92.27|91.77|92.25|91.75|3
1736137590000|2025-01-06 04:26:30|92.24|91.74|92.21|91.71|92.24|91.74|92.2|91.7|8
1736137610000|2025-01-06 04:26:50|92.2|91.7|92.19|91.69|92.2|91.7|92.19|91.69|2
1736137620000|2025-01-06 04:27:00|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1736137630000|2025-01-06 04:27:10|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1736137640000|2025-01-06 04:27:20|92.22|91.72|92.23|91.73|92.24|91.74|92.22|91.72|4
1736137650000|2025-01-06 04:27:30|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736137660000|2025-01-06 04:27:40|92.21|91.71|92.16|91.66|92.21|91.71|92.15|91.65|5
1736137670000|2025-01-06 04:27:50|92.15|91.65|92.15|91.65|92.16|91.66|92.15|91.65|3
1736137680000|2025-01-06 04:28:00|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|2
1736137690000|2025-01-06 04:28:10|92.12|91.62|92.13|91.63|92.14|91.64|92.11|91.61|9
1736137700000|2025-01-06 04:28:20|92.14|91.64|92.15|91.65|92.15|91.65|92.14|91.64|4
1736137710000|2025-01-06 04:28:30|92.14|91.64|92.04|91.54|92.14|91.64|92.03|91.53|7
1736137720000|2025-01-06 04:28:40|92.03|91.53|92|91.5|92.04|91.54|92|91.5|7
1736137730000|2025-01-06 04:28:50|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736137740000|2025-01-06 04:29:00|92.02|91.52|92.02|91.52|92.03|91.53|92.01|91.51|5
1736137750000|2025-01-06 04:29:10|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|7
1736137760000|2025-01-06 04:29:20|92|91.5|91.97|91.47|92|91.5|91.96|91.46|6
1736137770000|2025-01-06 04:29:30|91.94|91.44|91.97|91.47|91.97|91.47|91.94|91.44|7
1736137780000|2025-01-06 04:29:40|91.96|91.46|91.94|91.44|91.96|91.46|91.94|91.44|5
1736137790000|2025-01-06 04:29:50|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736137800000|2025-01-06 04:30:00|91.92|91.42|91.89|91.39|91.92|91.42|91.89|91.39|8
1736137810000|2025-01-06 04:30:10|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|2
1736137820000|2025-01-06 04:30:20|91.88|91.38|91.82|91.32|91.88|91.38|91.81|91.31|4
1736137830000|2025-01-06 04:30:30|91.81|91.31|91.76|91.26|91.81|91.31|91.75|91.25|11
1736137850000|2025-01-06 04:30:50|91.75|91.25|91.74|91.24|91.75|91.25|91.74|91.24|2
1736137860000|2025-01-06 04:31:00|91.76|91.26|91.77|91.27|91.78|91.28|91.75|91.25|5
1736137870000|2025-01-06 04:31:10|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736137880000|2025-01-06 04:31:20|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|4
1736137900000|2025-01-06 04:31:40|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1736137910000|2025-01-06 04:31:50|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|5
1736137920000|2025-01-06 04:32:00|91.8|91.3|91.91|91.41|91.91|91.41|91.8|91.3|8
1736137930000|2025-01-06 04:32:10|91.9|91.4|91.88|91.38|91.9|91.4|91.88|91.38|7
1736137940000|2025-01-06 04:32:20|91.87|91.37|91.87|91.37|91.88|91.38|91.87|91.37|3
1736137950000|2025-01-06 04:32:30|91.84|91.34|91.83|91.33|91.84|91.34|91.82|91.32|10
1736137960000|2025-01-06 04:32:40|91.82|91.32|91.86|91.36|91.87|91.37|91.82|91.32|7
1736137970000|2025-01-06 04:32:50|91.87|91.37|91.88|91.38|91.88|91.38|91.86|91.36|3
1736137980000|2025-01-06 04:33:00|91.89|91.39|91.89|91.39|91.89|91.39|91.87|91.37|9
1736137990000|2025-01-06 04:33:10|91.88|91.38|91.88|91.38|91.88|91.38|91.87|91.37|3
1736138000000|2025-01-06 04:33:20|91.87|91.37|91.91|91.41|91.91|91.41|91.87|91.37|4
1736138010000|2025-01-06 04:33:30|91.9|91.4|91.87|91.37|91.9|91.4|91.87|91.37|8
1736138030000|2025-01-06 04:33:50|91.89|91.39|91.9|91.4|91.92|91.42|91.89|91.39|8
1736138040000|2025-01-06 04:34:00|91.89|91.39|91.91|91.41|91.92|91.42|91.88|91.38|6
1736138050000|2025-01-06 04:34:10|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736138060000|2025-01-06 04:34:20|91.91|91.41|91.91|91.41|91.92|91.42|91.9|91.4|4
1736138070000|2025-01-06 04:34:30|91.9|91.4|91.87|91.37|91.9|91.4|91.87|91.37|6
1736138080000|2025-01-06 04:34:40|91.89|91.39|91.83|91.33|91.89|91.39|91.83|91.33|8
1736138090000|2025-01-06 04:34:50|91.84|91.34|91.84|91.34|91.87|91.37|91.84|91.34|3
1736138100000|2025-01-06 04:35:00|91.82|91.32|91.79|91.29|91.82|91.32|91.77|91.27|10
1736138110000|2025-01-06 04:35:10|91.78|91.28|91.89|91.39|91.89|91.39|91.78|91.28|10
1736138120000|2025-01-06 04:35:20|91.88|91.38|91.88|91.38|91.89|91.39|91.88|91.38|7
1736138130000|2025-01-06 04:35:30|91.89|91.39|91.91|91.41|91.92|91.42|91.89|91.39|5
1736138140000|2025-01-06 04:35:40|91.92|91.42|91.91|91.41|91.92|91.42|91.91|91.41|8
1736138150000|2025-01-06 04:35:50|91.92|91.42|91.84|91.34|91.92|91.42|91.83|91.33|11
1736138160000|2025-01-06 04:36:00|91.83|91.33|91.83|91.33|91.84|91.34|91.83|91.33|3
1736138170000|2025-01-06 04:36:10|91.82|91.32|91.79|91.29|91.82|91.32|91.78|91.28|12
1736138180000|2025-01-06 04:36:20|91.78|91.28|91.83|91.33|91.83|91.33|91.77|91.27|8
1736138190000|2025-01-06 04:36:30|91.82|91.32|91.8|91.3|91.82|91.32|91.8|91.3|5
1736138200000|2025-01-06 04:36:40|91.79|91.29|91.74|91.24|91.79|91.29|91.73|91.23|8
1736138210000|2025-01-06 04:36:50|91.77|91.27|91.78|91.28|91.78|91.28|91.76|91.26|8
1736138220000|2025-01-06 04:37:00|91.8|91.3|91.78|91.28|91.8|91.3|91.78|91.28|3
1736138230000|2025-01-06 04:37:10|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|2
1736138240000|2025-01-06 04:37:20|91.8|91.3|91.81|91.31|91.81|91.31|91.8|91.3|4
1736138250000|2025-01-06 04:37:30|91.8|91.3|91.78|91.28|91.8|91.3|91.78|91.28|9
1736138260000|2025-01-06 04:37:40|91.8|91.3|91.8|91.3|91.8|91.3|91.79|91.29|3
1736138270000|2025-01-06 04:37:50|91.79|91.29|91.77|91.27|91.8|91.3|91.77|91.27|7
1736138280000|2025-01-06 04:38:00|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736138290000|2025-01-06 04:38:10|91.77|91.27|91.71|91.21|91.77|91.27|91.7|91.2|8
1736138300000|2025-01-06 04:38:20|91.7|91.2|91.75|91.25|91.77|91.27|91.7|91.2|8
1736138310000|2025-01-06 04:38:30|91.69|91.19|91.66|91.16|91.69|91.19|91.66|91.16|9
1736138320000|2025-01-06 04:38:40|91.67|91.17|91.69|91.19|91.7|91.2|91.67|91.17|6
1736138330000|2025-01-06 04:38:50|91.68|91.18|91.66|91.16|91.68|91.18|91.66|91.16|3
1736138340000|2025-01-06 04:39:00|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|2
1736138350000|2025-01-06 04:39:10|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736138360000|2025-01-06 04:39:20|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736138370000|2025-01-06 04:39:30|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|5
1736138380000|2025-01-06 04:39:40|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|3
1736138390000|2025-01-06 04:39:50|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1736138400000|2025-01-06 04:40:00|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1736138410000|2025-01-06 04:40:10|91.62|91.12|91.62|91.12|91.62|91.12|91.61|91.11|3
1736138430000|2025-01-06 04:40:30|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736138440000|2025-01-06 04:40:40|91.65|91.15|91.63|91.13|91.65|91.15|91.62|91.12|5
1736138450000|2025-01-06 04:40:50|91.62|91.12|91.62|91.12|91.63|91.13|91.62|91.12|5
1736138460000|2025-01-06 04:41:00|91.61|91.11|91.61|91.11|91.62|91.12|91.59|91.09|6
1736138470000|2025-01-06 04:41:10|91.62|91.12|91.61|91.11|91.62|91.12|91.61|91.11|2
1736138480000|2025-01-06 04:41:20|91.62|91.12|91.64|91.14|91.65|91.15|91.62|91.12|9
1736138490000|2025-01-06 04:41:30|91.63|91.13|91.62|91.12|91.64|91.14|91.62|91.12|4
1736138500000|2025-01-06 04:41:40|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736138510000|2025-01-06 04:41:50|91.59|91.09|91.63|91.13|91.64|91.14|91.59|91.09|8
1736138520000|2025-01-06 04:42:00|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|2
1736138530000|2025-01-06 04:42:10|91.62|91.12|91.61|91.11|91.62|91.12|91.6|91.1|6
1736138560000|2025-01-06 04:42:40|91.62|91.12|91.63|91.13|91.66|91.16|91.62|91.12|5
1736138570000|2025-01-06 04:42:50|91.62|91.12|91.64|91.14|91.64|91.14|91.62|91.12|4
1736138580000|2025-01-06 04:43:00|91.65|91.15|91.66|91.16|91.66|91.16|91.64|91.14|4
1736138590000|2025-01-06 04:43:10|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736138600000|2025-01-06 04:43:20|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736138620000|2025-01-06 04:43:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736138630000|2025-01-06 04:43:50|91.68|91.18|91.64|91.14|91.68|91.18|91.64|91.14|2
1736138640000|2025-01-06 04:44:00|91.65|91.15|91.67|91.17|91.67|91.17|91.64|91.14|5
1736138650000|2025-01-06 04:44:10|91.66|91.16|91.68|91.18|91.68|91.18|91.65|91.15|9
1736138660000|2025-01-06 04:44:20|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736138670000|2025-01-06 04:44:30|91.68|91.18|91.66|91.16|91.68|91.18|91.65|91.15|5
1736138680000|2025-01-06 04:44:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736138690000|2025-01-06 04:44:50|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736138700000|2025-01-06 04:45:00|91.7|91.2|91.69|91.19|91.7|91.2|91.67|91.17|6
1736138710000|2025-01-06 04:45:10|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736138720000|2025-01-06 04:45:20|91.71|91.21|91.67|91.17|91.71|91.21|91.67|91.17|4
1736138730000|2025-01-06 04:45:30|91.66|91.16|91.63|91.13|91.66|91.16|91.61|91.11|6
1736138740000|2025-01-06 04:45:40|91.64|91.14|91.61|91.11|91.66|91.16|91.61|91.11|8
1736138750000|2025-01-06 04:45:50|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736138760000|2025-01-06 04:46:00|91.59|91.09|91.62|91.12|91.62|91.12|91.59|91.09|3
1736138770000|2025-01-06 04:46:10|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736138780000|2025-01-06 04:46:20|91.61|91.11|91.58|91.08|91.61|91.11|91.58|91.08|4
1736138810000|2025-01-06 04:46:50|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|3
1736138820000|2025-01-06 04:47:00|91.62|91.12|91.64|91.14|91.64|91.14|91.62|91.12|3
1736138830000|2025-01-06 04:47:10|91.66|91.16|91.71|91.21|91.73|91.23|91.66|91.16|12
1736138840000|2025-01-06 04:47:20|91.68|91.18|91.68|91.18|91.7|91.2|91.68|91.18|6
1736138850000|2025-01-06 04:47:30|91.61|91.11|91.62|91.12|91.63|91.13|91.61|91.11|3
1736138860000|2025-01-06 04:47:40|91.63|91.13|91.65|91.15|91.67|91.17|91.63|91.13|5
1736138870000|2025-01-06 04:47:50|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1736138880000|2025-01-06 04:48:00|91.65|91.15|91.67|91.17|91.68|91.18|91.65|91.15|6
1736138890000|2025-01-06 04:48:10|91.68|91.18|91.69|91.19|91.69|91.19|91.67|91.17|4
1736138900000|2025-01-06 04:48:20|91.71|91.21|91.68|91.18|91.71|91.21|91.68|91.18|8
1736138910000|2025-01-06 04:48:30|91.69|91.19|91.67|91.17|91.7|91.2|91.67|91.17|5
1736138920000|2025-01-06 04:48:40|91.69|91.19|91.63|91.13|91.69|91.19|91.63|91.13|6
1736138930000|2025-01-06 04:48:50|91.64|91.14|91.68|91.18|91.68|91.18|91.64|91.14|2
1736138940000|2025-01-06 04:49:00|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736138950000|2025-01-06 04:49:10|91.66|91.16|91.7|91.2|91.71|91.21|91.66|91.16|9
1736138960000|2025-01-06 04:49:20|91.69|91.19|91.69|91.19|91.69|91.19|91.67|91.17|7
1736138970000|2025-01-06 04:49:30|91.7|91.2|91.68|91.18|91.7|91.2|91.68|91.18|3
1736138980000|2025-01-06 04:49:40|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736138990000|2025-01-06 04:49:50|91.69|91.19|91.71|91.21|91.71|91.21|91.69|91.19|3
1736139000000|2025-01-06 04:50:00|91.7|91.2|91.71|91.21|91.71|91.21|91.66|91.16|9
1736139010000|2025-01-06 04:50:10|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|4
1736139020000|2025-01-06 04:50:20|91.74|91.24|91.77|91.27|91.77|91.27|91.74|91.24|6
1736139030000|2025-01-06 04:50:30|91.78|91.28|91.78|91.28|91.81|91.31|91.78|91.28|10
1736139040000|2025-01-06 04:50:40|91.77|91.27|91.77|91.27|91.77|91.27|91.76|91.26|3
1736139050000|2025-01-06 04:50:50|91.76|91.26|91.76|91.26|91.76|91.26|91.74|91.24|5
1736139060000|2025-01-06 04:51:00|91.77|91.27|91.77|91.27|91.77|91.27|91.76|91.26|5
1736139070000|2025-01-06 04:51:10|91.78|91.28|91.78|91.28|91.8|91.3|91.78|91.28|5
1736139080000|2025-01-06 04:51:20|91.79|91.29|91.83|91.33|91.83|91.33|91.79|91.29|5
1736139090000|2025-01-06 04:51:30|91.84|91.34|91.93|91.43|91.93|91.43|91.84|91.34|9
1736139100000|2025-01-06 04:51:40|91.95|91.45|91.97|91.47|91.97|91.47|91.94|91.44|4
1736139110000|2025-01-06 04:51:50|91.96|91.46|91.91|91.41|91.96|91.46|91.91|91.41|7
1736139120000|2025-01-06 04:52:00|91.9|91.4|91.93|91.43|91.93|91.43|91.9|91.4|3
1736139130000|2025-01-06 04:52:10|91.92|91.42|91.9|91.4|91.93|91.43|91.9|91.4|9
1736139150000|2025-01-06 04:52:30|91.91|91.41|91.95|91.45|91.95|91.45|91.91|91.41|7
1736139160000|2025-01-06 04:52:40|91.94|91.44|91.91|91.41|91.94|91.44|91.91|91.41|4
1736139170000|2025-01-06 04:52:50|91.9|91.4|91.9|91.4|91.91|91.41|91.9|91.4|3
1736139180000|2025-01-06 04:53:00|91.89|91.39|91.9|91.4|91.91|91.41|91.88|91.38|6
1736139190000|2025-01-06 04:53:10|91.92|91.42|91.95|91.45|91.95|91.45|91.91|91.41|5
1736139200000|2025-01-06 04:53:20|91.94|91.44|91.95|91.45|91.95|91.45|91.92|91.42|7
1736139210000|2025-01-06 04:53:30|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736139220000|2025-01-06 04:53:40|91.95|91.45|91.99|91.49|91.99|91.49|91.95|91.45|4
1736139240000|2025-01-06 04:54:00|92.01|91.51|92|91.5|92.01|91.51|92|91.5|2
1736139250000|2025-01-06 04:54:10|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736139260000|2025-01-06 04:54:20|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736139280000|2025-01-06 04:54:40|91.98|91.48|91.97|91.47|91.98|91.48|91.93|91.43|6
1736139290000|2025-01-06 04:54:50|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736139300000|2025-01-06 04:55:00|92|91.5|92.04|91.54|92.04|91.54|92|91.5|6
1736139310000|2025-01-06 04:55:10|92.03|91.53|92.02|91.52|92.04|91.54|92.01|91.51|8
1736139320000|2025-01-06 04:55:20|92.01|91.51|92|91.5|92.01|91.51|91.99|91.49|4
1736139330000|2025-01-06 04:55:30|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1736139350000|2025-01-06 04:55:50|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1736139360000|2025-01-06 04:56:00|91.97|91.47|91.95|91.45|91.97|91.47|91.95|91.45|3
1736139370000|2025-01-06 04:56:10|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736139420000|2025-01-06 04:57:00|91.95|91.45|91.97|91.47|91.97|91.47|91.95|91.45|4
1736139430000|2025-01-06 04:57:10|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|6
1736139440000|2025-01-06 04:57:20|92.01|91.51|92|91.5|92.01|91.51|92|91.5|4
1736139460000|2025-01-06 04:57:40|91.98|91.48|92.02|91.52|92.02|91.52|91.98|91.48|4
1736139470000|2025-01-06 04:57:50|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736139480000|2025-01-06 04:58:00|92|91.5|92.02|91.52|92.02|91.52|92|91.5|3
1736139510000|2025-01-06 04:58:30|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736139520000|2025-01-06 04:58:40|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736139540000|2025-01-06 04:59:00|92.05|91.55|92.04|91.54|92.05|91.55|92.04|91.54|2
1736139550000|2025-01-06 04:59:10|92.05|91.55|92.08|91.58|92.09|91.59|92.05|91.55|5
1736139560000|2025-01-06 04:59:20|92.06|91.56|92.07|91.57|92.07|91.57|92.05|91.55|4
1736139570000|2025-01-06 04:59:30|92.11|91.61|92.1|91.6|92.11|91.61|92.1|91.6|4
1736139580000|2025-01-06 04:59:40|92.09|91.59|92.05|91.55|92.09|91.59|92.05|91.55|5
1736139590000|2025-01-06 04:59:50|92.04|91.54|92.08|91.58|92.09|91.59|92.04|91.54|6
1736139610000|2025-01-06 05:00:10|92.09|91.59|92.12|91.62|92.12|91.62|92.08|91.58|12
1736139620000|2025-01-06 05:00:20|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|3
1736139630000|2025-01-06 05:00:30|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1736139650000|2025-01-06 05:00:50|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736139660000|2025-01-06 05:01:00|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1736139670000|2025-01-06 05:01:10|92.08|91.58|92.08|91.58|92.09|91.59|92.08|91.58|3
1736139680000|2025-01-06 05:01:20|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|7
1736139690000|2025-01-06 05:01:30|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|3
1736139700000|2025-01-06 05:01:40|92.1|91.6|92.09|91.59|92.1|91.6|92.09|91.59|2
1736139710000|2025-01-06 05:01:50|92.05|91.55|92.04|91.54|92.05|91.55|92.04|91.54|4
1736139720000|2025-01-06 05:02:00|92.03|91.53|92.03|91.53|92.04|91.54|92.03|91.53|3
1736139730000|2025-01-06 05:02:10|92.02|91.52|92|91.5|92.02|91.52|92|91.5|3
1736139740000|2025-01-06 05:02:20|92.01|91.51|92|91.5|92.01|91.51|92|91.5|4
1736139750000|2025-01-06 05:02:30|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736139760000|2025-01-06 05:02:40|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736139770000|2025-01-06 05:02:50|92|91.5|92.02|91.52|92.03|91.53|92|91.5|4
1736139780000|2025-01-06 05:03:00|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|3
1736139800000|2025-01-06 05:03:20|91.97|91.47|91.99|91.49|91.99|91.49|91.94|91.44|6
1736139820000|2025-01-06 05:03:40|91.98|91.48|91.94|91.44|91.98|91.48|91.94|91.44|4
1736139830000|2025-01-06 05:03:50|91.95|91.45|91.98|91.48|91.98|91.48|91.95|91.45|2
1736139840000|2025-01-06 05:04:00|91.97|91.47|91.93|91.43|91.97|91.47|91.93|91.43|5
1736139850000|2025-01-06 05:04:10|91.92|91.42|91.89|91.39|91.92|91.42|91.89|91.39|3
1736139870000|2025-01-06 05:04:30|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736139880000|2025-01-06 05:04:40|91.9|91.4|91.9|91.4|91.91|91.41|91.89|91.39|4
1736139890000|2025-01-06 05:04:50|91.89|91.39|91.89|91.39|91.89|91.39|91.88|91.38|3
1736139900000|2025-01-06 05:05:00|91.9|91.4|91.91|91.41|91.92|91.42|91.9|91.4|6
1736139910000|2025-01-06 05:05:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736139920000|2025-01-06 05:05:20|91.91|91.41|91.88|91.38|91.91|91.41|91.88|91.38|4
1736139930000|2025-01-06 05:05:30|91.89|91.39|91.91|91.41|91.91|91.41|91.89|91.39|2
1736139940000|2025-01-06 05:05:40|91.92|91.42|91.92|91.42|91.92|91.42|91.91|91.41|3
1736139950000|2025-01-06 05:05:50|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736139960000|2025-01-06 05:06:00|91.92|91.42|91.97|91.47|91.98|91.48|91.91|91.41|9
1736139970000|2025-01-06 05:06:10|91.96|91.46|91.95|91.45|91.96|91.46|91.93|91.43|6
1736139980000|2025-01-06 05:06:20|91.96|91.46|91.95|91.45|91.96|91.46|91.94|91.44|4
1736139990000|2025-01-06 05:06:30|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736140000000|2025-01-06 05:06:40|91.93|91.43|91.93|91.43|91.94|91.44|91.93|91.43|3
1736140010000|2025-01-06 05:06:50|91.92|91.42|91.88|91.38|91.92|91.42|91.88|91.38|7
1736140020000|2025-01-06 05:07:00|91.89|91.39|91.92|91.42|91.92|91.42|91.89|91.39|3
1736140040000|2025-01-06 05:07:20|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736140070000|2025-01-06 05:07:50|92|91.5|91.98|91.48|92|91.5|91.98|91.48|5
1736140080000|2025-01-06 05:08:00|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|3
1736140090000|2025-01-06 05:08:10|91.96|91.46|91.97|91.47|91.98|91.48|91.94|91.44|5
1736140100000|2025-01-06 05:08:20|91.96|91.46|91.94|91.44|91.96|91.46|91.94|91.44|4
1736140110000|2025-01-06 05:08:30|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736140120000|2025-01-06 05:08:40|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736140130000|2025-01-06 05:08:50|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736140140000|2025-01-06 05:09:00|91.92|91.42|91.89|91.39|91.92|91.42|91.89|91.39|4
1736140150000|2025-01-06 05:09:10|91.91|91.41|91.87|91.37|91.91|91.41|91.87|91.37|4
1736140160000|2025-01-06 05:09:20|91.88|91.38|91.89|91.39|91.9|91.4|91.88|91.38|4
1736140170000|2025-01-06 05:09:30|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|4
1736140180000|2025-01-06 05:09:40|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736140190000|2025-01-06 05:09:50|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736140200000|2025-01-06 05:10:00|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736140210000|2025-01-06 05:10:10|91.89|91.39|91.91|91.41|91.92|91.42|91.89|91.39|4
1736140220000|2025-01-06 05:10:20|91.9|91.4|91.91|91.41|91.91|91.41|91.9|91.4|2
1736140230000|2025-01-06 05:10:30|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736140240000|2025-01-06 05:10:40|91.91|91.41|91.89|91.39|91.91|91.41|91.89|91.39|5
1736140250000|2025-01-06 05:10:50|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736140270000|2025-01-06 05:11:10|91.87|91.37|91.84|91.34|91.87|91.37|91.84|91.34|2
1736140280000|2025-01-06 05:11:20|91.83|91.33|91.83|91.33|91.84|91.34|91.83|91.33|5
1736140290000|2025-01-06 05:11:30|91.81|91.31|91.8|91.3|91.82|91.32|91.8|91.3|4
1736140300000|2025-01-06 05:11:40|91.79|91.29|91.82|91.32|91.82|91.32|91.79|91.29|3
1736140310000|2025-01-06 05:11:50|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1736140330000|2025-01-06 05:12:10|91.81|91.31|91.81|91.31|91.82|91.32|91.81|91.31|3
1736140350000|2025-01-06 05:12:30|91.82|91.32|91.79|91.29|91.82|91.32|91.79|91.29|4
1736140370000|2025-01-06 05:12:50|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1736140380000|2025-01-06 05:13:00|91.78|91.28|91.73|91.23|91.78|91.28|91.73|91.23|6
1736140400000|2025-01-06 05:13:20|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736140410000|2025-01-06 05:13:30|91.72|91.22|91.69|91.19|91.72|91.22|91.69|91.19|4
1736140420000|2025-01-06 05:13:40|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736140430000|2025-01-06 05:13:50|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736140440000|2025-01-06 05:14:00|91.7|91.2|91.64|91.14|91.7|91.2|91.64|91.14|5
1736140450000|2025-01-06 05:14:10|91.63|91.13|91.64|91.14|91.67|91.17|91.63|91.13|9
1736140470000|2025-01-06 05:14:30|91.63|91.13|91.64|91.14|91.64|91.14|91.63|91.13|2
1736140480000|2025-01-06 05:14:40|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|3
1736140490000|2025-01-06 05:14:50|91.69|91.19|91.7|91.2|91.71|91.21|91.69|91.19|5
1736140500000|2025-01-06 05:15:00|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736140510000|2025-01-06 05:15:10|91.7|91.2|91.67|91.17|91.7|91.2|91.67|91.17|4
1736140520000|2025-01-06 05:15:20|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736140530000|2025-01-06 05:15:30|91.71|91.21|91.71|91.21|91.71|91.21|91.71|91.21|1
1736140540000|2025-01-06 05:15:40|91.7|91.2|91.68|91.18|91.7|91.2|91.68|91.18|3
1736140550000|2025-01-06 05:15:50|91.69|91.19|91.69|91.19|91.7|91.2|91.68|91.18|5
1736140560000|2025-01-06 05:16:00|91.7|91.2|91.71|91.21|91.72|91.22|91.7|91.2|3
1736140570000|2025-01-06 05:16:10|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1736140580000|2025-01-06 05:16:20|91.73|91.23|91.77|91.27|91.78|91.28|91.73|91.23|6
1736140590000|2025-01-06 05:16:30|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736140600000|2025-01-06 05:16:40|91.77|91.27|91.79|91.29|91.8|91.3|91.77|91.27|3
1736140610000|2025-01-06 05:16:50|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|4
1736140620000|2025-01-06 05:17:00|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|2
1736140630000|2025-01-06 05:17:10|91.76|91.26|91.74|91.24|91.76|91.26|91.74|91.24|8
1736140640000|2025-01-06 05:17:20|91.75|91.25|91.72|91.22|91.77|91.27|91.72|91.22|6
1736140660000|2025-01-06 05:17:40|91.73|91.23|91.73|91.23|91.74|91.24|91.73|91.23|3
1736140670000|2025-01-06 05:17:50|91.72|91.22|91.7|91.2|91.72|91.22|91.7|91.2|3
1736140680000|2025-01-06 05:18:00|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736140690000|2025-01-06 05:18:10|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|4
1736140710000|2025-01-06 05:18:30|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|3
1736140720000|2025-01-06 05:18:40|91.69|91.19|91.7|91.2|91.71|91.21|91.69|91.19|5
1736140730000|2025-01-06 05:18:50|91.69|91.19|91.69|91.19|91.71|91.21|91.69|91.19|4
1736140740000|2025-01-06 05:19:00|91.71|91.21|91.69|91.19|91.71|91.21|91.68|91.18|5
1736140750000|2025-01-06 05:19:10|91.68|91.18|91.67|91.17|91.69|91.19|91.67|91.17|5
1736140760000|2025-01-06 05:19:20|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|3
1736140770000|2025-01-06 05:19:30|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736140780000|2025-01-06 05:19:40|91.7|91.2|91.72|91.22|91.72|91.22|91.7|91.2|4
1736140790000|2025-01-06 05:19:50|91.71|91.21|91.74|91.24|91.74|91.24|91.71|91.21|5
1736140800000|2025-01-06 05:20:00|91.75|91.25|91.79|91.29|91.79|91.29|91.75|91.25|5
1736140810000|2025-01-06 05:20:10|91.8|91.3|91.79|91.29|91.8|91.3|91.76|91.26|9
1736140830000|2025-01-06 05:20:30|91.8|91.3|91.83|91.33|91.83|91.33|91.79|91.29|10
1736140840000|2025-01-06 05:20:40|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|3
1736140850000|2025-01-06 05:20:50|91.86|91.36|91.83|91.33|91.86|91.36|91.82|91.32|5
1736140860000|2025-01-06 05:21:00|91.87|91.37|91.89|91.39|91.89|91.39|91.87|91.37|5
1736140870000|2025-01-06 05:21:10|91.88|91.38|91.9|91.4|91.9|91.4|91.88|91.38|5
1736140880000|2025-01-06 05:21:20|91.91|91.41|91.99|91.49|92.02|91.52|91.91|91.41|18
1736140890000|2025-01-06 05:21:30|91.98|91.48|91.91|91.41|91.98|91.48|91.91|91.41|12
1736140900000|2025-01-06 05:21:40|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736140910000|2025-01-06 05:21:50|91.89|91.39|91.86|91.36|91.89|91.39|91.86|91.36|6
1736140920000|2025-01-06 05:22:00|91.87|91.37|91.9|91.4|91.9|91.4|91.87|91.37|5
1736140930000|2025-01-06 05:22:10|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736140940000|2025-01-06 05:22:20|91.91|91.41|91.91|91.41|91.92|91.42|91.9|91.4|5
1736140960000|2025-01-06 05:22:40|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736140970000|2025-01-06 05:22:50|91.91|91.41|91.93|91.43|91.93|91.43|91.91|91.41|3
1736140980000|2025-01-06 05:23:00|91.96|91.46|91.95|91.45|91.97|91.47|91.95|91.45|4
1736140990000|2025-01-06 05:23:10|91.94|91.44|91.97|91.47|91.98|91.48|91.94|91.44|10
1736141000000|2025-01-06 05:23:20|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736141010000|2025-01-06 05:23:30|92|91.5|92.01|91.51|92.02|91.52|92|91.5|3
1736141020000|2025-01-06 05:23:40|92|91.5|92|91.5|92.02|91.52|92|91.5|4
1736141030000|2025-01-06 05:23:50|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736141040000|2025-01-06 05:24:00|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736141050000|2025-01-06 05:24:10|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736141060000|2025-01-06 05:24:20|91.99|91.49|91.98|91.48|91.99|91.49|91.97|91.47|4
1736141070000|2025-01-06 05:24:30|92|91.5|92.01|91.51|92.01|91.51|92|91.5|2
1736141080000|2025-01-06 05:24:40|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736141090000|2025-01-06 05:24:50|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736141100000|2025-01-06 05:25:00|92.02|91.52|92.02|91.52|92.03|91.53|92|91.5|7
1736141120000|2025-01-06 05:25:20|92.03|91.53|92.03|91.53|92.03|91.53|92.02|91.52|3
1736141140000|2025-01-06 05:25:40|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736141150000|2025-01-06 05:25:50|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|4
1736141160000|2025-01-06 05:26:00|92.03|91.53|92.04|91.54|92.04|91.54|92.02|91.52|3
1736141170000|2025-01-06 05:26:10|92.03|91.53|91.99|91.49|92.03|91.53|91.99|91.49|5
1736141180000|2025-01-06 05:26:20|92|91.5|91.99|91.49|92.02|91.52|91.99|91.49|6
1736141190000|2025-01-06 05:26:30|92|91.5|91.98|91.48|92|91.5|91.98|91.48|3
1736141200000|2025-01-06 05:26:40|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1736141210000|2025-01-06 05:26:50|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|8
1736141220000|2025-01-06 05:27:00|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1736141230000|2025-01-06 05:27:10|91.97|91.47|91.98|91.48|92|91.5|91.97|91.47|5
1736141240000|2025-01-06 05:27:20|91.99|91.49|92|91.5|92.01|91.51|91.99|91.49|4
1736141260000|2025-01-06 05:27:40|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736141270000|2025-01-06 05:27:50|92|91.5|92|91.5|92.01|91.51|92|91.5|3
1736141280000|2025-01-06 05:28:00|91.99|91.49|92.03|91.53|92.03|91.53|91.99|91.49|5
1736141300000|2025-01-06 05:28:20|92.04|91.54|92.06|91.56|92.06|91.56|92.04|91.54|3
1736141310000|2025-01-06 05:28:30|92.05|91.55|92.02|91.52|92.05|91.55|92.02|91.52|3
1736141320000|2025-01-06 05:28:40|92.03|91.53|92.01|91.51|92.03|91.53|92.01|91.51|3
1736141330000|2025-01-06 05:28:50|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1736141340000|2025-01-06 05:29:00|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736141350000|2025-01-06 05:29:10|92.02|91.52|91.99|91.49|92.02|91.52|91.99|91.49|8
1736141360000|2025-01-06 05:29:20|91.98|91.48|92.01|91.51|92.01|91.51|91.98|91.48|5
1736141380000|2025-01-06 05:29:40|92.02|91.52|92.01|91.51|92.03|91.53|91.97|91.47|5
1736141390000|2025-01-06 05:29:50|92|91.5|92|91.5|92|91.5|92|91.5|1
1736141400000|2025-01-06 05:30:00|91.98|91.48|92|91.5|92|91.5|91.98|91.48|3
1736141410000|2025-01-06 05:30:10|92.01|91.51|92.01|91.51|92.02|91.52|92.01|91.51|3
1736141420000|2025-01-06 05:30:20|92|91.5|92.08|91.58|92.08|91.58|92|91.5|6
1736141430000|2025-01-06 05:30:30|92.07|91.57|92.07|91.57|92.08|91.58|92.05|91.55|8
1736141440000|2025-01-06 05:30:40|92.08|91.58|92.16|91.66|92.17|91.67|92.08|91.58|10
1736141450000|2025-01-06 05:30:50|92.18|91.68|92.14|91.64|92.18|91.68|92.13|91.63|7
1736141460000|2025-01-06 05:31:00|92.15|91.65|92.1|91.6|92.16|91.66|92.1|91.6|14
1736141470000|2025-01-06 05:31:10|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|4
1736141480000|2025-01-06 05:31:20|92.07|91.57|92.07|91.57|92.08|91.58|92.07|91.57|3
1736141490000|2025-01-06 05:31:30|92.06|91.56|92.02|91.52|92.06|91.56|92.02|91.52|7
1736141500000|2025-01-06 05:31:40|92.03|91.53|92.02|91.52|92.05|91.55|92.02|91.52|4
1736141510000|2025-01-06 05:31:50|92.01|91.51|92.03|91.53|92.03|91.53|92.01|91.51|3
1736141520000|2025-01-06 05:32:00|92.06|91.56|92.04|91.54|92.06|91.56|92.03|91.53|5
1736141530000|2025-01-06 05:32:10|92.03|91.53|92|91.5|92.03|91.53|92|91.5|4
1736141540000|2025-01-06 05:32:20|91.99|91.49|91.99|91.49|91.99|91.49|91.98|91.48|5
1736141550000|2025-01-06 05:32:30|92|91.5|92.02|91.52|92.03|91.53|92|91.5|9
1736141570000|2025-01-06 05:32:50|92|91.5|92.01|91.51|92.01|91.51|92|91.5|2
1736141580000|2025-01-06 05:33:00|92|91.5|91.99|91.49|92.01|91.51|91.99|91.49|4
1736141590000|2025-01-06 05:33:10|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736141600000|2025-01-06 05:33:20|92|91.5|92|91.5|92|91.5|92|91.5|1
1736141610000|2025-01-06 05:33:30|91.99|91.49|91.99|91.49|92|91.5|91.97|91.47|8
1736141620000|2025-01-06 05:33:40|92|91.5|92|91.5|92|91.5|92|91.5|1
1736141630000|2025-01-06 05:33:50|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736141640000|2025-01-06 05:34:00|92.02|91.52|92.02|91.52|92.02|91.52|92.01|91.51|3
1736141650000|2025-01-06 05:34:10|92.03|91.53|92.09|91.59|92.09|91.59|92.03|91.53|9
1736141660000|2025-01-06 05:34:20|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736141670000|2025-01-06 05:34:30|92.1|91.6|92.07|91.57|92.11|91.61|92.07|91.57|5
1736141680000|2025-01-06 05:34:40|92.09|91.59|92.07|91.57|92.09|91.59|92.06|91.56|7
1736141690000|2025-01-06 05:34:50|92.06|91.56|92.05|91.55|92.06|91.56|92.03|91.53|7
1736141700000|2025-01-06 05:35:00|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1736141710000|2025-01-06 05:35:10|92.05|91.55|92.06|91.56|92.06|91.56|92.03|91.53|7
1736141720000|2025-01-06 05:35:20|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|4
1736141730000|2025-01-06 05:35:30|92.06|91.56|92.06|91.56|92.07|91.57|92.05|91.55|4
1736141740000|2025-01-06 05:35:40|92.05|91.55|92.02|91.52|92.05|91.55|92.02|91.52|4
1736141750000|2025-01-06 05:35:50|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|4
1736141760000|2025-01-06 05:36:00|91.99|91.49|91.98|91.48|92.01|91.51|91.98|91.48|6
1736141770000|2025-01-06 05:36:10|91.99|91.49|92|91.5|92|91.5|91.99|91.49|4
1736141780000|2025-01-06 05:36:20|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736141790000|2025-01-06 05:36:30|92.02|91.52|92.08|91.58|92.09|91.59|92.02|91.52|7
1736141800000|2025-01-06 05:36:40|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|2
1736141810000|2025-01-06 05:36:50|92.04|91.54|92.04|91.54|92.06|91.56|92.04|91.54|8
1736141820000|2025-01-06 05:37:00|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|3
1736141830000|2025-01-06 05:37:10|92.04|91.54|91.99|91.49|92.04|91.54|91.99|91.49|10
1736141840000|2025-01-06 05:37:20|91.98|91.48|91.96|91.46|91.98|91.48|91.96|91.46|3
1736141850000|2025-01-06 05:37:30|91.98|91.48|91.97|91.47|91.98|91.48|91.96|91.46|4
1736141860000|2025-01-06 05:37:40|91.99|91.49|92.03|91.53|92.03|91.53|91.99|91.49|4
1736141870000|2025-01-06 05:37:50|92.02|91.52|92.01|91.51|92.03|91.53|92.01|91.51|4
1736141880000|2025-01-06 05:38:00|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736141890000|2025-01-06 05:38:10|92|91.5|91.98|91.48|92|91.5|91.98|91.48|5
1736141900000|2025-01-06 05:38:20|91.97|91.47|91.92|91.42|91.97|91.47|91.91|91.41|8
1736141910000|2025-01-06 05:38:30|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736141920000|2025-01-06 05:38:40|91.9|91.4|91.91|91.41|91.92|91.42|91.9|91.4|5
1736141930000|2025-01-06 05:38:50|91.9|91.4|91.93|91.43|91.94|91.44|91.9|91.4|7
1736141940000|2025-01-06 05:39:00|91.96|91.46|91.93|91.43|91.98|91.48|91.93|91.43|6
1736141950000|2025-01-06 05:39:10|91.92|91.42|91.89|91.39|91.92|91.42|91.89|91.39|4
1736141960000|2025-01-06 05:39:20|91.87|91.37|91.84|91.34|91.88|91.38|91.84|91.34|8
1736141970000|2025-01-06 05:39:30|91.83|91.33|91.83|91.33|91.83|91.33|91.82|91.32|3
1736141980000|2025-01-06 05:39:40|91.85|91.35|91.83|91.33|91.85|91.35|91.83|91.33|5
1736141990000|2025-01-06 05:39:50|91.84|91.34|91.79|91.29|91.84|91.34|91.79|91.29|5
1736142000000|2025-01-06 05:40:00|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1736142010000|2025-01-06 05:40:10|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736142020000|2025-01-06 05:40:20|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|2
1736142030000|2025-01-06 05:40:30|91.77|91.27|91.79|91.29|91.79|91.29|91.77|91.27|3
1736142040000|2025-01-06 05:40:40|91.8|91.3|91.81|91.31|91.82|91.32|91.8|91.3|3
1736142060000|2025-01-06 05:41:00|91.82|91.32|91.83|91.33|91.84|91.34|91.82|91.32|4
1736142070000|2025-01-06 05:41:10|91.84|91.34|91.82|91.32|91.87|91.37|91.82|91.32|7
1736142080000|2025-01-06 05:41:20|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|2
1736142090000|2025-01-06 05:41:30|91.81|91.31|91.81|91.31|91.81|91.31|91.8|91.3|3
1736142100000|2025-01-06 05:41:40|91.79|91.29|91.79|91.29|91.8|91.3|91.79|91.29|3
1736142110000|2025-01-06 05:41:50|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1736142120000|2025-01-06 05:42:00|91.77|91.27|91.8|91.3|91.8|91.3|91.77|91.27|3
1736142140000|2025-01-06 05:42:20|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|4
1736142150000|2025-01-06 05:42:30|91.77|91.27|91.77|91.27|91.78|91.28|91.77|91.27|5
1736142160000|2025-01-06 05:42:40|91.79|91.29|91.77|91.27|91.79|91.29|91.76|91.26|7
1736142170000|2025-01-06 05:42:50|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|2
1736142180000|2025-01-06 05:43:00|91.76|91.26|91.72|91.22|91.78|91.28|91.72|91.22|11
1736142190000|2025-01-06 05:43:10|91.71|91.21|91.75|91.25|91.76|91.26|91.71|91.21|10
1736142200000|2025-01-06 05:43:20|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736142210000|2025-01-06 05:43:30|91.76|91.26|91.71|91.21|91.76|91.26|91.7|91.2|9
1736142220000|2025-01-06 05:43:40|91.7|91.2|91.71|91.21|91.72|91.22|91.7|91.2|4
1736142230000|2025-01-06 05:43:50|91.72|91.22|91.73|91.23|91.73|91.23|91.71|91.21|4
1736142240000|2025-01-06 05:44:00|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|3
1736142250000|2025-01-06 05:44:10|91.71|91.21|91.71|91.21|91.73|91.23|91.71|91.21|7
1736142260000|2025-01-06 05:44:20|91.72|91.22|91.71|91.21|91.72|91.22|91.7|91.2|6
1736142270000|2025-01-06 05:44:30|91.7|91.2|91.69|91.19|91.71|91.21|91.69|91.19|8
1736142280000|2025-01-06 05:44:40|91.7|91.2|91.73|91.23|91.73|91.23|91.7|91.2|2
1736142300000|2025-01-06 05:45:00|91.72|91.22|91.77|91.27|91.77|91.27|91.71|91.21|8
1736142310000|2025-01-06 05:45:10|91.76|91.26|91.73|91.23|91.76|91.26|91.72|91.22|5
1736142320000|2025-01-06 05:45:20|91.74|91.24|91.73|91.23|91.74|91.24|91.72|91.22|6
1736142330000|2025-01-06 05:45:30|91.72|91.22|91.73|91.23|91.74|91.24|91.72|91.22|4
1736142350000|2025-01-06 05:45:50|91.72|91.22|91.7|91.2|91.73|91.23|91.69|91.19|10
1736142360000|2025-01-06 05:46:00|91.71|91.21|91.72|91.22|91.72|91.22|91.7|91.2|4
1736142370000|2025-01-06 05:46:10|91.73|91.23|91.75|91.25|91.76|91.26|91.72|91.22|5
1736142380000|2025-01-06 05:46:20|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736142390000|2025-01-06 05:46:30|91.75|91.25|91.75|91.25|91.75|91.25|91.73|91.23|5
1736142400000|2025-01-06 05:46:40|91.74|91.24|91.77|91.27|91.77|91.27|91.74|91.24|4
1736142410000|2025-01-06 05:46:50|91.79|91.29|91.8|91.3|91.81|91.31|91.78|91.28|6
1736142420000|2025-01-06 05:47:00|91.81|91.31|91.92|91.42|91.93|91.43|91.81|91.31|15
1736142430000|2025-01-06 05:47:10|91.91|91.41|91.93|91.43|91.95|91.45|91.9|91.4|6
1736142450000|2025-01-06 05:47:30|91.92|91.42|91.9|91.4|91.92|91.42|91.9|91.4|3
1736142460000|2025-01-06 05:47:40|91.91|91.41|91.9|91.4|91.91|91.41|91.9|91.4|6
1736142470000|2025-01-06 05:47:50|91.91|91.41|91.89|91.39|91.92|91.42|91.89|91.39|5
1736142480000|2025-01-06 05:48:00|91.85|91.35|91.87|91.37|91.87|91.37|91.85|91.35|3
1736142490000|2025-01-06 05:48:10|91.88|91.38|91.83|91.33|91.88|91.38|91.83|91.33|5
1736142500000|2025-01-06 05:48:20|91.86|91.36|91.82|91.32|91.87|91.37|91.82|91.32|9
1736142510000|2025-01-06 05:48:30|91.83|91.33|91.83|91.33|91.84|91.34|91.83|91.33|3
1736142540000|2025-01-06 05:49:00|91.82|91.32|91.79|91.29|91.82|91.32|91.79|91.29|4
1736142550000|2025-01-06 05:49:10|91.78|91.28|91.77|91.27|91.8|91.3|91.77|91.27|5
1736142560000|2025-01-06 05:49:20|91.78|91.28|91.73|91.23|91.78|91.28|91.72|91.22|11
1736142570000|2025-01-06 05:49:30|91.72|91.22|91.73|91.23|91.74|91.24|91.72|91.22|7
1736142580000|2025-01-06 05:49:40|91.74|91.24|91.73|91.23|91.75|91.25|91.73|91.23|4
1736142590000|2025-01-06 05:49:50|91.71|91.21|91.73|91.23|91.74|91.24|91.71|91.21|4
1736142600000|2025-01-06 05:50:00|91.72|91.22|91.68|91.18|91.72|91.22|91.68|91.18|5
1736142610000|2025-01-06 05:50:10|91.7|91.2|91.72|91.22|91.72|91.22|91.7|91.2|3
1736142620000|2025-01-06 05:50:20|91.71|91.21|91.72|91.22|91.72|91.22|91.7|91.2|6
1736142630000|2025-01-06 05:50:30|91.73|91.23|91.73|91.23|91.73|91.23|91.72|91.22|3
1736142640000|2025-01-06 05:50:40|91.74|91.24|91.7|91.2|91.74|91.24|91.7|91.2|7
1736142650000|2025-01-06 05:50:50|91.68|91.18|91.69|91.19|91.7|91.2|91.68|91.18|4
1736142660000|2025-01-06 05:51:00|91.7|91.2|91.6|91.1|91.7|91.2|91.6|91.1|6
1736142670000|2025-01-06 05:51:10|91.59|91.09|91.57|91.07|91.59|91.09|91.57|91.07|3
1736142680000|2025-01-06 05:51:20|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|6
1736142690000|2025-01-06 05:51:30|91.58|91.08|91.61|91.11|91.61|91.11|91.58|91.08|4
1736142700000|2025-01-06 05:51:40|91.6|91.1|91.62|91.12|91.63|91.13|91.6|91.1|5
1736142710000|2025-01-06 05:51:50|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1736142720000|2025-01-06 05:52:00|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736142730000|2025-01-06 05:52:10|91.61|91.11|91.61|91.11|91.61|91.11|91.6|91.1|3
1736142740000|2025-01-06 05:52:20|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736142750000|2025-01-06 05:52:30|91.59|91.09|91.62|91.12|91.62|91.12|91.59|91.09|3
1736142760000|2025-01-06 05:52:40|91.61|91.11|91.59|91.09|91.62|91.12|91.59|91.09|5
1736142770000|2025-01-06 05:52:50|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736142780000|2025-01-06 05:53:00|91.6|91.1|91.61|91.11|91.61|91.11|91.6|91.1|2
1736142790000|2025-01-06 05:53:10|91.6|91.1|91.58|91.08|91.6|91.1|91.58|91.08|3
1736142800000|2025-01-06 05:53:20|91.57|91.07|91.5|91|91.58|91.08|91.5|91|10
1736142810000|2025-01-06 05:53:30|91.49|90.99|91.5|91|91.5|91|91.48|90.98|4
1736142820000|2025-01-06 05:53:40|91.52|91.02|91.53|91.03|91.53|91.03|91.52|91.02|2
1736142830000|2025-01-06 05:53:50|91.52|91.02|91.55|91.05|91.55|91.05|91.52|91.02|3
1736142840000|2025-01-06 05:54:00|91.56|91.06|91.56|91.06|91.56|91.06|91.54|91.04|7
1736142850000|2025-01-06 05:54:10|91.55|91.05|91.58|91.08|91.58|91.08|91.55|91.05|6
1736142860000|2025-01-06 05:54:20|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736142870000|2025-01-06 05:54:30|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736142890000|2025-01-06 05:54:50|91.56|91.06|91.52|91.02|91.56|91.06|91.52|91.02|3
1736142900000|2025-01-06 05:55:00|91.51|91.01|91.52|91.02|91.53|91.03|91.51|91.01|3
1736142910000|2025-01-06 05:55:10|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736142920000|2025-01-06 05:55:20|91.51|91.01|91.5|91|91.52|91.02|91.5|91|4
1736142940000|2025-01-06 05:55:40|91.49|90.99|91.5|91|91.5|91|91.49|90.99|4
1736142950000|2025-01-06 05:55:50|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1736142960000|2025-01-06 05:56:00|91.49|90.99|91.51|91.01|91.51|91.01|91.49|90.99|3
1736142970000|2025-01-06 05:56:10|91.49|90.99|91.48|90.98|91.49|90.99|91.48|90.98|2
1736142980000|2025-01-06 05:56:20|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1736142990000|2025-01-06 05:56:30|91.49|90.99|91.47|90.97|91.49|90.99|91.47|90.97|2
1736143000000|2025-01-06 05:56:40|91.46|90.96|91.47|90.97|91.47|90.97|91.46|90.96|4
1736143010000|2025-01-06 05:56:50|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736143020000|2025-01-06 05:57:00|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1736143030000|2025-01-06 05:57:10|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736143040000|2025-01-06 05:57:20|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736143050000|2025-01-06 05:57:30|91.46|90.96|91.43|90.93|91.46|90.96|91.43|90.93|2
1736143060000|2025-01-06 05:57:40|91.42|90.92|91.4|90.9|91.42|90.92|91.38|90.88|8
1736143070000|2025-01-06 05:57:50|91.39|90.89|91.4|90.9|91.41|90.91|91.39|90.89|4
1736143080000|2025-01-06 05:58:00|91.39|90.89|91.38|90.88|91.4|90.9|91.38|90.88|5
1736143090000|2025-01-06 05:58:10|91.37|90.87|91.39|90.89|91.4|90.9|91.36|90.86|6
1736143100000|2025-01-06 05:58:20|91.38|90.88|91.41|90.91|91.41|90.91|91.38|90.88|4
1736143120000|2025-01-06 05:58:40|91.4|90.9|91.39|90.89|91.4|90.9|91.38|90.88|4
1736143130000|2025-01-06 05:58:50|91.4|90.9|91.41|90.91|91.41|90.91|91.4|90.9|2
1736143140000|2025-01-06 05:59:00|91.42|90.92|91.41|90.91|91.42|90.92|91.4|90.9|5
1736143150000|2025-01-06 05:59:10|91.4|90.9|91.41|90.91|91.41|90.91|91.39|90.89|5
1736143160000|2025-01-06 05:59:20|91.42|90.92|91.41|90.91|91.42|90.92|91.4|90.9|4
1736143170000|2025-01-06 05:59:30|91.43|90.93|91.43|90.93|91.43|90.93|91.43|90.93|1
1736143190000|2025-01-06 05:59:50|91.44|90.94|91.47|90.97|91.47|90.97|91.44|90.94|4
1736143200000|2025-01-06 06:00:00|91.48|90.98|91.52|91.02|91.52|91.02|91.48|90.98|3
1736143210000|2025-01-06 06:00:10|91.53|91.03|91.56|91.06|91.57|91.07|91.53|91.03|6
1736143220000|2025-01-06 06:00:20|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736143230000|2025-01-06 06:00:30|91.56|91.06|91.49|90.99|91.56|91.06|91.49|90.99|9
1736143250000|2025-01-06 06:00:50|91.48|90.98|91.45|90.95|91.48|90.98|91.45|90.95|4
1736143260000|2025-01-06 06:01:00|91.46|90.96|91.49|90.99|91.49|90.99|91.46|90.96|4
1736143270000|2025-01-06 06:01:10|91.48|90.98|91.49|90.99|91.49|90.99|91.48|90.98|2
1736143280000|2025-01-06 06:01:20|91.5|91|91.5|91|91.5|91|91.5|91|1
1736143290000|2025-01-06 06:01:30|91.49|90.99|91.46|90.96|91.49|90.99|91.46|90.96|5
1736143300000|2025-01-06 06:01:40|91.45|90.95|91.46|90.96|91.48|90.98|91.42|90.92|8
1736143310000|2025-01-06 06:01:50|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|2
1736143320000|2025-01-06 06:02:00|91.5|91|91.5|91|91.5|91|91.5|91|1
1736143330000|2025-01-06 06:02:10|91.51|91.01|91.52|91.02|91.52|91.02|91.5|91|4
1736143340000|2025-01-06 06:02:20|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736143350000|2025-01-06 06:02:30|91.53|91.03|91.57|91.07|91.57|91.07|91.53|91.03|3
1736143360000|2025-01-06 06:02:40|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736143370000|2025-01-06 06:02:50|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736143380000|2025-01-06 06:03:00|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736143390000|2025-01-06 06:03:10|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1736143400000|2025-01-06 06:03:20|91.61|91.11|91.61|91.11|91.62|91.12|91.61|91.11|3
1736143410000|2025-01-06 06:03:30|91.62|91.12|91.65|91.15|91.65|91.15|91.62|91.12|7
1736143420000|2025-01-06 06:03:40|91.68|91.18|91.7|91.2|91.7|91.2|91.68|91.18|3
1736143430000|2025-01-06 06:03:50|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|7
1736143440000|2025-01-06 06:04:00|91.74|91.24|91.73|91.23|91.74|91.24|91.73|91.23|2
1736143450000|2025-01-06 06:04:10|91.74|91.24|91.73|91.23|91.74|91.24|91.71|91.21|7
1736143460000|2025-01-06 06:04:20|91.72|91.22|91.71|91.21|91.72|91.22|91.7|91.2|4
1736143490000|2025-01-06 06:04:50|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736143500000|2025-01-06 06:05:00|91.72|91.22|91.69|91.19|91.72|91.22|91.69|91.19|3
1736143510000|2025-01-06 06:05:10|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|3
1736143520000|2025-01-06 06:05:20|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1736143530000|2025-01-06 06:05:30|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|3
1736143540000|2025-01-06 06:05:40|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|4
1736143550000|2025-01-06 06:05:50|91.69|91.19|91.69|91.19|91.7|91.2|91.68|91.18|4
1736143560000|2025-01-06 06:06:00|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736143570000|2025-01-06 06:06:10|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|2
1736143580000|2025-01-06 06:06:20|91.68|91.18|91.59|91.09|91.68|91.18|91.59|91.09|3
1736143590000|2025-01-06 06:06:30|91.58|91.08|91.53|91.03|91.58|91.08|91.53|91.03|5
1736143600000|2025-01-06 06:06:40|91.52|91.02|91.48|90.98|91.52|91.02|91.48|90.98|5
1736143610000|2025-01-06 06:06:50|91.47|90.97|91.43|90.93|91.48|90.98|91.43|90.93|10
1736143620000|2025-01-06 06:07:00|91.44|90.94|91.41|90.91|91.44|90.94|91.41|90.91|4
1736143630000|2025-01-06 06:07:10|91.4|90.9|91.39|90.89|91.43|90.93|91.38|90.88|8
1736143640000|2025-01-06 06:07:20|91.38|90.88|91.36|90.86|91.38|90.88|91.36|90.86|2
1736143650000|2025-01-06 06:07:30|91.35|90.85|91.29|90.79|91.35|90.85|91.29|90.79|14
1736143660000|2025-01-06 06:07:40|91.3|90.8|91.3|90.8|91.31|90.81|91.29|90.79|5
1736143670000|2025-01-06 06:07:50|91.29|90.79|91.28|90.78|91.29|90.79|91.28|90.78|4
1736143680000|2025-01-06 06:08:00|91.29|90.79|91.26|90.76|91.29|90.79|91.26|90.76|6
1736143690000|2025-01-06 06:08:10|91.23|90.73|91.22|90.72|91.24|90.74|91.22|90.72|4
1736143700000|2025-01-06 06:08:20|91.23|90.73|91.23|90.73|91.23|90.73|91.23|90.73|1
1736143710000|2025-01-06 06:08:30|91.22|90.72|91.21|90.71|91.22|90.72|91.2|90.7|4
1736143720000|2025-01-06 06:08:40|91.2|90.7|91.2|90.7|91.2|90.7|91.19|90.69|3
1736143730000|2025-01-06 06:08:50|91.21|90.71|91.2|90.7|91.21|90.71|91.19|90.69|4
1736143740000|2025-01-06 06:09:00|91.19|90.69|91.19|90.69|91.2|90.7|91.19|90.69|3
1736143750000|2025-01-06 06:09:10|91.18|90.68|91.19|90.69|91.19|90.69|91.18|90.68|2
1736143760000|2025-01-06 06:09:20|91.2|90.7|91.19|90.69|91.21|90.71|91.19|90.69|4
1736143770000|2025-01-06 06:09:30|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736143780000|2025-01-06 06:09:40|91.21|90.71|91.29|90.79|91.29|90.79|91.21|90.71|8
1736143790000|2025-01-06 06:09:50|91.27|90.77|91.25|90.75|91.27|90.77|91.24|90.74|7
1736143800000|2025-01-06 06:10:00|91.26|90.76|91.27|90.77|91.28|90.78|91.26|90.76|6
1736143810000|2025-01-06 06:10:10|91.28|90.78|91.3|90.8|91.3|90.8|91.28|90.78|3
1736143820000|2025-01-06 06:10:20|91.29|90.79|91.27|90.77|91.29|90.79|91.26|90.76|5
1736143830000|2025-01-06 06:10:30|91.26|90.76|91.3|90.8|91.3|90.8|91.26|90.76|5
1736143840000|2025-01-06 06:10:40|91.31|90.81|91.32|90.82|91.36|90.86|91.31|90.81|8
1736143850000|2025-01-06 06:10:50|91.33|90.83|91.34|90.84|91.34|90.84|91.32|90.82|4
1736143860000|2025-01-06 06:11:00|91.37|90.87|91.37|90.87|91.38|90.88|91.37|90.87|3
1736143870000|2025-01-06 06:11:10|91.36|90.86|91.32|90.82|91.36|90.86|91.32|90.82|3
1736143880000|2025-01-06 06:11:20|91.31|90.81|91.3|90.8|91.31|90.81|91.28|90.78|7
1736143900000|2025-01-06 06:11:40|91.29|90.79|91.29|90.79|91.3|90.8|91.29|90.79|5
1736143920000|2025-01-06 06:12:00|91.3|90.8|91.29|90.79|91.31|90.81|91.29|90.79|6
1736143930000|2025-01-06 06:12:10|91.28|90.78|91.28|90.78|91.28|90.78|91.27|90.77|3
1736143940000|2025-01-06 06:12:20|91.27|90.77|91.21|90.71|91.28|90.78|91.21|90.71|11
1736143950000|2025-01-06 06:12:30|91.22|90.72|91.2|90.7|91.23|90.73|91.2|90.7|9
1736143960000|2025-01-06 06:12:40|91.19|90.69|91.2|90.7|91.22|90.72|91.18|90.68|11
1736143970000|2025-01-06 06:12:50|91.19|90.69|91.23|90.73|91.23|90.73|91.19|90.69|5
1736143980000|2025-01-06 06:13:00|91.21|90.71|91.19|90.69|91.21|90.71|91.19|90.69|3
1736143990000|2025-01-06 06:13:10|91.2|90.7|91.17|90.67|91.2|90.7|91.16|90.66|4
1736144000000|2025-01-06 06:13:20|91.16|90.66|91.13|90.63|91.18|90.68|91.13|90.63|13
1736144010000|2025-01-06 06:13:30|91.11|90.61|91.11|90.61|91.12|90.62|91.11|90.61|7
1736144020000|2025-01-06 06:13:40|91.12|90.62|91.12|90.62|91.12|90.62|91.07|90.57|10
1736144030000|2025-01-06 06:13:50|91.11|90.61|91.09|90.59|91.14|90.64|91.09|90.59|10
1736144040000|2025-01-06 06:14:00|91.1|90.6|91.14|90.64|91.15|90.65|91.09|90.59|12
1736144050000|2025-01-06 06:14:10|91.15|90.65|91.13|90.63|91.15|90.65|91.13|90.63|2
1736144060000|2025-01-06 06:14:20|91.14|90.64|91.18|90.68|91.18|90.68|91.14|90.64|9
1736144070000|2025-01-06 06:14:30|91.17|90.67|91.13|90.63|91.17|90.67|91.12|90.62|5
1736144080000|2025-01-06 06:14:40|91.12|90.62|91.11|90.61|91.12|90.62|91.11|90.61|4
1736144090000|2025-01-06 06:14:50|91.12|90.62|91.16|90.66|91.17|90.67|91.12|90.62|8
1736144100000|2025-01-06 06:15:00|91.17|90.67|91.18|90.68|91.23|90.73|91.17|90.67|12
1736144110000|2025-01-06 06:15:10|91.17|90.67|91.28|90.78|91.28|90.78|91.16|90.66|12
1736144120000|2025-01-06 06:15:20|91.27|90.77|91.22|90.72|91.27|90.77|91.2|90.7|11
1736144130000|2025-01-06 06:15:30|91.21|90.71|91.21|90.71|91.22|90.72|91.2|90.7|7
1736144140000|2025-01-06 06:15:40|91.2|90.7|91.18|90.68|91.2|90.7|91.18|90.68|7
1736144150000|2025-01-06 06:15:50|91.19|90.69|91.18|90.68|91.21|90.71|91.18|90.68|7
1736144160000|2025-01-06 06:16:00|91.17|90.67|91.19|90.69|91.19|90.69|91.17|90.67|9
1736144170000|2025-01-06 06:16:10|91.18|90.68|91.12|90.62|91.18|90.68|91.11|90.61|6
1736144180000|2025-01-06 06:16:20|91.11|90.61|91.05|90.55|91.12|90.62|91.03|90.53|12
1736144190000|2025-01-06 06:16:30|91.06|90.56|91.05|90.55|91.11|90.61|91.04|90.54|13
1736144200000|2025-01-06 06:16:40|91.06|90.56|91.11|90.61|91.11|90.61|91.06|90.56|12
1736144210000|2025-01-06 06:16:50|91.1|90.6|91.07|90.57|91.1|90.6|91.07|90.57|8
1736144220000|2025-01-06 06:17:00|91.06|90.56|91.02|90.52|91.06|90.56|91.02|90.52|12
1736144230000|2025-01-06 06:17:10|91.04|90.54|91.04|90.54|91.04|90.54|91.03|90.53|5
1736144240000|2025-01-06 06:17:20|91.07|90.57|91.09|90.59|91.09|90.59|91.04|90.54|10
1736144250000|2025-01-06 06:17:30|91.1|90.6|91.05|90.55|91.1|90.6|91.05|90.55|6
1736144260000|2025-01-06 06:17:40|91.06|90.56|91.08|90.58|91.08|90.58|91.06|90.56|3
1736144270000|2025-01-06 06:17:50|91.09|90.59|91.06|90.56|91.1|90.6|91.05|90.55|10
1736144280000|2025-01-06 06:18:00|91.07|90.57|91.09|90.59|91.09|90.59|91.07|90.57|10
1736144290000|2025-01-06 06:18:10|91.1|90.6|91.08|90.58|91.1|90.6|91.06|90.56|11
1736144300000|2025-01-06 06:18:20|91.09|90.59|91.1|90.6|91.11|90.61|91.09|90.59|4
1736144310000|2025-01-06 06:18:30|91.09|90.59|91.09|90.59|91.09|90.59|91.09|90.59|1
1736144320000|2025-01-06 06:18:40|91.08|90.58|91.05|90.55|91.08|90.58|91.04|90.54|10
1736144330000|2025-01-06 06:18:50|91.06|90.56|91.07|90.57|91.07|90.57|91.06|90.56|2
1736144340000|2025-01-06 06:19:00|91.08|90.58|91.06|90.56|91.1|90.6|91.06|90.56|6
1736144350000|2025-01-06 06:19:10|91.07|90.57|91.1|90.6|91.1|90.6|91.06|90.56|6
1736144360000|2025-01-06 06:19:20|91.09|90.59|91.1|90.6|91.1|90.6|91.08|90.58|4
1736144370000|2025-01-06 06:19:30|91.09|90.59|91.1|90.6|91.11|90.61|91.09|90.59|4
1736144380000|2025-01-06 06:19:40|91.11|90.61|91.09|90.59|91.11|90.61|91.09|90.59|3
1736144390000|2025-01-06 06:19:50|91.1|90.6|91.11|90.61|91.12|90.62|91.1|90.6|6
1736144400000|2025-01-06 06:20:00|91.12|90.62|91.19|90.69|91.19|90.69|91.12|90.62|8
1736144410000|2025-01-06 06:20:10|91.2|90.7|91.22|90.72|91.23|90.73|91.19|90.69|6
1736144420000|2025-01-06 06:20:20|91.23|90.73|91.21|90.71|91.27|90.77|91.2|90.7|9
1736144430000|2025-01-06 06:20:30|91.22|90.72|91.18|90.68|91.23|90.73|91.18|90.68|7
1736144440000|2025-01-06 06:20:40|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736144450000|2025-01-06 06:20:50|91.18|90.68|91.18|90.68|91.2|90.7|91.18|90.68|7
1736144460000|2025-01-06 06:21:00|91.19|90.69|91.2|90.7|91.21|90.71|91.19|90.69|4
1736144470000|2025-01-06 06:21:10|91.19|90.69|91.21|90.71|91.22|90.72|91.19|90.69|7
1736144480000|2025-01-06 06:21:20|91.22|90.72|91.28|90.78|91.28|90.78|91.22|90.72|4
1736144490000|2025-01-06 06:21:30|91.29|90.79|91.3|90.8|91.33|90.83|91.29|90.79|13
1736144500000|2025-01-06 06:21:40|91.31|90.81|91.36|90.86|91.36|90.86|91.31|90.81|5
1736144510000|2025-01-06 06:21:50|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|2
1736144520000|2025-01-06 06:22:00|91.31|90.81|91.31|90.81|91.31|90.81|91.3|90.8|5
1736144540000|2025-01-06 06:22:20|91.32|90.82|91.27|90.77|91.32|90.82|91.27|90.77|6
1736144550000|2025-01-06 06:22:30|91.28|90.78|91.28|90.78|91.29|90.79|91.28|90.78|3
1736144560000|2025-01-06 06:22:40|91.29|90.79|91.3|90.8|91.3|90.8|91.29|90.79|2
1736144570000|2025-01-06 06:22:50|91.29|90.79|91.3|90.8|91.3|90.8|91.29|90.79|2
1736144590000|2025-01-06 06:23:10|91.29|90.79|91.28|90.78|91.29|90.79|91.28|90.78|2
1736144600000|2025-01-06 06:23:20|91.29|90.79|91.31|90.81|91.31|90.81|91.29|90.79|5
1736144610000|2025-01-06 06:23:30|91.3|90.8|91.29|90.79|91.3|90.8|91.29|90.79|2
1736144620000|2025-01-06 06:23:40|91.28|90.78|91.28|90.78|91.29|90.79|91.28|90.78|3
1736144630000|2025-01-06 06:23:50|91.29|90.79|91.29|90.79|91.29|90.79|91.29|90.79|1
1736144640000|2025-01-06 06:24:00|91.28|90.78|91.27|90.77|91.28|90.78|91.27|90.77|2
1736144650000|2025-01-06 06:24:10|91.28|90.78|91.3|90.8|91.31|90.81|91.28|90.78|5
1736144660000|2025-01-06 06:24:20|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|2
1736144670000|2025-01-06 06:24:30|91.3|90.8|91.29|90.79|91.31|90.81|91.29|90.79|4
1736144690000|2025-01-06 06:24:50|91.3|90.8|91.3|90.8|91.3|90.8|91.3|90.8|1
1736144700000|2025-01-06 06:25:00|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|2
1736144710000|2025-01-06 06:25:10|91.33|90.83|91.36|90.86|91.36|90.86|91.33|90.83|7
1736144720000|2025-01-06 06:25:20|91.35|90.85|91.36|90.86|91.39|90.89|91.35|90.85|6
1736144730000|2025-01-06 06:25:30|91.37|90.87|91.37|90.87|91.38|90.88|91.37|90.87|3
1736144740000|2025-01-06 06:25:40|91.36|90.86|91.39|90.89|91.39|90.89|91.36|90.86|6
1736144750000|2025-01-06 06:25:50|91.4|90.9|91.38|90.88|91.4|90.9|91.38|90.88|3
1736144760000|2025-01-06 06:26:00|91.39|90.89|91.41|90.91|91.42|90.92|91.38|90.88|7
1736144770000|2025-01-06 06:26:10|91.42|90.92|91.37|90.87|91.42|90.92|91.37|90.87|7
1736144780000|2025-01-06 06:26:20|91.38|90.88|91.39|90.89|91.39|90.89|91.37|90.87|4
1736144800000|2025-01-06 06:26:40|91.38|90.88|91.38|90.88|91.39|90.89|91.38|90.88|3
1736144810000|2025-01-06 06:26:50|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736144820000|2025-01-06 06:27:00|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736144830000|2025-01-06 06:27:10|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736144840000|2025-01-06 06:27:20|91.32|90.82|91.36|90.86|91.36|90.86|91.32|90.82|5
1736144850000|2025-01-06 06:27:30|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736144860000|2025-01-06 06:27:40|91.38|90.88|91.38|90.88|91.38|90.88|91.37|90.87|3
1736144880000|2025-01-06 06:28:00|91.37|90.87|91.38|90.88|91.38|90.88|91.37|90.87|2
1736144890000|2025-01-06 06:28:10|91.37|90.87|91.38|90.88|91.38|90.88|91.37|90.87|2
1736144900000|2025-01-06 06:28:20|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|2
1736144910000|2025-01-06 06:28:30|91.39|90.89|91.42|90.92|91.42|90.92|91.39|90.89|4
1736144920000|2025-01-06 06:28:40|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736144930000|2025-01-06 06:28:50|91.4|90.9|91.38|90.88|91.4|90.9|91.38|90.88|5
1736144940000|2025-01-06 06:29:00|91.39|90.89|91.31|90.81|91.39|90.89|91.31|90.81|7
1736144950000|2025-01-06 06:29:10|91.32|90.82|91.26|90.76|91.32|90.82|91.26|90.76|5
1736144960000|2025-01-06 06:29:20|91.27|90.77|91.28|90.78|91.28|90.78|91.27|90.77|2
1736144970000|2025-01-06 06:29:30|91.27|90.77|91.28|90.78|91.28|90.78|91.27|90.77|2
1736144980000|2025-01-06 06:29:40|91.29|90.79|91.32|90.82|91.32|90.82|91.29|90.79|6
1736144990000|2025-01-06 06:29:50|91.33|90.83|91.34|90.84|91.35|90.85|91.33|90.83|4
1736145010000|2025-01-06 06:30:10|91.35|90.85|91.39|90.89|91.4|90.9|91.35|90.85|6
1736145020000|2025-01-06 06:30:20|91.38|90.88|91.39|90.89|91.39|90.89|91.38|90.88|6
1736145030000|2025-01-06 06:30:30|91.4|90.9|91.42|90.92|91.43|90.93|91.4|90.9|4
1736145040000|2025-01-06 06:30:40|91.43|90.93|91.44|90.94|91.44|90.94|91.43|90.93|2
1736145050000|2025-01-06 06:30:50|91.43|90.93|91.43|90.93|91.43|90.93|91.42|90.92|3
1736145060000|2025-01-06 06:31:00|91.44|90.94|91.48|90.98|91.48|90.98|91.44|90.94|4
1736145070000|2025-01-06 06:31:10|91.47|90.97|91.49|90.99|91.49|90.99|91.46|90.96|7
1736145080000|2025-01-06 06:31:20|91.5|91|91.49|90.99|91.5|91|91.48|90.98|6
1736145090000|2025-01-06 06:31:30|91.48|90.98|91.56|91.06|91.56|91.06|91.48|90.98|7
1736145100000|2025-01-06 06:31:40|91.55|91.05|91.51|91.01|91.56|91.06|91.51|91.01|4
1736145110000|2025-01-06 06:31:50|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736145120000|2025-01-06 06:32:00|91.52|91.02|91.49|90.99|91.52|91.02|91.48|90.98|5
1736145130000|2025-01-06 06:32:10|91.48|90.98|91.47|90.97|91.49|90.99|91.46|90.96|7
1736145140000|2025-01-06 06:32:20|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736145150000|2025-01-06 06:32:30|91.5|91|91.49|90.99|91.5|91|91.49|90.99|2
1736145160000|2025-01-06 06:32:40|91.48|90.98|91.5|91|91.5|91|91.48|90.98|3
1736145170000|2025-01-06 06:32:50|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736145180000|2025-01-06 06:33:00|91.5|91|91.49|90.99|91.51|91.01|91.49|90.99|4
1736145190000|2025-01-06 06:33:10|91.5|91|91.5|91|91.5|91|91.49|90.99|5
1736145200000|2025-01-06 06:33:20|91.49|90.99|91.48|90.98|91.5|91|91.48|90.98|4
1736145210000|2025-01-06 06:33:30|91.5|91|91.48|90.98|91.5|91|91.48|90.98|3
1736145220000|2025-01-06 06:33:40|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|5
1736145230000|2025-01-06 06:33:50|91.48|90.98|91.52|91.02|91.52|91.02|91.47|90.97|7
1736145250000|2025-01-06 06:34:10|91.53|91.03|91.46|90.96|91.54|91.04|91.46|90.96|6
1736145260000|2025-01-06 06:34:20|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|4
1736145270000|2025-01-06 06:34:30|91.48|90.98|91.42|90.92|91.48|90.98|91.42|90.92|4
1736145280000|2025-01-06 06:34:40|91.41|90.91|91.37|90.87|91.42|90.92|91.37|90.87|6
1736145290000|2025-01-06 06:34:50|91.36|90.86|91.36|90.86|91.38|90.88|91.36|90.86|6
1736145300000|2025-01-06 06:35:00|91.31|90.81|91.3|90.8|91.31|90.81|91.3|90.8|4
1736145310000|2025-01-06 06:35:10|91.31|90.81|91.36|90.86|91.36|90.86|91.31|90.81|6
1736145320000|2025-01-06 06:35:20|91.37|90.87|91.36|90.86|91.38|90.88|91.35|90.85|8
1736145330000|2025-01-06 06:35:30|91.35|90.85|91.33|90.83|91.35|90.85|91.32|90.82|7
1736145340000|2025-01-06 06:35:40|91.34|90.84|91.37|90.87|91.37|90.87|91.34|90.84|2
1736145350000|2025-01-06 06:35:50|91.35|90.85|91.3|90.8|91.35|90.85|91.28|90.78|6
1736145360000|2025-01-06 06:36:00|91.31|90.81|91.3|90.8|91.32|90.82|91.29|90.79|7
1736145370000|2025-01-06 06:36:10|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736145390000|2025-01-06 06:36:30|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|2
1736145400000|2025-01-06 06:36:40|91.3|90.8|91.29|90.79|91.3|90.8|91.29|90.79|2
1736145410000|2025-01-06 06:36:50|91.31|90.81|91.3|90.8|91.31|90.81|91.3|90.8|2
1736145420000|2025-01-06 06:37:00|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736145430000|2025-01-06 06:37:10|91.3|90.8|91.29|90.79|91.3|90.8|91.29|90.79|2
1736145440000|2025-01-06 06:37:20|91.3|90.8|91.33|90.83|91.33|90.83|91.3|90.8|5
1736145450000|2025-01-06 06:37:30|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|4
1736145460000|2025-01-06 06:37:40|91.32|90.82|91.37|90.87|91.37|90.87|91.32|90.82|3
1736145470000|2025-01-06 06:37:50|91.36|90.86|91.3|90.8|91.36|90.86|91.3|90.8|13
1736145480000|2025-01-06 06:38:00|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736145490000|2025-01-06 06:38:10|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|6
1736145500000|2025-01-06 06:38:20|91.33|90.83|91.36|90.86|91.37|90.87|91.32|90.82|6
1736145510000|2025-01-06 06:38:30|91.37|90.87|91.39|90.89|91.39|90.89|91.37|90.87|3
1736145520000|2025-01-06 06:38:40|91.4|90.9|91.41|90.91|91.41|90.91|91.4|90.9|2
1736145530000|2025-01-06 06:38:50|91.42|90.92|91.41|90.91|91.42|90.92|91.41|90.91|2
1736145540000|2025-01-06 06:39:00|91.42|90.92|91.42|90.92|91.42|90.92|91.42|90.92|1
1736145570000|2025-01-06 06:39:30|91.43|90.93|91.42|90.92|91.43|90.93|91.42|90.92|4
1736145590000|2025-01-06 06:39:50|91.41|90.91|91.37|90.87|91.41|90.91|91.37|90.87|3
1736145600000|2025-01-06 06:40:00|91.38|90.88|91.43|90.93|91.43|90.93|91.37|90.87|8
1736145610000|2025-01-06 06:40:10|91.45|90.95|91.48|90.98|91.48|90.98|91.44|90.94|5
1736145620000|2025-01-06 06:40:20|91.49|90.99|91.51|91.01|91.51|91.01|91.49|90.99|3
1736145630000|2025-01-06 06:40:30|91.53|91.03|91.55|91.05|91.55|91.05|91.53|91.03|3
1736145640000|2025-01-06 06:40:40|91.56|91.06|91.51|91.01|91.56|91.06|91.51|91.01|4
1736145650000|2025-01-06 06:40:50|91.52|91.02|91.51|91.01|91.52|91.02|91.51|91.01|2
1736145660000|2025-01-06 06:41:00|91.52|91.02|91.58|91.08|91.58|91.08|91.52|91.02|6
1736145670000|2025-01-06 06:41:10|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736145680000|2025-01-06 06:41:20|91.56|91.06|91.54|91.04|91.56|91.06|91.53|91.03|3
1736145690000|2025-01-06 06:41:30|91.53|91.03|91.55|91.05|91.55|91.05|91.53|91.03|3
1736145700000|2025-01-06 06:41:40|91.56|91.06|91.57|91.07|91.58|91.08|91.56|91.06|5
1736145710000|2025-01-06 06:41:50|91.54|91.04|91.53|91.03|91.55|91.05|91.53|91.03|4
1736145720000|2025-01-06 06:42:00|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|4
1736145730000|2025-01-06 06:42:10|91.56|91.06|91.64|91.14|91.64|91.14|91.56|91.06|6
1736145740000|2025-01-06 06:42:20|91.63|91.13|91.63|91.13|91.64|91.14|91.63|91.13|3
1736145750000|2025-01-06 06:42:30|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736145760000|2025-01-06 06:42:40|91.63|91.13|91.65|91.15|91.66|91.16|91.63|91.13|6
1736145770000|2025-01-06 06:42:50|91.64|91.14|91.62|91.12|91.67|91.17|91.62|91.12|5
1736145780000|2025-01-06 06:43:00|91.63|91.13|91.63|91.13|91.64|91.14|91.63|91.13|5
1736145790000|2025-01-06 06:43:10|91.64|91.14|91.61|91.11|91.64|91.14|91.61|91.11|4
1736145800000|2025-01-06 06:43:20|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736145810000|2025-01-06 06:43:30|91.61|91.11|91.61|91.11|91.61|91.11|91.6|91.1|3
1736145820000|2025-01-06 06:43:40|91.62|91.12|91.63|91.13|91.63|91.13|91.61|91.11|6
1736145830000|2025-01-06 06:43:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736145850000|2025-01-06 06:44:10|91.65|91.15|91.64|91.14|91.65|91.15|91.63|91.13|5
1736145860000|2025-01-06 06:44:20|91.62|91.12|91.61|91.11|91.63|91.13|91.61|91.11|4
1736145880000|2025-01-06 06:44:40|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736145890000|2025-01-06 06:44:50|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736145920000|2025-01-06 06:45:20|91.58|91.08|91.6|91.1|91.6|91.1|91.58|91.08|5
1736145930000|2025-01-06 06:45:30|91.59|91.09|91.62|91.12|91.62|91.12|91.59|91.09|4
1736145940000|2025-01-06 06:45:40|91.63|91.13|91.62|91.12|91.63|91.13|91.62|91.12|2
1736145960000|2025-01-06 06:46:00|91.63|91.13|91.62|91.12|91.63|91.13|91.62|91.12|4
1736145970000|2025-01-06 06:46:10|91.63|91.13|91.63|91.13|91.63|91.13|91.62|91.12|3
1736145990000|2025-01-06 06:46:30|91.66|91.16|91.66|91.16|91.66|91.16|91.65|91.15|3
1736146000000|2025-01-06 06:46:40|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|3
1736146020000|2025-01-06 06:47:00|91.64|91.14|91.62|91.12|91.64|91.14|91.61|91.11|5
1736146030000|2025-01-06 06:47:10|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|4
1736146040000|2025-01-06 06:47:20|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736146050000|2025-01-06 06:47:30|91.57|91.07|91.52|91.02|91.58|91.08|91.52|91.02|5
1736146060000|2025-01-06 06:47:40|91.53|91.03|91.49|90.99|91.53|91.03|91.49|90.99|4
1736146070000|2025-01-06 06:47:50|91.48|90.98|91.49|90.99|91.49|90.99|91.48|90.98|2
1736146080000|2025-01-06 06:48:00|91.48|90.98|91.47|90.97|91.48|90.98|91.46|90.96|4
1736146090000|2025-01-06 06:48:10|91.46|90.96|91.48|90.98|91.49|90.99|91.46|90.96|5
1736146100000|2025-01-06 06:48:20|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1736146110000|2025-01-06 06:48:30|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|2
1736146120000|2025-01-06 06:48:40|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736146130000|2025-01-06 06:48:50|91.46|90.96|91.47|90.97|91.47|90.97|91.44|90.94|4
1736146140000|2025-01-06 06:49:00|91.48|90.98|91.49|90.99|91.5|91|91.48|90.98|3
1736146160000|2025-01-06 06:49:20|91.5|91|91.49|90.99|91.5|91|91.49|90.99|2
1736146170000|2025-01-06 06:49:30|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736146180000|2025-01-06 06:49:40|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1736146190000|2025-01-06 06:49:50|91.49|90.99|91.5|91|91.51|91.01|91.48|90.98|6
1736146200000|2025-01-06 06:50:00|91.49|90.99|91.44|90.94|91.49|90.99|91.44|90.94|6
1736146210000|2025-01-06 06:50:10|91.43|90.93|91.4|90.9|91.44|90.94|91.4|90.9|7
1736146220000|2025-01-06 06:50:20|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1736146240000|2025-01-06 06:50:40|91.44|90.94|91.47|90.97|91.47|90.97|91.43|90.93|4
1736146250000|2025-01-06 06:50:50|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736146270000|2025-01-06 06:51:10|91.47|90.97|91.42|90.92|91.47|90.97|91.42|90.92|4
1736146280000|2025-01-06 06:51:20|91.4|90.9|91.32|90.82|91.4|90.9|91.32|90.82|6
1736146290000|2025-01-06 06:51:30|91.33|90.83|91.29|90.79|91.33|90.83|91.28|90.78|6
1736146300000|2025-01-06 06:51:40|91.28|90.78|91.27|90.77|91.29|90.79|91.27|90.77|4
1736146310000|2025-01-06 06:51:50|91.28|90.78|91.3|90.8|91.3|90.8|91.28|90.78|2
1736146330000|2025-01-06 06:52:10|91.31|90.81|91.3|90.8|91.32|90.82|91.3|90.8|6
1736146340000|2025-01-06 06:52:20|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736146350000|2025-01-06 06:52:30|91.33|90.83|91.37|90.87|91.37|90.87|91.33|90.83|2
1736146370000|2025-01-06 06:52:50|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736146380000|2025-01-06 06:53:00|91.35|90.85|91.34|90.84|91.36|90.86|91.32|90.82|10
1736146390000|2025-01-06 06:53:10|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|2
1736146400000|2025-01-06 06:53:20|91.41|90.91|91.42|90.92|91.42|90.92|91.39|90.89|8
1736146410000|2025-01-06 06:53:30|91.41|90.91|91.4|90.9|91.41|90.91|91.38|90.88|4
1736146420000|2025-01-06 06:53:40|91.41|90.91|91.45|90.95|91.45|90.95|91.4|90.9|8
1736146430000|2025-01-06 06:53:50|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736146450000|2025-01-06 06:54:10|91.46|90.96|91.48|90.98|91.48|90.98|91.46|90.96|2
1736146460000|2025-01-06 06:54:20|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|3
1736146480000|2025-01-06 06:54:40|91.48|90.98|91.47|90.97|91.48|90.98|91.43|90.93|8
1736146500000|2025-01-06 06:55:00|91.46|90.96|91.42|90.92|91.46|90.96|91.42|90.92|4
1736146510000|2025-01-06 06:55:10|91.41|90.91|91.32|90.82|91.42|90.92|91.32|90.82|7
1736146520000|2025-01-06 06:55:20|91.3|90.8|91.28|90.78|91.3|90.8|91.27|90.77|8
1736146530000|2025-01-06 06:55:30|91.29|90.79|91.32|90.82|91.32|90.82|91.29|90.79|3
1736146540000|2025-01-06 06:55:40|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|4
1736146550000|2025-01-06 06:55:50|91.34|90.84|91.36|90.86|91.36|90.86|91.34|90.84|3
1736146570000|2025-01-06 06:56:10|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736146580000|2025-01-06 06:56:20|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736146590000|2025-01-06 06:56:30|91.34|90.84|91.36|90.86|91.36|90.86|91.34|90.84|3
1736146600000|2025-01-06 06:56:40|91.37|90.87|91.4|90.9|91.4|90.9|91.37|90.87|4
1736146610000|2025-01-06 06:56:50|91.41|90.91|91.42|90.92|91.44|90.94|91.41|90.91|4
1736146620000|2025-01-06 06:57:00|91.43|90.93|91.44|90.94|91.45|90.95|91.43|90.93|4
1736146630000|2025-01-06 06:57:10|91.42|90.92|91.36|90.86|91.42|90.92|91.36|90.86|6
1736146640000|2025-01-06 06:57:20|91.35|90.85|91.34|90.84|91.35|90.85|91.33|90.83|3
1736146650000|2025-01-06 06:57:30|91.33|90.83|91.35|90.85|91.35|90.85|91.33|90.83|3
1736146660000|2025-01-06 06:57:40|91.34|90.84|91.33|90.83|91.34|90.84|91.33|90.83|2
1736146670000|2025-01-06 06:57:50|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736146680000|2025-01-06 06:58:00|91.3|90.8|91.25|90.75|91.3|90.8|91.24|90.74|4
1736146700000|2025-01-06 06:58:20|91.24|90.74|91.2|90.7|91.24|90.74|91.2|90.7|3
1736146710000|2025-01-06 06:58:30|91.21|90.71|91.22|90.72|91.22|90.72|91.21|90.71|2
1736146720000|2025-01-06 06:58:40|91.21|90.71|91.22|90.72|91.22|90.72|91.21|90.71|2
1736146730000|2025-01-06 06:58:50|91.23|90.73|91.24|90.74|91.25|90.75|91.23|90.73|4
1736146740000|2025-01-06 06:59:00|91.23|90.73|91.22|90.72|91.23|90.73|91.22|90.72|2
1736146750000|2025-01-06 06:59:10|91.23|90.73|91.23|90.73|91.23|90.73|91.23|90.73|1
1736146770000|2025-01-06 06:59:30|91.24|90.74|91.24|90.74|91.24|90.74|91.24|90.74|1
1736146780000|2025-01-06 06:59:40|91.25|90.75|91.28|90.78|91.3|90.8|91.25|90.75|4
1736146790000|2025-01-06 06:59:50|91.27|90.77|91.26|90.76|91.27|90.77|91.25|90.75|4
1736146800000|2025-01-06 07:00:00|91.29|90.79|91.31|90.81|91.31|90.81|91.29|90.79|5
1736146810000|2025-01-06 07:00:10|91.3|90.8|91.3|90.8|91.31|90.81|91.3|90.8|3
1736146820000|2025-01-06 07:00:20|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|2
1736146830000|2025-01-06 07:00:30|91.34|90.84|91.38|90.88|91.38|90.88|91.34|90.84|3
1736146840000|2025-01-06 07:00:40|91.39|90.89|91.39|90.89|91.4|90.9|91.39|90.89|3
1736146850000|2025-01-06 07:00:50|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1736146860000|2025-01-06 07:01:00|91.36|90.86|91.38|90.88|91.38|90.88|91.36|90.86|3
1736146870000|2025-01-06 07:01:10|91.36|90.86|91.35|90.85|91.36|90.86|91.35|90.85|2
1736146880000|2025-01-06 07:01:20|91.36|90.86|91.39|90.89|91.39|90.89|91.36|90.86|4
1736146890000|2025-01-06 07:01:30|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736146900000|2025-01-06 07:01:40|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736146910000|2025-01-06 07:01:50|91.4|90.9|91.41|90.91|91.42|90.92|91.4|90.9|4
1736146930000|2025-01-06 07:02:10|91.42|90.92|91.45|90.95|91.45|90.95|91.42|90.92|4
1736146940000|2025-01-06 07:02:20|91.48|90.98|91.45|90.95|91.48|90.98|91.44|90.94|10
1736146950000|2025-01-06 07:02:30|91.46|90.96|91.44|90.94|91.46|90.96|91.44|90.94|7
1736146960000|2025-01-06 07:02:40|91.43|90.93|91.46|90.96|91.47|90.97|91.41|90.91|8
1736146970000|2025-01-06 07:02:50|91.47|90.97|91.49|90.99|91.52|91.02|91.47|90.97|7
1736146980000|2025-01-06 07:03:00|91.5|91|91.49|90.99|91.5|91|91.49|90.99|2
1736146990000|2025-01-06 07:03:10|91.5|91|91.52|91.02|91.53|91.03|91.5|91|5
1736147000000|2025-01-06 07:03:20|91.51|91.01|91.5|91|91.51|91.01|91.5|91|2
1736147010000|2025-01-06 07:03:30|91.49|90.99|91.44|90.94|91.5|91|91.44|90.94|8
1736147020000|2025-01-06 07:03:40|91.43|90.93|91.41|90.91|91.43|90.93|91.39|90.89|9
1736147030000|2025-01-06 07:03:50|91.4|90.9|91.39|90.89|91.41|90.91|91.39|90.89|4
1736147040000|2025-01-06 07:04:00|91.4|90.9|91.4|90.9|91.4|90.9|91.4|90.9|1
1736147050000|2025-01-06 07:04:10|91.39|90.89|91.33|90.83|91.39|90.89|91.33|90.83|4
1736147060000|2025-01-06 07:04:20|91.34|90.84|91.31|90.81|91.35|90.85|91.31|90.81|5
1736147070000|2025-01-06 07:04:30|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736147080000|2025-01-06 07:04:40|91.3|90.8|91.22|90.72|91.3|90.8|91.22|90.72|7
1736147090000|2025-01-06 07:04:50|91.21|90.71|91.17|90.67|91.21|90.71|91.17|90.67|4
1736147100000|2025-01-06 07:05:00|91.18|90.68|91.18|90.68|91.23|90.73|91.18|90.68|10
1736147110000|2025-01-06 07:05:10|91.19|90.69|91.21|90.71|91.22|90.72|91.19|90.69|7
1736147120000|2025-01-06 07:05:20|91.18|90.68|91.13|90.63|91.18|90.68|91.13|90.63|7
1736147130000|2025-01-06 07:05:30|91.14|90.64|91.12|90.62|91.19|90.69|91.12|90.62|7
1736147140000|2025-01-06 07:05:40|91.11|90.61|91.08|90.58|91.11|90.61|91.08|90.58|3
1736147150000|2025-01-06 07:05:50|91.09|90.59|91.12|90.62|91.13|90.63|91.09|90.59|6
1736147160000|2025-01-06 07:06:00|91.13|90.63|91.15|90.65|91.15|90.65|91.13|90.63|3
1736147170000|2025-01-06 07:06:10|91.14|90.64|91.09|90.59|91.14|90.64|91.07|90.57|10
1736147180000|2025-01-06 07:06:20|91.11|90.61|91.1|90.6|91.11|90.61|91.08|90.58|8
1736147190000|2025-01-06 07:06:30|91.09|90.59|91.04|90.54|91.09|90.59|91.04|90.54|10
1736147200000|2025-01-06 07:06:40|91.05|90.55|91.09|90.59|91.1|90.6|91.05|90.55|7
1736147210000|2025-01-06 07:06:50|91.1|90.6|91.13|90.63|91.14|90.64|91.09|90.59|10
1736147220000|2025-01-06 07:07:00|91.12|90.62|91.13|90.63|91.13|90.63|91.11|90.61|6
1736147230000|2025-01-06 07:07:10|91.14|90.64|91.13|90.63|91.14|90.64|91.12|90.62|4
1736147240000|2025-01-06 07:07:20|91.12|90.62|91.12|90.62|91.13|90.63|91.12|90.62|5
1736147250000|2025-01-06 07:07:30|91.13|90.63|91.13|90.63|91.13|90.63|91.13|90.63|1
1736147260000|2025-01-06 07:07:40|91.14|90.64|91.15|90.65|91.15|90.65|91.14|90.64|2
1736147270000|2025-01-06 07:07:50|91.2|90.7|91.16|90.66|91.2|90.7|91.15|90.65|6
1736147280000|2025-01-06 07:08:00|91.15|90.65|91.18|90.68|91.19|90.69|91.15|90.65|4
1736147290000|2025-01-06 07:08:10|91.16|90.66|91.18|90.68|91.18|90.68|91.14|90.64|6
1736147300000|2025-01-06 07:08:20|91.17|90.67|91.18|90.68|91.18|90.68|91.17|90.67|2
1736147310000|2025-01-06 07:08:30|91.19|90.69|91.18|90.68|91.2|90.7|91.18|90.68|6
1736147320000|2025-01-06 07:08:40|91.19|90.69|91.19|90.69|91.2|90.7|91.19|90.69|3
1736147330000|2025-01-06 07:08:50|91.2|90.7|91.19|90.69|91.2|90.7|91.19|90.69|2
1736147340000|2025-01-06 07:09:00|91.21|90.71|91.29|90.79|91.29|90.79|91.2|90.7|10
1736147350000|2025-01-06 07:09:10|91.28|90.78|91.24|90.74|91.28|90.78|91.24|90.74|3
1736147360000|2025-01-06 07:09:20|91.23|90.73|91.22|90.72|91.23|90.73|91.22|90.72|2
1736147370000|2025-01-06 07:09:30|91.21|90.71|91.21|90.71|91.22|90.72|91.21|90.71|3
1736147380000|2025-01-06 07:09:40|91.2|90.7|91.21|90.71|91.21|90.71|91.2|90.7|2
1736147390000|2025-01-06 07:09:50|91.2|90.7|91.19|90.69|91.21|90.71|91.19|90.69|4
1736147400000|2025-01-06 07:10:00|91.18|90.68|91.15|90.65|91.19|90.69|91.13|90.63|15
1736147410000|2025-01-06 07:10:10|91.16|90.66|91.16|90.66|91.16|90.66|91.16|90.66|1
1736147420000|2025-01-06 07:10:20|91.15|90.65|91.12|90.62|91.15|90.65|91.11|90.61|5
1736147430000|2025-01-06 07:10:30|91.11|90.61|91.14|90.64|91.14|90.64|91.09|90.59|8
1736147440000|2025-01-06 07:10:40|91.15|90.65|91.15|90.65|91.18|90.68|91.14|90.64|6
1736147450000|2025-01-06 07:10:50|91.14|90.64|91.15|90.65|91.15|90.65|91.14|90.64|2
1736147460000|2025-01-06 07:11:00|91.19|90.69|91.17|90.67|91.19|90.69|91.17|90.67|3
1736147470000|2025-01-06 07:11:10|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736147480000|2025-01-06 07:11:20|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1736147490000|2025-01-06 07:11:30|91.18|90.68|91.2|90.7|91.2|90.7|91.18|90.68|3
1736147500000|2025-01-06 07:11:40|91.21|90.71|91.21|90.71|91.24|90.74|91.2|90.7|8
1736147510000|2025-01-06 07:11:50|91.22|90.72|91.25|90.75|91.25|90.75|91.22|90.72|4
1736147520000|2025-01-06 07:12:00|91.29|90.79|91.27|90.77|91.29|90.79|91.27|90.77|5
1736147530000|2025-01-06 07:12:10|91.26|90.76|91.27|90.77|91.28|90.78|91.24|90.74|8
1736147540000|2025-01-06 07:12:20|91.26|90.76|91.21|90.71|91.26|90.76|91.21|90.71|6
1736147550000|2025-01-06 07:12:30|91.2|90.7|91.15|90.65|91.2|90.7|91.14|90.64|6
1736147560000|2025-01-06 07:12:40|91.13|90.63|91.1|90.6|91.14|90.64|91.1|90.6|7
1736147570000|2025-01-06 07:12:50|91.09|90.59|91.09|90.59|91.1|90.6|91.09|90.59|3
1736147580000|2025-01-06 07:13:00|91.08|90.58|91.04|90.54|91.08|90.58|91.03|90.53|9
1736147590000|2025-01-06 07:13:10|91.05|90.55|91.03|90.53|91.05|90.55|91.03|90.53|3
1736147600000|2025-01-06 07:13:20|91.04|90.54|91.04|90.54|91.04|90.54|91.04|90.54|1
1736147610000|2025-01-06 07:13:30|91.03|90.53|91.01|90.51|91.03|90.53|91.01|90.51|3
1736147620000|2025-01-06 07:13:40|91.02|90.52|91.02|90.52|91.04|90.54|91.01|90.51|6
1736147630000|2025-01-06 07:13:50|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736147670000|2025-01-06 07:14:30|91.02|90.52|91.01|90.51|91.02|90.52|91.01|90.51|4
1736147690000|2025-01-06 07:14:50|91.02|90.52|91.01|90.51|91.02|90.52|91.01|90.51|2
1736147700000|2025-01-06 07:15:00|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736147710000|2025-01-06 07:15:10|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736147720000|2025-01-06 07:15:20|90.85|90.35|90.83|90.33|90.85|90.35|90.78|90.28|10
1736147730000|2025-01-06 07:15:30|90.84|90.34|90.88|90.38|90.89|90.39|90.83|90.33|6
1736147740000|2025-01-06 07:15:40|90.87|90.37|90.84|90.34|90.87|90.37|90.84|90.34|2
1736147750000|2025-01-06 07:15:50|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736147760000|2025-01-06 07:16:00|90.84|90.34|90.78|90.28|90.84|90.34|90.77|90.27|9
1736147770000|2025-01-06 07:16:10|90.77|90.27|90.78|90.28|90.78|90.28|90.77|90.27|4
1736147780000|2025-01-06 07:16:20|90.79|90.29|90.78|90.28|90.81|90.31|90.78|90.28|6
1736147790000|2025-01-06 07:16:30|90.8|90.3|90.77|90.27|90.8|90.3|90.77|90.27|4
1736147800000|2025-01-06 07:16:40|90.75|90.25|90.67|90.17|90.78|90.28|90.63|90.13|8
1736147810000|2025-01-06 07:16:50|90.66|90.16|90.7|90.2|90.7|90.2|90.65|90.15|11
1736147820000|2025-01-06 07:17:00|90.69|90.19|90.67|90.17|90.72|90.22|90.67|90.17|7
1736147830000|2025-01-06 07:17:10|90.66|90.16|90.6|90.1|90.66|90.16|90.6|90.1|8
1736147840000|2025-01-06 07:17:20|90.61|90.11|90.65|90.15|90.65|90.15|90.61|90.11|7
1736147850000|2025-01-06 07:17:30|90.67|90.17|90.7|90.2|90.71|90.21|90.66|90.16|9
1736147860000|2025-01-06 07:17:40|90.69|90.19|90.67|90.17|90.69|90.19|90.67|90.17|3
1736147870000|2025-01-06 07:17:50|90.68|90.18|90.76|90.26|90.77|90.27|90.68|90.18|9
1736147880000|2025-01-06 07:18:00|90.73|90.23|90.63|90.13|90.73|90.23|90.63|90.13|11
1736147890000|2025-01-06 07:18:10|90.62|90.12|90.54|90.04|90.62|90.12|90.53|90.03|9
1736147900000|2025-01-06 07:18:20|90.53|90.03|90.48|89.98|90.53|90.03|90.47|89.97|8
1736147910000|2025-01-06 07:18:30|90.49|89.99|90.53|90.03|90.55|90.05|90.49|89.99|10
1736147920000|2025-01-06 07:18:40|90.51|90.01|90.49|89.99|90.51|90.01|90.49|89.99|9
1736147930000|2025-01-06 07:18:50|90.48|89.98|90.46|89.96|90.48|89.98|90.44|89.94|10
1736147940000|2025-01-06 07:19:00|90.49|89.99|90.52|90.02|90.52|90.02|90.48|89.98|10
1736147950000|2025-01-06 07:19:10|90.53|90.03|90.54|90.04|90.55|90.05|90.53|90.03|3
1736147960000|2025-01-06 07:19:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736147980000|2025-01-06 07:19:40|90.52|90.02|90.51|90.01|90.52|90.02|90.5|90|4
1736147990000|2025-01-06 07:19:50|90.52|90.02|90.55|90.05|90.56|90.06|90.52|90.02|9
1736148000000|2025-01-06 07:20:00|90.56|90.06|90.49|89.99|90.57|90.07|90.49|89.99|12
1736148010000|2025-01-06 07:20:10|90.5|90|90.6|90.1|90.63|90.13|90.5|90|12
1736148020000|2025-01-06 07:20:20|90.59|90.09|90.58|90.08|90.59|90.09|90.57|90.07|5
1736148030000|2025-01-06 07:20:30|90.61|90.11|90.65|90.15|90.66|90.16|90.61|90.11|6
1736148040000|2025-01-06 07:20:40|90.66|90.16|90.67|90.17|90.7|90.2|90.66|90.16|9
1736148050000|2025-01-06 07:20:50|90.66|90.16|90.63|90.13|90.66|90.16|90.62|90.12|4
1736148060000|2025-01-06 07:21:00|90.64|90.14|90.67|90.17|90.68|90.18|90.63|90.13|8
1736148070000|2025-01-06 07:21:10|90.66|90.16|90.64|90.14|90.66|90.16|90.63|90.13|10
1736148080000|2025-01-06 07:21:20|90.65|90.15|90.63|90.13|90.67|90.17|90.63|90.13|5
1736148090000|2025-01-06 07:21:30|90.65|90.15|90.66|90.16|90.67|90.17|90.65|90.15|3
1736148100000|2025-01-06 07:21:40|90.65|90.15|90.59|90.09|90.66|90.16|90.59|90.09|10
1736148110000|2025-01-06 07:21:50|90.58|90.08|90.58|90.08|90.59|90.09|90.57|90.07|10
1736148120000|2025-01-06 07:22:00|90.57|90.07|90.59|90.09|90.59|90.09|90.57|90.07|4
1736148130000|2025-01-06 07:22:10|90.61|90.11|90.58|90.08|90.62|90.12|90.58|90.08|6
1736148140000|2025-01-06 07:22:20|90.6|90.1|90.53|90.03|90.6|90.1|90.53|90.03|7
1736148150000|2025-01-06 07:22:30|90.54|90.04|90.6|90.1|90.6|90.1|90.53|90.03|6
1736148160000|2025-01-06 07:22:40|90.59|90.09|90.64|90.14|90.64|90.14|90.58|90.08|6
1736148170000|2025-01-06 07:22:50|90.63|90.13|90.64|90.14|90.65|90.15|90.63|90.13|3
1736148180000|2025-01-06 07:23:00|90.63|90.13|90.67|90.17|90.67|90.17|90.63|90.13|4
1736148190000|2025-01-06 07:23:10|90.68|90.18|90.69|90.19|90.69|90.19|90.68|90.18|4
1736148200000|2025-01-06 07:23:20|90.7|90.2|90.73|90.23|90.73|90.23|90.7|90.2|5
1736148210000|2025-01-06 07:23:30|90.71|90.21|90.71|90.21|90.72|90.22|90.71|90.21|3
1736148220000|2025-01-06 07:23:40|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|2
1736148230000|2025-01-06 07:23:50|90.71|90.21|90.71|90.21|90.71|90.21|90.7|90.2|3
1736148240000|2025-01-06 07:24:00|90.72|90.22|90.68|90.18|90.72|90.22|90.68|90.18|5
1736148250000|2025-01-06 07:24:10|90.67|90.17|90.63|90.13|90.67|90.17|90.62|90.12|5
1736148260000|2025-01-06 07:24:20|90.64|90.14|90.61|90.11|90.64|90.14|90.61|90.11|6
1736148270000|2025-01-06 07:24:30|90.62|90.12|90.64|90.14|90.64|90.14|90.62|90.12|4
1736148280000|2025-01-06 07:24:40|90.66|90.16|90.7|90.2|90.7|90.2|90.66|90.16|4
1736148290000|2025-01-06 07:24:50|90.71|90.21|90.72|90.22|90.73|90.23|90.71|90.21|4
1736148300000|2025-01-06 07:25:00|90.73|90.23|90.77|90.27|90.78|90.28|90.73|90.23|5
1736148310000|2025-01-06 07:25:10|90.76|90.26|90.71|90.21|90.77|90.27|90.71|90.21|8
1736148320000|2025-01-06 07:25:20|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736148330000|2025-01-06 07:25:30|90.72|90.22|90.71|90.21|90.72|90.22|90.7|90.2|4
1736148340000|2025-01-06 07:25:40|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|3
1736148350000|2025-01-06 07:25:50|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736148360000|2025-01-06 07:26:00|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736148370000|2025-01-06 07:26:10|90.67|90.17|90.68|90.18|90.69|90.19|90.67|90.17|3
1736148380000|2025-01-06 07:26:20|90.67|90.17|90.65|90.15|90.67|90.17|90.63|90.13|8
1736148390000|2025-01-06 07:26:30|90.64|90.14|90.75|90.25|90.77|90.27|90.64|90.14|9
1736148400000|2025-01-06 07:26:40|90.72|90.22|90.72|90.22|90.72|90.22|90.71|90.21|3
1736148410000|2025-01-06 07:26:50|90.71|90.21|90.68|90.18|90.71|90.21|90.68|90.18|4
1736148420000|2025-01-06 07:27:00|90.67|90.17|90.64|90.14|90.67|90.17|90.6|90.1|7
1736148430000|2025-01-06 07:27:10|90.63|90.13|90.67|90.17|90.68|90.18|90.63|90.13|11
1736148440000|2025-01-06 07:27:20|90.68|90.18|90.67|90.17|90.68|90.18|90.67|90.17|4
1736148450000|2025-01-06 07:27:30|90.68|90.18|90.68|90.18|90.69|90.19|90.67|90.17|5
1736148460000|2025-01-06 07:27:40|90.69|90.19|90.7|90.2|90.7|90.2|90.68|90.18|4
1736148470000|2025-01-06 07:27:50|90.69|90.19|90.71|90.21|90.71|90.21|90.69|90.19|3
1736148480000|2025-01-06 07:28:00|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736148490000|2025-01-06 07:28:10|90.69|90.19|90.71|90.21|90.71|90.21|90.69|90.19|3
1736148500000|2025-01-06 07:28:20|90.72|90.22|90.72|90.22|90.73|90.23|90.72|90.22|3
1736148510000|2025-01-06 07:28:30|90.71|90.21|90.71|90.21|90.71|90.21|90.7|90.2|3
1736148520000|2025-01-06 07:28:40|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736148530000|2025-01-06 07:28:50|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736148540000|2025-01-06 07:29:00|90.71|90.21|90.67|90.17|90.71|90.21|90.67|90.17|5
1736148560000|2025-01-06 07:29:20|90.68|90.18|90.68|90.18|90.69|90.19|90.68|90.18|3
1736148570000|2025-01-06 07:29:30|90.7|90.2|90.69|90.19|90.7|90.2|90.68|90.18|6
1736148580000|2025-01-06 07:29:40|90.7|90.2|90.71|90.21|90.72|90.22|90.7|90.2|6
1736148590000|2025-01-06 07:29:50|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736148600000|2025-01-06 07:30:00|90.73|90.23|90.76|90.26|90.76|90.26|90.73|90.23|4
1736148610000|2025-01-06 07:30:10|90.77|90.27|90.8|90.3|90.81|90.31|90.77|90.27|6
1736148620000|2025-01-06 07:30:20|90.81|90.31|90.85|90.35|90.85|90.35|90.81|90.31|5
1736148630000|2025-01-06 07:30:30|90.87|90.37|90.88|90.38|90.88|90.38|90.86|90.36|4
1736148640000|2025-01-06 07:30:40|90.87|90.37|90.89|90.39|90.89|90.39|90.87|90.37|3
1736148650000|2025-01-06 07:30:50|90.9|90.4|90.95|90.45|90.95|90.45|90.9|90.4|5
1736148660000|2025-01-06 07:31:00|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736148670000|2025-01-06 07:31:10|90.95|90.45|90.88|90.38|90.96|90.46|90.88|90.38|11
1736148680000|2025-01-06 07:31:20|90.87|90.37|90.91|90.41|90.91|90.41|90.86|90.36|7
1736148690000|2025-01-06 07:31:30|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736148700000|2025-01-06 07:31:40|90.91|90.41|90.97|90.47|90.98|90.48|90.91|90.41|6
1736148710000|2025-01-06 07:31:50|90.96|90.46|90.94|90.44|90.96|90.46|90.93|90.43|6
1736148720000|2025-01-06 07:32:00|90.92|90.42|90.87|90.37|90.92|90.42|90.87|90.37|11
1736148730000|2025-01-06 07:32:10|90.86|90.36|90.84|90.34|90.86|90.36|90.81|90.31|10
1736148740000|2025-01-06 07:32:20|90.85|90.35|90.9|90.4|90.9|90.4|90.85|90.35|5
1736148750000|2025-01-06 07:32:30|90.91|90.41|90.96|90.46|90.96|90.46|90.91|90.41|7
1736148760000|2025-01-06 07:32:40|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736148770000|2025-01-06 07:32:50|90.98|90.48|91.02|90.52|91.02|90.52|90.98|90.48|4
1736148780000|2025-01-06 07:33:00|91.01|90.51|91.02|90.52|91.02|90.52|91.01|90.51|2
1736148790000|2025-01-06 07:33:10|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736148800000|2025-01-06 07:33:20|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|2
1736148810000|2025-01-06 07:33:30|91.02|90.52|91.02|90.52|91.03|90.53|91.01|90.51|6
1736148820000|2025-01-06 07:33:40|91.01|90.51|91.02|90.52|91.03|90.53|91|90.5|5
1736148830000|2025-01-06 07:33:50|91.01|90.51|91.01|90.51|91.01|90.51|91|90.5|3
1736148840000|2025-01-06 07:34:00|90.99|90.49|90.97|90.47|91.01|90.51|90.97|90.47|6
1736148850000|2025-01-06 07:34:10|90.95|90.45|90.92|90.42|90.96|90.46|90.92|90.42|3
1736148870000|2025-01-06 07:34:30|90.93|90.43|90.93|90.43|90.94|90.44|90.92|90.42|7
1736148880000|2025-01-06 07:34:40|90.94|90.44|90.96|90.46|90.97|90.47|90.94|90.44|7
1736148890000|2025-01-06 07:34:50|90.95|90.45|90.97|90.47|90.99|90.49|90.95|90.45|9
1736148900000|2025-01-06 07:35:00|90.95|90.45|90.95|90.45|90.96|90.46|90.95|90.45|3
1736148910000|2025-01-06 07:35:10|90.94|90.44|90.89|90.39|90.94|90.44|90.89|90.39|7
1736148920000|2025-01-06 07:35:20|90.9|90.4|90.92|90.42|90.92|90.42|90.9|90.4|5
1736148930000|2025-01-06 07:35:30|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736148940000|2025-01-06 07:35:40|90.9|90.4|90.89|90.39|90.9|90.4|90.88|90.38|4
1736148960000|2025-01-06 07:36:00|90.88|90.38|90.89|90.39|90.91|90.41|90.88|90.38|12
1736148970000|2025-01-06 07:36:10|90.88|90.38|90.86|90.36|90.88|90.38|90.86|90.36|3
1736148980000|2025-01-06 07:36:20|90.85|90.35|90.83|90.33|90.85|90.35|90.82|90.32|8
1736148990000|2025-01-06 07:36:30|90.85|90.35|90.9|90.4|90.9|90.4|90.84|90.34|7
1736149000000|2025-01-06 07:36:40|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736149020000|2025-01-06 07:37:00|90.9|90.4|90.87|90.37|90.9|90.4|90.87|90.37|4
1736149030000|2025-01-06 07:37:10|90.86|90.36|90.86|90.36|90.87|90.37|90.86|90.36|3
1736149040000|2025-01-06 07:37:20|90.87|90.37|90.87|90.37|90.88|90.38|90.87|90.37|3
1736149060000|2025-01-06 07:37:40|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736149070000|2025-01-06 07:37:50|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736149080000|2025-01-06 07:38:00|90.84|90.34|90.84|90.34|90.86|90.36|90.84|90.34|4
1736149090000|2025-01-06 07:38:10|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736149100000|2025-01-06 07:38:20|90.88|90.38|90.89|90.39|90.89|90.39|90.88|90.38|2
1736149110000|2025-01-06 07:38:30|90.88|90.38|90.87|90.37|90.88|90.38|90.87|90.37|2
1736149120000|2025-01-06 07:38:40|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736149140000|2025-01-06 07:39:00|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736149150000|2025-01-06 07:39:10|90.86|90.36|90.86|90.36|90.86|90.36|90.85|90.35|3
1736149160000|2025-01-06 07:39:20|90.84|90.34|90.85|90.35|90.85|90.35|90.84|90.34|2
1736149170000|2025-01-06 07:39:30|90.84|90.34|90.81|90.31|90.84|90.34|90.81|90.31|2
1736149190000|2025-01-06 07:39:50|90.79|90.29|90.8|90.3|90.8|90.3|90.79|90.29|4
1736149200000|2025-01-06 07:40:00|90.79|90.29|90.72|90.22|90.79|90.29|90.69|90.19|13
1736149210000|2025-01-06 07:40:10|90.7|90.2|90.72|90.22|90.72|90.22|90.7|90.2|3
1736149220000|2025-01-06 07:40:20|90.73|90.23|90.75|90.25|90.76|90.26|90.72|90.22|10
1736149230000|2025-01-06 07:40:30|90.76|90.26|90.76|90.26|90.77|90.27|90.76|90.26|3
1736149240000|2025-01-06 07:40:40|90.75|90.25|90.73|90.23|90.75|90.25|90.72|90.22|4
1736149250000|2025-01-06 07:40:50|90.72|90.22|90.72|90.22|90.73|90.23|90.72|90.22|3
1736149260000|2025-01-06 07:41:00|90.73|90.23|90.73|90.23|90.73|90.23|90.71|90.21|3
1736149270000|2025-01-06 07:41:10|90.72|90.22|90.7|90.2|90.72|90.22|90.7|90.2|3
1736149280000|2025-01-06 07:41:20|90.71|90.21|90.67|90.17|90.71|90.21|90.67|90.17|6
1736149290000|2025-01-06 07:41:30|90.68|90.18|90.68|90.18|90.68|90.18|90.67|90.17|3
1736149300000|2025-01-06 07:41:40|90.67|90.17|90.67|90.17|90.68|90.18|90.66|90.16|5
1736149310000|2025-01-06 07:41:50|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736149320000|2025-01-06 07:42:00|90.7|90.2|90.7|90.2|90.71|90.21|90.7|90.2|3
1736149330000|2025-01-06 07:42:10|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736149340000|2025-01-06 07:42:20|90.68|90.18|90.69|90.19|90.69|90.19|90.68|90.18|2
1736149350000|2025-01-06 07:42:30|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736149360000|2025-01-06 07:42:40|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736149370000|2025-01-06 07:42:50|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736149380000|2025-01-06 07:43:00|90.76|90.26|90.76|90.26|90.77|90.27|90.76|90.26|3
1736149390000|2025-01-06 07:43:10|90.78|90.28|90.76|90.26|90.78|90.28|90.76|90.26|3
1736149400000|2025-01-06 07:43:20|90.77|90.27|90.77|90.27|90.78|90.28|90.77|90.27|3
1736149410000|2025-01-06 07:43:30|90.78|90.28|90.8|90.3|90.8|90.3|90.78|90.28|2
1736149430000|2025-01-06 07:43:50|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736149440000|2025-01-06 07:44:00|90.83|90.33|90.81|90.31|90.83|90.33|90.8|90.3|4
1736149450000|2025-01-06 07:44:10|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736149470000|2025-01-06 07:44:30|90.81|90.31|90.8|90.3|90.81|90.31|90.8|90.3|2
1736149480000|2025-01-06 07:44:40|90.81|90.31|90.83|90.33|90.83|90.33|90.81|90.31|3
1736149490000|2025-01-06 07:44:50|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736149500000|2025-01-06 07:45:00|90.83|90.33|90.82|90.32|90.83|90.33|90.81|90.31|6
1736149510000|2025-01-06 07:45:10|90.83|90.33|90.78|90.28|90.83|90.33|90.78|90.28|4
1736149520000|2025-01-06 07:45:20|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736149530000|2025-01-06 07:45:30|90.76|90.26|90.64|90.14|90.76|90.26|90.64|90.14|13
1736149540000|2025-01-06 07:45:40|90.66|90.16|90.77|90.27|90.77|90.27|90.66|90.16|11
1736149550000|2025-01-06 07:45:50|90.78|90.28|90.79|90.29|90.79|90.29|90.77|90.27|4
1736149560000|2025-01-06 07:46:00|90.78|90.28|90.79|90.29|90.79|90.29|90.77|90.27|9
1736149570000|2025-01-06 07:46:10|90.8|90.3|90.82|90.32|90.82|90.32|90.78|90.28|5
1736149580000|2025-01-06 07:46:20|90.81|90.31|90.86|90.36|90.86|90.36|90.81|90.31|6
1736149590000|2025-01-06 07:46:30|90.87|90.37|90.9|90.4|90.93|90.43|90.86|90.36|10
1736149600000|2025-01-06 07:46:40|90.89|90.39|90.87|90.37|90.89|90.39|90.87|90.37|2
1736149610000|2025-01-06 07:46:50|90.88|90.38|90.9|90.4|90.9|90.4|90.87|90.37|9
1736149620000|2025-01-06 07:47:00|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736149630000|2025-01-06 07:47:10|90.91|90.41|90.9|90.4|90.91|90.41|90.89|90.39|4
1736149640000|2025-01-06 07:47:20|90.89|90.39|90.9|90.4|90.9|90.4|90.89|90.39|2
1736149650000|2025-01-06 07:47:30|90.91|90.41|90.91|90.41|90.91|90.41|90.9|90.4|3
1736149660000|2025-01-06 07:47:40|90.93|90.43|90.96|90.46|90.98|90.48|90.93|90.43|5
1736149670000|2025-01-06 07:47:50|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736149680000|2025-01-06 07:48:00|90.99|90.49|91.01|90.51|91.01|90.51|90.99|90.49|3
1736149690000|2025-01-06 07:48:10|91|90.5|90.88|90.38|91|90.5|90.88|90.38|10
1736149700000|2025-01-06 07:48:20|90.89|90.39|90.9|90.4|90.9|90.4|90.89|90.39|2
1736149710000|2025-01-06 07:48:30|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736149720000|2025-01-06 07:48:40|90.91|90.41|90.89|90.39|90.91|90.41|90.89|90.39|5
1736149730000|2025-01-06 07:48:50|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736149740000|2025-01-06 07:49:00|90.89|90.39|90.88|90.38|90.9|90.4|90.88|90.38|4
1736149750000|2025-01-06 07:49:10|90.9|90.4|90.9|90.4|90.91|90.41|90.89|90.39|4
1736149770000|2025-01-06 07:49:30|90.89|90.39|90.89|90.39|90.9|90.4|90.89|90.39|3
1736149780000|2025-01-06 07:49:40|90.87|90.37|90.87|90.37|90.89|90.39|90.87|90.37|3
1736149790000|2025-01-06 07:49:50|90.88|90.38|90.87|90.37|90.88|90.38|90.86|90.36|4
1736149800000|2025-01-06 07:50:00|90.86|90.36|90.81|90.31|90.86|90.36|90.8|90.3|6
1736149810000|2025-01-06 07:50:10|90.8|90.3|90.79|90.29|90.8|90.3|90.79|90.29|2
1736149820000|2025-01-06 07:50:20|90.8|90.3|90.83|90.33|90.83|90.33|90.8|90.3|5
1736149830000|2025-01-06 07:50:30|90.84|90.34|90.86|90.36|90.87|90.37|90.84|90.34|4
1736149850000|2025-01-06 07:50:50|90.87|90.37|90.86|90.36|90.87|90.37|90.83|90.33|6
1736149860000|2025-01-06 07:51:00|90.85|90.35|90.81|90.31|90.86|90.36|90.81|90.31|8
1736149870000|2025-01-06 07:51:10|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|5
1736149890000|2025-01-06 07:51:30|90.81|90.31|90.78|90.28|90.81|90.31|90.78|90.28|4
1736149900000|2025-01-06 07:51:40|90.77|90.27|90.76|90.26|90.78|90.28|90.76|90.26|6
1736149910000|2025-01-06 07:51:50|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736149920000|2025-01-06 07:52:00|90.8|90.3|90.82|90.32|90.82|90.32|90.8|90.3|3
1736149940000|2025-01-06 07:52:20|90.83|90.33|90.87|90.37|90.87|90.37|90.83|90.33|6
1736149950000|2025-01-06 07:52:30|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736149960000|2025-01-06 07:52:40|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736149980000|2025-01-06 07:53:00|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736149990000|2025-01-06 07:53:10|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736150000000|2025-01-06 07:53:20|90.82|90.32|90.84|90.34|90.84|90.34|90.82|90.32|4
1736150020000|2025-01-06 07:53:40|90.83|90.33|90.85|90.35|90.85|90.35|90.83|90.33|2
1736150030000|2025-01-06 07:53:50|90.84|90.34|90.86|90.36|90.86|90.36|90.84|90.34|5
1736150040000|2025-01-06 07:54:00|90.85|90.35|90.84|90.34|90.85|90.35|90.84|90.34|2
1736150050000|2025-01-06 07:54:10|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736150060000|2025-01-06 07:54:20|90.83|90.33|90.82|90.32|90.87|90.37|90.82|90.32|9
1736150080000|2025-01-06 07:54:40|90.81|90.31|90.71|90.21|90.81|90.31|90.69|90.19|12
1736150090000|2025-01-06 07:54:50|90.72|90.22|90.72|90.22|90.72|90.22|90.71|90.21|3
1736150100000|2025-01-06 07:55:00|90.71|90.21|90.72|90.22|90.72|90.22|90.71|90.21|4
1736150110000|2025-01-06 07:55:10|90.71|90.21|90.71|90.21|90.72|90.22|90.7|90.2|4
1736150120000|2025-01-06 07:55:20|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736150130000|2025-01-06 07:55:30|90.73|90.23|90.73|90.23|90.73|90.23|90.73|90.23|1
1736150140000|2025-01-06 07:55:40|90.75|90.25|90.77|90.27|90.78|90.28|90.74|90.24|4
1736150160000|2025-01-06 07:56:00|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736150170000|2025-01-06 07:56:10|90.75|90.25|90.75|90.25|90.75|90.25|90.74|90.24|3
1736150180000|2025-01-06 07:56:20|90.73|90.23|90.73|90.23|90.74|90.24|90.72|90.22|5
1736150200000|2025-01-06 07:56:40|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736150210000|2025-01-06 07:56:50|90.7|90.2|90.75|90.25|90.75|90.25|90.7|90.2|6
1736150230000|2025-01-06 07:57:10|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|4
1736150240000|2025-01-06 07:57:20|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|2
1736150250000|2025-01-06 07:57:30|90.76|90.26|90.76|90.26|90.77|90.27|90.75|90.25|4
1736150260000|2025-01-06 07:57:40|90.75|90.25|90.75|90.25|90.76|90.26|90.74|90.24|4
1736150270000|2025-01-06 07:57:50|90.74|90.24|90.73|90.23|90.74|90.24|90.73|90.23|4
1736150290000|2025-01-06 07:58:10|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736150300000|2025-01-06 07:58:20|90.73|90.23|90.74|90.24|90.74|90.24|90.72|90.22|6
1736150310000|2025-01-06 07:58:30|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736150340000|2025-01-06 07:59:00|90.79|90.29|90.82|90.32|90.82|90.32|90.78|90.28|4
1736150360000|2025-01-06 07:59:20|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736150370000|2025-01-06 07:59:30|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|4
1736150390000|2025-01-06 07:59:50|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736150410000|2025-01-06 08:00:10|90.82|90.32|90.92|90.42|90.94|90.44|90.82|90.32|14
1736150420000|2025-01-06 08:00:20|90.93|90.43|90.97|90.47|90.99|90.49|90.93|90.43|7
1736150430000|2025-01-06 08:00:30|90.98|90.48|90.99|90.49|91.01|90.51|90.98|90.48|5
1736150440000|2025-01-06 08:00:40|91|90.5|91.02|90.52|91.03|90.53|91|90.5|6
1736150450000|2025-01-06 08:00:50|91.01|90.51|91.02|90.52|91.02|90.52|91|90.5|3
1736150460000|2025-01-06 08:01:00|91.03|90.53|91.07|90.57|91.09|90.59|91.03|90.53|7
1736150470000|2025-01-06 08:01:10|91.09|90.59|91.09|90.59|91.1|90.6|91.08|90.58|5
1736150480000|2025-01-06 08:01:20|91.11|90.61|91.1|90.6|91.11|90.61|91.1|90.6|2
1736150490000|2025-01-06 08:01:30|91.09|90.59|91.1|90.6|91.1|90.6|91.09|90.59|2
1736150500000|2025-01-06 08:01:40|91.11|90.61|91.11|90.61|91.11|90.61|91.11|90.61|1
1736150510000|2025-01-06 08:01:50|91.1|90.6|91.11|90.61|91.11|90.61|91.1|90.6|2
1736150520000|2025-01-06 08:02:00|91.12|90.62|91.11|90.61|91.19|90.69|91.11|90.61|10
1736150530000|2025-01-06 08:02:10|91.1|90.6|91.08|90.58|91.1|90.6|91.07|90.57|6
1736150540000|2025-01-06 08:02:20|91.09|90.59|91.08|90.58|91.09|90.59|91.08|90.58|2
1736150550000|2025-01-06 08:02:30|91.09|90.59|91.09|90.59|91.09|90.59|91.09|90.59|1
1736150560000|2025-01-06 08:02:40|91.08|90.58|91.09|90.59|91.09|90.59|91.08|90.58|4
1736150580000|2025-01-06 08:03:00|91.08|90.58|91.09|90.59|91.09|90.59|91.08|90.58|2
1736150590000|2025-01-06 08:03:10|91.08|90.58|91.07|90.57|91.08|90.58|91.07|90.57|4
1736150620000|2025-01-06 08:03:40|91.06|90.56|91.01|90.51|91.06|90.56|91.01|90.51|3
1736150630000|2025-01-06 08:03:50|91|90.5|91.01|90.51|91.01|90.51|91|90.5|4
1736150650000|2025-01-06 08:04:10|91.02|90.52|91.02|90.52|91.02|90.52|91.02|90.52|1
1736150660000|2025-01-06 08:04:20|91.01|90.51|90.89|90.39|91.01|90.51|90.87|90.37|11
1736150670000|2025-01-06 08:04:30|90.9|90.4|90.91|90.41|90.92|90.42|90.9|90.4|3
1736150680000|2025-01-06 08:04:40|90.92|90.42|90.91|90.41|90.92|90.42|90.89|90.39|7
1736150690000|2025-01-06 08:04:50|90.9|90.4|90.93|90.43|90.93|90.43|90.9|90.4|5
1736150700000|2025-01-06 08:05:00|90.96|90.46|90.98|90.48|90.98|90.48|90.96|90.46|5
1736150710000|2025-01-06 08:05:10|90.97|90.47|90.93|90.43|90.97|90.47|90.92|90.42|5
1736150720000|2025-01-06 08:05:20|90.92|90.42|90.99|90.49|90.99|90.49|90.92|90.42|7
1736150730000|2025-01-06 08:05:30|90.98|90.48|90.99|90.49|90.99|90.49|90.97|90.47|5
1736150740000|2025-01-06 08:05:40|91|90.5|91|90.5|91|90.5|91|90.5|1
1736150760000|2025-01-06 08:06:00|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736150770000|2025-01-06 08:06:10|91|90.5|91|90.5|91|90.5|91|90.5|1
1736150780000|2025-01-06 08:06:20|90.97|90.47|90.96|90.46|90.98|90.48|90.95|90.45|7
1736150790000|2025-01-06 08:06:30|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736150800000|2025-01-06 08:06:40|90.96|90.46|90.92|90.42|90.96|90.46|90.91|90.41|7
1736150810000|2025-01-06 08:06:50|90.93|90.43|90.91|90.41|90.93|90.43|90.91|90.41|3
1736150820000|2025-01-06 08:07:00|90.9|90.4|90.86|90.36|90.9|90.4|90.86|90.36|4
1736150830000|2025-01-06 08:07:10|90.84|90.34|90.8|90.3|90.84|90.34|90.79|90.29|7
1736150840000|2025-01-06 08:07:20|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|4
1736150850000|2025-01-06 08:07:30|90.77|90.27|90.79|90.29|90.79|90.29|90.77|90.27|5
1736150860000|2025-01-06 08:07:40|90.8|90.3|90.81|90.31|90.81|90.31|90.8|90.3|2
1736150870000|2025-01-06 08:07:50|90.82|90.32|90.86|90.36|90.87|90.37|90.82|90.32|4
1736150880000|2025-01-06 08:08:00|90.87|90.37|90.89|90.39|90.89|90.39|90.86|90.36|5
1736150890000|2025-01-06 08:08:10|90.9|90.4|90.88|90.38|90.9|90.4|90.88|90.38|5
1736150900000|2025-01-06 08:08:20|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736150920000|2025-01-06 08:08:40|90.85|90.35|90.83|90.33|90.85|90.35|90.83|90.33|4
1736150930000|2025-01-06 08:08:50|90.82|90.32|90.82|90.32|90.83|90.33|90.82|90.32|3
1736150940000|2025-01-06 08:09:00|90.83|90.33|90.84|90.34|90.84|90.34|90.83|90.33|4
1736150950000|2025-01-06 08:09:10|90.85|90.35|90.86|90.36|90.88|90.38|90.84|90.34|5
1736150960000|2025-01-06 08:09:20|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736150970000|2025-01-06 08:09:30|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736150980000|2025-01-06 08:09:40|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736150990000|2025-01-06 08:09:50|90.87|90.37|90.85|90.35|90.87|90.37|90.82|90.32|8
1736151000000|2025-01-06 08:10:00|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|2
1736151010000|2025-01-06 08:10:10|90.86|90.36|90.82|90.32|90.86|90.36|90.82|90.32|2
1736151020000|2025-01-06 08:10:20|90.83|90.33|90.88|90.38|90.89|90.39|90.83|90.33|9
1736151030000|2025-01-06 08:10:30|90.89|90.39|90.9|90.4|90.9|90.4|90.88|90.38|4
1736151050000|2025-01-06 08:10:50|90.91|90.41|90.95|90.45|90.96|90.46|90.91|90.41|4
1736151060000|2025-01-06 08:11:00|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736151070000|2025-01-06 08:11:10|90.98|90.48|91|90.5|91.01|90.51|90.98|90.48|5
1736151080000|2025-01-06 08:11:20|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736151090000|2025-01-06 08:11:30|91|90.5|90.95|90.45|91|90.5|90.95|90.45|6
1736151100000|2025-01-06 08:11:40|90.96|90.46|90.93|90.43|90.96|90.46|90.92|90.42|4
1736151110000|2025-01-06 08:11:50|90.94|90.44|90.93|90.43|90.94|90.44|90.93|90.43|2
1736151120000|2025-01-06 08:12:00|90.94|90.44|90.94|90.44|90.94|90.44|90.93|90.43|3
1736151130000|2025-01-06 08:12:10|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736151150000|2025-01-06 08:12:30|90.91|90.41|90.9|90.4|90.92|90.42|90.9|90.4|4
1736151160000|2025-01-06 08:12:40|90.89|90.39|90.9|90.4|90.91|90.41|90.89|90.39|4
1736151170000|2025-01-06 08:12:50|90.89|90.39|90.91|90.41|90.91|90.41|90.89|90.39|5
1736151180000|2025-01-06 08:13:00|90.92|90.42|90.91|90.41|90.92|90.42|90.89|90.39|5
1736151190000|2025-01-06 08:13:10|90.92|90.42|90.91|90.41|90.92|90.42|90.91|90.41|6
1736151200000|2025-01-06 08:13:20|90.9|90.4|90.89|90.39|90.9|90.4|90.89|90.39|2
1736151220000|2025-01-06 08:13:40|90.9|90.4|90.92|90.42|90.92|90.42|90.9|90.4|3
1736151230000|2025-01-06 08:13:50|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736151240000|2025-01-06 08:14:00|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736151250000|2025-01-06 08:14:10|90.95|90.45|90.98|90.48|90.98|90.48|90.94|90.44|4
1736151260000|2025-01-06 08:14:20|90.99|90.49|90.99|90.49|91|90.5|90.99|90.49|3
1736151280000|2025-01-06 08:14:40|91|90.5|91|90.5|91|90.5|90.99|90.49|3
1736151310000|2025-01-06 08:15:10|91.02|90.52|91.03|90.53|91.03|90.53|91.01|90.51|3
1736151330000|2025-01-06 08:15:30|91.04|90.54|91.04|90.54|91.04|90.54|91.03|90.53|3
1736151350000|2025-01-06 08:15:50|91.08|90.58|91.09|90.59|91.09|90.59|91.08|90.58|2
1736151360000|2025-01-06 08:16:00|91.08|90.58|91.01|90.51|91.08|90.58|91.01|90.51|4
1736151370000|2025-01-06 08:16:10|91.02|90.52|91.01|90.51|91.02|90.52|91.01|90.51|2
1736151380000|2025-01-06 08:16:20|90.99|90.49|90.98|90.48|90.99|90.49|90.98|90.48|2
1736151390000|2025-01-06 08:16:30|90.99|90.49|91.01|90.51|91.01|90.51|90.98|90.48|5
1736151400000|2025-01-06 08:16:40|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|2
1736151420000|2025-01-06 08:17:00|91.04|90.54|91.05|90.55|91.05|90.55|91.03|90.53|4
1736151430000|2025-01-06 08:17:10|91.04|90.54|91.03|90.53|91.07|90.57|91.03|90.53|6
1736151440000|2025-01-06 08:17:20|91.04|90.54|91|90.5|91.04|90.54|91|90.5|4
1736151460000|2025-01-06 08:17:40|91.01|90.51|90.98|90.48|91.01|90.51|90.97|90.47|8
1736151490000|2025-01-06 08:18:10|90.99|90.49|91.01|90.51|91.01|90.51|90.99|90.49|5
1736151500000|2025-01-06 08:18:20|91|90.5|91|90.5|91|90.5|90.99|90.49|5
1736151510000|2025-01-06 08:18:30|90.99|90.49|90.98|90.48|90.99|90.49|90.98|90.48|2
1736151520000|2025-01-06 08:18:40|90.97|90.47|90.98|90.48|90.98|90.48|90.97|90.47|2
1736151540000|2025-01-06 08:19:00|90.99|90.49|90.93|90.43|90.99|90.49|90.93|90.43|8
1736151550000|2025-01-06 08:19:10|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736151560000|2025-01-06 08:19:20|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736151570000|2025-01-06 08:19:30|90.91|90.41|90.9|90.4|90.92|90.42|90.9|90.4|4
1736151580000|2025-01-06 08:19:40|90.88|90.38|90.91|90.41|90.91|90.41|90.88|90.38|6
1736151590000|2025-01-06 08:19:50|90.92|90.42|90.91|90.41|90.93|90.43|90.91|90.41|6
1736151600000|2025-01-06 08:20:00|90.92|90.42|90.88|90.38|90.92|90.42|90.87|90.37|8
1736151610000|2025-01-06 08:20:10|90.89|90.39|90.87|90.37|90.9|90.4|90.86|90.36|9
1736151620000|2025-01-06 08:20:20|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|2
1736151630000|2025-01-06 08:20:30|90.84|90.34|90.85|90.35|90.85|90.35|90.84|90.34|2
1736151640000|2025-01-06 08:20:40|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736151650000|2025-01-06 08:20:50|90.92|90.42|90.91|90.41|90.92|90.42|90.9|90.4|8
1736151660000|2025-01-06 08:21:00|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736151670000|2025-01-06 08:21:10|90.94|90.44|91|90.5|91.02|90.52|90.94|90.44|9
1736151680000|2025-01-06 08:21:20|90.99|90.49|90.93|90.43|91|90.5|90.93|90.43|4
1736151690000|2025-01-06 08:21:30|90.94|90.44|90.95|90.45|90.97|90.47|90.94|90.44|8
1736151710000|2025-01-06 08:21:50|90.96|90.46|90.97|90.47|90.98|90.48|90.96|90.46|4
1736151720000|2025-01-06 08:22:00|90.98|90.48|91.01|90.51|91.01|90.51|90.98|90.48|3
1736151730000|2025-01-06 08:22:10|91.02|90.52|91.05|90.55|91.05|90.55|91.02|90.52|4
1736151740000|2025-01-06 08:22:20|91.04|90.54|91.07|90.57|91.08|90.58|91.04|90.54|5
1736151750000|2025-01-06 08:22:30|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736151760000|2025-01-06 08:22:40|91.09|90.59|91.11|90.61|91.11|90.61|91.08|90.58|5
1736151780000|2025-01-06 08:23:00|91.1|90.6|91.11|90.61|91.11|90.61|91.1|90.6|2
1736151790000|2025-01-06 08:23:10|91.1|90.6|91.08|90.58|91.11|90.61|91.08|90.58|4
1736151800000|2025-01-06 08:23:20|91.09|90.59|91.12|90.62|91.12|90.62|91.09|90.59|4
1736151810000|2025-01-06 08:23:30|91.13|90.63|91.14|90.64|91.14|90.64|91.13|90.63|2
1736151830000|2025-01-06 08:23:50|91.13|90.63|91.12|90.62|91.13|90.63|91.12|90.62|2
1736151840000|2025-01-06 08:24:00|91.13|90.63|91.11|90.61|91.13|90.63|91.1|90.6|4
1736151860000|2025-01-06 08:24:20|91.12|90.62|91.09|90.59|91.12|90.62|91.08|90.58|6
1736151870000|2025-01-06 08:24:30|91.08|90.58|91.1|90.6|91.11|90.61|91.04|90.54|7
1736151880000|2025-01-06 08:24:40|91.12|90.62|91.13|90.63|91.13|90.63|91.12|90.62|2
1736151890000|2025-01-06 08:24:50|91.14|90.64|91.12|90.62|91.14|90.64|91.12|90.62|3
1736151910000|2025-01-06 08:25:10|91.13|90.63|91.19|90.69|91.2|90.7|91.13|90.63|5
1736151920000|2025-01-06 08:25:20|91.21|90.71|91.22|90.72|91.22|90.72|91.21|90.71|2
1736151930000|2025-01-06 08:25:30|91.21|90.71|91.2|90.7|91.21|90.71|91.2|90.7|2
1736151940000|2025-01-06 08:25:40|91.19|90.69|91.12|90.62|91.22|90.72|91.12|90.62|6
1736151950000|2025-01-06 08:25:50|91.13|90.63|91.08|90.58|91.13|90.63|91.08|90.58|7
1736151960000|2025-01-06 08:26:00|91.09|90.59|91.11|90.61|91.13|90.63|91.09|90.59|6
1736151970000|2025-01-06 08:26:10|91.12|90.62|91.11|90.61|91.14|90.64|91.1|90.6|9
1736151980000|2025-01-06 08:26:20|91.1|90.6|91.16|90.66|91.16|90.66|91.1|90.6|5
1736151990000|2025-01-06 08:26:30|91.15|90.65|91.09|90.59|91.15|90.65|91.09|90.59|10
1736152000000|2025-01-06 08:26:40|91.1|90.6|91.09|90.59|91.1|90.6|91.08|90.58|4
1736152010000|2025-01-06 08:26:50|91.1|90.6|91.13|90.63|91.14|90.64|91.1|90.6|5
1736152020000|2025-01-06 08:27:00|91.14|90.64|91.12|90.62|91.15|90.65|91.12|90.62|4
1736152030000|2025-01-06 08:27:10|91.13|90.63|91.15|90.65|91.15|90.65|91.13|90.63|3
1736152050000|2025-01-06 08:27:30|91.17|90.67|91.15|90.65|91.17|90.67|91.15|90.65|3
1736152060000|2025-01-06 08:27:40|91.16|90.66|91.19|90.69|91.19|90.69|91.16|90.66|6
1736152070000|2025-01-06 08:27:50|91.18|90.68|91.12|90.62|91.18|90.68|91.11|90.61|7
1736152080000|2025-01-06 08:28:00|91.11|90.61|91.11|90.61|91.11|90.61|91.08|90.58|7
1736152090000|2025-01-06 08:28:10|91.1|90.6|91.11|90.61|91.11|90.61|91.1|90.6|2
1736152100000|2025-01-06 08:28:20|91.12|90.62|91.18|90.68|91.18|90.68|91.12|90.62|3
1736152110000|2025-01-06 08:28:30|91.19|90.69|91.12|90.62|91.22|90.72|91.11|90.61|11
1736152120000|2025-01-06 08:28:40|91.13|90.63|91.08|90.58|91.13|90.63|91.08|90.58|8
1736152130000|2025-01-06 08:28:50|91.1|90.6|91.07|90.57|91.1|90.6|91.07|90.57|6
1736152140000|2025-01-06 08:29:00|91.06|90.56|91.07|90.57|91.1|90.6|91.06|90.56|11
1736152150000|2025-01-06 08:29:10|91.06|90.56|91.02|90.52|91.06|90.56|91.02|90.52|3
1736152200000|2025-01-06 08:30:00|91.01|90.51|90.97|90.47|91.01|90.51|90.97|90.47|5
1736152210000|2025-01-06 08:30:10|90.98|90.48|90.92|90.42|90.99|90.49|90.92|90.42|6
1736152220000|2025-01-06 08:30:20|90.93|90.43|90.92|90.42|90.95|90.45|90.92|90.42|6
1736152230000|2025-01-06 08:30:30|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736152240000|2025-01-06 08:30:40|90.89|90.39|90.86|90.36|90.89|90.39|90.86|90.36|7
1736152250000|2025-01-06 08:30:50|90.87|90.37|90.87|90.37|90.87|90.37|90.84|90.34|5
1736152260000|2025-01-06 08:31:00|90.88|90.38|90.82|90.32|90.88|90.38|90.82|90.32|8
1736152270000|2025-01-06 08:31:10|90.81|90.31|90.81|90.31|90.82|90.32|90.81|90.31|3
1736152280000|2025-01-06 08:31:20|90.8|90.3|90.76|90.26|90.8|90.3|90.76|90.26|5
1736152290000|2025-01-06 08:31:30|90.75|90.25|90.73|90.23|90.75|90.25|90.73|90.23|8
1736152300000|2025-01-06 08:31:40|90.72|90.22|90.79|90.29|90.79|90.29|90.69|90.19|12
1736152310000|2025-01-06 08:31:50|90.78|90.28|90.77|90.27|90.78|90.28|90.75|90.25|8
1736152320000|2025-01-06 08:32:00|90.76|90.26|90.71|90.21|90.76|90.26|90.7|90.2|9
1736152330000|2025-01-06 08:32:10|90.7|90.2|90.69|90.19|90.7|90.2|90.69|90.19|2
1736152340000|2025-01-06 08:32:20|90.7|90.2|90.68|90.18|90.72|90.22|90.67|90.17|9
1736152350000|2025-01-06 08:32:30|90.71|90.21|90.68|90.18|90.71|90.21|90.68|90.18|3
1736152360000|2025-01-06 08:32:40|90.67|90.17|90.72|90.22|90.72|90.22|90.67|90.17|6
1736152370000|2025-01-06 08:32:50|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736152380000|2025-01-06 08:33:00|90.7|90.2|90.65|90.15|90.7|90.2|90.65|90.15|4
1736152390000|2025-01-06 08:33:10|90.63|90.13|90.59|90.09|90.63|90.13|90.59|90.09|5
1736152400000|2025-01-06 08:33:20|90.61|90.11|90.59|90.09|90.61|90.11|90.59|90.09|3
1736152410000|2025-01-06 08:33:30|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|4
1736152420000|2025-01-06 08:33:40|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736152430000|2025-01-06 08:33:50|90.53|90.03|90.5|90|90.53|90.03|90.5|90|4
1736152440000|2025-01-06 08:34:00|90.51|90.01|90.52|90.02|90.52|90.02|90.5|90|4
1736152450000|2025-01-06 08:34:10|90.53|90.03|90.47|89.97|90.53|90.03|90.47|89.97|8
1736152460000|2025-01-06 08:34:20|90.46|89.96|90.49|89.99|90.49|89.99|90.46|89.96|3
1736152470000|2025-01-06 08:34:30|90.5|90|90.52|90.02|90.53|90.03|90.5|90|4
1736152490000|2025-01-06 08:34:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736152500000|2025-01-06 08:35:00|90.5|90|90.46|89.96|90.5|90|90.46|89.96|5
1736152510000|2025-01-06 08:35:10|90.45|89.95|90.43|89.93|90.45|89.95|90.43|89.93|3
1736152520000|2025-01-06 08:35:20|90.44|89.94|90.48|89.98|90.49|89.99|90.44|89.94|5
1736152530000|2025-01-06 08:35:30|90.47|89.97|90.45|89.95|90.47|89.97|90.45|89.95|5
1736152540000|2025-01-06 08:35:40|90.44|89.94|90.45|89.95|90.49|89.99|90.44|89.94|10
1736152550000|2025-01-06 08:35:50|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|3
1736152560000|2025-01-06 08:36:00|90.49|89.99|90.51|90.01|90.52|90.02|90.48|89.98|7
1736152570000|2025-01-06 08:36:10|90.5|90|90.49|89.99|90.5|90|90.47|89.97|5
1736152580000|2025-01-06 08:36:20|90.5|90|90.49|89.99|90.5|90|90.49|89.99|4
1736152590000|2025-01-06 08:36:30|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736152600000|2025-01-06 08:36:40|90.46|89.96|90.45|89.95|90.46|89.96|90.44|89.94|6
1736152620000|2025-01-06 08:37:00|90.48|89.98|90.44|89.94|90.48|89.98|90.44|89.94|6
1736152640000|2025-01-06 08:37:20|90.45|89.95|90.49|89.99|90.49|89.99|90.45|89.95|3
1736152650000|2025-01-06 08:37:30|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736152660000|2025-01-06 08:37:40|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736152670000|2025-01-06 08:37:50|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|3
1736152680000|2025-01-06 08:38:00|90.45|89.95|90.5|90|90.5|90|90.45|89.95|5
1736152710000|2025-01-06 08:38:30|90.49|89.99|90.46|89.96|90.49|89.99|90.46|89.96|4
1736152720000|2025-01-06 08:38:40|90.45|89.95|90.45|89.95|90.47|89.97|90.45|89.95|4
1736152730000|2025-01-06 08:38:50|90.44|89.94|90.44|89.94|90.45|89.95|90.43|89.93|5
1736152740000|2025-01-06 08:39:00|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736152750000|2025-01-06 08:39:10|90.46|89.96|90.48|89.98|90.49|89.99|90.46|89.96|6
1736152760000|2025-01-06 08:39:20|90.49|89.99|90.51|90.01|90.52|90.02|90.49|89.99|5
1736152770000|2025-01-06 08:39:30|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1736152790000|2025-01-06 08:39:50|90.49|89.99|90.47|89.97|90.5|90|90.45|89.95|7
1736152800000|2025-01-06 08:40:00|90.48|89.98|90.48|89.98|90.49|89.99|90.47|89.97|4
1736152810000|2025-01-06 08:40:10|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|4
1736152820000|2025-01-06 08:40:20|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736152830000|2025-01-06 08:40:30|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1736152840000|2025-01-06 08:40:40|90.5|90|90.5|90|90.5|90|90.5|90|1
1736152860000|2025-01-06 08:41:00|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|7
1736152870000|2025-01-06 08:41:10|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736152880000|2025-01-06 08:41:20|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736152890000|2025-01-06 08:41:30|90.44|89.94|90.47|89.97|90.51|90.01|90.44|89.94|6
1736152900000|2025-01-06 08:41:40|90.46|89.96|90.47|89.97|90.47|89.97|90.44|89.94|11
1736152910000|2025-01-06 08:41:50|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|3
1736152920000|2025-01-06 08:42:00|90.45|89.95|90.49|89.99|90.49|89.99|90.45|89.95|7
1736152930000|2025-01-06 08:42:10|90.47|89.97|90.43|89.93|90.47|89.97|90.43|89.93|8
1736152970000|2025-01-06 08:42:50|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736152980000|2025-01-06 08:43:00|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736152990000|2025-01-06 08:43:10|90.35|89.85|90.33|89.83|90.35|89.85|90.32|89.82|3
1736153000000|2025-01-06 08:43:20|90.32|89.82|90.24|89.74|90.32|89.82|90.23|89.73|7
1736153010000|2025-01-06 08:43:30|90.25|89.75|90.27|89.77|90.27|89.77|90.23|89.73|10
1736153020000|2025-01-06 08:43:40|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736153030000|2025-01-06 08:43:50|90.29|89.79|90.29|89.79|90.3|89.8|90.28|89.78|5
1736153040000|2025-01-06 08:44:00|90.3|89.8|90.38|89.88|90.38|89.88|90.29|89.79|9
1736153050000|2025-01-06 08:44:10|90.37|89.87|90.36|89.86|90.38|89.88|90.36|89.86|4
1736153060000|2025-01-06 08:44:20|90.37|89.87|90.36|89.86|90.38|89.88|90.35|89.85|5
1736153070000|2025-01-06 08:44:30|90.33|89.83|90.39|89.89|90.4|89.9|90.33|89.83|8
1736153080000|2025-01-06 08:44:40|90.38|89.88|90.42|89.92|90.42|89.92|90.38|89.88|5
1736153090000|2025-01-06 08:44:50|90.43|89.93|90.42|89.92|90.44|89.94|90.42|89.92|6
1736153100000|2025-01-06 08:45:00|90.43|89.93|90.43|89.93|90.47|89.97|90.43|89.93|6
1736153110000|2025-01-06 08:45:10|90.44|89.94|90.38|89.88|90.44|89.94|90.38|89.88|6
1736153120000|2025-01-06 08:45:20|90.36|89.86|90.39|89.89|90.39|89.89|90.36|89.86|6
1736153130000|2025-01-06 08:45:30|90.4|89.9|90.41|89.91|90.42|89.92|90.39|89.89|8
1736153140000|2025-01-06 08:45:40|90.43|89.93|90.52|90.02|90.57|90.07|90.42|89.92|14
1736153150000|2025-01-06 08:45:50|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|4
1736153160000|2025-01-06 08:46:00|90.49|89.99|90.44|89.94|90.51|90.01|90.44|89.94|16
1736153170000|2025-01-06 08:46:10|90.39|89.89|90.41|89.91|90.42|89.92|90.39|89.89|5
1736153180000|2025-01-06 08:46:20|90.4|89.9|90.42|89.92|90.42|89.92|90.4|89.9|3
1736153190000|2025-01-06 08:46:30|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736153200000|2025-01-06 08:46:40|90.39|89.89|90.41|89.91|90.42|89.92|90.38|89.88|6
1736153210000|2025-01-06 08:46:50|90.4|89.9|90.44|89.94|90.44|89.94|90.4|89.9|4
1736153220000|2025-01-06 08:47:00|90.45|89.95|90.44|89.94|90.47|89.97|90.44|89.94|5
1736153230000|2025-01-06 08:47:10|90.43|89.93|90.4|89.9|90.43|89.93|90.4|89.9|13
1736153240000|2025-01-06 08:47:20|90.41|89.91|90.42|89.92|90.42|89.92|90.4|89.9|4
1736153250000|2025-01-06 08:47:30|90.43|89.93|90.41|89.91|90.44|89.94|90.4|89.9|7
1736153260000|2025-01-06 08:47:40|90.4|89.9|90.34|89.84|90.4|89.9|90.34|89.84|6
1736153270000|2025-01-06 08:47:50|90.36|89.86|90.39|89.89|90.41|89.91|90.35|89.85|12
1736153280000|2025-01-06 08:48:00|90.37|89.87|90.37|89.87|90.42|89.92|90.37|89.87|9
1736153290000|2025-01-06 08:48:10|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736153300000|2025-01-06 08:48:20|90.36|89.86|90.36|89.86|90.36|89.86|90.35|89.85|3
1736153310000|2025-01-06 08:48:30|90.35|89.85|90.31|89.81|90.35|89.85|90.31|89.81|9
1736153320000|2025-01-06 08:48:40|90.32|89.82|90.43|89.93|90.43|89.93|90.31|89.81|14
1736153330000|2025-01-06 08:48:50|90.41|89.91|90.45|89.95|90.46|89.96|90.41|89.91|5
1736153340000|2025-01-06 08:49:00|90.44|89.94|90.41|89.91|90.44|89.94|90.41|89.91|4
1736153350000|2025-01-06 08:49:10|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736153360000|2025-01-06 08:49:20|90.4|89.9|90.46|89.96|90.46|89.96|90.4|89.9|6
1736153370000|2025-01-06 08:49:30|90.47|89.97|90.42|89.92|90.47|89.97|90.41|89.91|9
1736153380000|2025-01-06 08:49:40|90.41|89.91|90.41|89.91|90.41|89.91|90.4|89.9|5
1736153390000|2025-01-06 08:49:50|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736153400000|2025-01-06 08:50:00|90.42|89.92|90.45|89.95|90.46|89.96|90.42|89.92|6
1736153410000|2025-01-06 08:50:10|90.46|89.96|90.45|89.95|90.47|89.97|90.45|89.95|4
1736153420000|2025-01-06 08:50:20|90.46|89.96|90.41|89.91|90.46|89.96|90.4|89.9|10
1736153430000|2025-01-06 08:50:30|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736153440000|2025-01-06 08:50:40|90.42|89.92|90.45|89.95|90.45|89.95|90.42|89.92|2
1736153450000|2025-01-06 08:50:50|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736153460000|2025-01-06 08:51:00|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736153470000|2025-01-06 08:51:10|90.5|90|90.54|90.04|90.54|90.04|90.5|90|5
1736153480000|2025-01-06 08:51:20|90.53|90.03|90.51|90.01|90.53|90.03|90.51|90.01|2
1736153490000|2025-01-06 08:51:30|90.52|90.02|90.54|90.04|90.55|90.05|90.52|90.02|5
1736153500000|2025-01-06 08:51:40|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736153510000|2025-01-06 08:51:50|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736153530000|2025-01-06 08:52:10|90.55|90.05|90.59|90.09|90.59|90.09|90.55|90.05|4
1736153540000|2025-01-06 08:52:20|90.6|90.1|90.6|90.1|90.64|90.14|90.6|90.1|7
1736153550000|2025-01-06 08:52:30|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|6
1736153560000|2025-01-06 08:52:40|90.59|90.09|90.57|90.07|90.59|90.09|90.56|90.06|5
1736153570000|2025-01-06 08:52:50|90.56|90.06|90.56|90.06|90.59|90.09|90.56|90.06|7
1736153580000|2025-01-06 08:53:00|90.57|90.07|90.57|90.07|90.59|90.09|90.57|90.07|7
1736153590000|2025-01-06 08:53:10|90.56|90.06|90.46|89.96|90.57|90.07|90.46|89.96|9
1736153600000|2025-01-06 08:53:20|90.49|89.99|90.52|90.02|90.52|90.02|90.49|89.99|7
1736153610000|2025-01-06 08:53:30|90.51|90.01|90.52|90.02|90.52|90.02|90.5|90|4
1736153620000|2025-01-06 08:53:40|90.53|90.03|90.59|90.09|90.59|90.09|90.52|90.02|11
1736153630000|2025-01-06 08:53:50|90.57|90.07|90.61|90.11|90.61|90.11|90.55|90.05|11
1736153640000|2025-01-06 08:54:00|90.6|90.1|90.53|90.03|90.6|90.1|90.53|90.03|8
1736153650000|2025-01-06 08:54:10|90.52|90.02|90.51|90.01|90.53|90.03|90.5|90|6
1736153660000|2025-01-06 08:54:20|90.5|90|90.48|89.98|90.5|90|90.48|89.98|4
1736153670000|2025-01-06 08:54:30|90.47|89.97|90.48|89.98|90.48|89.98|90.46|89.96|4
1736153700000|2025-01-06 08:55:00|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736153710000|2025-01-06 08:55:10|90.49|89.99|90.49|89.99|90.49|89.99|90.48|89.98|3
1736153730000|2025-01-06 08:55:30|90.5|90|90.5|90|90.5|90|90.5|90|1
1736153760000|2025-01-06 08:56:00|90.52|90.02|90.56|90.06|90.56|90.06|90.52|90.02|5
1736153770000|2025-01-06 08:56:10|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736153800000|2025-01-06 08:56:40|90.54|90.04|90.55|90.05|90.55|90.05|90.54|90.04|2
1736153810000|2025-01-06 08:56:50|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|4
1736153820000|2025-01-06 08:57:00|90.51|90.01|90.48|89.98|90.51|90.01|90.47|89.97|5
1736153830000|2025-01-06 08:57:10|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736153840000|2025-01-06 08:57:20|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736153850000|2025-01-06 08:57:30|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736153860000|2025-01-06 08:57:40|90.48|89.98|90.4|89.9|90.48|89.98|90.39|89.89|9
1736153870000|2025-01-06 08:57:50|90.39|89.89|90.38|89.88|90.43|89.93|90.38|89.88|9
1736153880000|2025-01-06 08:58:00|90.37|89.87|90.38|89.88|90.38|89.88|90.35|89.85|6
1736153890000|2025-01-06 08:58:10|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736153910000|2025-01-06 08:58:30|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|4
1736153920000|2025-01-06 08:58:40|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736153930000|2025-01-06 08:58:50|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736153940000|2025-01-06 08:59:00|90.38|89.88|90.35|89.85|90.38|89.88|90.35|89.85|3
1736153950000|2025-01-06 08:59:10|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|6
1736153960000|2025-01-06 08:59:20|90.37|89.87|90.39|89.89|90.39|89.89|90.36|89.86|7
1736153970000|2025-01-06 08:59:30|90.38|89.88|90.38|89.88|90.38|89.88|90.37|89.87|3
1736153980000|2025-01-06 08:59:40|90.37|89.87|90.36|89.86|90.38|89.88|90.36|89.86|4
1736153990000|2025-01-06 08:59:50|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736154000000|2025-01-06 09:00:00|90.39|89.89|90.43|89.93|90.43|89.93|90.39|89.89|5
1736154010000|2025-01-06 09:00:10|90.45|89.95|90.41|89.91|90.47|89.97|90.4|89.9|9
1736154020000|2025-01-06 09:00:20|90.4|89.9|90.42|89.92|90.42|89.92|90.4|89.9|5
1736154030000|2025-01-06 09:00:30|90.45|89.95|90.5|90|90.5|90|90.45|89.95|7
1736154040000|2025-01-06 09:00:40|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736154050000|2025-01-06 09:00:50|90.49|89.99|90.47|89.97|90.49|89.99|90.46|89.96|4
1736154060000|2025-01-06 09:01:00|90.48|89.98|90.5|90|90.51|90.01|90.48|89.98|6
1736154070000|2025-01-06 09:01:10|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|8
1736154080000|2025-01-06 09:01:20|90.46|89.96|90.6|90.1|90.62|90.12|90.46|89.96|9
1736154090000|2025-01-06 09:01:30|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736154100000|2025-01-06 09:01:40|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736154110000|2025-01-06 09:01:50|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736154120000|2025-01-06 09:02:00|90.59|90.09|90.56|90.06|90.59|90.09|90.55|90.05|9
1736154130000|2025-01-06 09:02:10|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1736154150000|2025-01-06 09:02:30|90.54|90.04|90.55|90.05|90.55|90.05|90.54|90.04|2
1736154160000|2025-01-06 09:02:40|90.56|90.06|90.59|90.09|90.59|90.09|90.56|90.06|4
1736154170000|2025-01-06 09:02:50|90.6|90.1|90.57|90.07|90.6|90.1|90.55|90.05|8
1736154180000|2025-01-06 09:03:00|90.58|90.08|90.57|90.07|90.58|90.08|90.56|90.06|8
1736154190000|2025-01-06 09:03:10|90.56|90.06|90.51|90.01|90.56|90.06|90.51|90.01|7
1736154200000|2025-01-06 09:03:20|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|4
1736154210000|2025-01-06 09:03:30|90.55|90.05|90.53|90.03|90.55|90.05|90.52|90.02|5
1736154220000|2025-01-06 09:03:40|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736154230000|2025-01-06 09:03:50|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736154240000|2025-01-06 09:04:00|90.55|90.05|90.58|90.08|90.58|90.08|90.54|90.04|7
1736154250000|2025-01-06 09:04:10|90.59|90.09|90.57|90.07|90.59|90.09|90.57|90.07|3
1736154260000|2025-01-06 09:04:20|90.58|90.08|90.58|90.08|90.58|90.08|90.57|90.07|3
1736154270000|2025-01-06 09:04:30|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736154280000|2025-01-06 09:04:40|90.59|90.09|90.55|90.05|90.59|90.09|90.55|90.05|7
1736154290000|2025-01-06 09:04:50|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736154300000|2025-01-06 09:05:00|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|2
1736154310000|2025-01-06 09:05:10|90.56|90.06|90.53|90.03|90.56|90.06|90.53|90.03|2
1736154320000|2025-01-06 09:05:20|90.52|90.02|90.51|90.01|90.52|90.02|90.5|90|4
1736154330000|2025-01-06 09:05:30|90.5|90|90.47|89.97|90.5|90|90.46|89.96|5
1736154340000|2025-01-06 09:05:40|90.48|89.98|90.5|90|90.51|90.01|90.48|89.98|6
1736154350000|2025-01-06 09:05:50|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|2
1736154360000|2025-01-06 09:06:00|90.48|89.98|90.48|89.98|90.5|90|90.47|89.97|6
1736154370000|2025-01-06 09:06:10|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736154380000|2025-01-06 09:06:20|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736154400000|2025-01-06 09:06:40|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736154420000|2025-01-06 09:07:00|90.5|90|90.54|90.04|90.54|90.04|90.49|89.99|5
1736154430000|2025-01-06 09:07:10|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736154440000|2025-01-06 09:07:20|90.52|90.02|90.48|89.98|90.52|90.02|90.48|89.98|7
1736154450000|2025-01-06 09:07:30|90.47|89.97|90.47|89.97|90.48|89.98|90.47|89.97|5
1736154460000|2025-01-06 09:07:40|90.46|89.96|90.47|89.97|90.47|89.97|90.45|89.95|4
1736154470000|2025-01-06 09:07:50|90.48|89.98|90.5|90|90.5|90|90.48|89.98|3
1736154480000|2025-01-06 09:08:00|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736154490000|2025-01-06 09:08:10|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736154500000|2025-01-06 09:08:20|90.48|89.98|90.5|90|90.5|90|90.48|89.98|2
1736154510000|2025-01-06 09:08:30|90.51|90.01|90.56|90.06|90.56|90.06|90.5|90|8
1736154520000|2025-01-06 09:08:40|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736154530000|2025-01-06 09:08:50|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736154540000|2025-01-06 09:09:00|90.57|90.07|90.61|90.11|90.61|90.11|90.56|90.06|6
1736154550000|2025-01-06 09:09:10|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736154570000|2025-01-06 09:09:30|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|3
1736154590000|2025-01-06 09:09:50|90.62|90.12|90.63|90.13|90.63|90.13|90.61|90.11|4
1736154600000|2025-01-06 09:10:00|90.64|90.14|90.65|90.15|90.65|90.15|90.64|90.14|2
1736154610000|2025-01-06 09:10:10|90.68|90.18|90.71|90.21|90.71|90.21|90.68|90.18|3
1736154620000|2025-01-06 09:10:20|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736154640000|2025-01-06 09:10:40|90.75|90.25|90.75|90.25|90.75|90.25|90.75|90.25|1
1736154650000|2025-01-06 09:10:50|90.76|90.26|90.78|90.28|90.78|90.28|90.76|90.26|3
1736154660000|2025-01-06 09:11:00|90.79|90.29|90.79|90.29|90.79|90.29|90.79|90.29|1
1736154670000|2025-01-06 09:11:10|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736154680000|2025-01-06 09:11:20|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736154690000|2025-01-06 09:11:30|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|3
1736154700000|2025-01-06 09:11:40|90.79|90.29|90.81|90.31|90.81|90.31|90.79|90.29|3
1736154710000|2025-01-06 09:11:50|90.82|90.32|90.81|90.31|90.82|90.32|90.81|90.31|2
1736154720000|2025-01-06 09:12:00|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736154740000|2025-01-06 09:12:20|90.83|90.33|90.86|90.36|90.86|90.36|90.83|90.33|3
1736154760000|2025-01-06 09:12:40|90.85|90.35|90.83|90.33|90.85|90.35|90.81|90.31|4
1736154770000|2025-01-06 09:12:50|90.82|90.32|90.81|90.31|90.82|90.32|90.81|90.31|2
1736154780000|2025-01-06 09:13:00|90.83|90.33|90.81|90.31|90.83|90.33|90.81|90.31|3
1736154790000|2025-01-06 09:13:10|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736154800000|2025-01-06 09:13:20|90.79|90.29|90.8|90.3|90.8|90.3|90.79|90.29|2
1736154810000|2025-01-06 09:13:30|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736154820000|2025-01-06 09:13:40|90.83|90.33|90.82|90.32|90.83|90.33|90.82|90.32|2
1736154840000|2025-01-06 09:14:00|90.83|90.33|90.8|90.3|90.83|90.33|90.8|90.3|3
1736154860000|2025-01-06 09:14:20|90.81|90.31|90.8|90.3|90.81|90.31|90.8|90.3|2
1736154870000|2025-01-06 09:14:30|90.79|90.29|90.77|90.27|90.79|90.29|90.77|90.27|3
1736154890000|2025-01-06 09:14:50|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736154900000|2025-01-06 09:15:00|90.79|90.29|90.82|90.32|90.82|90.32|90.79|90.29|4
1736154910000|2025-01-06 09:15:10|90.83|90.33|90.81|90.31|90.83|90.33|90.81|90.31|3
1736154920000|2025-01-06 09:15:20|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736154930000|2025-01-06 09:15:30|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736154950000|2025-01-06 09:15:50|90.83|90.33|90.83|90.33|90.83|90.33|90.82|90.32|3
1736154960000|2025-01-06 09:16:00|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736154970000|2025-01-06 09:16:10|90.83|90.33|90.85|90.35|90.87|90.37|90.83|90.33|5
1736154980000|2025-01-06 09:16:20|90.86|90.36|90.89|90.39|90.89|90.39|90.86|90.36|2
1736155000000|2025-01-06 09:16:40|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736155010000|2025-01-06 09:16:50|90.87|90.37|90.84|90.34|90.87|90.37|90.84|90.34|3
1736155020000|2025-01-06 09:17:00|90.83|90.33|90.81|90.31|90.83|90.33|90.81|90.31|7
1736155040000|2025-01-06 09:17:20|90.78|90.28|90.76|90.26|90.79|90.29|90.75|90.25|8
1736155050000|2025-01-06 09:17:30|90.75|90.25|90.74|90.24|90.75|90.25|90.74|90.24|2
1736155080000|2025-01-06 09:18:00|90.68|90.18|90.65|90.15|90.68|90.18|90.63|90.13|5
1736155090000|2025-01-06 09:18:10|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736155110000|2025-01-06 09:18:30|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|2
1736155120000|2025-01-06 09:18:40|90.67|90.17|90.7|90.2|90.7|90.2|90.67|90.17|3
1736155140000|2025-01-06 09:19:00|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736155150000|2025-01-06 09:19:10|90.7|90.2|90.71|90.21|90.71|90.21|90.69|90.19|4
1736155170000|2025-01-06 09:19:30|90.72|90.22|90.72|90.22|90.72|90.22|90.7|90.2|5
1736155180000|2025-01-06 09:19:40|90.71|90.21|90.69|90.19|90.71|90.21|90.69|90.19|3
1736155190000|2025-01-06 09:19:50|90.68|90.18|90.7|90.2|90.7|90.2|90.68|90.18|3
1736155200000|2025-01-06 09:20:00|90.71|90.21|90.71|90.21|90.71|90.21|90.7|90.2|7
1736155210000|2025-01-06 09:20:10|90.7|90.2|90.7|90.2|90.71|90.21|90.7|90.2|3
1736155220000|2025-01-06 09:20:20|90.69|90.19|90.71|90.21|90.71|90.21|90.67|90.17|7
1736155230000|2025-01-06 09:20:30|90.7|90.2|90.71|90.21|90.71|90.21|90.7|90.2|4
1736155250000|2025-01-06 09:20:50|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736155260000|2025-01-06 09:21:00|90.72|90.22|90.69|90.19|90.72|90.22|90.69|90.19|3
1736155270000|2025-01-06 09:21:10|90.68|90.18|90.69|90.19|90.69|90.19|90.68|90.18|2
1736155280000|2025-01-06 09:21:20|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736155290000|2025-01-06 09:21:30|90.69|90.19|90.65|90.15|90.69|90.19|90.65|90.15|4
1736155300000|2025-01-06 09:21:40|90.63|90.13|90.66|90.16|90.67|90.17|90.63|90.13|5
1736155310000|2025-01-06 09:21:50|90.67|90.17|90.7|90.2|90.7|90.2|90.67|90.17|3
1736155320000|2025-01-06 09:22:00|90.69|90.19|90.67|90.17|90.69|90.19|90.67|90.17|3
1736155330000|2025-01-06 09:22:10|90.68|90.18|90.7|90.2|90.7|90.2|90.68|90.18|3
1736155340000|2025-01-06 09:22:20|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736155350000|2025-01-06 09:22:30|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736155360000|2025-01-06 09:22:40|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736155370000|2025-01-06 09:22:50|90.78|90.28|90.77|90.27|90.78|90.28|90.76|90.26|4
1736155400000|2025-01-06 09:23:20|90.76|90.26|90.76|90.26|90.77|90.27|90.76|90.26|3
1736155410000|2025-01-06 09:23:30|90.77|90.27|90.77|90.27|90.77|90.27|90.76|90.26|3
1736155420000|2025-01-06 09:23:40|90.76|90.26|90.75|90.25|90.76|90.26|90.74|90.24|4
1736155440000|2025-01-06 09:24:00|90.72|90.22|90.75|90.25|90.75|90.25|90.72|90.22|6
1736155450000|2025-01-06 09:24:10|90.76|90.26|90.81|90.31|90.81|90.31|90.76|90.26|5
1736155460000|2025-01-06 09:24:20|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736155470000|2025-01-06 09:24:30|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736155480000|2025-01-06 09:24:40|90.76|90.26|90.75|90.25|90.76|90.26|90.75|90.25|2
1736155490000|2025-01-06 09:24:50|90.71|90.21|90.72|90.22|90.72|90.22|90.71|90.21|2
1736155510000|2025-01-06 09:25:10|90.73|90.23|90.73|90.23|90.73|90.23|90.73|90.23|1
1736155520000|2025-01-06 09:25:20|90.71|90.21|90.72|90.22|90.73|90.23|90.71|90.21|4
1736155530000|2025-01-06 09:25:30|90.71|90.21|90.69|90.19|90.71|90.21|90.69|90.19|5
1736155540000|2025-01-06 09:25:40|90.68|90.18|90.67|90.17|90.68|90.18|90.66|90.16|4
1736155550000|2025-01-06 09:25:50|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736155560000|2025-01-06 09:26:00|90.62|90.12|90.6|90.1|90.62|90.12|90.6|90.1|3
1736155570000|2025-01-06 09:26:10|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736155580000|2025-01-06 09:26:20|90.58|90.08|90.6|90.1|90.6|90.1|90.58|90.08|7
1736155590000|2025-01-06 09:26:30|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736155600000|2025-01-06 09:26:40|90.6|90.1|90.58|90.08|90.6|90.1|90.58|90.08|2
1736155610000|2025-01-06 09:26:50|90.57|90.07|90.57|90.07|90.59|90.09|90.57|90.07|4
1736155620000|2025-01-06 09:27:00|90.56|90.06|90.5|90|90.56|90.06|90.5|90|3
1736155630000|2025-01-06 09:27:10|90.52|90.02|90.55|90.05|90.57|90.07|90.52|90.02|7
1736155650000|2025-01-06 09:27:30|90.54|90.04|90.51|90.01|90.54|90.04|90.51|90.01|8
1736155660000|2025-01-06 09:27:40|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736155670000|2025-01-06 09:27:50|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|3
1736155680000|2025-01-06 09:28:00|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|3
1736155690000|2025-01-06 09:28:10|90.51|90.01|90.51|90.01|90.53|90.03|90.51|90.01|5
1736155700000|2025-01-06 09:28:20|90.52|90.02|90.53|90.03|90.53|90.03|90.51|90.01|6
1736155720000|2025-01-06 09:28:40|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736155730000|2025-01-06 09:28:50|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736155740000|2025-01-06 09:29:00|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736155750000|2025-01-06 09:29:10|90.53|90.03|90.54|90.04|90.54|90.04|90.52|90.02|4
1736155760000|2025-01-06 09:29:20|90.55|90.05|90.54|90.04|90.56|90.06|90.53|90.03|8
1736155770000|2025-01-06 09:29:30|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736155780000|2025-01-06 09:29:40|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736155790000|2025-01-06 09:29:50|90.52|90.02|90.49|89.99|90.52|90.02|90.49|89.99|4
1736155800000|2025-01-06 09:30:00|90.47|89.97|90.36|89.86|90.48|89.98|90.35|89.85|14
1736155810000|2025-01-06 09:30:10|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736155820000|2025-01-06 09:30:20|90.36|89.86|90.32|89.82|90.36|89.86|90.32|89.82|6
1736155830000|2025-01-06 09:30:30|90.3|89.8|90.32|89.82|90.32|89.82|90.3|89.8|5
1736155860000|2025-01-06 09:31:00|90.34|89.84|90.36|89.86|90.37|89.87|90.34|89.84|3
1736155870000|2025-01-06 09:31:10|90.37|89.87|90.41|89.91|90.41|89.91|90.37|89.87|5
1736155880000|2025-01-06 09:31:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736155890000|2025-01-06 09:31:30|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736155900000|2025-01-06 09:31:40|90.42|89.92|90.43|89.93|90.43|89.93|90.41|89.91|4
1736155920000|2025-01-06 09:32:00|90.44|89.94|90.47|89.97|90.47|89.97|90.44|89.94|4
1736155930000|2025-01-06 09:32:10|90.48|89.98|90.51|90.01|90.52|90.02|90.48|89.98|5
1736155940000|2025-01-06 09:32:20|90.52|90.02|90.56|90.06|90.56|90.06|90.52|90.02|4
1736155950000|2025-01-06 09:32:30|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736155960000|2025-01-06 09:32:40|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1736155980000|2025-01-06 09:33:00|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736155990000|2025-01-06 09:33:10|90.55|90.05|90.56|90.06|90.57|90.07|90.55|90.05|5
1736156000000|2025-01-06 09:33:20|90.57|90.07|90.58|90.08|90.58|90.08|90.57|90.07|2
1736156010000|2025-01-06 09:33:30|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736156030000|2025-01-06 09:33:50|90.58|90.08|90.58|90.08|90.58|90.08|90.57|90.07|3
1736156040000|2025-01-06 09:34:00|90.57|90.07|90.53|90.03|90.57|90.07|90.53|90.03|7
1736156050000|2025-01-06 09:34:10|90.54|90.04|90.56|90.06|90.56|90.06|90.54|90.04|2
1736156060000|2025-01-06 09:34:20|90.57|90.07|90.58|90.08|90.58|90.08|90.57|90.07|4
1736156070000|2025-01-06 09:34:30|90.57|90.07|90.57|90.07|90.58|90.08|90.57|90.07|5
1736156080000|2025-01-06 09:34:40|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|2
1736156090000|2025-01-06 09:34:50|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736156100000|2025-01-06 09:35:00|90.53|90.03|90.56|90.06|90.56|90.06|90.53|90.03|5
1736156110000|2025-01-06 09:35:10|90.57|90.07|90.52|90.02|90.58|90.08|90.51|90.01|11
1736156120000|2025-01-06 09:35:20|90.54|90.04|90.57|90.07|90.57|90.07|90.53|90.03|5
1736156130000|2025-01-06 09:35:30|90.56|90.06|90.54|90.04|90.56|90.06|90.52|90.02|7
1736156150000|2025-01-06 09:35:50|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736156160000|2025-01-06 09:36:00|90.52|90.02|90.45|89.95|90.52|90.02|90.43|89.93|14
1736156170000|2025-01-06 09:36:10|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|3
1736156180000|2025-01-06 09:36:20|90.45|89.95|90.44|89.94|90.45|89.95|90.43|89.93|8
1736156190000|2025-01-06 09:36:30|90.43|89.93|90.46|89.96|90.46|89.96|90.43|89.93|7
1736156200000|2025-01-06 09:36:40|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736156210000|2025-01-06 09:36:50|90.47|89.97|90.51|90.01|90.51|90.01|90.46|89.96|7
1736156220000|2025-01-06 09:37:00|90.5|90|90.48|89.98|90.5|90|90.47|89.97|5
1736156230000|2025-01-06 09:37:10|90.47|89.97|90.45|89.95|90.48|89.98|90.45|89.95|5
1736156240000|2025-01-06 09:37:20|90.46|89.96|90.49|89.99|90.49|89.99|90.46|89.96|3
1736156250000|2025-01-06 09:37:30|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1736156260000|2025-01-06 09:37:40|90.47|89.97|90.49|89.99|90.49|89.99|90.47|89.97|2
1736156270000|2025-01-06 09:37:50|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736156290000|2025-01-06 09:38:10|90.5|90|90.5|90|90.5|90|90.5|90|1
1736156300000|2025-01-06 09:38:20|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|5
1736156310000|2025-01-06 09:38:30|90.52|90.02|90.47|89.97|90.52|90.02|90.47|89.97|5
1736156320000|2025-01-06 09:38:40|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736156340000|2025-01-06 09:39:00|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736156350000|2025-01-06 09:39:10|90.47|89.97|90.39|89.89|90.47|89.97|90.39|89.89|8
1736156360000|2025-01-06 09:39:20|90.4|89.9|90.39|89.89|90.41|89.91|90.39|89.89|6
1736156370000|2025-01-06 09:39:30|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1736156380000|2025-01-06 09:39:40|90.39|89.89|90.36|89.86|90.39|89.89|90.35|89.85|5
1736156390000|2025-01-06 09:39:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736156400000|2025-01-06 09:40:00|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|4
1736156410000|2025-01-06 09:40:10|90.35|89.85|90.38|89.88|90.4|89.9|90.35|89.85|7
1736156420000|2025-01-06 09:40:20|90.37|89.87|90.35|89.85|90.37|89.87|90.35|89.85|3
1736156430000|2025-01-06 09:40:30|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736156440000|2025-01-06 09:40:40|90.37|89.87|90.38|89.88|90.39|89.89|90.37|89.87|4
1736156450000|2025-01-06 09:40:50|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736156460000|2025-01-06 09:41:00|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736156470000|2025-01-06 09:41:10|90.35|89.85|90.4|89.9|90.4|89.9|90.35|89.85|4
1736156480000|2025-01-06 09:41:20|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736156490000|2025-01-06 09:41:30|90.37|89.87|90.32|89.82|90.37|89.87|90.32|89.82|8
1736156500000|2025-01-06 09:41:40|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736156510000|2025-01-06 09:41:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736156520000|2025-01-06 09:42:00|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|3
1736156530000|2025-01-06 09:42:10|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736156540000|2025-01-06 09:42:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736156550000|2025-01-06 09:42:30|90.26|89.76|90.24|89.74|90.27|89.77|90.24|89.74|5
1736156560000|2025-01-06 09:42:40|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736156570000|2025-01-06 09:42:50|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736156580000|2025-01-06 09:43:00|90.25|89.75|90.28|89.78|90.29|89.79|90.25|89.75|5
1736156590000|2025-01-06 09:43:10|90.27|89.77|90.32|89.82|90.32|89.82|90.25|89.75|10
1736156610000|2025-01-06 09:43:30|90.33|89.83|90.28|89.78|90.33|89.83|90.28|89.78|8
1736156620000|2025-01-06 09:43:40|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|3
1736156630000|2025-01-06 09:43:50|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|4
1736156640000|2025-01-06 09:44:00|90.26|89.76|90.27|89.77|90.27|89.77|90.26|89.76|2
1736156650000|2025-01-06 09:44:10|90.28|89.78|90.3|89.8|90.3|89.8|90.28|89.78|2
1736156660000|2025-01-06 09:44:20|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|4
1736156670000|2025-01-06 09:44:30|90.27|89.77|90.3|89.8|90.3|89.8|90.27|89.77|3
1736156680000|2025-01-06 09:44:40|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|5
1736156700000|2025-01-06 09:45:00|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736156710000|2025-01-06 09:45:10|90.27|89.77|90.25|89.75|90.27|89.77|90.25|89.75|3
1736156720000|2025-01-06 09:45:20|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736156730000|2025-01-06 09:45:30|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736156740000|2025-01-06 09:45:40|90.27|89.77|90.29|89.79|90.29|89.79|90.25|89.75|5
1736156750000|2025-01-06 09:45:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736156760000|2025-01-06 09:46:00|90.31|89.81|90.4|89.9|90.4|89.9|90.31|89.81|7
1736156770000|2025-01-06 09:46:10|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736156780000|2025-01-06 09:46:20|90.42|89.92|90.4|89.9|90.44|89.94|90.4|89.9|7
1736156790000|2025-01-06 09:46:30|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|6
1736156800000|2025-01-06 09:46:40|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|5
1736156810000|2025-01-06 09:46:50|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736156840000|2025-01-06 09:47:20|90.38|89.88|90.37|89.87|90.38|89.88|90.36|89.86|4
1736156850000|2025-01-06 09:47:30|90.38|89.88|90.38|89.88|90.38|89.88|90.37|89.87|3
1736156860000|2025-01-06 09:47:40|90.37|89.87|90.37|89.87|90.38|89.88|90.37|89.87|3
1736156870000|2025-01-06 09:47:50|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|3
1736156880000|2025-01-06 09:48:00|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736156890000|2025-01-06 09:48:10|90.39|89.89|90.37|89.87|90.4|89.9|90.37|89.87|4
1736156900000|2025-01-06 09:48:20|90.38|89.88|90.38|89.88|90.38|89.88|90.37|89.87|3
1736156910000|2025-01-06 09:48:30|90.37|89.87|90.34|89.84|90.37|89.87|90.34|89.84|3
1736156920000|2025-01-06 09:48:40|90.35|89.85|90.39|89.89|90.39|89.89|90.34|89.84|8
1736156930000|2025-01-06 09:48:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736156940000|2025-01-06 09:49:00|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736156950000|2025-01-06 09:49:10|90.36|89.86|90.37|89.87|90.38|89.88|90.36|89.86|4
1736156960000|2025-01-06 09:49:20|90.36|89.86|90.36|89.86|90.37|89.87|90.36|89.86|5
1736156970000|2025-01-06 09:49:30|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736156990000|2025-01-06 09:49:50|90.37|89.87|90.39|89.89|90.39|89.89|90.37|89.87|3
1736157010000|2025-01-06 09:50:10|90.38|89.88|90.36|89.86|90.38|89.88|90.36|89.86|3
1736157020000|2025-01-06 09:50:20|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736157030000|2025-01-06 09:50:30|90.37|89.87|90.37|89.87|90.38|89.88|90.37|89.87|3
1736157040000|2025-01-06 09:50:40|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736157050000|2025-01-06 09:50:50|90.39|89.89|90.42|89.92|90.42|89.92|90.39|89.89|3
1736157060000|2025-01-06 09:51:00|90.43|89.93|90.41|89.91|90.43|89.93|90.41|89.91|4
1736157070000|2025-01-06 09:51:10|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736157080000|2025-01-06 09:51:20|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736157090000|2025-01-06 09:51:30|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|4
1736157110000|2025-01-06 09:51:50|90.39|89.89|90.3|89.8|90.39|89.89|90.29|89.79|10
1736157120000|2025-01-06 09:52:00|90.31|89.81|90.37|89.87|90.37|89.87|90.31|89.81|3
1736157130000|2025-01-06 09:52:10|90.38|89.88|90.4|89.9|90.41|89.91|90.38|89.88|4
1736157140000|2025-01-06 09:52:20|90.39|89.89|90.39|89.89|90.4|89.9|90.39|89.89|3
1736157150000|2025-01-06 09:52:30|90.38|89.88|90.35|89.85|90.38|89.88|90.34|89.84|5
1736157160000|2025-01-06 09:52:40|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736157170000|2025-01-06 09:52:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736157180000|2025-01-06 09:53:00|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|3
1736157190000|2025-01-06 09:53:10|90.4|89.9|90.4|89.9|90.42|89.92|90.4|89.9|8
1736157200000|2025-01-06 09:53:20|90.39|89.89|90.41|89.91|90.41|89.91|90.38|89.88|8
1736157210000|2025-01-06 09:53:30|90.4|89.9|90.41|89.91|90.41|89.91|90.39|89.89|4
1736157220000|2025-01-06 09:53:40|90.42|89.92|90.5|90|90.51|90.01|90.42|89.92|12
1736157230000|2025-01-06 09:53:50|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|4
1736157240000|2025-01-06 09:54:00|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736157250000|2025-01-06 09:54:10|90.52|90.02|90.52|90.02|90.52|90.02|90.51|90.01|3
1736157260000|2025-01-06 09:54:20|90.53|90.03|90.56|90.06|90.56|90.06|90.52|90.02|5
1736157270000|2025-01-06 09:54:30|90.55|90.05|90.49|89.99|90.55|90.05|90.49|89.99|6
1736157280000|2025-01-06 09:54:40|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736157290000|2025-01-06 09:54:50|90.49|89.99|90.45|89.95|90.49|89.99|90.45|89.95|7
1736157300000|2025-01-06 09:55:00|90.44|89.94|90.46|89.96|90.47|89.97|90.44|89.94|5
1736157310000|2025-01-06 09:55:10|90.47|89.97|90.5|90|90.5|90|90.46|89.96|5
1736157320000|2025-01-06 09:55:20|90.51|90.01|90.5|90|90.52|90.02|90.5|90|4
1736157330000|2025-01-06 09:55:30|90.49|89.99|90.46|89.96|90.49|89.99|90.46|89.96|6
1736157340000|2025-01-06 09:55:40|90.47|89.97|90.49|89.99|90.49|89.99|90.46|89.96|5
1736157350000|2025-01-06 09:55:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736157360000|2025-01-06 09:56:00|90.52|90.02|90.52|90.02|90.53|90.03|90.51|90.01|5
1736157370000|2025-01-06 09:56:10|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736157380000|2025-01-06 09:56:20|90.52|90.02|90.54|90.04|90.54|90.04|90.52|90.02|3
1736157390000|2025-01-06 09:56:30|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736157400000|2025-01-06 09:56:40|90.56|90.06|90.57|90.07|90.58|90.08|90.56|90.06|4
1736157410000|2025-01-06 09:56:50|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736157420000|2025-01-06 09:57:00|90.58|90.08|90.55|90.05|90.58|90.08|90.54|90.04|8
1736157430000|2025-01-06 09:57:10|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736157440000|2025-01-06 09:57:20|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736157450000|2025-01-06 09:57:30|90.55|90.05|90.56|90.06|90.57|90.07|90.54|90.04|6
1736157460000|2025-01-06 09:57:40|90.55|90.05|90.5|90|90.55|90.05|90.5|90|4
1736157470000|2025-01-06 09:57:50|90.49|89.99|90.54|90.04|90.54|90.04|90.49|89.99|4
1736157480000|2025-01-06 09:58:00|90.55|90.05|90.52|90.02|90.55|90.05|90.51|90.01|7
1736157500000|2025-01-06 09:58:20|90.53|90.03|90.55|90.05|90.56|90.06|90.53|90.03|4
1736157510000|2025-01-06 09:58:30|90.54|90.04|90.54|90.04|90.54|90.04|90.52|90.02|6
1736157520000|2025-01-06 09:58:40|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736157530000|2025-01-06 09:58:50|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736157540000|2025-01-06 09:59:00|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736157550000|2025-01-06 09:59:10|90.55|90.05|90.52|90.02|90.56|90.06|90.52|90.02|5
1736157560000|2025-01-06 09:59:20|90.51|90.01|90.56|90.06|90.56|90.06|90.51|90.01|3
1736157570000|2025-01-06 09:59:30|90.55|90.05|90.55|90.05|90.55|90.05|90.53|90.03|5
1736157580000|2025-01-06 09:59:40|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736157590000|2025-01-06 09:59:50|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736157600000|2025-01-06 10:00:00|90.55|90.05|90.58|90.08|90.58|90.08|90.55|90.05|6
1736157610000|2025-01-06 10:00:10|90.59|90.09|90.57|90.07|90.59|90.09|90.57|90.07|5
1736157620000|2025-01-06 10:00:20|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|2
1736157630000|2025-01-06 10:00:30|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|4
1736157640000|2025-01-06 10:00:40|90.56|90.06|90.6|90.1|90.6|90.1|90.56|90.06|5
1736157650000|2025-01-06 10:00:50|90.61|90.11|90.65|90.15|90.66|90.16|90.61|90.11|5
1736157660000|2025-01-06 10:01:00|90.64|90.14|90.62|90.12|90.64|90.14|90.61|90.11|3
1736157670000|2025-01-06 10:01:10|90.61|90.11|90.47|89.97|90.61|90.11|90.47|89.97|16
1736157680000|2025-01-06 10:01:20|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|5
1736157690000|2025-01-06 10:01:30|90.48|89.98|90.42|89.92|90.48|89.98|90.42|89.92|6
1736157700000|2025-01-06 10:01:40|90.41|89.91|90.41|89.91|90.41|89.91|90.4|89.9|3
1736157710000|2025-01-06 10:01:50|90.4|89.9|90.39|89.89|90.4|89.9|90.37|89.87|6
1736157720000|2025-01-06 10:02:00|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736157730000|2025-01-06 10:02:10|90.36|89.86|90.37|89.87|90.38|89.88|90.36|89.86|4
1736157740000|2025-01-06 10:02:20|90.38|89.88|90.37|89.87|90.38|89.88|90.36|89.86|4
1736157750000|2025-01-06 10:02:30|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736157760000|2025-01-06 10:02:40|90.36|89.86|90.32|89.82|90.36|89.86|90.32|89.82|4
1736157770000|2025-01-06 10:02:50|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|3
1736157780000|2025-01-06 10:03:00|90.31|89.81|90.3|89.8|90.31|89.81|90.29|89.79|6
1736157790000|2025-01-06 10:03:10|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|5
1736157800000|2025-01-06 10:03:20|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|2
1736157810000|2025-01-06 10:03:30|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|4
1736157820000|2025-01-06 10:03:40|90.26|89.76|90.26|89.76|90.27|89.77|90.26|89.76|5
1736157830000|2025-01-06 10:03:50|90.25|89.75|90.25|89.75|90.26|89.76|90.25|89.75|3
1736157840000|2025-01-06 10:04:00|90.24|89.74|90.24|89.74|90.25|89.75|90.24|89.74|3
1736157850000|2025-01-06 10:04:10|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736157860000|2025-01-06 10:04:20|90.24|89.74|90.24|89.74|90.25|89.75|90.24|89.74|3
1736157870000|2025-01-06 10:04:30|90.23|89.73|90.28|89.78|90.28|89.78|90.23|89.73|3
1736157880000|2025-01-06 10:04:40|90.29|89.79|90.36|89.86|90.36|89.86|90.29|89.79|9
1736157890000|2025-01-06 10:04:50|90.37|89.87|90.31|89.81|90.38|89.88|90.31|89.81|9
1736157900000|2025-01-06 10:05:00|90.32|89.82|90.29|89.79|90.32|89.82|90.28|89.78|8
1736157910000|2025-01-06 10:05:10|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736157920000|2025-01-06 10:05:20|90.28|89.78|90.22|89.72|90.28|89.78|90.22|89.72|6
1736157930000|2025-01-06 10:05:30|90.23|89.73|90.25|89.75|90.26|89.76|90.23|89.73|3
1736157940000|2025-01-06 10:05:40|90.24|89.74|90.22|89.72|90.24|89.74|90.21|89.71|6
1736157950000|2025-01-06 10:05:50|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736157960000|2025-01-06 10:06:00|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736157970000|2025-01-06 10:06:10|90.19|89.69|90.19|89.69|90.21|89.71|90.19|89.69|4
1736157980000|2025-01-06 10:06:20|90.2|89.7|90.18|89.68|90.2|89.7|90.18|89.68|3
1736157990000|2025-01-06 10:06:30|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736158000000|2025-01-06 10:06:40|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|4
1736158010000|2025-01-06 10:06:50|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736158020000|2025-01-06 10:07:00|90.2|89.7|90.18|89.68|90.2|89.7|90.18|89.68|3
1736158030000|2025-01-06 10:07:10|90.19|89.69|90.2|89.7|90.22|89.72|90.19|89.69|7
1736158040000|2025-01-06 10:07:20|90.19|89.69|90.19|89.69|90.2|89.7|90.18|89.68|6
1736158050000|2025-01-06 10:07:30|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736158060000|2025-01-06 10:07:40|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736158070000|2025-01-06 10:07:50|90.2|89.7|90.26|89.76|90.26|89.76|90.2|89.7|5
1736158080000|2025-01-06 10:08:00|90.25|89.75|90.21|89.71|90.25|89.75|90.21|89.71|5
1736158090000|2025-01-06 10:08:10|90.2|89.7|90.19|89.69|90.2|89.7|90.19|89.69|2
1736158100000|2025-01-06 10:08:20|90.2|89.7|90.19|89.69|90.2|89.7|90.18|89.68|4
1736158110000|2025-01-06 10:08:30|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736158120000|2025-01-06 10:08:40|90.14|89.64|90.14|89.64|90.14|89.64|90.14|89.64|1
1736158130000|2025-01-06 10:08:50|90.15|89.65|90.17|89.67|90.18|89.68|90.15|89.65|6
1736158140000|2025-01-06 10:09:00|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736158150000|2025-01-06 10:09:10|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736158160000|2025-01-06 10:09:20|90.16|89.66|90.13|89.63|90.17|89.67|90.12|89.62|7
1736158170000|2025-01-06 10:09:30|90.14|89.64|90.14|89.64|90.15|89.65|90.14|89.64|3
1736158180000|2025-01-06 10:09:40|90.15|89.65|90.2|89.7|90.2|89.7|90.15|89.65|4
1736158190000|2025-01-06 10:09:50|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|3
1736158200000|2025-01-06 10:10:00|90.16|89.66|90.19|89.69|90.19|89.69|90.12|89.62|12
1736158210000|2025-01-06 10:10:10|90.18|89.68|90.22|89.72|90.22|89.72|90.18|89.68|4
1736158220000|2025-01-06 10:10:20|90.23|89.73|90.25|89.75|90.26|89.76|90.23|89.73|8
1736158230000|2025-01-06 10:10:30|90.26|89.76|90.28|89.78|90.3|89.8|90.26|89.76|8
1736158240000|2025-01-06 10:10:40|90.27|89.77|90.29|89.79|90.29|89.79|90.26|89.76|4
1736158250000|2025-01-06 10:10:50|90.3|89.8|90.29|89.79|90.32|89.82|90.29|89.79|6
1736158260000|2025-01-06 10:11:00|90.3|89.8|90.32|89.82|90.32|89.82|90.3|89.8|4
1736158270000|2025-01-06 10:11:10|90.33|89.83|90.26|89.76|90.33|89.83|90.26|89.76|7
1736158290000|2025-01-06 10:11:30|90.25|89.75|90.25|89.75|90.26|89.76|90.25|89.75|5
1736158300000|2025-01-06 10:11:40|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736158310000|2025-01-06 10:11:50|90.25|89.75|90.24|89.74|90.27|89.77|90.22|89.72|9
1736158330000|2025-01-06 10:12:10|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736158340000|2025-01-06 10:12:20|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736158350000|2025-01-06 10:12:30|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736158360000|2025-01-06 10:12:40|90.19|89.69|90.25|89.75|90.26|89.76|90.19|89.69|6
1736158370000|2025-01-06 10:12:50|90.26|89.76|90.23|89.73|90.26|89.76|90.22|89.72|5
1736158380000|2025-01-06 10:13:00|90.22|89.72|90.18|89.68|90.23|89.73|90.18|89.68|8
1736158390000|2025-01-06 10:13:10|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|4
1736158400000|2025-01-06 10:13:20|90.19|89.69|90.21|89.71|90.21|89.71|90.19|89.69|5
1736158410000|2025-01-06 10:13:30|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736158420000|2025-01-06 10:13:40|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736158430000|2025-01-06 10:13:50|90.24|89.74|90.28|89.78|90.28|89.78|90.24|89.74|6
1736158450000|2025-01-06 10:14:10|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736158470000|2025-01-06 10:14:30|90.25|89.75|90.24|89.74|90.26|89.76|90.22|89.72|7
1736158480000|2025-01-06 10:14:40|90.22|89.72|90.24|89.74|90.24|89.74|90.22|89.72|3
1736158490000|2025-01-06 10:14:50|90.25|89.75|90.26|89.76|90.27|89.77|90.25|89.75|3
1736158500000|2025-01-06 10:15:00|90.27|89.77|90.29|89.79|90.29|89.79|90.27|89.77|3
1736158520000|2025-01-06 10:15:20|90.27|89.77|90.26|89.76|90.27|89.77|90.25|89.75|6
1736158530000|2025-01-06 10:15:30|90.27|89.77|90.26|89.76|90.27|89.77|90.22|89.72|6
1736158550000|2025-01-06 10:15:50|90.27|89.77|90.29|89.79|90.29|89.79|90.27|89.77|5
1736158560000|2025-01-06 10:16:00|90.27|89.77|90.27|89.77|90.28|89.78|90.26|89.76|4
1736158570000|2025-01-06 10:16:10|90.28|89.78|90.22|89.72|90.28|89.78|90.22|89.72|7
1736158580000|2025-01-06 10:16:20|90.24|89.74|90.25|89.75|90.25|89.75|90.21|89.71|6
1736158590000|2025-01-06 10:16:30|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|2
1736158610000|2025-01-06 10:16:50|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|2
1736158620000|2025-01-06 10:17:00|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736158630000|2025-01-06 10:17:10|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736158650000|2025-01-06 10:17:30|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736158660000|2025-01-06 10:17:40|90.26|89.76|90.26|89.76|90.26|89.76|90.25|89.75|5
1736158680000|2025-01-06 10:18:00|90.25|89.75|90.22|89.72|90.25|89.75|90.21|89.71|7
1736158690000|2025-01-06 10:18:10|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|3
1736158700000|2025-01-06 10:18:20|90.18|89.68|90.18|89.68|90.19|89.69|90.17|89.67|5
1736158710000|2025-01-06 10:18:30|90.17|89.67|90.21|89.71|90.21|89.71|90.17|89.67|7
1736158740000|2025-01-06 10:19:00|90.2|89.7|90.19|89.69|90.2|89.7|90.18|89.68|4
1736158750000|2025-01-06 10:19:10|90.2|89.7|90.21|89.71|90.21|89.71|90.19|89.69|6
1736158760000|2025-01-06 10:19:20|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736158770000|2025-01-06 10:19:30|90.19|89.69|90.21|89.71|90.21|89.71|90.18|89.68|7
1736158790000|2025-01-06 10:19:50|90.22|89.72|90.22|89.72|90.22|89.72|90.21|89.71|3
1736158800000|2025-01-06 10:20:00|90.21|89.71|90.23|89.73|90.23|89.73|90.21|89.71|3
1736158810000|2025-01-06 10:20:10|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736158820000|2025-01-06 10:20:20|90.21|89.71|90.21|89.71|90.21|89.71|90.2|89.7|3
1736158830000|2025-01-06 10:20:30|90.22|89.72|90.19|89.69|90.22|89.72|90.18|89.68|5
1736158840000|2025-01-06 10:20:40|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736158850000|2025-01-06 10:20:50|90.2|89.7|90.22|89.72|90.22|89.72|90.2|89.7|3
1736158870000|2025-01-06 10:21:10|90.23|89.73|90.31|89.81|90.31|89.81|90.23|89.73|8
1736158880000|2025-01-06 10:21:20|90.32|89.82|90.3|89.8|90.32|89.82|90.3|89.8|3
1736158900000|2025-01-06 10:21:40|90.29|89.79|90.26|89.76|90.29|89.79|90.26|89.76|3
1736158910000|2025-01-06 10:21:50|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736158930000|2025-01-06 10:22:10|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736158940000|2025-01-06 10:22:20|90.29|89.79|90.31|89.81|90.32|89.82|90.29|89.79|6
1736158960000|2025-01-06 10:22:40|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736158970000|2025-01-06 10:22:50|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736159000000|2025-01-06 10:23:20|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|2
1736159010000|2025-01-06 10:23:30|90.32|89.82|90.37|89.87|90.37|89.87|90.32|89.82|6
1736159020000|2025-01-06 10:23:40|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736159030000|2025-01-06 10:23:50|90.38|89.88|90.41|89.91|90.41|89.91|90.38|89.88|6
1736159040000|2025-01-06 10:24:00|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|4
1736159050000|2025-01-06 10:24:10|90.42|89.92|90.46|89.96|90.46|89.96|90.42|89.92|4
1736159060000|2025-01-06 10:24:20|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736159070000|2025-01-06 10:24:30|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1736159080000|2025-01-06 10:24:40|90.5|90|90.48|89.98|90.5|90|90.47|89.97|7
1736159090000|2025-01-06 10:24:50|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736159100000|2025-01-06 10:25:00|90.46|89.96|90.46|89.96|90.48|89.98|90.46|89.96|6
1736159110000|2025-01-06 10:25:10|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736159120000|2025-01-06 10:25:20|90.46|89.96|90.41|89.91|90.46|89.96|90.4|89.9|7
1736159130000|2025-01-06 10:25:30|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736159140000|2025-01-06 10:25:40|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736159150000|2025-01-06 10:25:50|90.39|89.89|90.39|89.89|90.39|89.89|90.38|89.88|3
1736159160000|2025-01-06 10:26:00|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736159170000|2025-01-06 10:26:10|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736159180000|2025-01-06 10:26:20|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736159210000|2025-01-06 10:26:50|90.39|89.89|90.39|89.89|90.4|89.9|90.39|89.89|3
1736159240000|2025-01-06 10:27:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736159280000|2025-01-06 10:28:00|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736159290000|2025-01-06 10:28:10|90.42|89.92|90.41|89.91|90.46|89.96|90.41|89.91|6
1736159300000|2025-01-06 10:28:20|90.42|89.92|90.45|89.95|90.46|89.96|90.42|89.92|8
1736159310000|2025-01-06 10:28:30|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736159320000|2025-01-06 10:28:40|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736159330000|2025-01-06 10:28:50|90.43|89.93|90.45|89.95|90.46|89.96|90.43|89.93|6
1736159340000|2025-01-06 10:29:00|90.46|89.96|90.47|89.97|90.47|89.97|90.46|89.96|2
1736159380000|2025-01-06 10:29:40|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|5
1736159390000|2025-01-06 10:29:50|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|5
1736159400000|2025-01-06 10:30:00|90.5|90|90.52|90.02|90.53|90.03|90.5|90|6
1736159420000|2025-01-06 10:30:20|90.51|90.01|90.48|89.98|90.52|90.02|90.48|89.98|6
1736159430000|2025-01-06 10:30:30|90.47|89.97|90.46|89.96|90.47|89.97|90.45|89.95|3
1736159440000|2025-01-06 10:30:40|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736159450000|2025-01-06 10:30:50|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1736159460000|2025-01-06 10:31:00|90.5|90|90.46|89.96|90.5|90|90.46|89.96|4
1736159470000|2025-01-06 10:31:10|90.45|89.95|90.45|89.95|90.46|89.96|90.45|89.95|3
1736159480000|2025-01-06 10:31:20|90.43|89.93|90.45|89.95|90.46|89.96|90.43|89.93|7
1736159490000|2025-01-06 10:31:30|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|2
1736159500000|2025-01-06 10:31:40|90.45|89.95|90.4|89.9|90.45|89.95|90.4|89.9|6
1736159510000|2025-01-06 10:31:50|90.39|89.89|90.38|89.88|90.4|89.9|90.37|89.87|6
1736159520000|2025-01-06 10:32:00|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736159530000|2025-01-06 10:32:10|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|4
1736159540000|2025-01-06 10:32:20|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736159550000|2025-01-06 10:32:30|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736159560000|2025-01-06 10:32:40|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736159580000|2025-01-06 10:33:00|90.35|89.85|90.33|89.83|90.35|89.85|90.31|89.81|6
1736159600000|2025-01-06 10:33:20|90.32|89.82|90.27|89.77|90.32|89.82|90.27|89.77|6
1736159610000|2025-01-06 10:33:30|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|2
1736159630000|2025-01-06 10:33:50|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|2
1736159640000|2025-01-06 10:34:00|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736159650000|2025-01-06 10:34:10|90.29|89.79|90.3|89.8|90.31|89.81|90.29|89.79|6
1736159660000|2025-01-06 10:34:20|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|4
1736159670000|2025-01-06 10:34:30|90.34|89.84|90.38|89.88|90.38|89.88|90.33|89.83|6
1736159690000|2025-01-06 10:34:50|90.39|89.89|90.41|89.91|90.41|89.91|90.39|89.89|5
1736159720000|2025-01-06 10:35:20|90.4|89.9|90.39|89.89|90.41|89.91|90.39|89.89|4
1736159730000|2025-01-06 10:35:30|90.38|89.88|90.37|89.87|90.39|89.89|90.37|89.87|3
1736159740000|2025-01-06 10:35:40|90.36|89.86|90.36|89.86|90.36|89.86|90.35|89.85|3
1736159750000|2025-01-06 10:35:50|90.34|89.84|90.37|89.87|90.37|89.87|90.32|89.82|9
1736159770000|2025-01-06 10:36:10|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|5
1736159780000|2025-01-06 10:36:20|90.34|89.84|90.33|89.83|90.35|89.85|90.33|89.83|4
1736159790000|2025-01-06 10:36:30|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736159800000|2025-01-06 10:36:40|90.35|89.85|90.33|89.83|90.35|89.85|90.32|89.82|4
1736159810000|2025-01-06 10:36:50|90.34|89.84|90.37|89.87|90.37|89.87|90.34|89.84|5
1736159830000|2025-01-06 10:37:10|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|5
1736159840000|2025-01-06 10:37:20|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736159850000|2025-01-06 10:37:30|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736159860000|2025-01-06 10:37:40|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736159870000|2025-01-06 10:37:50|90.37|89.87|90.39|89.89|90.39|89.89|90.37|89.87|4
1736159880000|2025-01-06 10:38:00|90.4|89.9|90.46|89.96|90.46|89.96|90.4|89.9|4
1736159890000|2025-01-06 10:38:10|90.47|89.97|90.49|89.99|90.5|90|90.47|89.97|4
1736159900000|2025-01-06 10:38:20|90.5|90|90.5|90|90.5|90|90.5|90|1
1736159910000|2025-01-06 10:38:30|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|3
1736159930000|2025-01-06 10:38:50|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736159940000|2025-01-06 10:39:00|90.57|90.07|90.57|90.07|90.58|90.08|90.57|90.07|3
1736159950000|2025-01-06 10:39:10|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736159960000|2025-01-06 10:39:20|90.57|90.07|90.63|90.13|90.63|90.13|90.57|90.07|5
1736159970000|2025-01-06 10:39:30|90.65|90.15|90.69|90.19|90.69|90.19|90.65|90.15|4
1736159990000|2025-01-06 10:39:50|90.7|90.2|90.69|90.19|90.7|90.2|90.69|90.19|2
1736160000000|2025-01-06 10:40:00|90.7|90.2|90.72|90.22|90.72|90.22|90.69|90.19|9
1736160010000|2025-01-06 10:40:10|90.71|90.21|90.77|90.27|90.77|90.27|90.71|90.21|4
1736160020000|2025-01-06 10:40:20|90.78|90.28|90.78|90.28|90.78|90.28|90.77|90.27|3
1736160040000|2025-01-06 10:40:40|90.77|90.27|90.77|90.27|90.78|90.28|90.77|90.27|3
1736160050000|2025-01-06 10:40:50|90.78|90.28|90.81|90.31|90.81|90.31|90.78|90.28|4
1736160070000|2025-01-06 10:41:10|90.82|90.32|90.89|90.39|90.89|90.39|90.81|90.31|11
1736160080000|2025-01-06 10:41:20|90.88|90.38|90.89|90.39|90.89|90.39|90.88|90.38|2
1736160090000|2025-01-06 10:41:30|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736160100000|2025-01-06 10:41:40|90.88|90.38|90.89|90.39|90.9|90.4|90.88|90.38|3
1736160110000|2025-01-06 10:41:50|90.88|90.38|90.86|90.36|90.88|90.38|90.86|90.36|3
1736160120000|2025-01-06 10:42:00|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736160130000|2025-01-06 10:42:10|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736160140000|2025-01-06 10:42:20|90.87|90.37|90.88|90.38|90.88|90.38|90.87|90.37|6
1736160160000|2025-01-06 10:42:40|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736160170000|2025-01-06 10:42:50|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736160180000|2025-01-06 10:43:00|90.88|90.38|90.89|90.39|90.9|90.4|90.87|90.37|7
1736160190000|2025-01-06 10:43:10|90.87|90.37|90.87|90.37|90.88|90.38|90.87|90.37|3
1736160200000|2025-01-06 10:43:20|90.88|90.38|90.81|90.31|90.88|90.38|90.81|90.31|8
1736160210000|2025-01-06 10:43:30|90.8|90.3|90.83|90.33|90.83|90.33|90.8|90.3|6
1736160220000|2025-01-06 10:43:40|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736160230000|2025-01-06 10:43:50|90.84|90.34|90.83|90.33|90.84|90.34|90.83|90.33|4
1736160240000|2025-01-06 10:44:00|90.82|90.32|90.85|90.35|90.85|90.35|90.81|90.31|5
1736160250000|2025-01-06 10:44:10|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736160270000|2025-01-06 10:44:30|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736160290000|2025-01-06 10:44:50|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736160300000|2025-01-06 10:45:00|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736160310000|2025-01-06 10:45:10|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736160320000|2025-01-06 10:45:20|90.85|90.35|90.78|90.28|90.85|90.35|90.78|90.28|7
1736160330000|2025-01-06 10:45:30|90.76|90.26|90.76|90.26|90.76|90.26|90.76|90.26|1
1736160340000|2025-01-06 10:45:40|90.77|90.27|90.78|90.28|90.78|90.28|90.77|90.27|2
1736160350000|2025-01-06 10:45:50|90.77|90.27|90.77|90.27|90.78|90.28|90.77|90.27|3
1736160360000|2025-01-06 10:46:00|90.76|90.26|90.76|90.26|90.76|90.26|90.76|90.26|1
1736160370000|2025-01-06 10:46:10|90.78|90.28|90.82|90.32|90.82|90.32|90.78|90.28|4
1736160380000|2025-01-06 10:46:20|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736160390000|2025-01-06 10:46:30|90.86|90.36|90.91|90.41|90.91|90.41|90.86|90.36|3
1736160400000|2025-01-06 10:46:40|90.92|90.42|90.94|90.44|90.94|90.44|90.92|90.42|3
1736160410000|2025-01-06 10:46:50|90.95|90.45|90.91|90.41|90.99|90.49|90.91|90.41|8
1736160420000|2025-01-06 10:47:00|90.92|90.42|90.89|90.39|90.92|90.42|90.89|90.39|4
1736160430000|2025-01-06 10:47:10|90.9|90.4|90.9|90.4|90.91|90.41|90.9|90.4|3
1736160440000|2025-01-06 10:47:20|90.91|90.41|90.93|90.43|90.93|90.43|90.91|90.41|3
1736160460000|2025-01-06 10:47:40|90.94|90.44|90.93|90.43|90.95|90.45|90.93|90.43|4
1736160470000|2025-01-06 10:47:50|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736160480000|2025-01-06 10:48:00|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736160490000|2025-01-06 10:48:10|90.97|90.47|90.99|90.49|90.99|90.49|90.97|90.47|8
1736160500000|2025-01-06 10:48:20|91|90.5|91.01|90.51|91.01|90.51|91|90.5|4
1736160510000|2025-01-06 10:48:30|91|90.5|91.02|90.52|91.02|90.52|91|90.5|3
1736160530000|2025-01-06 10:48:50|91.04|90.54|91.07|90.57|91.07|90.57|91.04|90.54|4
1736160540000|2025-01-06 10:49:00|91.08|90.58|91.07|90.57|91.08|90.58|91.06|90.56|4
1736160550000|2025-01-06 10:49:10|91.06|90.56|91.07|90.57|91.08|90.58|91.06|90.56|4
1736160560000|2025-01-06 10:49:20|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736160570000|2025-01-06 10:49:30|91.1|90.6|91.12|90.62|91.12|90.62|91.1|90.6|3
1736160600000|2025-01-06 10:50:00|91.13|90.63|91.12|90.62|91.13|90.63|91.11|90.61|5
1736160610000|2025-01-06 10:50:10|91.13|90.63|91.15|90.65|91.15|90.65|91.13|90.63|3
1736160620000|2025-01-06 10:50:20|91.17|90.67|91.17|90.67|91.18|90.68|91.17|90.67|3
1736160630000|2025-01-06 10:50:30|91.16|90.66|91.18|90.68|91.18|90.68|91.12|90.62|6
1736160640000|2025-01-06 10:50:40|91.16|90.66|91.17|90.67|91.17|90.67|91.16|90.66|2
1736160650000|2025-01-06 10:50:50|91.19|90.69|91.18|90.68|91.21|90.71|91.17|90.67|8
1736160660000|2025-01-06 10:51:00|91.19|90.69|91.11|90.61|91.2|90.7|91.11|90.61|9
1736160670000|2025-01-06 10:51:10|91.12|90.62|91.09|90.59|91.12|90.62|91.09|90.59|6
1736160680000|2025-01-06 10:51:20|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736160690000|2025-01-06 10:51:30|91.07|90.57|91.02|90.52|91.07|90.57|91|90.5|6
1736160700000|2025-01-06 10:51:40|91.03|90.53|91.03|90.53|91.03|90.53|91.03|90.53|1
1736160710000|2025-01-06 10:51:50|91.02|90.52|91.03|90.53|91.03|90.53|91.01|90.51|6
1736160720000|2025-01-06 10:52:00|91.04|90.54|91.04|90.54|91.04|90.54|91.03|90.53|3
1736160730000|2025-01-06 10:52:10|91.03|90.53|91.02|90.52|91.03|90.53|91.01|90.51|8
1736160740000|2025-01-06 10:52:20|91.01|90.51|91.03|90.53|91.03|90.53|91.01|90.51|5
1736160750000|2025-01-06 10:52:30|91.02|90.52|91.04|90.54|91.04|90.54|91.02|90.52|3
1736160760000|2025-01-06 10:52:40|91.06|90.56|91.07|90.57|91.07|90.57|91.06|90.56|2
1736160770000|2025-01-06 10:52:50|91.08|90.58|91.08|90.58|91.08|90.58|91.07|90.57|3
1736160780000|2025-01-06 10:53:00|91.07|90.57|91.07|90.57|91.07|90.57|91.07|90.57|1
1736160800000|2025-01-06 10:53:20|91.08|90.58|91.1|90.6|91.1|90.6|91.08|90.58|2
1736160810000|2025-01-06 10:53:30|91.09|90.59|91.07|90.57|91.09|90.59|91.07|90.57|7
1736160820000|2025-01-06 10:53:40|91.08|90.58|91.08|90.58|91.09|90.59|91.07|90.57|4
1736160830000|2025-01-06 10:53:50|91.09|90.59|91.1|90.6|91.1|90.6|91.09|90.59|2
1736160840000|2025-01-06 10:54:00|91.11|90.61|91.15|90.65|91.15|90.65|91.11|90.61|4
1736160850000|2025-01-06 10:54:10|91.16|90.66|91.17|90.67|91.17|90.67|91.16|90.66|2
1736160860000|2025-01-06 10:54:20|91.16|90.66|91.15|90.65|91.16|90.66|91.14|90.64|4
1736160870000|2025-01-06 10:54:30|91.16|90.66|91.17|90.67|91.19|90.69|91.15|90.65|7
1736160880000|2025-01-06 10:54:40|91.15|90.65|91.18|90.68|91.19|90.69|91.15|90.65|5
1736160890000|2025-01-06 10:54:50|91.19|90.69|91.2|90.7|91.21|90.71|91.19|90.69|4
1736160900000|2025-01-06 10:55:00|91.19|90.69|91.2|90.7|91.2|90.7|91.19|90.69|2
1736160910000|2025-01-06 10:55:10|91.21|90.71|91.21|90.71|91.21|90.71|91.19|90.69|5
1736160920000|2025-01-06 10:55:20|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736160930000|2025-01-06 10:55:30|91.21|90.71|91.21|90.71|91.21|90.71|91.21|90.71|1
1736160940000|2025-01-06 10:55:40|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736160950000|2025-01-06 10:55:50|91.21|90.71|91.21|90.71|91.21|90.71|91.21|90.71|1
1736160980000|2025-01-06 10:56:20|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736161040000|2025-01-06 10:57:20|91.21|90.71|91.2|90.7|91.21|90.71|91.2|90.7|2
1736161110000|2025-01-06 10:58:30|91.21|90.71|91.25|90.75|91.25|90.75|91.2|90.7|5
1736161120000|2025-01-06 10:58:40|91.28|90.78|91.28|90.78|91.31|90.81|91.28|90.78|7
1736161130000|2025-01-06 10:58:50|91.27|90.77|91.3|90.8|91.3|90.8|91.27|90.77|4
1736161140000|2025-01-06 10:59:00|91.31|90.81|91.31|90.81|91.32|90.82|91.31|90.81|3
1736161160000|2025-01-06 10:59:20|91.32|90.82|91.35|90.85|91.35|90.85|91.32|90.82|3
1736161170000|2025-01-06 10:59:30|91.34|90.84|91.31|90.81|91.34|90.84|91.31|90.81|4
1736161180000|2025-01-06 10:59:40|91.32|90.82|91.33|90.83|91.34|90.84|91.32|90.82|4
1736161190000|2025-01-06 10:59:50|91.32|90.82|91.32|90.82|91.32|90.82|91.31|90.81|3
1736161200000|2025-01-06 11:00:00|91.33|90.83|91.35|90.85|91.35|90.85|91.31|90.81|7
1736161250000|2025-01-06 11:00:50|91.4|90.9|91.43|90.93|91.45|90.95|91.4|90.9|5
1736161260000|2025-01-06 11:01:00|91.42|90.92|91.37|90.87|91.42|90.92|91.37|90.87|6
1736161270000|2025-01-06 11:01:10|91.36|90.86|91.32|90.82|91.36|90.86|91.32|90.82|5
1736161280000|2025-01-06 11:01:20|91.31|90.81|91.28|90.78|91.31|90.81|91.27|90.77|8
1736161290000|2025-01-06 11:01:30|91.29|90.79|91.22|90.72|91.29|90.79|91.22|90.72|6
1736161300000|2025-01-06 11:01:40|91.23|90.73|91.21|90.71|91.23|90.73|91.21|90.71|3
1736161310000|2025-01-06 11:01:50|91.2|90.7|91.2|90.7|91.21|90.71|91.2|90.7|5
1736161320000|2025-01-06 11:02:00|91.14|90.64|91.08|90.58|91.14|90.64|91.08|90.58|11
1736161330000|2025-01-06 11:02:10|91.09|90.59|91.1|90.6|91.1|90.6|91.08|90.58|4
1736161340000|2025-01-06 11:02:20|91.11|90.61|91.08|90.58|91.11|90.61|91.07|90.57|4
1736161350000|2025-01-06 11:02:30|91.07|90.57|91.04|90.54|91.07|90.57|91.03|90.53|7
1736161360000|2025-01-06 11:02:40|91.03|90.53|91.16|90.66|91.16|90.66|91.03|90.53|9
1736161370000|2025-01-06 11:02:50|91.15|90.65|91.11|90.61|91.15|90.65|91.11|90.61|3
1736161380000|2025-01-06 11:03:00|91.1|90.6|91.09|90.59|91.1|90.6|91.09|90.59|2
1736161390000|2025-01-06 11:03:10|91.08|90.58|91.08|90.58|91.08|90.58|91.07|90.57|3
1736161400000|2025-01-06 11:03:20|91.09|90.59|91.09|90.59|91.09|90.59|91.09|90.59|1
1736161420000|2025-01-06 11:03:40|91.08|90.58|91.06|90.56|91.08|90.58|91.05|90.55|4
1736161440000|2025-01-06 11:04:00|91.04|90.54|91.08|90.58|91.08|90.58|91.04|90.54|3
1736161450000|2025-01-06 11:04:10|91.06|90.56|91.07|90.57|91.07|90.57|91.06|90.56|2
1736161460000|2025-01-06 11:04:20|91.08|90.58|91.09|90.59|91.09|90.59|91.08|90.58|2
1736161470000|2025-01-06 11:04:30|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736161480000|2025-01-06 11:04:40|91.09|90.59|91.18|90.68|91.18|90.68|91.09|90.59|5
1736161490000|2025-01-06 11:04:50|91.19|90.69|91.17|90.67|91.2|90.7|91.17|90.67|5
1736161500000|2025-01-06 11:05:00|91.16|90.66|91.13|90.63|91.16|90.66|91.13|90.63|10
1736161510000|2025-01-06 11:05:10|91.11|90.61|91.11|90.61|91.11|90.61|91.11|90.61|1
1736161530000|2025-01-06 11:05:30|91.12|90.62|91.12|90.62|91.12|90.62|91.12|90.62|1
1736161540000|2025-01-06 11:05:40|91.13|90.63|91.18|90.68|91.18|90.68|91.13|90.63|9
1736161550000|2025-01-06 11:05:50|91.17|90.67|91.18|90.68|91.18|90.68|91.17|90.67|2
1736161560000|2025-01-06 11:06:00|91.19|90.69|91.23|90.73|91.23|90.73|91.19|90.69|4
1736161570000|2025-01-06 11:06:10|91.24|90.74|91.23|90.73|91.24|90.74|91.22|90.72|4
1736161580000|2025-01-06 11:06:20|91.24|90.74|91.28|90.78|91.28|90.78|91.22|90.72|10
1736161590000|2025-01-06 11:06:30|91.27|90.77|91.27|90.77|91.27|90.77|91.27|90.77|1
1736161600000|2025-01-06 11:06:40|91.29|90.79|91.28|90.78|91.3|90.8|91.28|90.78|8
1736161610000|2025-01-06 11:06:50|91.29|90.79|91.3|90.8|91.31|90.81|91.28|90.78|6
1736161620000|2025-01-06 11:07:00|91.29|90.79|91.31|90.81|91.31|90.81|91.28|90.78|7
1736161630000|2025-01-06 11:07:10|91.3|90.8|91.31|90.81|91.32|90.82|91.3|90.8|3
1736161640000|2025-01-06 11:07:20|91.3|90.8|91.28|90.78|91.31|90.81|91.28|90.78|4
1736161650000|2025-01-06 11:07:30|91.27|90.77|91.28|90.78|91.28|90.78|91.27|90.77|4
1736161660000|2025-01-06 11:07:40|91.27|90.77|91.21|90.71|91.28|90.78|91.21|90.71|7
1736161670000|2025-01-06 11:07:50|91.19|90.69|91.17|90.67|91.19|90.69|91.17|90.67|3
1736161690000|2025-01-06 11:08:10|91.18|90.68|91.19|90.69|91.19|90.69|91.17|90.67|4
1736161700000|2025-01-06 11:08:20|91.18|90.68|91.18|90.68|91.18|90.68|91.17|90.67|3
1736161710000|2025-01-06 11:08:30|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736161730000|2025-01-06 11:08:50|91.19|90.69|91.2|90.7|91.21|90.71|91.19|90.69|3
1736161740000|2025-01-06 11:09:00|91.19|90.69|91.16|90.66|91.2|90.7|91.16|90.66|6
1736161760000|2025-01-06 11:09:20|91.17|90.67|91.14|90.64|91.17|90.67|91.14|90.64|3
1736161770000|2025-01-06 11:09:30|91.12|90.62|91.13|90.63|91.13|90.63|91.12|90.62|2
1736161780000|2025-01-06 11:09:40|91.14|90.64|91.14|90.64|91.15|90.65|91.12|90.62|7
1736161800000|2025-01-06 11:10:00|91.15|90.65|91.16|90.66|91.16|90.66|91.15|90.65|2
1736161810000|2025-01-06 11:10:10|91.17|90.67|91.17|90.67|91.18|90.68|91.17|90.67|3
1736161830000|2025-01-06 11:10:30|91.18|90.68|91.18|90.68|91.19|90.69|91.18|90.68|3
1736161840000|2025-01-06 11:10:40|91.19|90.69|91.19|90.69|91.2|90.7|91.18|90.68|7
1736161850000|2025-01-06 11:10:50|91.2|90.7|91.2|90.7|91.2|90.7|91.19|90.69|3
1736161860000|2025-01-06 11:11:00|91.19|90.69|91.18|90.68|91.19|90.69|91.17|90.67|3
1736161870000|2025-01-06 11:11:10|91.17|90.67|91.11|90.61|91.17|90.67|91.1|90.6|6
1736161880000|2025-01-06 11:11:20|91.1|90.6|91.1|90.6|91.1|90.6|91.1|90.6|1
1736161890000|2025-01-06 11:11:30|91.08|90.58|91.13|90.63|91.14|90.64|91.08|90.58|8
1736161920000|2025-01-06 11:12:00|91.14|90.64|91.14|90.64|91.14|90.64|91.13|90.63|3
1736161930000|2025-01-06 11:12:10|91.12|90.62|91.14|90.64|91.14|90.64|91.12|90.62|3
1736161940000|2025-01-06 11:12:20|91.13|90.63|91.13|90.63|91.13|90.63|91.13|90.63|1
1736161950000|2025-01-06 11:12:30|91.14|90.64|91.17|90.67|91.18|90.68|91.14|90.64|5
1736161960000|2025-01-06 11:12:40|91.18|90.68|91.17|90.67|91.18|90.68|91.17|90.67|4
1736161970000|2025-01-06 11:12:50|91.18|90.68|91.13|90.63|91.18|90.68|91.13|90.63|10
1736161980000|2025-01-06 11:13:00|91.14|90.64|91.13|90.63|91.14|90.64|91.13|90.63|2
1736161990000|2025-01-06 11:13:10|91.12|90.62|91.12|90.62|91.12|90.62|91.12|90.62|1
1736162000000|2025-01-06 11:13:20|91.13|90.63|91.13|90.63|91.13|90.63|91.12|90.62|3
1736162010000|2025-01-06 11:13:30|91.14|90.64|91.18|90.68|91.19|90.69|91.14|90.64|4
1736162030000|2025-01-06 11:13:50|91.19|90.69|91.18|90.68|91.19|90.69|91.18|90.68|2
1736162040000|2025-01-06 11:14:00|91.19|90.69|91.22|90.72|91.22|90.72|91.18|90.68|5
1736162050000|2025-01-06 11:14:10|91.23|90.73|91.19|90.69|91.23|90.73|91.19|90.69|4
1736162060000|2025-01-06 11:14:20|91.18|90.68|91.2|90.7|91.2|90.7|91.18|90.68|5
1736162070000|2025-01-06 11:14:30|91.21|90.71|91.18|90.68|91.21|90.71|91.18|90.68|3
1736162080000|2025-01-06 11:14:40|91.19|90.69|91.13|90.63|91.19|90.69|91.13|90.63|4
1736162100000|2025-01-06 11:15:00|91.12|90.62|91.11|90.61|91.12|90.62|91.11|90.61|2
1736162110000|2025-01-06 11:15:10|91.12|90.62|91.18|90.68|91.18|90.68|91.12|90.62|10
1736162120000|2025-01-06 11:15:20|91.2|90.7|91.21|90.71|91.21|90.71|91.2|90.7|2
1736162140000|2025-01-06 11:15:40|91.19|90.69|91.19|90.69|91.19|90.69|91.18|90.68|3
1736162150000|2025-01-06 11:15:50|91.18|90.68|91.18|90.68|91.18|90.68|91.16|90.66|5
1736162160000|2025-01-06 11:16:00|91.19|90.69|91.19|90.69|91.19|90.69|91.18|90.68|3
1736162170000|2025-01-06 11:16:10|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736162180000|2025-01-06 11:16:20|91.21|90.71|91.21|90.71|91.21|90.71|91.21|90.71|1
1736162190000|2025-01-06 11:16:30|91.22|90.72|91.24|90.74|91.24|90.74|91.21|90.71|5
1736162200000|2025-01-06 11:16:40|91.23|90.73|91.23|90.73|91.23|90.73|91.23|90.73|1
1736162220000|2025-01-06 11:17:00|91.22|90.72|91.23|90.73|91.23|90.73|91.22|90.72|2
1736162230000|2025-01-06 11:17:10|91.22|90.72|91.24|90.74|91.24|90.74|91.22|90.72|3
1736162240000|2025-01-06 11:17:20|91.23|90.73|91.2|90.7|91.23|90.73|91.2|90.7|6
1736162250000|2025-01-06 11:17:30|91.19|90.69|91.19|90.69|91.19|90.69|91.18|90.68|3
1736162260000|2025-01-06 11:17:40|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736162270000|2025-01-06 11:17:50|91.19|90.69|91.18|90.68|91.19|90.69|91.18|90.68|2
1736162280000|2025-01-06 11:18:00|91.19|90.69|91.23|90.73|91.23|90.73|91.18|90.68|8
1736162290000|2025-01-06 11:18:10|91.24|90.74|91.21|90.71|91.24|90.74|91.21|90.71|6
1736162310000|2025-01-06 11:18:30|91.22|90.72|91.22|90.72|91.22|90.72|91.22|90.72|1
1736162320000|2025-01-06 11:18:40|91.23|90.73|91.23|90.73|91.23|90.73|91.23|90.73|1
1736162330000|2025-01-06 11:18:50|91.24|90.74|91.23|90.73|91.24|90.74|91.22|90.72|6
1736162340000|2025-01-06 11:19:00|91.24|90.74|91.3|90.8|91.3|90.8|91.23|90.73|5
1736162350000|2025-01-06 11:19:10|91.31|90.81|91.32|90.82|91.33|90.83|91.31|90.81|4
1736162360000|2025-01-06 11:19:20|91.31|90.81|91.29|90.79|91.31|90.81|91.29|90.79|3
1736162370000|2025-01-06 11:19:30|91.3|90.8|91.3|90.8|91.3|90.8|91.29|90.79|3
1736162400000|2025-01-06 11:20:00|91.31|90.81|91.3|90.8|91.31|90.81|91.3|90.8|2
1736162410000|2025-01-06 11:20:10|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736162420000|2025-01-06 11:20:20|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736162430000|2025-01-06 11:20:30|91.31|90.81|91.17|90.67|91.31|90.81|91.17|90.67|14
1736162440000|2025-01-06 11:20:40|91.18|90.68|91.2|90.7|91.2|90.7|91.17|90.67|5
1736162460000|2025-01-06 11:21:00|91.19|90.69|91.19|90.69|91.19|90.69|91.18|90.68|3
1736162470000|2025-01-06 11:21:10|91.21|90.71|91.2|90.7|91.21|90.71|91.2|90.7|2
1736162490000|2025-01-06 11:21:30|91.19|90.69|91.18|90.68|91.21|90.71|91.18|90.68|5
1736162500000|2025-01-06 11:21:40|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1736162510000|2025-01-06 11:21:50|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736162520000|2025-01-06 11:22:00|91.19|90.69|91.2|90.7|91.2|90.7|91.19|90.69|4
1736162530000|2025-01-06 11:22:10|91.21|90.71|91.22|90.72|91.22|90.72|91.21|90.71|2
1736162540000|2025-01-06 11:22:20|91.21|90.71|91.3|90.8|91.31|90.81|91.21|90.71|9
1736162550000|2025-01-06 11:22:30|91.31|90.81|91.31|90.81|91.32|90.82|91.31|90.81|5
1736162570000|2025-01-06 11:22:50|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|2
1736162580000|2025-01-06 11:23:00|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736162590000|2025-01-06 11:23:10|91.33|90.83|91.35|90.85|91.35|90.85|91.33|90.83|3
1736162600000|2025-01-06 11:23:20|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736162610000|2025-01-06 11:23:30|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736162620000|2025-01-06 11:23:40|91.34|90.84|91.31|90.81|91.34|90.84|91.31|90.81|3
1736162630000|2025-01-06 11:23:50|91.3|90.8|91.29|90.79|91.33|90.83|91.29|90.79|10
1736162650000|2025-01-06 11:24:10|91.3|90.8|91.3|90.8|91.31|90.81|91.3|90.8|3
1736162660000|2025-01-06 11:24:20|91.29|90.79|91.3|90.8|91.31|90.81|91.29|90.79|4
1736162670000|2025-01-06 11:24:30|91.31|90.81|91.31|90.81|91.31|90.81|91.3|90.8|3
1736162680000|2025-01-06 11:24:40|91.3|90.8|91.32|90.82|91.32|90.82|91.3|90.8|5
1736162690000|2025-01-06 11:24:50|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|4
1736162700000|2025-01-06 11:25:00|91.33|90.83|91.36|90.86|91.36|90.86|91.33|90.83|3
1736162710000|2025-01-06 11:25:10|91.35|90.85|91.33|90.83|91.35|90.85|91.33|90.83|4
1736162720000|2025-01-06 11:25:20|91.32|90.82|91.28|90.78|91.32|90.82|91.28|90.78|7
1736162730000|2025-01-06 11:25:30|91.29|90.79|91.31|90.81|91.31|90.81|91.29|90.79|5
1736162740000|2025-01-06 11:25:40|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|4
1736162760000|2025-01-06 11:26:00|91.29|90.79|91.32|90.82|91.32|90.82|91.29|90.79|3
1736162770000|2025-01-06 11:26:10|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736162780000|2025-01-06 11:26:20|91.4|90.9|91.43|90.93|91.43|90.93|91.39|90.89|4
1736162790000|2025-01-06 11:26:30|91.44|90.94|91.47|90.97|91.47|90.97|91.44|90.94|8
1736162800000|2025-01-06 11:26:40|91.5|91|91.49|90.99|91.5|91|91.49|90.99|2
1736162810000|2025-01-06 11:26:50|91.48|90.98|91.5|91|91.5|91|91.48|90.98|3
1736162820000|2025-01-06 11:27:00|91.51|91.01|91.52|91.02|91.54|91.04|91.51|91.01|6
1736162830000|2025-01-06 11:27:10|91.51|91.01|91.52|91.02|91.52|91.02|91.5|91|4
1736162840000|2025-01-06 11:27:20|91.53|91.03|91.52|91.02|91.55|91.05|91.52|91.02|7
1736162850000|2025-01-06 11:27:30|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736162860000|2025-01-06 11:27:40|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736162870000|2025-01-06 11:27:50|91.51|91.01|91.51|91.01|91.52|91.02|91.51|91.01|3
1736162880000|2025-01-06 11:28:00|91.52|91.02|91.52|91.02|91.53|91.03|91.51|91.01|6
1736162890000|2025-01-06 11:28:10|91.51|91.01|91.47|90.97|91.51|91.01|91.47|90.97|7
1736162900000|2025-01-06 11:28:20|91.46|90.96|91.42|90.92|91.46|90.96|91.42|90.92|3
1736162910000|2025-01-06 11:28:30|91.41|90.91|91.38|90.88|91.41|90.91|91.37|90.87|4
1736162920000|2025-01-06 11:28:40|91.39|90.89|91.35|90.85|91.39|90.89|91.35|90.85|4
1736162930000|2025-01-06 11:28:50|91.36|90.86|91.38|90.88|91.38|90.88|91.36|90.86|4
1736162940000|2025-01-06 11:29:00|91.39|90.89|91.41|90.91|91.41|90.91|91.39|90.89|7
1736162950000|2025-01-06 11:29:10|91.42|90.92|91.42|90.92|91.42|90.92|91.42|90.92|1
1736162960000|2025-01-06 11:29:20|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736162990000|2025-01-06 11:29:50|91.4|90.9|91.38|90.88|91.4|90.9|91.35|90.85|7
1736163000000|2025-01-06 11:30:00|91.4|90.9|91.39|90.89|91.4|90.9|91.39|90.89|2
1736163010000|2025-01-06 11:30:10|91.4|90.9|91.42|90.92|91.43|90.93|91.4|90.9|7
1736163020000|2025-01-06 11:30:20|91.41|90.91|91.39|90.89|91.41|90.91|91.39|90.89|3
1736163030000|2025-01-06 11:30:30|91.4|90.9|91.42|90.92|91.42|90.92|91.4|90.9|3
1736163040000|2025-01-06 11:30:40|91.43|90.93|91.55|91.05|91.55|91.05|91.43|90.93|9
1736163060000|2025-01-06 11:31:00|91.56|91.06|91.58|91.08|91.6|91.1|91.55|91.05|7
1736163070000|2025-01-06 11:31:10|91.57|91.07|91.53|91.03|91.57|91.07|91.5|91|9
1736163080000|2025-01-06 11:31:20|91.51|91.01|91.56|91.06|91.57|91.07|91.51|91.01|7
1736163090000|2025-01-06 11:31:30|91.54|91.04|91.54|91.04|91.57|91.07|91.54|91.04|8
1736163100000|2025-01-06 11:31:40|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|7
1736163110000|2025-01-06 11:31:50|91.61|91.11|91.52|91.02|91.63|91.13|91.5|91|13
1736163120000|2025-01-06 11:32:00|91.54|91.04|91.54|91.04|91.57|91.07|91.54|91.04|7
1736163130000|2025-01-06 11:32:10|91.53|91.03|91.49|90.99|91.53|91.03|91.49|90.99|2
1736163140000|2025-01-06 11:32:20|91.5|91|91.53|91.03|91.54|91.04|91.5|91|9
1736163150000|2025-01-06 11:32:30|91.52|91.02|91.51|91.01|91.52|91.02|91.51|91.01|2
1736163170000|2025-01-06 11:32:50|91.52|91.02|91.54|91.04|91.55|91.05|91.52|91.02|5
1736163180000|2025-01-06 11:33:00|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736163190000|2025-01-06 11:33:10|91.57|91.07|91.71|91.21|91.71|91.21|91.57|91.07|10
1736163200000|2025-01-06 11:33:20|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736163210000|2025-01-06 11:33:30|91.69|91.19|91.69|91.19|91.7|91.2|91.68|91.18|5
1736163220000|2025-01-06 11:33:40|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|8
1736163240000|2025-01-06 11:34:00|91.67|91.17|91.65|91.15|91.68|91.18|91.65|91.15|4
1736163250000|2025-01-06 11:34:10|91.63|91.13|91.62|91.12|91.64|91.14|91.62|91.12|4
1736163260000|2025-01-06 11:34:20|91.63|91.13|91.63|91.13|91.63|91.13|91.61|91.11|6
1736163270000|2025-01-06 11:34:30|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736163280000|2025-01-06 11:34:40|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1736163290000|2025-01-06 11:34:50|91.64|91.14|91.61|91.11|91.64|91.14|91.61|91.11|4
1736163300000|2025-01-06 11:35:00|91.59|91.09|91.7|91.2|91.7|91.2|91.59|91.09|8
1736163310000|2025-01-06 11:35:10|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1736163320000|2025-01-06 11:35:20|91.67|91.17|91.63|91.13|91.67|91.17|91.63|91.13|6
1736163330000|2025-01-06 11:35:30|91.64|91.14|91.63|91.13|91.67|91.17|91.63|91.13|5
1736163340000|2025-01-06 11:35:40|91.64|91.14|91.63|91.13|91.67|91.17|91.63|91.13|7
1736163350000|2025-01-06 11:35:50|91.64|91.14|91.69|91.19|91.69|91.19|91.64|91.14|4
1736163360000|2025-01-06 11:36:00|91.7|91.2|91.75|91.25|91.75|91.25|91.7|91.2|5
1736163370000|2025-01-06 11:36:10|91.74|91.24|91.7|91.2|91.74|91.24|91.69|91.19|4
1736163390000|2025-01-06 11:36:30|91.71|91.21|91.81|91.31|91.81|91.31|91.71|91.21|7
1736163400000|2025-01-06 11:36:40|91.83|91.33|91.92|91.42|91.93|91.43|91.83|91.33|11
1736163410000|2025-01-06 11:36:50|91.91|91.41|91.89|91.39|91.91|91.41|91.89|91.39|6
1736163420000|2025-01-06 11:37:00|91.88|91.38|91.89|91.39|91.89|91.39|91.87|91.37|4
1736163430000|2025-01-06 11:37:10|91.88|91.38|91.95|91.45|91.95|91.45|91.88|91.38|8
1736163440000|2025-01-06 11:37:20|91.96|91.46|91.89|91.39|91.96|91.46|91.89|91.39|5
1736163450000|2025-01-06 11:37:30|91.88|91.38|91.83|91.33|91.88|91.38|91.82|91.32|8
1736163460000|2025-01-06 11:37:40|91.85|91.35|91.79|91.29|91.86|91.36|91.79|91.29|11
1736163470000|2025-01-06 11:37:50|91.8|91.3|91.82|91.32|91.82|91.32|91.8|91.3|5
1736163480000|2025-01-06 11:38:00|91.85|91.35|91.88|91.38|91.88|91.38|91.83|91.33|10
1736163490000|2025-01-06 11:38:10|91.87|91.37|91.83|91.33|91.87|91.37|91.83|91.33|5
1736163500000|2025-01-06 11:38:20|91.82|91.32|91.77|91.27|91.82|91.32|91.77|91.27|9
1736163510000|2025-01-06 11:38:30|91.79|91.29|91.8|91.3|91.8|91.3|91.78|91.28|8
1736163520000|2025-01-06 11:38:40|91.81|91.31|91.8|91.3|91.81|91.31|91.8|91.3|2
1736163530000|2025-01-06 11:38:50|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|3
1736163540000|2025-01-06 11:39:00|91.76|91.26|91.68|91.18|91.76|91.26|91.68|91.18|14
1736163550000|2025-01-06 11:39:10|91.64|91.14|91.7|91.2|91.71|91.21|91.64|91.14|6
1736163560000|2025-01-06 11:39:20|91.69|91.19|91.68|91.18|91.69|91.19|91.67|91.17|4
1736163570000|2025-01-06 11:39:30|91.69|91.19|91.67|91.17|91.69|91.19|91.67|91.17|3
1736163590000|2025-01-06 11:39:50|91.65|91.15|91.64|91.14|91.65|91.15|91.64|91.14|2
1736163600000|2025-01-06 11:40:00|91.65|91.15|91.62|91.12|91.65|91.15|91.62|91.12|6
1736163610000|2025-01-06 11:40:10|91.6|91.1|91.62|91.12|91.62|91.12|91.58|91.08|6
1736163620000|2025-01-06 11:40:20|91.63|91.13|91.61|91.11|91.64|91.14|91.61|91.11|5
1736163630000|2025-01-06 11:40:30|91.6|91.1|91.62|91.12|91.62|91.12|91.6|91.1|3
1736163640000|2025-01-06 11:40:40|91.61|91.11|91.63|91.13|91.64|91.14|91.61|91.11|4
1736163650000|2025-01-06 11:40:50|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736163660000|2025-01-06 11:41:00|91.63|91.13|91.68|91.18|91.68|91.18|91.63|91.13|4
1736163670000|2025-01-06 11:41:10|91.69|91.19|91.66|91.16|91.7|91.2|91.66|91.16|8
1736163680000|2025-01-06 11:41:20|91.65|91.15|91.63|91.13|91.65|91.15|91.62|91.12|4
1736163690000|2025-01-06 11:41:30|91.62|91.12|91.57|91.07|91.62|91.12|91.57|91.07|8
1736163700000|2025-01-06 11:41:40|91.56|91.06|91.57|91.07|91.58|91.08|91.53|91.03|8
1736163710000|2025-01-06 11:41:50|91.58|91.08|91.58|91.08|91.6|91.1|91.58|91.08|7
1736163720000|2025-01-06 11:42:00|91.57|91.07|91.63|91.13|91.63|91.13|91.57|91.07|6
1736163750000|2025-01-06 11:42:30|91.62|91.12|91.6|91.1|91.62|91.12|91.6|91.1|3
1736163760000|2025-01-06 11:42:40|91.61|91.11|91.6|91.1|91.62|91.12|91.6|91.1|5
1736163770000|2025-01-06 11:42:50|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736163780000|2025-01-06 11:43:00|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|4
1736163790000|2025-01-06 11:43:10|91.58|91.08|91.6|91.1|91.6|91.1|91.58|91.08|5
1736163800000|2025-01-06 11:43:20|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736163810000|2025-01-06 11:43:30|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|2
1736163820000|2025-01-06 11:43:40|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736163830000|2025-01-06 11:43:50|91.57|91.07|91.52|91.02|91.57|91.07|91.52|91.02|2
1736163840000|2025-01-06 11:44:00|91.51|91.01|91.48|90.98|91.51|91.01|91.48|90.98|6
1736163850000|2025-01-06 11:44:10|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1736163860000|2025-01-06 11:44:20|91.49|90.99|91.48|90.98|91.49|90.99|91.46|90.96|5
1736163870000|2025-01-06 11:44:30|91.49|90.99|91.49|90.99|91.5|91|91.47|90.97|8
1736163880000|2025-01-06 11:44:40|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736163890000|2025-01-06 11:44:50|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|3
1736163900000|2025-01-06 11:45:00|91.48|90.98|91.46|90.96|91.48|90.98|91.46|90.96|5
1736163910000|2025-01-06 11:45:10|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|3
1736163920000|2025-01-06 11:45:20|91.48|90.98|91.47|90.97|91.48|90.98|91.46|90.96|4
1736163930000|2025-01-06 11:45:30|91.48|90.98|91.47|90.97|91.48|90.98|91.43|90.93|7
1736163940000|2025-01-06 11:45:40|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736163950000|2025-01-06 11:45:50|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|3
1736163960000|2025-01-06 11:46:00|91.48|90.98|91.48|90.98|91.5|91|91.48|90.98|4
1736163970000|2025-01-06 11:46:10|91.47|90.97|91.48|90.98|91.48|90.98|91.46|90.96|6
1736163980000|2025-01-06 11:46:20|91.47|90.97|91.4|90.9|91.47|90.97|91.4|90.9|6
1736163990000|2025-01-06 11:46:30|91.39|90.89|91.34|90.84|91.39|90.89|91.34|90.84|9
1736164000000|2025-01-06 11:46:40|91.37|90.87|91.36|90.86|91.37|90.87|91.36|90.86|2
1736164010000|2025-01-06 11:46:50|91.34|90.84|91.36|90.86|91.36|90.86|91.34|90.84|3
1736164020000|2025-01-06 11:47:00|91.35|90.85|91.38|90.88|91.38|90.88|91.34|90.84|5
1736164030000|2025-01-06 11:47:10|91.37|90.87|91.37|90.87|91.37|90.87|91.34|90.84|8
1736164040000|2025-01-06 11:47:20|91.36|90.86|91.33|90.83|91.37|90.87|91.33|90.83|6
1736164050000|2025-01-06 11:47:30|91.34|90.84|91.37|90.87|91.37|90.87|91.34|90.84|3
1736164060000|2025-01-06 11:47:40|91.36|90.86|91.4|90.9|91.41|90.91|91.36|90.86|7
1736164070000|2025-01-06 11:47:50|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|2
1736164080000|2025-01-06 11:48:00|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736164090000|2025-01-06 11:48:10|91.39|90.89|91.39|90.89|91.4|90.9|91.39|90.89|3
1736164100000|2025-01-06 11:48:20|91.38|90.88|91.37|90.87|91.38|90.88|91.36|90.86|4
1736164110000|2025-01-06 11:48:30|91.36|90.86|91.35|90.85|91.36|90.86|91.35|90.85|2
1736164120000|2025-01-06 11:48:40|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736164130000|2025-01-06 11:48:50|91.35|90.85|91.31|90.81|91.35|90.85|91.31|90.81|5
1736164140000|2025-01-06 11:49:00|91.32|90.82|91.32|90.82|91.33|90.83|91.32|90.82|7
1736164150000|2025-01-06 11:49:10|91.33|90.83|91.38|90.88|91.39|90.89|91.33|90.83|8
1736164160000|2025-01-06 11:49:20|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736164170000|2025-01-06 11:49:30|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736164190000|2025-01-06 11:49:50|91.37|90.87|91.39|90.89|91.39|90.89|91.37|90.87|3
1736164200000|2025-01-06 11:50:00|91.38|90.88|91.39|90.89|91.39|90.89|91.38|90.88|2
1736164210000|2025-01-06 11:50:10|91.4|90.9|91.4|90.9|91.41|90.91|91.4|90.9|5
1736164220000|2025-01-06 11:50:20|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736164230000|2025-01-06 11:50:30|91.42|90.92|91.43|90.93|91.46|90.96|91.41|90.91|6
1736164240000|2025-01-06 11:50:40|91.42|90.92|91.41|90.91|91.42|90.92|91.41|90.91|2
1736164250000|2025-01-06 11:50:50|91.42|90.92|91.4|90.9|91.42|90.92|91.4|90.9|2
1736164260000|2025-01-06 11:51:00|91.39|90.89|91.39|90.89|91.4|90.9|91.39|90.89|3
1736164270000|2025-01-06 11:51:10|91.38|90.88|91.38|90.88|91.39|90.89|91.38|90.88|3
1736164280000|2025-01-06 11:51:20|91.4|90.9|91.4|90.9|91.41|90.91|91.39|90.89|5
1736164300000|2025-01-06 11:51:40|91.41|90.91|91.44|90.94|91.44|90.94|91.41|90.91|2
1736164310000|2025-01-06 11:51:50|91.45|90.95|91.46|90.96|91.47|90.97|91.45|90.95|5
1736164320000|2025-01-06 11:52:00|91.47|90.97|91.46|90.96|91.48|90.98|91.46|90.96|9
1736164330000|2025-01-06 11:52:10|91.47|90.97|91.47|90.97|91.47|90.97|91.46|90.96|3
1736164340000|2025-01-06 11:52:20|91.49|90.99|91.51|91.01|91.51|91.01|91.49|90.99|3
1736164350000|2025-01-06 11:52:30|91.52|91.02|91.52|91.02|91.53|91.03|91.52|91.02|3
1736164360000|2025-01-06 11:52:40|91.51|91.01|91.47|90.97|91.51|91.01|91.47|90.97|4
1736164370000|2025-01-06 11:52:50|91.48|90.98|91.46|90.96|91.48|90.98|91.46|90.96|3
1736164380000|2025-01-06 11:53:00|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736164390000|2025-01-06 11:53:10|91.48|90.98|91.47|90.97|91.48|90.98|91.47|90.97|2
1736164400000|2025-01-06 11:53:20|91.48|90.98|91.48|90.98|91.5|91|91.48|90.98|7
1736164410000|2025-01-06 11:53:30|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1736164420000|2025-01-06 11:53:40|91.49|90.99|91.52|91.02|91.52|91.02|91.49|90.99|4
1736164450000|2025-01-06 11:54:10|91.53|91.03|91.53|91.03|91.55|91.05|91.52|91.02|6
1736164470000|2025-01-06 11:54:30|91.52|91.02|91.51|91.01|91.52|91.02|91.5|91|4
1736164480000|2025-01-06 11:54:40|91.5|91|91.49|90.99|91.5|91|91.48|90.98|4
1736164490000|2025-01-06 11:54:50|91.48|90.98|91.46|90.96|91.48|90.98|91.46|90.96|3
1736164500000|2025-01-06 11:55:00|91.45|90.95|91.42|90.92|91.45|90.95|91.42|90.92|5
1736164510000|2025-01-06 11:55:10|91.4|90.9|91.45|90.95|91.46|90.96|91.4|90.9|6
1736164520000|2025-01-06 11:55:20|91.44|90.94|91.42|90.92|91.44|90.94|91.41|90.91|6
1736164530000|2025-01-06 11:55:30|91.41|90.91|91.4|90.9|91.41|90.91|91.39|90.89|8
1736164540000|2025-01-06 11:55:40|91.41|90.91|91.41|90.91|91.43|90.93|91.4|90.9|8
1736164550000|2025-01-06 11:55:50|91.42|90.92|91.42|90.92|91.43|90.93|91.42|90.92|3
1736164560000|2025-01-06 11:56:00|91.43|90.93|91.5|91|91.51|91.01|91.43|90.93|9
1736164570000|2025-01-06 11:56:10|91.49|90.99|91.42|90.92|91.49|90.99|91.42|90.92|8
1736164580000|2025-01-06 11:56:20|91.43|90.93|91.43|90.93|91.44|90.94|91.42|90.92|5
1736164590000|2025-01-06 11:56:30|91.44|90.94|91.46|90.96|91.47|90.97|91.43|90.93|8
1736164600000|2025-01-06 11:56:40|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|4
1736164610000|2025-01-06 11:56:50|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1736164620000|2025-01-06 11:57:00|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736164630000|2025-01-06 11:57:10|91.52|91.02|91.51|91.01|91.57|91.07|91.51|91.01|13
1736164640000|2025-01-06 11:57:20|91.5|91|91.5|91|91.5|91|91.49|90.99|3
1736164650000|2025-01-06 11:57:30|91.52|91.02|91.51|91.01|91.52|91.02|91.51|91.01|2
1736164660000|2025-01-06 11:57:40|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736164670000|2025-01-06 11:57:50|91.51|91.01|91.53|91.03|91.53|91.03|91.49|90.99|7
1736164680000|2025-01-06 11:58:00|91.54|91.04|91.59|91.09|91.59|91.09|91.54|91.04|4
1736164690000|2025-01-06 11:58:10|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736164720000|2025-01-06 11:58:40|91.59|91.09|91.63|91.13|91.63|91.13|91.59|91.09|7
1736164730000|2025-01-06 11:58:50|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|2
1736164750000|2025-01-06 11:59:10|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736164760000|2025-01-06 11:59:20|91.62|91.12|91.59|91.09|91.63|91.13|91.59|91.09|5
1736164770000|2025-01-06 11:59:30|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736164780000|2025-01-06 11:59:40|91.59|91.09|91.6|91.1|91.61|91.11|91.59|91.09|4
1736164790000|2025-01-06 11:59:50|91.61|91.11|91.62|91.12|91.63|91.13|91.61|91.11|4
1736164800000|2025-01-06 12:00:00|91.61|91.11|91.59|91.09|91.61|91.11|91.58|91.08|7
1736164810000|2025-01-06 12:00:10|91.6|91.1|91.62|91.12|91.62|91.12|91.6|91.1|3
1736164820000|2025-01-06 12:00:20|91.61|91.11|91.61|91.11|91.61|91.11|91.59|91.09|5
1736164830000|2025-01-06 12:00:30|91.62|91.12|91.6|91.1|91.63|91.13|91.6|91.1|7
1736164840000|2025-01-06 12:00:40|91.61|91.11|91.63|91.13|91.63|91.13|91.61|91.11|5
1736164850000|2025-01-06 12:00:50|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736164860000|2025-01-06 12:01:00|91.62|91.12|91.62|91.12|91.63|91.13|91.62|91.12|3
1736164870000|2025-01-06 12:01:10|91.63|91.13|91.67|91.17|91.67|91.17|91.63|91.13|3
1736164880000|2025-01-06 12:01:20|91.68|91.18|91.66|91.16|91.68|91.18|91.66|91.16|3
1736164890000|2025-01-06 12:01:30|91.67|91.17|91.64|91.14|91.67|91.17|91.63|91.13|5
1736164900000|2025-01-06 12:01:40|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|3
1736164920000|2025-01-06 12:02:00|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736164930000|2025-01-06 12:02:10|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|8
1736164940000|2025-01-06 12:02:20|91.61|91.11|91.6|91.1|91.61|91.11|91.59|91.09|8
1736164950000|2025-01-06 12:02:30|91.61|91.11|91.66|91.16|91.66|91.16|91.61|91.11|5
1736164960000|2025-01-06 12:02:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736164990000|2025-01-06 12:03:10|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736165000000|2025-01-06 12:03:20|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|3
1736165010000|2025-01-06 12:03:30|91.69|91.19|91.69|91.19|91.69|91.19|91.68|91.18|3
1736165020000|2025-01-06 12:03:40|91.71|91.21|91.71|91.21|91.72|91.22|91.7|91.2|7
1736165040000|2025-01-06 12:04:00|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736165070000|2025-01-06 12:04:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736165090000|2025-01-06 12:04:50|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|8
1736165100000|2025-01-06 12:05:00|91.71|91.21|91.81|91.31|91.81|91.31|91.71|91.21|8
1736165110000|2025-01-06 12:05:10|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1736165120000|2025-01-06 12:05:20|91.83|91.33|91.89|91.39|91.89|91.39|91.83|91.33|5
1736165130000|2025-01-06 12:05:30|91.87|91.37|91.83|91.33|91.87|91.37|91.82|91.32|7
1736165140000|2025-01-06 12:05:40|91.82|91.32|91.87|91.37|91.87|91.37|91.82|91.32|8
1736165150000|2025-01-06 12:05:50|91.86|91.36|91.82|91.32|91.86|91.36|91.82|91.32|8
1736165160000|2025-01-06 12:06:00|91.83|91.33|91.84|91.34|91.84|91.34|91.82|91.32|4
1736165170000|2025-01-06 12:06:10|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1736165180000|2025-01-06 12:06:20|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|6
1736165190000|2025-01-06 12:06:30|91.85|91.35|91.87|91.37|91.87|91.37|91.83|91.33|6
1736165200000|2025-01-06 12:06:40|91.85|91.35|91.88|91.38|91.88|91.38|91.85|91.35|4
1736165210000|2025-01-06 12:06:50|91.87|91.37|91.84|91.34|91.87|91.37|91.83|91.33|8
1736165220000|2025-01-06 12:07:00|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1736165230000|2025-01-06 12:07:10|91.81|91.31|91.87|91.37|91.88|91.38|91.81|91.31|5
1736165240000|2025-01-06 12:07:20|91.86|91.36|91.93|91.43|91.93|91.43|91.85|91.35|7
1736165250000|2025-01-06 12:07:30|91.92|91.42|91.9|91.4|91.92|91.42|91.9|91.4|5
1736165270000|2025-01-06 12:07:50|91.91|91.41|91.88|91.38|91.91|91.41|91.88|91.38|4
1736165280000|2025-01-06 12:08:00|91.87|91.37|91.83|91.33|91.89|91.39|91.83|91.33|10
1736165290000|2025-01-06 12:08:10|91.85|91.35|91.84|91.34|91.85|91.35|91.83|91.33|5
1736165300000|2025-01-06 12:08:20|91.81|91.31|91.81|91.31|91.83|91.33|91.81|91.31|5
1736165310000|2025-01-06 12:08:30|91.82|91.32|91.8|91.3|91.82|91.32|91.79|91.29|6
1736165320000|2025-01-06 12:08:40|91.79|91.29|91.75|91.25|91.79|91.29|91.75|91.25|7
1736165330000|2025-01-06 12:08:50|91.74|91.24|91.67|91.17|91.74|91.24|91.67|91.17|5
1736165340000|2025-01-06 12:09:00|91.68|91.18|91.7|91.2|91.7|91.2|91.68|91.18|4
1736165350000|2025-01-06 12:09:10|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|5
1736165360000|2025-01-06 12:09:20|91.74|91.24|91.73|91.23|91.74|91.24|91.73|91.23|2
1736165370000|2025-01-06 12:09:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|4
1736165380000|2025-01-06 12:09:40|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736165390000|2025-01-06 12:09:50|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736165400000|2025-01-06 12:10:00|91.69|91.19|91.71|91.21|91.72|91.22|91.69|91.19|6
1736165410000|2025-01-06 12:10:10|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1736165420000|2025-01-06 12:10:20|91.74|91.24|91.79|91.29|91.79|91.29|91.74|91.24|3
1736165440000|2025-01-06 12:10:40|91.8|91.3|91.88|91.38|91.88|91.38|91.8|91.3|8
1736165450000|2025-01-06 12:10:50|91.86|91.36|91.79|91.29|91.86|91.36|91.79|91.29|9
1736165460000|2025-01-06 12:11:00|91.8|91.3|91.82|91.32|91.82|91.32|91.8|91.3|3
1736165470000|2025-01-06 12:11:10|91.81|91.31|91.82|91.32|91.82|91.32|91.8|91.3|5
1736165480000|2025-01-06 12:11:20|91.83|91.33|91.88|91.38|91.88|91.38|91.83|91.33|7
1736165490000|2025-01-06 12:11:30|91.86|91.36|91.82|91.32|91.86|91.36|91.82|91.32|4
1736165500000|2025-01-06 12:11:40|91.81|91.31|91.81|91.31|91.82|91.32|91.81|91.31|3
1736165510000|2025-01-06 12:11:50|91.79|91.29|91.79|91.29|91.82|91.32|91.79|91.29|9
1736165520000|2025-01-06 12:12:00|91.78|91.28|91.81|91.31|91.81|91.31|91.78|91.28|4
1736165530000|2025-01-06 12:12:10|91.82|91.32|91.82|91.32|91.83|91.33|91.82|91.32|3
1736165570000|2025-01-06 12:12:50|91.81|91.31|91.84|91.34|91.84|91.34|91.81|91.31|2
1736165580000|2025-01-06 12:13:00|91.85|91.35|91.84|91.34|91.87|91.37|91.83|91.33|5
1736165590000|2025-01-06 12:13:10|91.85|91.35|91.9|91.4|91.91|91.41|91.85|91.35|10
1736165600000|2025-01-06 12:13:20|91.89|91.39|91.89|91.39|91.91|91.41|91.88|91.38|9
1736165620000|2025-01-06 12:13:40|91.88|91.38|91.88|91.38|91.89|91.39|91.87|91.37|7
1736165630000|2025-01-06 12:13:50|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|4
1736165640000|2025-01-06 12:14:00|91.87|91.37|91.84|91.34|91.87|91.37|91.84|91.34|3
1736165650000|2025-01-06 12:14:10|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|3
1736165660000|2025-01-06 12:14:20|91.86|91.36|91.87|91.37|91.89|91.39|91.86|91.36|7
1736165670000|2025-01-06 12:14:30|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736165680000|2025-01-06 12:14:40|91.86|91.36|91.85|91.35|91.87|91.37|91.85|91.35|3
1736165690000|2025-01-06 12:14:50|91.86|91.36|91.8|91.3|91.86|91.36|91.8|91.3|7
1736165700000|2025-01-06 12:15:00|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|3
1736165710000|2025-01-06 12:15:10|91.8|91.3|91.82|91.32|91.82|91.32|91.79|91.29|5
1736165720000|2025-01-06 12:15:20|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|3
1736165730000|2025-01-06 12:15:30|91.8|91.3|91.81|91.31|91.82|91.32|91.8|91.3|6
1736165740000|2025-01-06 12:15:40|91.8|91.3|91.83|91.33|91.83|91.33|91.8|91.3|6
1736165750000|2025-01-06 12:15:50|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1736165760000|2025-01-06 12:16:00|91.84|91.34|91.83|91.33|91.84|91.34|91.83|91.33|2
1736165770000|2025-01-06 12:16:10|91.82|91.32|91.84|91.34|91.84|91.34|91.81|91.31|5
1736165780000|2025-01-06 12:16:20|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1736165790000|2025-01-06 12:16:30|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|3
1736165800000|2025-01-06 12:16:40|91.8|91.3|91.68|91.18|91.8|91.3|91.68|91.18|7
1736165810000|2025-01-06 12:16:50|91.67|91.17|91.7|91.2|91.7|91.2|91.67|91.17|3
1736165820000|2025-01-06 12:17:00|91.71|91.21|91.68|91.18|91.71|91.21|91.68|91.18|4
1736165830000|2025-01-06 12:17:10|91.64|91.14|91.64|91.14|91.64|91.14|91.63|91.13|5
1736165840000|2025-01-06 12:17:20|91.65|91.15|91.62|91.12|91.66|91.16|91.62|91.12|8
1736165850000|2025-01-06 12:17:30|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|2
1736165870000|2025-01-06 12:17:50|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736165880000|2025-01-06 12:18:00|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736165890000|2025-01-06 12:18:10|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|5
1736165900000|2025-01-06 12:18:20|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736165910000|2025-01-06 12:18:30|91.59|91.09|91.58|91.08|91.61|91.11|91.58|91.08|6
1736165920000|2025-01-06 12:18:40|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736165930000|2025-01-06 12:18:50|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|2
1736165950000|2025-01-06 12:19:10|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736165960000|2025-01-06 12:19:20|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736165980000|2025-01-06 12:19:40|91.6|91.1|91.59|91.09|91.6|91.1|91.59|91.09|2
1736165990000|2025-01-06 12:19:50|91.58|91.08|91.55|91.05|91.58|91.08|91.55|91.05|3
1736166000000|2025-01-06 12:20:00|91.54|91.04|91.59|91.09|91.63|91.13|91.54|91.04|8
1736166020000|2025-01-06 12:20:20|91.6|91.1|91.59|91.09|91.6|91.1|91.59|91.09|2
1736166030000|2025-01-06 12:20:30|91.61|91.11|91.6|91.1|91.63|91.13|91.6|91.1|5
1736166040000|2025-01-06 12:20:40|91.62|91.12|91.62|91.12|91.62|91.12|91.61|91.11|3
1736166050000|2025-01-06 12:20:50|91.63|91.13|91.63|91.13|91.64|91.14|91.63|91.13|3
1736166060000|2025-01-06 12:21:00|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|2
1736166070000|2025-01-06 12:21:10|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736166080000|2025-01-06 12:21:20|91.59|91.09|91.53|91.03|91.59|91.09|91.53|91.03|5
1736166090000|2025-01-06 12:21:30|91.54|91.04|91.54|91.04|91.54|91.04|91.53|91.03|3
1736166100000|2025-01-06 12:21:40|91.55|91.05|91.53|91.03|91.58|91.08|91.53|91.03|6
1736166110000|2025-01-06 12:21:50|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736166120000|2025-01-06 12:22:00|91.55|91.05|91.71|91.21|91.71|91.21|91.55|91.05|17
1736166130000|2025-01-06 12:22:10|91.73|91.23|91.68|91.18|91.74|91.24|91.62|91.12|7
1736166140000|2025-01-06 12:22:20|91.69|91.19|91.66|91.16|91.69|91.19|91.65|91.15|10
1736166150000|2025-01-06 12:22:30|91.65|91.15|91.64|91.14|91.68|91.18|91.63|91.13|10
1736166160000|2025-01-06 12:22:40|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|6
1736166170000|2025-01-06 12:22:50|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|5
1736166180000|2025-01-06 12:23:00|91.67|91.17|91.67|91.17|91.68|91.18|91.66|91.16|4
1736166190000|2025-01-06 12:23:10|91.66|91.16|91.68|91.18|91.69|91.19|91.63|91.13|8
1736166200000|2025-01-06 12:23:20|91.66|91.16|91.63|91.13|91.66|91.16|91.63|91.13|10
1736166210000|2025-01-06 12:23:30|91.62|91.12|91.62|91.12|91.63|91.13|91.62|91.12|3
1736166220000|2025-01-06 12:23:40|91.61|91.11|91.57|91.07|91.61|91.11|91.57|91.07|5
1736166230000|2025-01-06 12:23:50|91.59|91.09|91.59|91.09|91.59|91.09|91.58|91.08|3
1736166240000|2025-01-06 12:24:00|91.6|91.1|91.63|91.13|91.63|91.13|91.6|91.1|3
1736166250000|2025-01-06 12:24:10|91.64|91.14|91.69|91.19|91.69|91.19|91.63|91.13|6
1736166260000|2025-01-06 12:24:20|91.7|91.2|91.73|91.23|91.73|91.23|91.69|91.19|8
1736166270000|2025-01-06 12:24:30|91.72|91.22|91.7|91.2|91.72|91.22|91.69|91.19|5
1736166280000|2025-01-06 12:24:40|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1736166290000|2025-01-06 12:24:50|91.73|91.23|91.77|91.27|91.78|91.28|91.73|91.23|6
1736166300000|2025-01-06 12:25:00|91.78|91.28|91.71|91.21|91.78|91.28|91.71|91.21|10
1736166310000|2025-01-06 12:25:10|91.7|91.2|91.74|91.24|91.74|91.24|91.7|91.2|5
1736166320000|2025-01-06 12:25:20|91.77|91.27|91.73|91.23|91.77|91.27|91.73|91.23|3
1736166330000|2025-01-06 12:25:30|91.72|91.22|91.73|91.23|91.73|91.23|91.7|91.2|5
1736166340000|2025-01-06 12:25:40|91.72|91.22|91.64|91.14|91.72|91.22|91.64|91.14|11
1736166350000|2025-01-06 12:25:50|91.65|91.15|91.62|91.12|91.68|91.18|91.61|91.11|11
1736166360000|2025-01-06 12:26:00|91.64|91.14|91.61|91.11|91.64|91.14|91.61|91.11|7
1736166370000|2025-01-06 12:26:10|91.59|91.09|91.57|91.07|91.63|91.13|91.57|91.07|10
1736166380000|2025-01-06 12:26:20|91.59|91.09|91.59|91.09|91.63|91.13|91.58|91.08|10
1736166390000|2025-01-06 12:26:30|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736166400000|2025-01-06 12:26:40|91.57|91.07|91.57|91.07|91.57|91.07|91.56|91.06|3
1736166410000|2025-01-06 12:26:50|91.56|91.06|91.52|91.02|91.57|91.07|91.52|91.02|4
1736166420000|2025-01-06 12:27:00|91.51|91.01|91.49|90.99|91.51|91.01|91.47|90.97|10
1736166440000|2025-01-06 12:27:20|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736166450000|2025-01-06 12:27:30|91.49|90.99|91.44|90.94|91.49|90.99|91.44|90.94|5
1736166460000|2025-01-06 12:27:40|91.47|90.97|91.48|90.98|91.5|91|91.47|90.97|5
1736166470000|2025-01-06 12:27:50|91.49|90.99|91.49|90.99|91.49|90.99|91.49|90.99|1
1736166480000|2025-01-06 12:28:00|91.47|90.97|91.47|90.97|91.48|90.98|91.44|90.94|7
1736166490000|2025-01-06 12:28:10|91.48|90.98|91.48|90.98|91.5|91|91.48|90.98|4
1736166500000|2025-01-06 12:28:20|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|2
1736166510000|2025-01-06 12:28:30|91.48|90.98|91.5|91|91.5|91|91.48|90.98|3
1736166520000|2025-01-06 12:28:40|91.49|90.99|91.48|90.98|91.49|90.99|91.47|90.97|6
1736166530000|2025-01-06 12:28:50|91.5|91|91.48|90.98|91.5|91|91.47|90.97|5
1736166540000|2025-01-06 12:29:00|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1736166550000|2025-01-06 12:29:10|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736166560000|2025-01-06 12:29:20|91.45|90.95|91.47|90.97|91.47|90.97|91.43|90.93|6
1736166580000|2025-01-06 12:29:40|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|2
1736166590000|2025-01-06 12:29:50|91.44|90.94|91.42|90.92|91.44|90.94|91.42|90.92|3
1736166600000|2025-01-06 12:30:00|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736166610000|2025-01-06 12:30:10|91.42|90.92|91.38|90.88|91.42|90.92|91.38|90.88|4
1736166620000|2025-01-06 12:30:20|91.37|90.87|91.37|90.87|91.38|90.88|91.37|90.87|5
1736166630000|2025-01-06 12:30:30|91.39|90.89|91.39|90.89|91.39|90.89|91.38|90.88|3
1736166640000|2025-01-06 12:30:40|91.34|90.84|91.33|90.83|91.34|90.84|91.33|90.83|4
1736166650000|2025-01-06 12:30:50|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736166660000|2025-01-06 12:31:00|91.37|90.87|91.29|90.79|91.37|90.87|91.29|90.79|9
1736166670000|2025-01-06 12:31:10|91.28|90.78|91.26|90.76|91.3|90.8|91.26|90.76|10
1736166680000|2025-01-06 12:31:20|91.25|90.75|91.23|90.73|91.26|90.76|91.23|90.73|5
1736166690000|2025-01-06 12:31:30|91.22|90.72|91.19|90.69|91.24|90.74|91.18|90.68|10
1736166700000|2025-01-06 12:31:40|91.2|90.7|91.2|90.7|91.2|90.7|91.19|90.69|3
1736166710000|2025-01-06 12:31:50|91.19|90.69|91.2|90.7|91.2|90.7|91.19|90.69|2
1736166720000|2025-01-06 12:32:00|91.19|90.69|91.16|90.66|91.19|90.69|91.16|90.66|4
1736166730000|2025-01-06 12:32:10|91.17|90.67|91.16|90.66|91.18|90.68|91.16|90.66|4
1736166740000|2025-01-06 12:32:20|91.15|90.65|91.18|90.68|91.18|90.68|91.15|90.65|3
1736166750000|2025-01-06 12:32:30|91.19|90.69|91.2|90.7|91.2|90.7|91.19|90.69|2
1736166760000|2025-01-06 12:32:40|91.21|90.71|91.19|90.69|91.21|90.71|91.19|90.69|3
1736166770000|2025-01-06 12:32:50|91.2|90.7|91.19|90.69|91.2|90.7|91.19|90.69|2
1736166780000|2025-01-06 12:33:00|91.2|90.7|91.2|90.7|91.2|90.7|91.18|90.68|7
1736166790000|2025-01-06 12:33:10|91.21|90.71|91.2|90.7|91.21|90.71|91.2|90.7|2
1736166800000|2025-01-06 12:33:20|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1736166810000|2025-01-06 12:33:30|91.2|90.7|91.27|90.77|91.28|90.78|91.2|90.7|6
1736166820000|2025-01-06 12:33:40|91.28|90.78|91.27|90.77|91.28|90.78|91.27|90.77|2
1736166830000|2025-01-06 12:33:50|91.28|90.78|91.27|90.77|91.28|90.78|91.26|90.76|4
1736166840000|2025-01-06 12:34:00|91.26|90.76|91.26|90.76|91.26|90.76|91.26|90.76|1
1736166850000|2025-01-06 12:34:10|91.27|90.77|91.21|90.71|91.27|90.77|91.21|90.71|3
1736166860000|2025-01-06 12:34:20|91.22|90.72|91.21|90.71|91.22|90.72|91.21|90.71|2
1736166870000|2025-01-06 12:34:30|91.22|90.72|91.23|90.73|91.23|90.73|91.22|90.72|2
1736166880000|2025-01-06 12:34:40|91.24|90.74|91.23|90.73|91.24|90.74|91.23|90.73|2
1736166890000|2025-01-06 12:34:50|91.22|90.72|91.22|90.72|91.22|90.72|91.22|90.72|1
1736166900000|2025-01-06 12:35:00|91.24|90.74|91.26|90.76|91.27|90.77|91.24|90.74|4
1736166910000|2025-01-06 12:35:10|91.27|90.77|91.26|90.76|91.27|90.77|91.26|90.76|2
1736166920000|2025-01-06 12:35:20|91.27|90.77|91.29|90.79|91.3|90.8|91.27|90.77|4
1736166930000|2025-01-06 12:35:30|91.3|90.8|91.32|90.82|91.32|90.82|91.3|90.8|3
1736166940000|2025-01-06 12:35:40|91.33|90.83|91.36|90.86|91.36|90.86|91.33|90.83|2
1736166950000|2025-01-06 12:35:50|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736166960000|2025-01-06 12:36:00|91.33|90.83|91.35|90.85|91.37|90.87|91.32|90.82|6
1736166970000|2025-01-06 12:36:10|91.33|90.83|91.37|90.87|91.37|90.87|91.33|90.83|4
1736166980000|2025-01-06 12:36:20|91.36|90.86|91.39|90.89|91.39|90.89|91.36|90.86|4
1736166990000|2025-01-06 12:36:30|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1736167000000|2025-01-06 12:36:40|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1736167010000|2025-01-06 12:36:50|91.36|90.86|91.32|90.82|91.36|90.86|91.32|90.82|6
1736167020000|2025-01-06 12:37:00|91.33|90.83|91.35|90.85|91.37|90.87|91.33|90.83|5
1736167030000|2025-01-06 12:37:10|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736167040000|2025-01-06 12:37:20|91.38|90.88|91.36|90.86|91.38|90.88|91.36|90.86|3
1736167050000|2025-01-06 12:37:30|91.38|90.88|91.39|90.89|91.39|90.89|91.37|90.87|7
1736167060000|2025-01-06 12:37:40|91.4|90.9|91.41|90.91|91.41|90.91|91.4|90.9|2
1736167070000|2025-01-06 12:37:50|91.4|90.9|91.4|90.9|91.4|90.9|91.4|90.9|1
1736167080000|2025-01-06 12:38:00|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1736167090000|2025-01-06 12:38:10|91.39|90.89|91.41|90.91|91.41|90.91|91.38|90.88|4
1736167100000|2025-01-06 12:38:20|91.4|90.9|91.4|90.9|91.4|90.9|91.4|90.9|1
1736167110000|2025-01-06 12:38:30|91.41|90.91|91.42|90.92|91.42|90.92|91.41|90.91|2
1736167120000|2025-01-06 12:38:40|91.43|90.93|91.48|90.98|91.49|90.99|91.42|90.92|4
1736167130000|2025-01-06 12:38:50|91.49|90.99|91.49|90.99|91.49|90.99|91.49|90.99|1
1736167140000|2025-01-06 12:39:00|91.5|91|91.5|91|91.5|91|91.5|91|1
1736167150000|2025-01-06 12:39:10|91.51|91.01|91.5|91|91.51|91.01|91.48|90.98|7
1736167160000|2025-01-06 12:39:20|91.51|91.01|91.54|91.04|91.55|91.05|91.5|91|6
1736167170000|2025-01-06 12:39:30|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736167180000|2025-01-06 12:39:40|91.53|91.03|91.52|91.02|91.53|91.03|91.51|91.01|6
1736167190000|2025-01-06 12:39:50|91.51|91.01|91.49|90.99|91.51|91.01|91.49|90.99|3
1736167200000|2025-01-06 12:40:00|91.48|90.98|91.43|90.93|91.48|90.98|91.42|90.92|7
1736167210000|2025-01-06 12:40:10|91.44|90.94|91.48|90.98|91.48|90.98|91.44|90.94|4
1736167220000|2025-01-06 12:40:20|91.47|90.97|91.47|90.97|91.47|90.97|91.46|90.96|3
1736167230000|2025-01-06 12:40:30|91.45|90.95|91.44|90.94|91.45|90.95|91.42|90.92|6
1736167240000|2025-01-06 12:40:40|91.43|90.93|91.48|90.98|91.48|90.98|91.43|90.93|3
1736167250000|2025-01-06 12:40:50|91.5|91|91.5|91|91.5|91|91.5|91|1
1736167260000|2025-01-06 12:41:00|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736167270000|2025-01-06 12:41:10|91.58|91.08|91.57|91.07|91.58|91.08|91.56|91.06|7
1736167280000|2025-01-06 12:41:20|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736167290000|2025-01-06 12:41:30|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|2
1736167300000|2025-01-06 12:41:40|91.58|91.08|91.57|91.07|91.58|91.08|91.56|91.06|4
1736167310000|2025-01-06 12:41:50|91.58|91.08|91.6|91.1|91.61|91.11|91.57|91.07|8
1736167320000|2025-01-06 12:42:00|91.61|91.11|91.63|91.13|91.63|91.13|91.61|91.11|3
1736167340000|2025-01-06 12:42:20|91.61|91.11|91.59|91.09|91.61|91.11|91.59|91.09|2
1736167360000|2025-01-06 12:42:40|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736167380000|2025-01-06 12:43:00|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736167420000|2025-01-06 12:43:40|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736167430000|2025-01-06 12:43:50|91.59|91.09|91.6|91.1|91.6|91.1|91.59|91.09|2
1736167440000|2025-01-06 12:44:00|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736167450000|2025-01-06 12:44:10|91.57|91.07|91.57|91.07|91.58|91.08|91.57|91.07|3
1736167460000|2025-01-06 12:44:20|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|4
1736167470000|2025-01-06 12:44:30|91.56|91.06|91.58|91.08|91.58|91.08|91.55|91.05|4
1736167490000|2025-01-06 12:44:50|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736167500000|2025-01-06 12:45:00|91.6|91.1|91.61|91.11|91.62|91.12|91.6|91.1|6
1736167510000|2025-01-06 12:45:10|91.6|91.1|91.57|91.07|91.6|91.1|91.57|91.07|3
1736167520000|2025-01-06 12:45:20|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736167540000|2025-01-06 12:45:40|91.55|91.05|91.53|91.03|91.56|91.06|91.53|91.03|3
1736167550000|2025-01-06 12:45:50|91.51|91.01|91.53|91.03|91.53|91.03|91.51|91.01|9
1736167560000|2025-01-06 12:46:00|91.52|91.02|91.52|91.02|91.53|91.03|91.51|91.01|4
1736167580000|2025-01-06 12:46:20|91.53|91.03|91.59|91.09|91.59|91.09|91.53|91.03|9
1736167590000|2025-01-06 12:46:30|91.6|91.1|91.62|91.12|91.63|91.13|91.6|91.1|7
1736167600000|2025-01-06 12:46:40|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1736167610000|2025-01-06 12:46:50|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736167620000|2025-01-06 12:47:00|91.61|91.11|91.61|91.11|91.61|91.11|91.59|91.09|3
1736167630000|2025-01-06 12:47:10|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736167640000|2025-01-06 12:47:20|91.61|91.11|91.62|91.12|91.63|91.13|91.61|91.11|3
1736167650000|2025-01-06 12:47:30|91.63|91.13|91.67|91.17|91.67|91.17|91.63|91.13|2
1736167660000|2025-01-06 12:47:40|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736167670000|2025-01-06 12:47:50|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736167680000|2025-01-06 12:48:00|91.7|91.2|91.71|91.21|91.71|91.21|91.69|91.19|6
1736167690000|2025-01-06 12:48:10|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736167700000|2025-01-06 12:48:20|91.72|91.22|91.71|91.21|91.73|91.23|91.71|91.21|4
1736167710000|2025-01-06 12:48:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736167720000|2025-01-06 12:48:40|91.72|91.22|91.74|91.24|91.74|91.24|91.72|91.22|2
1736167730000|2025-01-06 12:48:50|91.75|91.25|91.7|91.2|91.75|91.25|91.69|91.19|7
1736167740000|2025-01-06 12:49:00|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|4
1736167750000|2025-01-06 12:49:10|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|2
1736167760000|2025-01-06 12:49:20|91.6|91.1|91.54|91.04|91.6|91.1|91.53|91.03|8
1736167770000|2025-01-06 12:49:30|91.57|91.07|91.57|91.07|91.58|91.08|91.56|91.06|4
1736167780000|2025-01-06 12:49:40|91.56|91.06|91.54|91.04|91.56|91.06|91.53|91.03|4
1736167790000|2025-01-06 12:49:50|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736167800000|2025-01-06 12:50:00|91.51|91.01|91.49|90.99|91.52|91.02|91.48|90.98|7
1736167810000|2025-01-06 12:50:10|91.51|91.01|91.52|91.02|91.52|91.02|91.5|91|4
1736167820000|2025-01-06 12:50:20|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736167830000|2025-01-06 12:50:30|91.51|91.01|91.46|90.96|91.51|91.01|91.44|90.94|7
1736167840000|2025-01-06 12:50:40|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|2
1736167850000|2025-01-06 12:50:50|91.47|90.97|91.48|90.98|91.49|90.99|91.47|90.97|4
1736167860000|2025-01-06 12:51:00|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1736167870000|2025-01-06 12:51:10|91.45|90.95|91.43|90.93|91.45|90.95|91.43|90.93|3
1736167880000|2025-01-06 12:51:20|91.42|90.92|91.41|90.91|91.44|90.94|91.41|90.91|6
1736167890000|2025-01-06 12:51:30|91.4|90.9|91.39|90.89|91.4|90.9|91.39|90.89|2
1736167900000|2025-01-06 12:51:40|91.4|90.9|91.39|90.89|91.4|90.9|91.38|90.88|4
1736167910000|2025-01-06 12:51:50|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736167920000|2025-01-06 12:52:00|91.36|90.86|91.35|90.85|91.38|90.88|91.35|90.85|7
1736167930000|2025-01-06 12:52:10|91.33|90.83|91.37|90.87|91.38|90.88|91.33|90.83|6
1736167940000|2025-01-06 12:52:20|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736167950000|2025-01-06 12:52:30|91.37|90.87|91.34|90.84|91.37|90.87|91.33|90.83|5
1736167960000|2025-01-06 12:52:40|91.32|90.82|91.31|90.81|91.33|90.83|91.29|90.79|9
1736167970000|2025-01-06 12:52:50|91.3|90.8|91.3|90.8|91.3|90.8|91.3|90.8|1
1736167980000|2025-01-06 12:53:00|91.29|90.79|91.24|90.74|91.29|90.79|91.24|90.74|4
1736167990000|2025-01-06 12:53:10|91.23|90.73|91.24|90.74|91.24|90.74|91.23|90.73|2
1736168000000|2025-01-06 12:53:20|91.25|90.75|91.27|90.77|91.27|90.77|91.25|90.75|2
1736168010000|2025-01-06 12:53:30|91.28|90.78|91.29|90.79|91.29|90.79|91.28|90.78|2
1736168020000|2025-01-06 12:53:40|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736168030000|2025-01-06 12:53:50|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736168040000|2025-01-06 12:54:00|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736168050000|2025-01-06 12:54:10|91.33|90.83|91.33|90.83|91.34|90.84|91.33|90.83|3
1736168060000|2025-01-06 12:54:20|91.3|90.8|91.3|90.8|91.3|90.8|91.3|90.8|1
1736168070000|2025-01-06 12:54:30|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736168080000|2025-01-06 12:54:40|91.32|90.82|91.32|90.82|91.32|90.82|91.31|90.81|3
1736168090000|2025-01-06 12:54:50|91.34|90.84|91.39|90.89|91.39|90.89|91.34|90.84|2
1736168100000|2025-01-06 12:55:00|91.38|90.88|91.43|90.93|91.43|90.93|91.38|90.88|4
1736168110000|2025-01-06 12:55:10|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1736168120000|2025-01-06 12:55:20|91.43|90.93|91.44|90.94|91.44|90.94|91.43|90.93|2
1736168130000|2025-01-06 12:55:30|91.42|90.92|91.35|90.85|91.42|90.92|91.35|90.85|7
1736168140000|2025-01-06 12:55:40|91.36|90.86|91.37|90.87|91.37|90.87|91.36|90.86|2
1736168150000|2025-01-06 12:55:50|91.34|90.84|91.33|90.83|91.34|90.84|91.32|90.82|6
1736168160000|2025-01-06 12:56:00|91.36|90.86|91.38|90.88|91.38|90.88|91.36|90.86|3
1736168170000|2025-01-06 12:56:10|91.37|90.87|91.34|90.84|91.38|90.88|91.34|90.84|7
1736168180000|2025-01-06 12:56:20|91.33|90.83|91.36|90.86|91.37|90.87|91.31|90.81|6
1736168190000|2025-01-06 12:56:30|91.37|90.87|91.38|90.88|91.38|90.88|91.36|90.86|4
1736168210000|2025-01-06 12:56:50|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736168220000|2025-01-06 12:57:00|91.39|90.89|91.4|90.9|91.41|90.91|91.39|90.89|3
1736168230000|2025-01-06 12:57:10|91.39|90.89|91.47|90.97|91.5|91|91.39|90.89|7
1736168240000|2025-01-06 12:57:20|91.48|90.98|91.48|90.98|91.49|90.99|91.48|90.98|3
1736168250000|2025-01-06 12:57:30|91.49|90.99|91.48|90.98|91.49|90.99|91.48|90.98|2
1736168260000|2025-01-06 12:57:40|91.47|90.97|91.45|90.95|91.47|90.97|91.44|90.94|7
1736168270000|2025-01-06 12:57:50|91.44|90.94|91.39|90.89|91.45|90.95|91.38|90.88|15
1736168280000|2025-01-06 12:58:00|91.38|90.88|91.38|90.88|91.39|90.89|91.35|90.85|8
1736168290000|2025-01-06 12:58:10|91.39|90.89|91.48|90.98|91.48|90.98|91.38|90.88|8
1736168300000|2025-01-06 12:58:20|91.49|90.99|91.53|91.03|91.53|91.03|91.49|90.99|4
1736168310000|2025-01-06 12:58:30|91.52|91.02|91.59|91.09|91.59|91.09|91.51|91.01|8
1736168320000|2025-01-06 12:58:40|91.6|91.1|91.54|91.04|91.62|91.12|91.54|91.04|8
1736168330000|2025-01-06 12:58:50|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736168340000|2025-01-06 12:59:00|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736168360000|2025-01-06 12:59:20|91.51|91.01|91.5|91|91.51|91.01|91.48|90.98|5
1736168370000|2025-01-06 12:59:30|91.49|90.99|91.49|90.99|91.5|91|91.49|90.99|3
1736168380000|2025-01-06 12:59:40|91.5|91|91.5|91|91.5|91|91.5|91|1
1736168390000|2025-01-06 12:59:50|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736168400000|2025-01-06 13:00:00|91.53|91.03|91.52|91.02|91.53|91.03|91.51|91.01|4
1736168410000|2025-01-06 13:00:10|91.54|91.04|91.63|91.13|91.63|91.13|91.54|91.04|9
1736168420000|2025-01-06 13:00:20|91.64|91.14|91.58|91.08|91.64|91.14|91.58|91.08|7
1736168430000|2025-01-06 13:00:30|91.59|91.09|91.59|91.09|91.59|91.09|91.58|91.08|3
1736168440000|2025-01-06 13:00:40|91.58|91.08|91.6|91.1|91.6|91.1|91.58|91.08|3
1736168450000|2025-01-06 13:00:50|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736168460000|2025-01-06 13:01:00|91.63|91.13|91.7|91.2|91.71|91.21|91.63|91.13|4
1736168470000|2025-01-06 13:01:10|91.71|91.21|91.74|91.24|91.79|91.29|91.7|91.2|11
1736168480000|2025-01-06 13:01:20|91.73|91.23|91.71|91.21|91.75|91.25|91.71|91.21|11
1736168490000|2025-01-06 13:01:30|91.72|91.22|91.6|91.1|91.72|91.22|91.6|91.1|8
1736168500000|2025-01-06 13:01:40|91.63|91.13|91.67|91.17|91.69|91.19|91.63|91.13|5
1736168510000|2025-01-06 13:01:50|91.66|91.16|91.67|91.17|91.68|91.18|91.64|91.14|9
1736168520000|2025-01-06 13:02:00|91.68|91.18|91.7|91.2|91.71|91.21|91.68|91.18|12
1736168530000|2025-01-06 13:02:10|91.69|91.19|91.71|91.21|91.71|91.21|91.69|91.19|5
1736168540000|2025-01-06 13:02:20|91.73|91.23|91.73|91.23|91.74|91.24|91.72|91.22|5
1736168560000|2025-01-06 13:02:40|91.72|91.22|91.7|91.2|91.72|91.22|91.68|91.18|10
1736168570000|2025-01-06 13:02:50|91.69|91.19|91.69|91.19|91.69|91.19|91.68|91.18|3
1736168580000|2025-01-06 13:03:00|91.72|91.22|91.7|91.2|91.77|91.27|91.7|91.2|10
1736168590000|2025-01-06 13:03:10|91.71|91.21|91.71|91.21|91.72|91.22|91.71|91.21|3
1736168600000|2025-01-06 13:03:20|91.72|91.22|91.76|91.26|91.76|91.26|91.71|91.21|8
1736168610000|2025-01-06 13:03:30|91.75|91.25|91.73|91.23|91.75|91.25|91.71|91.21|8
1736168620000|2025-01-06 13:03:40|91.74|91.24|91.74|91.24|91.8|91.3|91.73|91.23|16
1736168630000|2025-01-06 13:03:50|91.73|91.23|91.74|91.24|91.74|91.24|91.73|91.23|4
1736168640000|2025-01-06 13:04:00|91.73|91.23|91.72|91.22|91.73|91.23|91.71|91.21|5
1736168650000|2025-01-06 13:04:10|91.73|91.23|91.72|91.22|91.73|91.23|91.71|91.21|8
1736168660000|2025-01-06 13:04:20|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|4
1736168670000|2025-01-06 13:04:30|91.71|91.21|91.6|91.1|91.71|91.21|91.6|91.1|9
1736168680000|2025-01-06 13:04:40|91.61|91.11|91.58|91.08|91.61|91.11|91.57|91.07|6
1736168690000|2025-01-06 13:04:50|91.57|91.07|91.52|91.02|91.57|91.07|91.52|91.02|4
1736168700000|2025-01-06 13:05:00|91.51|91.01|91.51|91.01|91.51|91.01|91.5|91|3
1736168710000|2025-01-06 13:05:10|91.52|91.02|91.52|91.02|91.53|91.03|91.51|91.01|5
1736168720000|2025-01-06 13:05:20|91.54|91.04|91.54|91.04|91.54|91.04|91.53|91.03|5
1736168730000|2025-01-06 13:05:30|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736168740000|2025-01-06 13:05:40|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736168760000|2025-01-06 13:06:00|91.51|91.01|91.44|90.94|91.51|91.01|91.44|90.94|6
1736168770000|2025-01-06 13:06:10|91.43|90.93|91.44|90.94|91.44|90.94|91.43|90.93|4
1736168780000|2025-01-06 13:06:20|91.43|90.93|91.34|90.84|91.43|90.93|91.34|90.84|7
1736168790000|2025-01-06 13:06:30|91.33|90.83|91.35|90.85|91.35|90.85|91.33|90.83|3
1736168800000|2025-01-06 13:06:40|91.34|90.84|91.32|90.82|91.34|90.84|91.31|90.81|7
1736168810000|2025-01-06 13:06:50|91.33|90.83|91.33|90.83|91.34|90.84|91.33|90.83|3
1736168820000|2025-01-06 13:07:00|91.34|90.84|91.36|90.86|91.38|90.88|91.34|90.84|5
1736168830000|2025-01-06 13:07:10|91.35|90.85|91.41|90.91|91.41|90.91|91.33|90.83|10
1736168840000|2025-01-06 13:07:20|91.42|90.92|91.42|90.92|91.45|90.95|91.42|90.92|6
1736168850000|2025-01-06 13:07:30|91.41|90.91|91.39|90.89|91.42|90.92|91.39|90.89|7
1736168860000|2025-01-06 13:07:40|91.35|90.85|91.39|90.89|91.39|90.89|91.35|90.85|4
1736168870000|2025-01-06 13:07:50|91.38|90.88|91.43|90.93|91.44|90.94|91.38|90.88|11
1736168880000|2025-01-06 13:08:00|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736168890000|2025-01-06 13:08:10|91.44|90.94|91.5|91|91.51|91.01|91.44|90.94|5
1736168900000|2025-01-06 13:08:20|91.51|91.01|91.54|91.04|91.54|91.04|91.51|91.01|4
1736168910000|2025-01-06 13:08:30|91.55|91.05|91.55|91.05|91.61|91.11|91.55|91.05|11
1736168920000|2025-01-06 13:08:40|91.54|91.04|91.45|90.95|91.54|91.04|91.44|90.94|8
1736168930000|2025-01-06 13:08:50|91.46|90.96|91.46|90.96|91.5|91|91.46|90.96|6
1736168940000|2025-01-06 13:09:00|91.47|90.97|91.49|90.99|91.5|91|91.44|90.94|9
1736168950000|2025-01-06 13:09:10|91.48|90.98|91.48|90.98|91.48|90.98|91.45|90.95|5
1736168960000|2025-01-06 13:09:20|91.46|90.96|91.42|90.92|91.46|90.96|91.42|90.92|4
1736168970000|2025-01-06 13:09:30|91.43|90.93|91.38|90.88|91.43|90.93|91.38|90.88|5
1736168980000|2025-01-06 13:09:40|91.37|90.87|91.32|90.82|91.37|90.87|91.32|90.82|8
1736168990000|2025-01-06 13:09:50|91.33|90.83|91.34|90.84|91.34|90.84|91.33|90.83|2
1736169000000|2025-01-06 13:10:00|91.33|90.83|91.37|90.87|91.37|90.87|91.3|90.8|6
1736169010000|2025-01-06 13:10:10|91.38|90.88|91.35|90.85|91.38|90.88|91.34|90.84|17
1736169020000|2025-01-06 13:10:20|91.36|90.86|91.38|90.88|91.38|90.88|91.36|90.86|5
1736169030000|2025-01-06 13:10:30|91.39|90.89|91.4|90.9|91.4|90.9|91.39|90.89|2
1736169040000|2025-01-06 13:10:40|91.39|90.89|91.41|90.91|91.41|90.91|91.39|90.89|9
1736169050000|2025-01-06 13:10:50|91.42|90.92|91.42|90.92|91.48|90.98|91.42|90.92|10
1736169060000|2025-01-06 13:11:00|91.41|90.91|91.39|90.89|91.41|90.91|91.37|90.87|9
1736169070000|2025-01-06 13:11:10|91.4|90.9|91.4|90.9|91.42|90.92|91.4|90.9|5
1736169090000|2025-01-06 13:11:30|91.41|90.91|91.39|90.89|91.41|90.91|91.39|90.89|5
1736169100000|2025-01-06 13:11:40|91.4|90.9|91.34|90.84|91.4|90.9|91.34|90.84|7
1736169110000|2025-01-06 13:11:50|91.33|90.83|91.34|90.84|91.35|90.85|91.32|90.82|5
1736169120000|2025-01-06 13:12:00|91.33|90.83|91.3|90.8|91.33|90.83|91.3|90.8|6
1736169130000|2025-01-06 13:12:10|91.29|90.79|91.33|90.83|91.33|90.83|91.27|90.77|7
1736169140000|2025-01-06 13:12:20|91.32|90.82|91.28|90.78|91.32|90.82|91.26|90.76|7
1736169150000|2025-01-06 13:12:30|91.27|90.77|91.24|90.74|91.27|90.77|91.23|90.73|12
1736169160000|2025-01-06 13:12:40|91.23|90.73|91.43|90.93|91.43|90.93|91.23|90.73|13
1736169170000|2025-01-06 13:12:50|91.42|90.92|91.41|90.91|91.42|90.92|91.4|90.9|4
1736169190000|2025-01-06 13:13:10|91.4|90.9|91.34|90.84|91.4|90.9|91.34|90.84|5
1736169200000|2025-01-06 13:13:20|91.35|90.85|91.33|90.83|91.38|90.88|91.32|90.82|13
1736169210000|2025-01-06 13:13:30|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|2
1736169220000|2025-01-06 13:13:40|91.33|90.83|91.32|90.82|91.41|90.91|91.32|90.82|7
1736169230000|2025-01-06 13:13:50|91.3|90.8|91.27|90.77|91.3|90.8|91.22|90.72|11
1736169240000|2025-01-06 13:14:00|91.28|90.78|91.29|90.79|91.3|90.8|91.28|90.78|4
1736169250000|2025-01-06 13:14:10|91.28|90.78|91.33|90.83|91.34|90.84|91.28|90.78|12
1736169260000|2025-01-06 13:14:20|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|2
1736169270000|2025-01-06 13:14:30|91.35|90.85|91.29|90.79|91.38|90.88|91.29|90.79|13
1736169280000|2025-01-06 13:14:40|91.28|90.78|91.18|90.68|91.28|90.78|91.18|90.68|10
1736169290000|2025-01-06 13:14:50|91.19|90.69|91.18|90.68|91.19|90.69|91.17|90.67|6
1736169300000|2025-01-06 13:15:00|91.19|90.69|91.17|90.67|91.19|90.69|91.14|90.64|9
1736169310000|2025-01-06 13:15:10|91.18|90.68|91.19|90.69|91.21|90.71|91.18|90.68|13
1736169320000|2025-01-06 13:15:20|91.18|90.68|91.1|90.6|91.18|90.68|91.1|90.6|7
1736169330000|2025-01-06 13:15:30|91.08|90.58|91.07|90.57|91.1|90.6|91.04|90.54|16
1736169340000|2025-01-06 13:15:40|91.05|90.55|91.03|90.53|91.06|90.56|91.03|90.53|8
1736169350000|2025-01-06 13:15:50|91.02|90.52|91|90.5|91.02|90.52|90.96|90.46|11
1736169360000|2025-01-06 13:16:00|90.99|90.49|90.99|90.49|91|90.5|90.98|90.48|6
1736169370000|2025-01-06 13:16:10|91|90.5|91.04|90.54|91.09|90.59|91|90.5|16
1736169380000|2025-01-06 13:16:20|91.03|90.53|91.01|90.51|91.03|90.53|90.98|90.48|8
1736169390000|2025-01-06 13:16:30|90.99|90.49|91.03|90.53|91.04|90.54|90.99|90.49|10
1736169400000|2025-01-06 13:16:40|91.02|90.52|90.98|90.48|91.02|90.52|90.97|90.47|6
1736169410000|2025-01-06 13:16:50|90.97|90.47|90.93|90.43|90.97|90.47|90.93|90.43|5
1736169420000|2025-01-06 13:17:00|90.92|90.42|90.93|90.43|90.96|90.46|90.92|90.42|7
1736169430000|2025-01-06 13:17:10|90.94|90.44|91.01|90.51|91.01|90.51|90.94|90.44|8
1736169440000|2025-01-06 13:17:20|91.02|90.52|91.03|90.53|91.08|90.58|91.02|90.52|11
1736169450000|2025-01-06 13:17:30|91.02|90.52|91|90.5|91.04|90.54|90.99|90.49|10
1736169460000|2025-01-06 13:17:40|90.99|90.49|90.97|90.47|90.99|90.49|90.97|90.47|3
1736169470000|2025-01-06 13:17:50|90.96|90.46|90.94|90.44|90.98|90.48|90.94|90.44|11
1736169480000|2025-01-06 13:18:00|90.96|90.46|90.93|90.43|91|90.5|90.93|90.43|12
1736169490000|2025-01-06 13:18:10|90.94|90.44|90.99|90.49|90.99|90.49|90.94|90.44|4
1736169500000|2025-01-06 13:18:20|91|90.5|91.1|90.6|91.1|90.6|91|90.5|14
1736169510000|2025-01-06 13:18:30|91.12|90.62|91.07|90.57|91.12|90.62|91.07|90.57|5
1736169520000|2025-01-06 13:18:40|91.08|90.58|91.08|90.58|91.11|90.61|91.07|90.57|10
1736169530000|2025-01-06 13:18:50|91.07|90.57|91.02|90.52|91.07|90.57|91|90.5|13
1736169540000|2025-01-06 13:19:00|91.03|90.53|91.11|90.61|91.11|90.61|91.02|90.52|12
1736169550000|2025-01-06 13:19:10|91.13|90.63|91.17|90.67|91.17|90.67|91.13|90.63|4
1736169560000|2025-01-06 13:19:20|91.16|90.66|91.14|90.64|91.17|90.67|91.14|90.64|9
1736169570000|2025-01-06 13:19:30|91.13|90.63|91.13|90.63|91.14|90.64|91.13|90.63|3
1736169600000|2025-01-06 13:20:00|91.14|90.64|91.14|90.64|91.14|90.64|91.13|90.63|5
1736169610000|2025-01-06 13:20:10|91.15|90.65|91.19|90.69|91.21|90.71|91.15|90.65|9
1736169620000|2025-01-06 13:20:20|91.18|90.68|91.19|90.69|91.19|90.69|91.18|90.68|2
1736169630000|2025-01-06 13:20:30|91.2|90.7|91.27|90.77|91.27|90.77|91.2|90.7|7
1736169640000|2025-01-06 13:20:40|91.26|90.76|91.27|90.77|91.27|90.77|91.25|90.75|5
1736169650000|2025-01-06 13:20:50|91.28|90.78|91.31|90.81|91.31|90.81|91.28|90.78|4
1736169660000|2025-01-06 13:21:00|91.32|90.82|91.32|90.82|91.38|90.88|91.32|90.82|12
1736169670000|2025-01-06 13:21:10|91.33|90.83|91.33|90.83|91.38|90.88|91.33|90.83|11
1736169680000|2025-01-06 13:21:20|91.31|90.81|91.32|90.82|91.32|90.82|91.3|90.8|4
1736169690000|2025-01-06 13:21:30|91.31|90.81|91.32|90.82|91.32|90.82|91.29|90.79|8
1736169700000|2025-01-06 13:21:40|91.33|90.83|91.37|90.87|91.38|90.88|91.33|90.83|11
1736169710000|2025-01-06 13:21:50|91.38|90.88|91.4|90.9|91.4|90.9|91.38|90.88|3
1736169720000|2025-01-06 13:22:00|91.41|90.91|91.4|90.9|91.41|90.91|91.4|90.9|4
1736169730000|2025-01-06 13:22:10|91.39|90.89|91.36|90.86|91.39|90.89|91.36|90.86|4
1736169740000|2025-01-06 13:22:20|91.35|90.85|91.32|90.82|91.38|90.88|91.32|90.82|8
1736169750000|2025-01-06 13:22:30|91.31|90.81|91.3|90.8|91.31|90.81|91.3|90.8|6
1736169760000|2025-01-06 13:22:40|91.31|90.81|91.36|90.86|91.37|90.87|91.31|90.81|7
1736169770000|2025-01-06 13:22:50|91.35|90.85|91.35|90.85|91.36|90.86|91.35|90.85|3
1736169780000|2025-01-06 13:23:00|91.34|90.84|91.4|90.9|91.4|90.9|91.34|90.84|7
1736169790000|2025-01-06 13:23:10|91.41|90.91|91.45|90.95|91.45|90.95|91.4|90.9|6
1736169800000|2025-01-06 13:23:20|91.46|90.96|91.41|90.91|91.47|90.97|91.41|90.91|6
1736169810000|2025-01-06 13:23:30|91.42|90.92|91.41|90.91|91.43|90.93|91.41|90.91|4
1736169820000|2025-01-06 13:23:40|91.42|90.92|91.42|90.92|91.42|90.92|91.41|90.91|3
1736169830000|2025-01-06 13:23:50|91.41|90.91|91.42|90.92|91.42|90.92|91.41|90.91|2
1736169840000|2025-01-06 13:24:00|91.44|90.94|91.47|90.97|91.47|90.97|91.44|90.94|4
1736169850000|2025-01-06 13:24:10|91.46|90.96|91.46|90.96|91.46|90.96|91.43|90.93|4
1736169860000|2025-01-06 13:24:20|91.48|90.98|91.48|90.98|91.48|90.98|91.47|90.97|3
1736169870000|2025-01-06 13:24:30|91.49|90.99|91.51|91.01|91.52|91.02|91.49|90.99|4
1736169890000|2025-01-06 13:24:50|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736169900000|2025-01-06 13:25:00|91.5|91|91.49|90.99|91.5|91|91.48|90.98|4
1736169910000|2025-01-06 13:25:10|91.5|91|91.52|91.02|91.53|91.03|91.5|91|6
1736169920000|2025-01-06 13:25:20|91.53|91.03|91.56|91.06|91.57|91.07|91.53|91.03|4
1736169930000|2025-01-06 13:25:30|91.57|91.07|91.57|91.07|91.58|91.08|91.56|91.06|4
1736169940000|2025-01-06 13:25:40|91.58|91.08|91.57|91.07|91.58|91.08|91.56|91.06|4
1736169950000|2025-01-06 13:25:50|91.58|91.08|91.6|91.1|91.63|91.13|91.58|91.08|11
1736169960000|2025-01-06 13:26:00|91.61|91.11|91.59|91.09|91.61|91.11|91.59|91.09|5
1736169970000|2025-01-06 13:26:10|91.6|91.1|91.57|91.07|91.6|91.1|91.53|91.03|9
1736169980000|2025-01-06 13:26:20|91.56|91.06|91.58|91.08|91.59|91.09|91.54|91.04|10
1736169990000|2025-01-06 13:26:30|91.59|91.09|91.59|91.09|91.6|91.1|91.59|91.09|3
1736170000000|2025-01-06 13:26:40|91.6|91.1|91.6|91.1|91.61|91.11|91.6|91.1|3
1736170010000|2025-01-06 13:26:50|91.59|91.09|91.59|91.09|91.59|91.09|91.58|91.08|3
1736170020000|2025-01-06 13:27:00|91.58|91.08|91.56|91.06|91.58|91.08|91.56|91.06|3
1736170030000|2025-01-06 13:27:10|91.55|91.05|91.53|91.03|91.55|91.05|91.52|91.02|3
1736170040000|2025-01-06 13:27:20|91.54|91.04|91.57|91.07|91.57|91.07|91.54|91.04|2
1736170050000|2025-01-06 13:27:30|91.58|91.08|91.57|91.07|91.59|91.09|91.57|91.07|6
1736170060000|2025-01-06 13:27:40|91.56|91.06|91.56|91.06|91.58|91.08|91.56|91.06|4
1736170070000|2025-01-06 13:27:50|91.57|91.07|91.6|91.1|91.6|91.1|91.57|91.07|3
1736170080000|2025-01-06 13:28:00|91.59|91.09|91.59|91.09|91.6|91.1|91.59|91.09|3
1736170090000|2025-01-06 13:28:10|91.58|91.08|91.59|91.09|91.6|91.1|91.58|91.08|4
1736170100000|2025-01-06 13:28:20|91.58|91.08|91.56|91.06|91.58|91.08|91.55|91.05|5
1736170110000|2025-01-06 13:28:30|91.57|91.07|91.56|91.06|91.57|91.07|91.55|91.05|4
1736170120000|2025-01-06 13:28:40|91.58|91.08|91.6|91.1|91.6|91.1|91.57|91.07|6
1736170130000|2025-01-06 13:28:50|91.61|91.11|91.61|91.11|91.61|91.11|91.6|91.1|3
1736170140000|2025-01-06 13:29:00|91.6|91.1|91.58|91.08|91.6|91.1|91.57|91.07|5
1736170150000|2025-01-06 13:29:10|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|4
1736170160000|2025-01-06 13:29:20|91.6|91.1|91.61|91.11|91.61|91.11|91.59|91.09|8
1736170170000|2025-01-06 13:29:30|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736170180000|2025-01-06 13:29:40|91.65|91.15|91.62|91.12|91.66|91.16|91.61|91.11|9
1736170190000|2025-01-06 13:29:50|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|3
1736170200000|2025-01-06 13:30:00|91.63|91.13|91.67|91.17|91.68|91.18|91.63|91.13|8
1736170210000|2025-01-06 13:30:10|91.68|91.18|91.69|91.19|91.7|91.2|91.67|91.17|8
1736170220000|2025-01-06 13:30:20|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|6
1736170230000|2025-01-06 13:30:30|91.73|91.23|91.74|91.24|91.74|91.24|91.73|91.23|2
1736170240000|2025-01-06 13:30:40|91.73|91.23|91.74|91.24|91.74|91.24|91.73|91.23|2
1736170260000|2025-01-06 13:31:00|91.75|91.25|91.75|91.25|91.78|91.28|91.75|91.25|7
1736170270000|2025-01-06 13:31:10|91.76|91.26|91.71|91.21|91.76|91.26|91.7|91.2|6
1736170280000|2025-01-06 13:31:20|91.73|91.23|91.74|91.24|91.75|91.25|91.73|91.23|5
1736170290000|2025-01-06 13:31:30|91.75|91.25|91.77|91.27|91.77|91.27|91.74|91.24|7
1736170300000|2025-01-06 13:31:40|91.76|91.26|91.79|91.29|91.8|91.3|91.76|91.26|5
1736170310000|2025-01-06 13:31:50|91.78|91.28|91.72|91.22|91.78|91.28|91.72|91.22|7
1736170320000|2025-01-06 13:32:00|91.73|91.23|91.75|91.25|91.75|91.25|91.72|91.22|10
1736170330000|2025-01-06 13:32:10|91.77|91.27|91.75|91.25|91.79|91.29|91.73|91.23|15
1736170340000|2025-01-06 13:32:20|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736170350000|2025-01-06 13:32:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736170360000|2025-01-06 13:32:40|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1736170370000|2025-01-06 13:32:50|91.72|91.22|91.69|91.19|91.72|91.22|91.69|91.19|6
1736170380000|2025-01-06 13:33:00|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736170390000|2025-01-06 13:33:10|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|2
1736170400000|2025-01-06 13:33:20|91.71|91.21|91.65|91.15|91.71|91.21|91.65|91.15|8
1736170410000|2025-01-06 13:33:30|91.64|91.14|91.55|91.05|91.64|91.14|91.55|91.05|13
1736170420000|2025-01-06 13:33:40|91.56|91.06|91.59|91.09|91.6|91.1|91.56|91.06|4
1736170430000|2025-01-06 13:33:50|91.6|91.1|91.57|91.07|91.63|91.13|91.57|91.07|7
1736170440000|2025-01-06 13:34:00|91.59|91.09|91.53|91.03|91.59|91.09|91.53|91.03|6
1736170450000|2025-01-06 13:34:10|91.52|91.02|91.51|91.01|91.52|91.02|91.5|91|5
1736170460000|2025-01-06 13:34:20|91.52|91.02|91.51|91.01|91.53|91.03|91.51|91.01|6
1736170470000|2025-01-06 13:34:30|91.52|91.02|91.51|91.01|91.52|91.02|91.51|91.01|2
1736170480000|2025-01-06 13:34:40|91.49|90.99|91.52|91.02|91.53|91.03|91.49|90.99|5
1736170490000|2025-01-06 13:34:50|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736170500000|2025-01-06 13:35:00|91.5|91|91.51|91.01|91.52|91.02|91.5|91|6
1736170510000|2025-01-06 13:35:10|91.5|91|91.44|90.94|91.5|91|91.44|90.94|5
1736170520000|2025-01-06 13:35:20|91.48|90.98|91.51|91.01|91.52|91.02|91.48|90.98|5
1736170530000|2025-01-06 13:35:30|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736170540000|2025-01-06 13:35:40|91.53|91.03|91.49|90.99|91.53|91.03|91.49|90.99|5
1736170550000|2025-01-06 13:35:50|91.5|91|91.52|91.02|91.52|91.02|91.49|90.99|4
1736170560000|2025-01-06 13:36:00|91.53|91.03|91.57|91.07|91.57|91.07|91.52|91.02|9
1736170570000|2025-01-06 13:36:10|91.58|91.08|91.59|91.09|91.6|91.1|91.58|91.08|3
1736170580000|2025-01-06 13:36:20|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736170590000|2025-01-06 13:36:30|91.6|91.1|91.63|91.13|91.66|91.16|91.6|91.1|14
1736170600000|2025-01-06 13:36:40|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736170610000|2025-01-06 13:36:50|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|2
1736170620000|2025-01-06 13:37:00|91.59|91.09|91.56|91.06|91.59|91.09|91.56|91.06|4
1736170630000|2025-01-06 13:37:10|91.55|91.05|91.55|91.05|91.56|91.06|91.55|91.05|3
1736170640000|2025-01-06 13:37:20|91.56|91.06|91.58|91.08|91.58|91.08|91.56|91.06|5
1736170650000|2025-01-06 13:37:30|91.57|91.07|91.62|91.12|91.62|91.12|91.57|91.07|6
1736170660000|2025-01-06 13:37:40|91.65|91.15|91.62|91.12|91.66|91.16|91.62|91.12|6
1736170670000|2025-01-06 13:37:50|91.63|91.13|91.6|91.1|91.63|91.13|91.59|91.09|7
1736170680000|2025-01-06 13:38:00|91.59|91.09|91.55|91.05|91.59|91.09|91.55|91.05|8
1736170690000|2025-01-06 13:38:10|91.57|91.07|91.53|91.03|91.57|91.07|91.53|91.03|4
1736170700000|2025-01-06 13:38:20|91.54|91.04|91.57|91.07|91.57|91.07|91.54|91.04|4
1736170720000|2025-01-06 13:38:40|91.56|91.06|91.58|91.08|91.58|91.08|91.56|91.06|3
1736170730000|2025-01-06 13:38:50|91.59|91.09|91.6|91.1|91.6|91.1|91.58|91.08|6
1736170740000|2025-01-06 13:39:00|91.59|91.09|91.65|91.15|91.65|91.15|91.59|91.09|7
1736170750000|2025-01-06 13:39:10|91.67|91.17|91.63|91.13|91.67|91.17|91.63|91.13|4
1736170760000|2025-01-06 13:39:20|91.64|91.14|91.61|91.11|91.64|91.14|91.61|91.11|2
1736170770000|2025-01-06 13:39:30|91.6|91.1|91.6|91.1|91.62|91.12|91.58|91.08|12
1736170780000|2025-01-06 13:39:40|91.58|91.08|91.52|91.02|91.58|91.08|91.51|91.01|10
1736170790000|2025-01-06 13:39:50|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736170800000|2025-01-06 13:40:00|91.53|91.03|91.57|91.07|91.58|91.08|91.53|91.03|6
1736170810000|2025-01-06 13:40:10|91.59|91.09|91.61|91.11|91.63|91.13|91.59|91.09|7
1736170820000|2025-01-06 13:40:20|91.62|91.12|91.61|91.11|91.62|91.12|91.61|91.11|2
1736170830000|2025-01-06 13:40:30|91.63|91.13|91.66|91.16|91.66|91.16|91.63|91.13|4
1736170850000|2025-01-06 13:40:50|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736170860000|2025-01-06 13:41:00|91.68|91.18|91.68|91.18|91.69|91.19|91.66|91.16|6
1736170870000|2025-01-06 13:41:10|91.67|91.17|91.67|91.17|91.67|91.17|91.66|91.16|3
1736170880000|2025-01-06 13:41:20|91.66|91.16|91.68|91.18|91.69|91.19|91.66|91.16|7
1736170890000|2025-01-06 13:41:30|91.69|91.19|91.67|91.17|91.69|91.19|91.67|91.17|3
1736170900000|2025-01-06 13:41:40|91.66|91.16|91.66|91.16|91.66|91.16|91.65|91.15|3
1736170910000|2025-01-06 13:41:50|91.65|91.15|91.66|91.16|91.66|91.16|91.65|91.15|2
1736170920000|2025-01-06 13:42:00|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736170930000|2025-01-06 13:42:10|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736170940000|2025-01-06 13:42:20|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736170950000|2025-01-06 13:42:30|91.65|91.15|91.6|91.1|91.65|91.15|91.6|91.1|4
1736170960000|2025-01-06 13:42:40|91.58|91.08|91.56|91.06|91.59|91.09|91.56|91.06|5
1736170970000|2025-01-06 13:42:50|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736170980000|2025-01-06 13:43:00|91.6|91.1|91.64|91.14|91.64|91.14|91.59|91.09|5
1736170990000|2025-01-06 13:43:10|91.65|91.15|91.66|91.16|91.66|91.16|91.64|91.14|4
1736171000000|2025-01-06 13:43:20|91.67|91.17|91.67|91.17|91.69|91.19|91.67|91.17|4
1736171010000|2025-01-06 13:43:30|91.69|91.19|91.67|91.17|91.69|91.19|91.67|91.17|3
1736171030000|2025-01-06 13:43:50|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|6
1736171040000|2025-01-06 13:44:00|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|4
1736171050000|2025-01-06 13:44:10|91.68|91.18|91.7|91.2|91.7|91.2|91.68|91.18|3
1736171060000|2025-01-06 13:44:20|91.75|91.25|91.75|91.25|91.76|91.26|91.75|91.25|3
1736171070000|2025-01-06 13:44:30|91.76|91.26|91.76|91.26|91.77|91.27|91.75|91.25|5
1736171090000|2025-01-06 13:44:50|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736171100000|2025-01-06 13:45:00|91.74|91.24|91.75|91.25|91.75|91.25|91.73|91.23|4
1736171110000|2025-01-06 13:45:10|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736171120000|2025-01-06 13:45:20|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736171130000|2025-01-06 13:45:30|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736171140000|2025-01-06 13:45:40|91.74|91.24|91.74|91.24|91.74|91.24|91.68|91.18|12
1736171150000|2025-01-06 13:45:50|91.73|91.23|91.72|91.22|91.74|91.24|91.71|91.21|6
1736171160000|2025-01-06 13:46:00|91.73|91.23|91.74|91.24|91.75|91.25|91.73|91.23|6
1736171170000|2025-01-06 13:46:10|91.71|91.21|91.7|91.2|91.71|91.21|91.69|91.19|4
1736171180000|2025-01-06 13:46:20|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|2
1736171190000|2025-01-06 13:46:30|91.69|91.19|91.64|91.14|91.69|91.19|91.62|91.12|10
1736171200000|2025-01-06 13:46:40|91.65|91.15|91.65|91.15|91.65|91.15|91.64|91.14|5
1736171210000|2025-01-06 13:46:50|91.67|91.17|91.62|91.12|91.67|91.17|91.62|91.12|4
1736171220000|2025-01-06 13:47:00|91.61|91.11|91.6|91.1|91.61|91.11|91.58|91.08|7
1736171230000|2025-01-06 13:47:10|91.61|91.11|91.66|91.16|91.66|91.16|91.61|91.11|3
1736171240000|2025-01-06 13:47:20|91.67|91.17|91.7|91.2|91.71|91.21|91.67|91.17|9
1736171250000|2025-01-06 13:47:30|91.69|91.19|91.66|91.16|91.69|91.19|91.66|91.16|4
1736171260000|2025-01-06 13:47:40|91.68|91.18|91.7|91.2|91.7|91.2|91.67|91.17|5
1736171270000|2025-01-06 13:47:50|91.71|91.21|91.71|91.21|91.71|91.21|91.71|91.21|1
1736171280000|2025-01-06 13:48:00|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|5
1736171290000|2025-01-06 13:48:10|91.68|91.18|91.66|91.16|91.68|91.18|91.66|91.16|5
1736171320000|2025-01-06 13:48:40|91.68|91.18|91.71|91.21|91.71|91.21|91.68|91.18|4
1736171330000|2025-01-06 13:48:50|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|3
1736171360000|2025-01-06 13:49:20|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|6
1736171370000|2025-01-06 13:49:30|91.69|91.19|91.68|91.18|91.69|91.19|91.67|91.17|4
1736171390000|2025-01-06 13:49:50|91.67|91.17|91.67|91.17|91.68|91.18|91.66|91.16|4
1736171400000|2025-01-06 13:50:00|91.66|91.16|91.69|91.19|91.7|91.2|91.64|91.14|10
1736171410000|2025-01-06 13:50:10|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|3
1736171420000|2025-01-06 13:50:20|91.71|91.21|91.71|91.21|91.71|91.21|91.71|91.21|1
1736171430000|2025-01-06 13:50:30|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736171450000|2025-01-06 13:50:50|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736171460000|2025-01-06 13:51:00|91.68|91.18|91.63|91.13|91.68|91.18|91.63|91.13|6
1736171470000|2025-01-06 13:51:10|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|3
1736171480000|2025-01-06 13:51:20|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|3
1736171490000|2025-01-06 13:51:30|91.69|91.19|91.77|91.27|91.77|91.27|91.69|91.19|4
1736171500000|2025-01-06 13:51:40|91.78|91.28|91.81|91.31|91.81|91.31|91.78|91.28|4
1736171510000|2025-01-06 13:51:50|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736171520000|2025-01-06 13:52:00|91.79|91.29|91.79|91.29|91.79|91.29|91.78|91.28|3
1736171530000|2025-01-06 13:52:10|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736171540000|2025-01-06 13:52:20|91.81|91.31|91.83|91.33|91.83|91.33|91.81|91.31|3
1736171550000|2025-01-06 13:52:30|91.82|91.32|91.81|91.31|91.83|91.33|91.81|91.31|5
1736171560000|2025-01-06 13:52:40|91.82|91.32|91.83|91.33|91.83|91.33|91.8|91.3|6
1736171580000|2025-01-06 13:53:00|91.82|91.32|91.82|91.32|91.82|91.32|91.81|91.31|5
1736171600000|2025-01-06 13:53:20|91.81|91.31|91.75|91.25|91.81|91.31|91.74|91.24|9
1736171610000|2025-01-06 13:53:30|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1736171620000|2025-01-06 13:53:40|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|3
1736171630000|2025-01-06 13:53:50|91.74|91.24|91.73|91.23|91.74|91.24|91.72|91.22|3
1736171640000|2025-01-06 13:54:00|91.72|91.22|91.74|91.24|91.74|91.24|91.71|91.21|7
1736171650000|2025-01-06 13:54:10|91.75|91.25|91.76|91.26|91.78|91.28|91.75|91.25|5
1736171660000|2025-01-06 13:54:20|91.77|91.27|91.77|91.27|91.78|91.28|91.76|91.26|5
1736171670000|2025-01-06 13:54:30|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|2
1736171680000|2025-01-06 13:54:40|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|2
1736171690000|2025-01-06 13:54:50|91.78|91.28|91.78|91.28|91.79|91.29|91.78|91.28|3
1736171700000|2025-01-06 13:55:00|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|3
1736171710000|2025-01-06 13:55:10|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1736171720000|2025-01-06 13:55:20|91.78|91.28|91.77|91.27|91.78|91.28|91.76|91.26|5
1736171730000|2025-01-06 13:55:30|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|3
1736171750000|2025-01-06 13:55:50|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1736171760000|2025-01-06 13:56:00|91.81|91.31|91.78|91.28|91.81|91.31|91.78|91.28|5
1736171770000|2025-01-06 13:56:10|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|4
1736171780000|2025-01-06 13:56:20|91.77|91.27|91.77|91.27|91.78|91.28|91.77|91.27|3
1736171790000|2025-01-06 13:56:30|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|4
1736171800000|2025-01-06 13:56:40|91.77|91.27|91.76|91.26|91.77|91.27|91.75|91.25|10
1736171810000|2025-01-06 13:56:50|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1736171820000|2025-01-06 13:57:00|91.77|91.27|91.75|91.25|91.77|91.27|91.75|91.25|3
1736171830000|2025-01-06 13:57:10|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736171840000|2025-01-06 13:57:20|91.77|91.27|91.8|91.3|91.8|91.3|91.77|91.27|3
1736171850000|2025-01-06 13:57:30|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736171860000|2025-01-06 13:57:40|91.8|91.3|91.8|91.3|91.81|91.31|91.8|91.3|3
1736171870000|2025-01-06 13:57:50|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1736171880000|2025-01-06 13:58:00|91.8|91.3|91.85|91.35|91.86|91.36|91.8|91.3|7
1736171890000|2025-01-06 13:58:10|91.84|91.34|91.81|91.31|91.84|91.34|91.8|91.3|6
1736171900000|2025-01-06 13:58:20|91.82|91.32|91.82|91.32|91.82|91.32|91.81|91.31|3
1736171920000|2025-01-06 13:58:40|91.81|91.31|91.78|91.28|91.81|91.31|91.78|91.28|4
1736171930000|2025-01-06 13:58:50|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|2
1736171940000|2025-01-06 13:59:00|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736171950000|2025-01-06 13:59:10|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1736171960000|2025-01-06 13:59:20|91.8|91.3|91.81|91.31|91.81|91.31|91.8|91.3|2
1736171970000|2025-01-06 13:59:30|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1736171980000|2025-01-06 13:59:40|91.83|91.33|91.83|91.33|91.84|91.34|91.82|91.32|4
1736171990000|2025-01-06 13:59:50|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1736172000000|2025-01-06 14:00:00|91.82|91.32|91.78|91.28|91.82|91.32|91.78|91.28|7
1736172010000|2025-01-06 14:00:10|91.77|91.27|91.78|91.28|91.78|91.28|91.74|91.24|10
1736172020000|2025-01-06 14:00:20|91.76|91.26|91.78|91.28|91.78|91.28|91.74|91.24|4
1736172030000|2025-01-06 14:00:30|91.79|91.29|91.8|91.3|91.82|91.32|91.79|91.29|6
1736172040000|2025-01-06 14:00:40|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|2
1736172050000|2025-01-06 14:00:50|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1736172060000|2025-01-06 14:01:00|91.79|91.29|91.8|91.3|91.82|91.32|91.79|91.29|9
1736172070000|2025-01-06 14:01:10|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|4
1736172080000|2025-01-06 14:01:20|91.83|91.33|91.9|91.4|91.9|91.4|91.83|91.33|5
1736172090000|2025-01-06 14:01:30|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736172100000|2025-01-06 14:01:40|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736172110000|2025-01-06 14:01:50|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|2
1736172120000|2025-01-06 14:02:00|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736172130000|2025-01-06 14:02:10|91.92|91.42|91.9|91.4|91.92|91.42|91.89|91.39|3
1736172140000|2025-01-06 14:02:20|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|2
1736172150000|2025-01-06 14:02:30|91.91|91.41|91.88|91.38|91.91|91.41|91.86|91.36|6
1736172160000|2025-01-06 14:02:40|91.89|91.39|91.91|91.41|91.92|91.42|91.89|91.39|5
1736172170000|2025-01-06 14:02:50|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|2
1736172180000|2025-01-06 14:03:00|91.92|91.42|91.92|91.42|91.92|91.42|91.91|91.41|3
1736172200000|2025-01-06 14:03:20|91.93|91.43|91.93|91.43|91.93|91.43|91.92|91.42|3
1736172210000|2025-01-06 14:03:30|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736172220000|2025-01-06 14:03:40|91.93|91.43|91.93|91.43|91.93|91.43|91.92|91.42|3
1736172240000|2025-01-06 14:04:00|91.91|91.41|91.89|91.39|91.91|91.41|91.89|91.39|3
1736172250000|2025-01-06 14:04:10|91.9|91.4|91.94|91.44|91.94|91.44|91.9|91.4|5
1736172260000|2025-01-06 14:04:20|91.95|91.45|91.96|91.46|91.96|91.46|91.95|91.45|2
1736172290000|2025-01-06 14:04:50|92|91.5|92.03|91.53|92.03|91.53|92|91.5|2
1736172300000|2025-01-06 14:05:00|92.04|91.54|92.01|91.51|92.04|91.54|91.99|91.49|11
1736172310000|2025-01-06 14:05:10|92|91.5|91.98|91.48|92.01|91.51|91.98|91.48|7
1736172320000|2025-01-06 14:05:20|91.94|91.44|91.97|91.47|91.97|91.47|91.94|91.44|4
1736172330000|2025-01-06 14:05:30|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736172340000|2025-01-06 14:05:40|91.98|91.48|92.05|91.55|92.05|91.55|91.98|91.48|6
1736172350000|2025-01-06 14:05:50|92.04|91.54|92|91.5|92.04|91.54|92|91.5|4
1736172360000|2025-01-06 14:06:00|92.01|91.51|92.01|91.51|92.01|91.51|91.98|91.48|4
1736172370000|2025-01-06 14:06:10|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736172380000|2025-01-06 14:06:20|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|5
1736172390000|2025-01-06 14:06:30|91.98|91.48|91.94|91.44|91.99|91.49|91.93|91.43|7
1736172400000|2025-01-06 14:06:40|91.95|91.45|91.99|91.49|92|91.5|91.95|91.45|5
1736172410000|2025-01-06 14:06:50|91.98|91.48|91.94|91.44|91.98|91.48|91.92|91.42|9
1736172420000|2025-01-06 14:07:00|91.92|91.42|91.83|91.33|91.92|91.42|91.83|91.33|12
1736172430000|2025-01-06 14:07:10|91.82|91.32|91.81|91.31|91.82|91.32|91.8|91.3|8
1736172440000|2025-01-06 14:07:20|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736172460000|2025-01-06 14:07:40|91.84|91.34|91.85|91.35|91.88|91.38|91.84|91.34|6
1736172470000|2025-01-06 14:07:50|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736172490000|2025-01-06 14:08:10|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736172500000|2025-01-06 14:08:20|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736172510000|2025-01-06 14:08:30|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736172520000|2025-01-06 14:08:40|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|2
1736172530000|2025-01-06 14:08:50|91.9|91.4|91.92|91.42|91.92|91.42|91.9|91.4|3
1736172540000|2025-01-06 14:09:00|91.91|91.41|91.85|91.35|91.91|91.41|91.85|91.35|5
1736172550000|2025-01-06 14:09:10|91.86|91.36|91.84|91.34|91.89|91.39|91.84|91.34|6
1736172560000|2025-01-06 14:09:20|91.83|91.33|91.88|91.38|91.88|91.38|91.83|91.33|6
1736172570000|2025-01-06 14:09:30|91.87|91.37|91.85|91.35|91.87|91.37|91.84|91.34|4
1736172580000|2025-01-06 14:09:40|91.84|91.34|91.83|91.33|91.84|91.34|91.83|91.33|2
1736172590000|2025-01-06 14:09:50|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1736172600000|2025-01-06 14:10:00|91.83|91.33|91.74|91.24|91.83|91.33|91.74|91.24|9
1736172610000|2025-01-06 14:10:10|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|4
1736172620000|2025-01-06 14:10:20|91.74|91.24|91.64|91.14|91.74|91.24|91.64|91.14|7
1736172630000|2025-01-06 14:10:30|91.65|91.15|91.68|91.18|91.7|91.2|91.65|91.15|8
1736172640000|2025-01-06 14:10:40|91.69|91.19|91.63|91.13|91.69|91.19|91.63|91.13|6
1736172650000|2025-01-06 14:10:50|91.64|91.14|91.61|91.11|91.7|91.2|91.61|91.11|15
1736172660000|2025-01-06 14:11:00|91.62|91.12|91.59|91.09|91.62|91.12|91.59|91.09|6
1736172670000|2025-01-06 14:11:10|91.6|91.1|91.66|91.16|91.67|91.17|91.59|91.09|13
1736172680000|2025-01-06 14:11:20|91.67|91.17|91.68|91.18|91.69|91.19|91.67|91.17|6
1736172700000|2025-01-06 14:11:40|91.67|91.17|91.67|91.17|91.68|91.18|91.67|91.17|3
1736172710000|2025-01-06 14:11:50|91.68|91.18|91.66|91.16|91.68|91.18|91.65|91.15|5
1736172720000|2025-01-06 14:12:00|91.68|91.18|91.71|91.21|91.71|91.21|91.68|91.18|3
1736172730000|2025-01-06 14:12:10|91.7|91.2|91.71|91.21|91.71|91.21|91.68|91.18|6
1736172740000|2025-01-06 14:12:20|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|3
1736172760000|2025-01-06 14:12:40|91.69|91.19|91.68|91.18|91.69|91.19|91.67|91.17|4
1736172770000|2025-01-06 14:12:50|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1736172780000|2025-01-06 14:13:00|91.71|91.21|91.7|91.2|91.72|91.22|91.7|91.2|8
1736172790000|2025-01-06 14:13:10|91.69|91.19|91.7|91.2|91.7|91.2|91.68|91.18|4
1736172800000|2025-01-06 14:13:20|91.69|91.19|91.62|91.12|91.69|91.19|91.61|91.11|8
1736172810000|2025-01-06 14:13:30|91.61|91.11|91.59|91.09|91.61|91.11|91.59|91.09|7
1736172830000|2025-01-06 14:13:50|91.58|91.08|91.6|91.1|91.6|91.1|91.58|91.08|3
1736172840000|2025-01-06 14:14:00|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736172850000|2025-01-06 14:14:10|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736172860000|2025-01-06 14:14:20|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1736172870000|2025-01-06 14:14:30|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736172880000|2025-01-06 14:14:40|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|4
1736172890000|2025-01-06 14:14:50|91.64|91.14|91.67|91.17|91.69|91.19|91.64|91.14|8
1736172900000|2025-01-06 14:15:00|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736172910000|2025-01-06 14:15:10|91.66|91.16|91.69|91.19|91.69|91.19|91.66|91.16|6
1736172920000|2025-01-06 14:15:20|91.7|91.2|91.61|91.11|91.7|91.2|91.61|91.11|12
1736172930000|2025-01-06 14:15:30|91.6|91.1|91.47|90.97|91.6|91.1|91.47|90.97|12
1736172940000|2025-01-06 14:15:40|91.46|90.96|91.48|90.98|91.48|90.98|91.36|90.86|15
1736172950000|2025-01-06 14:15:50|91.49|90.99|91.34|90.84|91.49|90.99|91.33|90.83|17
1736172960000|2025-01-06 14:16:00|91.35|90.85|91.33|90.83|91.37|90.87|91.33|90.83|8
1736172970000|2025-01-06 14:16:10|91.31|90.81|91.16|90.66|91.31|90.81|91.15|90.65|14
1736172980000|2025-01-06 14:16:20|91.15|90.65|91.01|90.51|91.15|90.65|91.01|90.51|8
1736172990000|2025-01-06 14:16:30|91|90.5|90.9|90.4|91.01|90.51|90.9|90.4|9
1736173000000|2025-01-06 14:16:40|90.92|90.42|90.9|90.4|90.92|90.42|90.86|90.36|19
1736173010000|2025-01-06 14:16:50|90.89|90.39|90.96|90.46|90.96|90.46|90.88|90.38|16
1736173020000|2025-01-06 14:17:00|90.95|90.45|90.97|90.47|90.97|90.47|90.92|90.42|15
1736173030000|2025-01-06 14:17:10|90.98|90.48|91.07|90.57|91.08|90.58|90.94|90.44|18
1736173040000|2025-01-06 14:17:20|91.08|90.58|90.99|90.49|91.08|90.58|90.99|90.49|14
1736173050000|2025-01-06 14:17:30|90.97|90.47|90.89|90.39|90.98|90.48|90.87|90.37|18
1736173060000|2025-01-06 14:17:40|90.88|90.38|90.87|90.37|90.88|90.38|90.86|90.36|9
1736173070000|2025-01-06 14:17:50|90.86|90.36|90.91|90.41|90.91|90.41|90.85|90.35|14
1736173080000|2025-01-06 14:18:00|90.89|90.39|90.85|90.35|90.9|90.4|90.85|90.35|7
1736173090000|2025-01-06 14:18:10|90.86|90.36|90.87|90.37|90.88|90.38|90.85|90.35|4
1736173100000|2025-01-06 14:18:20|90.86|90.36|90.87|90.37|90.88|90.38|90.85|90.35|10
1736173110000|2025-01-06 14:18:30|90.89|90.39|90.86|90.36|90.9|90.4|90.86|90.36|8
1736173120000|2025-01-06 14:18:40|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736173130000|2025-01-06 14:18:50|90.8|90.3|90.78|90.28|90.8|90.3|90.73|90.23|16
1736173140000|2025-01-06 14:19:00|90.79|90.29|90.78|90.28|90.79|90.29|90.71|90.21|12
1736173150000|2025-01-06 14:19:10|90.77|90.27|90.8|90.3|90.82|90.32|90.77|90.27|13
1736173160000|2025-01-06 14:19:20|90.79|90.29|90.8|90.3|90.81|90.31|90.79|90.29|9
1736173170000|2025-01-06 14:19:30|90.81|90.31|90.76|90.26|90.82|90.32|90.76|90.26|10
1736173180000|2025-01-06 14:19:40|90.77|90.27|90.73|90.23|90.77|90.27|90.68|90.18|16
1736173190000|2025-01-06 14:19:50|90.72|90.22|90.72|90.22|90.72|90.22|90.7|90.2|4
1736173200000|2025-01-06 14:20:00|90.71|90.21|90.62|90.12|90.73|90.23|90.62|90.12|14
1736173210000|2025-01-06 14:20:10|90.63|90.13|90.6|90.1|90.63|90.13|90.58|90.08|9
1736173220000|2025-01-06 14:20:20|90.59|90.09|90.73|90.23|90.73|90.23|90.59|90.09|15
1736173230000|2025-01-06 14:20:30|90.74|90.24|90.84|90.34|90.84|90.34|90.74|90.24|12
1736173240000|2025-01-06 14:20:40|90.88|90.38|90.84|90.34|90.89|90.39|90.83|90.33|11
1736173250000|2025-01-06 14:20:50|90.85|90.35|90.82|90.32|90.85|90.35|90.82|90.32|6
1736173260000|2025-01-06 14:21:00|90.8|90.3|91|90.5|91|90.5|90.8|90.3|14
1736173270000|2025-01-06 14:21:10|90.99|90.49|90.98|90.48|91.07|90.57|90.97|90.47|15
1736173280000|2025-01-06 14:21:20|90.99|90.49|91|90.5|91.01|90.51|90.99|90.49|6
1736173290000|2025-01-06 14:21:30|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736173300000|2025-01-06 14:21:40|90.99|90.49|90.91|90.41|90.99|90.49|90.91|90.41|16
1736173310000|2025-01-06 14:21:50|90.89|90.39|90.92|90.42|90.93|90.43|90.89|90.39|7
1736173320000|2025-01-06 14:22:00|90.9|90.4|90.91|90.41|90.93|90.43|90.87|90.37|6
1736173330000|2025-01-06 14:22:10|90.92|90.42|90.93|90.43|90.97|90.47|90.92|90.42|5
1736173340000|2025-01-06 14:22:20|90.92|90.42|90.92|90.42|90.93|90.43|90.89|90.39|12
1736173350000|2025-01-06 14:22:30|90.91|90.41|90.89|90.39|90.91|90.41|90.88|90.38|7
1736173360000|2025-01-06 14:22:40|90.9|90.4|90.8|90.3|90.9|90.4|90.8|90.3|10
1736173370000|2025-01-06 14:22:50|90.81|90.31|90.87|90.37|90.87|90.37|90.8|90.3|15
1736173380000|2025-01-06 14:23:00|90.86|90.36|90.83|90.33|90.87|90.37|90.83|90.33|14
1736173390000|2025-01-06 14:23:10|90.84|90.34|90.81|90.31|90.86|90.36|90.81|90.31|13
1736173400000|2025-01-06 14:23:20|90.82|90.32|90.89|90.39|90.89|90.39|90.82|90.32|7
1736173410000|2025-01-06 14:23:30|90.9|90.4|90.91|90.41|90.92|90.42|90.89|90.39|7
1736173420000|2025-01-06 14:23:40|90.92|90.42|90.88|90.38|90.92|90.42|90.88|90.38|5
1736173430000|2025-01-06 14:23:50|90.9|90.4|90.89|90.39|90.9|90.4|90.89|90.39|2
1736173440000|2025-01-06 14:24:00|90.9|90.4|90.88|90.38|90.9|90.4|90.88|90.38|7
1736173450000|2025-01-06 14:24:10|90.87|90.37|90.87|90.37|90.88|90.38|90.86|90.36|5
1736173460000|2025-01-06 14:24:20|90.86|90.36|90.79|90.29|90.86|90.36|90.79|90.29|10
1736173470000|2025-01-06 14:24:30|90.78|90.28|90.8|90.3|90.81|90.31|90.73|90.23|15
1736173480000|2025-01-06 14:24:40|90.79|90.29|90.82|90.32|90.84|90.34|90.79|90.29|8
1736173490000|2025-01-06 14:24:50|90.81|90.31|90.77|90.27|90.81|90.31|90.71|90.21|13
1736173500000|2025-01-06 14:25:00|90.78|90.28|90.88|90.38|90.91|90.41|90.78|90.28|14
1736173510000|2025-01-06 14:25:10|90.89|90.39|90.93|90.43|90.93|90.43|90.87|90.37|13
1736173520000|2025-01-06 14:25:20|90.94|90.44|90.99|90.49|90.99|90.49|90.94|90.44|5
1736173530000|2025-01-06 14:25:30|91|90.5|90.99|90.49|91|90.5|90.99|90.49|2
1736173540000|2025-01-06 14:25:40|91|90.5|91|90.5|91.01|90.51|90.99|90.49|7
1736173550000|2025-01-06 14:25:50|91.01|90.51|91.06|90.56|91.07|90.57|91.01|90.51|6
1736173560000|2025-01-06 14:26:00|91.07|90.57|91.09|90.59|91.1|90.6|91.07|90.57|4
1736173570000|2025-01-06 14:26:10|91.1|90.6|91.01|90.51|91.1|90.6|91.01|90.51|9
1736173580000|2025-01-06 14:26:20|91.02|90.52|91.05|90.55|91.06|90.56|91.02|90.52|7
1736173590000|2025-01-06 14:26:30|91.06|90.56|91.1|90.6|91.11|90.61|91.06|90.56|5
1736173600000|2025-01-06 14:26:40|91.09|90.59|91.05|90.55|91.09|90.59|91.05|90.55|5
1736173610000|2025-01-06 14:26:50|91.06|90.56|91.07|90.57|91.08|90.58|91.06|90.56|4
1736173620000|2025-01-06 14:27:00|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736173640000|2025-01-06 14:27:20|91.09|90.59|91.14|90.64|91.15|90.65|91.09|90.59|10
1736173650000|2025-01-06 14:27:30|91.15|90.65|91.13|90.63|91.15|90.65|91.13|90.63|3
1736173660000|2025-01-06 14:27:40|91.14|90.64|91.15|90.65|91.15|90.65|91.14|90.64|4
1736173670000|2025-01-06 14:27:50|91.16|90.66|91.15|90.65|91.18|90.68|91.15|90.65|5
1736173680000|2025-01-06 14:28:00|91.03|90.53|91.09|90.59|91.09|90.59|91.03|90.53|9
1736173690000|2025-01-06 14:28:10|91.1|90.6|91.08|90.58|91.13|90.63|91.08|90.58|8
1736173700000|2025-01-06 14:28:20|91.07|90.57|91.07|90.57|91.07|90.57|91.05|90.55|7
1736173710000|2025-01-06 14:28:30|91.06|90.56|91.05|90.55|91.06|90.56|91.05|90.55|2
1736173720000|2025-01-06 14:28:40|91.06|90.56|91.01|90.51|91.06|90.56|91.01|90.51|7
1736173730000|2025-01-06 14:28:50|91|90.5|90.96|90.46|91.05|90.55|90.96|90.46|11
1736173740000|2025-01-06 14:29:00|90.95|90.45|90.88|90.38|90.96|90.46|90.87|90.37|10
1736173750000|2025-01-06 14:29:10|90.89|90.39|90.92|90.42|90.92|90.42|90.89|90.39|4
1736173760000|2025-01-06 14:29:20|90.93|90.43|90.95|90.45|90.95|90.45|90.92|90.42|4
1736173770000|2025-01-06 14:29:30|90.96|90.46|90.95|90.45|90.96|90.46|90.93|90.43|5
1736173780000|2025-01-06 14:29:40|90.97|90.47|90.96|90.46|90.97|90.47|90.96|90.46|2
1736173790000|2025-01-06 14:29:50|90.97|90.47|90.98|90.48|90.99|90.49|90.97|90.47|3
1736173800000|2025-01-06 14:30:00|90.99|90.49|90.99|90.49|90.99|90.49|90.9|90.4|15
1736173810000|2025-01-06 14:30:10|90.98|90.48|91.06|90.56|91.06|90.56|90.97|90.47|11
1736173820000|2025-01-06 14:30:20|91.05|90.55|91.09|90.59|91.1|90.6|91.02|90.52|17
1736173830000|2025-01-06 14:30:30|91.08|90.58|91.11|90.61|91.12|90.62|91.07|90.57|10
1736173840000|2025-01-06 14:30:40|91.1|90.6|91.12|90.62|91.12|90.62|91.1|90.6|3
1736173850000|2025-01-06 14:30:50|91.11|90.61|91.23|90.73|91.23|90.73|91.09|90.59|11
1736173860000|2025-01-06 14:31:00|91.27|90.77|91.27|90.77|91.27|90.77|91.19|90.69|21
1736173870000|2025-01-06 14:31:10|91.28|90.78|91.27|90.77|91.29|90.79|91.27|90.77|3
1736173880000|2025-01-06 14:31:20|91.22|90.72|91.21|90.71|91.25|90.75|91.2|90.7|12
1736173890000|2025-01-06 14:31:30|91.22|90.72|91.22|90.72|91.27|90.77|91.2|90.7|10
1736173900000|2025-01-06 14:31:40|91.23|90.73|91.29|90.79|91.31|90.81|91.23|90.73|5
1736173910000|2025-01-06 14:31:50|91.28|90.78|91.21|90.71|91.31|90.81|91.21|90.71|11
1736173920000|2025-01-06 14:32:00|91.2|90.7|91.19|90.69|91.21|90.71|91.18|90.68|12
1736173930000|2025-01-06 14:32:10|91.18|90.68|91.22|90.72|91.25|90.75|91.17|90.67|13
1736173940000|2025-01-06 14:32:20|91.23|90.73|91.37|90.87|91.37|90.87|91.23|90.73|10
1736173950000|2025-01-06 14:32:30|91.36|90.86|91.46|90.96|91.46|90.96|91.33|90.83|13
1736173960000|2025-01-06 14:32:40|91.47|90.97|91.42|90.92|91.47|90.97|91.42|90.92|8
1736173970000|2025-01-06 14:32:50|91.41|90.91|91.29|90.79|91.41|90.91|91.29|90.79|13
1736173980000|2025-01-06 14:33:00|91.28|90.78|91.29|90.79|91.3|90.8|91.23|90.73|17
1736173990000|2025-01-06 14:33:10|91.3|90.8|91.35|90.85|91.35|90.85|91.29|90.79|8
1736174000000|2025-01-06 14:33:20|91.33|90.83|91.43|90.93|91.43|90.93|91.33|90.83|8
1736174010000|2025-01-06 14:33:30|91.47|90.97|91.5|91|91.5|91|91.47|90.97|8
1736174020000|2025-01-06 14:33:40|91.49|90.99|91.52|91.02|91.53|91.03|91.48|90.98|8
1736174030000|2025-01-06 14:33:50|91.53|91.03|91.53|91.03|91.54|91.04|91.53|91.03|7
1736174040000|2025-01-06 14:34:00|91.51|91.01|91.6|91.1|91.62|91.12|91.51|91.01|14
1736174050000|2025-01-06 14:34:10|91.61|91.11|91.69|91.19|91.69|91.19|91.61|91.11|9
1736174060000|2025-01-06 14:34:20|91.68|91.18|91.69|91.19|91.69|91.19|91.67|91.17|4
1736174070000|2025-01-06 14:34:30|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736174080000|2025-01-06 14:34:40|91.67|91.17|91.66|91.16|91.68|91.18|91.65|91.15|7
1736174090000|2025-01-06 14:34:50|91.65|91.15|91.61|91.11|91.65|91.15|91.58|91.08|11
1736174100000|2025-01-06 14:35:00|91.63|91.13|91.61|91.11|91.65|91.15|91.61|91.11|20
1736174110000|2025-01-06 14:35:10|91.6|91.1|91.58|91.08|91.6|91.1|91.57|91.07|8
1736174120000|2025-01-06 14:35:20|91.57|91.07|91.47|90.97|91.58|91.08|91.47|90.97|14
1736174130000|2025-01-06 14:35:30|91.48|90.98|91.41|90.91|91.49|90.99|91.41|90.91|9
1736174140000|2025-01-06 14:35:40|91.43|90.93|91.48|90.98|91.49|90.99|91.43|90.93|7
1736174150000|2025-01-06 14:35:50|91.46|90.96|91.41|90.91|91.46|90.96|91.41|90.91|9
1736174160000|2025-01-06 14:36:00|91.4|90.9|91.26|90.76|91.41|90.91|91.24|90.74|21
1736174170000|2025-01-06 14:36:10|91.25|90.75|91.3|90.8|91.32|90.82|91.25|90.75|16
1736174180000|2025-01-06 14:36:20|91.28|90.78|91.32|90.82|91.32|90.82|91.23|90.73|17
1736174190000|2025-01-06 14:36:30|91.31|90.81|91.32|90.82|91.32|90.82|91.29|90.79|5
1736174200000|2025-01-06 14:36:40|91.31|90.81|91.37|90.87|91.38|90.88|91.31|90.81|12
1736174210000|2025-01-06 14:36:50|91.38|90.88|91.32|90.82|91.41|90.91|91.32|90.82|17
1736174220000|2025-01-06 14:37:00|91.31|90.81|91.2|90.7|91.31|90.81|91.2|90.7|12
1736174230000|2025-01-06 14:37:10|91.21|90.71|91.23|90.73|91.26|90.76|91.2|90.7|11
1736174240000|2025-01-06 14:37:20|91.22|90.72|91.26|90.76|91.26|90.76|91.21|90.71|15
1736174250000|2025-01-06 14:37:30|91.27|90.77|91.33|90.83|91.33|90.83|91.23|90.73|18
1736174260000|2025-01-06 14:37:40|91.35|90.85|91.47|90.97|91.47|90.97|91.35|90.85|15
1736174270000|2025-01-06 14:37:50|91.48|90.98|91.45|90.95|91.48|90.98|91.45|90.95|8
1736174280000|2025-01-06 14:38:00|91.43|90.93|91.36|90.86|91.44|90.94|91.36|90.86|9
1736174290000|2025-01-06 14:38:10|91.35|90.85|91.37|90.87|91.37|90.87|91.33|90.83|7
1736174300000|2025-01-06 14:38:20|91.36|90.86|91.34|90.84|91.38|90.88|91.34|90.84|9
1736174310000|2025-01-06 14:38:30|91.35|90.85|91.44|90.94|91.45|90.95|91.35|90.85|14
1736174320000|2025-01-06 14:38:40|91.43|90.93|91.37|90.87|91.43|90.93|91.37|90.87|8
1736174330000|2025-01-06 14:38:50|91.38|90.88|91.34|90.84|91.38|90.88|91.31|90.81|9
1736174340000|2025-01-06 14:39:00|91.36|90.86|91.37|90.87|91.38|90.88|91.36|90.86|8
1736174350000|2025-01-06 14:39:10|91.36|90.86|91.33|90.83|91.4|90.9|91.33|90.83|10
1736174360000|2025-01-06 14:39:20|91.32|90.82|91.36|90.86|91.36|90.86|91.31|90.81|5
1736174380000|2025-01-06 14:39:40|91.35|90.85|91.33|90.83|91.35|90.85|91.32|90.82|7
1736174390000|2025-01-06 14:39:50|91.35|90.85|91.35|90.85|91.36|90.86|91.33|90.83|9
1736174400000|2025-01-06 14:40:00|91.34|90.84|91.42|90.92|91.46|90.96|91.34|90.84|11
1736174410000|2025-01-06 14:40:10|91.41|90.91|91.45|90.95|91.47|90.97|91.41|90.91|8
1736174420000|2025-01-06 14:40:20|91.46|90.96|91.55|91.05|91.55|91.05|91.46|90.96|8
1736174430000|2025-01-06 14:40:30|91.58|91.08|91.59|91.09|91.69|91.19|91.58|91.08|14
1736174440000|2025-01-06 14:40:40|91.57|91.07|91.61|91.11|91.61|91.11|91.57|91.07|7
1736174450000|2025-01-06 14:40:50|91.6|91.1|91.61|91.11|91.61|91.11|91.58|91.08|7
1736174460000|2025-01-06 14:41:00|91.64|91.14|91.72|91.22|91.72|91.22|91.64|91.14|11
1736174470000|2025-01-06 14:41:10|91.71|91.21|91.68|91.18|91.72|91.22|91.67|91.17|8
1736174480000|2025-01-06 14:41:20|91.69|91.19|91.71|91.21|91.71|91.21|91.68|91.18|7
1736174490000|2025-01-06 14:41:30|91.7|91.2|91.75|91.25|91.75|91.25|91.69|91.19|5
1736174500000|2025-01-06 14:41:40|91.74|91.24|91.73|91.23|91.74|91.24|91.68|91.18|8
1736174510000|2025-01-06 14:41:50|91.74|91.24|91.76|91.26|91.76|91.26|91.74|91.24|3
1736174520000|2025-01-06 14:42:00|91.77|91.27|91.87|91.37|91.88|91.38|91.77|91.27|10
1736174530000|2025-01-06 14:42:10|91.85|91.35|91.8|91.3|91.86|91.36|91.8|91.3|11
1736174540000|2025-01-06 14:42:20|91.81|91.31|91.83|91.33|91.83|91.33|91.81|91.31|3
1736174550000|2025-01-06 14:42:30|91.82|91.32|91.82|91.32|91.82|91.32|91.79|91.29|7
1736174560000|2025-01-06 14:42:40|91.8|91.3|91.69|91.19|91.8|91.3|91.69|91.19|9
1736174570000|2025-01-06 14:42:50|91.7|91.2|91.71|91.21|91.73|91.23|91.7|91.2|5
1736174580000|2025-01-06 14:43:00|91.69|91.19|91.71|91.21|91.71|91.21|91.69|91.19|4
1736174590000|2025-01-06 14:43:10|91.7|91.2|91.7|91.2|91.7|91.2|91.68|91.18|5
1736174600000|2025-01-06 14:43:20|91.71|91.21|91.76|91.26|91.77|91.27|91.71|91.21|7
1736174610000|2025-01-06 14:43:30|91.77|91.27|91.83|91.33|91.84|91.34|91.77|91.27|7
1736174620000|2025-01-06 14:43:40|91.84|91.34|91.84|91.34|91.86|91.36|91.84|91.34|5
1736174630000|2025-01-06 14:43:50|91.85|91.35|91.75|91.25|91.86|91.36|91.73|91.23|10
1736174640000|2025-01-06 14:44:00|91.76|91.26|91.77|91.27|91.8|91.3|91.76|91.26|12
1736174650000|2025-01-06 14:44:10|91.74|91.24|91.7|91.2|91.75|91.25|91.69|91.19|16
1736174660000|2025-01-06 14:44:20|91.69|91.19|91.66|91.16|91.7|91.2|91.64|91.14|12
1736174670000|2025-01-06 14:44:30|91.67|91.17|91.63|91.13|91.67|91.17|91.61|91.11|7
1736174680000|2025-01-06 14:44:40|91.64|91.14|91.58|91.08|91.68|91.18|91.53|91.03|20
1736174690000|2025-01-06 14:44:50|91.59|91.09|91.59|91.09|91.6|91.1|91.59|91.09|3
1736174700000|2025-01-06 14:45:00|91.6|91.1|91.72|91.22|91.72|91.22|91.6|91.1|16
1736174710000|2025-01-06 14:45:10|91.73|91.23|91.72|91.22|91.73|91.23|91.7|91.2|8
1736174720000|2025-01-06 14:45:20|91.73|91.23|91.81|91.31|91.88|91.38|91.73|91.23|17
1736174730000|2025-01-06 14:45:30|91.82|91.32|91.84|91.34|91.84|91.34|91.82|91.32|13
1736174740000|2025-01-06 14:45:40|91.85|91.35|91.68|91.18|91.85|91.35|91.68|91.18|12
1736174750000|2025-01-06 14:45:50|91.69|91.19|91.7|91.2|91.7|91.2|91.68|91.18|8
1736174760000|2025-01-06 14:46:00|91.71|91.21|91.79|91.29|91.79|91.29|91.71|91.21|10
1736174770000|2025-01-06 14:46:10|91.8|91.3|91.79|91.29|91.8|91.3|91.74|91.24|13
1736174780000|2025-01-06 14:46:20|91.8|91.3|91.69|91.19|91.8|91.3|91.69|91.19|10
1736174790000|2025-01-06 14:46:30|91.7|91.2|91.68|91.18|91.74|91.24|91.68|91.18|8
1736174800000|2025-01-06 14:46:40|91.67|91.17|91.63|91.13|91.7|91.2|91.62|91.12|13
1736174810000|2025-01-06 14:46:50|91.64|91.14|91.77|91.27|91.78|91.28|91.64|91.14|16
1736174820000|2025-01-06 14:47:00|91.76|91.26|91.8|91.3|91.8|91.3|91.76|91.26|8
1736174830000|2025-01-06 14:47:10|91.81|91.31|91.81|91.31|91.81|91.31|91.79|91.29|6
1736174840000|2025-01-06 14:47:20|91.82|91.32|91.82|91.32|91.83|91.33|91.8|91.3|8
1736174850000|2025-01-06 14:47:30|91.8|91.3|91.79|91.29|91.8|91.3|91.78|91.28|5
1736174860000|2025-01-06 14:47:40|91.81|91.31|91.78|91.28|91.82|91.32|91.74|91.24|12
1736174870000|2025-01-06 14:47:50|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|3
1736174880000|2025-01-06 14:48:00|91.8|91.3|91.78|91.28|91.81|91.31|91.78|91.28|9
1736174890000|2025-01-06 14:48:10|91.8|91.3|91.85|91.35|91.93|91.43|91.8|91.3|16
1736174900000|2025-01-06 14:48:20|91.88|91.38|91.87|91.37|91.89|91.39|91.87|91.37|8
1736174910000|2025-01-06 14:48:30|91.86|91.36|92.03|91.53|92.03|91.53|91.82|91.32|18
1736174920000|2025-01-06 14:48:40|92.01|91.51|92.05|91.55|92.05|91.55|92.01|91.51|10
1736174930000|2025-01-06 14:48:50|92.06|91.56|92.15|91.65|92.15|91.65|92.06|91.56|7
1736174940000|2025-01-06 14:49:00|92.2|91.7|92.39|91.89|92.39|91.89|92.2|91.7|21
1736174950000|2025-01-06 14:49:10|92.41|91.91|92.44|91.94|92.46|91.96|92.35|91.85|20
1736174960000|2025-01-06 14:49:20|92.45|91.95|92.45|91.95|92.46|91.96|92.42|91.92|16
1736174970000|2025-01-06 14:49:30|92.46|91.96|92.46|91.96|92.46|91.96|92.43|91.93|11
1736174980000|2025-01-06 14:49:40|92.52|92.02|92.57|92.07|92.57|92.07|92.52|92.02|3
1736174990000|2025-01-06 14:49:50|92.54|92.04|92.42|91.92|92.54|92.04|92.37|91.87|22
1736175000000|2025-01-06 14:50:00|92.43|91.93|92.52|92.02|92.54|92.04|92.43|91.93|22
1736175010000|2025-01-06 14:50:10|92.53|92.03|92.74|92.24|92.74|92.24|92.53|92.03|18
1736175020000|2025-01-06 14:50:20|92.73|92.23|92.63|92.13|92.73|92.23|92.6|92.1|25
1736175030000|2025-01-06 14:50:30|92.62|92.12|92.6|92.1|92.68|92.18|92.57|92.07|20
1736175040000|2025-01-06 14:50:40|92.59|92.09|92.31|91.81|92.59|92.09|92.29|91.79|21
1736175050000|2025-01-06 14:50:50|92.33|91.83|92.28|91.78|92.38|91.88|92.26|91.76|23
1736175060000|2025-01-06 14:51:00|92.29|91.79|92.33|91.83|92.42|91.92|92.29|91.79|25
1736175070000|2025-01-06 14:51:10|92.32|91.82|92.41|91.91|92.41|91.91|92.27|91.77|16
1736175080000|2025-01-06 14:51:20|92.39|91.89|92.54|92.04|92.57|92.07|92.39|91.89|21
1736175090000|2025-01-06 14:51:30|92.53|92.03|92.57|92.07|92.57|92.07|92.53|92.03|18
1736175100000|2025-01-06 14:51:40|92.59|92.09|92.61|92.11|92.62|92.12|92.58|92.08|14
1736175110000|2025-01-06 14:51:50|92.62|92.12|92.56|92.06|92.63|92.13|92.54|92.04|16
1736175120000|2025-01-06 14:52:00|92.59|92.09|92.62|92.12|92.71|92.21|92.59|92.09|14
1736175130000|2025-01-06 14:52:10|92.63|92.13|92.54|92.04|92.65|92.15|92.5|92|25
1736175140000|2025-01-06 14:52:20|92.55|92.05|92.59|92.09|92.59|92.09|92.55|92.05|7
1736175150000|2025-01-06 14:52:30|92.65|92.15|92.73|92.23|92.73|92.23|92.65|92.15|9
1736175160000|2025-01-06 14:52:40|92.74|92.24|92.76|92.26|92.78|92.28|92.73|92.23|16
1736175170000|2025-01-06 14:52:50|92.77|92.27|92.75|92.25|92.77|92.27|92.74|92.24|6
1736175180000|2025-01-06 14:53:00|92.77|92.27|92.76|92.26|92.78|92.28|92.74|92.24|12
1736175190000|2025-01-06 14:53:10|92.77|92.27|92.87|92.37|92.87|92.37|92.77|92.27|15
1736175200000|2025-01-06 14:53:20|92.88|92.38|92.94|92.44|92.95|92.45|92.88|92.38|10
1736175210000|2025-01-06 14:53:30|92.95|92.45|92.93|92.43|92.96|92.46|92.93|92.43|4
1736175220000|2025-01-06 14:53:40|92.94|92.44|92.78|92.28|92.94|92.44|92.77|92.27|14
1736175230000|2025-01-06 14:53:50|92.77|92.27|92.68|92.18|92.79|92.29|92.63|92.13|16
1736175240000|2025-01-06 14:54:00|92.65|92.15|92.79|92.29|92.79|92.29|92.65|92.15|11
1736175250000|2025-01-06 14:54:10|92.78|92.28|92.93|92.43|92.96|92.46|92.78|92.28|24
1736175260000|2025-01-06 14:54:20|92.94|92.44|92.8|92.3|92.96|92.46|92.8|92.3|16
1736175270000|2025-01-06 14:54:30|92.78|92.28|92.74|92.24|92.79|92.29|92.68|92.18|24
1736175280000|2025-01-06 14:54:40|92.76|92.26|92.69|92.19|92.77|92.27|92.68|92.18|13
1736175290000|2025-01-06 14:54:50|92.7|92.2|92.69|92.19|92.7|92.2|92.68|92.18|7
1736175300000|2025-01-06 14:55:00|92.7|92.2|92.71|92.21|92.79|92.29|92.7|92.2|18
1736175310000|2025-01-06 14:55:10|92.7|92.2|92.71|92.21|92.71|92.21|92.67|92.17|11
1736175320000|2025-01-06 14:55:20|92.7|92.2|92.55|92.05|92.7|92.2|92.54|92.04|13
1736175330000|2025-01-06 14:55:30|92.59|92.09|92.64|92.14|92.69|92.19|92.58|92.08|13
1736175340000|2025-01-06 14:55:40|92.66|92.16|92.7|92.2|92.7|92.2|92.63|92.13|16
1736175350000|2025-01-06 14:55:50|92.69|92.19|92.68|92.18|92.71|92.21|92.65|92.15|12
1736175360000|2025-01-06 14:56:00|92.67|92.17|92.56|92.06|92.7|92.2|92.53|92.03|21
1736175370000|2025-01-06 14:56:10|92.57|92.07|92.6|92.1|92.61|92.11|92.56|92.06|12
1736175380000|2025-01-06 14:56:20|92.61|92.11|92.59|92.09|92.61|92.11|92.54|92.04|13
1736175390000|2025-01-06 14:56:30|92.58|92.08|92.69|92.19|92.7|92.2|92.58|92.08|15
1736175400000|2025-01-06 14:56:40|92.68|92.18|92.7|92.2|92.81|92.31|92.67|92.17|17
1736175410000|2025-01-06 14:56:50|92.72|92.22|92.68|92.18|92.72|92.22|92.68|92.18|9
1736175420000|2025-01-06 14:57:00|92.7|92.2|92.67|92.17|92.7|92.2|92.64|92.14|11
1736175430000|2025-01-06 14:57:10|92.66|92.16|92.61|92.11|92.68|92.18|92.58|92.08|13
1736175440000|2025-01-06 14:57:20|92.62|92.12|92.67|92.17|92.69|92.19|92.61|92.11|19
1736175450000|2025-01-06 14:57:30|92.68|92.18|92.81|92.31|92.83|92.33|92.68|92.18|17
1736175460000|2025-01-06 14:57:40|92.82|92.32|92.69|92.19|92.83|92.33|92.69|92.19|22
1736175470000|2025-01-06 14:57:50|92.7|92.2|92.51|92.01|92.71|92.21|92.51|92.01|15
1736175480000|2025-01-06 14:58:00|92.52|92.02|92.53|92.03|92.59|92.09|92.52|92.02|16
1736175490000|2025-01-06 14:58:10|92.55|92.05|92.59|92.09|92.6|92.1|92.53|92.03|13
1736175500000|2025-01-06 14:58:20|92.58|92.08|92.52|92.02|92.58|92.08|92.52|92.02|18
1736175510000|2025-01-06 14:58:30|92.5|92|92.51|92.01|92.53|92.03|92.5|92|12
1736175520000|2025-01-06 14:58:40|92.5|92|92.5|92|92.5|92|92.49|91.99|11
1736175530000|2025-01-06 14:58:50|92.49|91.99|92.4|91.9|92.52|92.02|92.4|91.9|16
1736175540000|2025-01-06 14:59:00|92.41|91.91|92.3|91.8|92.41|91.91|92.3|91.8|15
1736175550000|2025-01-06 14:59:10|92.31|91.81|92.3|91.8|92.36|91.86|92.3|91.8|17
1736175560000|2025-01-06 14:59:20|92.29|91.79|92.34|91.84|92.34|91.84|92.29|91.79|12
1736175570000|2025-01-06 14:59:30|92.33|91.83|92.23|91.73|92.33|91.83|92.23|91.73|14
1736175580000|2025-01-06 14:59:40|92.22|91.72|92.18|91.68|92.27|91.77|92.16|91.66|20
1736175590000|2025-01-06 14:59:50|92.2|91.7|92.28|91.78|92.28|91.78|92.14|91.64|18
1736175600000|2025-01-06 15:00:00|92.29|91.79|92.41|91.91|92.42|91.92|92.29|91.79|18
1736175610000|2025-01-06 15:00:10|92.42|91.92|92.4|91.9|92.43|91.93|92.4|91.9|11
1736175620000|2025-01-06 15:00:20|92.41|91.91|92.4|91.9|92.42|91.92|92.35|91.85|18
1736175630000|2025-01-06 15:00:30|92.39|91.89|92.32|91.82|92.39|91.89|92.32|91.82|18
1736175640000|2025-01-06 15:00:40|92.31|91.81|92.28|91.78|92.31|91.81|92.24|91.74|19
1736175650000|2025-01-06 15:00:50|92.27|91.77|92.12|91.62|92.27|91.77|92.12|91.62|13
1736175660000|2025-01-06 15:01:00|92.11|91.61|92.1|91.6|92.11|91.61|92.02|91.52|15
1736175670000|2025-01-06 15:01:10|92.11|91.61|91.99|91.49|92.11|91.61|91.98|91.48|15
1736175680000|2025-01-06 15:01:20|92|91.5|92.1|91.6|92.13|91.63|92|91.5|18
1736175690000|2025-01-06 15:01:30|92.11|91.61|91.99|91.49|92.11|91.61|91.99|91.49|16
1736175700000|2025-01-06 15:01:40|91.98|91.48|92.1|91.6|92.1|91.6|91.95|91.45|21
1736175710000|2025-01-06 15:01:50|92.09|91.59|92.29|91.79|92.3|91.8|92.09|91.59|16
1736175720000|2025-01-06 15:02:00|92.28|91.78|92.4|91.9|92.4|91.9|92.24|91.74|20
1736175730000|2025-01-06 15:02:10|92.38|91.88|92.48|91.98|92.48|91.98|92.38|91.88|15
1736175740000|2025-01-06 15:02:20|92.49|91.99|92.59|92.09|92.59|92.09|92.49|91.99|11
1736175750000|2025-01-06 15:02:30|92.58|92.08|92.59|92.09|92.63|92.13|92.51|92.01|24
1736175760000|2025-01-06 15:02:40|92.6|92.1|92.58|92.08|92.62|92.12|92.52|92.02|18
1736175770000|2025-01-06 15:02:50|92.59|92.09|92.69|92.19|92.71|92.21|92.59|92.09|10
1736175780000|2025-01-06 15:03:00|92.7|92.2|92.74|92.24|92.82|92.32|92.7|92.2|14
1736175790000|2025-01-06 15:03:10|92.75|92.25|92.78|92.28|92.83|92.33|92.75|92.25|15
1736175800000|2025-01-06 15:03:20|92.77|92.27|92.72|92.22|92.77|92.27|92.71|92.21|11
1736175810000|2025-01-06 15:03:30|92.73|92.23|92.62|92.12|92.78|92.28|92.62|92.12|21
1736175820000|2025-01-06 15:03:40|92.63|92.13|92.6|92.1|92.67|92.17|92.59|92.09|14
1736175830000|2025-01-06 15:03:50|92.61|92.11|92.68|92.18|92.71|92.21|92.61|92.11|15
1736175840000|2025-01-06 15:04:00|92.67|92.17|92.65|92.15|92.68|92.18|92.63|92.13|18
1736175850000|2025-01-06 15:04:10|92.66|92.16|92.52|92.02|92.66|92.16|92.52|92.02|21
1736175860000|2025-01-06 15:04:20|92.57|92.07|92.54|92.04|92.57|92.07|92.53|92.03|11
1736175870000|2025-01-06 15:04:30|92.55|92.05|92.47|91.97|92.58|92.08|92.47|91.97|19
1736175880000|2025-01-06 15:04:40|92.51|92.01|92.58|92.08|92.58|92.08|92.5|92|7
1736175890000|2025-01-06 15:04:50|92.57|92.07|92.58|92.08|92.59|92.09|92.56|92.06|8
1736175900000|2025-01-06 15:05:00|92.6|92.1|92.59|92.09|92.64|92.14|92.58|92.08|20
1736175910000|2025-01-06 15:05:10|92.58|92.08|92.47|91.97|92.58|92.08|92.46|91.96|14
1736175920000|2025-01-06 15:05:20|92.46|91.96|92.41|91.91|92.46|91.96|92.38|91.88|11
1736175930000|2025-01-06 15:05:30|92.42|91.92|92.49|91.99|92.52|92.02|92.42|91.92|9
1736175940000|2025-01-06 15:05:40|92.48|91.98|92.46|91.96|92.5|92|92.41|91.91|16
1736175950000|2025-01-06 15:05:50|92.45|91.95|92.38|91.88|92.45|91.95|92.36|91.86|21
1736175960000|2025-01-06 15:06:00|92.39|91.89|92.4|91.9|92.47|91.97|92.39|91.89|16
1736175970000|2025-01-06 15:06:10|92.39|91.89|92.51|92.01|92.51|92.01|92.39|91.89|13
1736175980000|2025-01-06 15:06:20|92.5|92|92.47|91.97|92.51|92.01|92.46|91.96|11
1736175990000|2025-01-06 15:06:30|92.48|91.98|92.47|91.97|92.49|91.99|92.46|91.96|7
1736176000000|2025-01-06 15:06:40|92.46|91.96|92.4|91.9|92.49|91.99|92.4|91.9|14
1736176010000|2025-01-06 15:06:50|92.41|91.91|92.4|91.9|92.43|91.93|92.39|91.89|11
1736176020000|2025-01-06 15:07:00|92.39|91.89|92.42|91.92|92.42|91.92|92.3|91.8|18
1736176030000|2025-01-06 15:07:10|92.41|91.91|92.47|91.97|92.48|91.98|92.39|91.89|14
1736176040000|2025-01-06 15:07:20|92.46|91.96|92.48|91.98|92.48|91.98|92.44|91.94|10
1736176050000|2025-01-06 15:07:30|92.49|91.99|92.49|91.99|92.57|92.07|92.48|91.98|12
1736176060000|2025-01-06 15:07:40|92.48|91.98|92.5|92|92.52|92.02|92.48|91.98|11
1736176070000|2025-01-06 15:07:50|92.51|92.01|92.55|92.05|92.57|92.07|92.5|92|15
1736176080000|2025-01-06 15:08:00|92.56|92.06|92.49|91.99|92.6|92.1|92.46|91.96|19
1736176090000|2025-01-06 15:08:10|92.5|92|92.54|92.04|92.58|92.08|92.5|92|11
1736176100000|2025-01-06 15:08:20|92.53|92.03|92.54|92.04|92.56|92.06|92.52|92.02|9
1736176110000|2025-01-06 15:08:30|92.55|92.05|92.62|92.12|92.62|92.12|92.55|92.05|7
1736176120000|2025-01-06 15:08:40|92.61|92.11|92.68|92.18|92.68|92.18|92.6|92.1|11
1736176130000|2025-01-06 15:08:50|92.69|92.19|92.73|92.23|92.73|92.23|92.64|92.14|16
1736176140000|2025-01-06 15:09:00|92.74|92.24|92.74|92.24|92.74|92.24|92.74|92.24|1
1736176150000|2025-01-06 15:09:10|92.77|92.27|92.73|92.23|92.77|92.27|92.73|92.23|7
1736176160000|2025-01-06 15:09:20|92.72|92.22|92.71|92.21|92.73|92.23|92.71|92.21|14
1736176170000|2025-01-06 15:09:30|92.72|92.22|92.64|92.14|92.72|92.22|92.63|92.13|10
1736176180000|2025-01-06 15:09:40|92.63|92.13|92.68|92.18|92.68|92.18|92.62|92.12|14
1736176190000|2025-01-06 15:09:50|92.73|92.23|92.66|92.16|92.74|92.24|92.66|92.16|9
1736176200000|2025-01-06 15:10:00|92.67|92.17|92.77|92.27|92.77|92.27|92.66|92.16|16
1736176210000|2025-01-06 15:10:10|92.8|92.3|92.73|92.23|92.8|92.3|92.72|92.22|17
1736176220000|2025-01-06 15:10:20|92.72|92.22|92.8|92.3|92.8|92.3|92.72|92.22|8
1736176230000|2025-01-06 15:10:30|92.79|92.29|92.59|92.09|92.79|92.29|92.59|92.09|22
1736176240000|2025-01-06 15:10:40|92.6|92.1|92.63|92.13|92.66|92.16|92.6|92.1|15
1736176250000|2025-01-06 15:10:50|92.64|92.14|92.76|92.26|92.76|92.26|92.64|92.14|16
1736176260000|2025-01-06 15:11:00|92.77|92.27|92.76|92.26|92.83|92.33|92.74|92.24|17
1736176270000|2025-01-06 15:11:10|92.77|92.27|92.81|92.31|92.82|92.32|92.75|92.25|14
1736176280000|2025-01-06 15:11:20|92.82|92.32|92.82|92.32|92.82|92.32|92.81|92.31|7
1736176290000|2025-01-06 15:11:30|92.81|92.31|92.71|92.21|92.82|92.32|92.71|92.21|14
1736176300000|2025-01-06 15:11:40|92.7|92.2|92.71|92.21|92.71|92.21|92.69|92.19|7
1736176310000|2025-01-06 15:11:50|92.7|92.2|92.71|92.21|92.73|92.23|92.67|92.17|11
1736176320000|2025-01-06 15:12:00|92.72|92.22|92.74|92.24|92.79|92.29|92.72|92.22|19
1736176330000|2025-01-06 15:12:10|92.75|92.25|92.71|92.21|92.77|92.27|92.69|92.19|16
1736176340000|2025-01-06 15:12:20|92.72|92.22|92.7|92.2|92.73|92.23|92.65|92.15|14
1736176350000|2025-01-06 15:12:30|92.69|92.19|92.81|92.31|92.81|92.31|92.69|92.19|9
1736176360000|2025-01-06 15:12:40|92.82|92.32|92.78|92.28|92.83|92.33|92.78|92.28|7
1736176370000|2025-01-06 15:12:50|92.79|92.29|92.77|92.27|92.8|92.3|92.74|92.24|10
1736176380000|2025-01-06 15:13:00|92.76|92.26|92.79|92.29|92.8|92.3|92.76|92.26|8
1736176390000|2025-01-06 15:13:10|92.8|92.3|92.74|92.24|92.8|92.3|92.74|92.24|7
1736176400000|2025-01-06 15:13:20|92.75|92.25|92.76|92.26|92.77|92.27|92.75|92.25|13
1736176410000|2025-01-06 15:13:30|92.75|92.25|92.71|92.21|92.75|92.25|92.71|92.21|6
1736176420000|2025-01-06 15:13:40|92.72|92.22|92.84|92.34|92.84|92.34|92.72|92.22|11
1736176430000|2025-01-06 15:13:50|92.85|92.35|92.86|92.36|92.89|92.39|92.84|92.34|13
1736176440000|2025-01-06 15:14:00|92.85|92.35|92.75|92.25|92.85|92.35|92.75|92.25|11
1736176450000|2025-01-06 15:14:10|92.74|92.24|92.74|92.24|92.74|92.24|92.72|92.22|11
1736176460000|2025-01-06 15:14:20|92.75|92.25|92.75|92.25|92.78|92.28|92.74|92.24|9
1736176470000|2025-01-06 15:14:30|92.78|92.28|92.84|92.34|92.86|92.36|92.78|92.28|10
1736176480000|2025-01-06 15:14:40|92.83|92.33|92.79|92.29|92.84|92.34|92.78|92.28|12
1736176490000|2025-01-06 15:14:50|92.8|92.3|92.82|92.32|92.82|92.32|92.8|92.3|5
1736176500000|2025-01-06 15:15:00|92.83|92.33|92.84|92.34|92.86|92.36|92.81|92.31|12
1736176510000|2025-01-06 15:15:10|92.86|92.36|92.92|92.42|92.92|92.42|92.86|92.36|10
1736176520000|2025-01-06 15:15:20|92.91|92.41|92.82|92.32|92.91|92.41|92.81|92.31|13
1736176530000|2025-01-06 15:15:30|92.81|92.31|92.76|92.26|92.84|92.34|92.74|92.24|20
1736176540000|2025-01-06 15:15:40|92.78|92.28|92.82|92.32|92.82|92.32|92.77|92.27|9
1736176550000|2025-01-06 15:15:50|92.81|92.31|92.86|92.36|92.87|92.37|92.81|92.31|10
1736176560000|2025-01-06 15:16:00|92.85|92.35|92.83|92.33|92.86|92.36|92.83|92.33|11
1736176570000|2025-01-06 15:16:10|92.82|92.32|92.81|92.31|92.85|92.35|92.8|92.3|11
1736176580000|2025-01-06 15:16:20|92.82|92.32|92.74|92.24|92.82|92.32|92.74|92.24|13
1736176590000|2025-01-06 15:16:30|92.75|92.25|92.83|92.33|92.83|92.33|92.75|92.25|14
1736176600000|2025-01-06 15:16:40|92.84|92.34|92.85|92.35|92.86|92.36|92.84|92.34|8
1736176610000|2025-01-06 15:16:50|92.86|92.36|92.96|92.46|92.96|92.46|92.86|92.36|9
1736176620000|2025-01-06 15:17:00|92.97|92.47|93.11|92.61|93.11|92.61|92.96|92.46|7
1736176630000|2025-01-06 15:17:10|93.13|92.63|93.2|92.7|93.2|92.7|93.13|92.63|13
1736176640000|2025-01-06 15:17:20|93.22|92.72|93.14|92.64|93.23|92.73|93.14|92.64|16
1736176650000|2025-01-06 15:17:30|93.13|92.63|93.13|92.63|93.13|92.63|93.1|92.6|9
1736176660000|2025-01-06 15:17:40|93.14|92.64|93.11|92.61|93.17|92.67|93.11|92.61|8
1736176670000|2025-01-06 15:17:50|93.12|92.62|93.14|92.64|93.14|92.64|93.12|92.62|5
1736176680000|2025-01-06 15:18:00|93.16|92.66|93.21|92.71|93.21|92.71|93.16|92.66|3
1736176690000|2025-01-06 15:18:10|93.2|92.7|93.26|92.76|93.27|92.77|93.2|92.7|10
1736176700000|2025-01-06 15:18:20|93.27|92.77|93.28|92.78|93.28|92.78|93.26|92.76|4
1736176710000|2025-01-06 15:18:30|93.27|92.77|93.16|92.66|93.28|92.78|93.16|92.66|13
1736176720000|2025-01-06 15:18:40|93.15|92.65|93.17|92.67|93.18|92.68|93.13|92.63|11
1736176730000|2025-01-06 15:18:50|93.18|92.68|93.17|92.67|93.2|92.7|93.17|92.67|5
1736176740000|2025-01-06 15:19:00|93.16|92.66|93.21|92.71|93.21|92.71|93.16|92.66|13
1736176750000|2025-01-06 15:19:10|93.22|92.72|93.21|92.71|93.24|92.74|93.19|92.69|12
1736176760000|2025-01-06 15:19:20|93.2|92.7|93.1|92.6|93.2|92.7|93.1|92.6|11
1736176770000|2025-01-06 15:19:30|93.08|92.58|93.05|92.55|93.11|92.61|93.05|92.55|12
1736176780000|2025-01-06 15:19:40|93.04|92.54|93.02|92.52|93.06|92.56|93.02|92.52|11
1736176790000|2025-01-06 15:19:50|93.03|92.53|93.05|92.55|93.05|92.55|93.02|92.52|5
1736176800000|2025-01-06 15:20:00|93.06|92.56|93.21|92.71|93.22|92.72|93.06|92.56|19
1736176810000|2025-01-06 15:20:10|93.2|92.7|93.17|92.67|93.21|92.71|93.12|92.62|15
1736176820000|2025-01-06 15:20:20|93.18|92.68|93.19|92.69|93.21|92.71|93.18|92.68|10
1736176830000|2025-01-06 15:20:30|93.17|92.67|93.16|92.66|93.17|92.67|93.15|92.65|6
1736176840000|2025-01-06 15:20:40|93.17|92.67|93.21|92.71|93.21|92.71|93.17|92.67|5
1736176850000|2025-01-06 15:20:50|93.22|92.72|93.26|92.76|93.26|92.76|93.22|92.72|4
1736176860000|2025-01-06 15:21:00|93.27|92.77|93.22|92.72|93.28|92.78|93.22|92.72|9
1736176870000|2025-01-06 15:21:10|93.23|92.73|93.11|92.61|93.25|92.75|93.11|92.61|14
1736176880000|2025-01-06 15:21:20|93.1|92.6|92.95|92.45|93.1|92.6|92.95|92.45|16
1736176890000|2025-01-06 15:21:30|92.96|92.46|93.15|92.65|93.16|92.66|92.96|92.46|13
1736176900000|2025-01-06 15:21:40|93.13|92.63|93.16|92.66|93.18|92.68|93.13|92.63|14
1736176910000|2025-01-06 15:21:50|93.17|92.67|93.13|92.63|93.17|92.67|93.13|92.63|4
1736176920000|2025-01-06 15:22:00|93.12|92.62|93.06|92.56|93.12|92.62|93.06|92.56|7
1736176930000|2025-01-06 15:22:10|93.05|92.55|93.09|92.59|93.09|92.59|93.04|92.54|11
1736176940000|2025-01-06 15:22:20|93.06|92.56|93|92.5|93.08|92.58|93|92.5|12
1736176950000|2025-01-06 15:22:30|92.99|92.49|93.05|92.55|93.05|92.55|92.99|92.49|8
1736176960000|2025-01-06 15:22:40|93.11|92.61|93.13|92.63|93.14|92.64|93.11|92.61|7
1736176970000|2025-01-06 15:22:50|93.12|92.62|93.1|92.6|93.12|92.62|93.1|92.6|3
1736176980000|2025-01-06 15:23:00|93.12|92.62|93.15|92.65|93.19|92.69|93.11|92.61|12
1736176990000|2025-01-06 15:23:10|93.16|92.66|93.12|92.62|93.18|92.68|93.11|92.61|14
1736177000000|2025-01-06 15:23:20|93.11|92.61|93.03|92.53|93.12|92.62|93.03|92.53|8
1736177010000|2025-01-06 15:23:30|93.05|92.55|93.12|92.62|93.14|92.64|93.04|92.54|16
1736177020000|2025-01-06 15:23:40|93.13|92.63|93.12|92.62|93.14|92.64|93.12|92.62|4
1736177030000|2025-01-06 15:23:50|93.11|92.61|93.03|92.53|93.11|92.61|93.03|92.53|15
1736177040000|2025-01-06 15:24:00|93.02|92.52|92.93|92.43|93.03|92.53|92.92|92.42|15
1736177050000|2025-01-06 15:24:10|92.92|92.42|92.9|92.4|92.95|92.45|92.9|92.4|11
1736177060000|2025-01-06 15:24:20|92.89|92.39|92.83|92.33|92.89|92.39|92.81|92.31|13
1736177070000|2025-01-06 15:24:30|92.84|92.34|92.86|92.36|92.86|92.36|92.83|92.33|10
1736177080000|2025-01-06 15:24:40|92.9|92.4|92.95|92.45|92.95|92.45|92.9|92.4|7
1736177090000|2025-01-06 15:24:50|92.93|92.43|92.91|92.41|92.93|92.43|92.9|92.4|7
1736177100000|2025-01-06 15:25:00|92.92|92.42|92.96|92.46|92.99|92.49|92.92|92.42|14
1736177110000|2025-01-06 15:25:10|92.97|92.47|92.97|92.47|92.97|92.47|92.97|92.47|1
1736177120000|2025-01-06 15:25:20|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736177130000|2025-01-06 15:25:30|92.96|92.46|93.04|92.54|93.04|92.54|92.96|92.46|12
1736177140000|2025-01-06 15:25:40|93.01|92.51|92.96|92.46|93.01|92.51|92.96|92.46|8
1736177150000|2025-01-06 15:25:50|92.95|92.45|92.94|92.44|92.96|92.46|92.93|92.43|9
1736177160000|2025-01-06 15:26:00|92.95|92.45|93.02|92.52|93.03|92.53|92.95|92.45|10
1736177170000|2025-01-06 15:26:10|93.03|92.53|93.01|92.51|93.04|92.54|92.99|92.49|11
1736177180000|2025-01-06 15:26:20|93.02|92.52|93.01|92.51|93.1|92.6|93.01|92.51|16
1736177190000|2025-01-06 15:26:30|93|92.5|92.97|92.47|93|92.5|92.94|92.44|9
1736177200000|2025-01-06 15:26:40|92.98|92.48|93.06|92.56|93.06|92.56|92.98|92.48|7
1736177210000|2025-01-06 15:26:50|93.1|92.6|93.06|92.56|93.1|92.6|93.06|92.56|7
1736177220000|2025-01-06 15:27:00|93.04|92.54|93.04|92.54|93.06|92.56|93.03|92.53|9
1736177230000|2025-01-06 15:27:10|93.05|92.55|93.07|92.57|93.09|92.59|93.05|92.55|7
1736177240000|2025-01-06 15:27:20|93.08|92.58|93.09|92.59|93.1|92.6|93.08|92.58|3
1736177250000|2025-01-06 15:27:30|93.08|92.58|93.03|92.53|93.08|92.58|93.03|92.53|12
1736177260000|2025-01-06 15:27:40|93.02|92.52|93.01|92.51|93.03|92.53|93.01|92.51|4
1736177270000|2025-01-06 15:27:50|93.02|92.52|93.03|92.53|93.04|92.54|93.01|92.51|7
1736177280000|2025-01-06 15:28:00|93.04|92.54|93.06|92.56|93.06|92.56|93.01|92.51|12
1736177290000|2025-01-06 15:28:10|93.05|92.55|93.09|92.59|93.09|92.59|93.04|92.54|9
1736177300000|2025-01-06 15:28:20|93.1|92.6|93.09|92.59|93.11|92.61|93.09|92.59|6
1736177310000|2025-01-06 15:28:30|93.1|92.6|93.09|92.59|93.13|92.63|93.09|92.59|15
1736177320000|2025-01-06 15:28:40|93.06|92.56|93.06|92.56|93.07|92.57|93.05|92.55|5
1736177330000|2025-01-06 15:28:50|93.07|92.57|93.1|92.6|93.11|92.61|93.07|92.57|6
1736177340000|2025-01-06 15:29:00|93.09|92.59|93.13|92.63|93.13|92.63|93.09|92.59|6
1736177350000|2025-01-06 15:29:10|93.12|92.62|93.12|92.62|93.13|92.63|93.11|92.61|7
1736177360000|2025-01-06 15:29:20|93.11|92.61|93.12|92.62|93.12|92.62|93.11|92.61|2
1736177370000|2025-01-06 15:29:30|93.11|92.61|93.11|92.61|93.12|92.62|93.11|92.61|11
1736177380000|2025-01-06 15:29:40|93.12|92.62|93.12|92.62|93.12|92.62|93.11|92.61|5
1736177390000|2025-01-06 15:29:50|93.13|92.63|93.13|92.63|93.13|92.63|93.13|92.63|1
1736177400000|2025-01-06 15:30:00|93.14|92.64|93.15|92.65|93.17|92.67|93.14|92.64|10
1736177410000|2025-01-06 15:30:10|93.13|92.63|93.12|92.62|93.14|92.64|93.1|92.6|8
1736177420000|2025-01-06 15:30:20|93.14|92.64|93.23|92.73|93.24|92.74|93.14|92.64|12
1736177430000|2025-01-06 15:30:30|93.22|92.72|93.16|92.66|93.22|92.72|93.16|92.66|15
1736177440000|2025-01-06 15:30:40|93.15|92.65|93.09|92.59|93.16|92.66|93.09|92.59|5
1736177450000|2025-01-06 15:30:50|93.1|92.6|93.16|92.66|93.16|92.66|93.09|92.59|8
1736177460000|2025-01-06 15:31:00|93.17|92.67|93.16|92.66|93.17|92.67|93.16|92.66|2
1736177470000|2025-01-06 15:31:10|93.09|92.59|93.06|92.56|93.09|92.59|93.04|92.54|7
1736177480000|2025-01-06 15:31:20|93.05|92.55|92.99|92.49|93.05|92.55|92.98|92.48|11
1736177490000|2025-01-06 15:31:30|92.98|92.48|92.95|92.45|92.98|92.48|92.94|92.44|5
1736177500000|2025-01-06 15:31:40|92.96|92.46|93.02|92.52|93.02|92.52|92.96|92.46|8
1736177510000|2025-01-06 15:31:50|93.01|92.51|92.97|92.47|93.03|92.53|92.97|92.47|9
1736177520000|2025-01-06 15:32:00|92.98|92.48|92.89|92.39|92.98|92.48|92.89|92.39|12
1736177530000|2025-01-06 15:32:10|92.9|92.4|92.94|92.44|93|92.5|92.9|92.4|15
1736177540000|2025-01-06 15:32:20|92.95|92.45|92.98|92.48|92.99|92.49|92.94|92.44|10
1736177550000|2025-01-06 15:32:30|92.99|92.49|93.02|92.52|93.08|92.58|92.99|92.49|15
1736177560000|2025-01-06 15:32:40|93.01|92.51|93.02|92.52|93.02|92.52|93|92.5|6
1736177570000|2025-01-06 15:32:50|93.01|92.51|93.05|92.55|93.05|92.55|93.01|92.51|4
1736177580000|2025-01-06 15:33:00|93.06|92.56|93.03|92.53|93.09|92.59|93.03|92.53|6
1736177590000|2025-01-06 15:33:10|93.02|92.52|93.06|92.56|93.07|92.57|93.01|92.51|9
1736177600000|2025-01-06 15:33:20|93.07|92.57|93|92.5|93.07|92.57|93|92.5|8
1736177610000|2025-01-06 15:33:30|93.01|92.51|93.02|92.52|93.02|92.52|92.99|92.49|9
1736177620000|2025-01-06 15:33:40|93.01|92.51|93|92.5|93.01|92.51|93|92.5|4
1736177630000|2025-01-06 15:33:50|93.01|92.51|93.03|92.53|93.06|92.56|93.01|92.51|10
1736177640000|2025-01-06 15:34:00|93.01|92.51|93|92.5|93.01|92.51|92.99|92.49|6
1736177650000|2025-01-06 15:34:10|92.99|92.49|92.99|92.49|93|92.5|92.99|92.49|3
1736177660000|2025-01-06 15:34:20|93|92.5|92.99|92.49|93|92.5|92.99|92.49|8
1736177670000|2025-01-06 15:34:30|92.98|92.48|92.91|92.41|92.98|92.48|92.91|92.41|6
1736177680000|2025-01-06 15:34:40|92.92|92.42|92.85|92.35|92.92|92.42|92.85|92.35|8
1736177690000|2025-01-06 15:34:50|92.86|92.36|92.94|92.44|92.94|92.44|92.86|92.36|13
1736177700000|2025-01-06 15:35:00|92.95|92.45|93.05|92.55|93.06|92.56|92.95|92.45|11
1736177710000|2025-01-06 15:35:10|93.04|92.54|93.02|92.52|93.04|92.54|93.02|92.52|7
1736177730000|2025-01-06 15:35:30|92.97|92.47|92.94|92.44|92.97|92.47|92.94|92.44|3
1736177740000|2025-01-06 15:35:40|92.95|92.45|92.95|92.45|92.95|92.45|92.95|92.45|1
1736177750000|2025-01-06 15:35:50|92.96|92.46|92.99|92.49|93.01|92.51|92.95|92.45|9
1736177760000|2025-01-06 15:36:00|92.97|92.47|93|92.5|93|92.5|92.96|92.46|6
1736177770000|2025-01-06 15:36:10|92.99|92.49|92.99|92.49|92.99|92.49|92.97|92.47|7
1736177780000|2025-01-06 15:36:20|93.01|92.51|93.01|92.51|93.03|92.53|93.01|92.51|7
1736177790000|2025-01-06 15:36:30|93|92.5|93|92.5|93.03|92.53|92.99|92.49|14
1736177800000|2025-01-06 15:36:40|93.01|92.51|93|92.5|93.01|92.51|93|92.5|2
1736177810000|2025-01-06 15:36:50|93.02|92.52|93.02|92.52|93.03|92.53|93.02|92.52|7
1736177820000|2025-01-06 15:37:00|93.01|92.51|93|92.5|93.02|92.52|93|92.5|4
1736177830000|2025-01-06 15:37:10|93.02|92.52|93.03|92.53|93.03|92.53|93.01|92.51|3
1736177840000|2025-01-06 15:37:20|93.02|92.52|93.04|92.54|93.05|92.55|93|92.5|10
1736177850000|2025-01-06 15:37:30|93.06|92.56|93.06|92.56|93.07|92.57|93.06|92.56|3
1736177860000|2025-01-06 15:37:40|93.08|92.58|92.99|92.49|93.1|92.6|92.98|92.48|11
1736177870000|2025-01-06 15:37:50|92.98|92.48|92.91|92.41|92.98|92.48|92.91|92.41|9
1736177880000|2025-01-06 15:38:00|92.93|92.43|92.93|92.43|92.95|92.45|92.93|92.43|7
1736177890000|2025-01-06 15:38:10|92.94|92.44|92.94|92.44|92.94|92.44|92.94|92.44|1
1736177900000|2025-01-06 15:38:20|92.95|92.45|92.95|92.45|92.95|92.45|92.95|92.45|1
1736177910000|2025-01-06 15:38:30|92.94|92.44|92.94|92.44|92.94|92.44|92.93|92.43|5
1736177920000|2025-01-06 15:38:40|92.95|92.45|92.95|92.45|92.96|92.46|92.94|92.44|5
1736177930000|2025-01-06 15:38:50|92.96|92.46|92.96|92.46|92.96|92.46|92.95|92.45|3
1736177940000|2025-01-06 15:39:00|92.95|92.45|92.95|92.45|92.96|92.46|92.95|92.45|5
1736177950000|2025-01-06 15:39:10|92.94|92.44|92.94|92.44|92.95|92.45|92.94|92.44|5
1736177960000|2025-01-06 15:39:20|92.9|92.4|92.89|92.39|92.9|92.4|92.88|92.38|4
1736177970000|2025-01-06 15:39:30|92.88|92.38|92.81|92.31|92.88|92.38|92.81|92.31|13
1736177980000|2025-01-06 15:39:40|92.8|92.3|92.81|92.31|92.82|92.32|92.79|92.29|6
1736177990000|2025-01-06 15:39:50|92.8|92.3|92.91|92.41|92.91|92.41|92.8|92.3|9
1736178000000|2025-01-06 15:40:00|92.92|92.42|92.94|92.44|92.94|92.44|92.92|92.42|9
1736178010000|2025-01-06 15:40:10|92.93|92.43|92.93|92.43|92.94|92.44|92.93|92.43|7
1736178020000|2025-01-06 15:40:20|92.92|92.42|92.91|92.41|92.92|92.42|92.91|92.41|4
1736178030000|2025-01-06 15:40:30|92.86|92.36|92.83|92.33|92.86|92.36|92.82|92.32|8
1736178040000|2025-01-06 15:40:40|92.82|92.32|92.82|92.32|92.84|92.34|92.76|92.26|11
1736178050000|2025-01-06 15:40:50|92.8|92.3|92.83|92.33|92.84|92.34|92.8|92.3|5
1736178060000|2025-01-06 15:41:00|92.84|92.34|92.84|92.34|92.88|92.38|92.84|92.34|13
1736178070000|2025-01-06 15:41:10|92.83|92.33|92.88|92.38|92.89|92.39|92.83|92.33|6
1736178080000|2025-01-06 15:41:20|92.89|92.39|92.93|92.43|92.93|92.43|92.89|92.39|5
1736178090000|2025-01-06 15:41:30|92.94|92.44|92.98|92.48|92.99|92.49|92.93|92.43|14
1736178100000|2025-01-06 15:41:40|92.94|92.44|92.96|92.46|92.96|92.46|92.94|92.44|5
1736178110000|2025-01-06 15:41:50|92.95|92.45|92.99|92.49|92.99|92.49|92.95|92.45|6
1736178120000|2025-01-06 15:42:00|92.98|92.48|93.06|92.56|93.07|92.57|92.98|92.48|11
1736178130000|2025-01-06 15:42:10|93.05|92.55|93.06|92.56|93.07|92.57|93.05|92.55|5
1736178140000|2025-01-06 15:42:20|93.05|92.55|93.05|92.55|93.06|92.56|93.04|92.54|4
1736178150000|2025-01-06 15:42:30|93.04|92.54|93.04|92.54|93.04|92.54|93.04|92.54|1
1736178170000|2025-01-06 15:42:50|93.05|92.55|93.04|92.54|93.05|92.55|93.04|92.54|4
1736178180000|2025-01-06 15:43:00|93.03|92.53|93.01|92.51|93.03|92.53|92.98|92.48|5
1736178190000|2025-01-06 15:43:10|93|92.5|92.99|92.49|93|92.5|92.98|92.48|5
1736178200000|2025-01-06 15:43:20|93|92.5|93.02|92.52|93.02|92.52|92.99|92.49|7
1736178210000|2025-01-06 15:43:30|93.03|92.53|93.05|92.55|93.05|92.55|93.03|92.53|2
1736178220000|2025-01-06 15:43:40|93.04|92.54|93.04|92.54|93.05|92.55|93.04|92.54|3
1736178240000|2025-01-06 15:44:00|93.05|92.55|93.04|92.54|93.05|92.55|93.04|92.54|2
1736178250000|2025-01-06 15:44:10|93.05|92.55|93.04|92.54|93.05|92.55|93.04|92.54|2
1736178260000|2025-01-06 15:44:20|93.05|92.55|93.05|92.55|93.05|92.55|93.04|92.54|5
1736178270000|2025-01-06 15:44:30|93.04|92.54|93.05|92.55|93.05|92.55|93.04|92.54|2
1736178280000|2025-01-06 15:44:40|93.04|92.54|92.97|92.47|93.04|92.54|92.97|92.47|3
1736178290000|2025-01-06 15:44:50|92.98|92.48|92.99|92.49|92.99|92.49|92.98|92.48|2
1736178300000|2025-01-06 15:45:00|93|92.5|93.02|92.52|93.04|92.54|93|92.5|9
1736178310000|2025-01-06 15:45:10|93.03|92.53|93.11|92.61|93.12|92.62|93.02|92.52|17
1736178320000|2025-01-06 15:45:20|93.06|92.56|93.06|92.56|93.07|92.57|93.04|92.54|9
1736178330000|2025-01-06 15:45:30|93.05|92.55|93.06|92.56|93.06|92.56|93.05|92.55|8
1736178340000|2025-01-06 15:45:40|93.07|92.57|93.11|92.61|93.11|92.61|93.07|92.57|3
1736178350000|2025-01-06 15:45:50|93.12|92.62|93.15|92.65|93.15|92.65|93.12|92.62|4
1736178360000|2025-01-06 15:46:00|93.16|92.66|93.24|92.74|93.24|92.74|93.16|92.66|7
1736178370000|2025-01-06 15:46:10|93.23|92.73|93.22|92.72|93.23|92.73|93.2|92.7|13
1736178380000|2025-01-06 15:46:20|93.21|92.71|93.2|92.7|93.22|92.72|93.2|92.7|3
1736178390000|2025-01-06 15:46:30|93.15|92.65|93.07|92.57|93.15|92.65|93.07|92.57|10
1736178400000|2025-01-06 15:46:40|93.06|92.56|93.04|92.54|93.06|92.56|93.04|92.54|11
1736178410000|2025-01-06 15:46:50|93.03|92.53|93.03|92.53|93.03|92.53|93.02|92.52|3
1736178420000|2025-01-06 15:47:00|93.02|92.52|92.85|92.35|93.02|92.52|92.85|92.35|9
1736178430000|2025-01-06 15:47:10|92.84|92.34|92.79|92.29|92.86|92.36|92.79|92.29|9
1736178440000|2025-01-06 15:47:20|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|3
1736178460000|2025-01-06 15:47:40|92.77|92.27|92.75|92.25|92.78|92.28|92.75|92.25|12
1736178470000|2025-01-06 15:47:50|92.76|92.26|92.78|92.28|92.79|92.29|92.75|92.25|9
1736178480000|2025-01-06 15:48:00|92.79|92.29|92.84|92.34|92.84|92.34|92.79|92.29|5
1736178490000|2025-01-06 15:48:10|92.85|92.35|92.83|92.33|92.85|92.35|92.83|92.33|9
1736178500000|2025-01-06 15:48:20|92.84|92.34|92.83|92.33|92.84|92.34|92.83|92.33|4
1736178510000|2025-01-06 15:48:30|92.82|92.32|92.73|92.23|92.82|92.32|92.73|92.23|9
1736178520000|2025-01-06 15:48:40|92.74|92.24|92.75|92.25|92.76|92.26|92.74|92.24|6
1736178530000|2025-01-06 15:48:50|92.77|92.27|92.76|92.26|92.77|92.27|92.76|92.26|6
1736178540000|2025-01-06 15:49:00|92.77|92.27|92.8|92.3|92.8|92.3|92.77|92.27|6
1736178550000|2025-01-06 15:49:10|92.79|92.29|92.76|92.26|92.79|92.29|92.76|92.26|4
1736178560000|2025-01-06 15:49:20|92.77|92.27|92.77|92.27|92.78|92.28|92.77|92.27|3
1736178570000|2025-01-06 15:49:30|92.78|92.28|92.77|92.27|92.8|92.3|92.76|92.26|11
1736178580000|2025-01-06 15:49:40|92.78|92.28|92.77|92.27|92.78|92.28|92.77|92.27|2
1736178590000|2025-01-06 15:49:50|92.75|92.25|92.74|92.24|92.75|92.25|92.73|92.23|4
1736178600000|2025-01-06 15:50:00|92.75|92.25|92.77|92.27|92.77|92.27|92.74|92.24|4
1736178610000|2025-01-06 15:50:10|92.8|92.3|92.79|92.29|92.82|92.32|92.78|92.28|14
1736178620000|2025-01-06 15:50:20|92.81|92.31|92.79|92.29|92.82|92.32|92.79|92.29|5
1736178640000|2025-01-06 15:50:40|92.78|92.28|92.72|92.22|92.78|92.28|92.69|92.19|11
1736178650000|2025-01-06 15:50:50|92.73|92.23|92.82|92.32|92.82|92.32|92.73|92.23|10
1736178660000|2025-01-06 15:51:00|92.83|92.33|92.82|92.32|92.83|92.33|92.82|92.32|4
1736178670000|2025-01-06 15:51:10|92.83|92.33|92.83|92.33|92.83|92.33|92.83|92.33|1
1736178680000|2025-01-06 15:51:20|92.84|92.34|92.82|92.32|92.84|92.34|92.82|92.32|5
1736178690000|2025-01-06 15:51:30|92.81|92.31|92.83|92.33|92.83|92.33|92.81|92.31|3
1736178700000|2025-01-06 15:51:40|92.84|92.34|92.82|92.32|92.84|92.34|92.82|92.32|7
1736178710000|2025-01-06 15:51:50|92.83|92.33|92.79|92.29|92.84|92.34|92.78|92.28|9
1736178720000|2025-01-06 15:52:00|92.78|92.28|92.78|92.28|92.78|92.28|92.78|92.28|1
1736178740000|2025-01-06 15:52:20|92.79|92.29|92.8|92.3|92.8|92.3|92.79|92.29|2
1736178760000|2025-01-06 15:52:40|92.81|92.31|92.81|92.31|92.81|92.31|92.81|92.31|1
1736178770000|2025-01-06 15:52:50|92.82|92.32|92.89|92.39|92.89|92.39|92.82|92.32|14
1736178780000|2025-01-06 15:53:00|92.88|92.38|92.9|92.4|92.9|92.4|92.88|92.38|3
1736178790000|2025-01-06 15:53:10|92.91|92.41|92.92|92.42|92.92|92.42|92.91|92.41|2
1736178800000|2025-01-06 15:53:20|92.93|92.43|92.99|92.49|92.99|92.49|92.93|92.43|6
1736178810000|2025-01-06 15:53:30|93|92.5|93.02|92.52|93.02|92.52|93|92.5|3
1736178820000|2025-01-06 15:53:40|93.03|92.53|93.02|92.52|93.03|92.53|93.02|92.52|4
1736178830000|2025-01-06 15:53:50|93.03|92.53|93.02|92.52|93.03|92.53|93.02|92.52|2
1736178840000|2025-01-06 15:54:00|93.03|92.53|93.01|92.51|93.03|92.53|93.01|92.51|5
1736178850000|2025-01-06 15:54:10|93.02|92.52|93.01|92.51|93.02|92.52|93.01|92.51|6
1736178860000|2025-01-06 15:54:20|93.02|92.52|93.02|92.52|93.02|92.52|93.01|92.51|3
1736178870000|2025-01-06 15:54:30|93.03|92.53|93.09|92.59|93.09|92.59|93.02|92.52|9
1736178880000|2025-01-06 15:54:40|93.12|92.62|93.12|92.62|93.16|92.66|93.12|92.62|12
1736178890000|2025-01-06 15:54:50|93.15|92.65|93.08|92.58|93.15|92.65|93.07|92.57|10
1736178900000|2025-01-06 15:55:00|93.07|92.57|93.08|92.58|93.08|92.58|93.07|92.57|4
1736178910000|2025-01-06 15:55:10|93.07|92.57|93.07|92.57|93.07|92.57|93.07|92.57|1
1736178940000|2025-01-06 15:55:40|93.08|92.58|93.24|92.74|93.25|92.75|93.08|92.58|9
1736178950000|2025-01-06 15:55:50|93.26|92.76|93.27|92.77|93.27|92.77|93.26|92.76|6
1736178960000|2025-01-06 15:56:00|93.28|92.78|93.24|92.74|93.28|92.78|93.23|92.73|11
1736178970000|2025-01-06 15:56:10|93.23|92.73|93.15|92.65|93.23|92.73|93.15|92.65|5
1736178980000|2025-01-06 15:56:20|93.16|92.66|93.16|92.66|93.18|92.68|93.15|92.65|12
1736178990000|2025-01-06 15:56:30|93.17|92.67|93.14|92.64|93.2|92.7|93.14|92.64|8
1736179000000|2025-01-06 15:56:40|93.13|92.63|93.04|92.54|93.13|92.63|93.04|92.54|11
1736179010000|2025-01-06 15:56:50|93.03|92.53|93.03|92.53|93.04|92.54|93.03|92.53|3
1736179020000|2025-01-06 15:57:00|93|92.5|92.99|92.49|93.01|92.51|92.97|92.47|7
1736179030000|2025-01-06 15:57:10|93.01|92.51|93.02|92.52|93.03|92.53|93.01|92.51|5
1736179040000|2025-01-06 15:57:20|93.01|92.51|93.05|92.55|93.05|92.55|93.01|92.51|5
1736179050000|2025-01-06 15:57:30|93.04|92.54|93|92.5|93.04|92.54|92.99|92.49|7
1736179060000|2025-01-06 15:57:40|92.99|92.49|93|92.5|93|92.5|92.99|92.49|2
1736179070000|2025-01-06 15:57:50|92.97|92.47|92.96|92.46|92.97|92.47|92.96|92.46|4
1736179080000|2025-01-06 15:58:00|92.95|92.45|92.95|92.45|92.96|92.46|92.94|92.44|7
1736179090000|2025-01-06 15:58:10|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736179100000|2025-01-06 15:58:20|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736179110000|2025-01-06 15:58:30|92.96|92.46|92.96|92.46|92.96|92.46|92.96|92.46|1
1736179120000|2025-01-06 15:58:40|92.97|92.47|92.99|92.49|93|92.5|92.97|92.47|7
1736179130000|2025-01-06 15:58:50|93|92.5|93.02|92.52|93.03|92.53|93|92.5|4
1736179140000|2025-01-06 15:59:00|93.03|92.53|93.03|92.53|93.05|92.55|93.02|92.52|9
1736179150000|2025-01-06 15:59:10|93.02|92.52|92.97|92.47|93.02|92.52|92.97|92.47|5
1736179160000|2025-01-06 15:59:20|92.96|92.46|92.99|92.49|93.01|92.51|92.96|92.46|6
1736179170000|2025-01-06 15:59:30|93|92.5|92.98|92.48|93|92.5|92.98|92.48|4
1736179180000|2025-01-06 15:59:40|92.99|92.49|93|92.5|93|92.5|92.98|92.48|4
1736179190000|2025-01-06 15:59:50|93.01|92.51|93.08|92.58|93.08|92.58|93.01|92.51|7
1736179200000|2025-01-06 16:00:00|93.09|92.59|93.11|92.61|93.12|92.62|93.09|92.59|9
1736179210000|2025-01-06 16:00:10|93.1|92.6|93.09|92.59|93.1|92.6|93.08|92.58|8
1736179220000|2025-01-06 16:00:20|93.04|92.54|93.03|92.53|93.04|92.54|93.02|92.52|4
1736179230000|2025-01-06 16:00:30|93.02|92.52|93.02|92.52|93.03|92.53|93.02|92.52|3
1736179240000|2025-01-06 16:00:40|93.03|92.53|93.02|92.52|93.03|92.53|93.02|92.52|2
1736179250000|2025-01-06 16:00:50|93.03|92.53|93.05|92.55|93.05|92.55|93.03|92.53|3
1736179260000|2025-01-06 16:01:00|93.09|92.59|93.11|92.61|93.12|92.62|93.08|92.58|6
1736179270000|2025-01-06 16:01:10|93.12|92.62|93.2|92.7|93.21|92.71|93.11|92.61|9
1736179280000|2025-01-06 16:01:20|93.21|92.71|93.23|92.73|93.24|92.74|93.21|92.71|3
1736179290000|2025-01-06 16:01:30|93.22|92.72|93.22|92.72|93.22|92.72|93.22|92.72|1
1736179300000|2025-01-06 16:01:40|93.2|92.7|93.12|92.62|93.21|92.71|93.11|92.61|11
1736179310000|2025-01-06 16:01:50|93.21|92.71|93.24|92.74|93.27|92.77|93.19|92.69|12
1736179320000|2025-01-06 16:02:00|93.2|92.7|93.21|92.71|93.22|92.72|93.2|92.7|6
1736179330000|2025-01-06 16:02:10|93.22|92.72|93.21|92.71|93.22|92.72|93.21|92.71|2
1736179340000|2025-01-06 16:02:20|93.22|92.72|93.23|92.73|93.23|92.73|93.22|92.72|2
1736179350000|2025-01-06 16:02:30|93.22|92.72|93.2|92.7|93.23|92.73|93.2|92.7|5
1736179360000|2025-01-06 16:02:40|93.22|92.72|93.21|92.71|93.22|92.72|93.21|92.71|2
1736179370000|2025-01-06 16:02:50|93.22|92.72|93.22|92.72|93.26|92.76|93.21|92.71|8
1736179380000|2025-01-06 16:03:00|93.21|92.71|93.21|92.71|93.22|92.72|93.21|92.71|3
1736179390000|2025-01-06 16:03:10|93.2|92.7|93.16|92.66|93.2|92.7|93.16|92.66|4
1736179410000|2025-01-06 16:03:30|93.18|92.68|93.22|92.72|93.23|92.73|93.18|92.68|6
1736179420000|2025-01-06 16:03:40|93.21|92.71|93.23|92.73|93.23|92.73|93.21|92.71|5
1736179430000|2025-01-06 16:03:50|93.22|92.72|93.22|92.72|93.23|92.73|93.22|92.72|3
1736179440000|2025-01-06 16:04:00|93.21|92.71|93.22|92.72|93.22|92.72|93.21|92.71|2
1736179450000|2025-01-06 16:04:10|93.23|92.73|93.23|92.73|93.24|92.74|93.23|92.73|3
1736179460000|2025-01-06 16:04:20|93.24|92.74|93.23|92.73|93.24|92.74|93.22|92.72|4
1736179470000|2025-01-06 16:04:30|93.22|92.72|93.21|92.71|93.22|92.72|93.13|92.63|14
1736179480000|2025-01-06 16:04:40|93.2|92.7|93.23|92.73|93.23|92.73|93.2|92.7|5
1736179490000|2025-01-06 16:04:50|93.22|92.72|93.23|92.73|93.23|92.73|93.22|92.72|2
1736179500000|2025-01-06 16:05:00|93.22|92.72|93.26|92.76|93.26|92.76|93.22|92.72|4
1736179510000|2025-01-06 16:05:10|93.25|92.75|93.26|92.76|93.26|92.76|93.23|92.73|6
1736179540000|2025-01-06 16:05:40|93.25|92.75|93.26|92.76|93.26|92.76|93.25|92.75|2
1736179590000|2025-01-06 16:06:30|93.25|92.75|93.26|92.76|93.26|92.76|93.25|92.75|2
1736179620000|2025-01-06 16:07:00|93.29|92.79|93.33|92.83|93.33|92.83|93.29|92.79|3
1736179650000|2025-01-06 16:07:30|93.39|92.89|93.44|92.94|93.44|92.94|93.39|92.89|3
1736179660000|2025-01-06 16:07:40|93.45|92.95|93.49|92.99|93.49|92.99|93.44|92.94|6
1736179670000|2025-01-06 16:07:50|93.48|92.98|93.45|92.95|93.49|92.99|93.45|92.95|10
1736179680000|2025-01-06 16:08:00|93.46|92.96|93.5|93|93.5|93|93.46|92.96|5
1736179690000|2025-01-06 16:08:10|93.48|92.98|93.57|93.07|93.57|93.07|93.48|92.98|9
1736179700000|2025-01-06 16:08:20|93.58|93.08|93.62|93.12|93.62|93.12|93.58|93.08|7
1736179710000|2025-01-06 16:08:30|93.64|93.14|93.69|93.19|93.69|93.19|93.63|93.13|10
1736179720000|2025-01-06 16:08:40|93.7|93.2|93.71|93.21|93.71|93.21|93.69|93.19|3
1736179730000|2025-01-06 16:08:50|93.7|93.2|93.73|93.23|93.75|93.25|93.7|93.2|9
1736179740000|2025-01-06 16:09:00|93.72|93.22|93.75|93.25|93.75|93.25|93.72|93.22|5
1736179750000|2025-01-06 16:09:10|93.76|93.26|93.78|93.28|93.79|93.29|93.76|93.26|4
1736179760000|2025-01-06 16:09:20|93.82|93.32|93.94|93.44|93.94|93.44|93.8|93.3|16
1736179770000|2025-01-06 16:09:30|93.96|93.46|93.96|93.46|93.96|93.46|93.96|93.46|1
1736179780000|2025-01-06 16:09:40|93.99|93.49|94.02|93.52|94.02|93.52|93.99|93.49|4
1736179790000|2025-01-06 16:09:50|94.09|93.59|94.12|93.62|94.13|93.63|94.08|93.58|8
1736179800000|2025-01-06 16:10:00|94.13|93.63|93.81|93.31|94.13|93.63|93.8|93.3|17
1736179810000|2025-01-06 16:10:10|93.82|93.32|93.72|93.22|93.82|93.32|93.71|93.21|10
1736179820000|2025-01-06 16:10:20|93.73|93.23|93.83|93.33|93.85|93.35|93.71|93.21|12
1736179830000|2025-01-06 16:10:30|93.82|93.32|93.84|93.34|93.85|93.35|93.82|93.32|3
1736179840000|2025-01-06 16:10:40|93.83|93.33|93.84|93.34|93.89|93.39|93.83|93.33|9
1736179850000|2025-01-06 16:10:50|93.83|93.33|93.88|93.38|93.91|93.41|93.83|93.33|9
1736179860000|2025-01-06 16:11:00|93.87|93.37|93.84|93.34|93.87|93.37|93.84|93.34|7
1736179870000|2025-01-06 16:11:10|93.82|93.32|93.82|93.32|93.83|93.33|93.82|93.32|3
1736179880000|2025-01-06 16:11:20|93.84|93.34|93.91|93.41|93.95|93.45|93.83|93.33|11
1736179890000|2025-01-06 16:11:30|93.89|93.39|93.84|93.34|93.9|93.4|93.84|93.34|6
1736179900000|2025-01-06 16:11:40|93.83|93.33|93.82|93.32|93.83|93.33|93.82|93.32|4
1736179910000|2025-01-06 16:11:50|93.84|93.34|93.92|93.42|93.92|93.42|93.84|93.34|9
1736179920000|2025-01-06 16:12:00|93.91|93.41|93.86|93.36|93.91|93.41|93.85|93.35|11
1736179930000|2025-01-06 16:12:10|93.85|93.35|93.84|93.34|93.86|93.36|93.84|93.34|6
1736179940000|2025-01-06 16:12:20|93.83|93.33|93.82|93.32|93.84|93.34|93.82|93.32|4
1736179950000|2025-01-06 16:12:30|93.84|93.34|93.84|93.34|93.84|93.34|93.82|93.32|5
1736179960000|2025-01-06 16:12:40|93.85|93.35|94.07|93.57|94.07|93.57|93.85|93.35|16
1736179970000|2025-01-06 16:12:50|94.06|93.56|94.05|93.55|94.08|93.58|94.05|93.55|10
1736179980000|2025-01-06 16:13:00|94.04|93.54|94.06|93.56|94.06|93.56|94.04|93.54|7
1736179990000|2025-01-06 16:13:10|94.05|93.55|94.07|93.57|94.07|93.57|94.05|93.55|4
1736180000000|2025-01-06 16:13:20|94.06|93.56|94.1|93.6|94.1|93.6|94.06|93.56|4
1736180010000|2025-01-06 16:13:30|94.11|93.61|94.08|93.58|94.11|93.61|94.08|93.58|7
1736180020000|2025-01-06 16:13:40|94.07|93.57|94.1|93.6|94.1|93.6|94.06|93.56|6
1736180030000|2025-01-06 16:13:50|94.11|93.61|94.11|93.61|94.11|93.61|94.1|93.6|5
1736180040000|2025-01-06 16:14:00|94.12|93.62|94.21|93.71|94.21|93.71|94.12|93.62|5
1736180050000|2025-01-06 16:14:10|94.22|93.72|94.1|93.6|94.23|93.73|94.1|93.6|14
1736180060000|2025-01-06 16:14:20|94.09|93.59|94.13|93.63|94.13|93.63|94.09|93.59|6
1736180070000|2025-01-06 16:14:30|94.14|93.64|94.13|93.63|94.14|93.64|94.12|93.62|5
1736180080000|2025-01-06 16:14:40|94.14|93.64|94.12|93.62|94.14|93.64|94.12|93.62|3
1736180090000|2025-01-06 16:14:50|94.13|93.63|94.15|93.65|94.16|93.66|94.12|93.62|6
1736180100000|2025-01-06 16:15:00|94.16|93.66|94.21|93.71|94.21|93.71|94.16|93.66|5
1736180110000|2025-01-06 16:15:10|94.22|93.72|94.23|93.73|94.23|93.73|94.21|93.71|6
1736180120000|2025-01-06 16:15:20|94.24|93.74|94.24|93.74|94.24|93.74|94.23|93.73|3
1736180130000|2025-01-06 16:15:30|94.23|93.73|94.19|93.69|94.24|93.74|94.19|93.69|8
1736180140000|2025-01-06 16:15:40|94.17|93.67|94.24|93.74|94.24|93.74|94.17|93.67|5
1736180150000|2025-01-06 16:15:50|94.27|93.77|94.28|93.78|94.31|93.81|94.26|93.76|13
1736180160000|2025-01-06 16:16:00|94.27|93.77|94.3|93.8|94.3|93.8|94.27|93.77|8
1736180170000|2025-01-06 16:16:10|94.29|93.79|94.31|93.81|94.31|93.81|94.29|93.79|3
1736180220000|2025-01-06 16:17:00|94.37|93.87|94.37|93.87|94.41|93.91|94.36|93.86|12
1736180230000|2025-01-06 16:17:10|94.38|93.88|94.28|93.78|94.38|93.88|94.27|93.77|8
1736180240000|2025-01-06 16:17:20|94.26|93.76|94.27|93.77|94.28|93.78|94.25|93.75|16
1736180250000|2025-01-06 16:17:30|94.26|93.76|94.35|93.85|94.35|93.85|94.25|93.75|14
1736180260000|2025-01-06 16:17:40|94.34|93.84|94.35|93.85|94.38|93.88|94.34|93.84|14
1736180270000|2025-01-06 16:17:50|94.34|93.84|94.34|93.84|94.34|93.84|94.34|93.84|1
1736180280000|2025-01-06 16:18:00|94.28|93.78|94.25|93.75|94.28|93.78|94.25|93.75|4
1736180290000|2025-01-06 16:18:10|94.24|93.74|94.05|93.55|94.25|93.75|94.04|93.54|14
1736180300000|2025-01-06 16:18:20|94.07|93.57|94.13|93.63|94.13|93.63|94.06|93.56|14
1736180310000|2025-01-06 16:18:30|94.12|93.62|94.14|93.64|94.14|93.64|94.11|93.61|5
1736180320000|2025-01-06 16:18:40|94.15|93.65|94.17|93.67|94.17|93.67|94.14|93.64|7
1736180330000|2025-01-06 16:18:50|94.16|93.66|94.17|93.67|94.19|93.69|94.16|93.66|14
1736180340000|2025-01-06 16:19:00|94.18|93.68|94.17|93.67|94.2|93.7|94.17|93.67|8
1736180350000|2025-01-06 16:19:10|94.18|93.68|94.18|93.68|94.19|93.69|94.17|93.67|7
1736180360000|2025-01-06 16:19:20|94.19|93.69|94.18|93.68|94.19|93.69|94.16|93.66|10
1736180370000|2025-01-06 16:19:30|94.19|93.69|94.17|93.67|94.19|93.69|94.16|93.66|6
1736180380000|2025-01-06 16:19:40|94.16|93.66|94.12|93.62|94.16|93.66|94.11|93.61|5
1736180400000|2025-01-06 16:20:00|94.11|93.61|94.13|93.63|94.13|93.63|94.08|93.58|9
1736180410000|2025-01-06 16:20:10|94.16|93.66|94.17|93.67|94.18|93.68|94.15|93.65|9
1736180420000|2025-01-06 16:20:20|94.18|93.68|94.17|93.67|94.19|93.69|94.17|93.67|8
1736180430000|2025-01-06 16:20:30|94.18|93.68|94.18|93.68|94.19|93.69|94.17|93.67|7
1736180440000|2025-01-06 16:20:40|94.19|93.69|94.2|93.7|94.2|93.7|94.19|93.69|2
1736180450000|2025-01-06 16:20:50|94.21|93.71|94.2|93.7|94.22|93.72|94.19|93.69|4
1736180460000|2025-01-06 16:21:00|94.19|93.69|94.17|93.67|94.2|93.7|94.16|93.66|5
1736180470000|2025-01-06 16:21:10|94.16|93.66|94.13|93.63|94.18|93.68|94.13|93.63|8
1736180480000|2025-01-06 16:21:20|94.11|93.61|94.15|93.65|94.15|93.65|94.1|93.6|7
1736180490000|2025-01-06 16:21:30|94.16|93.66|94.09|93.59|94.16|93.66|94.09|93.59|8
1736180500000|2025-01-06 16:21:40|94.08|93.58|94.09|93.59|94.09|93.59|94.08|93.58|2
1736180510000|2025-01-06 16:21:50|94.08|93.58|94.08|93.58|94.09|93.59|94.08|93.58|9
1736180520000|2025-01-06 16:22:00|94.09|93.59|94.09|93.59|94.1|93.6|94.08|93.58|11
1736180530000|2025-01-06 16:22:10|94.11|93.61|94.09|93.59|94.11|93.61|94.09|93.59|3
1736180540000|2025-01-06 16:22:20|94.1|93.6|94.11|93.61|94.11|93.61|94.09|93.59|8
1736180550000|2025-01-06 16:22:30|94.13|93.63|94.14|93.64|94.14|93.64|94.13|93.63|2
1736180560000|2025-01-06 16:22:40|94.15|93.65|94.16|93.66|94.16|93.66|94.15|93.65|4
1736180570000|2025-01-06 16:22:50|94.18|93.68|94.17|93.67|94.18|93.68|94.17|93.67|2
1736180580000|2025-01-06 16:23:00|94.16|93.66|94.14|93.64|94.16|93.66|94.13|93.63|6
1736180590000|2025-01-06 16:23:10|94.13|93.63|94.12|93.62|94.13|93.63|94.1|93.6|8
1736180600000|2025-01-06 16:23:20|94.13|93.63|94.13|93.63|94.14|93.64|94.11|93.61|7
1736180610000|2025-01-06 16:23:30|94.14|93.64|94.11|93.61|94.14|93.64|94.11|93.61|6
1736180620000|2025-01-06 16:23:40|94.12|93.62|94.13|93.63|94.13|93.63|94.12|93.62|2
1736180640000|2025-01-06 16:24:00|94.12|93.62|94.11|93.61|94.12|93.62|94.1|93.6|5
1736180650000|2025-01-06 16:24:10|94.12|93.62|94.11|93.61|94.12|93.62|94.11|93.61|2
1736180680000|2025-01-06 16:24:40|94.12|93.62|94.15|93.65|94.16|93.66|94.12|93.62|6
1736180700000|2025-01-06 16:25:00|94.12|93.62|94.1|93.6|94.12|93.62|94.1|93.6|2
1736180710000|2025-01-06 16:25:10|94.09|93.59|93.97|93.47|94.09|93.59|93.95|93.45|12
1736180720000|2025-01-06 16:25:20|93.98|93.48|93.98|93.48|93.98|93.48|93.97|93.47|3
1736180730000|2025-01-06 16:25:30|94.03|93.53|94.04|93.54|94.04|93.54|94.03|93.53|4
1736180740000|2025-01-06 16:25:40|94.03|93.53|94|93.5|94.04|93.54|94|93.5|5
1736180750000|2025-01-06 16:25:50|93.99|93.49|93.95|93.45|93.99|93.49|93.95|93.45|8
1736180760000|2025-01-06 16:26:00|93.96|93.46|93.94|93.44|93.96|93.46|93.92|93.42|9
1736180770000|2025-01-06 16:26:10|93.93|93.43|93.96|93.46|93.96|93.46|93.93|93.43|11
1736180780000|2025-01-06 16:26:20|93.95|93.45|93.88|93.38|93.95|93.45|93.86|93.36|12
1736180790000|2025-01-06 16:26:30|93.92|93.42|93.91|93.41|93.95|93.45|93.91|93.41|8
1736180800000|2025-01-06 16:26:40|93.89|93.39|93.83|93.33|93.89|93.39|93.78|93.28|7
1736180810000|2025-01-06 16:26:50|93.82|93.32|93.79|93.29|93.82|93.32|93.78|93.28|4
1736180820000|2025-01-06 16:27:00|93.81|93.31|93.85|93.35|93.86|93.36|93.81|93.31|6
1736180830000|2025-01-06 16:27:10|93.86|93.36|93.89|93.39|93.89|93.39|93.85|93.35|10
1736180840000|2025-01-06 16:27:20|93.88|93.38|93.88|93.38|93.89|93.39|93.88|93.38|3
1736180850000|2025-01-06 16:27:30|93.89|93.39|93.89|93.39|93.89|93.39|93.89|93.39|1
1736180860000|2025-01-06 16:27:40|93.93|93.43|93.91|93.41|93.93|93.43|93.91|93.41|5
1736180870000|2025-01-06 16:27:50|93.88|93.38|93.89|93.39|93.89|93.39|93.88|93.38|4
1736180880000|2025-01-06 16:28:00|93.92|93.42|93.92|93.42|93.92|93.42|93.91|93.41|3
1736180890000|2025-01-06 16:28:10|93.91|93.41|93.89|93.39|93.91|93.41|93.88|93.38|8
1736180900000|2025-01-06 16:28:20|93.9|93.4|93.92|93.42|93.92|93.42|93.89|93.39|3
1736180910000|2025-01-06 16:28:30|93.93|93.43|93.94|93.44|93.95|93.45|93.93|93.43|4
1736180920000|2025-01-06 16:28:40|93.95|93.45|94.06|93.56|94.08|93.58|93.94|93.44|11
1736180930000|2025-01-06 16:28:50|94.07|93.57|94.07|93.57|94.07|93.57|94.07|93.57|1
1736180940000|2025-01-06 16:29:00|94.08|93.58|94.07|93.57|94.08|93.58|94.07|93.57|4
1736180950000|2025-01-06 16:29:10|94.08|93.58|94.07|93.57|94.08|93.58|94.07|93.57|2
1736180960000|2025-01-06 16:29:20|94.08|93.58|94.09|93.59|94.11|93.61|94.08|93.58|6
1736180970000|2025-01-06 16:29:30|94.12|93.62|94.12|93.62|94.12|93.62|94.12|93.62|1
1736180980000|2025-01-06 16:29:40|94.13|93.63|94.16|93.66|94.16|93.66|94.13|93.63|2
1736180990000|2025-01-06 16:29:50|94.15|93.65|94.13|93.63|94.15|93.65|94.13|93.63|3
1736181000000|2025-01-06 16:30:00|94.15|93.65|94.16|93.66|94.16|93.66|94.15|93.65|4
1736181010000|2025-01-06 16:30:10|94.17|93.67|94.22|93.72|94.22|93.72|94.17|93.67|5
1736181060000|2025-01-06 16:31:00|94.2|93.7|94.19|93.69|94.2|93.7|94.19|93.69|2
1736181070000|2025-01-06 16:31:10|94.18|93.68|94.18|93.68|94.18|93.68|94.18|93.68|1
1736181080000|2025-01-06 16:31:20|94.19|93.69|94.19|93.69|94.2|93.7|94.19|93.69|3
1736181090000|2025-01-06 16:31:30|94.18|93.68|94.18|93.68|94.19|93.69|94.18|93.68|3
1736181100000|2025-01-06 16:31:40|94.14|93.64|94.07|93.57|94.14|93.64|94.06|93.56|8
1736181110000|2025-01-06 16:31:50|94.08|93.58|94.07|93.57|94.09|93.59|94.07|93.57|6
1736181130000|2025-01-06 16:32:10|94.04|93.54|94.02|93.52|94.04|93.54|94.02|93.52|2
1736181140000|2025-01-06 16:32:20|94.03|93.53|94.03|93.53|94.05|93.55|94.01|93.51|10
1736181150000|2025-01-06 16:32:30|94.05|93.55|94.05|93.55|94.05|93.55|94.03|93.53|11
1736181160000|2025-01-06 16:32:40|94.09|93.59|94.07|93.57|94.09|93.59|94.07|93.57|3
1736181170000|2025-01-06 16:32:50|94.08|93.58|94.07|93.57|94.08|93.58|94.07|93.57|2
1736181180000|2025-01-06 16:33:00|94.06|93.56|94.05|93.55|94.07|93.57|94.04|93.54|5
1736181190000|2025-01-06 16:33:10|94.04|93.54|94.03|93.53|94.05|93.55|94.03|93.53|6
1736181200000|2025-01-06 16:33:20|94.01|93.51|94.01|93.51|94.01|93.51|94|93.5|3
1736181210000|2025-01-06 16:33:30|94.02|93.52|94.03|93.53|94.04|93.54|94.01|93.51|7
1736181220000|2025-01-06 16:33:40|94.04|93.54|94.07|93.57|94.07|93.57|94.04|93.54|4
1736181230000|2025-01-06 16:33:50|94.08|93.58|94.12|93.62|94.14|93.64|94.08|93.58|11
1736181240000|2025-01-06 16:34:00|94.11|93.61|94.09|93.59|94.11|93.61|94.09|93.59|3
1736181250000|2025-01-06 16:34:10|94.05|93.55|94.01|93.51|94.05|93.55|94.01|93.51|7
1736181270000|2025-01-06 16:34:30|93.98|93.48|94.02|93.52|94.02|93.52|93.98|93.48|7
1736181280000|2025-01-06 16:34:40|94.03|93.53|94.04|93.54|94.05|93.55|94.03|93.53|4
1736181290000|2025-01-06 16:34:50|94.05|93.55|94.05|93.55|94.05|93.55|94.05|93.55|1
1736181300000|2025-01-06 16:35:00|94.07|93.57|94.06|93.56|94.07|93.57|94.05|93.55|4
1736181310000|2025-01-06 16:35:10|94.05|93.55|94.03|93.53|94.05|93.55|94.02|93.52|5
1736181320000|2025-01-06 16:35:20|94.04|93.54|93.96|93.46|94.05|93.55|93.96|93.46|8
1736181330000|2025-01-06 16:35:30|93.95|93.45|93.91|93.41|93.95|93.45|93.88|93.38|11
1736181340000|2025-01-06 16:35:40|93.9|93.4|93.87|93.37|93.92|93.42|93.87|93.37|5
1736181350000|2025-01-06 16:35:50|93.88|93.38|93.78|93.28|93.88|93.38|93.78|93.28|18
1736181360000|2025-01-06 16:36:00|93.79|93.29|93.73|93.23|93.79|93.29|93.69|93.19|15
1736181370000|2025-01-06 16:36:10|93.7|93.2|93.69|93.19|93.7|93.2|93.68|93.18|6
1736181380000|2025-01-06 16:36:20|93.68|93.18|93.69|93.19|93.69|93.19|93.67|93.17|6
1736181390000|2025-01-06 16:36:30|93.68|93.18|93.7|93.2|93.73|93.23|93.68|93.18|10
1736181400000|2025-01-06 16:36:40|93.68|93.18|93.74|93.24|93.74|93.24|93.67|93.17|12
1736181410000|2025-01-06 16:36:50|93.75|93.25|93.77|93.27|93.77|93.27|93.75|93.25|5
1736181420000|2025-01-06 16:37:00|93.76|93.26|93.76|93.26|93.76|93.26|93.72|93.22|8
1736181430000|2025-01-06 16:37:10|93.75|93.25|93.77|93.27|93.77|93.27|93.73|93.23|7
1736181440000|2025-01-06 16:37:20|93.74|93.24|93.74|93.24|93.74|93.24|93.73|93.23|3
1736181450000|2025-01-06 16:37:30|93.73|93.23|93.73|93.23|93.76|93.26|93.73|93.23|7
1736181460000|2025-01-06 16:37:40|93.74|93.24|93.76|93.26|93.77|93.27|93.74|93.24|7
1736181470000|2025-01-06 16:37:50|93.75|93.25|93.72|93.22|93.76|93.26|93.72|93.22|5
1736181480000|2025-01-06 16:38:00|93.71|93.21|93.76|93.26|93.78|93.28|93.71|93.21|8
1736181490000|2025-01-06 16:38:10|93.78|93.28|93.87|93.37|93.87|93.37|93.78|93.28|7
1736181500000|2025-01-06 16:38:20|93.88|93.38|93.86|93.36|93.9|93.4|93.86|93.36|7
1736181510000|2025-01-06 16:38:30|93.85|93.35|93.85|93.35|93.88|93.38|93.84|93.34|7
1736181520000|2025-01-06 16:38:40|93.86|93.36|93.88|93.38|93.89|93.39|93.86|93.36|5
1736181530000|2025-01-06 16:38:50|93.87|93.37|93.87|93.37|93.87|93.37|93.84|93.34|6
1736181540000|2025-01-06 16:39:00|93.86|93.36|93.82|93.32|93.86|93.36|93.82|93.32|4
1736181560000|2025-01-06 16:39:20|93.83|93.33|93.78|93.28|93.83|93.33|93.78|93.28|5
1736181570000|2025-01-06 16:39:30|93.77|93.27|93.79|93.29|93.79|93.29|93.76|93.26|6
1736181580000|2025-01-06 16:39:40|93.8|93.3|93.89|93.39|93.89|93.39|93.79|93.29|9
1736181590000|2025-01-06 16:39:50|93.9|93.4|93.89|93.39|93.92|93.42|93.89|93.39|7
1736181600000|2025-01-06 16:40:00|93.88|93.38|93.79|93.29|93.88|93.38|93.79|93.29|10
1736181610000|2025-01-06 16:40:10|93.8|93.3|93.8|93.3|93.81|93.31|93.8|93.3|3
1736181620000|2025-01-06 16:40:20|93.81|93.31|93.81|93.31|93.81|93.31|93.81|93.31|1
1736181640000|2025-01-06 16:40:40|93.82|93.32|93.81|93.31|93.82|93.32|93.81|93.31|6
1736181650000|2025-01-06 16:40:50|93.82|93.32|93.82|93.32|93.82|93.32|93.81|93.31|3
1736181670000|2025-01-06 16:41:10|93.81|93.31|93.81|93.31|93.81|93.31|93.79|93.29|4
1736181680000|2025-01-06 16:41:20|93.8|93.3|93.79|93.29|93.8|93.3|93.79|93.29|2
1736181690000|2025-01-06 16:41:30|93.8|93.3|93.79|93.29|93.8|93.3|93.76|93.26|7
1736181700000|2025-01-06 16:41:40|93.8|93.3|93.81|93.31|93.81|93.31|93.8|93.3|6
1736181710000|2025-01-06 16:41:50|93.82|93.32|93.82|93.32|93.82|93.32|93.81|93.31|7
1736181720000|2025-01-06 16:42:00|93.84|93.34|93.8|93.3|93.86|93.36|93.8|93.3|10
1736181730000|2025-01-06 16:42:10|93.79|93.29|93.81|93.31|93.81|93.31|93.79|93.29|3
1736181740000|2025-01-06 16:42:20|93.8|93.3|93.76|93.26|93.8|93.3|93.76|93.26|10
1736181750000|2025-01-06 16:42:30|93.75|93.25|93.67|93.17|93.75|93.25|93.67|93.17|8
1736181760000|2025-01-06 16:42:40|93.66|93.16|93.66|93.16|93.67|93.17|93.62|93.12|10
1736181770000|2025-01-06 16:42:50|93.67|93.17|93.65|93.15|93.67|93.17|93.65|93.15|3
1736181780000|2025-01-06 16:43:00|93.64|93.14|93.8|93.3|93.8|93.3|93.64|93.14|10
1736181790000|2025-01-06 16:43:10|93.79|93.29|93.78|93.28|93.8|93.3|93.78|93.28|6
1736181800000|2025-01-06 16:43:20|93.77|93.27|93.75|93.25|93.77|93.27|93.74|93.24|8
1736181810000|2025-01-06 16:43:30|93.74|93.24|93.7|93.2|93.74|93.24|93.69|93.19|6
1736181820000|2025-01-06 16:43:40|93.68|93.18|93.69|93.19|93.69|93.19|93.68|93.18|6
1736181830000|2025-01-06 16:43:50|93.68|93.18|93.73|93.23|93.75|93.25|93.68|93.18|6
1736181840000|2025-01-06 16:44:00|93.69|93.19|93.69|93.19|93.69|93.19|93.69|93.19|1
1736181850000|2025-01-06 16:44:10|93.7|93.2|93.67|93.17|93.7|93.2|93.67|93.17|4
1736181860000|2025-01-06 16:44:20|93.66|93.16|93.62|93.12|93.67|93.17|93.62|93.12|8
1736181870000|2025-01-06 16:44:30|93.61|93.11|93.64|93.14|93.64|93.14|93.6|93.1|13
1736181880000|2025-01-06 16:44:40|93.63|93.13|93.64|93.14|93.66|93.16|93.62|93.12|8
1736181890000|2025-01-06 16:44:50|93.65|93.15|93.65|93.15|93.65|93.15|93.64|93.14|5
1736181910000|2025-01-06 16:45:10|93.64|93.14|93.59|93.09|93.64|93.14|93.59|93.09|6
1736181920000|2025-01-06 16:45:20|93.58|93.08|93.57|93.07|93.59|93.09|93.57|93.07|7
1736181930000|2025-01-06 16:45:30|93.58|93.08|93.64|93.14|93.65|93.15|93.58|93.08|6
1736181940000|2025-01-06 16:45:40|93.63|93.13|93.72|93.22|93.72|93.22|93.62|93.12|12
1736181950000|2025-01-06 16:45:50|93.71|93.21|93.72|93.22|93.72|93.22|93.7|93.2|3
1736181960000|2025-01-06 16:46:00|93.71|93.21|93.63|93.13|93.71|93.21|93.62|93.12|13
1736181970000|2025-01-06 16:46:10|93.62|93.12|93.67|93.17|93.67|93.17|93.62|93.12|8
1736181980000|2025-01-06 16:46:20|93.66|93.16|93.68|93.18|93.68|93.18|93.66|93.16|7
1736181990000|2025-01-06 16:46:30|93.67|93.17|93.63|93.13|93.67|93.17|93.62|93.12|8
1736182000000|2025-01-06 16:46:40|93.62|93.12|93.53|93.03|93.63|93.13|93.47|92.97|15
1736182010000|2025-01-06 16:46:50|93.52|93.02|93.49|92.99|93.52|93.02|93.49|92.99|12
1736182020000|2025-01-06 16:47:00|93.48|92.98|93.39|92.89|93.49|92.99|93.38|92.88|8
1736182030000|2025-01-06 16:47:10|93.38|92.88|93.35|92.85|93.38|92.88|93.34|92.84|10
1736182040000|2025-01-06 16:47:20|93.36|92.86|93.55|93.05|93.55|93.05|93.36|92.86|6
1736182050000|2025-01-06 16:47:30|93.54|93.04|93.47|92.97|93.54|93.04|93.47|92.97|9
1736182060000|2025-01-06 16:47:40|93.46|92.96|93.39|92.89|93.47|92.97|93.39|92.89|6
1736182070000|2025-01-06 16:47:50|93.4|92.9|93.39|92.89|93.44|92.94|93.39|92.89|12
1736182080000|2025-01-06 16:48:00|93.38|92.88|93.43|92.93|93.44|92.94|93.38|92.88|5
1736182090000|2025-01-06 16:48:10|93.42|92.92|93.39|92.89|93.42|92.92|93.38|92.88|7
1736182100000|2025-01-06 16:48:20|93.38|92.88|93.34|92.84|93.4|92.9|93.34|92.84|11
1736182110000|2025-01-06 16:48:30|93.32|92.82|93.33|92.83|93.34|92.84|93.23|92.73|15
1736182120000|2025-01-06 16:48:40|93.32|92.82|93.31|92.81|93.33|92.83|93.31|92.81|6
1736182130000|2025-01-06 16:48:50|93.32|92.82|93.31|92.81|93.32|92.82|93.31|92.81|4
1736182140000|2025-01-06 16:49:00|93.3|92.8|93.2|92.7|93.3|92.8|93.2|92.7|11
1736182150000|2025-01-06 16:49:10|93.18|92.68|93.07|92.57|93.18|92.68|93.07|92.57|17
1736182160000|2025-01-06 16:49:20|93.05|92.55|92.91|92.41|93.05|92.55|92.91|92.41|10
1736182170000|2025-01-06 16:49:30|92.93|92.43|92.91|92.41|92.95|92.45|92.91|92.41|8
1736182180000|2025-01-06 16:49:40|92.94|92.44|93.1|92.6|93.11|92.61|92.94|92.44|11
1736182190000|2025-01-06 16:49:50|93.09|92.59|93.15|92.65|93.15|92.65|93.07|92.57|14
1736182200000|2025-01-06 16:50:00|93.14|92.64|93.23|92.73|93.24|92.74|93.14|92.64|16
1736182210000|2025-01-06 16:50:10|93.24|92.74|93.31|92.81|93.31|92.81|93.21|92.71|11
1736182220000|2025-01-06 16:50:20|93.34|92.84|93.42|92.92|93.43|92.93|93.33|92.83|9
1736182230000|2025-01-06 16:50:30|93.41|92.91|93.41|92.91|93.43|92.93|93.36|92.86|13
1736182240000|2025-01-06 16:50:40|93.4|92.9|93.33|92.83|93.42|92.92|93.33|92.83|16
1736182250000|2025-01-06 16:50:50|93.32|92.82|93.33|92.83|93.33|92.83|93.32|92.82|8
1736182260000|2025-01-06 16:51:00|93.35|92.85|93.48|92.98|93.49|92.99|93.35|92.85|12
1736182270000|2025-01-06 16:51:10|93.53|93.03|93.6|93.1|93.6|93.1|93.51|93.01|16
1736182280000|2025-01-06 16:51:20|93.61|93.11|93.67|93.17|93.67|93.17|93.61|93.11|10
1736182290000|2025-01-06 16:51:30|93.68|93.18|93.68|93.18|93.71|93.21|93.67|93.17|6
1736182300000|2025-01-06 16:51:40|93.7|93.2|93.78|93.28|93.8|93.3|93.7|93.2|11
1736182310000|2025-01-06 16:51:50|93.77|93.27|93.78|93.28|93.78|93.28|93.76|93.26|4
1736182320000|2025-01-06 16:52:00|93.77|93.27|93.69|93.19|93.77|93.27|93.68|93.18|8
1736182330000|2025-01-06 16:52:10|93.68|93.18|93.68|93.18|93.71|93.21|93.68|93.18|7
1736182340000|2025-01-06 16:52:20|93.69|93.19|93.66|93.16|93.69|93.19|93.66|93.16|10
1736182350000|2025-01-06 16:52:30|93.65|93.15|93.67|93.17|93.68|93.18|93.65|93.15|7
1736182360000|2025-01-06 16:52:40|93.66|93.16|93.66|93.16|93.66|93.16|93.65|93.15|5
1736182370000|2025-01-06 16:52:50|93.63|93.13|93.64|93.14|93.64|93.14|93.63|93.13|6
1736182380000|2025-01-06 16:53:00|93.61|93.11|93.48|92.98|93.62|93.12|93.48|92.98|17
1736182390000|2025-01-06 16:53:10|93.47|92.97|93.52|93.02|93.52|93.02|93.45|92.95|12
1736182400000|2025-01-06 16:53:20|93.54|93.04|93.59|93.09|93.6|93.1|93.54|93.04|7
1736182410000|2025-01-06 16:53:30|93.58|93.08|93.61|93.11|93.63|93.13|93.58|93.08|8
1736182420000|2025-01-06 16:53:40|93.6|93.1|93.57|93.07|93.6|93.1|93.57|93.07|7
1736182430000|2025-01-06 16:53:50|93.59|93.09|93.6|93.1|93.6|93.1|93.58|93.08|5
1736182440000|2025-01-06 16:54:00|93.61|93.11|93.63|93.13|93.63|93.13|93.6|93.1|7
1736182450000|2025-01-06 16:54:10|93.65|93.15|93.66|93.16|93.68|93.18|93.64|93.14|7
1736182460000|2025-01-06 16:54:20|93.65|93.15|93.65|93.15|93.66|93.16|93.64|93.14|4
1736182470000|2025-01-06 16:54:30|93.64|93.14|93.74|93.24|93.74|93.24|93.64|93.14|6
1736182480000|2025-01-06 16:54:40|93.72|93.22|93.83|93.33|93.83|93.33|93.72|93.22|7
1736182490000|2025-01-06 16:54:50|93.81|93.31|93.77|93.27|93.81|93.31|93.76|93.26|11
1736182500000|2025-01-06 16:55:00|93.78|93.28|93.74|93.24|93.78|93.28|93.74|93.24|5
1736182510000|2025-01-06 16:55:10|93.73|93.23|93.73|93.23|93.73|93.23|93.68|93.18|6
1736182520000|2025-01-06 16:55:20|93.74|93.24|93.73|93.23|93.75|93.25|93.68|93.18|11
1736182530000|2025-01-06 16:55:30|93.7|93.2|93.75|93.25|93.75|93.25|93.69|93.19|11
1736182540000|2025-01-06 16:55:40|93.74|93.24|93.79|93.29|93.79|93.29|93.73|93.23|4
1736182550000|2025-01-06 16:55:50|93.76|93.26|93.81|93.31|93.82|93.32|93.76|93.26|9
1736182560000|2025-01-06 16:56:00|93.8|93.3|93.76|93.26|93.8|93.3|93.75|93.25|8
1736182570000|2025-01-06 16:56:10|93.75|93.25|93.77|93.27|93.77|93.27|93.75|93.25|3
1736182580000|2025-01-06 16:56:20|93.76|93.26|93.78|93.28|93.78|93.28|93.75|93.25|6
1736182590000|2025-01-06 16:56:30|93.77|93.27|93.78|93.28|93.79|93.29|93.77|93.27|9
1736182600000|2025-01-06 16:56:40|93.79|93.29|93.84|93.34|93.84|93.34|93.78|93.28|5
1736182610000|2025-01-06 16:56:50|93.83|93.33|93.79|93.29|93.83|93.33|93.75|93.25|9
1736182620000|2025-01-06 16:57:00|93.78|93.28|93.84|93.34|93.84|93.34|93.78|93.28|4
1736182630000|2025-01-06 16:57:10|93.85|93.35|93.94|93.44|93.94|93.44|93.85|93.35|9
1736182640000|2025-01-06 16:57:20|93.93|93.43|93.85|93.35|93.93|93.43|93.84|93.34|11
1736182650000|2025-01-06 16:57:30|93.86|93.36|93.85|93.35|93.88|93.38|93.84|93.34|9
1736182660000|2025-01-06 16:57:40|93.87|93.37|93.87|93.37|93.87|93.37|93.86|93.36|3
1736182670000|2025-01-06 16:57:50|93.88|93.38|93.86|93.36|93.88|93.38|93.85|93.35|6
1736182690000|2025-01-06 16:58:10|93.87|93.37|93.86|93.36|93.87|93.37|93.86|93.36|2
1736182700000|2025-01-06 16:58:20|93.87|93.37|93.87|93.37|93.88|93.38|93.85|93.35|6
1736182710000|2025-01-06 16:58:30|93.86|93.36|93.87|93.37|93.87|93.37|93.86|93.36|2
1736182730000|2025-01-06 16:58:50|93.86|93.36|93.84|93.34|93.86|93.36|93.84|93.34|3
1736182740000|2025-01-06 16:59:00|93.79|93.29|93.79|93.29|93.82|93.32|93.76|93.26|13
1736182750000|2025-01-06 16:59:10|93.78|93.28|93.78|93.28|93.81|93.31|93.78|93.28|10
1736182760000|2025-01-06 16:59:20|93.81|93.31|93.81|93.31|93.83|93.33|93.81|93.31|7
1736182770000|2025-01-06 16:59:30|93.82|93.32|93.82|93.32|93.82|93.32|93.82|93.32|1
1736182780000|2025-01-06 16:59:40|93.84|93.34|93.82|93.32|93.84|93.34|93.82|93.32|3
1736182790000|2025-01-06 16:59:50|93.83|93.33|93.83|93.33|93.83|93.33|93.83|93.33|1
1736182800000|2025-01-06 17:00:00|93.82|93.32|93.81|93.31|93.83|93.33|93.81|93.31|7
1736182810000|2025-01-06 17:00:10|93.8|93.3|93.75|93.25|93.81|93.31|93.73|93.23|18
1736182820000|2025-01-06 17:00:20|93.74|93.24|93.65|93.15|93.74|93.24|93.62|93.12|14
1736182830000|2025-01-06 17:00:30|93.66|93.16|93.6|93.1|93.66|93.16|93.6|93.1|7
1736182840000|2025-01-06 17:00:40|93.56|93.06|93.54|93.04|93.57|93.07|93.53|93.03|11
1736182850000|2025-01-06 17:00:50|93.56|93.06|93.54|93.04|93.56|93.06|93.52|93.02|8
1736182860000|2025-01-06 17:01:00|93.53|93.03|93.47|92.97|93.53|93.03|93.45|92.95|12
1736182870000|2025-01-06 17:01:10|93.48|92.98|93.5|93|93.52|93.02|93.47|92.97|11
1736182880000|2025-01-06 17:01:20|93.48|92.98|93.47|92.97|93.49|92.99|93.47|92.97|6
1736182890000|2025-01-06 17:01:30|93.48|92.98|93.42|92.92|93.48|92.98|93.42|92.92|6
1736182900000|2025-01-06 17:01:40|93.44|92.94|93.34|92.84|93.44|92.94|93.34|92.84|10
1736182910000|2025-01-06 17:01:50|93.33|92.83|93.33|92.83|93.34|92.84|93.32|92.82|4
1736182920000|2025-01-06 17:02:00|93.35|92.85|93.35|92.85|93.37|92.87|93.35|92.85|5
1736182930000|2025-01-06 17:02:10|93.32|92.82|93.33|92.83|93.33|92.83|93.29|92.79|16
1736182940000|2025-01-06 17:02:20|93.32|92.82|93.32|92.82|93.32|92.82|93.26|92.76|12
1736182950000|2025-01-06 17:02:30|93.35|92.85|93.42|92.92|93.43|92.93|93.35|92.85|15
1736182960000|2025-01-06 17:02:40|93.41|92.91|93.33|92.83|93.41|92.91|93.33|92.83|12
1736182970000|2025-01-06 17:02:50|93.35|92.85|93.35|92.85|93.36|92.86|93.34|92.84|4
1736182980000|2025-01-06 17:03:00|93.36|92.86|93.43|92.93|93.43|92.93|93.36|92.86|7
1736182990000|2025-01-06 17:03:10|93.42|92.92|93.28|92.78|93.42|92.92|93.28|92.78|12
1736183000000|2025-01-06 17:03:20|93.29|92.79|93.31|92.81|93.33|92.83|93.28|92.78|9
1736183010000|2025-01-06 17:03:30|93.32|92.82|93.29|92.79|93.32|92.82|93.28|92.78|6
1736183020000|2025-01-06 17:03:40|93.28|92.78|93.28|92.78|93.29|92.79|93.27|92.77|5
1736183030000|2025-01-06 17:03:50|93.3|92.8|93.28|92.78|93.3|92.8|93.27|92.77|8
1736183040000|2025-01-06 17:04:00|93.27|92.77|93.34|92.84|93.36|92.86|93.27|92.77|12
1736183050000|2025-01-06 17:04:10|93.35|92.85|93.28|92.78|93.35|92.85|93.28|92.78|10
1736183060000|2025-01-06 17:04:20|93.27|92.77|93.42|92.92|93.42|92.92|93.26|92.76|11
1736183070000|2025-01-06 17:04:30|93.41|92.91|93.41|92.91|93.41|92.91|93.41|92.91|1
1736183080000|2025-01-06 17:04:40|93.4|92.9|93.37|92.87|93.4|92.9|93.37|92.87|5
1736183090000|2025-01-06 17:04:50|93.36|92.86|93.4|92.9|93.41|92.91|93.36|92.86|4
1736183100000|2025-01-06 17:05:00|93.39|92.89|93.41|92.91|93.48|92.98|93.39|92.89|15
1736183110000|2025-01-06 17:05:10|93.39|92.89|93.37|92.87|93.39|92.89|93.35|92.85|11
1736183120000|2025-01-06 17:05:20|93.36|92.86|93.28|92.78|93.36|92.86|93.28|92.78|9
1736183130000|2025-01-06 17:05:30|93.29|92.79|93.37|92.87|93.38|92.88|93.28|92.78|9
1736183140000|2025-01-06 17:05:40|93.38|92.88|93.5|93|93.54|93.04|93.38|92.88|20
1736183150000|2025-01-06 17:05:50|93.52|93.02|93.48|92.98|93.53|93.03|93.47|92.97|7
1736183160000|2025-01-06 17:06:00|93.49|92.99|93.49|92.99|93.52|93.02|93.49|92.99|4
1736183170000|2025-01-06 17:06:10|93.5|93|93.46|92.96|93.52|93.02|93.46|92.96|9
1736183180000|2025-01-06 17:06:20|93.45|92.95|93.42|92.92|93.45|92.95|93.38|92.88|6
1736183190000|2025-01-06 17:06:30|93.37|92.87|93.38|92.88|93.39|92.89|93.36|92.86|11
1736183200000|2025-01-06 17:06:40|93.35|92.85|93.23|92.73|93.35|92.85|93.23|92.73|10
1736183210000|2025-01-06 17:06:50|93.24|92.74|93.24|92.74|93.25|92.75|93.23|92.73|4
1736183220000|2025-01-06 17:07:00|93.23|92.73|93.23|92.73|93.27|92.77|93.23|92.73|12
1736183230000|2025-01-06 17:07:10|93.19|92.69|93.23|92.73|93.23|92.73|93.18|92.68|7
1736183240000|2025-01-06 17:07:20|93.24|92.74|93.23|92.73|93.24|92.74|93.23|92.73|2
1736183250000|2025-01-06 17:07:30|93.24|92.74|93.33|92.83|93.33|92.83|93.24|92.74|12
1736183260000|2025-01-06 17:07:40|93.32|92.82|93.21|92.71|93.32|92.82|93.21|92.71|9
1736183270000|2025-01-06 17:07:50|93.22|92.72|93.23|92.73|93.25|92.75|93.22|92.72|12
1736183280000|2025-01-06 17:08:00|93.24|92.74|93.27|92.77|93.28|92.78|93.24|92.74|4
1736183290000|2025-01-06 17:08:10|93.29|92.79|93.4|92.9|93.4|92.9|93.29|92.79|11
1736183300000|2025-01-06 17:08:20|93.39|92.89|93.39|92.89|93.4|92.9|93.39|92.89|5
1736183310000|2025-01-06 17:08:30|93.38|92.88|93.37|92.87|93.38|92.88|93.37|92.87|10
1736183320000|2025-01-06 17:08:40|93.38|92.88|93.35|92.85|93.38|92.88|93.3|92.8|10
1736183330000|2025-01-06 17:08:50|93.36|92.86|93.37|92.87|93.37|92.87|93.36|92.86|2
1736183340000|2025-01-06 17:09:00|93.38|92.88|93.39|92.89|93.43|92.93|93.38|92.88|10
1736183350000|2025-01-06 17:09:10|93.4|92.9|93.47|92.97|93.49|92.99|93.4|92.9|10
1736183360000|2025-01-06 17:09:20|93.46|92.96|93.5|93|93.5|93|93.46|92.96|7
1736183370000|2025-01-06 17:09:30|93.51|93.01|93.51|93.01|93.54|93.04|93.5|93|12
1736183380000|2025-01-06 17:09:40|93.5|93|93.5|93|93.5|93|93.5|93|1
1736183390000|2025-01-06 17:09:50|93.49|92.99|93.47|92.97|93.49|92.99|93.45|92.95|7
1736183400000|2025-01-06 17:10:00|93.48|92.98|93.44|92.94|93.48|92.98|93.39|92.89|13
1736183410000|2025-01-06 17:10:10|93.43|92.93|93.41|92.91|93.44|92.94|93.41|92.91|7
1736183420000|2025-01-06 17:10:20|93.44|92.94|93.45|92.95|93.46|92.96|93.43|92.93|8
1736183430000|2025-01-06 17:10:30|93.44|92.94|93.4|92.9|93.44|92.94|93.4|92.9|3
1736183440000|2025-01-06 17:10:40|93.41|92.91|93.39|92.89|93.41|92.91|93.39|92.89|3
1736183450000|2025-01-06 17:10:50|93.38|92.88|93.38|92.88|93.39|92.89|93.37|92.87|7
1736183460000|2025-01-06 17:11:00|93.37|92.87|93.33|92.83|93.37|92.87|93.32|92.82|10
1736183470000|2025-01-06 17:11:10|93.35|92.85|93.32|92.82|93.35|92.85|93.31|92.81|8
1736183480000|2025-01-06 17:11:20|93.29|92.79|93.28|92.78|93.29|92.79|93.26|92.76|8
1736183490000|2025-01-06 17:11:30|93.29|92.79|93.3|92.8|93.3|92.8|93.29|92.79|2
1736183500000|2025-01-06 17:11:40|93.29|92.79|93.29|92.79|93.29|92.79|93.28|92.78|3
1736183510000|2025-01-06 17:11:50|93.3|92.8|93.3|92.8|93.3|92.8|93.29|92.79|3
1736183520000|2025-01-06 17:12:00|93.29|92.79|93.29|92.79|93.29|92.79|93.27|92.77|10
1736183530000|2025-01-06 17:12:10|93.3|92.8|93.32|92.82|93.32|92.82|93.3|92.8|4
1736183540000|2025-01-06 17:12:20|93.31|92.81|93.3|92.8|93.31|92.81|93.3|92.8|8
1736183550000|2025-01-06 17:12:30|93.31|92.81|93.28|92.78|93.31|92.81|93.27|92.77|6
1736183560000|2025-01-06 17:12:40|93.29|92.79|93.2|92.7|93.29|92.79|93.2|92.7|9
1736183580000|2025-01-06 17:13:00|93.21|92.71|93.21|92.71|93.27|92.77|93.21|92.71|8
1736183590000|2025-01-06 17:13:10|93.22|92.72|93.21|92.71|93.22|92.72|93.21|92.71|2
1736183600000|2025-01-06 17:13:20|93.2|92.7|93.19|92.69|93.2|92.7|93.19|92.69|4
1736183610000|2025-01-06 17:13:30|93.2|92.7|93.25|92.75|93.25|92.75|93.2|92.7|5
1736183620000|2025-01-06 17:13:40|93.24|92.74|93.2|92.7|93.24|92.74|93.19|92.69|6
1736183630000|2025-01-06 17:13:50|93.21|92.71|93.26|92.76|93.26|92.76|93.21|92.71|6
1736183640000|2025-01-06 17:14:00|93.25|92.75|93.18|92.68|93.25|92.75|93.18|92.68|5
1736183650000|2025-01-06 17:14:10|93.19|92.69|92.96|92.46|93.19|92.69|92.96|92.46|14
1736183660000|2025-01-06 17:14:20|92.95|92.45|92.93|92.43|92.95|92.45|92.9|92.4|8
1736183670000|2025-01-06 17:14:30|92.94|92.44|92.98|92.48|92.99|92.49|92.94|92.44|4
1736183680000|2025-01-06 17:14:40|92.99|92.49|92.98|92.48|92.99|92.49|92.98|92.48|4
1736183690000|2025-01-06 17:14:50|92.96|92.46|92.95|92.45|92.98|92.48|92.95|92.45|5
1736183700000|2025-01-06 17:15:00|92.96|92.46|93.1|92.6|93.1|92.6|92.96|92.46|10
1736183710000|2025-01-06 17:15:10|93.09|92.59|93.11|92.61|93.14|92.64|93.09|92.59|7
1736183720000|2025-01-06 17:15:20|93.1|92.6|93.01|92.51|93.1|92.6|92.99|92.49|14
1736183730000|2025-01-06 17:15:30|93|92.5|93.01|92.51|93.01|92.51|92.99|92.49|9
1736183740000|2025-01-06 17:15:40|93|92.5|93|92.5|93.01|92.51|92.99|92.49|7
1736183750000|2025-01-06 17:15:50|92.98|92.48|92.95|92.45|92.99|92.49|92.94|92.44|9
1736183760000|2025-01-06 17:16:00|92.91|92.41|92.88|92.38|92.91|92.41|92.88|92.38|4
1736183770000|2025-01-06 17:16:10|92.89|92.39|92.88|92.38|92.9|92.4|92.88|92.38|4
1736183780000|2025-01-06 17:16:20|92.89|92.39|92.9|92.4|92.9|92.4|92.89|92.39|2
1736183790000|2025-01-06 17:16:30|92.93|92.43|92.93|92.43|92.93|92.43|92.9|92.4|8
1736183810000|2025-01-06 17:16:50|92.92|92.42|92.92|92.42|92.92|92.42|92.9|92.4|6
1736183820000|2025-01-06 17:17:00|92.91|92.41|92.98|92.48|92.98|92.48|92.91|92.41|12
1736183830000|2025-01-06 17:17:10|92.97|92.47|92.96|92.46|92.98|92.48|92.96|92.46|4
1736183840000|2025-01-06 17:17:20|92.97|92.47|92.88|92.38|92.97|92.47|92.88|92.38|11
1736183850000|2025-01-06 17:17:30|92.89|92.39|92.98|92.48|92.98|92.48|92.88|92.38|9
1736183860000|2025-01-06 17:17:40|92.97|92.47|92.99|92.49|93.01|92.51|92.97|92.47|8
1736183870000|2025-01-06 17:17:50|92.97|92.47|93|92.5|93|92.5|92.96|92.46|6
1736183880000|2025-01-06 17:18:00|93.01|92.51|93.06|92.56|93.08|92.58|93.01|92.51|7
1736183890000|2025-01-06 17:18:10|93.04|92.54|93.04|92.54|93.05|92.55|93.01|92.51|7
1736183900000|2025-01-06 17:18:20|93.03|92.53|92.99|92.49|93.03|92.53|92.98|92.48|9
1736183910000|2025-01-06 17:18:30|93|92.5|92.98|92.48|93.01|92.51|92.98|92.48|5
1736183920000|2025-01-06 17:18:40|92.97|92.47|92.88|92.38|92.98|92.48|92.88|92.38|10
1736183930000|2025-01-06 17:18:50|92.9|92.4|92.91|92.41|92.92|92.42|92.89|92.39|5
1736183940000|2025-01-06 17:19:00|92.9|92.4|92.9|92.4|92.91|92.41|92.89|92.39|8
1736183950000|2025-01-06 17:19:10|92.89|92.39|92.79|92.29|92.89|92.39|92.79|92.29|4
1736183960000|2025-01-06 17:19:20|92.78|92.28|92.78|92.28|92.79|92.29|92.76|92.26|9
1736183970000|2025-01-06 17:19:30|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736183980000|2025-01-06 17:19:40|92.8|92.3|92.84|92.34|92.85|92.35|92.79|92.29|8
1736183990000|2025-01-06 17:19:50|92.83|92.33|92.91|92.41|92.91|92.41|92.83|92.33|6
1736184000000|2025-01-06 17:20:00|92.92|92.42|92.94|92.44|92.94|92.44|92.91|92.41|4
1736184010000|2025-01-06 17:20:10|92.95|92.45|93.02|92.52|93.05|92.55|92.95|92.45|22
1736184020000|2025-01-06 17:20:20|93.01|92.51|92.98|92.48|93.01|92.51|92.97|92.47|8
1736184030000|2025-01-06 17:20:30|92.99|92.49|92.96|92.46|92.99|92.49|92.96|92.46|5
1736184040000|2025-01-06 17:20:40|92.97|92.47|92.97|92.47|92.97|92.47|92.94|92.44|10
1736184050000|2025-01-06 17:20:50|92.98|92.48|93.05|92.55|93.06|92.56|92.98|92.48|8
1736184060000|2025-01-06 17:21:00|93.04|92.54|93.04|92.54|93.05|92.55|93.03|92.53|5
1736184070000|2025-01-06 17:21:10|93.05|92.55|93.09|92.59|93.09|92.59|93.05|92.55|4
1736184080000|2025-01-06 17:21:20|93.08|92.58|93.07|92.57|93.08|92.58|93.06|92.56|6
1736184090000|2025-01-06 17:21:30|93.06|92.56|93.08|92.58|93.08|92.58|93.05|92.55|13
1736184100000|2025-01-06 17:21:40|93.09|92.59|93.15|92.65|93.15|92.65|93.09|92.59|6
1736184110000|2025-01-06 17:21:50|93.16|92.66|93.26|92.76|93.26|92.76|93.16|92.66|13
1736184120000|2025-01-06 17:22:00|93.27|92.77|93.28|92.78|93.29|92.79|93.27|92.77|4
1736184130000|2025-01-06 17:22:10|93.27|92.77|93.28|92.78|93.28|92.78|93.26|92.76|6
1736184140000|2025-01-06 17:22:20|93.27|92.77|93.28|92.78|93.28|92.78|93.27|92.77|2
1736184160000|2025-01-06 17:22:40|93.29|92.79|93.29|92.79|93.3|92.8|93.27|92.77|8
1736184170000|2025-01-06 17:22:50|93.3|92.8|93.29|92.79|93.3|92.8|93.29|92.79|2
1736184180000|2025-01-06 17:23:00|93.3|92.8|93.28|92.78|93.31|92.81|93.28|92.78|3
1736184190000|2025-01-06 17:23:10|93.29|92.79|93.29|92.79|93.31|92.81|93.28|92.78|6
1736184200000|2025-01-06 17:23:20|93.3|92.8|93.3|92.8|93.31|92.81|93.3|92.8|3
1736184210000|2025-01-06 17:23:30|93.29|92.79|93.27|92.77|93.31|92.81|93.27|92.77|9
1736184220000|2025-01-06 17:23:40|93.28|92.78|93.3|92.8|93.3|92.8|93.28|92.78|3
1736184230000|2025-01-06 17:23:50|93.31|92.81|93.31|92.81|93.31|92.81|93.3|92.8|3
1736184240000|2025-01-06 17:24:00|93.3|92.8|93.28|92.78|93.32|92.82|93.28|92.78|4
1736184250000|2025-01-06 17:24:10|93.29|92.79|93.28|92.78|93.29|92.79|93.28|92.78|2
1736184260000|2025-01-06 17:24:20|93.29|92.79|93.26|92.76|93.29|92.79|93.26|92.76|3
1736184280000|2025-01-06 17:24:40|93.27|92.77|93.27|92.77|93.27|92.77|93.27|92.77|1
1736184290000|2025-01-06 17:24:50|93.26|92.76|93.22|92.72|93.26|92.76|93.22|92.72|8
1736184300000|2025-01-06 17:25:00|93.23|92.73|93.26|92.76|93.26|92.76|93.22|92.72|11
1736184310000|2025-01-06 17:25:10|93.28|92.78|93.24|92.74|93.28|92.78|93.23|92.73|8
1736184320000|2025-01-06 17:25:20|93.26|92.76|93.28|92.78|93.28|92.78|93.24|92.74|6
1736184330000|2025-01-06 17:25:30|93.29|92.79|93.26|92.76|93.29|92.79|93.24|92.74|14
1736184340000|2025-01-06 17:25:40|93.25|92.75|93.24|92.74|93.25|92.75|93.2|92.7|10
1736184350000|2025-01-06 17:25:50|93.23|92.73|93.23|92.73|93.24|92.74|93.23|92.73|3
1736184360000|2025-01-06 17:26:00|93.22|92.72|93.21|92.71|93.23|92.73|93.21|92.71|4
1736184370000|2025-01-06 17:26:10|93.19|92.69|93.15|92.65|93.19|92.69|93.15|92.65|2
1736184380000|2025-01-06 17:26:20|93.14|92.64|93.18|92.68|93.18|92.68|93.14|92.64|10
1736184390000|2025-01-06 17:26:30|93.17|92.67|93.25|92.75|93.25|92.75|93.17|92.67|7
1736184400000|2025-01-06 17:26:40|93.24|92.74|93.21|92.71|93.24|92.74|93.21|92.71|8
1736184410000|2025-01-06 17:26:50|93.18|92.68|93.18|92.68|93.19|92.69|93.18|92.68|7
1736184420000|2025-01-06 17:27:00|93.17|92.67|93.08|92.58|93.17|92.67|93.08|92.58|10
1736184430000|2025-01-06 17:27:10|93.09|92.59|93.06|92.56|93.09|92.59|93.06|92.56|6
1736184440000|2025-01-06 17:27:20|93.07|92.57|93.1|92.6|93.1|92.6|93.06|92.56|6
1736184450000|2025-01-06 17:27:30|93.09|92.59|93.11|92.61|93.11|92.61|93.08|92.58|5
1736184460000|2025-01-06 17:27:40|93.13|92.63|93.16|92.66|93.16|92.66|93.13|92.63|6
1736184470000|2025-01-06 17:27:50|93.15|92.65|93.15|92.65|93.16|92.66|93.12|92.62|10
1736184480000|2025-01-06 17:28:00|93.14|92.64|93.1|92.6|93.14|92.64|93.1|92.6|3
1736184490000|2025-01-06 17:28:10|93.09|92.59|93.1|92.6|93.1|92.6|93.09|92.59|2
1736184500000|2025-01-06 17:28:20|93.12|92.62|93.13|92.63|93.14|92.64|93.12|92.62|6
1736184510000|2025-01-06 17:28:30|93.12|92.62|93.03|92.53|93.12|92.62|93.03|92.53|10
1736184520000|2025-01-06 17:28:40|93.04|92.54|93.04|92.54|93.05|92.55|93.03|92.53|6
1736184530000|2025-01-06 17:28:50|93.06|92.56|93.08|92.58|93.08|92.58|93.06|92.56|4
1736184540000|2025-01-06 17:29:00|93.07|92.57|93.08|92.58|93.09|92.59|93.07|92.57|9
1736184550000|2025-01-06 17:29:10|93.07|92.57|93.05|92.55|93.07|92.57|93.04|92.54|7
1736184560000|2025-01-06 17:29:20|93.06|92.56|93.07|92.57|93.07|92.57|93.05|92.55|7
1736184570000|2025-01-06 17:29:30|93.06|92.56|93.14|92.64|93.16|92.66|93.05|92.55|14
1736184580000|2025-01-06 17:29:40|93.13|92.63|93.2|92.7|93.2|92.7|93.13|92.63|7
1736184600000|2025-01-06 17:30:00|93.19|92.69|93.23|92.73|93.23|92.73|93.17|92.67|6
1736184610000|2025-01-06 17:30:10|93.24|92.74|93.29|92.79|93.29|92.79|93.24|92.74|9
1736184620000|2025-01-06 17:30:20|93.28|92.78|93.28|92.78|93.28|92.78|93.28|92.78|1
1736184640000|2025-01-06 17:30:40|93.27|92.77|93.26|92.76|93.27|92.77|93.26|92.76|2
1736184650000|2025-01-06 17:30:50|93.27|92.77|93.29|92.79|93.29|92.79|93.27|92.77|3
1736184720000|2025-01-06 17:32:00|93.28|92.78|93.29|92.79|93.29|92.79|93.28|92.78|4
1736184740000|2025-01-06 17:32:20|93.26|92.76|93.26|92.76|93.26|92.76|93.26|92.76|1
1736184750000|2025-01-06 17:32:30|93.27|92.77|93.27|92.77|93.27|92.77|93.26|92.76|5
1736184760000|2025-01-06 17:32:40|93.26|92.76|93.29|92.79|93.29|92.79|93.24|92.74|9
1736184790000|2025-01-06 17:33:10|93.3|92.8|93.42|92.92|93.42|92.92|93.3|92.8|5
1736184800000|2025-01-06 17:33:20|93.41|92.91|93.44|92.94|93.44|92.94|93.4|92.9|7
1736184810000|2025-01-06 17:33:30|93.45|92.95|93.43|92.93|93.45|92.95|93.42|92.92|8
1736184820000|2025-01-06 17:33:40|93.44|92.94|93.45|92.95|93.45|92.95|93.44|92.94|2
1736184840000|2025-01-06 17:34:00|93.44|92.94|93.42|92.92|93.44|92.94|93.42|92.92|3
1736184850000|2025-01-06 17:34:10|93.4|92.9|93.4|92.9|93.41|92.91|93.4|92.9|3
1736184860000|2025-01-06 17:34:20|93.38|92.88|93.38|92.88|93.38|92.88|93.36|92.86|9
1736184870000|2025-01-06 17:34:30|93.39|92.89|93.42|92.92|93.42|92.92|93.39|92.89|6
1736184890000|2025-01-06 17:34:50|93.4|92.9|93.38|92.88|93.4|92.9|93.38|92.88|5
1736184900000|2025-01-06 17:35:00|93.36|92.86|93.36|92.86|93.37|92.87|93.36|92.86|3
1736184910000|2025-01-06 17:35:10|93.35|92.85|93.34|92.84|93.35|92.85|93.34|92.84|2
1736184920000|2025-01-06 17:35:20|93.33|92.83|93.32|92.82|93.34|92.84|93.32|92.82|6
1736184930000|2025-01-06 17:35:30|93.28|92.78|93.25|92.75|93.28|92.78|93.24|92.74|7
1736184940000|2025-01-06 17:35:40|93.26|92.76|93.22|92.72|93.26|92.76|93.22|92.72|9
1736184950000|2025-01-06 17:35:50|93.24|92.74|93.23|92.73|93.24|92.74|93.23|92.73|2
1736184960000|2025-01-06 17:36:00|93.2|92.7|93.18|92.68|93.2|92.7|93.18|92.68|5
1736184970000|2025-01-06 17:36:10|93.16|92.66|93.14|92.64|93.16|92.66|93.14|92.64|9
1736184980000|2025-01-06 17:36:20|93.13|92.63|93.14|92.64|93.15|92.65|93.12|92.62|11
1736184990000|2025-01-06 17:36:30|93.13|92.63|93.13|92.63|93.14|92.64|93.1|92.6|7
1736185000000|2025-01-06 17:36:40|93.14|92.64|93.17|92.67|93.17|92.67|93.14|92.64|4
1736185010000|2025-01-06 17:36:50|93.18|92.68|93.19|92.69|93.19|92.69|93.17|92.67|6
1736185020000|2025-01-06 17:37:00|93.2|92.7|93.15|92.65|93.2|92.7|93.15|92.65|4
1736185030000|2025-01-06 17:37:10|93.16|92.66|93.14|92.64|93.16|92.66|93.14|92.64|4
1736185040000|2025-01-06 17:37:20|93.15|92.65|93.14|92.64|93.15|92.65|93.14|92.64|2
1736185050000|2025-01-06 17:37:30|93.13|92.63|93.13|92.63|93.13|92.63|93.13|92.63|1
1736185060000|2025-01-06 17:37:40|93.12|92.62|93.1|92.6|93.13|92.63|93.1|92.6|5
1736185080000|2025-01-06 17:38:00|93.09|92.59|93.05|92.55|93.1|92.6|93.05|92.55|9
1736185090000|2025-01-06 17:38:10|93.04|92.54|93.01|92.51|93.04|92.54|93|92.5|7
1736185100000|2025-01-06 17:38:20|93|92.5|93.04|92.54|93.04|92.54|93|92.5|8
1736185110000|2025-01-06 17:38:30|93.03|92.53|93.03|92.53|93.03|92.53|93.03|92.53|1
1736185120000|2025-01-06 17:38:40|93.04|92.54|93.07|92.57|93.08|92.58|93.04|92.54|6
1736185140000|2025-01-06 17:39:00|93.06|92.56|93.03|92.53|93.06|92.56|93.03|92.53|3
1736185150000|2025-01-06 17:39:10|93.02|92.52|93.04|92.54|93.04|92.54|93.02|92.52|3
1736185160000|2025-01-06 17:39:20|93.03|92.53|92.96|92.46|93.03|92.53|92.96|92.46|9
1736185170000|2025-01-06 17:39:30|92.97|92.47|92.96|92.46|92.97|92.47|92.96|92.46|4
1736185180000|2025-01-06 17:39:40|92.95|92.45|92.87|92.37|92.95|92.45|92.86|92.36|13
1736185190000|2025-01-06 17:39:50|92.88|92.38|92.84|92.34|92.89|92.39|92.84|92.34|15
1736185200000|2025-01-06 17:40:00|92.79|92.29|92.81|92.31|92.85|92.35|92.79|92.29|11
1736185210000|2025-01-06 17:40:10|92.8|92.3|92.59|92.09|92.8|92.3|92.58|92.08|18
1736185220000|2025-01-06 17:40:20|92.58|92.08|92.65|92.15|92.66|92.16|92.58|92.08|9
1736185230000|2025-01-06 17:40:30|92.64|92.14|92.64|92.14|92.64|92.14|92.62|92.12|5
1736185240000|2025-01-06 17:40:40|92.63|92.13|92.57|92.07|92.63|92.13|92.57|92.07|16
1736185250000|2025-01-06 17:40:50|92.56|92.06|92.62|92.12|92.63|92.13|92.55|92.05|13
1736185260000|2025-01-06 17:41:00|92.64|92.14|92.63|92.13|92.67|92.17|92.63|92.13|7
1736185270000|2025-01-06 17:41:10|92.62|92.12|92.64|92.14|92.64|92.14|92.61|92.11|3
1736185280000|2025-01-06 17:41:20|92.63|92.13|92.55|92.05|92.63|92.13|92.54|92.04|8
1736185290000|2025-01-06 17:41:30|92.56|92.06|92.57|92.07|92.58|92.08|92.56|92.06|4
1736185300000|2025-01-06 17:41:40|92.58|92.08|92.51|92.01|92.58|92.08|92.5|92|10
1736185310000|2025-01-06 17:41:50|92.49|91.99|92.44|91.94|92.49|91.99|92.44|91.94|7
1736185320000|2025-01-06 17:42:00|92.43|91.93|92.28|91.78|92.43|91.93|92.28|91.78|15
1736185330000|2025-01-06 17:42:10|92.27|91.77|92.23|91.73|92.27|91.77|92.23|91.73|11
1736185340000|2025-01-06 17:42:20|92.27|91.77|92.25|91.75|92.29|91.79|92.25|91.75|7
1736185350000|2025-01-06 17:42:30|92.27|91.77|92.36|91.86|92.4|91.9|92.27|91.77|18
1736185360000|2025-01-06 17:42:40|92.35|91.85|92.36|91.86|92.38|91.88|92.28|91.78|16
1736185370000|2025-01-06 17:42:50|92.35|91.85|92.28|91.78|92.36|91.86|92.27|91.77|14
1736185380000|2025-01-06 17:43:00|92.31|91.81|92.28|91.78|92.35|91.85|92.28|91.78|11
1736185390000|2025-01-06 17:43:10|92.3|91.8|92.27|91.77|92.3|91.8|92.27|91.77|8
1736185400000|2025-01-06 17:43:20|92.26|91.76|92.29|91.79|92.3|91.8|92.25|91.75|11
1736185410000|2025-01-06 17:43:30|92.3|91.8|92.3|91.8|92.35|91.85|92.29|91.79|15
1736185420000|2025-01-06 17:43:40|92.31|91.81|92.29|91.79|92.35|91.85|92.29|91.79|12
1736185430000|2025-01-06 17:43:50|92.28|91.78|92.29|91.79|92.29|91.79|92.25|91.75|7
1736185440000|2025-01-06 17:44:00|92.3|91.8|92.48|91.98|92.48|91.98|92.3|91.8|14
1736185450000|2025-01-06 17:44:10|92.47|91.97|92.47|91.97|92.5|92|92.46|91.96|13
1736185460000|2025-01-06 17:44:20|92.48|91.98|92.57|92.07|92.57|92.07|92.48|91.98|9
1736185470000|2025-01-06 17:44:30|92.58|92.08|92.62|92.12|92.63|92.13|92.56|92.06|9
1736185480000|2025-01-06 17:44:40|92.59|92.09|92.59|92.09|92.59|92.09|92.58|92.08|5
1736185490000|2025-01-06 17:44:50|92.61|92.11|92.57|92.07|92.61|92.11|92.56|92.06|8
1736185500000|2025-01-06 17:45:00|92.56|92.06|92.49|91.99|92.56|92.06|92.49|91.99|10
1736185510000|2025-01-06 17:45:10|92.48|91.98|92.4|91.9|92.49|91.99|92.4|91.9|11
1736185520000|2025-01-06 17:45:20|92.39|91.89|92.44|91.94|92.47|91.97|92.39|91.89|11
1736185530000|2025-01-06 17:45:30|92.43|91.93|92.45|91.95|92.45|91.95|92.43|91.93|11
1736185540000|2025-01-06 17:45:40|92.44|91.94|92.45|91.95|92.47|91.97|92.41|91.91|15
1736185550000|2025-01-06 17:45:50|92.44|91.94|92.64|92.14|92.64|92.14|92.44|91.94|13
1736185560000|2025-01-06 17:46:00|92.63|92.13|92.63|92.13|92.65|92.15|92.54|92.04|14
1736185570000|2025-01-06 17:46:10|92.64|92.14|92.68|92.18|92.75|92.25|92.63|92.13|19
1736185580000|2025-01-06 17:46:20|92.69|92.19|92.75|92.25|92.76|92.26|92.69|92.19|14
1736185590000|2025-01-06 17:46:30|92.72|92.22|92.82|92.32|92.84|92.34|92.72|92.22|14
1736185600000|2025-01-06 17:46:40|92.8|92.3|92.82|92.32|92.82|92.32|92.79|92.29|3
1736185610000|2025-01-06 17:46:50|92.81|92.31|92.84|92.34|92.87|92.37|92.8|92.3|15
1736185620000|2025-01-06 17:47:00|92.83|92.33|92.85|92.35|92.85|92.35|92.79|92.29|8
1736185630000|2025-01-06 17:47:10|92.84|92.34|92.86|92.36|92.87|92.37|92.84|92.34|8
1736185640000|2025-01-06 17:47:20|92.85|92.35|92.87|92.37|92.87|92.37|92.81|92.31|11
1736185650000|2025-01-06 17:47:30|92.88|92.38|92.87|92.37|92.88|92.38|92.84|92.34|6
1736185660000|2025-01-06 17:47:40|92.88|92.38|93.02|92.52|93.02|92.52|92.88|92.38|12
1736185670000|2025-01-06 17:47:50|93.03|92.53|93.08|92.58|93.1|92.6|93.03|92.53|10
1736185680000|2025-01-06 17:48:00|93.07|92.57|92.99|92.49|93.07|92.57|92.97|92.47|13
1736185690000|2025-01-06 17:48:10|92.98|92.48|93.03|92.53|93.03|92.53|92.98|92.48|5
1736185700000|2025-01-06 17:48:20|93.05|92.55|93.08|92.58|93.1|92.6|93.03|92.53|14
1736185710000|2025-01-06 17:48:30|93.07|92.57|92.99|92.49|93.07|92.57|92.99|92.49|15
1736185720000|2025-01-06 17:48:40|93|92.5|93.07|92.57|93.08|92.58|93|92.5|8
1736185730000|2025-01-06 17:48:50|93.08|92.58|93.07|92.57|93.08|92.58|93.07|92.57|4
1736185740000|2025-01-06 17:49:00|93.08|92.58|93.07|92.57|93.08|92.58|93.07|92.57|2
1736185750000|2025-01-06 17:49:10|93.06|92.56|93.09|92.59|93.1|92.6|93.06|92.56|9
1736185760000|2025-01-06 17:49:20|93.08|92.58|93.01|92.51|93.08|92.58|93.01|92.51|10
1736185770000|2025-01-06 17:49:30|92.98|92.48|92.99|92.49|93|92.5|92.97|92.47|8
1736185780000|2025-01-06 17:49:40|92.98|92.48|92.95|92.45|92.99|92.49|92.95|92.45|7
1736185790000|2025-01-06 17:49:50|92.96|92.46|93|92.5|93|92.5|92.96|92.46|5
1736185800000|2025-01-06 17:50:00|93.01|92.51|92.97|92.47|93.07|92.57|92.96|92.46|14
1736185810000|2025-01-06 17:50:10|92.96|92.46|92.9|92.4|92.96|92.46|92.89|92.39|10
1736185820000|2025-01-06 17:50:20|92.96|92.46|92.95|92.45|92.96|92.46|92.92|92.42|7
1736185830000|2025-01-06 17:50:30|92.94|92.44|92.79|92.29|92.94|92.44|92.79|92.29|13
1736185840000|2025-01-06 17:50:40|92.78|92.28|92.86|92.36|92.86|92.36|92.77|92.27|12
1736185850000|2025-01-06 17:50:50|92.87|92.37|92.87|92.37|92.87|92.37|92.84|92.34|8
1736185860000|2025-01-06 17:51:00|92.86|92.36|92.85|92.35|92.86|92.36|92.81|92.31|9
1736185870000|2025-01-06 17:51:10|92.86|92.36|92.96|92.46|92.96|92.46|92.85|92.35|12
1736185880000|2025-01-06 17:51:20|92.95|92.45|92.88|92.38|92.95|92.45|92.88|92.38|11
1736185890000|2025-01-06 17:51:30|92.89|92.39|92.8|92.3|92.89|92.39|92.8|92.3|11
1736185900000|2025-01-06 17:51:40|92.82|92.32|92.83|92.33|92.84|92.34|92.82|92.32|7
1736185910000|2025-01-06 17:51:50|92.82|92.32|92.82|92.32|92.82|92.32|92.82|92.32|1
1736185920000|2025-01-06 17:52:00|92.81|92.31|92.78|92.28|92.81|92.31|92.77|92.27|13
1736185930000|2025-01-06 17:52:10|92.77|92.27|92.83|92.33|92.83|92.33|92.77|92.27|7
1736185940000|2025-01-06 17:52:20|92.84|92.34|92.85|92.35|92.88|92.38|92.84|92.34|12
1736185950000|2025-01-06 17:52:30|92.84|92.34|92.84|92.34|92.85|92.35|92.83|92.33|8
1736185960000|2025-01-06 17:52:40|92.83|92.33|92.93|92.43|92.93|92.43|92.83|92.33|7
1736185970000|2025-01-06 17:52:50|92.94|92.44|92.92|92.42|92.94|92.44|92.92|92.42|3
1736185980000|2025-01-06 17:53:00|92.91|92.41|92.93|92.43|92.95|92.45|92.9|92.4|6
1736185990000|2025-01-06 17:53:10|92.92|92.42|92.96|92.46|92.96|92.46|92.9|92.4|6
1736186000000|2025-01-06 17:53:20|92.95|92.45|92.93|92.43|92.97|92.47|92.92|92.42|10
1736186010000|2025-01-06 17:53:30|92.94|92.44|93.02|92.52|93.02|92.52|92.94|92.44|9
1736186020000|2025-01-06 17:53:40|93.01|92.51|92.98|92.48|93.01|92.51|92.98|92.48|6
1736186040000|2025-01-06 17:54:00|92.99|92.49|93.02|92.52|93.02|92.52|92.99|92.49|2
1736186050000|2025-01-06 17:54:10|93.03|92.53|93.07|92.57|93.07|92.57|93.03|92.53|8
1736186060000|2025-01-06 17:54:20|93.08|92.58|93.12|92.62|93.13|92.63|93.08|92.58|8
1736186070000|2025-01-06 17:54:30|93.13|92.63|93.14|92.64|93.16|92.66|93.13|92.63|8
1736186080000|2025-01-06 17:54:40|93.13|92.63|93.13|92.63|93.13|92.63|93.13|92.63|1
1736186090000|2025-01-06 17:54:50|93.11|92.61|93.09|92.59|93.11|92.61|93.08|92.58|7
1736186100000|2025-01-06 17:55:00|93.1|92.6|93.07|92.57|93.1|92.6|93.06|92.56|4
1736186110000|2025-01-06 17:55:10|93.08|92.58|93.12|92.62|93.12|92.62|93.07|92.57|7
1736186120000|2025-01-06 17:55:20|93.14|92.64|93.09|92.59|93.15|92.65|93.09|92.59|8
1736186130000|2025-01-06 17:55:30|93.1|92.6|93.11|92.61|93.11|92.61|93.1|92.6|2
1736186140000|2025-01-06 17:55:40|93.13|92.63|93.06|92.56|93.13|92.63|93.03|92.53|12
1736186150000|2025-01-06 17:55:50|93.05|92.55|93.05|92.55|93.06|92.56|93.04|92.54|6
1736186160000|2025-01-06 17:56:00|93.04|92.54|93.01|92.51|93.05|92.55|93.01|92.51|5
1736186170000|2025-01-06 17:56:10|93|92.5|93.05|92.55|93.06|92.56|93|92.5|7
1736186180000|2025-01-06 17:56:20|93.07|92.57|93.05|92.55|93.07|92.57|93.04|92.54|5
1736186190000|2025-01-06 17:56:30|93.04|92.54|93.04|92.54|93.05|92.55|93.02|92.52|6
1736186200000|2025-01-06 17:56:40|93.05|92.55|93.06|92.56|93.06|92.56|93.04|92.54|3
1736186210000|2025-01-06 17:56:50|93.07|92.57|93.07|92.57|93.08|92.58|93.07|92.57|5
1736186220000|2025-01-06 17:57:00|93.08|92.58|93.07|92.57|93.1|92.6|93.07|92.57|10
1736186230000|2025-01-06 17:57:10|93.08|92.58|93.1|92.6|93.1|92.6|93.08|92.58|5
1736186240000|2025-01-06 17:57:20|93.09|92.59|93.14|92.64|93.14|92.64|93.09|92.59|5
1736186250000|2025-01-06 17:57:30|93.15|92.65|93.16|92.66|93.18|92.68|93.15|92.65|5
1736186260000|2025-01-06 17:57:40|93.15|92.65|93.17|92.67|93.18|92.68|93.15|92.65|4
1736186270000|2025-01-06 17:57:50|93.18|92.68|93.19|92.69|93.19|92.69|93.17|92.67|4
1736186280000|2025-01-06 17:58:00|93.2|92.7|93.18|92.68|93.24|92.74|93.18|92.68|4
1736186290000|2025-01-06 17:58:10|93.17|92.67|93.16|92.66|93.17|92.67|93.16|92.66|4
1736186300000|2025-01-06 17:58:20|93.17|92.67|93.17|92.67|93.17|92.67|93.15|92.65|4
1736186310000|2025-01-06 17:58:30|93.16|92.66|93.13|92.63|93.16|92.66|93.13|92.63|10
1736186320000|2025-01-06 17:58:40|93.14|92.64|93.13|92.63|93.14|92.64|93.13|92.63|2
1736186330000|2025-01-06 17:58:50|93.1|92.6|93.13|92.63|93.13|92.63|93.09|92.59|7
1736186340000|2025-01-06 17:59:00|93.12|92.62|93.13|92.63|93.13|92.63|93.12|92.62|2
1736186350000|2025-01-06 17:59:10|93.11|92.61|93.13|92.63|93.13|92.63|93.11|92.61|2
1736186360000|2025-01-06 17:59:20|93.12|92.62|93.12|92.62|93.12|92.62|93.09|92.59|7
1736186370000|2025-01-06 17:59:30|93.13|92.63|93.14|92.64|93.14|92.64|93.13|92.63|2
1736186380000|2025-01-06 17:59:40|93.13|92.63|93.13|92.63|93.13|92.63|93.13|92.63|1
1736186390000|2025-01-06 17:59:50|93.12|92.62|93.14|92.64|93.14|92.64|93.12|92.62|2
1736186400000|2025-01-06 18:00:00|93.13|92.63|93.07|92.57|93.14|92.64|93.07|92.57|11
1736186410000|2025-01-06 18:00:10|93.08|92.58|93.09|92.59|93.09|92.59|93.08|92.58|2
1736186420000|2025-01-06 18:00:20|93.1|92.6|93.13|92.63|93.14|92.64|93.1|92.6|4
1736186430000|2025-01-06 18:00:30|93.12|92.62|93.06|92.56|93.12|92.62|93.06|92.56|8
1736186440000|2025-01-06 18:00:40|93.02|92.52|93.02|92.52|93.03|92.53|93.01|92.51|10
1736186450000|2025-01-06 18:00:50|93.03|92.53|92.99|92.49|93.06|92.56|92.98|92.48|11
1736186460000|2025-01-06 18:01:00|93.03|92.53|92.92|92.42|93.03|92.53|92.91|92.41|10
1736186470000|2025-01-06 18:01:10|92.93|92.43|92.93|92.43|92.94|92.44|92.91|92.41|7
1736186480000|2025-01-06 18:01:20|92.92|92.42|92.83|92.33|92.92|92.42|92.83|92.33|7
1736186490000|2025-01-06 18:01:30|92.82|92.32|92.79|92.29|92.86|92.36|92.79|92.29|13
1736186500000|2025-01-06 18:01:40|92.75|92.25|92.66|92.16|92.75|92.25|92.66|92.16|12
1736186510000|2025-01-06 18:01:50|92.65|92.15|92.71|92.21|92.72|92.22|92.65|92.15|10
1736186520000|2025-01-06 18:02:00|92.7|92.2|92.6|92.1|92.7|92.2|92.59|92.09|10
1736186530000|2025-01-06 18:02:10|92.59|92.09|92.59|92.09|92.61|92.11|92.59|92.09|8
1736186540000|2025-01-06 18:02:20|92.6|92.1|92.62|92.12|92.64|92.14|92.6|92.1|5
1736186550000|2025-01-06 18:02:30|92.6|92.1|92.65|92.15|92.66|92.16|92.57|92.07|11
1736186560000|2025-01-06 18:02:40|92.64|92.14|92.66|92.16|92.66|92.16|92.64|92.14|3
1736186570000|2025-01-06 18:02:50|92.68|92.18|92.74|92.24|92.74|92.24|92.68|92.18|6
1736186580000|2025-01-06 18:03:00|92.73|92.23|92.74|92.24|92.75|92.25|92.66|92.16|14
1736186590000|2025-01-06 18:03:10|92.73|92.23|92.77|92.27|92.77|92.27|92.68|92.18|15
1736186600000|2025-01-06 18:03:20|92.76|92.26|92.78|92.28|92.82|92.32|92.76|92.26|9
1736186610000|2025-01-06 18:03:30|92.79|92.29|92.79|92.29|92.82|92.32|92.79|92.29|8
1736186620000|2025-01-06 18:03:40|92.77|92.27|92.78|92.28|92.79|92.29|92.77|92.27|4
1736186630000|2025-01-06 18:03:50|92.76|92.26|92.75|92.25|92.77|92.27|92.74|92.24|8
1736186640000|2025-01-06 18:04:00|92.77|92.27|92.8|92.3|92.8|92.3|92.75|92.25|6
1736186650000|2025-01-06 18:04:10|92.82|92.32|92.75|92.25|92.84|92.34|92.75|92.25|9
1736186660000|2025-01-06 18:04:20|92.74|92.24|92.66|92.16|92.75|92.25|92.65|92.15|17
1736186670000|2025-01-06 18:04:30|92.67|92.17|92.67|92.17|92.68|92.18|92.67|92.17|3
1736186680000|2025-01-06 18:04:40|92.68|92.18|92.63|92.13|92.68|92.18|92.62|92.12|6
1736186690000|2025-01-06 18:04:50|92.62|92.12|92.63|92.13|92.63|92.13|92.61|92.11|4
1736186700000|2025-01-06 18:05:00|92.62|92.12|92.62|92.12|92.62|92.12|92.6|92.1|5
1736186710000|2025-01-06 18:05:10|92.61|92.11|92.63|92.13|92.64|92.14|92.57|92.07|13
1736186720000|2025-01-06 18:05:20|92.64|92.14|92.58|92.08|92.64|92.14|92.58|92.08|8
1736186730000|2025-01-06 18:05:30|92.59|92.09|92.64|92.14|92.65|92.15|92.59|92.09|7
1736186740000|2025-01-06 18:05:40|92.66|92.16|92.66|92.16|92.66|92.16|92.66|92.16|1
1736186750000|2025-01-06 18:05:50|92.65|92.15|92.66|92.16|92.66|92.16|92.64|92.14|4
1736186760000|2025-01-06 18:06:00|92.65|92.15|92.77|92.27|92.77|92.27|92.65|92.15|9
1736186770000|2025-01-06 18:06:10|92.76|92.26|92.69|92.19|92.76|92.26|92.68|92.18|7
1736186780000|2025-01-06 18:06:20|92.68|92.18|92.7|92.2|92.73|92.23|92.68|92.18|7
1736186790000|2025-01-06 18:06:30|92.67|92.17|92.59|92.09|92.69|92.19|92.58|92.08|9
1736186800000|2025-01-06 18:06:40|92.6|92.1|92.6|92.1|92.6|92.1|92.6|92.1|1
1736186810000|2025-01-06 18:06:50|92.59|92.09|92.57|92.07|92.59|92.09|92.57|92.07|4
1736186820000|2025-01-06 18:07:00|92.56|92.06|92.57|92.07|92.57|92.07|92.55|92.05|8
1736186830000|2025-01-06 18:07:10|92.58|92.08|92.56|92.06|92.58|92.08|92.56|92.06|5
1736186840000|2025-01-06 18:07:20|92.57|92.07|92.57|92.07|92.57|92.07|92.56|92.06|3
1736186850000|2025-01-06 18:07:30|92.58|92.08|92.66|92.16|92.66|92.16|92.58|92.08|8
1736186860000|2025-01-06 18:07:40|92.65|92.15|92.6|92.1|92.65|92.15|92.59|92.09|6
1736186870000|2025-01-06 18:07:50|92.61|92.11|92.64|92.14|92.64|92.14|92.61|92.11|7
1736186880000|2025-01-06 18:08:00|92.63|92.13|92.64|92.14|92.64|92.14|92.63|92.13|2
1736186890000|2025-01-06 18:08:10|92.63|92.13|92.6|92.1|92.63|92.13|92.6|92.1|3
1736186900000|2025-01-06 18:08:20|92.57|92.07|92.55|92.05|92.57|92.07|92.55|92.05|9
1736186910000|2025-01-06 18:08:30|92.57|92.07|92.55|92.05|92.57|92.07|92.54|92.04|5
1736186920000|2025-01-06 18:08:40|92.57|92.07|92.57|92.07|92.57|92.07|92.57|92.07|1
1736186930000|2025-01-06 18:08:50|92.58|92.08|92.64|92.14|92.64|92.14|92.58|92.08|7
1736186940000|2025-01-06 18:09:00|92.63|92.13|92.66|92.16|92.66|92.16|92.63|92.13|3
1736186950000|2025-01-06 18:09:10|92.67|92.17|92.68|92.18|92.68|92.18|92.66|92.16|4
1736186960000|2025-01-06 18:09:20|92.67|92.17|92.69|92.19|92.69|92.19|92.67|92.17|5
1736186970000|2025-01-06 18:09:30|92.73|92.23|92.74|92.24|92.75|92.25|92.73|92.23|5
1736186980000|2025-01-06 18:09:40|92.73|92.23|92.67|92.17|92.74|92.24|92.67|92.17|6
1736186990000|2025-01-06 18:09:50|92.66|92.16|92.66|92.16|92.66|92.16|92.65|92.15|3
1736187000000|2025-01-06 18:10:00|92.67|92.17|92.7|92.2|92.7|92.2|92.67|92.17|3
1736187010000|2025-01-06 18:10:10|92.71|92.21|92.66|92.16|92.71|92.21|92.66|92.16|6
1736187020000|2025-01-06 18:10:20|92.68|92.18|92.68|92.18|92.69|92.19|92.67|92.17|4
1736187030000|2025-01-06 18:10:30|92.69|92.19|92.76|92.26|92.76|92.26|92.69|92.19|9
1736187040000|2025-01-06 18:10:40|92.75|92.25|92.78|92.28|92.78|92.28|92.75|92.25|6
1736187050000|2025-01-06 18:10:50|92.77|92.27|92.79|92.29|92.8|92.3|92.77|92.27|4
1736187060000|2025-01-06 18:11:00|92.8|92.3|92.82|92.32|92.83|92.33|92.8|92.3|4
1736187070000|2025-01-06 18:11:10|92.78|92.28|92.78|92.28|92.79|92.29|92.78|92.28|3
1736187080000|2025-01-06 18:11:20|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|4
1736187090000|2025-01-06 18:11:30|92.74|92.24|92.74|92.24|92.74|92.24|92.74|92.24|1
1736187100000|2025-01-06 18:11:40|92.75|92.25|92.75|92.25|92.75|92.25|92.74|92.24|3
1736187110000|2025-01-06 18:11:50|92.74|92.24|92.72|92.22|92.74|92.24|92.7|92.2|7
1736187120000|2025-01-06 18:12:00|92.74|92.24|92.75|92.25|92.75|92.25|92.73|92.23|7
1736187130000|2025-01-06 18:12:10|92.74|92.24|92.73|92.23|92.75|92.25|92.73|92.23|6
1736187140000|2025-01-06 18:12:20|92.7|92.2|92.68|92.18|92.7|92.2|92.68|92.18|3
1736187150000|2025-01-06 18:12:30|92.67|92.17|92.69|92.19|92.69|92.19|92.66|92.16|6
1736187160000|2025-01-06 18:12:40|92.72|92.22|92.74|92.24|92.75|92.25|92.71|92.21|9
1736187170000|2025-01-06 18:12:50|92.75|92.25|92.76|92.26|92.79|92.29|92.75|92.25|6
1736187180000|2025-01-06 18:13:00|92.75|92.25|92.74|92.24|92.75|92.25|92.74|92.24|4
1736187190000|2025-01-06 18:13:10|92.75|92.25|92.77|92.27|92.78|92.28|92.75|92.25|5
1736187220000|2025-01-06 18:13:40|92.78|92.28|92.82|92.32|92.82|92.32|92.78|92.28|4
1736187230000|2025-01-06 18:13:50|92.83|92.33|92.86|92.36|92.86|92.36|92.83|92.33|6
1736187240000|2025-01-06 18:14:00|92.87|92.37|92.86|92.36|92.87|92.37|92.86|92.36|6
1736187250000|2025-01-06 18:14:10|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|5
1736187260000|2025-01-06 18:14:20|92.86|92.36|92.8|92.3|92.87|92.37|92.79|92.29|9
1736187270000|2025-01-06 18:14:30|92.81|92.31|92.8|92.3|92.81|92.31|92.8|92.3|4
1736187280000|2025-01-06 18:14:40|92.82|92.32|92.82|92.32|92.82|92.32|92.82|92.32|1
1736187290000|2025-01-06 18:14:50|92.83|92.33|92.79|92.29|92.83|92.33|92.79|92.29|4
1736187300000|2025-01-06 18:15:00|92.8|92.3|92.84|92.34|92.85|92.35|92.8|92.3|6
1736187320000|2025-01-06 18:15:20|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|3
1736187330000|2025-01-06 18:15:30|92.86|92.36|92.84|92.34|92.86|92.36|92.84|92.34|5
1736187340000|2025-01-06 18:15:40|92.83|92.33|92.87|92.37|92.87|92.37|92.83|92.33|7
1736187350000|2025-01-06 18:15:50|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|4
1736187360000|2025-01-06 18:16:00|92.86|92.36|92.81|92.31|92.86|92.36|92.81|92.31|6
1736187370000|2025-01-06 18:16:10|92.82|92.32|92.86|92.36|92.86|92.36|92.81|92.31|9
1736187380000|2025-01-06 18:16:20|92.85|92.35|92.82|92.32|92.85|92.35|92.81|92.31|4
1736187390000|2025-01-06 18:16:30|92.81|92.31|92.81|92.31|92.81|92.31|92.81|92.31|1
1736187400000|2025-01-06 18:16:40|92.8|92.3|92.85|92.35|92.85|92.35|92.8|92.3|8
1736187410000|2025-01-06 18:16:50|92.84|92.34|92.85|92.35|92.85|92.35|92.82|92.32|10
1736187420000|2025-01-06 18:17:00|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736187430000|2025-01-06 18:17:10|92.85|92.35|92.83|92.33|92.85|92.35|92.82|92.32|4
1736187440000|2025-01-06 18:17:20|92.82|92.32|92.78|92.28|92.82|92.32|92.77|92.27|9
1736187450000|2025-01-06 18:17:30|92.77|92.27|92.74|92.24|92.77|92.27|92.74|92.24|4
1736187460000|2025-01-06 18:17:40|92.76|92.26|92.79|92.29|92.79|92.29|92.76|92.26|5
1736187470000|2025-01-06 18:17:50|92.84|92.34|92.84|92.34|92.84|92.34|92.84|92.34|1
1736187480000|2025-01-06 18:18:00|92.83|92.33|92.84|92.34|92.87|92.37|92.83|92.33|7
1736187490000|2025-01-06 18:18:10|92.82|92.32|92.81|92.31|92.82|92.32|92.81|92.31|2
1736187500000|2025-01-06 18:18:20|92.82|92.32|92.86|92.36|92.86|92.36|92.82|92.32|5
1736187510000|2025-01-06 18:18:30|92.85|92.35|92.84|92.34|92.86|92.36|92.84|92.34|4
1736187520000|2025-01-06 18:18:40|92.83|92.33|92.85|92.35|92.86|92.36|92.83|92.33|5
1736187530000|2025-01-06 18:18:50|92.86|92.36|92.85|92.35|92.86|92.36|92.85|92.35|2
1736187540000|2025-01-06 18:19:00|92.84|92.34|92.87|92.37|92.87|92.37|92.84|92.34|7
1736187550000|2025-01-06 18:19:10|92.88|92.38|92.86|92.36|92.88|92.38|92.85|92.35|5
1736187560000|2025-01-06 18:19:20|92.85|92.35|92.84|92.34|92.86|92.36|92.84|92.34|4
1736187570000|2025-01-06 18:19:30|92.86|92.36|92.86|92.36|92.86|92.36|92.85|92.35|5
1736187580000|2025-01-06 18:19:40|92.85|92.35|92.86|92.36|92.87|92.37|92.85|92.35|3
1736187590000|2025-01-06 18:19:50|92.88|92.38|92.91|92.41|92.91|92.41|92.88|92.38|3
1736187600000|2025-01-06 18:20:00|92.92|92.42|92.92|92.42|92.92|92.42|92.92|92.42|1
1736187610000|2025-01-06 18:20:10|92.93|92.43|93.02|92.52|93.02|92.52|92.92|92.42|11
1736187620000|2025-01-06 18:20:20|93.03|92.53|92.96|92.46|93.03|92.53|92.96|92.46|4
1736187640000|2025-01-06 18:20:40|92.95|92.45|92.95|92.45|92.96|92.46|92.94|92.44|7
1736187650000|2025-01-06 18:20:50|92.97|92.47|92.97|92.47|92.97|92.47|92.97|92.47|1
1736187660000|2025-01-06 18:21:00|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736187670000|2025-01-06 18:21:10|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|4
1736187680000|2025-01-06 18:21:20|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736187690000|2025-01-06 18:21:30|92.93|92.43|92.99|92.49|92.99|92.49|92.93|92.43|9
1736187700000|2025-01-06 18:21:40|93.01|92.51|93.02|92.52|93.02|92.52|93.01|92.51|4
1736187710000|2025-01-06 18:21:50|93.03|92.53|93.09|92.59|93.09|92.59|93.03|92.53|7
1736187720000|2025-01-06 18:22:00|93.08|92.58|93.08|92.58|93.09|92.59|93.08|92.58|3
1736187730000|2025-01-06 18:22:10|93.09|92.59|93.09|92.59|93.09|92.59|93.09|92.59|1
1736187740000|2025-01-06 18:22:20|93.11|92.61|93.14|92.64|93.17|92.67|93.11|92.61|12
1736187750000|2025-01-06 18:22:30|93.13|92.63|93.14|92.64|93.16|92.66|93.13|92.63|7
1736187760000|2025-01-06 18:22:40|93.16|92.66|93.12|92.62|93.16|92.66|93.12|92.62|10
1736187770000|2025-01-06 18:22:50|93.11|92.61|93.1|92.6|93.11|92.61|93.1|92.6|2
1736187780000|2025-01-06 18:23:00|93.11|92.61|93.13|92.63|93.14|92.64|93.11|92.61|6
1736187790000|2025-01-06 18:23:10|93.14|92.64|93.14|92.64|93.14|92.64|93.14|92.64|1
1736187810000|2025-01-06 18:23:30|93.15|92.65|93.16|92.66|93.17|92.67|93.14|92.64|5
1736187830000|2025-01-06 18:23:50|93.15|92.65|93.12|92.62|93.15|92.65|93.12|92.62|7
1736187840000|2025-01-06 18:24:00|93.11|92.61|93.04|92.54|93.11|92.61|93.04|92.54|9
1736187850000|2025-01-06 18:24:10|93.05|92.55|93.03|92.53|93.06|92.56|93.03|92.53|6
1736187860000|2025-01-06 18:24:20|93.02|92.52|93.05|92.55|93.06|92.56|93|92.5|15
1736187870000|2025-01-06 18:24:30|93.04|92.54|93.02|92.52|93.04|92.54|93.02|92.52|3
1736187880000|2025-01-06 18:24:40|92.99|92.49|92.98|92.48|93|92.5|92.98|92.48|7
1736187890000|2025-01-06 18:24:50|93|92.5|92.98|92.48|93|92.5|92.98|92.48|5
1736187900000|2025-01-06 18:25:00|92.95|92.45|92.97|92.47|92.97|92.47|92.95|92.45|7
1736187910000|2025-01-06 18:25:10|92.98|92.48|92.99|92.49|93|92.5|92.98|92.48|6
1736187920000|2025-01-06 18:25:20|92.98|92.48|93.04|92.54|93.04|92.54|92.98|92.48|7
1736187930000|2025-01-06 18:25:30|93.03|92.53|92.99|92.49|93.03|92.53|92.98|92.48|5
1736187940000|2025-01-06 18:25:40|92.97|92.47|92.99|92.49|92.99|92.49|92.95|92.45|9
1736187950000|2025-01-06 18:25:50|93|92.5|93.01|92.51|93.02|92.52|93|92.5|4
1736187960000|2025-01-06 18:26:00|93.02|92.52|93.02|92.52|93.03|92.53|93.02|92.52|3
1736187970000|2025-01-06 18:26:10|93.01|92.51|92.98|92.48|93.01|92.51|92.97|92.47|10
1736187980000|2025-01-06 18:26:20|92.97|92.47|92.97|92.47|92.98|92.48|92.96|92.46|7
1736187990000|2025-01-06 18:26:30|92.96|92.46|92.96|92.46|92.96|92.46|92.96|92.46|1
1736188000000|2025-01-06 18:26:40|92.97|92.47|92.95|92.45|92.97|92.47|92.95|92.45|7
1736188010000|2025-01-06 18:26:50|92.96|92.46|92.97|92.47|92.98|92.48|92.96|92.46|5
1736188020000|2025-01-06 18:27:00|92.96|92.46|92.98|92.48|92.98|92.48|92.95|92.45|6
1736188030000|2025-01-06 18:27:10|92.99|92.49|93|92.5|93|92.5|92.99|92.49|2
1736188050000|2025-01-06 18:27:30|93.02|92.52|93.01|92.51|93.02|92.52|93.01|92.51|4
1736188060000|2025-01-06 18:27:40|93.02|92.52|92.98|92.48|93.02|92.52|92.98|92.48|5
1736188070000|2025-01-06 18:27:50|92.99|92.49|92.98|92.48|92.99|92.49|92.98|92.48|2
1736188080000|2025-01-06 18:28:00|92.97|92.47|92.97|92.47|92.99|92.49|92.97|92.47|7
1736188090000|2025-01-06 18:28:10|92.96|92.46|92.93|92.43|92.97|92.47|92.93|92.43|11
1736188100000|2025-01-06 18:28:20|92.95|92.45|92.97|92.47|92.98|92.48|92.95|92.45|4
1736188110000|2025-01-06 18:28:30|92.96|92.46|92.96|92.46|92.97|92.47|92.96|92.46|3
1736188120000|2025-01-06 18:28:40|92.95|92.45|92.93|92.43|92.95|92.45|92.93|92.43|5
1736188130000|2025-01-06 18:28:50|92.94|92.44|92.95|92.45|92.96|92.46|92.94|92.44|7
1736188140000|2025-01-06 18:29:00|92.96|92.46|92.98|92.48|92.99|92.49|92.95|92.45|8
1736188160000|2025-01-06 18:29:20|92.99|92.49|92.99|92.49|92.99|92.49|92.99|92.49|1
1736188170000|2025-01-06 18:29:30|92.98|92.48|92.99|92.49|93|92.5|92.98|92.48|4
1736188180000|2025-01-06 18:29:40|92.98|92.48|92.96|92.46|92.99|92.49|92.95|92.45|5
1736188190000|2025-01-06 18:29:50|92.97|92.47|92.97|92.47|92.98|92.48|92.97|92.47|3
1736188200000|2025-01-06 18:30:00|92.98|92.48|92.98|92.48|93|92.5|92.97|92.47|8
1736188210000|2025-01-06 18:30:10|92.97|92.47|92.94|92.44|92.97|92.47|92.93|92.43|6
1736188220000|2025-01-06 18:30:20|92.96|92.46|92.98|92.48|92.98|92.48|92.96|92.46|5
1736188250000|2025-01-06 18:30:50|92.97|92.47|92.98|92.48|92.98|92.48|92.97|92.47|2
1736188260000|2025-01-06 18:31:00|92.99|92.49|93.07|92.57|93.07|92.57|92.99|92.49|8
1736188270000|2025-01-06 18:31:10|93.06|92.56|93.07|92.57|93.08|92.58|93.06|92.56|3
1736188280000|2025-01-06 18:31:20|93.09|92.59|93.03|92.53|93.09|92.59|93.03|92.53|11
1736188290000|2025-01-06 18:31:30|93.01|92.51|92.99|92.49|93.03|92.53|92.99|92.49|8
1736188300000|2025-01-06 18:31:40|92.96|92.46|92.97|92.47|92.97|92.47|92.96|92.46|2
1736188310000|2025-01-06 18:31:50|92.96|92.46|92.94|92.44|92.96|92.46|92.94|92.44|2
1736188320000|2025-01-06 18:32:00|92.95|92.45|92.93|92.43|92.96|92.46|92.92|92.42|8
1736188330000|2025-01-06 18:32:10|92.94|92.44|92.92|92.42|92.94|92.44|92.92|92.42|5
1736188340000|2025-01-06 18:32:20|92.93|92.43|92.93|92.43|92.95|92.45|92.93|92.43|5
1736188350000|2025-01-06 18:32:30|92.95|92.45|92.93|92.43|92.95|92.45|92.93|92.43|5
1736188360000|2025-01-06 18:32:40|92.92|92.42|92.93|92.43|92.95|92.45|92.92|92.42|7
1736188370000|2025-01-06 18:32:50|92.95|92.45|92.97|92.47|92.97|92.47|92.94|92.44|7
1736188380000|2025-01-06 18:33:00|92.96|92.46|92.97|92.47|92.97|92.47|92.94|92.44|13
1736188390000|2025-01-06 18:33:10|92.98|92.48|93|92.5|93.01|92.51|92.98|92.48|4
1736188400000|2025-01-06 18:33:20|93.01|92.51|93.03|92.53|93.03|92.53|93.01|92.51|5
1736188420000|2025-01-06 18:33:40|93.04|92.54|93.04|92.54|93.04|92.54|93.04|92.54|1
1736188440000|2025-01-06 18:34:00|93.05|92.55|93.05|92.55|93.05|92.55|93.05|92.55|1
1736188460000|2025-01-06 18:34:20|93.04|92.54|93.03|92.53|93.04|92.54|93.03|92.53|2
1736188470000|2025-01-06 18:34:30|93.05|92.55|93.05|92.55|93.05|92.55|93.04|92.54|3
1736188480000|2025-01-06 18:34:40|93.04|92.54|93.05|92.55|93.05|92.55|93.04|92.54|2
1736188490000|2025-01-06 18:34:50|93.03|92.53|93.05|92.55|93.05|92.55|93.03|92.53|3
1736188500000|2025-01-06 18:35:00|93.06|92.56|93.08|92.58|93.08|92.58|93.06|92.56|5
1736188510000|2025-01-06 18:35:10|93.07|92.57|93.03|92.53|93.07|92.57|93.03|92.53|6
1736188520000|2025-01-06 18:35:20|93.04|92.54|93.04|92.54|93.04|92.54|93.04|92.54|1
1736188530000|2025-01-06 18:35:30|93.03|92.53|93.02|92.52|93.03|92.53|93.01|92.51|3
1736188540000|2025-01-06 18:35:40|93.01|92.51|93.02|92.52|93.03|92.53|93.01|92.51|5
1736188550000|2025-01-06 18:35:50|93.01|92.51|93.03|92.53|93.03|92.53|93.01|92.51|2
1736188560000|2025-01-06 18:36:00|93.04|92.54|93.04|92.54|93.04|92.54|93.03|92.53|3
1736188580000|2025-01-06 18:36:20|93.05|92.55|93.06|92.56|93.06|92.56|93.05|92.55|2
1736188590000|2025-01-06 18:36:30|93.05|92.55|93.06|92.56|93.06|92.56|93.05|92.55|2
1736188610000|2025-01-06 18:36:50|93.07|92.57|93.08|92.58|93.11|92.61|93.07|92.57|6
1736188620000|2025-01-06 18:37:00|93.06|92.56|93.08|92.58|93.08|92.58|93.06|92.56|2
1736188630000|2025-01-06 18:37:10|93.06|92.56|93.06|92.56|93.06|92.56|93.06|92.56|1
1736188640000|2025-01-06 18:37:20|93.07|92.57|93.07|92.57|93.07|92.57|93.07|92.57|1
1736188650000|2025-01-06 18:37:30|93.06|92.56|93.04|92.54|93.06|92.56|93.03|92.53|4
1736188660000|2025-01-06 18:37:40|93.06|92.56|93.06|92.56|93.06|92.56|93.06|92.56|1
1736188670000|2025-01-06 18:37:50|93.07|92.57|93.07|92.57|93.07|92.57|93.07|92.57|1
1736188700000|2025-01-06 18:38:20|93.08|92.58|93.11|92.61|93.11|92.61|93.08|92.58|4
1736188730000|2025-01-06 18:38:50|93.12|92.62|93.11|92.61|93.12|92.62|93.11|92.61|2
1736188740000|2025-01-06 18:39:00|93.1|92.6|93.08|92.58|93.1|92.6|93.07|92.57|8
1736188750000|2025-01-06 18:39:10|93.07|92.57|93.07|92.57|93.07|92.57|93.07|92.57|1
1736188770000|2025-01-06 18:39:30|93.09|92.59|93.08|92.58|93.09|92.59|93.08|92.58|2
1736188790000|2025-01-06 18:39:50|93.05|92.55|93.05|92.55|93.06|92.56|93.05|92.55|3
1736188800000|2025-01-06 18:40:00|93.04|92.54|93.02|92.52|93.04|92.54|93.02|92.52|5
1736188810000|2025-01-06 18:40:10|93|92.5|92.95|92.45|93.01|92.51|92.95|92.45|8
1736188820000|2025-01-06 18:40:20|92.94|92.44|92.94|92.44|92.95|92.45|92.94|92.44|5
1736188830000|2025-01-06 18:40:30|92.95|92.45|92.98|92.48|93.02|92.52|92.95|92.45|9
1736188840000|2025-01-06 18:40:40|92.99|92.49|92.99|92.49|92.99|92.49|92.98|92.48|5
1736188850000|2025-01-06 18:40:50|92.98|92.48|92.94|92.44|92.98|92.48|92.94|92.44|8
1736188860000|2025-01-06 18:41:00|92.95|92.45|92.94|92.44|92.96|92.46|92.93|92.43|10
1736188870000|2025-01-06 18:41:10|92.93|92.43|92.87|92.37|92.93|92.43|92.87|92.37|8
1736188880000|2025-01-06 18:41:20|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|4
1736188890000|2025-01-06 18:41:30|92.86|92.36|92.82|92.32|92.87|92.37|92.82|92.32|5
1736188900000|2025-01-06 18:41:40|92.84|92.34|92.86|92.36|92.86|92.36|92.83|92.33|4
1736188920000|2025-01-06 18:42:00|92.85|92.35|92.81|92.31|92.85|92.35|92.79|92.29|8
1736188930000|2025-01-06 18:42:10|92.8|92.3|92.78|92.28|92.8|92.3|92.78|92.28|7
1736188940000|2025-01-06 18:42:20|92.79|92.29|92.78|92.28|92.8|92.3|92.78|92.28|4
1736188950000|2025-01-06 18:42:30|92.79|92.29|92.79|92.29|92.79|92.29|92.76|92.26|8
1736188960000|2025-01-06 18:42:40|92.78|92.28|92.79|92.29|92.8|92.3|92.78|92.28|3
1736188980000|2025-01-06 18:43:00|92.8|92.3|92.82|92.32|92.82|92.32|92.8|92.3|2
1736188990000|2025-01-06 18:43:10|92.83|92.33|92.85|92.35|92.85|92.35|92.83|92.33|3
1736189000000|2025-01-06 18:43:20|92.84|92.34|92.83|92.33|92.84|92.34|92.82|92.32|4
1736189010000|2025-01-06 18:43:30|92.85|92.35|92.84|92.34|92.85|92.35|92.84|92.34|2
1736189020000|2025-01-06 18:43:40|92.85|92.35|92.86|92.36|92.86|92.36|92.85|92.35|2
1736189040000|2025-01-06 18:44:00|92.87|92.37|92.88|92.38|92.88|92.38|92.87|92.37|2
1736189090000|2025-01-06 18:44:50|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736189100000|2025-01-06 18:45:00|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736189130000|2025-01-06 18:45:30|92.86|92.36|92.86|92.36|92.87|92.37|92.86|92.36|5
1736189140000|2025-01-06 18:45:40|92.8|92.3|92.69|92.19|92.8|92.3|92.69|92.19|12
1736189150000|2025-01-06 18:45:50|92.68|92.18|92.75|92.25|92.75|92.25|92.68|92.18|8
1736189170000|2025-01-06 18:46:10|92.77|92.27|92.75|92.25|92.79|92.29|92.74|92.24|12
1736189190000|2025-01-06 18:46:30|92.77|92.27|92.75|92.25|92.77|92.27|92.7|92.2|11
1736189200000|2025-01-06 18:46:40|92.74|92.24|92.73|92.23|92.74|92.24|92.72|92.22|4
1736189210000|2025-01-06 18:46:50|92.71|92.21|92.69|92.19|92.73|92.23|92.68|92.18|13
1736189220000|2025-01-06 18:47:00|92.68|92.18|92.76|92.26|92.76|92.26|92.68|92.18|8
1736189230000|2025-01-06 18:47:10|92.75|92.25|92.75|92.25|92.75|92.25|92.75|92.25|1
1736189240000|2025-01-06 18:47:20|92.74|92.24|92.71|92.21|92.74|92.24|92.69|92.19|8
1736189250000|2025-01-06 18:47:30|92.73|92.23|92.74|92.24|92.74|92.24|92.72|92.22|4
1736189260000|2025-01-06 18:47:40|92.76|92.26|92.75|92.25|92.76|92.26|92.75|92.25|2
1736189270000|2025-01-06 18:47:50|92.74|92.24|92.74|92.24|92.75|92.25|92.74|92.24|3
1736189280000|2025-01-06 18:48:00|92.75|92.25|92.77|92.27|92.77|92.27|92.75|92.25|2
1736189290000|2025-01-06 18:48:10|92.76|92.26|92.75|92.25|92.76|92.26|92.75|92.25|6
1736189300000|2025-01-06 18:48:20|92.74|92.24|92.73|92.23|92.75|92.25|92.73|92.23|5
1736189310000|2025-01-06 18:48:30|92.74|92.24|92.69|92.19|92.74|92.24|92.69|92.19|8
1736189330000|2025-01-06 18:48:50|92.67|92.17|92.67|92.17|92.68|92.18|92.67|92.17|3
1736189340000|2025-01-06 18:49:00|92.63|92.13|92.62|92.12|92.64|92.14|92.62|92.12|5
1736189350000|2025-01-06 18:49:10|92.59|92.09|92.59|92.09|92.6|92.1|92.59|92.09|3
1736189360000|2025-01-06 18:49:20|92.6|92.1|92.58|92.08|92.63|92.13|92.57|92.07|9
1736189370000|2025-01-06 18:49:30|92.57|92.07|92.57|92.07|92.58|92.08|92.57|92.07|3
1736189380000|2025-01-06 18:49:40|92.55|92.05|92.52|92.02|92.55|92.05|92.52|92.02|12
1736189390000|2025-01-06 18:49:50|92.51|92.01|92.5|92|92.54|92.04|92.5|92|11
1736189400000|2025-01-06 18:50:00|92.49|91.99|92.48|91.98|92.52|92.02|92.48|91.98|7
1736189410000|2025-01-06 18:50:10|92.49|91.99|92.53|92.03|92.53|92.03|92.49|91.99|6
1736189420000|2025-01-06 18:50:20|92.54|92.04|92.54|92.04|92.55|92.05|92.53|92.03|7
1736189430000|2025-01-06 18:50:30|92.56|92.06|92.56|92.06|92.57|92.07|92.56|92.06|3
1736189440000|2025-01-06 18:50:40|92.55|92.05|92.55|92.05|92.56|92.06|92.55|92.05|5
1736189450000|2025-01-06 18:50:50|92.54|92.04|92.56|92.06|92.57|92.07|92.54|92.04|4
1736189460000|2025-01-06 18:51:00|92.55|92.05|92.56|92.06|92.56|92.06|92.55|92.05|2
1736189470000|2025-01-06 18:51:10|92.55|92.05|92.58|92.08|92.58|92.08|92.55|92.05|4
1736189480000|2025-01-06 18:51:20|92.62|92.12|92.63|92.13|92.63|92.13|92.62|92.12|2
1736189490000|2025-01-06 18:51:30|92.64|92.14|92.66|92.16|92.66|92.16|92.64|92.14|2
1736189500000|2025-01-06 18:51:40|92.65|92.15|92.66|92.16|92.66|92.16|92.64|92.14|4
1736189510000|2025-01-06 18:51:50|92.65|92.15|92.72|92.22|92.72|92.22|92.65|92.15|8
1736189520000|2025-01-06 18:52:00|92.71|92.21|92.68|92.18|92.71|92.21|92.67|92.17|5
1736189530000|2025-01-06 18:52:10|92.69|92.19|92.66|92.16|92.69|92.19|92.66|92.16|3
1736189540000|2025-01-06 18:52:20|92.65|92.15|92.63|92.13|92.66|92.16|92.63|92.13|5
1736189550000|2025-01-06 18:52:30|92.65|92.15|92.63|92.13|92.65|92.15|92.63|92.13|3
1736189560000|2025-01-06 18:52:40|92.61|92.11|92.62|92.12|92.62|92.12|92.61|92.11|2
1736189570000|2025-01-06 18:52:50|92.63|92.13|92.63|92.13|92.63|92.13|92.63|92.13|1
1736189580000|2025-01-06 18:53:00|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|4
1736189590000|2025-01-06 18:53:10|92.65|92.15|92.66|92.16|92.66|92.16|92.64|92.14|6
1736189600000|2025-01-06 18:53:20|92.69|92.19|92.71|92.21|92.72|92.22|92.69|92.19|3
1736189610000|2025-01-06 18:53:30|92.72|92.22|92.74|92.24|92.74|92.24|92.72|92.22|4
1736189620000|2025-01-06 18:53:40|92.76|92.26|92.74|92.24|92.76|92.26|92.74|92.24|5
1736189640000|2025-01-06 18:54:00|92.73|92.23|92.71|92.21|92.74|92.24|92.71|92.21|7
1736189650000|2025-01-06 18:54:10|92.73|92.23|92.72|92.22|92.73|92.23|92.71|92.21|4
1736189660000|2025-01-06 18:54:20|92.71|92.21|92.73|92.23|92.73|92.23|92.71|92.21|2
1736189670000|2025-01-06 18:54:30|92.72|92.22|92.73|92.23|92.73|92.23|92.71|92.21|5
1736189700000|2025-01-06 18:55:00|92.71|92.21|92.73|92.23|92.73|92.23|92.71|92.21|2
1736189710000|2025-01-06 18:55:10|92.76|92.26|92.75|92.25|92.76|92.26|92.75|92.25|2
1736189720000|2025-01-06 18:55:20|92.76|92.26|92.73|92.23|92.76|92.26|92.73|92.23|6
1736189730000|2025-01-06 18:55:30|92.72|92.22|92.71|92.21|92.72|92.22|92.71|92.21|4
1736189740000|2025-01-06 18:55:40|92.7|92.2|92.66|92.16|92.7|92.2|92.66|92.16|5
1736189750000|2025-01-06 18:55:50|92.65|92.15|92.66|92.16|92.66|92.16|92.65|92.15|6
1736189760000|2025-01-06 18:56:00|92.65|92.15|92.67|92.17|92.67|92.17|92.65|92.15|2
1736189770000|2025-01-06 18:56:10|92.66|92.16|92.65|92.15|92.67|92.17|92.64|92.14|5
1736189780000|2025-01-06 18:56:20|92.64|92.14|92.62|92.12|92.64|92.14|92.61|92.11|3
1736189790000|2025-01-06 18:56:30|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|4
1736189800000|2025-01-06 18:56:40|92.61|92.11|92.62|92.12|92.62|92.12|92.61|92.11|4
1736189810000|2025-01-06 18:56:50|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|2
1736189820000|2025-01-06 18:57:00|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|2
1736189840000|2025-01-06 18:57:20|92.64|92.14|92.65|92.15|92.66|92.16|92.63|92.13|4
1736189850000|2025-01-06 18:57:30|92.64|92.14|92.62|92.12|92.64|92.14|92.62|92.12|2
1736189860000|2025-01-06 18:57:40|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|4
1736189870000|2025-01-06 18:57:50|92.61|92.11|92.58|92.08|92.61|92.11|92.58|92.08|3
1736189880000|2025-01-06 18:58:00|92.57|92.07|92.54|92.04|92.57|92.07|92.53|92.03|5
1736189890000|2025-01-06 18:58:10|92.55|92.05|92.58|92.08|92.58|92.08|92.55|92.05|5
1736189900000|2025-01-06 18:58:20|92.57|92.07|92.57|92.07|92.57|92.07|92.57|92.07|1
1736189920000|2025-01-06 18:58:40|92.58|92.08|92.58|92.08|92.58|92.08|92.58|92.08|1
1736189930000|2025-01-06 18:58:50|92.59|92.09|92.59|92.09|92.59|92.09|92.58|92.08|3
1736189940000|2025-01-06 18:59:00|92.58|92.08|92.59|92.09|92.59|92.09|92.58|92.08|2
1736189950000|2025-01-06 18:59:10|92.58|92.08|92.59|92.09|92.59|92.09|92.57|92.07|3
1736189960000|2025-01-06 18:59:20|92.57|92.07|92.59|92.09|92.59|92.09|92.57|92.07|2
1736189970000|2025-01-06 18:59:30|92.58|92.08|92.56|92.06|92.59|92.09|92.54|92.04|6
1736189980000|2025-01-06 18:59:40|92.55|92.05|92.55|92.05|92.55|92.05|92.55|92.05|1
1736189990000|2025-01-06 18:59:50|92.54|92.04|92.54|92.04|92.56|92.06|92.54|92.04|6
1736190000000|2025-01-06 19:00:00|92.56|92.06|92.56|92.06|92.57|92.07|92.56|92.06|3
1736190010000|2025-01-06 19:00:10|92.55|92.05|92.53|92.03|92.55|92.05|92.53|92.03|7
1736190020000|2025-01-06 19:00:20|92.52|92.02|92.51|92.01|92.52|92.02|92.51|92.01|2
1736190030000|2025-01-06 19:00:30|92.5|92|92.52|92.02|92.53|92.03|92.48|91.98|8
1736190040000|2025-01-06 19:00:40|92.54|92.04|92.53|92.03|92.54|92.04|92.53|92.03|2
1736190060000|2025-01-06 19:01:00|92.54|92.04|92.56|92.06|92.56|92.06|92.54|92.04|5
1736190070000|2025-01-06 19:01:10|92.55|92.05|92.56|92.06|92.56|92.06|92.55|92.05|2
1736190080000|2025-01-06 19:01:20|92.55|92.05|92.57|92.07|92.57|92.07|92.55|92.05|2
1736190090000|2025-01-06 19:01:30|92.55|92.05|92.52|92.02|92.55|92.05|92.49|91.99|11
1736190100000|2025-01-06 19:01:40|92.51|92.01|92.51|92.01|92.52|92.02|92.51|92.01|5
1736190110000|2025-01-06 19:01:50|92.5|92|92.46|91.96|92.5|92|92.43|91.93|7
1736190120000|2025-01-06 19:02:00|92.45|91.95|92.46|91.96|92.46|91.96|92.44|91.94|8
1736190130000|2025-01-06 19:02:10|92.49|91.99|92.39|91.89|92.49|91.99|92.39|91.89|13
1736190140000|2025-01-06 19:02:20|92.4|91.9|92.41|91.91|92.44|91.94|92.39|91.89|9
1736190150000|2025-01-06 19:02:30|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736190160000|2025-01-06 19:02:40|92.47|91.97|92.49|91.99|92.49|91.99|92.47|91.97|3
1736190170000|2025-01-06 19:02:50|92.51|92.01|92.5|92|92.53|92.03|92.5|92|10
1736190180000|2025-01-06 19:03:00|92.48|91.98|92.48|91.98|92.54|92.04|92.48|91.98|14
1736190190000|2025-01-06 19:03:10|92.49|91.99|92.48|91.98|92.49|91.99|92.47|91.97|4
1736190200000|2025-01-06 19:03:20|92.49|91.99|92.46|91.96|92.49|91.99|92.46|91.96|8
1736190210000|2025-01-06 19:03:30|92.47|91.97|92.47|91.97|92.47|91.97|92.47|91.97|1
1736190220000|2025-01-06 19:03:40|92.49|91.99|92.56|92.06|92.56|92.06|92.49|91.99|10
1736190230000|2025-01-06 19:03:50|92.57|92.07|92.58|92.08|92.58|92.08|92.57|92.07|2
1736190240000|2025-01-06 19:04:00|92.63|92.13|92.63|92.13|92.63|92.13|92.61|92.11|5
1736190250000|2025-01-06 19:04:10|92.62|92.12|92.61|92.11|92.62|92.12|92.61|92.11|4
1736190260000|2025-01-06 19:04:20|92.6|92.1|92.58|92.08|92.6|92.1|92.58|92.08|4
1736190270000|2025-01-06 19:04:30|92.6|92.1|92.55|92.05|92.6|92.1|92.55|92.05|6
1736190280000|2025-01-06 19:04:40|92.56|92.06|92.53|92.03|92.56|92.06|92.53|92.03|4
1736190290000|2025-01-06 19:04:50|92.54|92.04|92.53|92.03|92.54|92.04|92.53|92.03|4
1736190300000|2025-01-06 19:05:00|92.52|92.02|92.51|92.01|92.54|92.04|92.5|92|9
1736190310000|2025-01-06 19:05:10|92.53|92.03|92.56|92.06|92.57|92.07|92.53|92.03|6
1736190320000|2025-01-06 19:05:20|92.57|92.07|92.59|92.09|92.59|92.09|92.57|92.07|3
1736190330000|2025-01-06 19:05:30|92.6|92.1|92.63|92.13|92.63|92.13|92.6|92.1|6
1736190340000|2025-01-06 19:05:40|92.62|92.12|92.62|92.12|92.63|92.13|92.61|92.11|5
1736190350000|2025-01-06 19:05:50|92.61|92.11|92.63|92.13|92.63|92.13|92.61|92.11|5
1736190360000|2025-01-06 19:06:00|92.62|92.12|92.55|92.05|92.62|92.12|92.55|92.05|7
1736190370000|2025-01-06 19:06:10|92.56|92.06|92.59|92.09|92.6|92.1|92.56|92.06|8
1736190380000|2025-01-06 19:06:20|92.58|92.08|92.58|92.08|92.58|92.08|92.56|92.06|5
1736190390000|2025-01-06 19:06:30|92.6|92.1|92.58|92.08|92.62|92.12|92.58|92.08|9
1736190400000|2025-01-06 19:06:40|92.59|92.09|92.56|92.06|92.59|92.09|92.55|92.05|6
1736190410000|2025-01-06 19:06:50|92.57|92.07|92.63|92.13|92.63|92.13|92.57|92.07|6
1736190420000|2025-01-06 19:07:00|92.64|92.14|92.65|92.15|92.66|92.16|92.64|92.14|4
1736190430000|2025-01-06 19:07:10|92.66|92.16|92.66|92.16|92.66|92.16|92.65|92.15|3
1736190440000|2025-01-06 19:07:20|92.67|92.17|92.67|92.17|92.67|92.17|92.67|92.17|1
1736190450000|2025-01-06 19:07:30|92.68|92.18|92.64|92.14|92.68|92.18|92.64|92.14|6
1736190460000|2025-01-06 19:07:40|92.63|92.13|92.64|92.14|92.64|92.14|92.63|92.13|4
1736190470000|2025-01-06 19:07:50|92.65|92.15|92.65|92.15|92.65|92.15|92.65|92.15|1
1736190480000|2025-01-06 19:08:00|92.66|92.16|92.69|92.19|92.69|92.19|92.66|92.16|4
1736190490000|2025-01-06 19:08:10|92.7|92.2|92.72|92.22|92.73|92.23|92.7|92.2|4
1736190500000|2025-01-06 19:08:20|92.69|92.19|92.66|92.16|92.69|92.19|92.66|92.16|4
1736190510000|2025-01-06 19:08:30|92.65|92.15|92.63|92.13|92.65|92.15|92.63|92.13|5
1736190530000|2025-01-06 19:08:50|92.64|92.14|92.65|92.15|92.65|92.15|92.64|92.14|2
1736190540000|2025-01-06 19:09:00|92.67|92.17|92.66|92.16|92.67|92.17|92.65|92.15|4
1736190550000|2025-01-06 19:09:10|92.67|92.17|92.67|92.17|92.67|92.17|92.67|92.17|1
1736190570000|2025-01-06 19:09:30|92.66|92.16|92.67|92.17|92.67|92.17|92.66|92.16|2
1736190580000|2025-01-06 19:09:40|92.66|92.16|92.67|92.17|92.68|92.18|92.66|92.16|5
1736190590000|2025-01-06 19:09:50|92.68|92.18|92.68|92.18|92.68|92.18|92.68|92.18|1
1736190600000|2025-01-06 19:10:00|92.67|92.17|92.65|92.15|92.67|92.17|92.65|92.15|5
1736190610000|2025-01-06 19:10:10|92.63|92.13|92.59|92.09|92.63|92.13|92.59|92.09|9
1736190620000|2025-01-06 19:10:20|92.58|92.08|92.63|92.13|92.63|92.13|92.58|92.08|5
1736190630000|2025-01-06 19:10:30|92.64|92.14|92.6|92.1|92.64|92.14|92.59|92.09|8
1736190640000|2025-01-06 19:10:40|92.59|92.09|92.59|92.09|92.59|92.09|92.59|92.09|1
1736190660000|2025-01-06 19:11:00|92.6|92.1|92.61|92.11|92.64|92.14|92.6|92.1|5
1736190670000|2025-01-06 19:11:10|92.6|92.1|92.63|92.13|92.63|92.13|92.6|92.1|5
1736190680000|2025-01-06 19:11:20|92.64|92.14|92.64|92.14|92.64|92.14|92.64|92.14|1
1736190700000|2025-01-06 19:11:40|92.65|92.15|92.65|92.15|92.65|92.15|92.65|92.15|1
1736190710000|2025-01-06 19:11:50|92.64|92.14|92.63|92.13|92.64|92.14|92.6|92.1|7
1736190720000|2025-01-06 19:12:00|92.64|92.14|92.65|92.15|92.65|92.15|92.64|92.14|2
1736190730000|2025-01-06 19:12:10|92.67|92.17|92.67|92.17|92.67|92.17|92.67|92.17|1
1736190740000|2025-01-06 19:12:20|92.68|92.18|92.69|92.19|92.69|92.19|92.68|92.18|2
1736190750000|2025-01-06 19:12:30|92.7|92.2|92.72|92.22|92.72|92.22|92.7|92.2|2
1736190760000|2025-01-06 19:12:40|92.74|92.24|92.76|92.26|92.76|92.26|92.73|92.23|5
1736190770000|2025-01-06 19:12:50|92.77|92.27|92.77|92.27|92.77|92.27|92.77|92.27|1
1736190780000|2025-01-06 19:13:00|92.79|92.29|92.78|92.28|92.8|92.3|92.78|92.28|5
1736190790000|2025-01-06 19:13:10|92.77|92.27|92.74|92.24|92.77|92.27|92.74|92.24|3
1736190800000|2025-01-06 19:13:20|92.73|92.23|92.76|92.26|92.76|92.26|92.73|92.23|7
1736190810000|2025-01-06 19:13:30|92.77|92.27|92.76|92.26|92.77|92.27|92.75|92.25|5
1736190820000|2025-01-06 19:13:40|92.77|92.27|92.73|92.23|92.77|92.27|92.72|92.22|5
1736190830000|2025-01-06 19:13:50|92.72|92.22|92.72|92.22|92.73|92.23|92.72|92.22|3
1736190840000|2025-01-06 19:14:00|92.73|92.23|92.74|92.24|92.74|92.24|92.73|92.23|8
1736190860000|2025-01-06 19:14:20|92.73|92.23|92.71|92.21|92.73|92.23|92.7|92.2|4
1736190870000|2025-01-06 19:14:30|92.73|92.23|92.75|92.25|92.75|92.25|92.72|92.22|4
1736190880000|2025-01-06 19:14:40|92.74|92.24|92.75|92.25|92.75|92.25|92.74|92.24|2
1736190890000|2025-01-06 19:14:50|92.74|92.24|92.76|92.26|92.76|92.26|92.74|92.24|3
1736190900000|2025-01-06 19:15:00|92.77|92.27|92.74|92.24|92.77|92.27|92.73|92.23|10
1736190910000|2025-01-06 19:15:10|92.73|92.23|92.75|92.25|92.75|92.25|92.73|92.23|9
1736190920000|2025-01-06 19:15:20|92.76|92.26|92.77|92.27|92.77|92.27|92.76|92.26|2
1736190940000|2025-01-06 19:15:40|92.78|92.28|92.85|92.35|92.85|92.35|92.78|92.28|5
1736190950000|2025-01-06 19:15:50|92.84|92.34|92.84|92.34|92.84|92.34|92.83|92.33|3
1736190960000|2025-01-06 19:16:00|92.85|92.35|92.83|92.33|92.85|92.35|92.83|92.33|3
1736190970000|2025-01-06 19:16:10|92.84|92.34|92.84|92.34|92.84|92.34|92.83|92.33|3
1736190980000|2025-01-06 19:16:20|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|3
1736190990000|2025-01-06 19:16:30|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736191010000|2025-01-06 19:16:50|92.85|92.35|92.86|92.36|92.86|92.36|92.85|92.35|2
1736191020000|2025-01-06 19:17:00|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|2
1736191030000|2025-01-06 19:17:10|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736191040000|2025-01-06 19:17:20|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736191050000|2025-01-06 19:17:30|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736191060000|2025-01-06 19:17:40|92.87|92.37|92.87|92.37|92.87|92.37|92.86|92.36|3
1736191080000|2025-01-06 19:18:00|92.88|92.38|92.87|92.37|92.88|92.38|92.87|92.37|2
1736191090000|2025-01-06 19:18:10|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736191170000|2025-01-06 19:19:30|92.93|92.43|92.97|92.47|92.97|92.47|92.93|92.43|4
1736191180000|2025-01-06 19:19:40|92.98|92.48|93.03|92.53|93.03|92.53|92.98|92.48|5
1736191190000|2025-01-06 19:19:50|93.04|92.54|93.06|92.56|93.06|92.56|93.04|92.54|3
1736191200000|2025-01-06 19:20:00|93.05|92.55|93.02|92.52|93.05|92.55|93.02|92.52|7
1736191210000|2025-01-06 19:20:10|93.04|92.54|93.02|92.52|93.04|92.54|93.02|92.52|3
1736191220000|2025-01-06 19:20:20|93.03|92.53|93.01|92.51|93.03|92.53|93.01|92.51|6
1736191230000|2025-01-06 19:20:30|92.99|92.49|92.93|92.43|92.99|92.49|92.92|92.42|12
1736191240000|2025-01-06 19:20:40|92.94|92.44|92.94|92.44|92.94|92.44|92.93|92.43|3
1736191250000|2025-01-06 19:20:50|92.93|92.43|92.9|92.4|92.93|92.43|92.89|92.39|9
1736191260000|2025-01-06 19:21:00|92.92|92.42|92.92|92.42|92.97|92.47|92.91|92.41|17
1736191270000|2025-01-06 19:21:10|92.91|92.41|92.91|92.41|92.92|92.42|92.91|92.41|3
1736191280000|2025-01-06 19:21:20|92.9|92.4|92.9|92.4|92.9|92.4|92.9|92.4|1
1736191290000|2025-01-06 19:21:30|92.89|92.39|92.87|92.37|92.89|92.39|92.87|92.37|6
1736191300000|2025-01-06 19:21:40|92.86|92.36|92.84|92.34|92.87|92.37|92.83|92.33|11
1736191310000|2025-01-06 19:21:50|92.83|92.33|92.79|92.29|92.83|92.33|92.78|92.28|7
1736191320000|2025-01-06 19:22:00|92.83|92.33|92.83|92.33|92.85|92.35|92.82|92.32|7
1736191330000|2025-01-06 19:22:10|92.85|92.35|92.87|92.37|92.88|92.38|92.85|92.35|5
1736191340000|2025-01-06 19:22:20|92.88|92.38|92.86|92.36|92.88|92.38|92.86|92.36|5
1736191350000|2025-01-06 19:22:30|92.87|92.37|92.89|92.39|92.89|92.39|92.87|92.37|7
1736191360000|2025-01-06 19:22:40|92.88|92.38|92.89|92.39|92.89|92.39|92.88|92.38|4
1736191370000|2025-01-06 19:22:50|92.88|92.38|92.87|92.37|92.88|92.38|92.86|92.36|5
1736191400000|2025-01-06 19:23:20|92.86|92.36|92.9|92.4|92.9|92.4|92.86|92.36|4
1736191410000|2025-01-06 19:23:30|92.94|92.44|92.93|92.43|92.94|92.44|92.92|92.42|4
1736191420000|2025-01-06 19:23:40|92.92|92.42|92.92|92.42|92.93|92.43|92.91|92.41|5
1736191430000|2025-01-06 19:23:50|92.93|92.43|92.93|92.43|92.93|92.43|92.93|92.43|1
1736191440000|2025-01-06 19:24:00|92.94|92.44|92.93|92.43|92.94|92.44|92.93|92.43|2
1736191450000|2025-01-06 19:24:10|92.95|92.45|92.94|92.44|92.95|92.45|92.94|92.44|2
1736191470000|2025-01-06 19:24:30|92.95|92.45|92.95|92.45|92.95|92.45|92.95|92.45|1
1736191480000|2025-01-06 19:24:40|92.94|92.44|92.93|92.43|92.94|92.44|92.91|92.41|7
1736191490000|2025-01-06 19:24:50|92.94|92.44|92.94|92.44|92.94|92.44|92.94|92.44|1
1736191500000|2025-01-06 19:25:00|92.93|92.43|92.89|92.39|92.94|92.44|92.87|92.37|9
1736191510000|2025-01-06 19:25:10|92.88|92.38|92.87|92.37|92.88|92.38|92.87|92.37|4
1736191520000|2025-01-06 19:25:20|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736191530000|2025-01-06 19:25:30|92.85|92.35|92.83|92.33|92.86|92.36|92.82|92.32|10
1736191540000|2025-01-06 19:25:40|92.84|92.34|92.8|92.3|92.84|92.34|92.79|92.29|10
1736191560000|2025-01-06 19:26:00|92.81|92.31|92.83|92.33|92.83|92.33|92.81|92.31|5
1736191570000|2025-01-06 19:26:10|92.82|92.32|92.75|92.25|92.82|92.32|92.75|92.25|10
1736191580000|2025-01-06 19:26:20|92.76|92.26|92.77|92.27|92.77|92.27|92.76|92.26|2
1736191590000|2025-01-06 19:26:30|92.78|92.28|92.74|92.24|92.78|92.28|92.74|92.24|4
1736191600000|2025-01-06 19:26:40|92.71|92.21|92.7|92.2|92.72|92.22|92.69|92.19|6
1736191610000|2025-01-06 19:26:50|92.72|92.22|92.73|92.23|92.73|92.23|92.72|92.22|2
1736191620000|2025-01-06 19:27:00|92.72|92.22|92.72|92.22|92.74|92.24|92.72|92.22|5
1736191630000|2025-01-06 19:27:10|92.71|92.21|92.7|92.2|92.71|92.21|92.7|92.2|4
1736191640000|2025-01-06 19:27:20|92.72|92.22|92.72|92.22|92.74|92.24|92.71|92.21|5
1736191650000|2025-01-06 19:27:30|92.73|92.23|92.76|92.26|92.76|92.26|92.72|92.22|8
1736191660000|2025-01-06 19:27:40|92.75|92.25|92.78|92.28|92.78|92.28|92.75|92.25|4
1736191670000|2025-01-06 19:27:50|92.77|92.27|92.78|92.28|92.78|92.28|92.77|92.27|2
1736191680000|2025-01-06 19:28:00|92.77|92.27|92.78|92.28|92.78|92.28|92.77|92.27|2
1736191690000|2025-01-06 19:28:10|92.79|92.29|92.78|92.28|92.79|92.29|92.78|92.28|2
1736191700000|2025-01-06 19:28:20|92.77|92.27|92.78|92.28|92.79|92.29|92.77|92.27|3
1736191710000|2025-01-06 19:28:30|92.77|92.27|92.8|92.3|92.8|92.3|92.77|92.27|4
1736191720000|2025-01-06 19:28:40|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736191740000|2025-01-06 19:29:00|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736191760000|2025-01-06 19:29:20|92.81|92.31|92.81|92.31|92.81|92.31|92.81|92.31|1
1736191770000|2025-01-06 19:29:30|92.82|92.32|92.81|92.31|92.82|92.32|92.81|92.31|2
1736191780000|2025-01-06 19:29:40|92.82|92.32|92.82|92.32|92.82|92.32|92.81|92.31|3
1736191800000|2025-01-06 19:30:00|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|6
1736191810000|2025-01-06 19:30:10|92.77|92.27|92.79|92.29|92.79|92.29|92.77|92.27|3
1736191820000|2025-01-06 19:30:20|92.8|92.3|92.81|92.31|92.81|92.31|92.8|92.3|2
1736191840000|2025-01-06 19:30:40|92.82|92.32|92.87|92.37|92.88|92.38|92.82|92.32|10
1736191850000|2025-01-06 19:30:50|92.88|92.38|92.84|92.34|92.89|92.39|92.84|92.34|7
1736191860000|2025-01-06 19:31:00|92.83|92.33|92.82|92.32|92.84|92.34|92.82|92.32|6
1736191870000|2025-01-06 19:31:10|92.81|92.31|92.77|92.27|92.81|92.31|92.74|92.24|8
1736191880000|2025-01-06 19:31:20|92.78|92.28|92.76|92.26|92.78|92.28|92.76|92.26|6
1736191890000|2025-01-06 19:31:30|92.75|92.25|92.75|92.25|92.78|92.28|92.75|92.25|7
1736191900000|2025-01-06 19:31:40|92.74|92.24|92.77|92.27|92.77|92.27|92.74|92.24|4
1736191910000|2025-01-06 19:31:50|92.76|92.26|92.71|92.21|92.76|92.26|92.71|92.21|6
1736191920000|2025-01-06 19:32:00|92.7|92.2|92.71|92.21|92.71|92.21|92.7|92.2|2
1736191930000|2025-01-06 19:32:10|92.72|92.22|92.73|92.23|92.74|92.24|92.72|92.22|5
1736191940000|2025-01-06 19:32:20|92.72|92.22|92.74|92.24|92.75|92.25|92.72|92.22|8
1736191950000|2025-01-06 19:32:30|92.72|92.22|92.73|92.23|92.73|92.23|92.72|92.22|2
1736191960000|2025-01-06 19:32:40|92.72|92.22|92.68|92.18|92.72|92.22|92.68|92.18|7
1736191970000|2025-01-06 19:32:50|92.7|92.2|92.7|92.2|92.7|92.2|92.69|92.19|3
1736191980000|2025-01-06 19:33:00|92.71|92.21|92.73|92.23|92.73|92.23|92.7|92.2|5
1736191990000|2025-01-06 19:33:10|92.74|92.24|92.74|92.24|92.76|92.26|92.74|92.24|4
1736192000000|2025-01-06 19:33:20|92.75|92.25|92.76|92.26|92.76|92.26|92.75|92.25|2
1736192010000|2025-01-06 19:33:30|92.75|92.25|92.71|92.21|92.75|92.25|92.71|92.21|4
1736192020000|2025-01-06 19:33:40|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736192030000|2025-01-06 19:33:50|92.68|92.18|92.68|92.18|92.68|92.18|92.67|92.17|3
1736192040000|2025-01-06 19:34:00|92.69|92.19|92.69|92.19|92.7|92.2|92.68|92.18|7
1736192050000|2025-01-06 19:34:10|92.7|92.2|92.67|92.17|92.71|92.21|92.67|92.17|4
1736192060000|2025-01-06 19:34:20|92.66|92.16|92.68|92.18|92.68|92.18|92.66|92.16|3
1736192080000|2025-01-06 19:34:40|92.69|92.19|92.69|92.19|92.69|92.19|92.69|92.19|1
1736192090000|2025-01-06 19:34:50|92.7|92.2|92.73|92.23|92.74|92.24|92.7|92.2|6
1736192100000|2025-01-06 19:35:00|92.72|92.22|92.72|92.22|92.73|92.23|92.71|92.21|5
1736192110000|2025-01-06 19:35:10|92.71|92.21|92.69|92.19|92.71|92.21|92.68|92.18|6
1736192120000|2025-01-06 19:35:20|92.7|92.2|92.69|92.19|92.71|92.21|92.69|92.19|6
1736192130000|2025-01-06 19:35:30|92.68|92.18|92.67|92.17|92.68|92.18|92.66|92.16|8
1736192140000|2025-01-06 19:35:40|92.68|92.18|92.7|92.2|92.7|92.2|92.67|92.17|9
1736192160000|2025-01-06 19:36:00|92.69|92.19|92.65|92.15|92.69|92.19|92.65|92.15|4
1736192170000|2025-01-06 19:36:10|92.64|92.14|92.65|92.15|92.65|92.15|92.64|92.14|2
1736192180000|2025-01-06 19:36:20|92.66|92.16|92.69|92.19|92.69|92.19|92.65|92.15|5
1736192200000|2025-01-06 19:36:40|92.7|92.2|92.7|92.2|92.7|92.2|92.69|92.19|3
1736192210000|2025-01-06 19:36:50|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|5
1736192220000|2025-01-06 19:37:00|92.7|92.2|92.75|92.25|92.75|92.25|92.7|92.2|6
1736192230000|2025-01-06 19:37:10|92.76|92.26|92.76|92.26|92.76|92.26|92.76|92.26|1
1736192240000|2025-01-06 19:37:20|92.77|92.27|92.78|92.28|92.78|92.28|92.77|92.27|2
1736192250000|2025-01-06 19:37:30|92.79|92.29|92.75|92.25|92.79|92.29|92.75|92.25|3
1736192260000|2025-01-06 19:37:40|92.76|92.26|92.76|92.26|92.76|92.26|92.75|92.25|3
1736192270000|2025-01-06 19:37:50|92.75|92.25|92.75|92.25|92.75|92.25|92.71|92.21|6
1736192280000|2025-01-06 19:38:00|92.76|92.26|92.76|92.26|92.76|92.26|92.76|92.26|1
1736192290000|2025-01-06 19:38:10|92.77|92.27|92.78|92.28|92.79|92.29|92.76|92.26|6
1736192300000|2025-01-06 19:38:20|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736192310000|2025-01-06 19:38:30|92.81|92.31|92.83|92.33|92.83|92.33|92.81|92.31|2
1736192320000|2025-01-06 19:38:40|92.84|92.34|92.85|92.35|92.86|92.36|92.84|92.34|4
1736192330000|2025-01-06 19:38:50|92.86|92.36|92.88|92.38|92.89|92.39|92.86|92.36|5
1736192370000|2025-01-06 19:39:30|92.87|92.37|92.88|92.38|92.88|92.38|92.87|92.37|2
1736192380000|2025-01-06 19:39:40|92.89|92.39|92.86|92.36|92.89|92.39|92.84|92.34|6
1736192390000|2025-01-06 19:39:50|92.87|92.37|92.88|92.38|92.88|92.38|92.87|92.37|2
1736192400000|2025-01-06 19:40:00|92.87|92.37|92.87|92.37|92.87|92.37|92.85|92.35|7
1736192410000|2025-01-06 19:40:10|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736192420000|2025-01-06 19:40:20|92.89|92.39|92.89|92.39|92.89|92.39|92.89|92.39|1
1736192430000|2025-01-06 19:40:30|92.9|92.4|92.9|92.4|92.9|92.4|92.9|92.4|1
1736192440000|2025-01-06 19:40:40|92.89|92.39|92.9|92.4|92.9|92.4|92.89|92.39|2
1736192460000|2025-01-06 19:41:00|92.89|92.39|92.88|92.38|92.89|92.39|92.85|92.35|9
1736192480000|2025-01-06 19:41:20|92.89|92.39|92.88|92.38|92.89|92.39|92.88|92.38|2
1736192490000|2025-01-06 19:41:30|92.89|92.39|92.87|92.37|92.89|92.39|92.87|92.37|4
1736192500000|2025-01-06 19:41:40|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736192520000|2025-01-06 19:42:00|92.86|92.36|92.88|92.38|92.88|92.38|92.86|92.36|5
1736192530000|2025-01-06 19:42:10|92.87|92.37|92.87|92.37|92.87|92.37|92.86|92.36|5
1736192550000|2025-01-06 19:42:30|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736192560000|2025-01-06 19:42:40|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736192580000|2025-01-06 19:43:00|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736192590000|2025-01-06 19:43:10|92.89|92.39|92.88|92.38|92.89|92.39|92.88|92.38|2
1736192600000|2025-01-06 19:43:20|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736192610000|2025-01-06 19:43:30|92.88|92.38|92.86|92.36|92.88|92.38|92.84|92.34|8
1736192620000|2025-01-06 19:43:40|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736192630000|2025-01-06 19:43:50|92.89|92.39|92.95|92.45|92.95|92.45|92.89|92.39|3
1736192640000|2025-01-06 19:44:00|92.96|92.46|92.96|92.46|92.96|92.46|92.96|92.46|1
1736192650000|2025-01-06 19:44:10|92.97|92.47|92.97|92.47|92.97|92.47|92.97|92.47|1
1736192660000|2025-01-06 19:44:20|92.98|92.48|93.02|92.52|93.02|92.52|92.98|92.48|6
1736192670000|2025-01-06 19:44:30|93.01|92.51|93.02|92.52|93.02|92.52|93.01|92.51|2
1736192680000|2025-01-06 19:44:40|93.03|92.53|93.03|92.53|93.03|92.53|93.03|92.53|1
1736192690000|2025-01-06 19:44:50|93.02|92.52|93|92.5|93.02|92.52|93|92.5|2
1736192700000|2025-01-06 19:45:00|93.02|92.52|93.02|92.52|93.02|92.52|93.02|92.52|1
1736192710000|2025-01-06 19:45:10|93.01|92.51|93|92.5|93.03|92.53|93|92.5|8
1736192720000|2025-01-06 19:45:20|93.01|92.51|93.02|92.52|93.02|92.52|93|92.5|4
1736192730000|2025-01-06 19:45:30|93.04|92.54|92.99|92.49|93.04|92.54|92.99|92.49|5
1736192750000|2025-01-06 19:45:50|93|92.5|92.96|92.46|93|92.5|92.95|92.45|8
1736192760000|2025-01-06 19:46:00|92.97|92.47|93|92.5|93|92.5|92.97|92.47|4
1736192770000|2025-01-06 19:46:10|92.99|92.49|92.99|92.49|93|92.5|92.98|92.48|6
1736192780000|2025-01-06 19:46:20|93|92.5|92.96|92.46|93|92.5|92.96|92.46|6
1736192810000|2025-01-06 19:46:50|92.97|92.47|92.98|92.48|92.98|92.48|92.97|92.47|4
1736192840000|2025-01-06 19:47:20|92.99|92.49|92.97|92.47|92.99|92.49|92.97|92.47|3
1736192850000|2025-01-06 19:47:30|92.94|92.44|92.88|92.38|92.95|92.45|92.88|92.38|7
1736192880000|2025-01-06 19:48:00|92.87|92.37|92.85|92.35|92.87|92.37|92.85|92.35|4
1736192890000|2025-01-06 19:48:10|92.86|92.36|92.82|92.32|92.86|92.36|92.81|92.31|8
1736192900000|2025-01-06 19:48:20|92.81|92.31|92.81|92.31|92.81|92.31|92.81|92.31|1
1736192910000|2025-01-06 19:48:30|92.79|92.29|92.8|92.3|92.81|92.31|92.79|92.29|4
1736192920000|2025-01-06 19:48:40|92.81|92.31|92.8|92.3|92.81|92.31|92.79|92.29|4
1736192930000|2025-01-06 19:48:50|92.81|92.31|92.81|92.31|92.82|92.32|92.81|92.31|3
1736192940000|2025-01-06 19:49:00|92.82|92.32|92.81|92.31|92.82|92.32|92.8|92.3|6
1736192950000|2025-01-06 19:49:10|92.8|92.3|92.85|92.35|92.85|92.35|92.8|92.3|6
1736192980000|2025-01-06 19:49:40|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736192990000|2025-01-06 19:49:50|92.85|92.35|92.84|92.34|92.85|92.35|92.84|92.34|2
1736193000000|2025-01-06 19:50:00|92.85|92.35|92.86|92.36|92.87|92.37|92.85|92.35|3
1736193010000|2025-01-06 19:50:10|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736193020000|2025-01-06 19:50:20|92.86|92.36|92.86|92.36|92.87|92.37|92.86|92.36|3
1736193030000|2025-01-06 19:50:30|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736193040000|2025-01-06 19:50:40|92.85|92.35|92.85|92.35|92.86|92.36|92.85|92.35|3
1736193050000|2025-01-06 19:50:50|92.86|92.36|92.83|92.33|92.86|92.36|92.8|92.3|5
1736193060000|2025-01-06 19:51:00|92.84|92.34|92.87|92.37|92.87|92.37|92.84|92.34|7
1736193070000|2025-01-06 19:51:10|92.88|92.38|92.87|92.37|92.88|92.38|92.87|92.37|2
1736193080000|2025-01-06 19:51:20|92.86|92.36|92.83|92.33|92.87|92.37|92.83|92.33|5
1736193090000|2025-01-06 19:51:30|92.8|92.3|92.79|92.29|92.8|92.3|92.79|92.29|4
1736193100000|2025-01-06 19:51:40|92.81|92.31|92.8|92.3|92.83|92.33|92.8|92.3|5
1736193110000|2025-01-06 19:51:50|92.82|92.32|92.82|92.32|92.84|92.34|92.82|92.32|5
1736193120000|2025-01-06 19:52:00|92.84|92.34|92.85|92.35|92.85|92.35|92.83|92.33|5
1736193130000|2025-01-06 19:52:10|92.84|92.34|92.82|92.32|92.84|92.34|92.81|92.31|5
1736193140000|2025-01-06 19:52:20|92.79|92.29|92.78|92.28|92.8|92.3|92.78|92.28|5
1736193150000|2025-01-06 19:52:30|92.76|92.26|92.77|92.27|92.77|92.27|92.76|92.26|2
1736193160000|2025-01-06 19:52:40|92.78|92.28|92.78|92.28|92.78|92.28|92.77|92.27|3
1736193170000|2025-01-06 19:52:50|92.77|92.27|92.79|92.29|92.79|92.29|92.77|92.27|5
1736193180000|2025-01-06 19:53:00|92.78|92.28|92.79|92.29|92.79|92.29|92.78|92.28|2
1736193190000|2025-01-06 19:53:10|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736193200000|2025-01-06 19:53:20|92.81|92.31|92.85|92.35|92.86|92.36|92.81|92.31|6
1736193210000|2025-01-06 19:53:30|92.86|92.36|92.85|92.35|92.86|92.36|92.85|92.35|2
1736193250000|2025-01-06 19:54:10|92.87|92.37|92.86|92.36|92.87|92.37|92.86|92.36|2
1736193260000|2025-01-06 19:54:20|92.87|92.37|92.86|92.36|92.87|92.37|92.85|92.35|4
1736193270000|2025-01-06 19:54:30|92.84|92.34|92.85|92.35|92.85|92.35|92.84|92.34|2
1736193280000|2025-01-06 19:54:40|92.81|92.31|92.79|92.29|92.81|92.31|92.79|92.29|7
1736193300000|2025-01-06 19:55:00|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736193310000|2025-01-06 19:55:10|92.81|92.31|92.77|92.27|92.81|92.31|92.76|92.26|6
1736193320000|2025-01-06 19:55:20|92.78|92.28|92.79|92.29|92.79|92.29|92.77|92.27|4
1736193330000|2025-01-06 19:55:30|92.78|92.28|92.78|92.28|92.78|92.28|92.78|92.28|1
1736193340000|2025-01-06 19:55:40|92.79|92.29|92.78|92.28|92.79|92.29|92.78|92.28|2
1736193350000|2025-01-06 19:55:50|92.8|92.3|92.8|92.3|92.8|92.3|92.79|92.29|5
1736193360000|2025-01-06 19:56:00|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736193370000|2025-01-06 19:56:10|92.78|92.28|92.79|92.29|92.8|92.3|92.78|92.28|7
1736193380000|2025-01-06 19:56:20|92.78|92.28|92.78|92.28|92.78|92.28|92.77|92.27|3
1736193390000|2025-01-06 19:56:30|92.77|92.27|92.77|92.27|92.77|92.27|92.71|92.21|7
1736193410000|2025-01-06 19:56:50|92.78|92.28|92.77|92.27|92.78|92.28|92.76|92.26|8
1736193420000|2025-01-06 19:57:00|92.76|92.26|92.76|92.26|92.77|92.27|92.75|92.25|6
1736193430000|2025-01-06 19:57:10|92.77|92.27|92.77|92.27|92.77|92.27|92.77|92.27|1
1736193450000|2025-01-06 19:57:30|92.75|92.25|92.75|92.25|92.75|92.25|92.75|92.25|1
1736193460000|2025-01-06 19:57:40|92.76|92.26|92.74|92.24|92.76|92.26|92.71|92.21|5
1736193470000|2025-01-06 19:57:50|92.75|92.25|92.76|92.26|92.76|92.26|92.75|92.25|2
1736193480000|2025-01-06 19:58:00|92.75|92.25|92.75|92.25|92.75|92.25|92.7|92.2|8
1736193490000|2025-01-06 19:58:10|92.74|92.24|92.71|92.21|92.75|92.25|92.71|92.21|6
1736193500000|2025-01-06 19:58:20|92.72|92.22|92.75|92.25|92.75|92.25|92.72|92.22|2
1736193510000|2025-01-06 19:58:30|92.76|92.26|92.77|92.27|92.77|92.27|92.76|92.26|2
1736193520000|2025-01-06 19:58:40|92.75|92.25|92.76|92.26|92.76|92.26|92.75|92.25|2
1736193530000|2025-01-06 19:58:50|92.75|92.25|92.75|92.25|92.76|92.26|92.75|92.25|3
1736193550000|2025-01-06 19:59:10|92.74|92.24|92.75|92.25|92.75|92.25|92.74|92.24|2
1736193560000|2025-01-06 19:59:20|92.77|92.27|92.74|92.24|92.77|92.27|92.74|92.24|4
1736193570000|2025-01-06 19:59:30|92.73|92.23|92.74|92.24|92.74|92.24|92.73|92.23|2
1736193580000|2025-01-06 19:59:40|92.73|92.23|92.7|92.2|92.73|92.23|92.7|92.2|3
1736193590000|2025-01-06 19:59:50|92.71|92.21|92.72|92.22|92.73|92.23|92.7|92.2|6
1736193600000|2025-01-06 20:00:00|92.69|92.19|92.74|92.24|92.75|92.25|92.69|92.19|10
1736193610000|2025-01-06 20:00:10|92.75|92.25|92.75|92.25|92.76|92.26|92.75|92.25|3
1736193620000|2025-01-06 20:00:20|92.76|92.26|92.77|92.27|92.77|92.27|92.76|92.26|2
1736193630000|2025-01-06 20:00:30|92.75|92.25|92.78|92.28|92.78|92.28|92.75|92.25|7
1736193640000|2025-01-06 20:00:40|92.79|92.29|92.83|92.33|92.83|92.33|92.79|92.29|6
1736193650000|2025-01-06 20:00:50|92.82|92.32|92.83|92.33|92.86|92.36|92.8|92.3|9
1736193660000|2025-01-06 20:01:00|92.84|92.34|92.81|92.31|92.84|92.34|92.8|92.3|8
1736193670000|2025-01-06 20:01:10|92.82|92.32|92.8|92.3|92.82|92.32|92.8|92.3|5
1736193680000|2025-01-06 20:01:20|92.77|92.27|92.77|92.27|92.78|92.28|92.77|92.27|3
1736193690000|2025-01-06 20:01:30|92.78|92.28|92.71|92.21|92.78|92.28|92.71|92.21|7
1736193700000|2025-01-06 20:01:40|92.72|92.22|92.71|92.21|92.72|92.22|92.71|92.21|2
1736193710000|2025-01-06 20:01:50|92.7|92.2|92.68|92.18|92.71|92.21|92.68|92.18|4
1736193720000|2025-01-06 20:02:00|92.7|92.2|92.68|92.18|92.7|92.2|92.68|92.18|3
1736193730000|2025-01-06 20:02:10|92.69|92.19|92.68|92.18|92.69|92.19|92.68|92.18|2
1736193740000|2025-01-06 20:02:20|92.67|92.17|92.67|92.17|92.68|92.18|92.66|92.16|4
1736193750000|2025-01-06 20:02:30|92.66|92.16|92.66|92.16|92.66|92.16|92.66|92.16|1
1736193760000|2025-01-06 20:02:40|92.65|92.15|92.69|92.19|92.69|92.19|92.65|92.15|7
1736193770000|2025-01-06 20:02:50|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736193780000|2025-01-06 20:03:00|92.71|92.21|92.73|92.23|92.74|92.24|92.71|92.21|4
1736193800000|2025-01-06 20:03:20|92.74|92.24|92.73|92.23|92.74|92.24|92.73|92.23|2
1736193810000|2025-01-06 20:03:30|92.72|92.22|92.68|92.18|92.72|92.22|92.68|92.18|5
1736193830000|2025-01-06 20:03:50|92.69|92.19|92.74|92.24|92.74|92.24|92.69|92.19|5
1736193840000|2025-01-06 20:04:00|92.75|92.25|92.7|92.2|92.76|92.26|92.69|92.19|11
1736193850000|2025-01-06 20:04:10|92.69|92.19|92.69|92.19|92.69|92.19|92.67|92.17|4
1736193860000|2025-01-06 20:04:20|92.66|92.16|92.68|92.18|92.68|92.18|92.65|92.15|6
1736193870000|2025-01-06 20:04:30|92.69|92.19|92.66|92.16|92.69|92.19|92.66|92.16|3
1736193880000|2025-01-06 20:04:40|92.67|92.17|92.69|92.19|92.69|92.19|92.67|92.17|3
1736193900000|2025-01-06 20:05:00|92.71|92.21|92.69|92.19|92.71|92.21|92.69|92.19|3
1736193910000|2025-01-06 20:05:10|92.68|92.18|92.64|92.14|92.68|92.18|92.62|92.12|12
1736193920000|2025-01-06 20:05:20|92.63|92.13|92.64|92.14|92.65|92.15|92.62|92.12|5
1736193940000|2025-01-06 20:05:40|92.66|92.16|92.65|92.15|92.67|92.17|92.65|92.15|4
1736193950000|2025-01-06 20:05:50|92.66|92.16|92.61|92.11|92.66|92.16|92.6|92.1|7
1736193970000|2025-01-06 20:06:10|92.63|92.13|92.6|92.1|92.66|92.16|92.6|92.1|6
1736193980000|2025-01-06 20:06:20|92.59|92.09|92.59|92.09|92.6|92.1|92.58|92.08|6
1736194000000|2025-01-06 20:06:40|92.6|92.1|92.6|92.1|92.6|92.1|92.6|92.1|1
1736194010000|2025-01-06 20:06:50|92.59|92.09|92.6|92.1|92.6|92.1|92.59|92.09|2
1736194020000|2025-01-06 20:07:00|92.59|92.09|92.57|92.07|92.6|92.1|92.56|92.06|7
1736194030000|2025-01-06 20:07:10|92.55|92.05|92.56|92.06|92.57|92.07|92.55|92.05|5
1736194040000|2025-01-06 20:07:20|92.57|92.07|92.57|92.07|92.57|92.07|92.56|92.06|3
1736194050000|2025-01-06 20:07:30|92.59|92.09|92.58|92.08|92.6|92.1|92.58|92.08|4
1736194070000|2025-01-06 20:07:50|92.56|92.06|92.55|92.05|92.56|92.06|92.54|92.04|6
1736194080000|2025-01-06 20:08:00|92.54|92.04|92.45|91.95|92.54|92.04|92.45|91.95|9
1736194090000|2025-01-06 20:08:10|92.46|91.96|92.45|91.95|92.46|91.96|92.45|91.95|2
1736194100000|2025-01-06 20:08:20|92.46|91.96|92.48|91.98|92.48|91.98|92.46|91.96|4
1736194110000|2025-01-06 20:08:30|92.49|91.99|92.5|92|92.5|92|92.49|91.99|4
1736194120000|2025-01-06 20:08:40|92.49|91.99|92.47|91.97|92.49|91.99|92.43|91.93|9
1736194130000|2025-01-06 20:08:50|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736194140000|2025-01-06 20:09:00|92.5|92|92.48|91.98|92.53|92.03|92.48|91.98|6
1736194150000|2025-01-06 20:09:10|92.46|91.96|92.45|91.95|92.47|91.97|92.45|91.95|4
1736194170000|2025-01-06 20:09:30|92.46|91.96|92.47|91.97|92.48|91.98|92.46|91.96|4
1736194180000|2025-01-06 20:09:40|92.49|91.99|92.47|91.97|92.49|91.99|92.47|91.97|3
1736194190000|2025-01-06 20:09:50|92.46|91.96|92.46|91.96|92.47|91.97|92.46|91.96|3
1736194200000|2025-01-06 20:10:00|92.45|91.95|92.42|91.92|92.45|91.95|92.42|91.92|3
1736194210000|2025-01-06 20:10:10|92.4|91.9|92.44|91.94|92.44|91.94|92.4|91.9|5
1736194220000|2025-01-06 20:10:20|92.47|91.97|92.47|91.97|92.47|91.97|92.47|91.97|1
1736194250000|2025-01-06 20:10:50|92.48|91.98|92.48|91.98|92.48|91.98|92.48|91.98|1
1736194260000|2025-01-06 20:11:00|92.5|92|92.5|92|92.5|92|92.5|92|1
1736194270000|2025-01-06 20:11:10|92.49|91.99|92.49|91.99|92.5|92|92.49|91.99|3
1736194280000|2025-01-06 20:11:20|92.5|92|92.5|92|92.5|92|92.5|92|1
1736194290000|2025-01-06 20:11:30|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736194300000|2025-01-06 20:11:40|92.48|91.98|92.5|92|92.5|92|92.48|91.98|4
1736194310000|2025-01-06 20:11:50|92.48|91.98|92.46|91.96|92.48|91.98|92.46|91.96|4
1736194320000|2025-01-06 20:12:00|92.45|91.95|92.45|91.95|92.46|91.96|92.44|91.94|5
1736194330000|2025-01-06 20:12:10|92.46|91.96|92.48|91.98|92.48|91.98|92.46|91.96|5
1736194340000|2025-01-06 20:12:20|92.47|91.97|92.46|91.96|92.47|91.97|92.45|91.95|4
1736194350000|2025-01-06 20:12:30|92.48|91.98|92.47|91.97|92.48|91.98|92.47|91.97|2
1736194360000|2025-01-06 20:12:40|92.48|91.98|92.56|92.06|92.57|92.07|92.48|91.98|12
1736194370000|2025-01-06 20:12:50|92.57|92.07|92.58|92.08|92.59|92.09|92.57|92.07|3
1736194380000|2025-01-06 20:13:00|92.59|92.09|92.62|92.12|92.64|92.14|92.59|92.09|6
1736194390000|2025-01-06 20:13:10|92.63|92.13|92.61|92.11|92.64|92.14|92.61|92.11|5
1736194400000|2025-01-06 20:13:20|92.6|92.1|92.59|92.09|92.6|92.1|92.58|92.08|5
1736194410000|2025-01-06 20:13:30|92.58|92.08|92.58|92.08|92.58|92.08|92.58|92.08|1
1736194420000|2025-01-06 20:13:40|92.57|92.07|92.55|92.05|92.59|92.09|92.54|92.04|9
1736194440000|2025-01-06 20:14:00|92.56|92.06|92.58|92.08|92.58|92.08|92.56|92.06|3
1736194450000|2025-01-06 20:14:10|92.59|92.09|92.6|92.1|92.61|92.11|92.59|92.09|4
1736194470000|2025-01-06 20:14:30|92.61|92.11|92.64|92.14|92.64|92.14|92.61|92.11|4
1736194480000|2025-01-06 20:14:40|92.65|92.15|92.64|92.14|92.65|92.15|92.64|92.14|4
1736194490000|2025-01-06 20:14:50|92.66|92.16|92.66|92.16|92.66|92.16|92.66|92.16|1
1736194500000|2025-01-06 20:15:00|92.65|92.15|92.62|92.12|92.65|92.15|92.61|92.11|5
1736194510000|2025-01-06 20:15:10|92.63|92.13|92.65|92.15|92.67|92.17|92.63|92.13|6
1736194520000|2025-01-06 20:15:20|92.67|92.17|92.67|92.17|92.67|92.17|92.66|92.16|3
1736194530000|2025-01-06 20:15:30|92.68|92.18|92.65|92.15|92.68|92.18|92.63|92.13|5
1736194540000|2025-01-06 20:15:40|92.66|92.16|92.61|92.11|92.66|92.16|92.61|92.11|4
1736194550000|2025-01-06 20:15:50|92.6|92.1|92.58|92.08|92.6|92.1|92.57|92.07|4
1736194560000|2025-01-06 20:16:00|92.59|92.09|92.64|92.14|92.64|92.14|92.59|92.09|6
1736194570000|2025-01-06 20:16:10|92.63|92.13|92.62|92.12|92.63|92.13|92.6|92.1|4
1736194600000|2025-01-06 20:16:40|92.63|92.13|92.64|92.14|92.65|92.15|92.63|92.13|3
1736194610000|2025-01-06 20:16:50|92.63|92.13|92.62|92.12|92.63|92.13|92.61|92.11|5
1736194620000|2025-01-06 20:17:00|92.61|92.11|92.62|92.12|92.62|92.12|92.61|92.11|2
1736194630000|2025-01-06 20:17:10|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|2
1736194640000|2025-01-06 20:17:20|92.63|92.13|92.63|92.13|92.63|92.13|92.63|92.13|1
1736194650000|2025-01-06 20:17:30|92.65|92.15|92.65|92.15|92.65|92.15|92.65|92.15|1
1736194660000|2025-01-06 20:17:40|92.64|92.14|92.62|92.12|92.64|92.14|92.62|92.12|3
1736194670000|2025-01-06 20:17:50|92.63|92.13|92.64|92.14|92.64|92.14|92.63|92.13|2
1736194680000|2025-01-06 20:18:00|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|2
1736194700000|2025-01-06 20:18:20|92.63|92.13|92.64|92.14|92.65|92.15|92.63|92.13|3
1736194710000|2025-01-06 20:18:30|92.65|92.15|92.65|92.15|92.65|92.15|92.65|92.15|1
1736194720000|2025-01-06 20:18:40|92.64|92.14|92.67|92.17|92.67|92.17|92.63|92.13|7
1736194750000|2025-01-06 20:19:10|92.68|92.18|92.7|92.2|92.7|92.2|92.68|92.18|3
1736194770000|2025-01-06 20:19:30|92.71|92.21|92.7|92.2|92.72|92.22|92.7|92.2|4
1736194780000|2025-01-06 20:19:40|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|3
1736194790000|2025-01-06 20:19:50|92.72|92.22|92.72|92.22|92.72|92.22|92.72|92.22|1
1736194800000|2025-01-06 20:20:00|92.73|92.23|92.75|92.25|92.75|92.25|92.73|92.23|2
1736194810000|2025-01-06 20:20:10|92.76|92.26|92.76|92.26|92.77|92.27|92.76|92.26|5
1736194820000|2025-01-06 20:20:20|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|3
1736194830000|2025-01-06 20:20:30|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|5
1736194840000|2025-01-06 20:20:40|92.72|92.22|92.75|92.25|92.75|92.25|92.72|92.22|8
1736194850000|2025-01-06 20:20:50|92.76|92.26|92.76|92.26|92.77|92.27|92.76|92.26|3
1736194860000|2025-01-06 20:21:00|92.75|92.25|92.72|92.22|92.75|92.25|92.72|92.22|3
1736194880000|2025-01-06 20:21:20|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|3
1736194920000|2025-01-06 20:22:00|92.68|92.18|92.66|92.16|92.68|92.18|92.66|92.16|4
1736194930000|2025-01-06 20:22:10|92.67|92.17|92.66|92.16|92.67|92.17|92.66|92.16|4
1736194940000|2025-01-06 20:22:20|92.67|92.17|92.68|92.18|92.68|92.18|92.67|92.17|2
1736194970000|2025-01-06 20:22:50|92.69|92.19|92.69|92.19|92.69|92.19|92.69|92.19|1
1736194990000|2025-01-06 20:23:10|92.68|92.18|92.69|92.19|92.7|92.2|92.68|92.18|3
1736195010000|2025-01-06 20:23:30|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736195030000|2025-01-06 20:23:50|92.69|92.19|92.69|92.19|92.7|92.2|92.68|92.18|4
1736195040000|2025-01-06 20:24:00|92.7|92.2|92.76|92.26|92.76|92.26|92.7|92.2|5
1736195050000|2025-01-06 20:24:10|92.75|92.25|92.75|92.25|92.75|92.25|92.74|92.24|5
1736195060000|2025-01-06 20:24:20|92.74|92.24|92.73|92.23|92.74|92.24|92.73|92.23|2
1736195070000|2025-01-06 20:24:30|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|3
1736195080000|2025-01-06 20:24:40|92.72|92.22|92.8|92.3|92.8|92.3|92.72|92.22|11
1736195090000|2025-01-06 20:24:50|92.81|92.31|92.82|92.32|92.82|92.32|92.81|92.31|2
1736195100000|2025-01-06 20:25:00|92.81|92.31|92.79|92.29|92.81|92.31|92.79|92.29|5
1736195110000|2025-01-06 20:25:10|92.76|92.26|92.78|92.28|92.79|92.29|92.76|92.26|4
1736195120000|2025-01-06 20:25:20|92.79|92.29|92.78|92.28|92.79|92.29|92.78|92.28|2
1736195130000|2025-01-06 20:25:30|92.77|92.27|92.77|92.27|92.78|92.28|92.77|92.27|5
1736195140000|2025-01-06 20:25:40|92.76|92.26|92.75|92.25|92.76|92.26|92.75|92.25|2
1736195150000|2025-01-06 20:25:50|92.76|92.26|92.76|92.26|92.76|92.26|92.76|92.26|1
1736195160000|2025-01-06 20:26:00|92.7|92.2|92.71|92.21|92.71|92.21|92.69|92.19|5
1736195170000|2025-01-06 20:26:10|92.7|92.2|92.72|92.22|92.72|92.22|92.7|92.2|3
1736195190000|2025-01-06 20:26:30|92.71|92.21|92.71|92.21|92.72|92.22|92.71|92.21|3
1736195210000|2025-01-06 20:26:50|92.69|92.19|92.7|92.2|92.7|92.2|92.69|92.19|2
1736195220000|2025-01-06 20:27:00|92.69|92.19|92.66|92.16|92.69|92.19|92.65|92.15|10
1736195230000|2025-01-06 20:27:10|92.64|92.14|92.66|92.16|92.66|92.16|92.64|92.14|2
1736195260000|2025-01-06 20:27:40|92.67|92.17|92.67|92.17|92.67|92.17|92.67|92.17|1
1736195270000|2025-01-06 20:27:50|92.66|92.16|92.66|92.16|92.67|92.17|92.65|92.15|5
1736195280000|2025-01-06 20:28:00|92.67|92.17|92.63|92.13|92.67|92.17|92.62|92.12|8
1736195290000|2025-01-06 20:28:10|92.64|92.14|92.66|92.16|92.66|92.16|92.64|92.14|3
1736195300000|2025-01-06 20:28:20|92.67|92.17|92.67|92.17|92.67|92.17|92.67|92.17|1
1736195310000|2025-01-06 20:28:30|92.68|92.18|92.68|92.18|92.68|92.18|92.67|92.17|3
1736195320000|2025-01-06 20:28:40|92.65|92.15|92.68|92.18|92.68|92.18|92.65|92.15|3
1736195340000|2025-01-06 20:29:00|92.69|92.19|92.69|92.19|92.7|92.2|92.68|92.18|4
1736195350000|2025-01-06 20:29:10|92.68|92.18|92.7|92.2|92.7|92.2|92.68|92.18|3
1736195360000|2025-01-06 20:29:20|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|3
1736195370000|2025-01-06 20:29:30|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736195380000|2025-01-06 20:29:40|92.71|92.21|92.68|92.18|92.71|92.21|92.68|92.18|6
1736195390000|2025-01-06 20:29:50|92.69|92.19|92.7|92.2|92.7|92.2|92.69|92.19|2
1736195400000|2025-01-06 20:30:00|92.71|92.21|92.71|92.21|92.71|92.21|92.71|92.21|1
1736195410000|2025-01-06 20:30:10|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736195420000|2025-01-06 20:30:20|92.69|92.19|92.71|92.21|92.71|92.21|92.67|92.17|7
1736195440000|2025-01-06 20:30:40|92.7|92.2|92.74|92.24|92.75|92.25|92.7|92.2|5
1736195450000|2025-01-06 20:30:50|92.73|92.23|92.75|92.25|92.75|92.25|92.73|92.23|2
1736195460000|2025-01-06 20:31:00|92.74|92.24|92.69|92.19|92.74|92.24|92.67|92.17|6
1736195470000|2025-01-06 20:31:10|92.68|92.18|92.69|92.19|92.69|92.19|92.68|92.18|2
1736195480000|2025-01-06 20:31:20|92.68|92.18|92.69|92.19|92.69|92.19|92.68|92.18|2
1736195500000|2025-01-06 20:31:40|92.67|92.17|92.64|92.14|92.67|92.17|92.63|92.13|7
1736195510000|2025-01-06 20:31:50|92.65|92.15|92.66|92.16|92.67|92.17|92.65|92.15|7
1736195520000|2025-01-06 20:32:00|92.67|92.17|92.69|92.19|92.69|92.19|92.67|92.17|4
1736195540000|2025-01-06 20:32:20|92.68|92.18|92.68|92.18|92.69|92.19|92.68|92.18|5
1736195550000|2025-01-06 20:32:30|92.67|92.17|92.66|92.16|92.68|92.18|92.66|92.16|8
1736195570000|2025-01-06 20:32:50|92.69|92.19|92.67|92.17|92.69|92.19|92.67|92.17|3
1736195580000|2025-01-06 20:33:00|92.66|92.16|92.67|92.17|92.67|92.17|92.66|92.16|2
1736195590000|2025-01-06 20:33:10|92.66|92.16|92.66|92.16|92.66|92.16|92.66|92.16|1
1736195600000|2025-01-06 20:33:20|92.68|92.18|92.69|92.19|92.69|92.19|92.67|92.17|4
1736195640000|2025-01-06 20:34:00|92.68|92.18|92.69|92.19|92.69|92.19|92.68|92.18|2
1736195650000|2025-01-06 20:34:10|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736195660000|2025-01-06 20:34:20|92.69|92.19|92.69|92.19|92.7|92.2|92.69|92.19|3
1736195670000|2025-01-06 20:34:30|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736195680000|2025-01-06 20:34:40|92.73|92.23|92.75|92.25|92.75|92.25|92.73|92.23|3
1736195690000|2025-01-06 20:34:50|92.76|92.26|92.78|92.28|92.79|92.29|92.76|92.26|6
1736195710000|2025-01-06 20:35:10|92.79|92.29|92.77|92.27|92.79|92.29|92.75|92.25|7
1736195720000|2025-01-06 20:35:20|92.76|92.26|92.72|92.22|92.76|92.26|92.71|92.21|5
1736195730000|2025-01-06 20:35:30|92.73|92.23|92.75|92.25|92.75|92.25|92.72|92.22|4
1736195740000|2025-01-06 20:35:40|92.74|92.24|92.76|92.26|92.76|92.26|92.74|92.24|3
1736195750000|2025-01-06 20:35:50|92.77|92.27|92.77|92.27|92.77|92.27|92.77|92.27|1
1736195760000|2025-01-06 20:36:00|92.76|92.26|92.74|92.24|92.76|92.26|92.72|92.22|6
1736195770000|2025-01-06 20:36:10|92.72|92.22|92.71|92.21|92.72|92.22|92.71|92.21|2
1736195780000|2025-01-06 20:36:20|92.7|92.2|92.71|92.21|92.71|92.21|92.7|92.2|2
1736195800000|2025-01-06 20:36:40|92.7|92.2|92.69|92.19|92.71|92.21|92.69|92.19|6
1736195810000|2025-01-06 20:36:50|92.68|92.18|92.69|92.19|92.69|92.19|92.68|92.18|2
1736195820000|2025-01-06 20:37:00|92.68|92.18|92.68|92.18|92.68|92.18|92.68|92.18|1
1736195830000|2025-01-06 20:37:10|92.67|92.17|92.63|92.13|92.67|92.17|92.63|92.13|5
1736195840000|2025-01-06 20:37:20|92.64|92.14|92.65|92.15|92.65|92.15|92.63|92.13|3
1736195850000|2025-01-06 20:37:30|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|2
1736195860000|2025-01-06 20:37:40|92.62|92.12|92.61|92.11|92.62|92.12|92.61|92.11|2
1736195890000|2025-01-06 20:38:10|92.55|92.05|92.51|92.01|92.55|92.05|92.5|92|6
1736195910000|2025-01-06 20:38:30|92.5|92|92.47|91.97|92.5|92|92.47|91.97|9
1736195920000|2025-01-06 20:38:40|92.48|91.98|92.48|91.98|92.48|91.98|92.48|91.98|1
1736195940000|2025-01-06 20:39:00|92.5|92|92.55|92.05|92.55|92.05|92.47|91.97|9
1736195950000|2025-01-06 20:39:10|92.54|92.04|92.56|92.06|92.56|92.06|92.53|92.03|5
1736195970000|2025-01-06 20:39:30|92.58|92.08|92.56|92.06|92.58|92.08|92.56|92.06|3
1736195980000|2025-01-06 20:39:40|92.57|92.07|92.57|92.07|92.57|92.07|92.56|92.06|3
1736195990000|2025-01-06 20:39:50|92.56|92.06|92.55|92.05|92.56|92.06|92.55|92.05|4
1736196000000|2025-01-06 20:40:00|92.54|92.04|92.52|92.02|92.55|92.05|92.52|92.02|5
1736196010000|2025-01-06 20:40:10|92.51|92.01|92.48|91.98|92.51|92.01|92.47|91.97|8
1736196020000|2025-01-06 20:40:20|92.47|91.97|92.51|92.01|92.51|92.01|92.47|91.97|6
1736196030000|2025-01-06 20:40:30|92.5|92|92.5|92|92.5|92|92.5|92|1
1736196040000|2025-01-06 20:40:40|92.51|92.01|92.51|92.01|92.52|92.02|92.5|92|5
1736196060000|2025-01-06 20:41:00|92.5|92|92.49|91.99|92.5|92|92.48|91.98|6
1736196070000|2025-01-06 20:41:10|92.5|92|92.5|92|92.51|92.01|92.49|91.99|7
1736196090000|2025-01-06 20:41:30|92.49|91.99|92.48|91.98|92.49|91.99|92.48|91.98|2
1736196100000|2025-01-06 20:41:40|92.49|91.99|92.51|92.01|92.52|92.02|92.49|91.99|4
1736196110000|2025-01-06 20:41:50|92.49|91.99|92.48|91.98|92.49|91.99|92.48|91.98|2
1736196120000|2025-01-06 20:42:00|92.47|91.97|92.43|91.93|92.47|91.97|92.42|91.92|12
1736196130000|2025-01-06 20:42:10|92.42|91.92|92.4|91.9|92.43|91.93|92.38|91.88|8
1736196140000|2025-01-06 20:42:20|92.41|91.91|92.37|91.87|92.41|91.91|92.37|91.87|5
1736196150000|2025-01-06 20:42:30|92.36|91.86|92.36|91.86|92.37|91.87|92.35|91.85|5
1736196160000|2025-01-06 20:42:40|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1736196170000|2025-01-06 20:42:50|92.39|91.89|92.4|91.9|92.41|91.91|92.39|91.89|3
1736196180000|2025-01-06 20:43:00|92.39|91.89|92.4|91.9|92.4|91.9|92.39|91.89|2
1736196190000|2025-01-06 20:43:10|92.39|91.89|92.38|91.88|92.39|91.89|92.38|91.88|4
1736196220000|2025-01-06 20:43:40|92.37|91.87|92.38|91.88|92.39|91.89|92.37|91.87|3
1736196240000|2025-01-06 20:44:00|92.37|91.87|92.37|91.87|92.37|91.87|92.36|91.86|3
1736196250000|2025-01-06 20:44:10|92.36|91.86|92.32|91.82|92.36|91.86|92.32|91.82|5
1736196260000|2025-01-06 20:44:20|92.33|91.83|92.33|91.83|92.33|91.83|92.33|91.83|1
1736196290000|2025-01-06 20:44:50|92.34|91.84|92.37|91.87|92.38|91.88|92.34|91.84|3
1736196300000|2025-01-06 20:45:00|92.38|91.88|92.4|91.9|92.4|91.9|92.38|91.88|3
1736196310000|2025-01-06 20:45:10|92.39|91.89|92.33|91.83|92.39|91.89|92.33|91.83|5
1736196320000|2025-01-06 20:45:20|92.32|91.82|92.31|91.81|92.33|91.83|92.3|91.8|7
1736196330000|2025-01-06 20:45:30|92.32|91.82|92.34|91.84|92.37|91.87|92.31|91.81|7
1736196340000|2025-01-06 20:45:40|92.33|91.83|92.32|91.82|92.33|91.83|92.32|91.82|2
1736196350000|2025-01-06 20:45:50|92.31|91.81|92.3|91.8|92.31|91.81|92.29|91.79|5
1736196360000|2025-01-06 20:46:00|92.31|91.81|92.33|91.83|92.33|91.83|92.31|91.81|3
1736196370000|2025-01-06 20:46:10|92.32|91.82|92.32|91.82|92.32|91.82|92.32|91.82|1
1736196380000|2025-01-06 20:46:20|92.29|91.79|92.24|91.74|92.29|91.79|92.24|91.74|8
1736196390000|2025-01-06 20:46:30|92.23|91.73|92.23|91.73|92.23|91.73|92.23|91.73|1
1736196400000|2025-01-06 20:46:40|92.13|91.63|92.1|91.6|92.13|91.63|92.1|91.6|3
1736196410000|2025-01-06 20:46:50|92.09|91.59|92.01|91.51|92.09|91.59|92.01|91.51|10
1736196420000|2025-01-06 20:47:00|92|91.5|92.05|91.55|92.05|91.55|92|91.5|5
1736196430000|2025-01-06 20:47:10|92.03|91.53|92.02|91.52|92.04|91.54|92.02|91.52|4
1736196440000|2025-01-06 20:47:20|92.04|91.54|92.04|91.54|92.04|91.54|92.01|91.51|8
1736196450000|2025-01-06 20:47:30|92.03|91.53|91.97|91.47|92.03|91.53|91.97|91.47|8
1736196460000|2025-01-06 20:47:40|91.98|91.48|92.05|91.55|92.05|91.55|91.96|91.46|9
1736196470000|2025-01-06 20:47:50|92.06|91.56|92.08|91.58|92.09|91.59|92.06|91.56|6
1736196480000|2025-01-06 20:48:00|92.06|91.56|92.07|91.57|92.07|91.57|92.05|91.55|6
1736196490000|2025-01-06 20:48:10|92.09|91.59|92.05|91.55|92.1|91.6|92.05|91.55|8
1736196500000|2025-01-06 20:48:20|92.03|91.53|92.02|91.52|92.03|91.53|92.01|91.51|5
1736196510000|2025-01-06 20:48:30|92.03|91.53|92.03|91.53|92.03|91.53|92.02|91.52|3
1736196520000|2025-01-06 20:48:40|92.04|91.54|92.04|91.54|92.04|91.54|92.03|91.53|3
1736196530000|2025-01-06 20:48:50|92.09|91.59|92.12|91.62|92.12|91.62|92.08|91.58|6
1736196540000|2025-01-06 20:49:00|92.11|91.61|92.09|91.59|92.12|91.62|92.09|91.59|5
1736196550000|2025-01-06 20:49:10|92.08|91.58|92.05|91.55|92.09|91.59|92.05|91.55|9
1736196560000|2025-01-06 20:49:20|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736196570000|2025-01-06 20:49:30|92.04|91.54|92.06|91.56|92.06|91.56|92.03|91.53|5
1736196580000|2025-01-06 20:49:40|92.05|91.55|92.04|91.54|92.09|91.59|92.04|91.54|11
1736196590000|2025-01-06 20:49:50|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736196600000|2025-01-06 20:50:00|92.07|91.57|92.08|91.58|92.1|91.6|92.04|91.54|15
1736196610000|2025-01-06 20:50:10|92.09|91.59|92.12|91.62|92.12|91.62|92.09|91.59|4
1736196620000|2025-01-06 20:50:20|92.13|91.63|92.19|91.69|92.2|91.7|92.12|91.62|9
1736196630000|2025-01-06 20:50:30|92.18|91.68|92.2|91.7|92.21|91.71|92.18|91.68|11
1736196640000|2025-01-06 20:50:40|92.19|91.69|92.18|91.68|92.2|91.7|92.18|91.68|7
1736196650000|2025-01-06 20:50:50|92.17|91.67|92.13|91.63|92.18|91.68|92.12|91.62|12
1736196660000|2025-01-06 20:51:00|92.14|91.64|92.21|91.71|92.21|91.71|92.14|91.64|8
1736196670000|2025-01-06 20:51:10|92.2|91.7|92.21|91.71|92.22|91.72|92.2|91.7|4
1736196680000|2025-01-06 20:51:20|92.22|91.72|92.28|91.78|92.28|91.78|92.22|91.72|11
1736196690000|2025-01-06 20:51:30|92.29|91.79|92.28|91.78|92.29|91.79|92.27|91.77|8
1736196700000|2025-01-06 20:51:40|92.27|91.77|92.27|91.77|92.28|91.78|92.27|91.77|3
1736196710000|2025-01-06 20:51:50|92.28|91.78|92.32|91.82|92.32|91.82|92.28|91.78|4
1736196720000|2025-01-06 20:52:00|92.37|91.87|92.35|91.85|92.37|91.87|92.33|91.83|7
1736196730000|2025-01-06 20:52:10|92.34|91.84|92.34|91.84|92.34|91.84|92.33|91.83|3
1736196740000|2025-01-06 20:52:20|92.33|91.83|92.32|91.82|92.33|91.83|92.32|91.82|2
1736196750000|2025-01-06 20:52:30|92.3|91.8|92.34|91.84|92.34|91.84|92.3|91.8|4
1736196760000|2025-01-06 20:52:40|92.35|91.85|92.38|91.88|92.38|91.88|92.35|91.85|2
1736196770000|2025-01-06 20:52:50|92.37|91.87|92.38|91.88|92.39|91.89|92.37|91.87|5
1736196780000|2025-01-06 20:53:00|92.39|91.89|92.38|91.88|92.39|91.89|92.38|91.88|2
1736196790000|2025-01-06 20:53:10|92.39|91.89|92.4|91.9|92.43|91.93|92.39|91.89|7
1736196800000|2025-01-06 20:53:20|92.39|91.89|92.38|91.88|92.41|91.91|92.37|91.87|11
1736196810000|2025-01-06 20:53:30|92.37|91.87|92.37|91.87|92.38|91.88|92.37|91.87|3
1736196820000|2025-01-06 20:53:40|92.38|91.88|92.38|91.88|92.38|91.88|92.38|91.88|1
1736196830000|2025-01-06 20:53:50|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1736196840000|2025-01-06 20:54:00|92.4|91.9|92.42|91.92|92.42|91.92|92.4|91.9|3
1736196850000|2025-01-06 20:54:10|92.41|91.91|92.37|91.87|92.41|91.91|92.37|91.87|7
1736196860000|2025-01-06 20:54:20|92.36|91.86|92.37|91.87|92.37|91.87|92.34|91.84|4
1736196870000|2025-01-06 20:54:30|92.36|91.86|92.32|91.82|92.36|91.86|92.31|91.81|7
1736196880000|2025-01-06 20:54:40|92.33|91.83|92.37|91.87|92.37|91.87|92.33|91.83|7
1736196890000|2025-01-06 20:54:50|92.38|91.88|92.39|91.89|92.41|91.91|92.38|91.88|5
1736196900000|2025-01-06 20:55:00|92.38|91.88|92.38|91.88|92.4|91.9|92.38|91.88|6
1736196910000|2025-01-06 20:55:10|92.37|91.87|92.37|91.87|92.37|91.87|92.37|91.87|1
1736196920000|2025-01-06 20:55:20|92.35|91.85|92.33|91.83|92.37|91.87|92.33|91.83|11
1736196930000|2025-01-06 20:55:30|92.32|91.82|92.3|91.8|92.32|91.82|92.29|91.79|6
1736196950000|2025-01-06 20:55:50|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736196960000|2025-01-06 20:56:00|92.28|91.78|92.28|91.78|92.29|91.79|92.28|91.78|3
1736196970000|2025-01-06 20:56:10|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736196990000|2025-01-06 20:56:30|92.25|91.75|92.27|91.77|92.27|91.77|92.25|91.75|2
1736197010000|2025-01-06 20:56:50|92.31|91.81|92.31|91.81|92.31|91.81|92.31|91.81|1
1736197020000|2025-01-06 20:57:00|92.3|91.8|92.27|91.77|92.3|91.8|92.26|91.76|6
1736197030000|2025-01-06 20:57:10|92.28|91.78|92.28|91.78|92.29|91.79|92.28|91.78|3
1736197040000|2025-01-06 20:57:20|92.27|91.77|92.27|91.77|92.28|91.78|92.27|91.77|3
1736197050000|2025-01-06 20:57:30|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1736197060000|2025-01-06 20:57:40|92.27|91.77|92.27|91.77|92.28|91.78|92.27|91.77|3
1736197070000|2025-01-06 20:57:50|92.28|91.78|92.29|91.79|92.3|91.8|92.28|91.78|3
1736197080000|2025-01-06 20:58:00|92.27|91.77|92.26|91.76|92.27|91.77|92.25|91.75|4
1736197100000|2025-01-06 20:58:20|92.24|91.74|92.19|91.69|92.24|91.74|92.18|91.68|9
1736197110000|2025-01-06 20:58:30|92.18|91.68|92.14|91.64|92.18|91.68|92.14|91.64|2
1736197130000|2025-01-06 20:58:50|92.19|91.69|92.17|91.67|92.2|91.7|92.17|91.67|5
1736197140000|2025-01-06 20:59:00|92.15|91.65|92.18|91.68|92.18|91.68|92.15|91.65|4
1736197150000|2025-01-06 20:59:10|92.19|91.69|92.28|91.78|92.29|91.79|92.19|91.69|9
1736197160000|2025-01-06 20:59:20|92.3|91.8|92.31|91.81|92.31|91.81|92.3|91.8|4
1736197170000|2025-01-06 20:59:30|92.32|91.82|92.29|91.79|92.32|91.82|92.28|91.78|11
1736197180000|2025-01-06 20:59:40|92.3|91.8|92.38|91.88|92.38|91.88|92.3|91.8|9
1736197190000|2025-01-06 20:59:50|92.37|91.87|92.33|91.83|92.38|91.88|92.31|91.81|19
1736197200000|2025-01-06 21:00:00|92.35|91.85|92.35|91.85|92.41|91.91|92.35|91.85|15
1736197210000|2025-01-06 21:00:10|92.37|91.87|92.41|91.91|92.42|91.92|92.37|91.87|5
1736197220000|2025-01-06 21:00:20|92.42|91.92|92.41|91.91|92.43|91.93|92.39|91.89|11
1736197230000|2025-01-06 21:00:30|92.4|91.9|92.38|91.88|92.4|91.9|92.36|91.86|9
1736197240000|2025-01-06 21:00:40|92.37|91.87|92.34|91.84|92.37|91.87|92.33|91.83|5
1736197250000|2025-01-06 21:00:50|92.36|91.86|92.28|91.78|92.36|91.86|92.28|91.78|10
1736197260000|2025-01-06 21:01:00|92.29|91.79|92.3|91.8|92.3|91.8|92.29|91.79|2
1736197270000|2025-01-06 21:01:10|92.29|91.79|92.29|91.79|92.29|91.79|92.28|91.78|3
1736197280000|2025-01-06 21:01:20|92.28|91.78|92.23|91.73|92.28|91.78|92.23|91.73|2
1736197290000|2025-01-06 21:01:30|92.22|91.72|92.13|91.63|92.22|91.72|92.13|91.63|9
1736197300000|2025-01-06 21:01:40|92.12|91.62|92.08|91.58|92.12|91.62|92.08|91.58|4
1736197310000|2025-01-06 21:01:50|92.09|91.59|92.12|91.62|92.12|91.62|92.09|91.59|3
1736197320000|2025-01-06 21:02:00|92.14|91.64|92.19|91.69|92.19|91.69|92.14|91.64|3
1736197330000|2025-01-06 21:02:10|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1736197340000|2025-01-06 21:02:20|92.18|91.68|92.19|91.69|92.19|91.69|92.18|91.68|2
1736197350000|2025-01-06 21:02:30|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1736197360000|2025-01-06 21:02:40|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1736197370000|2025-01-06 21:02:50|92.19|91.69|92.21|91.71|92.22|91.72|92.19|91.69|4
1736197390000|2025-01-06 21:03:10|92.19|91.69|92.19|91.69|92.2|91.7|92.19|91.69|5
1736197400000|2025-01-06 21:03:20|92.18|91.68|92.12|91.62|92.18|91.68|92.12|91.62|8
1736197410000|2025-01-06 21:03:30|92.13|91.63|92.19|91.69|92.21|91.71|92.13|91.63|5
1736197420000|2025-01-06 21:03:40|92.18|91.68|92.18|91.68|92.19|91.69|92.18|91.68|3
1736197430000|2025-01-06 21:03:50|92.17|91.67|92.17|91.67|92.18|91.68|92.13|91.63|7
1736197440000|2025-01-06 21:04:00|92.15|91.65|92.1|91.6|92.15|91.65|92.1|91.6|5
1736197450000|2025-01-06 21:04:10|92.09|91.59|92.11|91.61|92.11|91.61|92.08|91.58|4
1736197460000|2025-01-06 21:04:20|92.12|91.62|92.11|91.61|92.12|91.62|92.11|91.61|2
1736197470000|2025-01-06 21:04:30|92.1|91.6|92.1|91.6|92.1|91.6|92.08|91.58|4
1736197480000|2025-01-06 21:04:40|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736197490000|2025-01-06 21:04:50|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|2
1736197500000|2025-01-06 21:05:00|92.09|91.59|92.13|91.63|92.14|91.64|92.09|91.59|6
1736197510000|2025-01-06 21:05:10|92.14|91.64|92.1|91.6|92.14|91.64|92.1|91.6|6
1736197520000|2025-01-06 21:05:20|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736197530000|2025-01-06 21:05:30|92.12|91.62|92.17|91.67|92.17|91.67|92.12|91.62|3
1736197540000|2025-01-06 21:05:40|92.19|91.69|92.22|91.72|92.22|91.72|92.18|91.68|7
1736197560000|2025-01-06 21:06:00|92.2|91.7|92.21|91.71|92.22|91.72|92.2|91.7|3
1736197570000|2025-01-06 21:06:10|92.2|91.7|92.13|91.63|92.2|91.7|92.13|91.63|5
1736197580000|2025-01-06 21:06:20|92.12|91.62|92.13|91.63|92.13|91.63|92.11|91.61|4
1736197590000|2025-01-06 21:06:30|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736197610000|2025-01-06 21:06:50|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|2
1736197630000|2025-01-06 21:07:10|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1736197640000|2025-01-06 21:07:20|92.08|91.58|92.04|91.54|92.08|91.58|92.03|91.53|4
1736197650000|2025-01-06 21:07:30|92.03|91.53|92.03|91.53|92.04|91.54|92.03|91.53|5
1736197660000|2025-01-06 21:07:40|92.04|91.54|92.04|91.54|92.04|91.54|92.03|91.53|5
1736197670000|2025-01-06 21:07:50|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736197680000|2025-01-06 21:08:00|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736197690000|2025-01-06 21:08:10|92.03|91.53|92.03|91.53|92.1|91.6|92.03|91.53|9
1736197700000|2025-01-06 21:08:20|92.04|91.54|91.97|91.47|92.04|91.54|91.97|91.47|8
1736197710000|2025-01-06 21:08:30|91.98|91.48|91.96|91.46|91.98|91.48|91.96|91.46|3
1736197720000|2025-01-06 21:08:40|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|4
1736197730000|2025-01-06 21:08:50|91.95|91.45|91.95|91.45|91.95|91.45|91.94|91.44|3
1736197740000|2025-01-06 21:09:00|91.97|91.47|91.98|91.48|91.99|91.49|91.97|91.47|4
1736197750000|2025-01-06 21:09:10|91.97|91.47|91.94|91.44|91.97|91.47|91.94|91.44|4
1736197790000|2025-01-06 21:09:50|91.9|91.4|91.87|91.37|91.9|91.4|91.87|91.37|2
1736197800000|2025-01-06 21:10:00|91.86|91.36|91.82|91.32|91.86|91.36|91.82|91.32|6
1736197810000|2025-01-06 21:10:10|91.81|91.31|91.83|91.33|91.85|91.35|91.81|91.31|7
1736197820000|2025-01-06 21:10:20|91.84|91.34|91.87|91.37|91.9|91.4|91.84|91.34|7
1736197830000|2025-01-06 21:10:30|91.89|91.39|91.89|91.39|91.9|91.4|91.89|91.39|5
1736197840000|2025-01-06 21:10:40|91.94|91.44|91.93|91.43|91.94|91.44|91.93|91.43|2
1736197850000|2025-01-06 21:10:50|91.92|91.42|91.94|91.44|91.95|91.45|91.92|91.42|7
1736197860000|2025-01-06 21:11:00|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1736197870000|2025-01-06 21:11:10|92|91.5|91.99|91.49|92.02|91.52|91.99|91.49|5
1736197880000|2025-01-06 21:11:20|91.98|91.48|91.99|91.49|92|91.5|91.95|91.45|6
1736197890000|2025-01-06 21:11:30|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736197900000|2025-01-06 21:11:40|92.01|91.51|92.01|91.51|92.02|91.52|92.01|91.51|3
1736197910000|2025-01-06 21:11:50|92|91.5|91.95|91.45|92|91.5|91.95|91.45|6
1736197920000|2025-01-06 21:12:00|91.94|91.44|91.97|91.47|91.97|91.47|91.94|91.44|7
1736197930000|2025-01-06 21:12:10|91.98|91.48|92|91.5|92.01|91.51|91.98|91.48|5
1736197960000|2025-01-06 21:12:40|92.01|91.51|92.02|91.52|92.02|91.52|92.01|91.51|2
1736197970000|2025-01-06 21:12:50|92.01|91.51|91.99|91.49|92.02|91.52|91.99|91.49|7
1736197980000|2025-01-06 21:13:00|91.98|91.48|91.95|91.45|91.98|91.48|91.94|91.44|5
1736197990000|2025-01-06 21:13:10|91.99|91.49|92.03|91.53|92.03|91.53|91.98|91.48|7
1736198000000|2025-01-06 21:13:20|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736198010000|2025-01-06 21:13:30|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1736198020000|2025-01-06 21:13:40|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|2
1736198030000|2025-01-06 21:13:50|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736198040000|2025-01-06 21:14:00|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736198050000|2025-01-06 21:14:10|92.02|91.52|91.92|91.42|92.02|91.52|91.88|91.38|13
1736198060000|2025-01-06 21:14:20|91.91|91.41|91.9|91.4|91.93|91.43|91.9|91.4|5
1736198070000|2025-01-06 21:14:30|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736198080000|2025-01-06 21:14:40|91.9|91.4|91.89|91.39|91.91|91.41|91.89|91.39|5
1736198090000|2025-01-06 21:14:50|91.88|91.38|91.89|91.39|91.91|91.41|91.88|91.38|7
1736198100000|2025-01-06 21:15:00|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|2
1736198110000|2025-01-06 21:15:10|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736198120000|2025-01-06 21:15:20|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736198130000|2025-01-06 21:15:30|91.92|91.42|91.96|91.46|91.96|91.46|91.92|91.42|2
1736198140000|2025-01-06 21:15:40|91.93|91.43|91.95|91.45|91.95|91.45|91.9|91.4|6
1736198150000|2025-01-06 21:15:50|91.94|91.44|91.92|91.42|91.94|91.44|91.92|91.42|3
1736198160000|2025-01-06 21:16:00|91.91|91.41|91.9|91.4|91.92|91.42|91.89|91.39|7
1736198210000|2025-01-06 21:16:50|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736198220000|2025-01-06 21:17:00|91.91|91.41|91.93|91.43|91.93|91.43|91.9|91.4|4
1736198230000|2025-01-06 21:17:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736198240000|2025-01-06 21:17:20|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736198250000|2025-01-06 21:17:30|91.92|91.42|91.95|91.45|91.97|91.47|91.92|91.42|5
1736198260000|2025-01-06 21:17:40|91.94|91.44|91.93|91.43|91.94|91.44|91.93|91.43|4
1736198270000|2025-01-06 21:17:50|91.95|91.45|92.03|91.53|92.04|91.54|91.95|91.45|10
1736198280000|2025-01-06 21:18:00|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|4
1736198290000|2025-01-06 21:18:10|92.02|91.52|92.02|91.52|92.02|91.52|92.01|91.51|3
1736198300000|2025-01-06 21:18:20|92.01|91.51|91.98|91.48|92.01|91.51|91.97|91.47|4
1736198310000|2025-01-06 21:18:30|91.97|91.47|91.97|91.47|91.97|91.47|91.96|91.46|3
1736198320000|2025-01-06 21:18:40|91.98|91.48|91.96|91.46|91.98|91.48|91.96|91.46|3
1736198330000|2025-01-06 21:18:50|91.94|91.44|91.92|91.42|91.94|91.44|91.92|91.42|3
1736198340000|2025-01-06 21:19:00|91.91|91.41|91.89|91.39|91.91|91.41|91.89|91.39|5
1736198350000|2025-01-06 21:19:10|91.88|91.38|91.85|91.35|91.9|91.4|91.85|91.35|9
1736198360000|2025-01-06 21:19:20|91.84|91.34|91.84|91.34|91.84|91.34|91.83|91.33|3
1736198370000|2025-01-06 21:19:30|91.82|91.32|91.81|91.31|91.83|91.33|91.8|91.3|6
1736198380000|2025-01-06 21:19:40|91.8|91.3|91.81|91.31|91.82|91.32|91.8|91.3|4
1736198390000|2025-01-06 21:19:50|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736198410000|2025-01-06 21:20:10|91.82|91.32|91.92|91.42|91.92|91.42|91.82|91.32|7
1736198420000|2025-01-06 21:20:20|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|4
1736198430000|2025-01-06 21:20:30|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736198450000|2025-01-06 21:20:50|91.89|91.39|91.95|91.45|91.99|91.49|91.89|91.39|7
1736198460000|2025-01-06 21:21:00|91.96|91.46|91.91|91.41|91.96|91.46|91.91|91.41|9
1736198470000|2025-01-06 21:21:10|91.92|91.42|91.93|91.43|91.94|91.44|91.92|91.42|6
1736198480000|2025-01-06 21:21:20|91.92|91.42|91.86|91.36|91.92|91.42|91.84|91.34|9
1736198490000|2025-01-06 21:21:30|91.85|91.35|91.84|91.34|91.85|91.35|91.82|91.32|5
1736198500000|2025-01-06 21:21:40|91.83|91.33|91.76|91.26|91.83|91.33|91.74|91.24|11
1736198510000|2025-01-06 21:21:50|91.75|91.25|91.77|91.27|91.78|91.28|91.75|91.25|9
1736198520000|2025-01-06 21:22:00|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736198530000|2025-01-06 21:22:10|91.75|91.25|91.65|91.15|91.75|91.25|91.64|91.14|7
1736198540000|2025-01-06 21:22:20|91.66|91.16|91.63|91.13|91.67|91.17|91.63|91.13|9
1736198550000|2025-01-06 21:22:30|91.65|91.15|91.63|91.13|91.65|91.15|91.63|91.13|3
1736198570000|2025-01-06 21:22:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736198580000|2025-01-06 21:23:00|91.63|91.13|91.63|91.13|91.64|91.14|91.63|91.13|3
1736198590000|2025-01-06 21:23:10|91.58|91.08|91.52|91.02|91.58|91.08|91.52|91.02|9
1736198600000|2025-01-06 21:23:20|91.49|90.99|91.43|90.93|91.49|90.99|91.4|90.9|8
1736198610000|2025-01-06 21:23:30|91.45|90.95|91.51|91.01|91.53|91.03|91.45|90.95|10
1736198620000|2025-01-06 21:23:40|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736198630000|2025-01-06 21:23:50|91.52|91.02|91.52|91.02|91.52|91.02|91.51|91.01|5
1736198640000|2025-01-06 21:24:00|91.53|91.03|91.58|91.08|91.58|91.08|91.53|91.03|7
1736198650000|2025-01-06 21:24:10|91.6|91.1|91.59|91.09|91.62|91.12|91.59|91.09|6
1736198660000|2025-01-06 21:24:20|91.58|91.08|91.6|91.1|91.62|91.12|91.58|91.08|6
1736198670000|2025-01-06 21:24:30|91.59|91.09|91.51|91.01|91.59|91.09|91.5|91|11
1736198680000|2025-01-06 21:24:40|91.52|91.02|91.45|90.95|91.52|91.02|91.45|90.95|7
1736198690000|2025-01-06 21:24:50|91.44|90.94|91.39|90.89|91.44|90.94|91.38|90.88|11
1736198700000|2025-01-06 21:25:00|91.4|90.9|91.43|90.93|91.44|90.94|91.4|90.9|7
1736198710000|2025-01-06 21:25:10|91.42|90.92|91.35|90.85|91.42|90.92|91.31|90.81|14
1736198720000|2025-01-06 21:25:20|91.37|90.87|91.38|90.88|91.39|90.89|91.37|90.87|3
1736198730000|2025-01-06 21:25:30|91.4|90.9|91.42|90.92|91.47|90.97|91.39|90.89|14
1736198740000|2025-01-06 21:25:40|91.45|90.95|91.52|91.02|91.53|91.03|91.44|90.94|9
1736198750000|2025-01-06 21:25:50|91.53|91.03|91.56|91.06|91.56|91.06|91.52|91.02|6
1736198760000|2025-01-06 21:26:00|91.59|91.09|91.5|91|91.59|91.09|91.5|91|12
1736198770000|2025-01-06 21:26:10|91.49|90.99|91.48|90.98|91.51|91.01|91.48|90.98|7
1736198780000|2025-01-06 21:26:20|91.51|91.01|91.57|91.07|91.58|91.08|91.5|91|8
1736198790000|2025-01-06 21:26:30|91.59|91.09|91.6|91.1|91.6|91.1|91.57|91.07|6
1736198800000|2025-01-06 21:26:40|91.59|91.09|91.62|91.12|91.62|91.12|91.59|91.09|3
1736198810000|2025-01-06 21:26:50|91.61|91.11|91.61|91.11|91.62|91.12|91.6|91.1|5
1736198820000|2025-01-06 21:27:00|91.6|91.1|91.6|91.1|91.6|91.1|91.59|91.09|5
1736198830000|2025-01-06 21:27:10|91.59|91.09|91.57|91.07|91.6|91.1|91.56|91.06|9
1736198840000|2025-01-06 21:27:20|91.58|91.08|91.58|91.08|91.59|91.09|91.58|91.08|5
1736198850000|2025-01-06 21:27:30|91.55|91.05|91.55|91.05|91.55|91.05|91.52|91.02|8
1736198860000|2025-01-06 21:27:40|91.54|91.04|91.57|91.07|91.59|91.09|91.54|91.04|4
1736198870000|2025-01-06 21:27:50|91.58|91.08|91.59|91.09|91.6|91.1|91.58|91.08|5
1736198880000|2025-01-06 21:28:00|91.58|91.08|91.54|91.04|91.58|91.08|91.54|91.04|4
1736198890000|2025-01-06 21:28:10|91.53|91.03|91.52|91.02|91.53|91.03|91.5|91|5
1736198900000|2025-01-06 21:28:20|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736198910000|2025-01-06 21:28:30|91.54|91.04|91.59|91.09|91.59|91.09|91.54|91.04|7
1736198930000|2025-01-06 21:28:50|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|2
1736198940000|2025-01-06 21:29:00|91.58|91.08|91.58|91.08|91.59|91.09|91.58|91.08|3
1736198950000|2025-01-06 21:29:10|91.59|91.09|91.59|91.09|91.6|91.1|91.58|91.08|9
1736198960000|2025-01-06 21:29:20|91.58|91.08|91.56|91.06|91.58|91.08|91.55|91.05|7
1736198970000|2025-01-06 21:29:30|91.57|91.07|91.61|91.11|91.61|91.11|91.57|91.07|6
1736198990000|2025-01-06 21:29:50|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|3
1736199010000|2025-01-06 21:30:10|91.66|91.16|91.72|91.22|91.75|91.25|91.66|91.16|8
1736199020000|2025-01-06 21:30:20|91.73|91.23|91.75|91.25|91.76|91.26|91.73|91.23|10
1736199030000|2025-01-06 21:30:30|91.77|91.27|91.78|91.28|91.79|91.29|91.77|91.27|4
1736199040000|2025-01-06 21:30:40|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|10
1736199050000|2025-01-06 21:30:50|91.77|91.27|91.77|91.27|91.79|91.29|91.74|91.24|6
1736199060000|2025-01-06 21:31:00|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|2
1736199070000|2025-01-06 21:31:10|91.79|91.29|91.77|91.27|91.81|91.31|91.77|91.27|6
1736199090000|2025-01-06 21:31:30|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1736199100000|2025-01-06 21:31:40|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736199180000|2025-01-06 21:33:00|91.83|91.33|91.91|91.41|91.93|91.43|91.83|91.33|5
1736199190000|2025-01-06 21:33:10|91.9|91.4|91.88|91.38|91.9|91.4|91.88|91.38|6
1736199200000|2025-01-06 21:33:20|91.87|91.37|91.96|91.46|91.96|91.46|91.87|91.37|5
1736199210000|2025-01-06 21:33:30|91.97|91.47|91.96|91.46|91.97|91.47|91.96|91.46|4
1736199220000|2025-01-06 21:33:40|91.97|91.47|91.98|91.48|91.98|91.48|91.96|91.46|3
1736199230000|2025-01-06 21:33:50|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736199240000|2025-01-06 21:34:00|91.99|91.49|92|91.5|92.01|91.51|91.99|91.49|5
1736199250000|2025-01-06 21:34:10|91.99|91.49|92.01|91.51|92.01|91.51|91.96|91.46|5
1736199260000|2025-01-06 21:34:20|92|91.5|91.99|91.49|92.01|91.51|91.98|91.48|6
1736199270000|2025-01-06 21:34:30|91.98|91.48|91.97|91.47|91.99|91.49|91.96|91.46|9
1736199280000|2025-01-06 21:34:40|91.98|91.48|91.96|91.46|91.98|91.48|91.95|91.45|4
1736199290000|2025-01-06 21:34:50|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1736199300000|2025-01-06 21:35:00|91.94|91.44|91.91|91.41|91.95|91.45|91.89|91.39|9
1736199310000|2025-01-06 21:35:10|91.92|91.42|91.91|91.41|91.94|91.44|91.91|91.41|5
1736199320000|2025-01-06 21:35:20|91.92|91.42|91.95|91.45|91.95|91.45|91.92|91.42|2
1736199330000|2025-01-06 21:35:30|91.94|91.44|91.93|91.43|91.94|91.44|91.92|91.42|6
1736199340000|2025-01-06 21:35:40|91.92|91.42|91.89|91.39|91.94|91.44|91.89|91.39|7
1736199350000|2025-01-06 21:35:50|91.9|91.4|91.9|91.4|91.91|91.41|91.87|91.37|8
1736199360000|2025-01-06 21:36:00|91.91|91.41|91.87|91.37|91.91|91.41|91.86|91.36|7
1736199370000|2025-01-06 21:36:10|91.86|91.36|91.85|91.35|91.88|91.38|91.84|91.34|8
1736199380000|2025-01-06 21:36:20|91.83|91.33|91.77|91.27|91.83|91.33|91.77|91.27|12
1736199390000|2025-01-06 21:36:30|91.74|91.24|91.7|91.2|91.76|91.26|91.69|91.19|9
1736199400000|2025-01-06 21:36:40|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1736199410000|2025-01-06 21:36:50|91.68|91.18|91.69|91.19|91.71|91.21|91.66|91.16|14
1736199420000|2025-01-06 21:37:00|91.68|91.18|91.69|91.19|91.7|91.2|91.68|91.18|4
1736199430000|2025-01-06 21:37:10|91.68|91.18|91.65|91.15|91.68|91.18|91.65|91.15|3
1736199440000|2025-01-06 21:37:20|91.64|91.14|91.6|91.1|91.64|91.14|91.6|91.1|3
1736199460000|2025-01-06 21:37:40|91.59|91.09|91.57|91.07|91.59|91.09|91.56|91.06|4
1736199470000|2025-01-06 21:37:50|91.59|91.09|91.6|91.1|91.6|91.1|91.59|91.09|2
1736199480000|2025-01-06 21:38:00|91.61|91.11|91.65|91.15|91.67|91.17|91.61|91.11|6
1736199490000|2025-01-06 21:38:10|91.66|91.16|91.67|91.17|91.69|91.19|91.66|91.16|8
1736199500000|2025-01-06 21:38:20|91.65|91.15|91.6|91.1|91.66|91.16|91.6|91.1|9
1736199510000|2025-01-06 21:38:30|91.59|91.09|91.6|91.1|91.61|91.11|91.59|91.09|3
1736199520000|2025-01-06 21:38:40|91.59|91.09|91.57|91.07|91.59|91.09|91.56|91.06|6
1736199530000|2025-01-06 21:38:50|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|4
1736199540000|2025-01-06 21:39:00|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736199550000|2025-01-06 21:39:10|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|6
1736199560000|2025-01-06 21:39:20|91.57|91.07|91.6|91.1|91.6|91.1|91.57|91.07|5
1736199570000|2025-01-06 21:39:30|91.61|91.11|91.6|91.1|91.65|91.15|91.6|91.1|7
1736199580000|2025-01-06 21:39:40|91.59|91.09|91.64|91.14|91.66|91.16|91.59|91.09|15
1736199590000|2025-01-06 21:39:50|91.65|91.15|91.66|91.16|91.67|91.17|91.63|91.13|7
1736199600000|2025-01-06 21:40:00|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|3
1736199610000|2025-01-06 21:40:10|91.66|91.16|91.6|91.1|91.66|91.16|91.6|91.1|5
1736199620000|2025-01-06 21:40:20|91.59|91.09|91.59|91.09|91.6|91.1|91.59|91.09|5
1736199630000|2025-01-06 21:40:30|91.6|91.1|91.57|91.07|91.6|91.1|91.56|91.06|6
1736199640000|2025-01-06 21:40:40|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|4
1736199650000|2025-01-06 21:40:50|91.59|91.09|91.57|91.07|91.59|91.09|91.57|91.07|3
1736199660000|2025-01-06 21:41:00|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1736199670000|2025-01-06 21:41:10|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|2
1736199680000|2025-01-06 21:41:20|91.56|91.06|91.54|91.04|91.56|91.06|91.54|91.04|3
1736199690000|2025-01-06 21:41:30|91.53|91.03|91.54|91.04|91.54|91.04|91.51|91.01|6
1736199700000|2025-01-06 21:41:40|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736199710000|2025-01-06 21:41:50|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736199720000|2025-01-06 21:42:00|91.52|91.02|91.54|91.04|91.54|91.04|91.52|91.02|2
1736199730000|2025-01-06 21:42:10|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736199740000|2025-01-06 21:42:20|91.56|91.06|91.58|91.08|91.58|91.08|91.56|91.06|3
1736199760000|2025-01-06 21:42:40|91.56|91.06|91.56|91.06|91.56|91.06|91.55|91.05|5
1736199770000|2025-01-06 21:42:50|91.57|91.07|91.58|91.08|91.58|91.08|91.56|91.06|3
1736199790000|2025-01-06 21:43:10|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736199800000|2025-01-06 21:43:20|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736199810000|2025-01-06 21:43:30|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736199820000|2025-01-06 21:43:40|91.6|91.1|91.6|91.1|91.61|91.11|91.6|91.1|3
1736199830000|2025-01-06 21:43:50|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|2
1736199840000|2025-01-06 21:44:00|91.61|91.11|91.58|91.08|91.61|91.11|91.57|91.07|7
1736199850000|2025-01-06 21:44:10|91.59|91.09|91.59|91.09|91.59|91.09|91.58|91.08|3
1736199860000|2025-01-06 21:44:20|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736199880000|2025-01-06 21:44:40|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736199890000|2025-01-06 21:44:50|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|4
1736199900000|2025-01-06 21:45:00|91.56|91.06|91.57|91.07|91.57|91.07|91.55|91.05|9
1736199910000|2025-01-06 21:45:10|91.58|91.08|91.55|91.05|91.59|91.09|91.55|91.05|7
1736199920000|2025-01-06 21:45:20|91.57|91.07|91.56|91.06|91.57|91.07|91.55|91.05|4
1736199930000|2025-01-06 21:45:30|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736199940000|2025-01-06 21:45:40|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736199950000|2025-01-06 21:45:50|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736199960000|2025-01-06 21:46:00|91.6|91.1|91.65|91.15|91.66|91.16|91.6|91.1|7
1736199970000|2025-01-06 21:46:10|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736199980000|2025-01-06 21:46:20|91.67|91.17|91.66|91.16|91.67|91.17|91.65|91.15|4
1736199990000|2025-01-06 21:46:30|91.65|91.15|91.64|91.14|91.65|91.15|91.63|91.13|3
1736200000000|2025-01-06 21:46:40|91.65|91.15|91.6|91.1|91.66|91.16|91.6|91.1|4
1736200010000|2025-01-06 21:46:50|91.59|91.09|91.59|91.09|91.61|91.11|91.59|91.09|5
1736200020000|2025-01-06 21:47:00|91.61|91.11|91.63|91.13|91.68|91.18|91.6|91.1|8
1736200030000|2025-01-06 21:47:10|91.65|91.15|91.68|91.18|91.68|91.18|91.64|91.14|4
1736200040000|2025-01-06 21:47:20|91.69|91.19|91.73|91.23|91.74|91.24|91.69|91.19|5
1736200050000|2025-01-06 21:47:30|91.74|91.24|91.75|91.25|91.76|91.26|91.74|91.24|4
1736200060000|2025-01-06 21:47:40|91.76|91.26|91.74|91.24|91.76|91.26|91.71|91.21|10
1736200070000|2025-01-06 21:47:50|91.75|91.25|91.75|91.25|91.76|91.26|91.74|91.24|6
1736200080000|2025-01-06 21:48:00|91.76|91.26|91.77|91.27|91.78|91.28|91.75|91.25|12
1736200090000|2025-01-06 21:48:10|91.78|91.28|91.77|91.27|91.79|91.29|91.76|91.26|7
1736200100000|2025-01-06 21:48:20|91.76|91.26|91.77|91.27|91.78|91.28|91.75|91.25|5
1736200110000|2025-01-06 21:48:30|91.76|91.26|91.79|91.29|91.79|91.29|91.76|91.26|6
1736200120000|2025-01-06 21:48:40|91.8|91.3|91.8|91.3|91.82|91.32|91.8|91.3|4
1736200130000|2025-01-06 21:48:50|91.81|91.31|91.83|91.33|91.83|91.33|91.8|91.3|5
1736200140000|2025-01-06 21:49:00|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736200160000|2025-01-06 21:49:20|91.84|91.34|91.89|91.39|91.89|91.39|91.84|91.34|4
1736200170000|2025-01-06 21:49:30|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736200200000|2025-01-06 21:50:00|91.95|91.45|91.95|91.45|91.95|91.45|91.93|91.43|6
1736200210000|2025-01-06 21:50:10|91.94|91.44|91.9|91.4|91.94|91.44|91.9|91.4|5
1736200220000|2025-01-06 21:50:20|91.91|91.41|91.93|91.43|91.93|91.43|91.91|91.41|3
1736200230000|2025-01-06 21:50:30|91.92|91.42|91.89|91.39|91.92|91.42|91.89|91.39|3
1736200240000|2025-01-06 21:50:40|91.88|91.38|91.87|91.37|91.88|91.38|91.86|91.36|5
1736200250000|2025-01-06 21:50:50|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|4
1736200260000|2025-01-06 21:51:00|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|4
1736200280000|2025-01-06 21:51:20|91.86|91.36|91.8|91.3|91.86|91.36|91.8|91.3|3
1736200300000|2025-01-06 21:51:40|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|2
1736200310000|2025-01-06 21:51:50|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|2
1736200320000|2025-01-06 21:52:00|91.84|91.34|91.82|91.32|91.85|91.35|91.82|91.32|6
1736200330000|2025-01-06 21:52:10|91.8|91.3|91.78|91.28|91.8|91.3|91.78|91.28|4
1736200340000|2025-01-06 21:52:20|91.8|91.3|91.77|91.27|91.8|91.3|91.76|91.26|8
1736200350000|2025-01-06 21:52:30|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|3
1736200360000|2025-01-06 21:52:40|91.78|91.28|91.72|91.22|91.78|91.28|91.72|91.22|9
1736200370000|2025-01-06 21:52:50|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|2
1736200380000|2025-01-06 21:53:00|91.71|91.21|91.71|91.21|91.72|91.22|91.7|91.2|8
1736200390000|2025-01-06 21:53:10|91.73|91.23|91.72|91.22|91.73|91.23|91.72|91.22|2
1736200400000|2025-01-06 21:53:20|91.73|91.23|91.74|91.24|91.74|91.24|91.73|91.23|2
1736200410000|2025-01-06 21:53:30|91.75|91.25|91.75|91.25|91.76|91.26|91.75|91.25|3
1736200420000|2025-01-06 21:53:40|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736200440000|2025-01-06 21:54:00|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1736200460000|2025-01-06 21:54:20|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1736200470000|2025-01-06 21:54:30|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736200500000|2025-01-06 21:55:00|91.76|91.26|91.66|91.16|91.76|91.26|91.66|91.16|6
1736200510000|2025-01-06 21:55:10|91.65|91.15|91.66|91.16|91.67|91.17|91.65|91.15|3
1736200520000|2025-01-06 21:55:20|91.65|91.15|91.66|91.16|91.66|91.16|91.64|91.14|8
1736200530000|2025-01-06 21:55:30|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|2
1736200540000|2025-01-06 21:55:40|91.68|91.18|91.6|91.1|91.69|91.19|91.6|91.1|13
1736200560000|2025-01-06 21:56:00|91.59|91.09|91.59|91.09|91.6|91.1|91.57|91.07|7
1736200570000|2025-01-06 21:56:10|91.58|91.08|91.58|91.08|91.59|91.09|91.57|91.07|6
1736200580000|2025-01-06 21:56:20|91.57|91.07|91.5|91|91.57|91.07|91.5|91|6
1736200590000|2025-01-06 21:56:30|91.51|91.01|91.5|91|91.51|91.01|91.5|91|2
1736200600000|2025-01-06 21:56:40|91.52|91.02|91.55|91.05|91.55|91.05|91.51|91.01|5
1736200610000|2025-01-06 21:56:50|91.54|91.04|91.52|91.02|91.55|91.05|91.5|91|8
1736200620000|2025-01-06 21:57:00|91.51|91.01|91.53|91.03|91.54|91.04|91.51|91.01|4
1736200630000|2025-01-06 21:57:10|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736200640000|2025-01-06 21:57:20|91.56|91.06|91.57|91.07|91.58|91.08|91.56|91.06|3
1736200650000|2025-01-06 21:57:30|91.59|91.09|91.49|90.99|91.59|91.09|91.49|90.99|9
1736200660000|2025-01-06 21:57:40|91.5|91|91.5|91|91.5|91|91.5|91|1
1736200670000|2025-01-06 21:57:50|91.51|91.01|91.54|91.04|91.58|91.08|91.51|91.01|7
1736200680000|2025-01-06 21:58:00|91.57|91.07|91.55|91.05|91.57|91.07|91.55|91.05|3
1736200690000|2025-01-06 21:58:10|91.56|91.06|91.58|91.08|91.59|91.09|91.56|91.06|5
1736200700000|2025-01-06 21:58:20|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736200710000|2025-01-06 21:58:30|91.57|91.07|91.55|91.05|91.57|91.07|91.55|91.05|2
1736200720000|2025-01-06 21:58:40|91.54|91.04|91.56|91.06|91.57|91.07|91.54|91.04|6
1736200730000|2025-01-06 21:58:50|91.58|91.08|91.6|91.1|91.61|91.11|91.57|91.07|11
1736200740000|2025-01-06 21:59:00|91.59|91.09|91.55|91.05|91.6|91.1|91.55|91.05|5
1736200750000|2025-01-06 21:59:10|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736200760000|2025-01-06 21:59:20|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736200770000|2025-01-06 21:59:30|91.6|91.1|91.59|91.09|91.6|91.1|91.59|91.09|2
1736200780000|2025-01-06 21:59:40|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736200790000|2025-01-06 21:59:50|91.61|91.11|91.61|91.11|91.62|91.12|91.59|91.09|5
1736200800000|2025-01-06 22:00:00|91.62|91.12|91.66|91.16|91.66|91.16|91.61|91.11|9
1736200810000|2025-01-06 22:00:10|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|3
1736200820000|2025-01-06 22:00:20|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|6
1736200830000|2025-01-06 22:00:30|91.67|91.17|91.65|91.15|91.68|91.18|91.65|91.15|5
1736200840000|2025-01-06 22:00:40|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|6
1736200850000|2025-01-06 22:00:50|91.68|91.18|91.69|91.19|91.7|91.2|91.68|91.18|7
1736200860000|2025-01-06 22:01:00|91.68|91.18|91.66|91.16|91.68|91.18|91.65|91.15|5
1736200870000|2025-01-06 22:01:10|91.65|91.15|91.66|91.16|91.67|91.17|91.65|91.15|6
1736200880000|2025-01-06 22:01:20|91.65|91.15|91.65|91.15|91.66|91.16|91.63|91.13|6
1736200890000|2025-01-06 22:01:30|91.67|91.17|91.7|91.2|91.7|91.2|91.67|91.17|4
1736200900000|2025-01-06 22:01:40|91.72|91.22|91.75|91.25|91.75|91.25|91.71|91.21|7
1736200910000|2025-01-06 22:01:50|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1736200920000|2025-01-06 22:02:00|91.75|91.25|91.75|91.25|91.79|91.29|91.75|91.25|7
1736200930000|2025-01-06 22:02:10|91.74|91.24|91.75|91.25|91.75|91.25|91.74|91.24|4
1736200970000|2025-01-06 22:02:50|91.74|91.24|91.73|91.23|91.74|91.24|91.72|91.22|3
1736200990000|2025-01-06 22:03:10|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|2
1736201000000|2025-01-06 22:03:20|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|3
1736201010000|2025-01-06 22:03:30|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736201020000|2025-01-06 22:03:40|91.69|91.19|91.59|91.09|91.7|91.2|91.58|91.08|12
1736201030000|2025-01-06 22:03:50|91.58|91.08|91.64|91.14|91.65|91.15|91.58|91.08|10
1736201040000|2025-01-06 22:04:00|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1736201050000|2025-01-06 22:04:10|91.64|91.14|91.66|91.16|91.67|91.17|91.64|91.14|4
1736201060000|2025-01-06 22:04:20|91.65|91.15|91.58|91.08|91.65|91.15|91.56|91.06|11
1736201070000|2025-01-06 22:04:30|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|3
1736201080000|2025-01-06 22:04:40|91.59|91.09|91.58|91.08|91.59|91.09|91.57|91.07|5
1736201090000|2025-01-06 22:04:50|91.57|91.07|91.55|91.05|91.58|91.08|91.55|91.05|4
1736201100000|2025-01-06 22:05:00|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736201110000|2025-01-06 22:05:10|91.54|91.04|91.46|90.96|91.54|91.04|91.46|90.96|6
1736201120000|2025-01-06 22:05:20|91.48|90.98|91.56|91.06|91.56|91.06|91.47|90.97|7
1736201130000|2025-01-06 22:05:30|91.58|91.08|91.58|91.08|91.59|91.09|91.57|91.07|4
1736201140000|2025-01-06 22:05:40|91.57|91.07|91.63|91.13|91.63|91.13|91.56|91.06|12
1736201150000|2025-01-06 22:05:50|91.62|91.12|91.64|91.14|91.64|91.14|91.62|91.12|5
1736201170000|2025-01-06 22:06:10|91.63|91.13|91.59|91.09|91.64|91.14|91.59|91.09|8
1736201180000|2025-01-06 22:06:20|91.58|91.08|91.58|91.08|91.59|91.09|91.58|91.08|3
1736201190000|2025-01-06 22:06:30|91.59|91.09|91.59|91.09|91.6|91.1|91.59|91.09|3
1736201200000|2025-01-06 22:06:40|91.57|91.07|91.58|91.08|91.59|91.09|91.56|91.06|7
1736201210000|2025-01-06 22:06:50|91.59|91.09|91.63|91.13|91.66|91.16|91.59|91.09|10
1736201220000|2025-01-06 22:07:00|91.62|91.12|91.63|91.13|91.63|91.13|91.61|91.11|8
1736201240000|2025-01-06 22:07:20|91.62|91.12|91.58|91.08|91.62|91.12|91.57|91.07|6
1736201250000|2025-01-06 22:07:30|91.57|91.07|91.6|91.1|91.61|91.11|91.55|91.05|7
1736201260000|2025-01-06 22:07:40|91.58|91.08|91.58|91.08|91.59|91.09|91.58|91.08|5
1736201270000|2025-01-06 22:07:50|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736201290000|2025-01-06 22:08:10|91.55|91.05|91.6|91.1|91.6|91.1|91.55|91.05|9
1736201310000|2025-01-06 22:08:30|91.61|91.11|91.64|91.14|91.65|91.15|91.61|91.11|5
1736201320000|2025-01-06 22:08:40|91.65|91.15|91.69|91.19|91.69|91.19|91.65|91.15|7
1736201330000|2025-01-06 22:08:50|91.68|91.18|91.73|91.23|91.73|91.23|91.68|91.18|11
1736201340000|2025-01-06 22:09:00|91.75|91.25|91.69|91.19|91.75|91.25|91.68|91.18|7
1736201350000|2025-01-06 22:09:10|91.7|91.2|91.71|91.21|91.72|91.22|91.7|91.2|3
1736201360000|2025-01-06 22:09:20|91.72|91.22|91.69|91.19|91.72|91.22|91.69|91.19|4
1736201370000|2025-01-06 22:09:30|91.68|91.18|91.65|91.15|91.69|91.19|91.65|91.15|6
1736201380000|2025-01-06 22:09:40|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736201390000|2025-01-06 22:09:50|91.67|91.17|91.65|91.15|91.69|91.19|91.65|91.15|6
1736201400000|2025-01-06 22:10:00|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736201410000|2025-01-06 22:10:10|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736201430000|2025-01-06 22:10:30|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|2
1736201440000|2025-01-06 22:10:40|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|6
1736201450000|2025-01-06 22:10:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736201460000|2025-01-06 22:11:00|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1736201470000|2025-01-06 22:11:10|91.66|91.16|91.64|91.14|91.67|91.17|91.64|91.14|5
1736201480000|2025-01-06 22:11:20|91.63|91.13|91.64|91.14|91.64|91.14|91.63|91.13|2
1736201490000|2025-01-06 22:11:30|91.65|91.15|91.64|91.14|91.66|91.16|91.63|91.13|6
1736201500000|2025-01-06 22:11:40|91.63|91.13|91.64|91.14|91.64|91.14|91.63|91.13|2
1736201510000|2025-01-06 22:11:50|91.66|91.16|91.66|91.16|91.67|91.17|91.65|91.15|7
1736201520000|2025-01-06 22:12:00|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736201540000|2025-01-06 22:12:20|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|2
1736201550000|2025-01-06 22:12:30|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|9
1736201570000|2025-01-06 22:12:50|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736201580000|2025-01-06 22:13:00|91.65|91.15|91.5|91|91.65|91.15|91.49|90.99|17
1736201590000|2025-01-06 22:13:10|91.51|91.01|91.53|91.03|91.53|91.03|91.51|91.01|3
1736201600000|2025-01-06 22:13:20|91.54|91.04|91.56|91.06|91.56|91.06|91.54|91.04|3
1736201610000|2025-01-06 22:13:30|91.55|91.05|91.56|91.06|91.56|91.06|91.55|91.05|2
1736201620000|2025-01-06 22:13:40|91.57|91.07|91.57|91.07|91.58|91.08|91.56|91.06|4
1736201630000|2025-01-06 22:13:50|91.58|91.08|91.62|91.12|91.63|91.13|91.58|91.08|5
1736201640000|2025-01-06 22:14:00|91.63|91.13|91.64|91.14|91.64|91.14|91.63|91.13|4
1736201650000|2025-01-06 22:14:10|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1736201660000|2025-01-06 22:14:20|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|5
1736201670000|2025-01-06 22:14:30|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|2
1736201680000|2025-01-06 22:14:40|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736201700000|2025-01-06 22:15:00|91.7|91.2|91.65|91.15|91.72|91.22|91.65|91.15|8
1736201710000|2025-01-06 22:15:10|91.66|91.16|91.67|91.17|91.67|91.17|91.65|91.15|5
1736201720000|2025-01-06 22:15:20|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|2
1736201730000|2025-01-06 22:15:30|91.69|91.19|91.68|91.18|91.73|91.23|91.68|91.18|4
1736201740000|2025-01-06 22:15:40|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736201750000|2025-01-06 22:15:50|91.68|91.18|91.67|91.17|91.68|91.18|91.66|91.16|4
1736201760000|2025-01-06 22:16:00|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736201780000|2025-01-06 22:16:20|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|3
1736201790000|2025-01-06 22:16:30|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|5
1736201800000|2025-01-06 22:16:40|91.64|91.14|91.64|91.14|91.65|91.15|91.64|91.14|3
1736201820000|2025-01-06 22:17:00|91.62|91.12|91.68|91.18|91.68|91.18|91.62|91.12|7
1736201830000|2025-01-06 22:17:10|91.69|91.19|91.73|91.23|91.73|91.23|91.69|91.19|3
1736201840000|2025-01-06 22:17:20|91.75|91.25|91.78|91.28|91.79|91.29|91.75|91.25|5
1736201850000|2025-01-06 22:17:30|91.77|91.27|91.83|91.33|91.83|91.33|91.77|91.27|7
1736201860000|2025-01-06 22:17:40|91.78|91.28|91.73|91.23|91.78|91.28|91.73|91.23|7
1736201870000|2025-01-06 22:17:50|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|4
1736201880000|2025-01-06 22:18:00|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736201890000|2025-01-06 22:18:10|91.67|91.17|91.67|91.17|91.67|91.17|91.66|91.16|3
1736201900000|2025-01-06 22:18:20|91.66|91.16|91.64|91.14|91.66|91.16|91.63|91.13|6
1736201910000|2025-01-06 22:18:30|91.6|91.1|91.63|91.13|91.63|91.13|91.59|91.09|6
1736201930000|2025-01-06 22:18:50|91.62|91.12|91.6|91.1|91.62|91.12|91.6|91.1|3
1736201940000|2025-01-06 22:19:00|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|4
1736201950000|2025-01-06 22:19:10|91.58|91.08|91.64|91.14|91.64|91.14|91.58|91.08|6
1736201960000|2025-01-06 22:19:20|91.65|91.15|91.68|91.18|91.68|91.18|91.65|91.15|2
1736201970000|2025-01-06 22:19:30|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736201980000|2025-01-06 22:19:40|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736201990000|2025-01-06 22:19:50|91.7|91.2|91.68|91.18|91.7|91.2|91.68|91.18|5
1736202000000|2025-01-06 22:20:00|91.69|91.19|91.64|91.14|91.69|91.19|91.64|91.14|6
1736202010000|2025-01-06 22:20:10|91.63|91.13|91.53|91.03|91.63|91.13|91.53|91.03|3
1736202020000|2025-01-06 22:20:20|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736202030000|2025-01-06 22:20:30|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736202040000|2025-01-06 22:20:40|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736202050000|2025-01-06 22:20:50|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736202060000|2025-01-06 22:21:00|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736202070000|2025-01-06 22:21:10|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736202080000|2025-01-06 22:21:20|91.58|91.08|91.56|91.06|91.58|91.08|91.56|91.06|2
1736202100000|2025-01-06 22:21:40|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736202110000|2025-01-06 22:21:50|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736202130000|2025-01-06 22:22:10|91.58|91.08|91.55|91.05|91.58|91.08|91.55|91.05|2
1736202140000|2025-01-06 22:22:20|91.56|91.06|91.54|91.04|91.56|91.06|91.54|91.04|5
1736202150000|2025-01-06 22:22:30|91.53|91.03|91.51|91.01|91.53|91.03|91.51|91.01|3
1736202160000|2025-01-06 22:22:40|91.5|91|91.5|91|91.5|91|91.5|91|1
1736202170000|2025-01-06 22:22:50|91.51|91.01|91.51|91.01|91.52|91.02|91.51|91.01|3
1736202180000|2025-01-06 22:23:00|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736202190000|2025-01-06 22:23:10|91.49|90.99|91.51|91.01|91.51|91.01|91.49|90.99|5
1736202200000|2025-01-06 22:23:20|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736202210000|2025-01-06 22:23:30|91.53|91.03|91.55|91.05|91.55|91.05|91.53|91.03|3
1736202220000|2025-01-06 22:23:40|91.56|91.06|91.62|91.12|91.62|91.12|91.56|91.06|4
1736202230000|2025-01-06 22:23:50|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736202240000|2025-01-06 22:24:00|91.67|91.17|91.7|91.2|91.7|91.2|91.67|91.17|6
1736202250000|2025-01-06 22:24:10|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|3
1736202270000|2025-01-06 22:24:30|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1736202280000|2025-01-06 22:24:40|91.73|91.23|91.76|91.26|91.76|91.26|91.73|91.23|4
1736202300000|2025-01-06 22:25:00|91.78|91.28|91.8|91.3|91.8|91.3|91.78|91.28|3
1736202310000|2025-01-06 22:25:10|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1736202320000|2025-01-06 22:25:20|91.81|91.31|91.8|91.3|91.81|91.31|91.8|91.3|4
1736202330000|2025-01-06 22:25:30|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|6
1736202340000|2025-01-06 22:25:40|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|2
1736202350000|2025-01-06 22:25:50|91.8|91.3|91.78|91.28|91.8|91.3|91.77|91.27|8
1736202360000|2025-01-06 22:26:00|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736202370000|2025-01-06 22:26:10|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736202380000|2025-01-06 22:26:20|91.75|91.25|91.65|91.15|91.76|91.26|91.65|91.15|9
1736202390000|2025-01-06 22:26:30|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736202410000|2025-01-06 22:26:50|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1736202420000|2025-01-06 22:27:00|91.67|91.17|91.67|91.17|91.67|91.17|91.66|91.16|3
1736202430000|2025-01-06 22:27:10|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|5
1736202460000|2025-01-06 22:27:40|91.69|91.19|91.69|91.19|91.69|91.19|91.68|91.18|3
1736202480000|2025-01-06 22:28:00|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736202490000|2025-01-06 22:28:10|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736202520000|2025-01-06 22:28:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736202540000|2025-01-06 22:29:00|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|3
1736202550000|2025-01-06 22:29:10|91.69|91.19|91.66|91.16|91.69|91.19|91.66|91.16|3
1736202560000|2025-01-06 22:29:20|91.67|91.17|91.68|91.18|91.68|91.18|91.66|91.16|3
1736202570000|2025-01-06 22:29:30|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|4
1736202580000|2025-01-06 22:29:40|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|4
1736202590000|2025-01-06 22:29:50|91.7|91.2|91.76|91.26|91.76|91.26|91.7|91.2|4
1736202600000|2025-01-06 22:30:00|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1736202610000|2025-01-06 22:30:10|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|3
1736202630000|2025-01-06 22:30:30|91.82|91.32|91.86|91.36|91.86|91.36|91.82|91.32|6
1736202640000|2025-01-06 22:30:40|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1736202650000|2025-01-06 22:30:50|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736202660000|2025-01-06 22:31:00|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736202670000|2025-01-06 22:31:10|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736202690000|2025-01-06 22:31:30|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736202700000|2025-01-06 22:31:40|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|2
1736202710000|2025-01-06 22:31:50|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736202740000|2025-01-06 22:32:20|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736202750000|2025-01-06 22:32:30|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736202760000|2025-01-06 22:32:40|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736202770000|2025-01-06 22:32:50|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736202820000|2025-01-06 22:33:40|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736202830000|2025-01-06 22:33:50|91.91|91.41|91.91|91.41|91.91|91.41|91.9|91.4|3
1736202840000|2025-01-06 22:34:00|91.9|91.4|91.91|91.41|91.91|91.41|91.9|91.4|2
1736202880000|2025-01-06 22:34:40|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736202890000|2025-01-06 22:34:50|91.93|91.43|91.93|91.43|91.93|91.43|91.92|91.42|3
1736202900000|2025-01-06 22:35:00|91.92|91.42|91.92|91.42|91.93|91.43|91.92|91.42|3
1736202910000|2025-01-06 22:35:10|91.91|91.41|91.93|91.43|91.93|91.43|91.91|91.41|2
1736202950000|2025-01-06 22:35:50|91.95|91.45|92.01|91.51|92.01|91.51|91.95|91.45|4
1736202980000|2025-01-06 22:36:20|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1736202990000|2025-01-06 22:36:30|92.04|91.54|92.07|91.57|92.07|91.57|92.04|91.54|3
1736203030000|2025-01-06 22:37:10|92.06|91.56|92.08|91.58|92.08|91.58|92.06|91.56|3
1736203040000|2025-01-06 22:37:20|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|3
1736203050000|2025-01-06 22:37:30|92.09|91.59|92.1|91.6|92.1|91.6|92.07|91.57|5
1736203060000|2025-01-06 22:37:40|92.09|91.59|92.11|91.61|92.11|91.61|92.09|91.59|5
1736203070000|2025-01-06 22:37:50|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736203080000|2025-01-06 22:38:00|92.13|91.63|92.17|91.67|92.17|91.67|92.13|91.63|5
1736203100000|2025-01-06 22:38:20|92.18|91.68|92.2|91.7|92.2|91.7|92.18|91.68|3
1736203110000|2025-01-06 22:38:30|92.18|91.68|92.17|91.67|92.19|91.69|92.16|91.66|5
1736203120000|2025-01-06 22:38:40|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|4
1736203130000|2025-01-06 22:38:50|92.13|91.63|92.11|91.61|92.14|91.64|92.11|91.61|4
1736203140000|2025-01-06 22:39:00|92.12|91.62|92.11|91.61|92.12|91.62|92.11|91.61|4
1736203150000|2025-01-06 22:39:10|92.06|91.56|92.01|91.51|92.06|91.56|92.01|91.51|4
1736203160000|2025-01-06 22:39:20|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1736203170000|2025-01-06 22:39:30|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736203180000|2025-01-06 22:39:40|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736203190000|2025-01-06 22:39:50|92|91.5|91.97|91.47|92|91.5|91.96|91.46|7
1736203200000|2025-01-06 22:40:00|91.96|91.46|91.91|91.41|91.96|91.46|91.9|91.4|3
1736203210000|2025-01-06 22:40:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736203220000|2025-01-06 22:40:20|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736203230000|2025-01-06 22:40:30|91.92|91.42|91.9|91.4|91.92|91.42|91.9|91.4|3
1736203250000|2025-01-06 22:40:50|91.91|91.41|91.9|91.4|91.92|91.42|91.9|91.4|4
1736203260000|2025-01-06 22:41:00|91.93|91.43|91.9|91.4|91.93|91.43|91.88|91.38|7
1736203270000|2025-01-06 22:41:10|91.89|91.39|91.91|91.41|91.91|91.41|91.89|91.39|4
1736203280000|2025-01-06 22:41:20|91.89|91.39|91.91|91.41|91.91|91.41|91.89|91.39|5
1736203290000|2025-01-06 22:41:30|91.97|91.47|91.98|91.48|91.99|91.49|91.96|91.46|9
1736203320000|2025-01-06 22:42:00|91.97|91.47|91.97|91.47|91.97|91.47|91.96|91.46|3
1736203340000|2025-01-06 22:42:20|91.96|91.46|91.98|91.48|91.98|91.48|91.96|91.46|2
1736203360000|2025-01-06 22:42:40|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736203370000|2025-01-06 22:42:50|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736203380000|2025-01-06 22:43:00|91.97|91.47|91.93|91.43|91.97|91.47|91.92|91.42|3
1736203390000|2025-01-06 22:43:10|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|2
1736203400000|2025-01-06 22:43:20|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736203410000|2025-01-06 22:43:30|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736203420000|2025-01-06 22:43:40|91.89|91.39|91.88|91.38|91.9|91.4|91.88|91.38|4
1736203430000|2025-01-06 22:43:50|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736203440000|2025-01-06 22:44:00|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|6
1736203450000|2025-01-06 22:44:10|91.87|91.37|91.91|91.41|91.92|91.42|91.87|91.37|8
1736203460000|2025-01-06 22:44:20|91.93|91.43|91.95|91.45|91.95|91.45|91.93|91.43|2
1736203470000|2025-01-06 22:44:30|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736203480000|2025-01-06 22:44:40|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1736203490000|2025-01-06 22:44:50|91.96|91.46|91.96|91.46|91.96|91.46|91.95|91.45|3
1736203500000|2025-01-06 22:45:00|91.95|91.45|91.93|91.43|91.95|91.45|91.91|91.41|5
1736203510000|2025-01-06 22:45:10|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736203520000|2025-01-06 22:45:20|91.95|91.45|91.96|91.46|91.96|91.46|91.94|91.44|4
1736203540000|2025-01-06 22:45:40|91.97|91.47|91.97|91.47|91.98|91.48|91.97|91.47|3
1736203550000|2025-01-06 22:45:50|91.98|91.48|91.98|91.48|91.98|91.48|91.97|91.47|3
1736203570000|2025-01-06 22:46:10|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1736203590000|2025-01-06 22:46:30|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736203600000|2025-01-06 22:46:40|92|91.5|92|91.5|92.01|91.51|91.99|91.49|6
1736203640000|2025-01-06 22:47:20|91.98|91.48|92|91.5|92|91.5|91.98|91.48|3
1736203650000|2025-01-06 22:47:30|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736203660000|2025-01-06 22:47:40|92.02|91.52|92.02|91.52|92.03|91.53|92.02|91.52|3
1736203690000|2025-01-06 22:48:10|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|3
1736203710000|2025-01-06 22:48:30|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1736203720000|2025-01-06 22:48:40|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736203730000|2025-01-06 22:48:50|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736203750000|2025-01-06 22:49:10|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|3
1736203760000|2025-01-06 22:49:20|92.11|91.61|92.23|91.73|92.23|91.73|92.11|91.61|5
1736203770000|2025-01-06 22:49:30|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736203780000|2025-01-06 22:49:40|92.22|91.72|92.23|91.73|92.23|91.73|92.21|91.71|5
1736203790000|2025-01-06 22:49:50|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1736203800000|2025-01-06 22:50:00|92.22|91.72|92.24|91.74|92.24|91.74|92.22|91.72|3
1736203810000|2025-01-06 22:50:10|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736203820000|2025-01-06 22:50:20|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736203860000|2025-01-06 22:51:00|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|2
1736203870000|2025-01-06 22:51:10|92.25|91.75|92.25|91.75|92.25|91.75|92.24|91.74|5
1736203880000|2025-01-06 22:51:20|92.24|91.74|92.26|91.76|92.26|91.76|92.24|91.74|4
1736203900000|2025-01-06 22:51:40|92.25|91.75|92.25|91.75|92.25|91.75|92.24|91.74|5
1736203910000|2025-01-06 22:51:50|92.24|91.74|92.25|91.75|92.25|91.75|92.24|91.74|4
1736203920000|2025-01-06 22:52:00|92.24|91.74|92.2|91.7|92.24|91.74|92.19|91.69|7
1736203930000|2025-01-06 22:52:10|92.21|91.71|92.21|91.71|92.21|91.71|92.2|91.7|3
1736203950000|2025-01-06 22:52:30|92.2|91.7|92.21|91.71|92.22|91.72|92.2|91.7|3
1736203960000|2025-01-06 22:52:40|92.22|91.72|92.21|91.71|92.22|91.72|92.2|91.7|6
1736203990000|2025-01-06 22:53:10|92.2|91.7|92.19|91.69|92.21|91.71|92.18|91.68|7
1736204000000|2025-01-06 22:53:20|92.2|91.7|92.2|91.7|92.2|91.7|92.19|91.69|3
1736204010000|2025-01-06 22:53:30|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1736204020000|2025-01-06 22:53:40|92.2|91.7|92.2|91.7|92.2|91.7|92.19|91.69|5
1736204030000|2025-01-06 22:53:50|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1736204050000|2025-01-06 22:54:10|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736204060000|2025-01-06 22:54:20|92.24|91.74|92.25|91.75|92.25|91.75|92.23|91.73|6
1736204070000|2025-01-06 22:54:30|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736204080000|2025-01-06 22:54:40|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736204100000|2025-01-06 22:55:00|92.29|91.79|92.27|91.77|92.29|91.79|92.27|91.77|5
1736204110000|2025-01-06 22:55:10|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1736204120000|2025-01-06 22:55:20|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736204130000|2025-01-06 22:55:30|92.3|91.8|92.29|91.79|92.3|91.8|92.29|91.79|2
1736204140000|2025-01-06 22:55:40|92.3|91.8|92.38|91.88|92.38|91.88|92.3|91.8|6
1736204150000|2025-01-06 22:55:50|92.37|91.87|92.39|91.89|92.39|91.89|92.37|91.87|3
1736204160000|2025-01-06 22:56:00|92.38|91.88|92.39|91.89|92.39|91.89|92.38|91.88|2
1736204170000|2025-01-06 22:56:10|92.4|91.9|92.4|91.9|92.42|91.92|92.4|91.9|5
1736204180000|2025-01-06 22:56:20|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736204190000|2025-01-06 22:56:30|92.42|91.92|92.41|91.91|92.42|91.92|92.4|91.9|6
1736204200000|2025-01-06 22:56:40|92.4|91.9|92.45|91.95|92.45|91.95|92.4|91.9|6
1736204210000|2025-01-06 22:56:50|92.44|91.94|92.42|91.92|92.44|91.94|92.42|91.92|3
1736204220000|2025-01-06 22:57:00|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736204230000|2025-01-06 22:57:10|92.41|91.91|92.42|91.92|92.42|91.92|92.41|91.91|2
1736204240000|2025-01-06 22:57:20|92.43|91.93|92.42|91.92|92.43|91.93|92.41|91.91|4
1736204250000|2025-01-06 22:57:30|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736204260000|2025-01-06 22:57:40|92.44|91.94|92.43|91.93|92.44|91.94|92.43|91.93|2
1736204270000|2025-01-06 22:57:50|92.42|91.92|92.4|91.9|92.42|91.92|92.39|91.89|5
1736204290000|2025-01-06 22:58:10|92.39|91.89|92.39|91.89|92.39|91.89|92.38|91.88|3
1736204310000|2025-01-06 22:58:30|92.4|91.9|92.38|91.88|92.4|91.9|92.38|91.88|3
1736204320000|2025-01-06 22:58:40|92.29|91.79|92.31|91.81|92.31|91.81|92.29|91.79|3
1736204330000|2025-01-06 22:58:50|92.3|91.8|92.28|91.78|92.3|91.8|92.28|91.78|2
1736204340000|2025-01-06 22:59:00|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736204350000|2025-01-06 22:59:10|92.26|91.76|92.26|91.76|92.28|91.78|92.26|91.76|5
1736204360000|2025-01-06 22:59:20|92.25|91.75|92.27|91.77|92.27|91.77|92.25|91.75|5
1736204370000|2025-01-06 22:59:30|92.26|91.76|92.27|91.77|92.27|91.77|92.26|91.76|2
1736204380000|2025-01-06 22:59:40|92.26|91.76|92.25|91.75|92.26|91.76|92.25|91.75|2
1736204400000|2025-01-06 23:00:00|92.26|91.76|92.24|91.74|92.26|91.76|92.24|91.74|3
1736204420000|2025-01-06 23:00:20|92.27|91.77|92.25|91.75|92.27|91.77|92.25|91.75|3
1736204430000|2025-01-06 23:00:30|92.26|91.76|92.25|91.75|92.27|91.77|92.25|91.75|4
1736204440000|2025-01-06 23:00:40|92.27|91.77|92.3|91.8|92.3|91.8|92.26|91.76|9
1736204450000|2025-01-06 23:00:50|92.28|91.78|92.27|91.77|92.28|91.78|92.27|91.77|4
1736204460000|2025-01-06 23:01:00|92.29|91.79|92.26|91.76|92.29|91.79|92.26|91.76|5
1736204470000|2025-01-06 23:01:10|92.25|91.75|92.24|91.74|92.26|91.76|92.24|91.74|5
1736204530000|2025-01-06 23:02:10|92.17|91.67|92.11|91.61|92.17|91.67|92.07|91.57|14
1736204540000|2025-01-06 23:02:20|92.13|91.63|92.1|91.6|92.17|91.67|92.09|91.59|9
1736204550000|2025-01-06 23:02:30|92.09|91.59|92.07|91.57|92.09|91.59|92.06|91.56|4
1736204560000|2025-01-06 23:02:40|92.06|91.56|92|91.5|92.07|91.57|92|91.5|9
1736204570000|2025-01-06 23:02:50|91.98|91.48|91.95|91.45|91.98|91.48|91.95|91.45|7
1736204580000|2025-01-06 23:03:00|91.97|91.47|91.99|91.49|92|91.5|91.96|91.46|9
1736204590000|2025-01-06 23:03:10|92|91.5|91.98|91.48|92.01|91.51|91.97|91.47|7
1736204600000|2025-01-06 23:03:20|91.97|91.47|91.97|91.47|91.98|91.48|91.96|91.46|7
1736204610000|2025-01-06 23:03:30|91.96|91.46|91.89|91.39|91.97|91.47|91.89|91.39|7
1736204620000|2025-01-06 23:03:40|91.9|91.4|91.94|91.44|91.96|91.46|91.9|91.4|5
1736204630000|2025-01-06 23:03:50|91.95|91.45|91.92|91.42|91.97|91.47|91.92|91.42|8
1736204640000|2025-01-06 23:04:00|91.91|91.41|91.9|91.4|91.91|91.41|91.87|91.37|6
1736204650000|2025-01-06 23:04:10|91.92|91.42|91.91|91.41|91.92|91.42|91.9|91.4|5
1736204660000|2025-01-06 23:04:20|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|5
1736204670000|2025-01-06 23:04:30|91.91|91.41|91.99|91.49|91.99|91.49|91.91|91.41|12
1736204680000|2025-01-06 23:04:40|92|91.5|92.06|91.56|92.07|91.57|92|91.5|6
1736204690000|2025-01-06 23:04:50|92.05|91.55|92.01|91.51|92.05|91.55|92.01|91.51|3
1736204700000|2025-01-06 23:05:00|92|91.5|91.91|91.41|92|91.5|91.91|91.41|7
1736204710000|2025-01-06 23:05:10|91.9|91.4|91.83|91.33|91.9|91.4|91.82|91.32|8
1736204720000|2025-01-06 23:05:20|91.84|91.34|91.86|91.36|91.86|91.36|91.83|91.33|9
1736204730000|2025-01-06 23:05:30|91.87|91.37|91.89|91.39|91.89|91.39|91.87|91.37|3
1736204740000|2025-01-06 23:05:40|91.88|91.38|91.83|91.33|91.88|91.38|91.83|91.33|5
1736204750000|2025-01-06 23:05:50|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|2
1736204760000|2025-01-06 23:06:00|91.81|91.31|91.77|91.27|91.82|91.32|91.77|91.27|5
1736204770000|2025-01-06 23:06:10|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736204790000|2025-01-06 23:06:30|91.77|91.27|91.8|91.3|91.8|91.3|91.77|91.27|6
1736204800000|2025-01-06 23:06:40|91.81|91.31|91.9|91.4|91.9|91.4|91.81|91.31|11
1736204810000|2025-01-06 23:06:50|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736204820000|2025-01-06 23:07:00|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|4
1736204830000|2025-01-06 23:07:10|91.91|91.41|91.95|91.45|91.95|91.45|91.91|91.41|4
1736204840000|2025-01-06 23:07:20|91.94|91.44|91.91|91.41|91.94|91.44|91.9|91.4|6
1736204850000|2025-01-06 23:07:30|91.92|91.42|91.92|91.42|91.93|91.43|91.92|91.42|3
1736204860000|2025-01-06 23:07:40|91.9|91.4|91.81|91.31|91.9|91.4|91.8|91.3|6
1736204870000|2025-01-06 23:07:50|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736204880000|2025-01-06 23:08:00|91.84|91.34|91.86|91.36|91.86|91.36|91.84|91.34|7
1736204890000|2025-01-06 23:08:10|91.85|91.35|91.87|91.37|91.87|91.37|91.83|91.33|6
1736204900000|2025-01-06 23:08:20|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736204910000|2025-01-06 23:08:30|91.89|91.39|91.92|91.42|91.92|91.42|91.89|91.39|3
1736204920000|2025-01-06 23:08:40|91.91|91.41|91.88|91.38|91.91|91.41|91.88|91.38|6
1736204930000|2025-01-06 23:08:50|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736204940000|2025-01-06 23:09:00|91.88|91.38|91.9|91.4|91.9|91.4|91.87|91.37|5
1736204950000|2025-01-06 23:09:10|91.91|91.41|91.88|91.38|91.91|91.41|91.86|91.36|8
1736204960000|2025-01-06 23:09:20|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736204970000|2025-01-06 23:09:30|91.88|91.38|91.86|91.36|91.88|91.38|91.86|91.36|7
1736204980000|2025-01-06 23:09:40|91.82|91.32|91.81|91.31|91.82|91.32|91.8|91.3|5
1736204990000|2025-01-06 23:09:50|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736205000000|2025-01-06 23:10:00|91.84|91.34|91.84|91.34|91.86|91.36|91.84|91.34|4
1736205010000|2025-01-06 23:10:10|91.81|91.31|91.74|91.24|91.82|91.32|91.73|91.23|13
1736205020000|2025-01-06 23:10:20|91.75|91.25|91.76|91.26|91.77|91.27|91.75|91.25|8
1736205030000|2025-01-06 23:10:30|91.75|91.25|91.63|91.13|91.76|91.26|91.63|91.13|8
1736205040000|2025-01-06 23:10:40|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736205050000|2025-01-06 23:10:50|91.65|91.15|91.64|91.14|91.65|91.15|91.64|91.14|2
1736205060000|2025-01-06 23:11:00|91.65|91.15|91.72|91.22|91.73|91.23|91.65|91.15|7
1736205070000|2025-01-06 23:11:10|91.71|91.21|91.71|91.21|91.72|91.22|91.71|91.21|3
1736205080000|2025-01-06 23:11:20|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736205090000|2025-01-06 23:11:30|91.7|91.2|91.73|91.23|91.76|91.26|91.7|91.2|6
1736205100000|2025-01-06 23:11:40|91.72|91.22|91.68|91.18|91.73|91.23|91.68|91.18|7
1736205110000|2025-01-06 23:11:50|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736205120000|2025-01-06 23:12:00|91.69|91.19|91.65|91.15|91.69|91.19|91.64|91.14|11
1736205130000|2025-01-06 23:12:10|91.66|91.16|91.65|91.15|91.67|91.17|91.65|91.15|6
1736205140000|2025-01-06 23:12:20|91.66|91.16|91.63|91.13|91.66|91.16|91.63|91.13|5
1736205150000|2025-01-06 23:12:30|91.62|91.12|91.49|90.99|91.62|91.12|91.49|90.99|15
1736205160000|2025-01-06 23:12:40|91.5|91|91.55|91.05|91.56|91.06|91.5|91|7
1736205170000|2025-01-06 23:12:50|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736205180000|2025-01-06 23:13:00|91.57|91.07|91.57|91.07|91.58|91.08|91.56|91.06|5
1736205190000|2025-01-06 23:13:10|91.56|91.06|91.54|91.04|91.56|91.06|91.52|91.02|6
1736205200000|2025-01-06 23:13:20|91.55|91.05|91.56|91.06|91.56|91.06|91.55|91.05|2
1736205210000|2025-01-06 23:13:30|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736205220000|2025-01-06 23:13:40|91.51|91.01|91.5|91|91.51|91.01|91.5|91|2
1736205230000|2025-01-06 23:13:50|91.49|90.99|91.53|91.03|91.53|91.03|91.49|90.99|4
1736205240000|2025-01-06 23:14:00|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736205250000|2025-01-06 23:14:10|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736205290000|2025-01-06 23:14:50|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736205300000|2025-01-06 23:15:00|91.55|91.05|91.54|91.04|91.55|91.05|91.54|91.04|2
1736205310000|2025-01-06 23:15:10|91.52|91.02|91.49|90.99|91.52|91.02|91.49|90.99|4
1736205320000|2025-01-06 23:15:20|91.5|91|91.54|91.04|91.54|91.04|91.5|91|7
1736205330000|2025-01-06 23:15:30|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736205340000|2025-01-06 23:15:40|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736205350000|2025-01-06 23:15:50|91.55|91.05|91.55|91.05|91.55|91.05|91.54|91.04|3
1736205370000|2025-01-06 23:16:10|91.6|91.1|91.65|91.15|91.65|91.15|91.6|91.1|8
1736205380000|2025-01-06 23:16:20|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736205390000|2025-01-06 23:16:30|91.67|91.17|91.62|91.12|91.67|91.17|91.62|91.12|8
1736205400000|2025-01-06 23:16:40|91.61|91.11|91.61|91.11|91.61|91.11|91.6|91.1|3
1736205410000|2025-01-06 23:16:50|91.6|91.1|91.56|91.06|91.6|91.1|91.55|91.05|8
1736205420000|2025-01-06 23:17:00|91.55|91.05|91.57|91.07|91.58|91.08|91.54|91.04|7
1736205430000|2025-01-06 23:17:10|91.58|91.08|91.58|91.08|91.59|91.09|91.56|91.06|6
1736205440000|2025-01-06 23:17:20|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736205450000|2025-01-06 23:17:30|91.6|91.1|91.59|91.09|91.6|91.1|91.58|91.08|6
1736205460000|2025-01-06 23:17:40|91.58|91.08|91.59|91.09|91.59|91.09|91.58|91.08|2
1736205470000|2025-01-06 23:17:50|91.58|91.08|91.46|90.96|91.59|91.09|91.42|90.92|12
1736205480000|2025-01-06 23:18:00|91.45|90.95|91.39|90.89|91.45|90.95|91.39|90.89|4
1736205490000|2025-01-06 23:18:10|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736205500000|2025-01-06 23:18:20|91.36|90.86|91.35|90.85|91.38|90.88|91.35|90.85|9
1736205510000|2025-01-06 23:18:30|91.34|90.84|91.38|90.88|91.38|90.88|91.34|90.84|8
1736205520000|2025-01-06 23:18:40|91.37|90.87|91.35|90.85|91.37|90.87|91.32|90.82|8
1736205530000|2025-01-06 23:18:50|91.37|90.87|91.36|90.86|91.37|90.87|91.36|90.86|2
1736205540000|2025-01-06 23:19:00|91.38|90.88|91.48|90.98|91.49|90.99|91.38|90.88|12
1736205550000|2025-01-06 23:19:10|91.47|90.97|91.59|91.09|91.6|91.1|91.47|90.97|6
1736205560000|2025-01-06 23:19:20|91.6|91.1|91.63|91.13|91.63|91.13|91.6|91.1|4
1736205570000|2025-01-06 23:19:30|91.64|91.14|91.57|91.07|91.66|91.16|91.56|91.06|9
1736205580000|2025-01-06 23:19:40|91.58|91.08|91.62|91.12|91.62|91.12|91.57|91.07|11
1736205590000|2025-01-06 23:19:50|91.63|91.13|91.57|91.07|91.63|91.13|91.56|91.06|8
1736205600000|2025-01-06 23:20:00|91.56|91.06|91.52|91.02|91.56|91.06|91.52|91.02|5
1736205610000|2025-01-06 23:20:10|91.53|91.03|91.53|91.03|91.53|91.03|91.52|91.02|3
1736205630000|2025-01-06 23:20:30|91.54|91.04|91.54|91.04|91.54|91.04|91.53|91.03|3
1736205640000|2025-01-06 23:20:40|91.52|91.02|91.51|91.01|91.53|91.03|91.51|91.01|4
1736205650000|2025-01-06 23:20:50|91.52|91.02|91.54|91.04|91.54|91.04|91.51|91.01|3
1736205660000|2025-01-06 23:21:00|91.55|91.05|91.52|91.02|91.55|91.05|91.52|91.02|3
1736205670000|2025-01-06 23:21:10|91.51|91.01|91.48|90.98|91.51|91.01|91.47|90.97|7
1736205680000|2025-01-06 23:21:20|91.49|90.99|91.5|91|91.5|91|91.48|90.98|5
1736205690000|2025-01-06 23:21:30|91.51|91.01|91.52|91.02|91.54|91.04|91.5|91|7
1736205700000|2025-01-06 23:21:40|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736205710000|2025-01-06 23:21:50|91.52|91.02|91.52|91.02|91.52|91.02|91.5|91|5
1736205720000|2025-01-06 23:22:00|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1736205730000|2025-01-06 23:22:10|91.51|91.01|91.51|91.01|91.52|91.02|91.5|91|5
1736205740000|2025-01-06 23:22:20|91.52|91.02|91.52|91.02|91.55|91.05|91.52|91.02|6
1736205750000|2025-01-06 23:22:30|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736205760000|2025-01-06 23:22:40|91.52|91.02|91.53|91.03|91.57|91.07|91.52|91.02|8
1736205770000|2025-01-06 23:22:50|91.52|91.02|91.54|91.04|91.56|91.06|91.51|91.01|6
1736205780000|2025-01-06 23:23:00|91.53|91.03|91.5|91|91.53|91.03|91.5|91|4
1736205790000|2025-01-06 23:23:10|91.51|91.01|91.48|90.98|91.51|91.01|91.48|90.98|4
1736205800000|2025-01-06 23:23:20|91.5|91|91.46|90.96|91.5|91|91.46|90.96|6
1736205810000|2025-01-06 23:23:30|91.45|90.95|91.45|90.95|91.46|90.96|91.44|90.94|7
1736205820000|2025-01-06 23:23:40|91.47|90.97|91.48|90.98|91.48|90.98|91.46|90.96|6
1736205830000|2025-01-06 23:23:50|91.47|90.97|91.45|90.95|91.48|90.98|91.45|90.95|7
1736205840000|2025-01-06 23:24:00|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736205850000|2025-01-06 23:24:10|91.46|90.96|91.42|90.92|91.46|90.96|91.41|90.91|9
1736205860000|2025-01-06 23:24:20|91.43|90.93|91.46|90.96|91.47|90.97|91.43|90.93|7
1736205870000|2025-01-06 23:24:30|91.45|90.95|91.48|90.98|91.49|90.99|91.45|90.95|6
1736205880000|2025-01-06 23:24:40|91.5|91|91.55|91.05|91.56|91.06|91.5|91|5
1736205900000|2025-01-06 23:25:00|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1736205910000|2025-01-06 23:25:10|91.52|91.02|91.56|91.06|91.56|91.06|91.52|91.02|6
1736205920000|2025-01-06 23:25:20|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736205930000|2025-01-06 23:25:30|91.58|91.08|91.55|91.05|91.58|91.08|91.54|91.04|4
1736205940000|2025-01-06 23:25:40|91.54|91.04|91.51|91.01|91.54|91.04|91.51|91.01|5
1736205950000|2025-01-06 23:25:50|91.52|91.02|91.52|91.02|91.52|91.02|91.51|91.01|3
1736205970000|2025-01-06 23:26:10|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736205980000|2025-01-06 23:26:20|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736206000000|2025-01-06 23:26:40|91.53|91.03|91.53|91.03|91.53|91.03|91.52|91.02|3
1736206010000|2025-01-06 23:26:50|91.55|91.05|91.52|91.02|91.56|91.06|91.52|91.02|6
1736206020000|2025-01-06 23:27:00|91.5|91|91.5|91|91.5|91|91.48|90.98|6
1736206030000|2025-01-06 23:27:10|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736206070000|2025-01-06 23:27:50|91.55|91.05|91.56|91.06|91.56|91.06|91.55|91.05|2
1736206080000|2025-01-06 23:28:00|91.57|91.07|91.59|91.09|91.6|91.1|91.57|91.07|5
1736206090000|2025-01-06 23:28:10|91.58|91.08|91.58|91.08|91.59|91.09|91.58|91.08|3
1736206100000|2025-01-06 23:28:20|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1736206120000|2025-01-06 23:28:40|91.6|91.1|91.61|91.11|91.62|91.12|91.6|91.1|4
1736206130000|2025-01-06 23:28:50|91.62|91.12|91.65|91.15|91.66|91.16|91.61|91.11|7
1736206140000|2025-01-06 23:29:00|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736206150000|2025-01-06 23:29:10|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736206160000|2025-01-06 23:29:20|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|6
1736206180000|2025-01-06 23:29:40|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736206200000|2025-01-06 23:30:00|91.71|91.21|91.72|91.22|91.73|91.23|91.71|91.21|4
1736206210000|2025-01-06 23:30:10|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1736206220000|2025-01-06 23:30:20|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|4
1736206230000|2025-01-06 23:30:30|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736206240000|2025-01-06 23:30:40|91.76|91.26|91.77|91.27|91.77|91.27|91.75|91.25|5
1736206250000|2025-01-06 23:30:50|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736206280000|2025-01-06 23:31:20|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|5
1736206290000|2025-01-06 23:31:30|91.76|91.26|91.67|91.17|91.76|91.26|91.67|91.17|14
1736206300000|2025-01-06 23:31:40|91.66|91.16|91.61|91.11|91.67|91.17|91.61|91.11|8
1736206310000|2025-01-06 23:31:50|91.6|91.1|91.56|91.06|91.62|91.12|91.56|91.06|8
1736206320000|2025-01-06 23:32:00|91.58|91.08|91.61|91.11|91.61|91.11|91.57|91.07|7
1736206330000|2025-01-06 23:32:10|91.6|91.1|91.56|91.06|91.6|91.1|91.56|91.06|4
1736206340000|2025-01-06 23:32:20|91.57|91.07|91.57|91.07|91.57|91.07|91.56|91.06|3
1736206350000|2025-01-06 23:32:30|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|4
1736206360000|2025-01-06 23:32:40|91.58|91.08|91.54|91.04|91.58|91.08|91.54|91.04|5
1736206370000|2025-01-06 23:32:50|91.55|91.05|91.6|91.1|91.6|91.1|91.54|91.04|10
1736206380000|2025-01-06 23:33:00|91.59|91.09|91.54|91.04|91.59|91.09|91.54|91.04|5
1736206390000|2025-01-06 23:33:10|91.51|91.01|91.5|91|91.55|91.05|91.5|91|11
1736206400000|2025-01-06 23:33:20|91.51|91.01|91.5|91|91.51|91.01|91.5|91|4
1736206410000|2025-01-06 23:33:30|91.49|90.99|91.47|90.97|91.49|90.99|91.47|90.97|3
1736206430000|2025-01-06 23:33:50|91.49|90.99|91.51|91.01|91.52|91.02|91.49|90.99|5
1736206440000|2025-01-06 23:34:00|91.49|90.99|91.48|90.98|91.49|90.99|91.47|90.97|3
1736206450000|2025-01-06 23:34:10|91.49|90.99|91.52|91.02|91.52|91.02|91.49|90.99|10
1736206470000|2025-01-06 23:34:30|91.51|91.01|91.48|90.98|91.51|91.01|91.48|90.98|8
1736206480000|2025-01-06 23:34:40|91.46|90.96|91.46|90.96|91.47|90.97|91.45|90.95|5
1736206490000|2025-01-06 23:34:50|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736206500000|2025-01-06 23:35:00|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|6
1736206510000|2025-01-06 23:35:10|91.46|90.96|91.5|91|91.5|91|91.46|90.96|6
1736206520000|2025-01-06 23:35:20|91.51|91.01|91.54|91.04|91.54|91.04|91.51|91.01|3
1736206530000|2025-01-06 23:35:30|91.55|91.05|91.57|91.07|91.57|91.07|91.54|91.04|4
1736206540000|2025-01-06 23:35:40|91.56|91.06|91.55|91.05|91.56|91.06|91.55|91.05|2
1736206550000|2025-01-06 23:35:50|91.53|91.03|91.51|91.01|91.55|91.05|91.51|91.01|4
1736206560000|2025-01-06 23:36:00|91.48|90.98|91.47|90.97|91.49|90.99|91.47|90.97|4
1736206570000|2025-01-06 23:36:10|91.49|90.99|91.48|90.98|91.49|90.99|91.48|90.98|4
1736206580000|2025-01-06 23:36:20|91.47|90.97|91.48|90.98|91.49|90.99|91.47|90.97|4
1736206600000|2025-01-06 23:36:40|91.47|90.97|91.45|90.95|91.47|90.97|91.44|90.94|4
1736206630000|2025-01-06 23:37:10|91.46|90.96|91.47|90.97|91.47|90.97|91.46|90.96|2
1736206640000|2025-01-06 23:37:20|91.48|90.98|91.5|91|91.5|91|91.48|90.98|3
1736206660000|2025-01-06 23:37:40|91.49|90.99|91.47|90.97|91.49|90.99|91.47|90.97|3
1736206670000|2025-01-06 23:37:50|91.49|90.99|91.49|90.99|91.49|90.99|91.47|90.97|5
1736206680000|2025-01-06 23:38:00|91.5|91|91.5|91|91.5|91|91.5|91|1
1736206690000|2025-01-06 23:38:10|91.51|91.01|91.51|91.01|91.52|91.02|91.51|91.01|3
1736206700000|2025-01-06 23:38:20|91.52|91.02|91.52|91.02|91.52|91.02|91.51|91.01|3
1736206710000|2025-01-06 23:38:30|91.51|91.01|91.53|91.03|91.53|91.03|91.51|91.01|2
1736206720000|2025-01-06 23:38:40|91.55|91.05|91.57|91.07|91.57|91.07|91.55|91.05|3
1736206750000|2025-01-06 23:39:10|91.59|91.09|91.61|91.11|91.61|91.11|91.59|91.09|3
1736206760000|2025-01-06 23:39:20|91.62|91.12|91.64|91.14|91.64|91.14|91.61|91.11|4
1736206790000|2025-01-06 23:39:50|91.65|91.15|91.61|91.11|91.66|91.16|91.6|91.1|8
1736206800000|2025-01-06 23:40:00|91.6|91.1|91.62|91.12|91.62|91.12|91.6|91.1|3
1736206820000|2025-01-06 23:40:20|91.61|91.11|91.61|91.11|91.61|91.11|91.6|91.1|3
1736206840000|2025-01-06 23:40:40|91.62|91.12|91.62|91.12|91.62|91.12|91.61|91.11|3
1736206850000|2025-01-06 23:40:50|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736206860000|2025-01-06 23:41:00|91.6|91.1|91.59|91.09|91.6|91.1|91.58|91.08|3
1736206870000|2025-01-06 23:41:10|91.61|91.11|91.66|91.16|91.66|91.16|91.61|91.11|3
1736206880000|2025-01-06 23:41:20|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736206910000|2025-01-06 23:41:50|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|2
1736206920000|2025-01-06 23:42:00|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736206940000|2025-01-06 23:42:20|91.68|91.18|91.68|91.18|91.7|91.2|91.68|91.18|5
1736206950000|2025-01-06 23:42:30|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736206960000|2025-01-06 23:42:40|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736206980000|2025-01-06 23:43:00|91.67|91.17|91.66|91.16|91.67|91.17|91.65|91.15|5
1736206990000|2025-01-06 23:43:10|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736207010000|2025-01-06 23:43:30|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736207020000|2025-01-06 23:43:40|91.69|91.19|91.7|91.2|91.71|91.21|91.69|91.19|4
1736207030000|2025-01-06 23:43:50|91.71|91.21|91.75|91.25|91.75|91.25|91.71|91.21|4
1736207060000|2025-01-06 23:44:20|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736207070000|2025-01-06 23:44:30|91.75|91.25|91.74|91.24|91.75|91.25|91.72|91.22|3
1736207080000|2025-01-06 23:44:40|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736207130000|2025-01-06 23:45:30|91.78|91.28|91.78|91.28|91.78|91.28|91.77|91.27|3
1736207150000|2025-01-06 23:45:50|91.79|91.29|91.8|91.3|91.84|91.34|91.79|91.29|7
1736207160000|2025-01-06 23:46:00|91.79|91.29|91.79|91.29|91.8|91.3|91.79|91.29|3
1736207170000|2025-01-06 23:46:10|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1736207180000|2025-01-06 23:46:20|91.78|91.28|91.81|91.31|91.81|91.31|91.78|91.28|6
1736207200000|2025-01-06 23:46:40|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1736207210000|2025-01-06 23:46:50|91.83|91.33|91.84|91.34|91.86|91.36|91.83|91.33|6
1736207230000|2025-01-06 23:47:10|91.85|91.35|91.87|91.37|91.87|91.37|91.85|91.35|3
1736207240000|2025-01-06 23:47:20|91.88|91.38|91.85|91.35|91.88|91.38|91.85|91.35|4
1736207260000|2025-01-06 23:47:40|91.82|91.32|91.8|91.3|91.84|91.34|91.8|91.3|4
1736207270000|2025-01-06 23:47:50|91.81|91.31|91.81|91.31|91.81|91.31|91.8|91.3|5
1736207280000|2025-01-06 23:48:00|91.8|91.3|91.81|91.31|91.81|91.31|91.8|91.3|2
1736207290000|2025-01-06 23:48:10|91.83|91.33|91.82|91.32|91.84|91.34|91.81|91.31|4
1736207300000|2025-01-06 23:48:20|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|2
1736207310000|2025-01-06 23:48:30|91.81|91.31|91.83|91.33|91.83|91.33|91.81|91.31|4
1736207330000|2025-01-06 23:48:50|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1736207340000|2025-01-06 23:49:00|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736207360000|2025-01-06 23:49:20|91.88|91.38|91.86|91.36|91.88|91.38|91.85|91.35|5
1736207370000|2025-01-06 23:49:30|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736207390000|2025-01-06 23:49:50|91.89|91.39|91.93|91.43|91.93|91.43|91.89|91.39|4
1736207420000|2025-01-06 23:50:20|91.94|91.44|91.94|91.44|91.94|91.44|91.93|91.43|3
1736207430000|2025-01-06 23:50:30|91.93|91.43|91.93|91.43|91.94|91.44|91.89|91.39|10
1736207440000|2025-01-06 23:50:40|91.95|91.45|91.95|91.45|91.95|91.45|91.93|91.43|5
1736207450000|2025-01-06 23:50:50|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1736207460000|2025-01-06 23:51:00|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1736207480000|2025-01-06 23:51:20|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736207490000|2025-01-06 23:51:30|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736207500000|2025-01-06 23:51:40|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736207510000|2025-01-06 23:51:50|92|91.5|92|91.5|92|91.5|92|91.5|1
1736207520000|2025-01-06 23:52:00|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736207530000|2025-01-06 23:52:10|91.98|91.48|92|91.5|92|91.5|91.98|91.48|3
1736207540000|2025-01-06 23:52:20|92.01|91.51|92.04|91.54|92.04|91.54|92.01|91.51|2
1736207550000|2025-01-06 23:52:30|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1736207570000|2025-01-06 23:52:50|92.05|91.55|92.06|91.56|92.06|91.56|92.05|91.55|2
1736207580000|2025-01-06 23:53:00|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736207590000|2025-01-06 23:53:10|92.06|91.56|92.05|91.55|92.06|91.56|92.04|91.54|3
1736207600000|2025-01-06 23:53:20|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|2
1736207610000|2025-01-06 23:53:30|92.06|91.56|92.01|91.51|92.06|91.56|92|91.5|5
1736207620000|2025-01-06 23:53:40|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1736207630000|2025-01-06 23:53:50|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736207650000|2025-01-06 23:54:10|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1736207670000|2025-01-06 23:54:30|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736207700000|2025-01-06 23:55:00|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736207720000|2025-01-06 23:55:20|92|91.5|92.03|91.53|92.04|91.54|92|91.5|4
1736207740000|2025-01-06 23:55:40|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736207750000|2025-01-06 23:55:50|92.05|91.55|92.06|91.56|92.06|91.56|92.05|91.55|2
1736207800000|2025-01-06 23:56:40|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736207810000|2025-01-06 23:56:50|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736207820000|2025-01-06 23:57:00|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1736207860000|2025-01-06 23:57:40|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|2
1736207870000|2025-01-06 23:57:50|92.04|91.54|92.06|91.56|92.06|91.56|92.04|91.54|3
1736207900000|2025-01-06 23:58:20|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736207910000|2025-01-06 23:58:30|92.06|91.56|92.08|91.58|92.08|91.58|92.06|91.56|2
1736207950000|2025-01-06 23:59:10|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736207960000|2025-01-06 23:59:20|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1736207970000|2025-01-06 23:59:30|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1736207980000|2025-01-06 23:59:40|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|2
1736207990000|2025-01-06 23:59:50|92.05|91.55|92.06|91.56|92.06|91.56|92.05|91.55|4
1736208000000|2025-01-07 00:00:00|92.05|91.55|91.97|91.47|92.05|91.55|91.97|91.47|4
1736208010000|2025-01-07 00:00:10|91.99|91.49|91.88|91.38|91.99|91.49|91.88|91.38|11
1736208020000|2025-01-07 00:00:20|91.87|91.37|91.79|91.29|91.87|91.37|91.79|91.29|12
1736208030000|2025-01-07 00:00:30|91.8|91.3|91.66|91.16|91.8|91.3|91.66|91.16|13
1736208040000|2025-01-07 00:00:40|91.67|91.17|91.64|91.14|91.67|91.17|91.64|91.14|6
1736208050000|2025-01-07 00:00:50|91.63|91.13|91.62|91.12|91.64|91.14|91.6|91.1|10
1736208060000|2025-01-07 00:01:00|91.61|91.11|91.56|91.06|91.61|91.11|91.49|90.99|10
1736208070000|2025-01-07 00:01:10|91.55|91.05|91.49|90.99|91.55|91.05|91.49|90.99|7
1736208080000|2025-01-07 00:01:20|91.48|90.98|91.42|90.92|91.48|90.98|91.42|90.92|6
1736208090000|2025-01-07 00:01:30|91.41|90.91|91.37|90.87|91.42|90.92|91.35|90.85|12
1736208100000|2025-01-07 00:01:40|91.43|90.93|91.39|90.89|91.45|90.95|91.39|90.89|10
1736208110000|2025-01-07 00:01:50|91.43|90.93|91.43|90.93|91.43|90.93|91.4|90.9|5
1736208120000|2025-01-07 00:02:00|91.45|90.95|91.47|90.97|91.48|90.98|91.44|90.94|8
1736208130000|2025-01-07 00:02:10|91.46|90.96|91.47|90.97|91.47|90.97|91.46|90.96|2
1736208140000|2025-01-07 00:02:20|91.48|90.98|91.47|90.97|91.53|91.03|91.47|90.97|10
1736208150000|2025-01-07 00:02:30|91.48|90.98|91.49|90.99|91.49|90.99|91.46|90.96|9
1736208160000|2025-01-07 00:02:40|91.48|90.98|91.49|90.99|91.49|90.99|91.47|90.97|4
1736208170000|2025-01-07 00:02:50|91.48|90.98|91.46|90.96|91.49|90.99|91.46|90.96|5
1736208180000|2025-01-07 00:03:00|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|4
1736208190000|2025-01-07 00:03:10|91.49|90.99|91.5|91|91.51|91.01|91.49|90.99|4
1736208200000|2025-01-07 00:03:20|91.51|91.01|91.51|91.01|91.51|91.01|91.51|91.01|1
1736208220000|2025-01-07 00:03:40|91.54|91.04|91.52|91.02|91.54|91.04|91.52|91.02|3
1736208230000|2025-01-07 00:03:50|91.51|91.01|91.5|91|91.52|91.02|91.5|91|7
1736208240000|2025-01-07 00:04:00|91.51|91.01|91.55|91.05|91.55|91.05|91.51|91.01|3
1736208250000|2025-01-07 00:04:10|91.56|91.06|91.59|91.09|91.6|91.1|91.56|91.06|6
1736208260000|2025-01-07 00:04:20|91.58|91.08|91.57|91.07|91.58|91.08|91.56|91.06|3
1736208270000|2025-01-07 00:04:30|91.56|91.06|91.54|91.04|91.57|91.07|91.54|91.04|6
1736208290000|2025-01-07 00:04:50|91.55|91.05|91.55|91.05|91.56|91.06|91.55|91.05|3
1736208300000|2025-01-07 00:05:00|91.56|91.06|91.63|91.13|91.63|91.13|91.56|91.06|5
1736208310000|2025-01-07 00:05:10|91.59|91.09|91.58|91.08|91.6|91.1|91.57|91.07|6
1736208320000|2025-01-07 00:05:20|91.59|91.09|91.66|91.16|91.66|91.16|91.59|91.09|5
1736208330000|2025-01-07 00:05:30|91.67|91.17|91.68|91.18|91.69|91.19|91.67|91.17|3
1736208340000|2025-01-07 00:05:40|91.67|91.17|91.6|91.1|91.67|91.17|91.6|91.1|12
1736208350000|2025-01-07 00:05:50|91.61|91.11|91.61|91.11|91.61|91.11|91.61|91.11|1
1736208360000|2025-01-07 00:06:00|91.6|91.1|91.61|91.11|91.62|91.12|91.6|91.1|4
1736208370000|2025-01-07 00:06:10|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736208380000|2025-01-07 00:06:20|91.55|91.05|91.49|90.99|91.55|91.05|91.49|90.99|6
1736208390000|2025-01-07 00:06:30|91.5|91|91.53|91.03|91.54|91.04|91.5|91|9
1736208400000|2025-01-07 00:06:40|91.54|91.04|91.54|91.04|91.57|91.07|91.54|91.04|8
1736208410000|2025-01-07 00:06:50|91.5|91|91.5|91|91.5|91|91.5|91|1
1736208420000|2025-01-07 00:07:00|91.49|90.99|91.45|90.95|91.49|90.99|91.45|90.95|5
1736208430000|2025-01-07 00:07:10|91.44|90.94|91.37|90.87|91.44|90.94|91.35|90.85|9
1736208440000|2025-01-07 00:07:20|91.36|90.86|91.35|90.85|91.36|90.86|91.34|90.84|4
1736208450000|2025-01-07 00:07:30|91.37|90.87|91.36|90.86|91.37|90.87|91.35|90.85|8
1736208460000|2025-01-07 00:07:40|91.37|90.87|91.41|90.91|91.41|90.91|91.37|90.87|7
1736208470000|2025-01-07 00:07:50|91.45|90.95|91.45|90.95|91.46|90.96|91.45|90.95|3
1736208490000|2025-01-07 00:08:10|91.46|90.96|91.44|90.94|91.46|90.96|91.44|90.94|7
1736208500000|2025-01-07 00:08:20|91.4|90.9|91.39|90.89|91.4|90.9|91.39|90.89|2
1736208510000|2025-01-07 00:08:30|91.43|90.93|91.4|90.9|91.43|90.93|91.4|90.9|6
1736208520000|2025-01-07 00:08:40|91.39|90.89|91.36|90.86|91.39|90.89|91.36|90.86|4
1736208530000|2025-01-07 00:08:50|91.34|90.84|91.35|90.85|91.35|90.85|91.34|90.84|2
1736208540000|2025-01-07 00:09:00|91.36|90.86|91.37|90.87|91.38|90.88|91.35|90.85|5
1736208550000|2025-01-07 00:09:10|91.36|90.86|91.42|90.92|91.45|90.95|91.36|90.86|14
1736208560000|2025-01-07 00:09:20|91.43|90.93|91.43|90.93|91.43|90.93|91.41|90.91|6
1736208570000|2025-01-07 00:09:30|91.44|90.94|91.44|90.94|91.44|90.94|91.43|90.93|3
1736208580000|2025-01-07 00:09:40|91.45|90.95|91.45|90.95|91.45|90.95|91.44|90.94|7
1736208590000|2025-01-07 00:09:50|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|2
1736208600000|2025-01-07 00:10:00|91.46|90.96|91.54|91.04|91.54|91.04|91.45|90.95|11
1736208610000|2025-01-07 00:10:10|91.53|91.03|91.48|90.98|91.53|91.03|91.47|90.97|6
1736208620000|2025-01-07 00:10:20|91.47|90.97|91.47|90.97|91.48|90.98|91.47|90.97|3
1736208630000|2025-01-07 00:10:30|91.48|90.98|91.48|90.98|91.49|90.99|91.47|90.97|6
1736208640000|2025-01-07 00:10:40|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736208650000|2025-01-07 00:10:50|91.48|90.98|91.45|90.95|91.48|90.98|91.45|90.95|5
1736208660000|2025-01-07 00:11:00|91.46|90.96|91.52|91.02|91.53|91.03|91.45|90.95|9
1736208670000|2025-01-07 00:11:10|91.54|91.04|91.49|90.99|91.54|91.04|91.49|90.99|7
1736208680000|2025-01-07 00:11:20|91.48|90.98|91.53|91.03|91.54|91.04|91.48|90.98|12
1736208690000|2025-01-07 00:11:30|91.54|91.04|91.49|90.99|91.54|91.04|91.48|90.98|9
1736208700000|2025-01-07 00:11:40|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736208720000|2025-01-07 00:12:00|91.49|90.99|91.45|90.95|91.49|90.99|91.45|90.95|6
1736208730000|2025-01-07 00:12:10|91.46|90.96|91.46|90.96|91.46|90.96|91.45|90.95|3
1736208740000|2025-01-07 00:12:20|91.45|90.95|91.48|90.98|91.48|90.98|91.45|90.95|3
1736208750000|2025-01-07 00:12:30|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736208760000|2025-01-07 00:12:40|91.46|90.96|91.47|90.97|91.47|90.97|91.44|90.94|8
1736208770000|2025-01-07 00:12:50|91.49|90.99|91.48|90.98|91.49|90.99|91.48|90.98|4
1736208780000|2025-01-07 00:13:00|91.47|90.97|91.48|90.98|91.49|90.99|91.47|90.97|4
1736208790000|2025-01-07 00:13:10|91.49|90.99|91.54|91.04|91.55|91.05|91.49|90.99|6
1736208800000|2025-01-07 00:13:20|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736208810000|2025-01-07 00:13:30|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|2
1736208820000|2025-01-07 00:13:40|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736208830000|2025-01-07 00:13:50|91.52|91.02|91.49|90.99|91.52|91.02|91.49|90.99|5
1736208840000|2025-01-07 00:14:00|91.51|91.01|91.53|91.03|91.55|91.05|91.51|91.01|9
1736208850000|2025-01-07 00:14:10|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|2
1736208860000|2025-01-07 00:14:20|91.57|91.07|91.58|91.08|91.58|91.08|91.55|91.05|7
1736208870000|2025-01-07 00:14:30|91.57|91.07|91.55|91.05|91.57|91.07|91.55|91.05|3
1736208880000|2025-01-07 00:14:40|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736208890000|2025-01-07 00:14:50|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736208900000|2025-01-07 00:15:00|91.59|91.09|91.68|91.18|91.68|91.18|91.59|91.09|11
1736208910000|2025-01-07 00:15:10|91.67|91.17|91.65|91.15|91.68|91.18|91.65|91.15|4
1736208920000|2025-01-07 00:15:20|91.64|91.14|91.62|91.12|91.65|91.15|91.62|91.12|5
1736208930000|2025-01-07 00:15:30|91.63|91.13|91.58|91.08|91.63|91.13|91.58|91.08|8
1736208940000|2025-01-07 00:15:40|91.57|91.07|91.56|91.06|91.58|91.08|91.55|91.05|5
1736208950000|2025-01-07 00:15:50|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736208960000|2025-01-07 00:16:00|91.56|91.06|91.55|91.05|91.56|91.06|91.55|91.05|4
1736208980000|2025-01-07 00:16:20|91.52|91.02|91.45|90.95|91.52|91.02|91.45|90.95|6
1736208990000|2025-01-07 00:16:30|91.48|90.98|91.57|91.07|91.58|91.08|91.48|90.98|7
1736209000000|2025-01-07 00:16:40|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1736209010000|2025-01-07 00:16:50|91.56|91.06|91.56|91.06|91.57|91.07|91.56|91.06|3
1736209020000|2025-01-07 00:17:00|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1736209030000|2025-01-07 00:17:10|91.59|91.09|91.69|91.19|91.71|91.21|91.59|91.09|13
1736209040000|2025-01-07 00:17:20|91.68|91.18|91.65|91.15|91.68|91.18|91.64|91.14|5
1736209060000|2025-01-07 00:17:40|91.67|91.17|91.68|91.18|91.69|91.19|91.65|91.15|6
1736209070000|2025-01-07 00:17:50|91.67|91.17|91.73|91.23|91.73|91.23|91.67|91.17|9
1736209080000|2025-01-07 00:18:00|91.72|91.22|91.75|91.25|91.76|91.26|91.72|91.22|7
1736209090000|2025-01-07 00:18:10|91.76|91.26|91.79|91.29|91.79|91.29|91.76|91.26|3
1736209100000|2025-01-07 00:18:20|91.82|91.32|91.87|91.37|91.88|91.38|91.82|91.32|7
1736209110000|2025-01-07 00:18:30|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736209120000|2025-01-07 00:18:40|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736209130000|2025-01-07 00:18:50|91.86|91.36|91.8|91.3|91.86|91.36|91.79|91.29|9
1736209140000|2025-01-07 00:19:00|91.83|91.33|91.86|91.36|91.86|91.36|91.83|91.33|4
1736209150000|2025-01-07 00:19:10|91.87|91.37|91.86|91.36|91.88|91.38|91.86|91.36|4
1736209160000|2025-01-07 00:19:20|91.87|91.37|91.92|91.42|91.93|91.43|91.87|91.37|5
1736209170000|2025-01-07 00:19:30|91.93|91.43|91.97|91.47|91.97|91.47|91.93|91.43|4
1736209180000|2025-01-07 00:19:40|92|91.5|92.01|91.51|92.03|91.53|91.99|91.49|7
1736209190000|2025-01-07 00:19:50|92|91.5|91.96|91.46|92.01|91.51|91.96|91.46|6
1736209200000|2025-01-07 00:20:00|91.95|91.45|91.86|91.36|91.96|91.46|91.85|91.35|12
1736209210000|2025-01-07 00:20:10|91.85|91.35|91.84|91.34|91.86|91.36|91.84|91.34|4
1736209220000|2025-01-07 00:20:20|91.86|91.36|91.85|91.35|91.86|91.36|91.84|91.34|7
1736209230000|2025-01-07 00:20:30|91.86|91.36|91.9|91.4|91.9|91.4|91.86|91.36|3
1736209240000|2025-01-07 00:20:40|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|4
1736209250000|2025-01-07 00:20:50|91.91|91.41|91.9|91.4|91.91|91.41|91.89|91.39|5
1736209260000|2025-01-07 00:21:00|91.91|91.41|91.95|91.45|91.95|91.45|91.91|91.41|4
1736209270000|2025-01-07 00:21:10|91.98|91.48|91.96|91.46|91.98|91.48|91.93|91.43|8
1736209280000|2025-01-07 00:21:20|91.95|91.45|92.03|91.53|92.04|91.54|91.95|91.45|11
1736209290000|2025-01-07 00:21:30|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1736209300000|2025-01-07 00:21:40|92.04|91.54|92.02|91.52|92.04|91.54|92.01|91.51|5
1736209310000|2025-01-07 00:21:50|91.99|91.49|91.99|91.49|91.99|91.49|91.98|91.48|7
1736209320000|2025-01-07 00:22:00|92|91.5|92|91.5|92|91.5|92|91.5|1
1736209330000|2025-01-07 00:22:10|92.01|91.51|92.04|91.54|92.04|91.54|92|91.5|7
1736209340000|2025-01-07 00:22:20|92.05|91.55|92.08|91.58|92.08|91.58|92.05|91.55|5
1736209350000|2025-01-07 00:22:30|92.07|91.57|92.06|91.56|92.07|91.57|92.05|91.55|4
1736209360000|2025-01-07 00:22:40|92.05|91.55|92.02|91.52|92.05|91.55|92.01|91.51|8
1736209370000|2025-01-07 00:22:50|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|3
1736209380000|2025-01-07 00:23:00|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|2
1736209390000|2025-01-07 00:23:10|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1736209400000|2025-01-07 00:23:20|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736209410000|2025-01-07 00:23:30|92.07|91.57|92.05|91.55|92.07|91.57|92.05|91.55|4
1736209420000|2025-01-07 00:23:40|92.06|91.56|92.04|91.54|92.06|91.56|92.02|91.52|7
1736209430000|2025-01-07 00:23:50|92.03|91.53|91.99|91.49|92.03|91.53|91.99|91.49|11
1736209440000|2025-01-07 00:24:00|92|91.5|92.03|91.53|92.03|91.53|92|91.5|3
1736209450000|2025-01-07 00:24:10|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736209460000|2025-01-07 00:24:20|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736209470000|2025-01-07 00:24:30|92.03|91.53|91.99|91.49|92.03|91.53|91.98|91.48|8
1736209480000|2025-01-07 00:24:40|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736209490000|2025-01-07 00:24:50|91.98|91.48|91.97|91.47|91.99|91.49|91.97|91.47|4
1736209500000|2025-01-07 00:25:00|91.95|91.45|91.89|91.39|91.96|91.46|91.89|91.39|6
1736209510000|2025-01-07 00:25:10|91.87|91.37|91.86|91.36|91.89|91.39|91.86|91.36|7
1736209520000|2025-01-07 00:25:20|91.85|91.35|91.86|91.36|91.89|91.39|91.85|91.35|9
1736209530000|2025-01-07 00:25:30|91.85|91.35|91.85|91.35|91.86|91.36|91.82|91.32|5
1736209540000|2025-01-07 00:25:40|91.84|91.34|91.86|91.36|91.86|91.36|91.83|91.33|5
1736209550000|2025-01-07 00:25:50|91.88|91.38|91.9|91.4|91.9|91.4|91.88|91.38|2
1736209560000|2025-01-07 00:26:00|91.89|91.39|91.86|91.36|91.9|91.4|91.86|91.36|11
1736209570000|2025-01-07 00:26:10|91.87|91.37|91.88|91.38|91.89|91.39|91.85|91.35|8
1736209580000|2025-01-07 00:26:20|91.89|91.39|91.94|91.44|91.94|91.44|91.88|91.38|6
1736209590000|2025-01-07 00:26:30|91.93|91.43|91.89|91.39|91.93|91.43|91.88|91.38|4
1736209600000|2025-01-07 00:26:40|91.88|91.38|91.86|91.36|91.88|91.38|91.86|91.36|3
1736209610000|2025-01-07 00:26:50|91.88|91.38|91.86|91.36|91.89|91.39|91.85|91.35|7
1736209620000|2025-01-07 00:27:00|91.88|91.38|91.96|91.46|91.96|91.46|91.88|91.38|6
1736209630000|2025-01-07 00:27:10|91.95|91.45|91.87|91.37|91.95|91.45|91.86|91.36|9
1736209640000|2025-01-07 00:27:20|91.86|91.36|91.85|91.35|91.89|91.39|91.85|91.35|7
1736209650000|2025-01-07 00:27:30|91.86|91.36|91.86|91.36|91.89|91.39|91.85|91.35|7
1736209660000|2025-01-07 00:27:40|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|3
1736209670000|2025-01-07 00:27:50|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|4
1736209680000|2025-01-07 00:28:00|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736209690000|2025-01-07 00:28:10|91.89|91.39|91.89|91.39|91.89|91.39|91.88|91.38|3
1736209700000|2025-01-07 00:28:20|91.88|91.38|91.86|91.36|91.89|91.39|91.86|91.36|10
1736209710000|2025-01-07 00:28:30|91.87|91.37|91.88|91.38|91.88|91.38|91.86|91.36|3
1736209720000|2025-01-07 00:28:40|91.9|91.4|91.91|91.41|91.91|91.41|91.9|91.4|2
1736209730000|2025-01-07 00:28:50|91.94|91.44|91.98|91.48|91.98|91.48|91.94|91.44|6
1736209740000|2025-01-07 00:29:00|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736209750000|2025-01-07 00:29:10|91.99|91.49|91.95|91.45|91.99|91.49|91.95|91.45|6
1736209760000|2025-01-07 00:29:20|91.94|91.44|92|91.5|92|91.5|91.94|91.44|9
1736209770000|2025-01-07 00:29:30|92.01|91.51|92.02|91.52|92.03|91.53|91.99|91.49|9
1736209780000|2025-01-07 00:29:40|92.03|91.53|92.01|91.51|92.07|91.57|92.01|91.51|8
1736209790000|2025-01-07 00:29:50|92|91.5|92|91.5|92|91.5|91.98|91.48|4
1736209800000|2025-01-07 00:30:00|91.99|91.49|91.88|91.38|91.99|91.49|91.87|91.37|16
1736209810000|2025-01-07 00:30:10|91.89|91.39|91.92|91.42|91.92|91.42|91.89|91.39|9
1736209820000|2025-01-07 00:30:20|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|4
1736209830000|2025-01-07 00:30:30|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736209840000|2025-01-07 00:30:40|91.87|91.37|91.86|91.36|91.87|91.37|91.85|91.35|5
1736209850000|2025-01-07 00:30:50|91.85|91.35|91.87|91.37|91.88|91.38|91.85|91.35|7
1736209860000|2025-01-07 00:31:00|91.86|91.36|91.86|91.36|91.86|91.36|91.84|91.34|4
1736209870000|2025-01-07 00:31:10|91.87|91.37|91.84|91.34|91.88|91.38|91.84|91.34|7
1736209880000|2025-01-07 00:31:20|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736209890000|2025-01-07 00:31:30|91.86|91.36|91.86|91.36|91.87|91.37|91.85|91.35|4
1736209900000|2025-01-07 00:31:40|91.83|91.33|91.78|91.28|91.83|91.33|91.76|91.26|15
1736209910000|2025-01-07 00:31:50|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736209920000|2025-01-07 00:32:00|91.78|91.28|91.78|91.28|91.78|91.28|91.74|91.24|9
1736209930000|2025-01-07 00:32:10|91.77|91.27|91.77|91.27|91.77|91.27|91.76|91.26|7
1736209940000|2025-01-07 00:32:20|91.76|91.26|91.78|91.28|91.79|91.29|91.76|91.26|12
1736209950000|2025-01-07 00:32:30|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736209960000|2025-01-07 00:32:40|91.78|91.28|91.8|91.3|91.8|91.3|91.78|91.28|2
1736209970000|2025-01-07 00:32:50|91.85|91.35|91.85|91.35|91.86|91.36|91.84|91.34|5
1736209980000|2025-01-07 00:33:00|91.84|91.34|91.86|91.36|91.88|91.38|91.84|91.34|6
1736209990000|2025-01-07 00:33:10|91.85|91.35|91.79|91.29|91.85|91.35|91.78|91.28|11
1736210000000|2025-01-07 00:33:20|91.8|91.3|91.8|91.3|91.8|91.3|91.79|91.29|3
1736210010000|2025-01-07 00:33:30|91.79|91.29|91.85|91.35|91.85|91.35|91.78|91.28|5
1736210020000|2025-01-07 00:33:40|91.86|91.36|91.84|91.34|91.86|91.36|91.84|91.34|3
1736210030000|2025-01-07 00:33:50|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736210040000|2025-01-07 00:34:00|91.84|91.34|91.8|91.3|91.84|91.34|91.8|91.3|3
1736210050000|2025-01-07 00:34:10|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736210060000|2025-01-07 00:34:20|91.81|91.31|91.85|91.35|91.85|91.35|91.81|91.31|4
1736210070000|2025-01-07 00:34:30|91.87|91.37|91.94|91.44|91.94|91.44|91.86|91.36|8
1736210080000|2025-01-07 00:34:40|91.93|91.43|91.94|91.44|91.95|91.45|91.93|91.43|3
1736210090000|2025-01-07 00:34:50|91.97|91.47|91.97|91.47|91.98|91.48|91.96|91.46|10
1736210100000|2025-01-07 00:35:00|91.99|91.49|92.04|91.54|92.04|91.54|91.95|91.45|14
1736210110000|2025-01-07 00:35:10|92.05|91.55|92.09|91.59|92.09|91.59|92.05|91.55|9
1736210120000|2025-01-07 00:35:20|92.16|91.66|92.08|91.58|92.18|91.68|92.07|91.57|12
1736210130000|2025-01-07 00:35:30|92.09|91.59|92.14|91.64|92.18|91.68|92.09|91.59|14
1736210140000|2025-01-07 00:35:40|92.13|91.63|92.06|91.56|92.14|91.64|92.06|91.56|17
1736210150000|2025-01-07 00:35:50|92.07|91.57|92.12|91.62|92.14|91.64|92.06|91.56|16
1736210160000|2025-01-07 00:36:00|92.11|91.61|92.06|91.56|92.11|91.61|92.06|91.56|8
1736210170000|2025-01-07 00:36:10|92.04|91.54|92.08|91.58|92.09|91.59|92.04|91.54|9
1736210180000|2025-01-07 00:36:20|92.07|91.57|92.07|91.57|92.08|91.58|92.07|91.57|3
1736210190000|2025-01-07 00:36:30|92.06|91.56|92|91.5|92.06|91.56|92|91.5|10
1736210200000|2025-01-07 00:36:40|91.99|91.49|92|91.5|92.01|91.51|91.99|91.49|5
1736210210000|2025-01-07 00:36:50|91.99|91.49|91.87|91.37|91.99|91.49|91.87|91.37|10
1736210220000|2025-01-07 00:37:00|91.86|91.36|91.88|91.38|91.89|91.39|91.86|91.36|7
1736210230000|2025-01-07 00:37:10|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|8
1736210240000|2025-01-07 00:37:20|91.87|91.37|91.79|91.29|91.88|91.38|91.79|91.29|12
1736210250000|2025-01-07 00:37:30|91.78|91.28|91.86|91.36|91.87|91.37|91.77|91.27|10
1736210260000|2025-01-07 00:37:40|91.87|91.37|91.89|91.39|91.89|91.39|91.86|91.36|7
1736210270000|2025-01-07 00:37:50|91.88|91.38|91.89|91.39|91.9|91.4|91.88|91.38|3
1736210280000|2025-01-07 00:38:00|91.88|91.38|91.95|91.45|91.96|91.46|91.88|91.38|8
1736210290000|2025-01-07 00:38:10|91.96|91.46|91.96|91.46|91.98|91.48|91.95|91.45|6
1736210300000|2025-01-07 00:38:20|91.95|91.45|91.92|91.42|91.95|91.45|91.91|91.41|5
1736210310000|2025-01-07 00:38:30|91.91|91.41|91.91|91.41|91.92|91.42|91.91|91.41|9
1736210320000|2025-01-07 00:38:40|91.9|91.4|91.86|91.36|91.9|91.4|91.86|91.36|7
1736210330000|2025-01-07 00:38:50|91.87|91.37|91.92|91.42|91.92|91.42|91.87|91.37|6
1736210340000|2025-01-07 00:39:00|91.91|91.41|91.95|91.45|91.95|91.45|91.87|91.37|15
1736210350000|2025-01-07 00:39:10|91.94|91.44|91.88|91.38|91.94|91.44|91.85|91.35|12
1736210360000|2025-01-07 00:39:20|91.89|91.39|91.87|91.37|91.9|91.4|91.87|91.37|9
1736210370000|2025-01-07 00:39:30|91.88|91.38|91.89|91.39|91.9|91.4|91.87|91.37|10
1736210380000|2025-01-07 00:39:40|91.88|91.38|91.89|91.39|91.89|91.39|91.86|91.36|9
1736210390000|2025-01-07 00:39:50|91.9|91.4|91.91|91.41|91.91|91.41|91.89|91.39|8
1736210400000|2025-01-07 00:40:00|91.9|91.4|91.85|91.35|91.92|91.42|91.85|91.35|12
1736210410000|2025-01-07 00:40:10|91.84|91.34|91.78|91.28|91.84|91.34|91.78|91.28|13
1736210420000|2025-01-07 00:40:20|91.8|91.3|91.82|91.32|91.82|91.32|91.79|91.29|5
1736210430000|2025-01-07 00:40:30|91.81|91.31|91.75|91.25|91.81|91.31|91.75|91.25|9
1736210440000|2025-01-07 00:40:40|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|2
1736210450000|2025-01-07 00:40:50|91.77|91.27|91.76|91.26|91.78|91.28|91.75|91.25|8
1736210460000|2025-01-07 00:41:00|91.77|91.27|91.82|91.32|91.82|91.32|91.76|91.26|9
1736210470000|2025-01-07 00:41:10|91.87|91.37|91.79|91.29|91.87|91.37|91.79|91.29|18
1736210480000|2025-01-07 00:41:20|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|7
1736210490000|2025-01-07 00:41:30|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|5
1736210500000|2025-01-07 00:41:40|91.79|91.29|91.75|91.25|91.79|91.29|91.75|91.25|8
1736210510000|2025-01-07 00:41:50|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736210520000|2025-01-07 00:42:00|91.77|91.27|91.79|91.29|91.8|91.3|91.76|91.26|7
1736210530000|2025-01-07 00:42:10|91.8|91.3|91.81|91.31|91.84|91.34|91.8|91.3|9
1736210540000|2025-01-07 00:42:20|91.82|91.32|91.82|91.32|91.85|91.35|91.81|91.31|8
1736210550000|2025-01-07 00:42:30|91.86|91.36|91.79|91.29|91.86|91.36|91.78|91.28|15
1736210560000|2025-01-07 00:42:40|91.82|91.32|91.8|91.3|91.82|91.32|91.8|91.3|3
1736210580000|2025-01-07 00:43:00|91.79|91.29|91.86|91.36|91.86|91.36|91.79|91.29|10
1736210590000|2025-01-07 00:43:10|91.87|91.37|91.87|91.37|91.88|91.38|91.86|91.36|10
1736210600000|2025-01-07 00:43:20|91.89|91.39|91.89|91.39|91.92|91.42|91.87|91.37|11
1736210610000|2025-01-07 00:43:30|91.88|91.38|91.87|91.37|91.88|91.38|91.86|91.36|4
1736210620000|2025-01-07 00:43:40|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736210630000|2025-01-07 00:43:50|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736210640000|2025-01-07 00:44:00|91.86|91.36|91.81|91.31|91.86|91.36|91.81|91.31|8
1736210650000|2025-01-07 00:44:10|91.8|91.3|91.77|91.27|91.8|91.3|91.77|91.27|4
1736210660000|2025-01-07 00:44:20|91.78|91.28|91.7|91.2|91.78|91.28|91.68|91.18|13
1736210670000|2025-01-07 00:44:30|91.69|91.19|91.76|91.26|91.77|91.27|91.69|91.19|10
1736210680000|2025-01-07 00:44:40|91.77|91.27|91.76|91.26|91.77|91.27|91.75|91.25|4
1736210690000|2025-01-07 00:44:50|91.77|91.27|91.75|91.25|91.77|91.27|91.75|91.25|3
1736210700000|2025-01-07 00:45:00|91.74|91.24|91.71|91.21|91.74|91.24|91.69|91.19|11
1736210710000|2025-01-07 00:45:10|91.7|91.2|91.7|91.2|91.71|91.21|91.69|91.19|5
1736210720000|2025-01-07 00:45:20|91.72|91.22|91.75|91.25|91.76|91.26|91.72|91.22|9
1736210730000|2025-01-07 00:45:30|91.76|91.26|91.78|91.28|91.79|91.29|91.76|91.26|8
1736210740000|2025-01-07 00:45:40|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|3
1736210750000|2025-01-07 00:45:50|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736210760000|2025-01-07 00:46:00|91.76|91.26|91.7|91.2|91.76|91.26|91.7|91.2|9
1736210770000|2025-01-07 00:46:10|91.69|91.19|91.7|91.2|91.7|91.2|91.67|91.17|5
1736210780000|2025-01-07 00:46:20|91.69|91.19|91.66|91.16|91.69|91.19|91.66|91.16|6
1736210790000|2025-01-07 00:46:30|91.67|91.17|91.68|91.18|91.68|91.18|91.66|91.16|6
1736210800000|2025-01-07 00:46:40|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|6
1736210810000|2025-01-07 00:46:50|91.65|91.15|91.61|91.11|91.65|91.15|91.61|91.11|2
1736210820000|2025-01-07 00:47:00|91.57|91.07|91.6|91.1|91.61|91.11|91.57|91.07|13
1736210830000|2025-01-07 00:47:10|91.59|91.09|91.55|91.05|91.6|91.1|91.55|91.05|15
1736210840000|2025-01-07 00:47:20|91.54|91.04|91.54|91.04|91.55|91.05|91.54|91.04|7
1736210850000|2025-01-07 00:47:30|91.55|91.05|91.57|91.07|91.57|91.07|91.55|91.05|2
1736210860000|2025-01-07 00:47:40|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736210870000|2025-01-07 00:47:50|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|8
1736210880000|2025-01-07 00:48:00|91.57|91.07|91.63|91.13|91.64|91.14|91.57|91.07|13
1736210890000|2025-01-07 00:48:10|91.64|91.14|91.67|91.17|91.67|91.17|91.64|91.14|6
1736210900000|2025-01-07 00:48:20|91.66|91.16|91.67|91.17|91.68|91.18|91.66|91.16|10
1736210910000|2025-01-07 00:48:30|91.68|91.18|91.66|91.16|91.68|91.18|91.66|91.16|5
1736210920000|2025-01-07 00:48:40|91.67|91.17|91.72|91.22|91.72|91.22|91.67|91.17|5
1736210930000|2025-01-07 00:48:50|91.73|91.23|91.75|91.25|91.75|91.25|91.72|91.22|8
1736210940000|2025-01-07 00:49:00|91.76|91.26|91.78|91.28|91.82|91.32|91.76|91.26|10
1736210950000|2025-01-07 00:49:10|91.79|91.29|91.78|91.28|91.82|91.32|91.78|91.28|7
1736210960000|2025-01-07 00:49:20|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|6
1736210970000|2025-01-07 00:49:30|91.79|91.29|91.8|91.3|91.82|91.32|91.78|91.28|11
1736210980000|2025-01-07 00:49:40|91.79|91.29|91.78|91.28|91.82|91.32|91.77|91.27|8
1736210990000|2025-01-07 00:49:50|91.77|91.27|91.76|91.26|91.79|91.29|91.76|91.26|5
1736211000000|2025-01-07 00:50:00|91.75|91.25|91.76|91.26|91.78|91.28|91.74|91.24|6
1736211010000|2025-01-07 00:50:10|91.78|91.28|91.74|91.24|91.79|91.29|91.74|91.24|10
1736211020000|2025-01-07 00:50:20|91.77|91.27|91.77|91.27|91.79|91.29|91.76|91.26|10
1736211030000|2025-01-07 00:50:30|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736211040000|2025-01-07 00:50:40|91.77|91.27|91.77|91.27|91.79|91.29|91.76|91.26|11
1736211050000|2025-01-07 00:50:50|91.78|91.28|91.78|91.28|91.79|91.29|91.77|91.27|10
1736211060000|2025-01-07 00:51:00|91.77|91.27|91.81|91.31|91.81|91.31|91.77|91.27|11
1736211070000|2025-01-07 00:51:10|91.82|91.32|91.84|91.34|91.84|91.34|91.82|91.32|5
1736211080000|2025-01-07 00:51:20|91.85|91.35|91.86|91.36|91.86|91.36|91.85|91.35|2
1736211090000|2025-01-07 00:51:30|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|3
1736211100000|2025-01-07 00:51:40|91.81|91.31|91.77|91.27|91.83|91.33|91.75|91.25|14
1736211110000|2025-01-07 00:51:50|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736211120000|2025-01-07 00:52:00|91.77|91.27|91.77|91.27|91.78|91.28|91.76|91.26|9
1736211130000|2025-01-07 00:52:10|91.76|91.26|91.75|91.25|91.76|91.26|91.69|91.19|14
1736211140000|2025-01-07 00:52:20|91.74|91.24|91.76|91.26|91.76|91.26|91.72|91.22|13
1736211150000|2025-01-07 00:52:30|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736211160000|2025-01-07 00:52:40|91.74|91.24|91.7|91.2|91.74|91.24|91.69|91.19|5
1736211170000|2025-01-07 00:52:50|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|3
1736211180000|2025-01-07 00:53:00|91.72|91.22|91.71|91.21|91.73|91.23|91.7|91.2|5
1736211190000|2025-01-07 00:53:10|91.74|91.24|91.68|91.18|91.74|91.24|91.68|91.18|3
1736211200000|2025-01-07 00:53:20|91.66|91.16|91.69|91.19|91.69|91.19|91.66|91.16|6
1736211210000|2025-01-07 00:53:30|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|5
1736211220000|2025-01-07 00:53:40|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|6
1736211230000|2025-01-07 00:53:50|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|4
1736211240000|2025-01-07 00:54:00|91.7|91.2|91.73|91.23|91.74|91.24|91.7|91.2|6
1736211250000|2025-01-07 00:54:10|91.72|91.22|91.7|91.2|91.72|91.22|91.69|91.19|7
1736211260000|2025-01-07 00:54:20|91.71|91.21|91.71|91.21|91.72|91.22|91.7|91.2|7
1736211270000|2025-01-07 00:54:30|91.72|91.22|91.74|91.24|91.74|91.24|91.72|91.22|5
1736211280000|2025-01-07 00:54:40|91.75|91.25|91.71|91.21|91.75|91.25|91.69|91.19|5
1736211290000|2025-01-07 00:54:50|91.7|91.2|91.74|91.24|91.75|91.25|91.7|91.2|7
1736211300000|2025-01-07 00:55:00|91.73|91.23|91.7|91.2|91.74|91.24|91.7|91.2|7
1736211310000|2025-01-07 00:55:10|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736211320000|2025-01-07 00:55:20|91.68|91.18|91.64|91.14|91.68|91.18|91.64|91.14|2
1736211340000|2025-01-07 00:55:40|91.6|91.1|91.58|91.08|91.6|91.1|91.58|91.08|4
1736211350000|2025-01-07 00:55:50|91.59|91.09|91.56|91.06|91.59|91.09|91.55|91.05|4
1736211360000|2025-01-07 00:56:00|91.57|91.07|91.58|91.08|91.59|91.09|91.56|91.06|5
1736211370000|2025-01-07 00:56:10|91.56|91.06|91.54|91.04|91.56|91.06|91.54|91.04|3
1736211380000|2025-01-07 00:56:20|91.53|91.03|91.48|90.98|91.53|91.03|91.46|90.96|9
1736211390000|2025-01-07 00:56:30|91.49|90.99|91.49|90.99|91.51|91.01|91.48|90.98|13
1736211400000|2025-01-07 00:56:40|91.48|90.98|91.49|90.99|91.5|91|91.48|90.98|9
1736211410000|2025-01-07 00:56:50|91.5|91|91.49|90.99|91.51|91.01|91.49|90.99|8
1736211420000|2025-01-07 00:57:00|91.5|91|91.5|91|91.52|91.02|91.5|91|5
1736211430000|2025-01-07 00:57:10|91.49|90.99|91.45|90.95|91.5|91|91.44|90.94|6
1736211440000|2025-01-07 00:57:20|91.44|90.94|91.5|91|91.5|91|91.44|90.94|5
1736211450000|2025-01-07 00:57:30|91.51|91.01|91.47|90.97|91.51|91.01|91.47|90.97|11
1736211460000|2025-01-07 00:57:40|91.46|90.96|91.47|90.97|91.48|90.98|91.46|90.96|4
1736211470000|2025-01-07 00:57:50|91.48|90.98|91.47|90.97|91.48|90.98|91.47|90.97|4
1736211480000|2025-01-07 00:58:00|91.48|90.98|91.48|90.98|91.48|90.98|91.47|90.97|5
1736211490000|2025-01-07 00:58:10|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736211500000|2025-01-07 00:58:20|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|2
1736211510000|2025-01-07 00:58:30|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736211520000|2025-01-07 00:58:40|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1736211530000|2025-01-07 00:58:50|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1736211540000|2025-01-07 00:59:00|91.41|90.91|91.46|90.96|91.46|90.96|91.41|90.91|5
1736211550000|2025-01-07 00:59:10|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1736211560000|2025-01-07 00:59:20|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736211580000|2025-01-07 00:59:40|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|2
1736211590000|2025-01-07 00:59:50|91.44|90.94|91.44|90.94|91.45|90.95|91.44|90.94|3
1736211600000|2025-01-07 01:00:00|91.43|90.93|91.43|90.93|91.43|90.93|91.39|90.89|7
1736211610000|2025-01-07 01:00:10|91.42|90.92|91.49|90.99|91.49|90.99|91.42|90.92|10
1736211620000|2025-01-07 01:00:20|91.48|90.98|91.5|91|91.5|91|91.48|90.98|5
1736211630000|2025-01-07 01:00:30|91.49|90.99|91.5|91|91.5|91|91.48|90.98|6
1736211640000|2025-01-07 01:00:40|91.53|91.03|91.54|91.04|91.54|91.04|91.52|91.02|10
1736211650000|2025-01-07 01:00:50|91.55|91.05|91.56|91.06|91.56|91.06|91.55|91.05|2
1736211660000|2025-01-07 01:01:00|91.57|91.07|91.58|91.08|91.61|91.11|91.56|91.06|8
1736211670000|2025-01-07 01:01:10|91.56|91.06|91.47|90.97|91.56|91.06|91.47|90.97|10
1736211680000|2025-01-07 01:01:20|91.48|90.98|91.47|90.97|91.48|90.98|91.47|90.97|2
1736211690000|2025-01-07 01:01:30|91.46|90.96|91.44|90.94|91.47|90.97|91.41|90.91|12
1736211700000|2025-01-07 01:01:40|91.43|90.93|91.38|90.88|91.43|90.93|91.37|90.87|10
1736211710000|2025-01-07 01:01:50|91.37|90.87|91.35|90.85|91.37|90.87|91.35|90.85|7
1736211720000|2025-01-07 01:02:00|91.34|90.84|91.28|90.78|91.34|90.84|91.26|90.76|14
1736211730000|2025-01-07 01:02:10|91.29|90.79|91.13|90.63|91.29|90.79|91.13|90.63|18
1736211750000|2025-01-07 01:02:30|91.14|90.64|91.11|90.61|91.14|90.64|91.11|90.61|5
1736211760000|2025-01-07 01:02:40|91.09|90.59|91.02|90.52|91.09|90.59|91.01|90.51|11
1736211770000|2025-01-07 01:02:50|91.01|90.51|91.01|90.51|91.03|90.53|90.99|90.49|19
1736211780000|2025-01-07 01:03:00|91.02|90.52|91.07|90.57|91.07|90.57|90.99|90.49|14
1736211790000|2025-01-07 01:03:10|91.05|90.55|91.02|90.52|91.06|90.56|91.01|90.51|15
1736211800000|2025-01-07 01:03:20|91.01|90.51|90.97|90.47|91.02|90.52|90.97|90.47|8
1736211810000|2025-01-07 01:03:30|90.98|90.48|90.96|90.46|90.98|90.48|90.94|90.44|10
1736211820000|2025-01-07 01:03:40|90.95|90.45|90.95|90.45|90.97|90.47|90.94|90.44|9
1736211830000|2025-01-07 01:03:50|90.96|90.46|90.79|90.29|90.96|90.46|90.78|90.28|12
1736211840000|2025-01-07 01:04:00|90.82|90.32|90.87|90.37|90.87|90.37|90.82|90.32|7
1736211850000|2025-01-07 01:04:10|90.88|90.38|90.87|90.37|90.9|90.4|90.87|90.37|6
1736211860000|2025-01-07 01:04:20|90.89|90.39|90.96|90.46|90.97|90.47|90.89|90.39|9
1736211870000|2025-01-07 01:04:30|90.95|90.45|90.92|90.42|90.95|90.45|90.91|90.41|6
1736211880000|2025-01-07 01:04:40|90.9|90.4|90.88|90.38|90.9|90.4|90.86|90.36|10
1736211890000|2025-01-07 01:04:50|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736211900000|2025-01-07 01:05:00|90.86|90.36|90.8|90.3|90.86|90.36|90.79|90.29|7
1736211910000|2025-01-07 01:05:10|90.78|90.28|90.76|90.26|90.78|90.28|90.76|90.26|5
1736211920000|2025-01-07 01:05:20|90.78|90.28|90.85|90.35|90.85|90.35|90.77|90.27|12
1736211930000|2025-01-07 01:05:30|90.84|90.34|90.87|90.37|90.87|90.37|90.83|90.33|9
1736211940000|2025-01-07 01:05:40|90.88|90.38|90.87|90.37|90.89|90.39|90.87|90.37|8
1736211950000|2025-01-07 01:05:50|90.86|90.36|90.84|90.34|90.86|90.36|90.8|90.3|7
1736211960000|2025-01-07 01:06:00|90.83|90.33|90.77|90.27|90.84|90.34|90.77|90.27|10
1736211970000|2025-01-07 01:06:10|90.78|90.28|90.85|90.35|90.85|90.35|90.78|90.28|5
1736211980000|2025-01-07 01:06:20|90.86|90.36|90.99|90.49|90.99|90.49|90.86|90.36|10
1736211990000|2025-01-07 01:06:30|90.98|90.48|91.03|90.53|91.03|90.53|90.97|90.47|6
1736212000000|2025-01-07 01:06:40|91.02|90.52|91.04|90.54|91.05|90.55|91|90.5|10
1736212010000|2025-01-07 01:06:50|91.05|90.55|91.09|90.59|91.09|90.59|91.05|90.55|6
1736212020000|2025-01-07 01:07:00|91.11|90.61|91.18|90.68|91.18|90.68|91.11|90.61|9
1736212030000|2025-01-07 01:07:10|91.17|90.67|91.11|90.61|91.17|90.67|91.1|90.6|11
1736212040000|2025-01-07 01:07:20|91.13|90.63|91.09|90.59|91.13|90.63|91.07|90.57|8
1736212050000|2025-01-07 01:07:30|91.08|90.58|91.09|90.59|91.11|90.61|91.08|90.58|7
1736212060000|2025-01-07 01:07:40|91.1|90.6|91.1|90.6|91.11|90.61|91.09|90.59|6
1736212070000|2025-01-07 01:07:50|91.09|90.59|91.05|90.55|91.09|90.59|91.05|90.55|5
1736212080000|2025-01-07 01:08:00|91.06|90.56|91.06|90.56|91.08|90.58|91.05|90.55|8
1736212090000|2025-01-07 01:08:10|91.05|90.55|91.02|90.52|91.05|90.55|91|90.5|8
1736212100000|2025-01-07 01:08:20|91.04|90.54|91.06|90.56|91.07|90.57|91.04|90.54|8
1736212110000|2025-01-07 01:08:30|91.07|90.57|91.07|90.57|91.08|90.58|91.06|90.56|5
1736212120000|2025-01-07 01:08:40|91.08|90.58|91.01|90.51|91.08|90.58|91.01|90.51|8
1736212130000|2025-01-07 01:08:50|91.02|90.52|91|90.5|91.02|90.52|91|90.5|3
1736212140000|2025-01-07 01:09:00|91.01|90.51|90.99|90.49|91.03|90.53|90.99|90.49|5
1736212150000|2025-01-07 01:09:10|91|90.5|91.01|90.51|91.01|90.51|90.99|90.49|5
1736212160000|2025-01-07 01:09:20|91|90.5|91.02|90.52|91.02|90.52|91|90.5|3
1736212170000|2025-01-07 01:09:30|91.01|90.51|90.98|90.48|91.01|90.51|90.98|90.48|4
1736212180000|2025-01-07 01:09:40|90.99|90.49|91.06|90.56|91.06|90.56|90.99|90.49|6
1736212190000|2025-01-07 01:09:50|91.05|90.55|91.05|90.55|91.05|90.55|91.05|90.55|1
1736212200000|2025-01-07 01:10:00|91.02|90.52|91|90.5|91.02|90.52|90.99|90.49|7
1736212210000|2025-01-07 01:10:10|90.99|90.49|91.05|90.55|91.05|90.55|90.97|90.47|9
1736212220000|2025-01-07 01:10:20|91.06|90.56|91.07|90.57|91.07|90.57|91.06|90.56|2
1736212230000|2025-01-07 01:10:30|91.06|90.56|91.04|90.54|91.07|90.57|91.04|90.54|5
1736212240000|2025-01-07 01:10:40|91.01|90.51|90.95|90.45|91.01|90.51|90.95|90.45|7
1736212250000|2025-01-07 01:10:50|90.94|90.44|90.95|90.45|90.96|90.46|90.94|90.44|4
1736212260000|2025-01-07 01:11:00|90.96|90.46|91|90.5|91|90.5|90.96|90.46|3
1736212270000|2025-01-07 01:11:10|91.01|90.51|90.98|90.48|91.01|90.51|90.98|90.48|4
1736212280000|2025-01-07 01:11:20|90.96|90.46|90.98|90.48|90.98|90.48|90.96|90.46|5
1736212290000|2025-01-07 01:11:30|90.97|90.47|91|90.5|91|90.5|90.96|90.46|5
1736212300000|2025-01-07 01:11:40|91.01|90.51|91.01|90.51|91.03|90.53|91.01|90.51|5
1736212310000|2025-01-07 01:11:50|91.02|90.52|91.04|90.54|91.05|90.55|91.02|90.52|8
1736212320000|2025-01-07 01:12:00|91.05|90.55|91.07|90.57|91.07|90.57|91.04|90.54|4
1736212330000|2025-01-07 01:12:10|91.09|90.59|91.04|90.54|91.09|90.59|91.04|90.54|6
1736212340000|2025-01-07 01:12:20|91.07|90.57|91.04|90.54|91.07|90.57|91.04|90.54|5
1736212350000|2025-01-07 01:12:30|91.03|90.53|91|90.5|91.03|90.53|90.99|90.49|4
1736212360000|2025-01-07 01:12:40|91.01|90.51|91|90.5|91.02|90.52|90.99|90.49|7
1736212380000|2025-01-07 01:13:00|90.99|90.49|90.98|90.48|91|90.5|90.97|90.47|10
1736212390000|2025-01-07 01:13:10|90.99|90.49|91.04|90.54|91.04|90.54|90.99|90.49|3
1736212400000|2025-01-07 01:13:20|91.05|90.55|91.01|90.51|91.05|90.55|91.01|90.51|4
1736212410000|2025-01-07 01:13:30|91.02|90.52|91.04|90.54|91.04|90.54|91.02|90.52|4
1736212420000|2025-01-07 01:13:40|91.03|90.53|91.04|90.54|91.05|90.55|91.03|90.53|4
1736212430000|2025-01-07 01:13:50|91.03|90.53|91.04|90.54|91.04|90.54|91.02|90.52|4
1736212440000|2025-01-07 01:14:00|91.05|90.55|91.09|90.59|91.09|90.59|91.05|90.55|13
1736212450000|2025-01-07 01:14:10|91.11|90.61|91.1|90.6|91.11|90.61|91.09|90.59|4
1736212470000|2025-01-07 01:14:30|91.09|90.59|91.05|90.55|91.09|90.59|91.05|90.55|4
1736212480000|2025-01-07 01:14:40|91.06|90.56|91.06|90.56|91.06|90.56|91.06|90.56|1
1736212490000|2025-01-07 01:14:50|91.05|90.55|91.06|90.56|91.06|90.56|91.05|90.55|2
1736212500000|2025-01-07 01:15:00|91.08|90.58|91.15|90.65|91.15|90.65|91.08|90.58|7
1736212510000|2025-01-07 01:15:10|91.17|90.67|91.17|90.67|91.17|90.67|91.16|90.66|5
1736212520000|2025-01-07 01:15:20|91.18|90.68|91.27|90.77|91.28|90.78|91.18|90.68|11
1736212530000|2025-01-07 01:15:30|91.26|90.76|91.2|90.7|91.26|90.76|91.2|90.7|5
1736212540000|2025-01-07 01:15:40|91.21|90.71|91.24|90.74|91.25|90.75|91.21|90.71|7
1736212550000|2025-01-07 01:15:50|91.25|90.75|91.25|90.75|91.26|90.76|91.24|90.74|5
1736212560000|2025-01-07 01:16:00|91.27|90.77|91.26|90.76|91.27|90.77|91.26|90.76|4
1736212570000|2025-01-07 01:16:10|91.28|90.78|91.33|90.83|91.34|90.84|91.28|90.78|5
1736212580000|2025-01-07 01:16:20|91.34|90.84|91.36|90.86|91.37|90.87|91.34|90.84|6
1736212590000|2025-01-07 01:16:30|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1736212600000|2025-01-07 01:16:40|91.4|90.9|91.39|90.89|91.42|90.92|91.39|90.89|3
1736212610000|2025-01-07 01:16:50|91.4|90.9|91.4|90.9|91.47|90.97|91.39|90.89|14
1736212620000|2025-01-07 01:17:00|91.41|90.91|91.37|90.87|91.41|90.91|91.37|90.87|6
1736212630000|2025-01-07 01:17:10|91.36|90.86|91.35|90.85|91.38|90.88|91.35|90.85|6
1736212640000|2025-01-07 01:17:20|91.36|90.86|91.36|90.86|91.39|90.89|91.36|90.86|4
1736212650000|2025-01-07 01:17:30|91.37|90.87|91.37|90.87|91.37|90.87|91.36|90.86|3
1736212660000|2025-01-07 01:17:40|91.38|90.88|91.38|90.88|91.39|90.89|91.37|90.87|4
1736212670000|2025-01-07 01:17:50|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736212680000|2025-01-07 01:18:00|91.38|90.88|91.38|90.88|91.38|90.88|91.37|90.87|3
1736212690000|2025-01-07 01:18:10|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736212700000|2025-01-07 01:18:20|91.36|90.86|91.37|90.87|91.37|90.87|91.36|90.86|2
1736212710000|2025-01-07 01:18:30|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736212720000|2025-01-07 01:18:40|91.37|90.87|91.35|90.85|91.37|90.87|91.35|90.85|4
1736212730000|2025-01-07 01:18:50|91.34|90.84|91.34|90.84|91.34|90.84|91.3|90.8|4
1736212740000|2025-01-07 01:19:00|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|2
1736212750000|2025-01-07 01:19:10|91.29|90.79|91.35|90.85|91.35|90.85|91.29|90.79|5
1736212760000|2025-01-07 01:19:20|91.34|90.84|91.35|90.85|91.35|90.85|91.34|90.84|2
1736212770000|2025-01-07 01:19:30|91.34|90.84|91.34|90.84|91.35|90.85|91.33|90.83|6
1736212780000|2025-01-07 01:19:40|91.35|90.85|91.36|90.86|91.38|90.88|91.35|90.85|4
1736212790000|2025-01-07 01:19:50|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736212800000|2025-01-07 01:20:00|91.36|90.86|91.37|90.87|91.37|90.87|91.36|90.86|4
1736212810000|2025-01-07 01:20:10|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736212820000|2025-01-07 01:20:20|91.45|90.95|91.37|90.87|91.45|90.95|91.37|90.87|7
1736212830000|2025-01-07 01:20:30|91.36|90.86|91.34|90.84|91.36|90.86|91.34|90.84|3
1736212840000|2025-01-07 01:20:40|91.36|90.86|91.35|90.85|91.36|90.86|91.34|90.84|4
1736212850000|2025-01-07 01:20:50|91.34|90.84|91.36|90.86|91.36|90.86|91.34|90.84|3
1736212870000|2025-01-07 01:21:10|91.37|90.87|91.36|90.86|91.37|90.87|91.36|90.86|2
1736212880000|2025-01-07 01:21:20|91.37|90.87|91.4|90.9|91.4|90.9|91.37|90.87|4
1736212890000|2025-01-07 01:21:30|91.41|90.91|91.43|90.93|91.44|90.94|91.41|90.91|3
1736212900000|2025-01-07 01:21:40|91.44|90.94|91.48|90.98|91.48|90.98|91.44|90.94|4
1736212910000|2025-01-07 01:21:50|91.47|90.97|91.46|90.96|91.47|90.97|91.45|90.95|4
1736212920000|2025-01-07 01:22:00|91.47|90.97|91.45|90.95|91.49|90.99|91.45|90.95|6
1736212930000|2025-01-07 01:22:10|91.43|90.93|91.4|90.9|91.43|90.93|91.4|90.9|6
1736212940000|2025-01-07 01:22:20|91.41|90.91|91.42|90.92|91.44|90.94|91.41|90.91|5
1736212950000|2025-01-07 01:22:30|91.43|90.93|91.43|90.93|91.43|90.93|91.42|90.92|5
1736212960000|2025-01-07 01:22:40|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1736212980000|2025-01-07 01:23:00|91.45|90.95|91.43|90.93|91.47|90.97|91.43|90.93|7
1736212990000|2025-01-07 01:23:10|91.44|90.94|91.43|90.93|91.44|90.94|91.43|90.93|4
1736213000000|2025-01-07 01:23:20|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736213030000|2025-01-07 01:23:50|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736213040000|2025-01-07 01:24:00|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736213050000|2025-01-07 01:24:10|91.53|91.03|91.55|91.05|91.55|91.05|91.52|91.02|5
1736213060000|2025-01-07 01:24:20|91.56|91.06|91.59|91.09|91.59|91.09|91.56|91.06|3
1736213080000|2025-01-07 01:24:40|91.58|91.08|91.56|91.06|91.58|91.08|91.56|91.06|5
1736213100000|2025-01-07 01:25:00|91.55|91.05|91.57|91.07|91.57|91.07|91.55|91.05|3
1736213110000|2025-01-07 01:25:10|91.59|91.09|91.62|91.12|91.63|91.13|91.58|91.08|8
1736213120000|2025-01-07 01:25:20|91.63|91.13|91.65|91.15|91.66|91.16|91.63|91.13|6
1736213130000|2025-01-07 01:25:30|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736213140000|2025-01-07 01:25:40|91.63|91.13|91.58|91.08|91.63|91.13|91.57|91.07|5
1736213150000|2025-01-07 01:25:50|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736213160000|2025-01-07 01:26:00|91.53|91.03|91.51|91.01|91.53|91.03|91.51|91.01|3
1736213170000|2025-01-07 01:26:10|91.5|91|91.48|90.98|91.5|91|91.43|90.93|14
1736213180000|2025-01-07 01:26:20|91.47|90.97|91.48|90.98|91.49|90.99|91.47|90.97|3
1736213190000|2025-01-07 01:26:30|91.47|90.97|91.47|90.97|91.47|90.97|91.46|90.96|3
1736213200000|2025-01-07 01:26:40|91.48|90.98|91.47|90.97|91.49|90.99|91.47|90.97|8
1736213210000|2025-01-07 01:26:50|91.48|90.98|91.48|90.98|91.49|90.99|91.48|90.98|3
1736213220000|2025-01-07 01:27:00|91.49|90.99|91.46|90.96|91.49|90.99|91.45|90.95|6
1736213230000|2025-01-07 01:27:10|91.47|90.97|91.47|90.97|91.49|90.99|91.47|90.97|4
1736213240000|2025-01-07 01:27:20|91.48|90.98|91.44|90.94|91.48|90.98|91.44|90.94|5
1736213250000|2025-01-07 01:27:30|91.43|90.93|91.42|90.92|91.43|90.93|91.42|90.92|4
1736213260000|2025-01-07 01:27:40|91.44|90.94|91.43|90.93|91.44|90.94|91.43|90.93|2
1736213270000|2025-01-07 01:27:50|91.44|90.94|91.43|90.93|91.44|90.94|91.43|90.93|2
1736213280000|2025-01-07 01:28:00|91.42|90.92|91.42|90.92|91.44|90.94|91.42|90.92|5
1736213290000|2025-01-07 01:28:10|91.43|90.93|91.43|90.93|91.43|90.93|91.43|90.93|1
1736213300000|2025-01-07 01:28:20|91.42|90.92|91.39|90.89|91.42|90.92|91.38|90.88|5
1736213310000|2025-01-07 01:28:30|91.43|90.93|91.47|90.97|91.47|90.97|91.42|90.92|10
1736213320000|2025-01-07 01:28:40|91.49|90.99|91.48|90.98|91.5|91|91.48|90.98|4
1736213330000|2025-01-07 01:28:50|91.49|90.99|91.49|90.99|91.52|91.02|91.49|90.99|4
1736213340000|2025-01-07 01:29:00|91.48|90.98|91.47|90.97|91.5|91|91.46|90.96|6
1736213350000|2025-01-07 01:29:10|91.48|90.98|91.53|91.03|91.53|91.03|91.48|90.98|6
1736213360000|2025-01-07 01:29:20|91.52|91.02|91.46|90.96|91.52|91.02|91.46|90.96|3
1736213370000|2025-01-07 01:29:30|91.47|90.97|91.45|90.95|91.47|90.97|91.44|90.94|7
1736213380000|2025-01-07 01:29:40|91.46|90.96|91.39|90.89|91.46|90.96|91.37|90.87|12
1736213390000|2025-01-07 01:29:50|91.4|90.9|91.43|90.93|91.43|90.93|91.39|90.89|6
1736213400000|2025-01-07 01:30:00|91.44|90.94|91.46|90.96|91.47|90.97|91.44|90.94|5
1736213410000|2025-01-07 01:30:10|91.45|90.95|91.44|90.94|91.47|90.97|91.44|90.94|8
1736213420000|2025-01-07 01:30:20|91.45|90.95|91.48|90.98|91.48|90.98|91.44|90.94|7
1736213430000|2025-01-07 01:30:30|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|2
1736213440000|2025-01-07 01:30:40|91.47|90.97|91.52|91.02|91.53|91.03|91.47|90.97|4
1736213450000|2025-01-07 01:30:50|91.53|91.03|91.56|91.06|91.56|91.06|91.53|91.03|3
1736213460000|2025-01-07 01:31:00|91.57|91.07|91.64|91.14|91.67|91.17|91.57|91.07|12
1736213470000|2025-01-07 01:31:10|91.66|91.16|91.68|91.18|91.69|91.19|91.66|91.16|4
1736213480000|2025-01-07 01:31:20|91.67|91.17|91.65|91.15|91.67|91.17|91.65|91.15|5
1736213490000|2025-01-07 01:31:30|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736213500000|2025-01-07 01:31:40|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|4
1736213510000|2025-01-07 01:31:50|91.67|91.17|91.7|91.2|91.7|91.2|91.67|91.17|4
1736213520000|2025-01-07 01:32:00|91.69|91.19|91.73|91.23|91.75|91.25|91.67|91.17|12
1736213530000|2025-01-07 01:32:10|91.74|91.24|91.74|91.24|91.74|91.24|91.73|91.23|3
1736213540000|2025-01-07 01:32:20|91.75|91.25|91.75|91.25|91.76|91.26|91.75|91.25|3
1736213550000|2025-01-07 01:32:30|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|2
1736213560000|2025-01-07 01:32:40|91.77|91.27|91.78|91.28|91.79|91.29|91.77|91.27|4
1736213570000|2025-01-07 01:32:50|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1736213580000|2025-01-07 01:33:00|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|4
1736213590000|2025-01-07 01:33:10|91.73|91.23|91.67|91.17|91.74|91.24|91.67|91.17|8
1736213610000|2025-01-07 01:33:30|91.7|91.2|91.64|91.14|91.7|91.2|91.64|91.14|11
1736213620000|2025-01-07 01:33:40|91.63|91.13|91.66|91.16|91.66|91.16|91.63|91.13|4
1736213630000|2025-01-07 01:33:50|91.65|91.15|91.58|91.08|91.65|91.15|91.57|91.07|11
1736213640000|2025-01-07 01:34:00|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|5
1736213650000|2025-01-07 01:34:10|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736213660000|2025-01-07 01:34:20|91.59|91.09|91.54|91.04|91.59|91.09|91.54|91.04|5
1736213670000|2025-01-07 01:34:30|91.55|91.05|91.59|91.09|91.6|91.1|91.55|91.05|6
1736213680000|2025-01-07 01:34:40|91.58|91.08|91.56|91.06|91.6|91.1|91.54|91.04|8
1736213690000|2025-01-07 01:34:50|91.54|91.04|91.53|91.03|91.56|91.06|91.53|91.03|5
1736213700000|2025-01-07 01:35:00|91.54|91.04|91.48|90.98|91.54|91.04|91.48|90.98|9
1736213710000|2025-01-07 01:35:10|91.49|90.99|91.54|91.04|91.54|91.04|91.49|90.99|8
1736213720000|2025-01-07 01:35:20|91.56|91.06|91.59|91.09|91.6|91.1|91.56|91.06|8
1736213730000|2025-01-07 01:35:30|91.6|91.1|91.62|91.12|91.62|91.12|91.59|91.09|4
1736213740000|2025-01-07 01:35:40|91.61|91.11|91.6|91.1|91.61|91.11|91.57|91.07|6
1736213750000|2025-01-07 01:35:50|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|2
1736213760000|2025-01-07 01:36:00|91.62|91.12|91.6|91.1|91.63|91.13|91.59|91.09|5
1736213770000|2025-01-07 01:36:10|91.59|91.09|91.51|91.01|91.59|91.09|91.5|91|11
1736213780000|2025-01-07 01:36:20|91.53|91.03|91.53|91.03|91.53|91.03|91.52|91.02|3
1736213800000|2025-01-07 01:36:40|91.54|91.04|91.57|91.07|91.57|91.07|91.54|91.04|6
1736213810000|2025-01-07 01:36:50|91.59|91.09|91.58|91.08|91.59|91.09|91.57|91.07|9
1736213820000|2025-01-07 01:37:00|91.59|91.09|91.54|91.04|91.61|91.11|91.53|91.03|8
1736213830000|2025-01-07 01:37:10|91.53|91.03|91.53|91.03|91.57|91.07|91.53|91.03|8
1736213840000|2025-01-07 01:37:20|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736213850000|2025-01-07 01:37:30|91.56|91.06|91.55|91.05|91.56|91.06|91.54|91.04|4
1736213860000|2025-01-07 01:37:40|91.57|91.07|91.57|91.07|91.57|91.07|91.56|91.06|3
1736213880000|2025-01-07 01:38:00|91.58|91.08|91.64|91.14|91.65|91.15|91.58|91.08|5
1736213890000|2025-01-07 01:38:10|91.63|91.13|91.66|91.16|91.67|91.17|91.63|91.13|8
1736213900000|2025-01-07 01:38:20|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1736213920000|2025-01-07 01:38:40|91.66|91.16|91.66|91.16|91.66|91.16|91.65|91.15|3
1736213930000|2025-01-07 01:38:50|91.67|91.17|91.68|91.18|91.7|91.2|91.67|91.17|4
1736213940000|2025-01-07 01:39:00|91.69|91.19|91.67|91.17|91.71|91.21|91.67|91.17|7
1736213950000|2025-01-07 01:39:10|91.66|91.16|91.67|91.17|91.7|91.2|91.65|91.15|7
1736213960000|2025-01-07 01:39:20|91.66|91.16|91.63|91.13|91.66|91.16|91.62|91.12|6
1736213970000|2025-01-07 01:39:30|91.64|91.14|91.65|91.15|91.65|91.15|91.64|91.14|4
1736214000000|2025-01-07 01:40:00|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1736214010000|2025-01-07 01:40:10|91.67|91.17|91.73|91.23|91.73|91.23|91.67|91.17|5
1736214020000|2025-01-07 01:40:20|91.74|91.24|91.72|91.22|91.74|91.24|91.71|91.21|7
1736214030000|2025-01-07 01:40:30|91.74|91.24|91.72|91.22|91.74|91.24|91.72|91.22|3
1736214040000|2025-01-07 01:40:40|91.75|91.25|91.74|91.24|91.75|91.25|91.73|91.23|4
1736214070000|2025-01-07 01:41:10|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1736214080000|2025-01-07 01:41:20|91.74|91.24|91.73|91.23|91.74|91.24|91.73|91.23|2
1736214090000|2025-01-07 01:41:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736214100000|2025-01-07 01:41:40|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|4
1736214120000|2025-01-07 01:42:00|91.74|91.24|91.73|91.23|91.74|91.24|91.73|91.23|2
1736214130000|2025-01-07 01:42:10|91.72|91.22|91.66|91.16|91.72|91.22|91.66|91.16|4
1736214140000|2025-01-07 01:42:20|91.65|91.15|91.62|91.12|91.66|91.16|91.61|91.11|5
1736214150000|2025-01-07 01:42:30|91.63|91.13|91.62|91.12|91.64|91.14|91.62|91.12|3
1736214160000|2025-01-07 01:42:40|91.61|91.11|91.56|91.06|91.61|91.11|91.56|91.06|6
1736214170000|2025-01-07 01:42:50|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736214180000|2025-01-07 01:43:00|91.56|91.06|91.52|91.02|91.56|91.06|91.52|91.02|8
1736214190000|2025-01-07 01:43:10|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736214210000|2025-01-07 01:43:30|91.54|91.04|91.55|91.05|91.56|91.06|91.54|91.04|3
1736214220000|2025-01-07 01:43:40|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736214230000|2025-01-07 01:43:50|91.58|91.08|91.63|91.13|91.64|91.14|91.58|91.08|6
1736214240000|2025-01-07 01:44:00|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1736214250000|2025-01-07 01:44:10|91.56|91.06|91.58|91.08|91.58|91.08|91.56|91.06|5
1736214260000|2025-01-07 01:44:20|91.6|91.1|91.61|91.11|91.61|91.11|91.6|91.1|2
1736214270000|2025-01-07 01:44:30|91.64|91.14|91.65|91.15|91.67|91.17|91.64|91.14|9
1736214280000|2025-01-07 01:44:40|91.66|91.16|91.64|91.14|91.66|91.16|91.64|91.14|3
1736214290000|2025-01-07 01:44:50|91.65|91.15|91.62|91.12|91.65|91.15|91.61|91.11|8
1736214300000|2025-01-07 01:45:00|91.59|91.09|91.59|91.09|91.6|91.1|91.57|91.07|10
1736214310000|2025-01-07 01:45:10|91.58|91.08|91.56|91.06|91.58|91.08|91.55|91.05|4
1736214330000|2025-01-07 01:45:30|91.57|91.07|91.6|91.1|91.62|91.12|91.57|91.07|8
1736214340000|2025-01-07 01:45:40|91.59|91.09|91.59|91.09|91.6|91.1|91.58|91.08|7
1736214350000|2025-01-07 01:45:50|91.6|91.1|91.57|91.07|91.6|91.1|91.55|91.05|6
1736214360000|2025-01-07 01:46:00|91.56|91.06|91.54|91.04|91.56|91.06|91.53|91.03|7
1736214370000|2025-01-07 01:46:10|91.55|91.05|91.55|91.05|91.55|91.05|91.54|91.04|3
1736214380000|2025-01-07 01:46:20|91.57|91.07|91.58|91.08|91.58|91.08|91.55|91.05|6
1736214390000|2025-01-07 01:46:30|91.56|91.06|91.54|91.04|91.56|91.06|91.54|91.04|3
1736214400000|2025-01-07 01:46:40|91.56|91.06|91.56|91.06|91.56|91.06|91.55|91.05|5
1736214410000|2025-01-07 01:46:50|91.58|91.08|91.55|91.05|91.58|91.08|91.55|91.05|5
1736214420000|2025-01-07 01:47:00|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1736214430000|2025-01-07 01:47:10|91.58|91.08|91.59|91.09|91.6|91.1|91.58|91.08|4
1736214440000|2025-01-07 01:47:20|91.6|91.1|91.65|91.15|91.66|91.16|91.6|91.1|9
1736214450000|2025-01-07 01:47:30|91.66|91.16|91.66|91.16|91.66|91.16|91.65|91.15|3
1736214460000|2025-01-07 01:47:40|91.68|91.18|91.75|91.25|91.75|91.25|91.68|91.18|8
1736214480000|2025-01-07 01:48:00|91.78|91.28|91.75|91.25|91.78|91.28|91.74|91.24|7
1736214490000|2025-01-07 01:48:10|91.74|91.24|91.75|91.25|91.76|91.26|91.74|91.24|6
1736214500000|2025-01-07 01:48:20|91.76|91.26|91.77|91.27|91.77|91.27|91.75|91.25|4
1736214510000|2025-01-07 01:48:30|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|6
1736214520000|2025-01-07 01:48:40|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736214530000|2025-01-07 01:48:50|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736214540000|2025-01-07 01:49:00|91.79|91.29|91.79|91.29|91.79|91.29|91.78|91.28|5
1736214560000|2025-01-07 01:49:20|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736214570000|2025-01-07 01:49:30|91.82|91.32|91.8|91.3|91.82|91.32|91.8|91.3|3
1736214580000|2025-01-07 01:49:40|91.79|91.29|91.82|91.32|91.82|91.32|91.79|91.29|5
1736214590000|2025-01-07 01:49:50|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1736214600000|2025-01-07 01:50:00|91.84|91.34|91.87|91.37|91.88|91.38|91.84|91.34|5
1736214610000|2025-01-07 01:50:10|91.88|91.38|91.89|91.39|91.9|91.4|91.88|91.38|4
1736214620000|2025-01-07 01:50:20|91.9|91.4|91.91|91.41|91.91|91.41|91.9|91.4|2
1736214630000|2025-01-07 01:50:30|91.92|91.42|91.92|91.42|91.93|91.43|91.91|91.41|7
1736214640000|2025-01-07 01:50:40|91.91|91.41|91.88|91.38|91.91|91.41|91.87|91.37|4
1736214650000|2025-01-07 01:50:50|91.87|91.37|91.88|91.38|91.89|91.39|91.87|91.37|3
1736214660000|2025-01-07 01:51:00|91.89|91.39|91.93|91.43|91.94|91.44|91.89|91.39|4
1736214670000|2025-01-07 01:51:10|91.94|91.44|91.96|91.46|91.97|91.47|91.94|91.44|5
1736214680000|2025-01-07 01:51:20|91.95|91.45|91.95|91.45|91.97|91.47|91.95|91.45|5
1736214690000|2025-01-07 01:51:30|91.97|91.47|92.01|91.51|92.01|91.51|91.97|91.47|3
1736214700000|2025-01-07 01:51:40|92|91.5|91.95|91.45|92|91.5|91.94|91.44|7
1736214710000|2025-01-07 01:51:50|91.94|91.44|91.91|91.41|91.94|91.44|91.89|91.39|9
1736214720000|2025-01-07 01:52:00|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|4
1736214730000|2025-01-07 01:52:10|91.95|91.45|91.95|91.45|91.95|91.45|91.93|91.43|7
1736214740000|2025-01-07 01:52:20|91.94|91.44|91.93|91.43|91.94|91.44|91.92|91.42|6
1736214750000|2025-01-07 01:52:30|91.94|91.44|91.93|91.43|91.94|91.44|91.93|91.43|2
1736214760000|2025-01-07 01:52:40|91.92|91.42|91.93|91.43|91.94|91.44|91.92|91.42|4
1736214770000|2025-01-07 01:52:50|91.94|91.44|91.94|91.44|91.94|91.44|91.93|91.43|3
1736214780000|2025-01-07 01:53:00|91.93|91.43|91.96|91.46|91.96|91.46|91.93|91.43|3
1736214790000|2025-01-07 01:53:10|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736214800000|2025-01-07 01:53:20|91.98|91.48|91.99|91.49|92.01|91.51|91.97|91.47|7
1736214810000|2025-01-07 01:53:30|92|91.5|92.01|91.51|92.01|91.51|91.99|91.49|6
1736214820000|2025-01-07 01:53:40|92|91.5|91.98|91.48|92|91.5|91.96|91.46|5
1736214830000|2025-01-07 01:53:50|91.96|91.46|91.97|91.47|91.97|91.47|91.95|91.45|7
1736214840000|2025-01-07 01:54:00|91.98|91.48|91.98|91.48|92.01|91.51|91.97|91.47|7
1736214850000|2025-01-07 01:54:10|92|91.5|91.96|91.46|92|91.5|91.96|91.46|6
1736214860000|2025-01-07 01:54:20|91.97|91.47|92|91.5|92|91.5|91.97|91.47|3
1736214870000|2025-01-07 01:54:30|91.98|91.48|91.99|91.49|92|91.5|91.98|91.48|3
1736214880000|2025-01-07 01:54:40|91.97|91.47|91.97|91.47|91.98|91.48|91.97|91.47|3
1736214890000|2025-01-07 01:54:50|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1736214900000|2025-01-07 01:55:00|91.99|91.49|92.02|91.52|92.02|91.52|91.99|91.49|6
1736214910000|2025-01-07 01:55:10|92.01|91.51|91.99|91.49|92.02|91.52|91.99|91.49|5
1736214920000|2025-01-07 01:55:20|91.96|91.46|91.92|91.42|91.96|91.46|91.91|91.41|8
1736214930000|2025-01-07 01:55:30|91.94|91.44|91.94|91.44|91.94|91.44|91.92|91.42|5
1736214940000|2025-01-07 01:55:40|91.93|91.43|91.93|91.43|91.94|91.44|91.93|91.43|3
1736214960000|2025-01-07 01:56:00|91.97|91.47|91.86|91.36|91.97|91.47|91.85|91.35|11
1736214970000|2025-01-07 01:56:10|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736214980000|2025-01-07 01:56:20|91.84|91.34|91.85|91.35|91.86|91.36|91.84|91.34|6
1736214990000|2025-01-07 01:56:30|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1736215000000|2025-01-07 01:56:40|91.86|91.36|91.86|91.36|91.86|91.36|91.85|91.35|3
1736215010000|2025-01-07 01:56:50|91.87|91.37|91.86|91.36|91.87|91.37|91.86|91.36|2
1736215020000|2025-01-07 01:57:00|91.87|91.37|91.91|91.41|91.91|91.41|91.86|91.36|8
1736215030000|2025-01-07 01:57:10|91.9|91.4|91.86|91.36|91.9|91.4|91.86|91.36|5
1736215040000|2025-01-07 01:57:20|91.87|91.37|91.92|91.42|91.93|91.43|91.87|91.37|6
1736215050000|2025-01-07 01:57:30|91.93|91.43|91.94|91.44|91.95|91.45|91.93|91.43|4
1736215060000|2025-01-07 01:57:40|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1736215070000|2025-01-07 01:57:50|91.94|91.44|91.97|91.47|91.98|91.48|91.94|91.44|5
1736215080000|2025-01-07 01:58:00|91.98|91.48|92.02|91.52|92.02|91.52|91.98|91.48|4
1736215100000|2025-01-07 01:58:20|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736215110000|2025-01-07 01:58:30|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736215140000|2025-01-07 01:59:00|92.03|91.53|92.01|91.51|92.03|91.53|92.01|91.51|3
1736215150000|2025-01-07 01:59:10|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1736215160000|2025-01-07 01:59:20|92.05|91.55|92.07|91.57|92.07|91.57|92.05|91.55|3
1736215190000|2025-01-07 01:59:50|92.11|91.61|92.15|91.65|92.15|91.65|92.11|91.61|3
1736215200000|2025-01-07 02:00:00|92.16|91.66|92.24|91.74|92.24|91.74|92.16|91.66|11
1736215210000|2025-01-07 02:00:10|92.23|91.73|92.23|91.73|92.23|91.73|92.21|91.71|6
1736215220000|2025-01-07 02:00:20|92.24|91.74|92.25|91.75|92.26|91.76|92.24|91.74|4
1736215230000|2025-01-07 02:00:30|92.26|91.76|92.15|91.65|92.26|91.76|92.15|91.65|9
1736215240000|2025-01-07 02:00:40|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|4
1736215250000|2025-01-07 02:00:50|92.14|91.64|92.06|91.56|92.14|91.64|92.05|91.55|10
1736215260000|2025-01-07 02:01:00|92.07|91.57|92.04|91.54|92.07|91.57|92.04|91.54|8
1736215270000|2025-01-07 02:01:10|92.02|91.52|92.02|91.52|92.03|91.53|92.01|91.51|4
1736215280000|2025-01-07 02:01:20|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736215290000|2025-01-07 02:01:30|92.03|91.53|91.96|91.46|92.04|91.54|91.95|91.45|7
1736215300000|2025-01-07 02:01:40|91.98|91.48|92.01|91.51|92.01|91.51|91.98|91.48|5
1736215310000|2025-01-07 02:01:50|92|91.5|92|91.5|92.01|91.51|91.98|91.48|6
1736215320000|2025-01-07 02:02:00|91.98|91.48|92.03|91.53|92.03|91.53|91.97|91.47|11
1736215330000|2025-01-07 02:02:10|92.02|91.52|91.94|91.44|92.02|91.52|91.94|91.44|6
1736215340000|2025-01-07 02:02:20|91.95|91.45|91.95|91.45|91.97|91.47|91.94|91.44|6
1736215350000|2025-01-07 02:02:30|91.93|91.43|91.94|91.44|91.95|91.45|91.93|91.43|8
1736215360000|2025-01-07 02:02:40|91.93|91.43|91.95|91.45|91.95|91.45|91.93|91.43|7
1736215370000|2025-01-07 02:02:50|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1736215380000|2025-01-07 02:03:00|91.94|91.44|91.92|91.42|91.94|91.44|91.91|91.41|7
1736215390000|2025-01-07 02:03:10|91.91|91.41|91.91|91.41|91.94|91.44|91.91|91.41|4
1736215400000|2025-01-07 02:03:20|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736215410000|2025-01-07 02:03:30|91.93|91.43|91.97|91.47|91.97|91.47|91.93|91.43|8
1736215420000|2025-01-07 02:03:40|91.96|91.46|92.01|91.51|92.01|91.51|91.96|91.46|5
1736215430000|2025-01-07 02:03:50|92|91.5|92|91.5|92.01|91.51|92|91.5|3
1736215440000|2025-01-07 02:04:00|92.01|91.51|92|91.5|92.01|91.51|92|91.5|4
1736215450000|2025-01-07 02:04:10|91.99|91.49|91.94|91.44|92|91.5|91.93|91.43|10
1736215460000|2025-01-07 02:04:20|91.96|91.46|91.95|91.45|91.96|91.46|91.94|91.44|10
1736215470000|2025-01-07 02:04:30|91.96|91.46|91.96|91.46|91.98|91.48|91.96|91.46|4
1736215490000|2025-01-07 02:04:50|91.97|91.47|91.92|91.42|91.97|91.47|91.92|91.42|6
1736215500000|2025-01-07 02:05:00|91.9|91.4|91.79|91.29|91.9|91.4|91.79|91.29|14
1736215510000|2025-01-07 02:05:10|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|8
1736215520000|2025-01-07 02:05:20|91.76|91.26|91.83|91.33|91.84|91.34|91.76|91.26|10
1736215530000|2025-01-07 02:05:30|91.84|91.34|91.79|91.29|91.84|91.34|91.76|91.26|8
1736215540000|2025-01-07 02:05:40|91.78|91.28|91.8|91.3|91.83|91.33|91.78|91.28|7
1736215550000|2025-01-07 02:05:50|91.79|91.29|91.8|91.3|91.81|91.31|91.79|91.29|8
1736215560000|2025-01-07 02:06:00|91.81|91.31|91.77|91.27|91.81|91.31|91.74|91.24|9
1736215570000|2025-01-07 02:06:10|91.76|91.26|91.74|91.24|91.76|91.26|91.74|91.24|5
1736215580000|2025-01-07 02:06:20|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1736215590000|2025-01-07 02:06:30|91.77|91.27|91.74|91.24|91.78|91.28|91.74|91.24|6
1736215600000|2025-01-07 02:06:40|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736215610000|2025-01-07 02:06:50|91.76|91.26|91.77|91.27|91.78|91.28|91.76|91.26|6
1736215620000|2025-01-07 02:07:00|91.78|91.28|91.86|91.36|91.87|91.37|91.78|91.28|13
1736215630000|2025-01-07 02:07:10|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|2
1736215640000|2025-01-07 02:07:20|91.86|91.36|91.84|91.34|91.86|91.36|91.84|91.34|3
1736215650000|2025-01-07 02:07:30|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736215660000|2025-01-07 02:07:40|91.86|91.36|91.9|91.4|91.93|91.43|91.86|91.36|10
1736215670000|2025-01-07 02:07:50|91.92|91.42|91.91|91.41|91.92|91.42|91.91|91.41|2
1736215680000|2025-01-07 02:08:00|91.9|91.4|91.86|91.36|91.9|91.4|91.84|91.34|9
1736215690000|2025-01-07 02:08:10|91.85|91.35|91.85|91.35|91.85|91.35|91.84|91.34|3
1736215700000|2025-01-07 02:08:20|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1736215710000|2025-01-07 02:08:30|91.86|91.36|91.83|91.33|91.86|91.36|91.83|91.33|4
1736215720000|2025-01-07 02:08:40|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|4
1736215730000|2025-01-07 02:08:50|91.86|91.36|91.86|91.36|91.86|91.36|91.85|91.35|3
1736215740000|2025-01-07 02:09:00|91.85|91.35|91.83|91.33|91.85|91.35|91.81|91.31|6
1736215750000|2025-01-07 02:09:10|91.84|91.34|91.85|91.35|91.85|91.35|91.83|91.33|6
1736215760000|2025-01-07 02:09:20|91.86|91.36|91.86|91.36|91.87|91.37|91.85|91.35|4
1736215770000|2025-01-07 02:09:30|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1736215780000|2025-01-07 02:09:40|91.89|91.39|91.89|91.39|91.93|91.43|91.89|91.39|6
1736215790000|2025-01-07 02:09:50|91.9|91.4|91.85|91.35|91.9|91.4|91.84|91.34|5
1736215800000|2025-01-07 02:10:00|91.84|91.34|91.82|91.32|91.84|91.34|91.81|91.31|4
1736215810000|2025-01-07 02:10:10|91.84|91.34|91.86|91.36|91.86|91.36|91.83|91.33|7
1736215820000|2025-01-07 02:10:20|91.85|91.35|91.83|91.33|91.85|91.35|91.83|91.33|5
1736215830000|2025-01-07 02:10:30|91.84|91.34|91.82|91.32|91.84|91.34|91.81|91.31|6
1736215840000|2025-01-07 02:10:40|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|4
1736215850000|2025-01-07 02:10:50|91.84|91.34|91.84|91.34|91.85|91.35|91.84|91.34|3
1736215860000|2025-01-07 02:11:00|91.85|91.35|91.87|91.37|91.88|91.38|91.85|91.35|3
1736215870000|2025-01-07 02:11:10|91.86|91.36|91.84|91.34|91.86|91.36|91.84|91.34|5
1736215890000|2025-01-07 02:11:30|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1736215900000|2025-01-07 02:11:40|91.83|91.33|91.86|91.36|91.88|91.38|91.83|91.33|6
1736215910000|2025-01-07 02:11:50|91.85|91.35|91.83|91.33|91.85|91.35|91.83|91.33|4
1736215920000|2025-01-07 02:12:00|91.85|91.35|91.86|91.36|91.87|91.37|91.84|91.34|5
1736215930000|2025-01-07 02:12:10|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|4
1736215940000|2025-01-07 02:12:20|91.89|91.39|91.93|91.43|91.94|91.44|91.89|91.39|5
1736215950000|2025-01-07 02:12:30|91.88|91.38|91.83|91.33|91.88|91.38|91.83|91.33|7
1736215960000|2025-01-07 02:12:40|91.82|91.32|91.84|91.34|91.84|91.34|91.82|91.32|3
1736215980000|2025-01-07 02:13:00|91.83|91.33|91.83|91.33|91.84|91.34|91.83|91.33|3
1736215990000|2025-01-07 02:13:10|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1736216010000|2025-01-07 02:13:30|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1736216020000|2025-01-07 02:13:40|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|4
1736216030000|2025-01-07 02:13:50|91.84|91.34|91.84|91.34|91.84|91.34|91.83|91.33|5
1736216040000|2025-01-07 02:14:00|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736216060000|2025-01-07 02:14:20|91.84|91.34|91.84|91.34|91.84|91.34|91.83|91.33|3
1736216070000|2025-01-07 02:14:30|91.85|91.35|91.85|91.35|91.85|91.35|91.84|91.34|5
1736216080000|2025-01-07 02:14:40|91.87|91.37|91.86|91.36|91.87|91.37|91.86|91.36|4
1736216090000|2025-01-07 02:14:50|91.87|91.37|91.8|91.3|91.87|91.37|91.8|91.3|7
1736216100000|2025-01-07 02:15:00|91.77|91.27|91.84|91.34|91.85|91.35|91.76|91.26|17
1736216110000|2025-01-07 02:15:10|91.87|91.37|91.86|91.36|91.87|91.37|91.86|91.36|2
1736216120000|2025-01-07 02:15:20|91.85|91.35|91.83|91.33|91.86|91.36|91.83|91.33|9
1736216130000|2025-01-07 02:15:30|91.82|91.32|91.81|91.31|91.83|91.33|91.78|91.28|10
1736216140000|2025-01-07 02:15:40|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|4
1736216150000|2025-01-07 02:15:50|91.8|91.3|91.85|91.35|91.87|91.37|91.79|91.29|7
1736216160000|2025-01-07 02:16:00|91.87|91.37|91.86|91.36|91.88|91.38|91.86|91.36|4
1736216170000|2025-01-07 02:16:10|91.87|91.37|91.89|91.39|91.95|91.45|91.87|91.37|13
1736216180000|2025-01-07 02:16:20|91.92|91.42|91.93|91.43|91.94|91.44|91.91|91.41|7
1736216190000|2025-01-07 02:16:30|91.92|91.42|91.92|91.42|91.94|91.44|91.92|91.42|4
1736216200000|2025-01-07 02:16:40|91.88|91.38|91.87|91.37|91.89|91.39|91.87|91.37|4
1736216210000|2025-01-07 02:16:50|91.88|91.38|91.88|91.38|91.88|91.38|91.87|91.37|3
1736216220000|2025-01-07 02:17:00|91.89|91.39|91.88|91.38|91.89|91.39|91.87|91.37|6
1736216230000|2025-01-07 02:17:10|91.87|91.37|91.83|91.33|91.88|91.38|91.83|91.33|9
1736216240000|2025-01-07 02:17:20|91.82|91.32|91.81|91.31|91.83|91.33|91.81|91.31|7
1736216250000|2025-01-07 02:17:30|91.83|91.33|91.81|91.31|91.83|91.33|91.8|91.3|6
1736216260000|2025-01-07 02:17:40|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|5
1736216280000|2025-01-07 02:18:00|91.76|91.26|91.75|91.25|91.76|91.26|91.73|91.23|7
1736216300000|2025-01-07 02:18:20|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1736216310000|2025-01-07 02:18:30|91.74|91.24|91.68|91.18|91.74|91.24|91.68|91.18|5
1736216320000|2025-01-07 02:18:40|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|3
1736216330000|2025-01-07 02:18:50|91.7|91.2|91.72|91.22|91.74|91.24|91.7|91.2|5
1736216340000|2025-01-07 02:19:00|91.71|91.21|91.69|91.19|91.71|91.21|91.69|91.19|7
1736216350000|2025-01-07 02:19:10|91.7|91.2|91.66|91.16|91.72|91.22|91.66|91.16|6
1736216360000|2025-01-07 02:19:20|91.65|91.15|91.67|91.17|91.67|91.17|91.63|91.13|8
1736216370000|2025-01-07 02:19:30|91.68|91.18|91.65|91.15|91.68|91.18|91.65|91.15|3
1736216380000|2025-01-07 02:19:40|91.66|91.16|91.63|91.13|91.66|91.16|91.63|91.13|6
1736216390000|2025-01-07 02:19:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736216400000|2025-01-07 02:20:00|91.63|91.13|91.58|91.08|91.64|91.14|91.58|91.08|8
1736216410000|2025-01-07 02:20:10|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|4
1736216420000|2025-01-07 02:20:20|91.58|91.08|91.63|91.13|91.64|91.14|91.58|91.08|9
1736216430000|2025-01-07 02:20:30|91.64|91.14|91.65|91.15|91.65|91.15|91.62|91.12|6
1736216440000|2025-01-07 02:20:40|91.66|91.16|91.68|91.18|91.68|91.18|91.66|91.16|3
1736216450000|2025-01-07 02:20:50|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|7
1736216460000|2025-01-07 02:21:00|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|4
1736216470000|2025-01-07 02:21:10|91.65|91.15|91.65|91.15|91.66|91.16|91.64|91.14|5
1736216480000|2025-01-07 02:21:20|91.64|91.14|91.67|91.17|91.68|91.18|91.64|91.14|6
1736216490000|2025-01-07 02:21:30|91.66|91.16|91.67|91.17|91.68|91.18|91.65|91.15|8
1736216500000|2025-01-07 02:21:40|91.66|91.16|91.67|91.17|91.67|91.17|91.65|91.15|7
1736216510000|2025-01-07 02:21:50|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|8
1736216520000|2025-01-07 02:22:00|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736216530000|2025-01-07 02:22:10|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1736216540000|2025-01-07 02:22:20|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|3
1736216550000|2025-01-07 02:22:30|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736216560000|2025-01-07 02:22:40|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736216570000|2025-01-07 02:22:50|91.67|91.17|91.67|91.17|91.68|91.18|91.66|91.16|5
1736216580000|2025-01-07 02:23:00|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736216590000|2025-01-07 02:23:10|91.66|91.16|91.67|91.17|91.68|91.18|91.66|91.16|3
1736216600000|2025-01-07 02:23:20|91.66|91.16|91.64|91.14|91.67|91.17|91.63|91.13|11
1736216620000|2025-01-07 02:23:40|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|7
1736216630000|2025-01-07 02:23:50|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|4
1736216640000|2025-01-07 02:24:00|91.65|91.15|91.64|91.14|91.65|91.15|91.62|91.12|6
1736216650000|2025-01-07 02:24:10|91.63|91.13|91.56|91.06|91.63|91.13|91.56|91.06|8
1736216660000|2025-01-07 02:24:20|91.55|91.05|91.48|90.98|91.56|91.06|91.48|90.98|12
1736216670000|2025-01-07 02:24:30|91.49|90.99|91.45|90.95|91.49|90.99|91.44|90.94|5
1736216680000|2025-01-07 02:24:40|91.44|90.94|91.34|90.84|91.44|90.94|91.34|90.84|9
1736216690000|2025-01-07 02:24:50|91.37|90.87|91.37|90.87|91.37|90.87|91.36|90.86|3
1736216700000|2025-01-07 02:25:00|91.38|90.88|91.42|90.92|91.45|90.95|91.36|90.86|12
1736216710000|2025-01-07 02:25:10|91.41|90.91|91.34|90.84|91.41|90.91|91.34|90.84|8
1736216720000|2025-01-07 02:25:20|91.33|90.83|91.29|90.79|91.33|90.83|91.27|90.77|5
1736216730000|2025-01-07 02:25:30|91.31|90.81|91.32|90.82|91.33|90.83|91.31|90.81|6
1736216740000|2025-01-07 02:25:40|91.31|90.81|91.32|90.82|91.33|90.83|91.31|90.81|4
1736216760000|2025-01-07 02:26:00|91.29|90.79|91.28|90.78|91.29|90.79|91.27|90.77|6
1736216770000|2025-01-07 02:26:10|91.29|90.79|91.25|90.75|91.29|90.79|91.24|90.74|7
1736216780000|2025-01-07 02:26:20|91.27|90.77|91.26|90.76|91.27|90.77|91.26|90.76|2
1736216790000|2025-01-07 02:26:30|91.27|90.77|91.28|90.78|91.28|90.78|91.26|90.76|3
1736216800000|2025-01-07 02:26:40|91.27|90.77|91.24|90.74|91.27|90.77|91.22|90.72|9
1736216820000|2025-01-07 02:27:00|91.25|90.75|91.25|90.75|91.25|90.75|91.24|90.74|9
1736216830000|2025-01-07 02:27:10|91.24|90.74|91.2|90.7|91.25|90.75|91.17|90.67|12
1736216840000|2025-01-07 02:27:20|91.18|90.68|91.2|90.7|91.2|90.7|91.18|90.68|2
1736216850000|2025-01-07 02:27:30|91.19|90.69|91.16|90.66|91.19|90.69|91.16|90.66|6
1736216860000|2025-01-07 02:27:40|91.17|90.67|91.16|90.66|91.17|90.67|91.16|90.66|2
1736216880000|2025-01-07 02:28:00|91.15|90.65|91.14|90.64|91.15|90.65|91.14|90.64|2
1736216890000|2025-01-07 02:28:10|91.13|90.63|91.13|90.63|91.14|90.64|91.13|90.63|3
1736216900000|2025-01-07 02:28:20|91.14|90.64|91.15|90.65|91.15|90.65|91.13|90.63|6
1736216910000|2025-01-07 02:28:30|91.14|90.64|91.16|90.66|91.17|90.67|91.14|90.64|5
1736216920000|2025-01-07 02:28:40|91.17|90.67|91.17|90.67|91.17|90.67|91.16|90.66|5
1736216930000|2025-01-07 02:28:50|91.16|90.66|91.16|90.66|91.16|90.66|91.16|90.66|1
1736216940000|2025-01-07 02:29:00|91.17|90.67|91.26|90.76|91.26|90.76|91.16|90.66|9
1736216950000|2025-01-07 02:29:10|91.25|90.75|91.25|90.75|91.26|90.76|91.25|90.75|3
1736216960000|2025-01-07 02:29:20|91.26|90.76|91.25|90.75|91.26|90.76|91.25|90.75|2
1736216970000|2025-01-07 02:29:30|91.23|90.73|91.21|90.71|91.23|90.73|91.2|90.7|4
1736216980000|2025-01-07 02:29:40|91.2|90.7|91.2|90.7|91.2|90.7|91.19|90.69|5
1736217000000|2025-01-07 02:30:00|91.21|90.71|91.2|90.7|91.22|90.72|91.2|90.7|4
1736217010000|2025-01-07 02:30:10|91.21|90.71|91.21|90.71|91.21|90.71|91.21|90.71|1
1736217020000|2025-01-07 02:30:20|91.2|90.7|91.19|90.69|91.2|90.7|91.18|90.68|3
1736217030000|2025-01-07 02:30:30|91.2|90.7|91.19|90.69|91.22|90.72|91.19|90.69|8
1736217040000|2025-01-07 02:30:40|91.18|90.68|91.18|90.68|91.19|90.69|91.17|90.67|5
1736217050000|2025-01-07 02:30:50|91.19|90.69|91.18|90.68|91.19|90.69|91.17|90.67|4
1736217060000|2025-01-07 02:31:00|91.19|90.69|91.19|90.69|91.19|90.69|91.18|90.68|3
1736217080000|2025-01-07 02:31:20|91.18|90.68|91.19|90.69|91.19|90.69|91.18|90.68|2
1736217090000|2025-01-07 02:31:30|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736217100000|2025-01-07 02:31:40|91.19|90.69|91.22|90.72|91.24|90.74|91.18|90.68|7
1736217110000|2025-01-07 02:31:50|91.24|90.74|91.34|90.84|91.35|90.85|91.24|90.74|8
1736217120000|2025-01-07 02:32:00|91.35|90.85|91.31|90.81|91.35|90.85|91.28|90.78|9
1736217130000|2025-01-07 02:32:10|91.28|90.78|91.27|90.77|91.29|90.79|91.27|90.77|4
1736217140000|2025-01-07 02:32:20|91.31|90.81|91.28|90.78|91.32|90.82|91.28|90.78|8
1736217150000|2025-01-07 02:32:30|91.29|90.79|91.21|90.71|91.29|90.79|91.21|90.71|11
1736217160000|2025-01-07 02:32:40|91.22|90.72|91.18|90.68|91.22|90.72|91.18|90.68|3
1736217170000|2025-01-07 02:32:50|91.17|90.67|91.15|90.65|91.18|90.68|91.14|90.64|8
1736217180000|2025-01-07 02:33:00|91.16|90.66|91.14|90.64|91.16|90.66|91.14|90.64|5
1736217190000|2025-01-07 02:33:10|91.15|90.65|91.13|90.63|91.15|90.65|91.13|90.63|2
1736217200000|2025-01-07 02:33:20|91.14|90.64|91.1|90.6|91.14|90.64|91.09|90.59|5
1736217210000|2025-01-07 02:33:30|91.12|90.62|91.13|90.63|91.15|90.65|91.12|90.62|6
1736217220000|2025-01-07 02:33:40|91.11|90.61|91.07|90.57|91.11|90.61|91.07|90.57|6
1736217230000|2025-01-07 02:33:50|91.08|90.58|91.05|90.55|91.08|90.58|91.03|90.53|11
1736217240000|2025-01-07 02:34:00|91.06|90.56|91.06|90.56|91.07|90.57|91.06|90.56|5
1736217250000|2025-01-07 02:34:10|91.08|90.58|91.08|90.58|91.09|90.59|91.07|90.57|5
1736217260000|2025-01-07 02:34:20|91.07|90.57|91.08|90.58|91.08|90.58|91.07|90.57|2
1736217270000|2025-01-07 02:34:30|91.07|90.57|91.06|90.56|91.07|90.57|91.05|90.55|5
1736217280000|2025-01-07 02:34:40|91.07|90.57|91.06|90.56|91.07|90.57|91.06|90.56|4
1736217290000|2025-01-07 02:34:50|91.07|90.57|91.06|90.56|91.08|90.58|91.06|90.56|6
1736217300000|2025-01-07 02:35:00|91.04|90.54|91.08|90.58|91.08|90.58|91.04|90.54|7
1736217310000|2025-01-07 02:35:10|91.1|90.6|91.12|90.62|91.13|90.63|91.1|90.6|3
1736217320000|2025-01-07 02:35:20|91.13|90.63|91.14|90.64|91.15|90.65|91.13|90.63|4
1736217330000|2025-01-07 02:35:30|91.15|90.65|91.15|90.65|91.16|90.66|91.15|90.65|5
1736217340000|2025-01-07 02:35:40|91.16|90.66|91.18|90.68|91.18|90.68|91.16|90.66|3
1736217350000|2025-01-07 02:35:50|91.23|90.73|91.19|90.69|91.23|90.73|91.19|90.69|10
1736217360000|2025-01-07 02:36:00|91.18|90.68|91.19|90.69|91.2|90.7|91.16|90.66|10
1736217370000|2025-01-07 02:36:10|91.18|90.68|91.15|90.65|91.18|90.68|91.15|90.65|4
1736217380000|2025-01-07 02:36:20|91.16|90.66|91.15|90.65|91.17|90.67|91.15|90.65|4
1736217390000|2025-01-07 02:36:30|91.16|90.66|91.16|90.66|91.16|90.66|91.16|90.66|1
1736217400000|2025-01-07 02:36:40|91.15|90.65|91.15|90.65|91.15|90.65|91.15|90.65|1
1736217420000|2025-01-07 02:37:00|91.16|90.66|91.16|90.66|91.16|90.66|91.15|90.65|3
1736217430000|2025-01-07 02:37:10|91.18|90.68|91.16|90.66|91.18|90.68|91.16|90.66|3
1736217440000|2025-01-07 02:37:20|91.17|90.67|91.17|90.67|91.17|90.67|91.16|90.66|3
1736217450000|2025-01-07 02:37:30|91.18|90.68|91.15|90.65|91.18|90.68|91.15|90.65|4
1736217470000|2025-01-07 02:37:50|91.18|90.68|91.19|90.69|91.19|90.69|91.17|90.67|5
1736217480000|2025-01-07 02:38:00|91.2|90.7|91.17|90.67|91.22|90.72|91.17|90.67|5
1736217490000|2025-01-07 02:38:10|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736217510000|2025-01-07 02:38:30|91.16|90.66|91.13|90.63|91.17|90.67|91.12|90.62|10
1736217520000|2025-01-07 02:38:40|91.15|90.65|91.15|90.65|91.15|90.65|91.13|90.63|5
1736217530000|2025-01-07 02:38:50|91.16|90.66|91.15|90.65|91.16|90.66|91.15|90.65|2
1736217540000|2025-01-07 02:39:00|91.14|90.64|91.14|90.64|91.14|90.64|91.14|90.64|1
1736217570000|2025-01-07 02:39:30|91.13|90.63|91.13|90.63|91.13|90.63|91.13|90.63|1
1736217580000|2025-01-07 02:39:40|91.14|90.64|91.15|90.65|91.19|90.69|91.14|90.64|4
1736217590000|2025-01-07 02:39:50|91.13|90.63|91.12|90.62|91.13|90.63|91.12|90.62|2
1736217600000|2025-01-07 02:40:00|91.09|90.59|91.07|90.57|91.09|90.59|91.05|90.55|6
1736217610000|2025-01-07 02:40:10|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736217620000|2025-01-07 02:40:20|91.11|90.61|91.12|90.62|91.12|90.62|91.11|90.61|4
1736217630000|2025-01-07 02:40:30|91.13|90.63|91.13|90.63|91.13|90.63|91.13|90.63|1
1736217640000|2025-01-07 02:40:40|91.16|90.66|91.14|90.64|91.16|90.66|91.14|90.64|3
1736217650000|2025-01-07 02:40:50|91.15|90.65|91.17|90.67|91.17|90.67|91.15|90.65|5
1736217660000|2025-01-07 02:41:00|91.18|90.68|91.18|90.68|91.19|90.69|91.18|90.68|3
1736217670000|2025-01-07 02:41:10|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736217680000|2025-01-07 02:41:20|91.18|90.68|91.18|90.68|91.18|90.68|91.18|90.68|1
1736217690000|2025-01-07 02:41:30|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1736217700000|2025-01-07 02:41:40|91.18|90.68|91.14|90.64|91.18|90.68|91.14|90.64|6
1736217710000|2025-01-07 02:41:50|91.15|90.65|91.14|90.64|91.15|90.65|91.14|90.64|4
1736217720000|2025-01-07 02:42:00|91.13|90.63|91.11|90.61|91.14|90.64|91.11|90.61|3
1736217730000|2025-01-07 02:42:10|91.12|90.62|91.1|90.6|91.12|90.62|91.08|90.58|7
1736217740000|2025-01-07 02:42:20|91.08|90.58|91.09|90.59|91.09|90.59|91.08|90.58|2
1736217750000|2025-01-07 02:42:30|91.07|90.57|91.06|90.56|91.07|90.57|91.05|90.55|4
1736217760000|2025-01-07 02:42:40|91.07|90.57|91.07|90.57|91.07|90.57|91.06|90.56|3
1736217770000|2025-01-07 02:42:50|91.08|90.58|91.08|90.58|91.09|90.59|91.08|90.58|7
1736217780000|2025-01-07 02:43:00|91.09|90.59|91.15|90.65|91.15|90.65|91.09|90.59|4
1736217790000|2025-01-07 02:43:10|91.16|90.66|91.16|90.66|91.17|90.67|91.15|90.65|5
1736217810000|2025-01-07 02:43:30|91.18|90.68|91.18|90.68|91.18|90.68|91.17|90.67|3
1736217820000|2025-01-07 02:43:40|91.19|90.69|91.16|90.66|91.19|90.69|91.16|90.66|5
1736217830000|2025-01-07 02:43:50|91.15|90.65|91.14|90.64|91.15|90.65|91.14|90.64|2
1736217850000|2025-01-07 02:44:10|91.15|90.65|91.14|90.64|91.15|90.65|91.13|90.63|3
1736217860000|2025-01-07 02:44:20|91.15|90.65|91.15|90.65|91.15|90.65|91.15|90.65|1
1736217870000|2025-01-07 02:44:30|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736217880000|2025-01-07 02:44:40|91.16|90.66|91.16|90.66|91.16|90.66|91.16|90.66|1
1736217900000|2025-01-07 02:45:00|91.15|90.65|91.19|90.69|91.2|90.7|91.15|90.65|7
1736217920000|2025-01-07 02:45:20|91.18|90.68|91.16|90.66|91.19|90.69|91.15|90.65|5
1736217930000|2025-01-07 02:45:30|91.15|90.65|91.09|90.59|91.15|90.65|91.09|90.59|9
1736217940000|2025-01-07 02:45:40|91.07|90.57|91.08|90.58|91.08|90.58|91.07|90.57|2
1736217950000|2025-01-07 02:45:50|91.07|90.57|91.08|90.58|91.08|90.58|91.07|90.57|2
1736217960000|2025-01-07 02:46:00|91.06|90.56|91.02|90.52|91.07|90.57|91.01|90.51|8
1736217970000|2025-01-07 02:46:10|91.05|90.55|91.06|90.56|91.07|90.57|91.04|90.54|6
1736217980000|2025-01-07 02:46:20|91.07|90.57|91.11|90.61|91.11|90.61|91.07|90.57|4
1736217990000|2025-01-07 02:46:30|91.12|90.62|91.14|90.64|91.14|90.64|91.11|90.61|4
1736218000000|2025-01-07 02:46:40|91.13|90.63|91.12|90.62|91.13|90.63|91.12|90.62|2
1736218020000|2025-01-07 02:47:00|91.11|90.61|91.08|90.58|91.12|90.62|91.08|90.58|4
1736218030000|2025-01-07 02:47:10|91.06|90.56|91.05|90.55|91.07|90.57|91.04|90.54|12
1736218040000|2025-01-07 02:47:20|91.04|90.54|91.04|90.54|91.05|90.55|91.04|90.54|3
1736218050000|2025-01-07 02:47:30|91.02|90.52|91.02|90.52|91.02|90.52|91.02|90.52|1
1736218060000|2025-01-07 02:47:40|91|90.5|90.97|90.47|91|90.5|90.97|90.47|4
1736218070000|2025-01-07 02:47:50|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736218080000|2025-01-07 02:48:00|90.95|90.45|90.93|90.43|90.97|90.47|90.93|90.43|9
1736218090000|2025-01-07 02:48:10|90.94|90.44|90.95|90.45|90.95|90.45|90.94|90.44|4
1736218100000|2025-01-07 02:48:20|90.97|90.47|90.98|90.48|90.98|90.48|90.96|90.46|4
1736218110000|2025-01-07 02:48:30|90.97|90.47|90.98|90.48|90.98|90.48|90.97|90.47|2
1736218140000|2025-01-07 02:49:00|90.96|90.46|90.97|90.47|90.97|90.47|90.96|90.46|2
1736218150000|2025-01-07 02:49:10|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736218160000|2025-01-07 02:49:20|90.95|90.45|90.94|90.44|90.95|90.45|90.94|90.44|2
1736218170000|2025-01-07 02:49:30|90.93|90.43|90.94|90.44|90.94|90.44|90.92|90.42|6
1736218180000|2025-01-07 02:49:40|90.96|90.46|90.96|90.46|90.97|90.47|90.95|90.45|5
1736218190000|2025-01-07 02:49:50|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|3
1736218240000|2025-01-07 02:50:40|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736218280000|2025-01-07 02:51:20|90.94|90.44|90.98|90.48|90.98|90.48|90.93|90.43|10
1736218290000|2025-01-07 02:51:30|90.99|90.49|91.03|90.53|91.04|90.54|90.99|90.49|9
1736218300000|2025-01-07 02:51:40|91.07|90.57|91.05|90.55|91.07|90.57|91.04|90.54|5
1736218310000|2025-01-07 02:51:50|91.04|90.54|91.02|90.52|91.04|90.54|91|90.5|5
1736218320000|2025-01-07 02:52:00|91.03|90.53|91.03|90.53|91.03|90.53|91.02|90.52|3
1736218330000|2025-01-07 02:52:10|91.02|90.52|91.02|90.52|91.07|90.57|91.01|90.51|8
1736218340000|2025-01-07 02:52:20|91.04|90.54|91.04|90.54|91.04|90.54|91.03|90.53|3
1736218350000|2025-01-07 02:52:30|91.03|90.53|90.99|90.49|91.03|90.53|90.98|90.48|6
1736218360000|2025-01-07 02:52:40|90.98|90.48|90.98|90.48|90.98|90.48|90.98|90.48|1
1736218370000|2025-01-07 02:52:50|90.99|90.49|91.02|90.52|91.07|90.57|90.98|90.48|11
1736218380000|2025-01-07 02:53:00|91|90.5|91.02|90.52|91.03|90.53|90.98|90.48|8
1736218390000|2025-01-07 02:53:10|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1736218400000|2025-01-07 02:53:20|91.02|90.52|91.02|90.52|91.02|90.52|91.02|90.52|1
1736218410000|2025-01-07 02:53:30|91.03|90.53|91.03|90.53|91.03|90.53|91.03|90.53|1
1736218420000|2025-01-07 02:53:40|91.04|90.54|91.03|90.53|91.04|90.54|91.02|90.52|5
1736218440000|2025-01-07 02:54:00|91.01|90.51|90.98|90.48|91.01|90.51|90.98|90.48|2
1736218450000|2025-01-07 02:54:10|90.99|90.49|90.97|90.47|91|90.5|90.97|90.47|4
1736218460000|2025-01-07 02:54:20|90.95|90.45|90.96|90.46|90.96|90.46|90.95|90.45|2
1736218470000|2025-01-07 02:54:30|90.95|90.45|90.93|90.43|90.95|90.45|90.92|90.42|6
1736218480000|2025-01-07 02:54:40|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|3
1736218490000|2025-01-07 02:54:50|90.95|90.45|90.92|90.42|90.95|90.45|90.92|90.42|4
1736218500000|2025-01-07 02:55:00|90.93|90.43|90.85|90.35|90.93|90.43|90.85|90.35|4
1736218510000|2025-01-07 02:55:10|90.84|90.34|90.84|90.34|90.85|90.35|90.84|90.34|7
1736218520000|2025-01-07 02:55:20|90.83|90.33|90.84|90.34|90.85|90.35|90.83|90.33|4
1736218550000|2025-01-07 02:55:50|90.82|90.32|90.85|90.35|90.85|90.35|90.82|90.32|3
1736218570000|2025-01-07 02:56:10|90.88|90.38|90.85|90.35|90.88|90.38|90.84|90.34|5
1736218580000|2025-01-07 02:56:20|90.84|90.34|90.85|90.35|90.85|90.35|90.84|90.34|2
1736218590000|2025-01-07 02:56:30|90.84|90.34|90.84|90.34|90.85|90.35|90.84|90.34|3
1736218600000|2025-01-07 02:56:40|90.82|90.32|90.84|90.34|90.84|90.34|90.8|90.3|5
1736218610000|2025-01-07 02:56:50|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736218620000|2025-01-07 02:57:00|90.85|90.35|90.85|90.35|90.86|90.36|90.84|90.34|5
1736218630000|2025-01-07 02:57:10|90.84|90.34|90.85|90.35|90.85|90.35|90.83|90.33|4
1736218640000|2025-01-07 02:57:20|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|2
1736218650000|2025-01-07 02:57:30|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|2
1736218660000|2025-01-07 02:57:40|90.88|90.38|90.97|90.47|90.98|90.48|90.88|90.38|8
1736218670000|2025-01-07 02:57:50|90.96|90.46|90.95|90.45|90.97|90.47|90.95|90.45|4
1736218680000|2025-01-07 02:58:00|90.94|90.44|90.93|90.43|90.95|90.45|90.92|90.42|10
1736218690000|2025-01-07 02:58:10|90.91|90.41|90.93|90.43|90.93|90.43|90.9|90.4|5
1736218710000|2025-01-07 02:58:30|90.92|90.42|90.92|90.42|90.92|90.42|90.91|90.41|3
1736218720000|2025-01-07 02:58:40|90.89|90.39|90.92|90.42|90.92|90.42|90.89|90.39|4
1736218730000|2025-01-07 02:58:50|90.91|90.41|90.92|90.42|90.92|90.42|90.91|90.41|2
1736218740000|2025-01-07 02:59:00|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736218750000|2025-01-07 02:59:10|90.93|90.43|90.94|90.44|90.96|90.46|90.93|90.43|6
1736218760000|2025-01-07 02:59:20|90.93|90.43|90.91|90.41|90.93|90.43|90.91|90.41|2
1736218770000|2025-01-07 02:59:30|90.9|90.4|90.88|90.38|90.9|90.4|90.87|90.37|3
1736218780000|2025-01-07 02:59:40|90.89|90.39|90.92|90.42|90.92|90.42|90.89|90.39|3
1736218790000|2025-01-07 02:59:50|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736218800000|2025-01-07 03:00:00|90.94|90.44|90.98|90.48|90.99|90.49|90.94|90.44|8
1736218810000|2025-01-07 03:00:10|90.97|90.47|90.96|90.46|91.02|90.52|90.96|90.46|14
1736218820000|2025-01-07 03:00:20|90.95|90.45|90.98|90.48|90.98|90.48|90.95|90.45|7
1736218830000|2025-01-07 03:00:30|90.97|90.47|90.95|90.45|90.97|90.47|90.94|90.44|5
1736218840000|2025-01-07 03:00:40|90.97|90.47|90.97|90.47|90.97|90.47|90.96|90.46|3
1736218850000|2025-01-07 03:00:50|90.98|90.48|90.96|90.46|90.98|90.48|90.96|90.46|5
1736218860000|2025-01-07 03:01:00|90.94|90.44|90.96|90.46|90.96|90.46|90.92|90.42|9
1736218870000|2025-01-07 03:01:10|90.95|90.45|90.96|90.46|90.96|90.46|90.95|90.45|2
1736218880000|2025-01-07 03:01:20|90.99|90.49|91.02|90.52|91.04|90.54|90.98|90.48|10
1736218890000|2025-01-07 03:01:30|90.99|90.49|90.98|90.48|90.99|90.49|90.98|90.48|4
1736218900000|2025-01-07 03:01:40|90.97|90.47|90.98|90.48|90.99|90.49|90.97|90.47|4
1736218910000|2025-01-07 03:01:50|90.99|90.49|90.96|90.46|90.99|90.49|90.96|90.46|4
1736218920000|2025-01-07 03:02:00|90.95|90.45|90.94|90.44|90.95|90.45|90.93|90.43|6
1736218930000|2025-01-07 03:02:10|90.95|90.45|90.95|90.45|90.96|90.46|90.95|90.45|3
1736218940000|2025-01-07 03:02:20|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736218950000|2025-01-07 03:02:30|90.97|90.47|90.91|90.41|90.97|90.47|90.87|90.37|11
1736218960000|2025-01-07 03:02:40|90.9|90.4|90.84|90.34|90.9|90.4|90.84|90.34|5
1736218970000|2025-01-07 03:02:50|90.85|90.35|90.85|90.35|90.86|90.36|90.84|90.34|13
1736218980000|2025-01-07 03:03:00|90.86|90.36|90.82|90.32|90.86|90.36|90.81|90.31|6
1736218990000|2025-01-07 03:03:10|90.83|90.33|90.84|90.34|90.85|90.35|90.83|90.33|6
1736219000000|2025-01-07 03:03:20|90.85|90.35|90.88|90.38|90.89|90.39|90.85|90.35|7
1736219010000|2025-01-07 03:03:30|90.87|90.37|90.87|90.37|90.87|90.37|90.86|90.36|3
1736219020000|2025-01-07 03:03:40|90.89|90.39|91|90.5|91|90.5|90.89|90.39|10
1736219030000|2025-01-07 03:03:50|91.01|90.51|90.98|90.48|91.04|90.54|90.98|90.48|8
1736219040000|2025-01-07 03:04:00|90.99|90.49|91.02|90.52|91.03|90.53|90.99|90.49|6
1736219050000|2025-01-07 03:04:10|91.05|90.55|91.05|90.55|91.05|90.55|91.04|90.54|3
1736219060000|2025-01-07 03:04:20|91.06|90.56|91.07|90.57|91.08|90.58|91.06|90.56|9
1736219070000|2025-01-07 03:04:30|91.06|90.56|91.04|90.54|91.06|90.56|91.03|90.53|6
1736219080000|2025-01-07 03:04:40|91.03|90.53|91.03|90.53|91.04|90.54|91.03|90.53|3
1736219090000|2025-01-07 03:04:50|91.05|90.55|91.06|90.56|91.06|90.56|91.05|90.55|2
1736219100000|2025-01-07 03:05:00|91.05|90.55|91.02|90.52|91.06|90.56|91.02|90.52|9
1736219110000|2025-01-07 03:05:10|91.03|90.53|90.97|90.47|91.03|90.53|90.97|90.47|8
1736219120000|2025-01-07 03:05:20|90.98|90.48|91.02|90.52|91.02|90.52|90.98|90.48|4
1736219130000|2025-01-07 03:05:30|91.03|90.53|91.04|90.54|91.06|90.56|91.03|90.53|6
1736219140000|2025-01-07 03:05:40|91.06|90.56|91.06|90.56|91.06|90.56|91.05|90.55|3
1736219150000|2025-01-07 03:05:50|91.07|90.57|91.07|90.57|91.07|90.57|91.07|90.57|1
1736219160000|2025-01-07 03:06:00|91.08|90.58|91.15|90.65|91.15|90.65|91.08|90.58|5
1736219170000|2025-01-07 03:06:10|91.17|90.67|91.18|90.68|91.18|90.68|91.17|90.67|2
1736219180000|2025-01-07 03:06:20|91.15|90.65|91.16|90.66|91.18|90.68|91.15|90.65|5
1736219190000|2025-01-07 03:06:30|91.15|90.65|91.14|90.64|91.16|90.66|91.13|90.63|7
1736219200000|2025-01-07 03:06:40|91.13|90.63|91.13|90.63|91.14|90.64|91.13|90.63|3
1736219210000|2025-01-07 03:06:50|91.12|90.62|91.13|90.63|91.14|90.64|91.12|90.62|4
1736219220000|2025-01-07 03:07:00|91.15|90.65|91.2|90.7|91.2|90.7|91.14|90.64|7
1736219230000|2025-01-07 03:07:10|91.23|90.73|91.25|90.75|91.25|90.75|91.22|90.72|5
1736219250000|2025-01-07 03:07:30|91.26|90.76|91.26|90.76|91.26|90.76|91.26|90.76|1
1736219260000|2025-01-07 03:07:40|91.25|90.75|91.24|90.74|91.25|90.75|91.23|90.73|4
1736219270000|2025-01-07 03:07:50|91.26|90.76|91.25|90.75|91.26|90.76|91.25|90.75|4
1736219280000|2025-01-07 03:08:00|91.26|90.76|91.27|90.77|91.27|90.77|91.25|90.75|4
1736219300000|2025-01-07 03:08:20|91.25|90.75|91.24|90.74|91.25|90.75|91.23|90.73|6
1736219310000|2025-01-07 03:08:30|91.23|90.73|91.24|90.74|91.24|90.74|91.22|90.72|6
1736219320000|2025-01-07 03:08:40|91.25|90.75|91.25|90.75|91.26|90.76|91.25|90.75|3
1736219330000|2025-01-07 03:08:50|91.26|90.76|91.26|90.76|91.26|90.76|91.26|90.76|1
1736219340000|2025-01-07 03:09:00|91.27|90.77|91.31|90.81|91.31|90.81|91.27|90.77|3
1736219360000|2025-01-07 03:09:20|91.33|90.83|91.26|90.76|91.34|90.84|91.26|90.76|8
1736219380000|2025-01-07 03:09:40|91.25|90.75|91.25|90.75|91.25|90.75|91.25|90.75|1
1736219390000|2025-01-07 03:09:50|91.24|90.74|91.26|90.76|91.27|90.77|91.23|90.73|6
1736219400000|2025-01-07 03:10:00|91.27|90.77|91.29|90.79|91.29|90.79|91.27|90.77|3
1736219410000|2025-01-07 03:10:10|91.28|90.78|91.25|90.75|91.28|90.78|91.25|90.75|3
1736219420000|2025-01-07 03:10:20|91.24|90.74|91.25|90.75|91.25|90.75|91.24|90.74|2
1736219430000|2025-01-07 03:10:30|91.26|90.76|91.26|90.76|91.27|90.77|91.26|90.76|3
1736219440000|2025-01-07 03:10:40|91.27|90.77|91.27|90.77|91.28|90.78|91.27|90.77|3
1736219450000|2025-01-07 03:10:50|91.28|90.78|91.29|90.79|91.29|90.79|91.28|90.78|2
1736219460000|2025-01-07 03:11:00|91.3|90.8|91.31|90.81|91.31|90.81|91.25|90.75|10
1736219470000|2025-01-07 03:11:10|91.3|90.8|91.33|90.83|91.33|90.83|91.29|90.79|8
1736219480000|2025-01-07 03:11:20|91.34|90.84|91.35|90.85|91.35|90.85|91.34|90.84|2
1736219490000|2025-01-07 03:11:30|91.36|90.86|91.35|90.85|91.36|90.86|91.35|90.85|2
1736219500000|2025-01-07 03:11:40|91.34|90.84|91.32|90.82|91.34|90.84|91.32|90.82|3
1736219510000|2025-01-07 03:11:50|91.33|90.83|91.34|90.84|91.34|90.84|91.33|90.83|2
1736219520000|2025-01-07 03:12:00|91.35|90.85|91.33|90.83|91.35|90.85|91.28|90.78|7
1736219530000|2025-01-07 03:12:10|91.32|90.82|91.38|90.88|91.38|90.88|91.32|90.82|6
1736219540000|2025-01-07 03:12:20|91.39|90.89|91.4|90.9|91.42|90.92|91.39|90.89|4
1736219550000|2025-01-07 03:12:30|91.39|90.89|91.36|90.86|91.39|90.89|91.35|90.85|8
1736219560000|2025-01-07 03:12:40|91.37|90.87|91.38|90.88|91.41|90.91|91.37|90.87|5
1736219570000|2025-01-07 03:12:50|91.37|90.87|91.37|90.87|91.38|90.88|91.37|90.87|3
1736219580000|2025-01-07 03:13:00|91.36|90.86|91.32|90.82|91.36|90.86|91.32|90.82|8
1736219590000|2025-01-07 03:13:10|91.3|90.8|91.28|90.78|91.3|90.8|91.28|90.78|3
1736219600000|2025-01-07 03:13:20|91.32|90.82|91.32|90.82|91.33|90.83|91.32|90.82|3
1736219610000|2025-01-07 03:13:30|91.33|90.83|91.35|90.85|91.35|90.85|91.32|90.82|5
1736219620000|2025-01-07 03:13:40|91.34|90.84|91.33|90.83|91.35|90.85|91.33|90.83|6
1736219630000|2025-01-07 03:13:50|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736219640000|2025-01-07 03:14:00|91.31|90.81|91.27|90.77|91.31|90.81|91.27|90.77|2
1736219650000|2025-01-07 03:14:10|91.26|90.76|91.24|90.74|91.26|90.76|91.22|90.72|10
1736219660000|2025-01-07 03:14:20|91.25|90.75|91.26|90.76|91.26|90.76|91.25|90.75|2
1736219670000|2025-01-07 03:14:30|91.28|90.78|91.26|90.76|91.28|90.78|91.26|90.76|5
1736219680000|2025-01-07 03:14:40|91.27|90.77|91.25|90.75|91.27|90.77|91.24|90.74|4
1736219690000|2025-01-07 03:14:50|91.27|90.77|91.29|90.79|91.3|90.8|91.27|90.77|4
1736219700000|2025-01-07 03:15:00|91.3|90.8|91.22|90.72|91.3|90.8|91.22|90.72|13
1736219710000|2025-01-07 03:15:10|91.23|90.73|91.22|90.72|91.23|90.73|91.22|90.72|2
1736219720000|2025-01-07 03:15:20|91.23|90.73|91.23|90.73|91.25|90.75|91.22|90.72|6
1736219730000|2025-01-07 03:15:30|91.22|90.72|91.21|90.71|91.22|90.72|91.17|90.67|10
1736219750000|2025-01-07 03:15:50|91.22|90.72|91.22|90.72|91.22|90.72|91.22|90.72|1
1736219760000|2025-01-07 03:16:00|91.23|90.73|91.23|90.73|91.24|90.74|91.22|90.72|7
1736219770000|2025-01-07 03:16:10|91.22|90.72|91.23|90.73|91.23|90.73|91.22|90.72|2
1736219780000|2025-01-07 03:16:20|91.25|90.75|91.23|90.73|91.26|90.76|91.23|90.73|7
1736219790000|2025-01-07 03:16:30|91.22|90.72|91.18|90.68|91.23|90.73|91.18|90.68|11
1736219810000|2025-01-07 03:16:50|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1736219820000|2025-01-07 03:17:00|91.18|90.68|91.15|90.65|91.18|90.68|91.14|90.64|6
1736219830000|2025-01-07 03:17:10|91.14|90.64|91.16|90.66|91.16|90.66|91.13|90.63|6
1736219840000|2025-01-07 03:17:20|91.17|90.67|91.21|90.71|91.21|90.71|91.17|90.67|3
1736219850000|2025-01-07 03:17:30|91.22|90.72|91.24|90.74|91.24|90.74|91.22|90.72|3
1736219860000|2025-01-07 03:17:40|91.27|90.77|91.3|90.8|91.3|90.8|91.27|90.77|5
1736219880000|2025-01-07 03:18:00|91.29|90.79|91.27|90.77|91.29|90.79|91.27|90.77|3
1736219900000|2025-01-07 03:18:20|91.24|90.74|91.26|90.76|91.26|90.76|91.24|90.74|4
1736219930000|2025-01-07 03:18:50|91.25|90.75|91.31|90.81|91.32|90.82|91.25|90.75|7
1736219960000|2025-01-07 03:19:20|91.32|90.82|91.35|90.85|91.36|90.86|91.32|90.82|4
1736219970000|2025-01-07 03:19:30|91.34|90.84|91.06|90.56|91.34|90.84|91.04|90.54|15
1736219980000|2025-01-07 03:19:40|91.05|90.55|90.91|90.41|91.05|90.55|90.89|90.39|14
1736219990000|2025-01-07 03:19:50|90.92|90.42|90.94|90.44|90.94|90.44|90.91|90.41|5
1736220000000|2025-01-07 03:20:00|90.96|90.46|90.97|90.47|90.97|90.47|90.96|90.46|4
1736220010000|2025-01-07 03:20:10|91.07|90.57|91.07|90.57|91.07|90.57|91.05|90.55|5
1736220020000|2025-01-07 03:20:20|91.06|90.56|91.06|90.56|91.06|90.56|91.04|90.54|6
1736220030000|2025-01-07 03:20:30|91.05|90.55|91.07|90.57|91.08|90.58|91.05|90.55|5
1736220050000|2025-01-07 03:20:50|91.08|90.58|91.05|90.55|91.08|90.58|91.05|90.55|2
1736220060000|2025-01-07 03:21:00|91.04|90.54|91.03|90.53|91.04|90.54|91.02|90.52|5
1736220070000|2025-01-07 03:21:10|91.01|90.51|91|90.5|91.03|90.53|91|90.5|6
1736220080000|2025-01-07 03:21:20|90.99|90.49|90.99|90.49|90.99|90.49|90.99|90.49|1
1736220090000|2025-01-07 03:21:30|90.96|90.46|90.94|90.44|90.96|90.46|90.94|90.44|5
1736220100000|2025-01-07 03:21:40|90.95|90.45|90.93|90.43|90.95|90.45|90.93|90.43|8
1736220110000|2025-01-07 03:21:50|90.94|90.44|90.95|90.45|90.95|90.45|90.94|90.44|2
1736220120000|2025-01-07 03:22:00|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|3
1736220130000|2025-01-07 03:22:10|90.93|90.43|90.95|90.45|90.96|90.46|90.93|90.43|4
1736220140000|2025-01-07 03:22:20|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736220150000|2025-01-07 03:22:30|90.95|90.45|90.96|90.46|90.96|90.46|90.95|90.45|2
1736220160000|2025-01-07 03:22:40|90.95|90.45|90.93|90.43|90.95|90.45|90.93|90.43|2
1736220170000|2025-01-07 03:22:50|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736220180000|2025-01-07 03:23:00|90.92|90.42|90.91|90.41|90.92|90.42|90.9|90.4|5
1736220190000|2025-01-07 03:23:10|90.9|90.4|90.9|90.4|90.9|90.4|90.9|90.4|1
1736220210000|2025-01-07 03:23:30|90.86|90.36|90.83|90.33|90.86|90.36|90.83|90.33|4
1736220220000|2025-01-07 03:23:40|90.84|90.34|90.83|90.33|90.84|90.34|90.83|90.33|2
1736220230000|2025-01-07 03:23:50|90.84|90.34|90.85|90.35|90.85|90.35|90.84|90.34|2
1736220250000|2025-01-07 03:24:10|90.86|90.36|90.9|90.4|90.9|90.4|90.86|90.36|4
1736220270000|2025-01-07 03:24:30|90.89|90.39|90.91|90.41|90.91|90.41|90.89|90.39|5
1736220280000|2025-01-07 03:24:40|90.9|90.4|90.92|90.42|90.92|90.42|90.9|90.4|4
1736220290000|2025-01-07 03:24:50|90.91|90.41|90.92|90.42|90.93|90.43|90.91|90.41|4
1736220300000|2025-01-07 03:25:00|90.91|90.41|90.92|90.42|90.93|90.43|90.91|90.41|6
1736220310000|2025-01-07 03:25:10|90.91|90.41|90.92|90.42|90.92|90.42|90.91|90.41|2
1736220320000|2025-01-07 03:25:20|90.91|90.41|90.89|90.39|90.91|90.41|90.89|90.39|4
1736220330000|2025-01-07 03:25:30|90.9|90.4|90.91|90.41|90.91|90.41|90.89|90.39|3
1736220340000|2025-01-07 03:25:40|90.93|90.43|90.92|90.42|90.93|90.43|90.91|90.41|4
1736220350000|2025-01-07 03:25:50|90.91|90.41|90.92|90.42|90.92|90.42|90.91|90.41|2
1736220360000|2025-01-07 03:26:00|90.94|90.44|90.91|90.41|90.94|90.44|90.91|90.41|7
1736220380000|2025-01-07 03:26:20|90.9|90.4|90.9|90.4|90.9|90.4|90.9|90.4|1
1736220390000|2025-01-07 03:26:30|90.91|90.41|90.92|90.42|90.93|90.43|90.91|90.41|8
1736220400000|2025-01-07 03:26:40|90.93|90.43|90.91|90.41|90.93|90.43|90.91|90.41|3
1736220410000|2025-01-07 03:26:50|90.92|90.42|90.92|90.42|90.93|90.43|90.92|90.42|3
1736220420000|2025-01-07 03:27:00|90.93|90.43|90.91|90.41|90.93|90.43|90.9|90.4|5
1736220430000|2025-01-07 03:27:10|90.9|90.4|90.9|90.4|90.9|90.4|90.89|90.39|3
1736220440000|2025-01-07 03:27:20|90.89|90.39|90.91|90.41|90.92|90.42|90.85|90.35|8
1736220450000|2025-01-07 03:27:30|90.9|90.4|90.9|90.4|90.9|90.4|90.89|90.39|3
1736220460000|2025-01-07 03:27:40|90.89|90.39|90.85|90.35|90.89|90.39|90.84|90.34|7
1736220470000|2025-01-07 03:27:50|90.84|90.34|90.85|90.35|90.86|90.36|90.84|90.34|4
1736220480000|2025-01-07 03:28:00|90.87|90.37|90.86|90.36|90.88|90.38|90.86|90.36|4
1736220490000|2025-01-07 03:28:10|90.87|90.37|90.85|90.35|90.87|90.37|90.83|90.33|6
1736220500000|2025-01-07 03:28:20|90.86|90.36|90.84|90.34|90.86|90.36|90.84|90.34|4
1736220510000|2025-01-07 03:28:30|90.83|90.33|90.84|90.34|90.84|90.34|90.83|90.33|2
1736220520000|2025-01-07 03:28:40|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|2
1736220530000|2025-01-07 03:28:50|90.88|90.38|90.93|90.43|90.93|90.43|90.88|90.38|9
1736220540000|2025-01-07 03:29:00|90.92|90.42|90.92|90.42|90.93|90.43|90.92|90.42|3
1736220550000|2025-01-07 03:29:10|90.93|90.43|90.91|90.41|90.94|90.44|90.91|90.41|7
1736220560000|2025-01-07 03:29:20|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736220570000|2025-01-07 03:29:30|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736220580000|2025-01-07 03:29:40|90.95|90.45|90.94|90.44|90.96|90.46|90.93|90.43|6
1736220590000|2025-01-07 03:29:50|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736220600000|2025-01-07 03:30:00|90.93|90.43|90.87|90.37|90.93|90.43|90.87|90.37|6
1736220610000|2025-01-07 03:30:10|90.88|90.38|90.85|90.35|90.88|90.38|90.85|90.35|5
1736220620000|2025-01-07 03:30:20|90.84|90.34|90.87|90.37|90.88|90.38|90.84|90.34|5
1736220630000|2025-01-07 03:30:30|90.88|90.38|90.9|90.4|90.92|90.42|90.88|90.38|10
1736220640000|2025-01-07 03:30:40|90.91|90.41|90.93|90.43|90.93|90.43|90.91|90.41|3
1736220650000|2025-01-07 03:30:50|90.95|90.45|90.93|90.43|90.95|90.45|90.93|90.43|3
1736220660000|2025-01-07 03:31:00|90.92|90.42|90.92|90.42|90.92|90.42|90.91|90.41|3
1736220670000|2025-01-07 03:31:10|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736220690000|2025-01-07 03:31:30|90.92|90.42|90.87|90.37|90.92|90.42|90.87|90.37|3
1736220700000|2025-01-07 03:31:40|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736220710000|2025-01-07 03:31:50|90.87|90.37|90.88|90.38|90.88|90.38|90.87|90.37|4
1736220720000|2025-01-07 03:32:00|90.86|90.36|90.9|90.4|90.93|90.43|90.86|90.36|9
1736220730000|2025-01-07 03:32:10|90.89|90.39|90.88|90.38|90.89|90.39|90.87|90.37|4
1736220750000|2025-01-07 03:32:30|90.89|90.39|90.89|90.39|90.89|90.39|90.89|90.39|1
1736220760000|2025-01-07 03:32:40|90.91|90.41|90.91|90.41|90.92|90.42|90.91|90.41|5
1736220780000|2025-01-07 03:33:00|90.94|90.44|90.93|90.43|90.94|90.44|90.93|90.43|2
1736220790000|2025-01-07 03:33:10|90.92|90.42|90.9|90.4|90.92|90.42|90.89|90.39|5
1736220800000|2025-01-07 03:33:20|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736220810000|2025-01-07 03:33:30|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736220820000|2025-01-07 03:33:40|90.84|90.34|90.81|90.31|90.84|90.34|90.8|90.3|10
1736220830000|2025-01-07 03:33:50|90.8|90.3|90.77|90.27|90.81|90.31|90.77|90.27|6
1736220840000|2025-01-07 03:34:00|90.78|90.28|90.84|90.34|90.84|90.34|90.78|90.28|8
1736220860000|2025-01-07 03:34:20|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736220880000|2025-01-07 03:34:40|90.82|90.32|90.83|90.33|90.83|90.33|90.81|90.31|4
1736220890000|2025-01-07 03:34:50|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736220900000|2025-01-07 03:35:00|90.83|90.33|90.84|90.34|90.85|90.35|90.81|90.31|6
1736220920000|2025-01-07 03:35:20|90.85|90.35|90.94|90.44|90.94|90.44|90.85|90.35|5
1736220930000|2025-01-07 03:35:30|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736220940000|2025-01-07 03:35:40|90.94|90.44|91.02|90.52|91.03|90.53|90.94|90.44|11
1736220960000|2025-01-07 03:36:00|91.03|90.53|91.05|90.55|91.06|90.56|91.03|90.53|4
1736220970000|2025-01-07 03:36:10|91.04|90.54|91.02|90.52|91.05|90.55|91.02|90.52|4
1736220990000|2025-01-07 03:36:30|91.01|90.51|90.96|90.46|91.01|90.51|90.96|90.46|6
1736221000000|2025-01-07 03:36:40|90.93|90.43|90.94|90.44|90.94|90.44|90.93|90.43|2
1736221010000|2025-01-07 03:36:50|90.93|90.43|90.93|90.43|90.93|90.43|90.92|90.42|3
1736221020000|2025-01-07 03:37:00|90.92|90.42|90.91|90.41|90.92|90.42|90.9|90.4|4
1736221040000|2025-01-07 03:37:20|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736221050000|2025-01-07 03:37:30|90.91|90.41|90.85|90.35|90.91|90.41|90.85|90.35|4
1736221070000|2025-01-07 03:37:50|90.89|90.39|90.9|90.4|90.9|90.4|90.89|90.39|2
1736221080000|2025-01-07 03:38:00|90.91|90.41|90.93|90.43|90.93|90.43|90.91|90.41|3
1736221110000|2025-01-07 03:38:30|90.92|90.42|90.91|90.41|90.93|90.43|90.91|90.41|6
1736221120000|2025-01-07 03:38:40|90.9|90.4|90.9|90.4|90.91|90.41|90.9|90.4|3
1736221130000|2025-01-07 03:38:50|90.89|90.39|90.91|90.41|90.91|90.41|90.89|90.39|3
1736221140000|2025-01-07 03:39:00|90.92|90.42|90.9|90.4|90.93|90.43|90.9|90.4|7
1736221150000|2025-01-07 03:39:10|90.91|90.41|90.92|90.42|90.93|90.43|90.91|90.41|3
1736221160000|2025-01-07 03:39:20|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736221170000|2025-01-07 03:39:30|90.93|90.43|90.94|90.44|90.94|90.44|90.93|90.43|2
1736221180000|2025-01-07 03:39:40|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736221190000|2025-01-07 03:39:50|90.95|90.45|90.94|90.44|90.95|90.45|90.94|90.44|2
1736221210000|2025-01-07 03:40:10|90.92|90.42|90.94|90.44|90.94|90.44|90.92|90.42|3
1736221220000|2025-01-07 03:40:20|90.95|90.45|91.01|90.51|91.01|90.51|90.95|90.45|5
1736221230000|2025-01-07 03:40:30|91|90.5|91|90.5|91|90.5|91|90.5|1
1736221240000|2025-01-07 03:40:40|91.01|90.51|91|90.5|91.01|90.51|91|90.5|2
1736221250000|2025-01-07 03:40:50|91.01|90.51|91.02|90.52|91.04|90.54|91.01|90.51|4
1736221260000|2025-01-07 03:41:00|91.03|90.53|91.03|90.53|91.03|90.53|91.02|90.52|3
1736221270000|2025-01-07 03:41:10|91.04|90.54|91.04|90.54|91.04|90.54|91.04|90.54|1
1736221280000|2025-01-07 03:41:20|91.06|90.56|91.05|90.55|91.06|90.56|91.05|90.55|2
1736221300000|2025-01-07 03:41:40|91.06|90.56|91.05|90.55|91.06|90.56|91.05|90.55|4
1736221310000|2025-01-07 03:41:50|91.04|90.54|91.06|90.56|91.06|90.56|91.04|90.54|2
1736221320000|2025-01-07 03:42:00|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736221330000|2025-01-07 03:42:10|91.07|90.57|91.09|90.59|91.1|90.6|91.07|90.57|3
1736221340000|2025-01-07 03:42:20|91.05|90.55|91.04|90.54|91.05|90.55|91.04|90.54|2
1736221350000|2025-01-07 03:42:30|91.05|90.55|91.04|90.54|91.05|90.55|91.04|90.54|2
1736221360000|2025-01-07 03:42:40|91.05|90.55|91.05|90.55|91.06|90.56|91.05|90.55|3
1736221370000|2025-01-07 03:42:50|91.04|90.54|91.04|90.54|91.04|90.54|91.04|90.54|1
1736221390000|2025-01-07 03:43:10|91.05|90.55|91.05|90.55|91.05|90.55|91.05|90.55|1
1736221410000|2025-01-07 03:43:30|91.03|90.53|91.05|90.55|91.05|90.55|91.03|90.53|3
1736221420000|2025-01-07 03:43:40|91.04|90.54|91.05|90.55|91.05|90.55|91.04|90.54|2
1736221430000|2025-01-07 03:43:50|91.04|90.54|91.04|90.54|91.05|90.55|91.04|90.54|3
1736221440000|2025-01-07 03:44:00|91.05|90.55|91.04|90.54|91.05|90.55|91.04|90.54|2
1736221450000|2025-01-07 03:44:10|91|90.5|91|90.5|91.01|90.51|91|90.5|3
1736221470000|2025-01-07 03:44:30|91.01|90.51|91.03|90.53|91.04|90.54|91.01|90.51|3
1736221480000|2025-01-07 03:44:40|91.04|90.54|91.04|90.54|91.04|90.54|91.03|90.53|3
1736221490000|2025-01-07 03:44:50|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|2
1736221500000|2025-01-07 03:45:00|91.01|90.51|90.94|90.44|91.01|90.51|90.94|90.44|7
1736221510000|2025-01-07 03:45:10|90.95|90.45|91.01|90.51|91.03|90.53|90.94|90.44|8
1736221520000|2025-01-07 03:45:20|91.03|90.53|91.03|90.53|91.05|90.55|91.03|90.53|4
1736221530000|2025-01-07 03:45:30|91.04|90.54|91|90.5|91.04|90.54|91|90.5|7
1736221540000|2025-01-07 03:45:40|90.99|90.49|90.97|90.47|90.99|90.49|90.97|90.47|2
1736221550000|2025-01-07 03:45:50|90.98|90.48|90.98|90.48|90.98|90.48|90.96|90.46|4
1736221560000|2025-01-07 03:46:00|90.97|90.47|90.92|90.42|90.97|90.47|90.91|90.41|13
1736221570000|2025-01-07 03:46:10|90.91|90.41|90.94|90.44|90.94|90.44|90.91|90.41|5
1736221580000|2025-01-07 03:46:20|90.95|90.45|90.92|90.42|90.96|90.46|90.92|90.42|6
1736221590000|2025-01-07 03:46:30|90.93|90.43|90.9|90.4|90.93|90.43|90.89|90.39|6
1736221600000|2025-01-07 03:46:40|90.88|90.38|90.87|90.37|90.88|90.38|90.87|90.37|4
1736221610000|2025-01-07 03:46:50|90.86|90.36|90.85|90.35|90.87|90.37|90.84|90.34|9
1736221620000|2025-01-07 03:47:00|90.84|90.34|90.91|90.41|90.91|90.41|90.84|90.34|8
1736221630000|2025-01-07 03:47:10|90.9|90.4|90.89|90.39|90.9|90.4|90.89|90.39|2
1736221640000|2025-01-07 03:47:20|90.88|90.38|90.85|90.35|90.88|90.38|90.85|90.35|6
1736221650000|2025-01-07 03:47:30|90.84|90.34|90.84|90.34|90.84|90.34|90.83|90.33|3
1736221660000|2025-01-07 03:47:40|90.83|90.33|90.82|90.32|90.83|90.33|90.81|90.31|3
1736221670000|2025-01-07 03:47:50|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|6
1736221680000|2025-01-07 03:48:00|90.81|90.31|90.85|90.35|90.85|90.35|90.81|90.31|6
1736221690000|2025-01-07 03:48:10|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|4
1736221710000|2025-01-07 03:48:30|90.86|90.36|90.91|90.41|90.91|90.41|90.86|90.36|3
1736221720000|2025-01-07 03:48:40|90.92|90.42|90.96|90.46|90.97|90.47|90.92|90.42|6
1736221730000|2025-01-07 03:48:50|90.95|90.45|90.94|90.44|90.95|90.45|90.92|90.42|7
1736221740000|2025-01-07 03:49:00|90.95|90.45|91.01|90.51|91.01|90.51|90.94|90.44|11
1736221750000|2025-01-07 03:49:10|91|90.5|90.95|90.45|91|90.5|90.95|90.45|6
1736221770000|2025-01-07 03:49:30|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736221790000|2025-01-07 03:49:50|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736221800000|2025-01-07 03:50:00|90.99|90.49|91.01|90.51|91.02|90.52|90.99|90.49|5
1736221810000|2025-01-07 03:50:10|91.03|90.53|91.05|90.55|91.07|90.57|91.03|90.53|3
1736221820000|2025-01-07 03:50:20|91.04|90.54|91.03|90.53|91.06|90.56|91.03|90.53|5
1736221830000|2025-01-07 03:50:30|91.04|90.54|91.05|90.55|91.05|90.55|91.03|90.53|4
1736221840000|2025-01-07 03:50:40|91.06|90.56|91.04|90.54|91.06|90.56|91.04|90.54|3
1736221850000|2025-01-07 03:50:50|91.03|90.53|91.02|90.52|91.03|90.53|91.01|90.51|7
1736221860000|2025-01-07 03:51:00|91.03|90.53|91.02|90.52|91.03|90.53|91.02|90.52|2
1736221870000|2025-01-07 03:51:10|91.01|90.51|91.01|90.51|91.01|90.51|91|90.5|7
1736221890000|2025-01-07 03:51:30|91|90.5|91.01|90.51|91.01|90.51|91|90.5|4
1736221900000|2025-01-07 03:51:40|91.02|90.52|91.05|90.55|91.05|90.55|91.02|90.52|5
1736221910000|2025-01-07 03:51:50|91.04|90.54|91.05|90.55|91.05|90.55|91.04|90.54|2
1736221920000|2025-01-07 03:52:00|91.06|90.56|91.09|90.59|91.09|90.59|91.06|90.56|4
1736221930000|2025-01-07 03:52:10|91.08|90.58|91.09|90.59|91.1|90.6|91.08|90.58|3
1736221950000|2025-01-07 03:52:30|91.1|90.6|91.1|90.6|91.1|90.6|91.1|90.6|1
1736221970000|2025-01-07 03:52:50|91.09|90.59|91.1|90.6|91.1|90.6|91.09|90.59|2
1736221980000|2025-01-07 03:53:00|91.11|90.61|91.16|90.66|91.19|90.69|91.11|90.61|7
1736221990000|2025-01-07 03:53:10|91.14|90.64|91.14|90.64|91.15|90.65|91.13|90.63|4
1736222000000|2025-01-07 03:53:20|91.15|90.65|91.16|90.66|91.16|90.66|91.15|90.65|2
1736222010000|2025-01-07 03:53:30|91.19|90.69|91.2|90.7|91.21|90.71|91.18|90.68|5
1736222020000|2025-01-07 03:53:40|91.22|90.72|91.21|90.71|91.22|90.72|91.21|90.71|2
1736222030000|2025-01-07 03:53:50|91.22|90.72|91.23|90.73|91.23|90.73|91.22|90.72|2
1736222040000|2025-01-07 03:54:00|91.24|90.74|91.24|90.74|91.24|90.74|91.24|90.74|1
1736222070000|2025-01-07 03:54:30|91.25|90.75|91.25|90.75|91.25|90.75|91.25|90.75|1
1736222080000|2025-01-07 03:54:40|91.24|90.74|91.25|90.75|91.25|90.75|91.24|90.74|2
1736222090000|2025-01-07 03:54:50|91.24|90.74|91.26|90.76|91.26|90.76|91.24|90.74|2
1736222100000|2025-01-07 03:55:00|91.27|90.77|91.24|90.74|91.27|90.77|91.24|90.74|3
1736222120000|2025-01-07 03:55:20|91.23|90.73|91.23|90.73|91.23|90.73|91.22|90.72|5
1736222130000|2025-01-07 03:55:30|91.24|90.74|91.25|90.75|91.25|90.75|91.24|90.74|2
1736222140000|2025-01-07 03:55:40|91.26|90.76|91.26|90.76|91.26|90.76|91.26|90.76|1
1736222150000|2025-01-07 03:55:50|91.27|90.77|91.34|90.84|91.34|90.84|91.27|90.77|7
1736222160000|2025-01-07 03:56:00|91.35|90.85|91.36|90.86|91.37|90.87|91.34|90.84|6
1736222170000|2025-01-07 03:56:10|91.37|90.87|91.32|90.82|91.37|90.87|91.32|90.82|10
1736222180000|2025-01-07 03:56:20|91.31|90.81|91.32|90.82|91.33|90.83|91.31|90.81|3
1736222190000|2025-01-07 03:56:30|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|4
1736222210000|2025-01-07 03:56:50|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|4
1736222220000|2025-01-07 03:57:00|91.33|90.83|91.3|90.8|91.33|90.83|91.3|90.8|3
1736222230000|2025-01-07 03:57:10|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736222240000|2025-01-07 03:57:20|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|2
1736222250000|2025-01-07 03:57:30|91.3|90.8|91.33|90.83|91.33|90.83|91.3|90.8|3
1736222260000|2025-01-07 03:57:40|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736222270000|2025-01-07 03:57:50|91.35|90.85|91.37|90.87|91.37|90.87|91.35|90.85|5
1736222280000|2025-01-07 03:58:00|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736222300000|2025-01-07 03:58:20|91.37|90.87|91.36|90.86|91.37|90.87|91.36|90.86|2
1736222310000|2025-01-07 03:58:30|91.34|90.84|91.32|90.82|91.34|90.84|91.32|90.82|2
1736222320000|2025-01-07 03:58:40|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|2
1736222330000|2025-01-07 03:58:50|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|2
1736222340000|2025-01-07 03:59:00|91.31|90.81|91.31|90.81|91.31|90.81|91.31|90.81|1
1736222350000|2025-01-07 03:59:10|91.28|90.78|91.26|90.76|91.28|90.78|91.24|90.74|6
1736222360000|2025-01-07 03:59:20|91.25|90.75|91.25|90.75|91.26|90.76|91.25|90.75|5
1736222380000|2025-01-07 03:59:40|91.26|90.76|91.26|90.76|91.26|90.76|91.25|90.75|3
1736222390000|2025-01-07 03:59:50|91.27|90.77|91.26|90.76|91.27|90.77|91.26|90.76|2
1736222400000|2025-01-07 04:00:00|91.25|90.75|91.34|90.84|91.34|90.84|91.23|90.73|15
1736222410000|2025-01-07 04:00:10|91.33|90.83|91.27|90.77|91.33|90.83|91.26|90.76|6
1736222420000|2025-01-07 04:00:20|91.3|90.8|91.3|90.8|91.31|90.81|91.29|90.79|5
1736222430000|2025-01-07 04:00:30|91.27|90.77|91.26|90.76|91.27|90.77|91.25|90.75|3
1736222440000|2025-01-07 04:00:40|91.25|90.75|91.27|90.77|91.27|90.77|91.25|90.75|5
1736222450000|2025-01-07 04:00:50|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|2
1736222460000|2025-01-07 04:01:00|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736222470000|2025-01-07 04:01:10|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|2
1736222480000|2025-01-07 04:01:20|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736222490000|2025-01-07 04:01:30|91.33|90.83|91.33|90.83|91.35|90.85|91.33|90.83|6
1736222500000|2025-01-07 04:01:40|91.35|90.85|91.36|90.86|91.36|90.86|91.34|90.84|5
1736222510000|2025-01-07 04:01:50|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736222520000|2025-01-07 04:02:00|91.4|90.9|91.41|90.91|91.41|90.91|91.4|90.9|2
1736222530000|2025-01-07 04:02:10|91.4|90.9|91.35|90.85|91.4|90.9|91.35|90.85|7
1736222540000|2025-01-07 04:02:20|91.36|90.86|91.4|90.9|91.42|90.92|91.36|90.86|4
1736222550000|2025-01-07 04:02:30|91.41|90.91|91.4|90.9|91.41|90.91|91.4|90.9|2
1736222560000|2025-01-07 04:02:40|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736222570000|2025-01-07 04:02:50|91.4|90.9|91.4|90.9|91.4|90.9|91.4|90.9|1
1736222580000|2025-01-07 04:03:00|91.39|90.89|91.4|90.9|91.4|90.9|91.39|90.89|2
1736222590000|2025-01-07 04:03:10|91.42|90.92|91.41|90.91|91.42|90.92|91.4|90.9|4
1736222600000|2025-01-07 04:03:20|91.42|90.92|91.42|90.92|91.43|90.93|91.42|90.92|3
1736222610000|2025-01-07 04:03:30|91.41|90.91|91.45|90.95|91.45|90.95|91.41|90.91|6
1736222620000|2025-01-07 04:03:40|91.46|90.96|91.47|90.97|91.49|90.99|91.46|90.96|5
1736222630000|2025-01-07 04:03:50|91.48|90.98|91.49|90.99|91.49|90.99|91.47|90.97|4
1736222640000|2025-01-07 04:04:00|91.5|91|91.52|91.02|91.52|91.02|91.5|91|3
1736222650000|2025-01-07 04:04:10|91.51|91.01|91.5|91|91.51|91.01|91.5|91|2
1736222660000|2025-01-07 04:04:20|91.49|90.99|91.49|90.99|91.49|90.99|91.49|90.99|1
1736222670000|2025-01-07 04:04:30|91.45|90.95|91.49|90.99|91.49|90.99|91.45|90.95|5
1736222680000|2025-01-07 04:04:40|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1736222690000|2025-01-07 04:04:50|91.44|90.94|91.42|90.92|91.44|90.94|91.42|90.92|5
1736222700000|2025-01-07 04:05:00|91.4|90.9|91.4|90.9|91.41|90.91|91.4|90.9|3
1736222710000|2025-01-07 04:05:10|91.37|90.87|91.32|90.82|91.37|90.87|91.31|90.81|6
1736222720000|2025-01-07 04:05:20|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|2
1736222730000|2025-01-07 04:05:30|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736222740000|2025-01-07 04:05:40|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736222750000|2025-01-07 04:05:50|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736222760000|2025-01-07 04:06:00|91.33|90.83|91.35|90.85|91.35|90.85|91.33|90.83|2
1736222770000|2025-01-07 04:06:10|91.36|90.86|91.39|90.89|91.39|90.89|91.36|90.86|4
1736222780000|2025-01-07 04:06:20|91.38|90.88|91.33|90.83|91.38|90.88|91.33|90.83|9
1736222800000|2025-01-07 04:06:40|91.35|90.85|91.36|90.86|91.36|90.86|91.34|90.84|4
1736222810000|2025-01-07 04:06:50|91.35|90.85|91.35|90.85|91.36|90.86|91.35|90.85|3
1736222820000|2025-01-07 04:07:00|91.36|90.86|91.38|90.88|91.39|90.89|91.36|90.86|3
1736222830000|2025-01-07 04:07:10|91.37|90.87|91.38|90.88|91.38|90.88|91.34|90.84|10
1736222850000|2025-01-07 04:07:30|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|2
1736222860000|2025-01-07 04:07:40|91.35|90.85|91.39|90.89|91.41|90.91|91.35|90.85|6
1736222870000|2025-01-07 04:07:50|91.4|90.9|91.4|90.9|91.4|90.9|91.4|90.9|1
1736222880000|2025-01-07 04:08:00|91.39|90.89|91.33|90.83|91.39|90.89|91.33|90.83|3
1736222890000|2025-01-07 04:08:10|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736222900000|2025-01-07 04:08:20|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736222910000|2025-01-07 04:08:30|91.33|90.83|91.34|90.84|91.34|90.84|91.33|90.83|4
1736222920000|2025-01-07 04:08:40|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736222940000|2025-01-07 04:09:00|91.36|90.86|91.35|90.85|91.36|90.86|91.35|90.85|2
1736222950000|2025-01-07 04:09:10|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736222960000|2025-01-07 04:09:20|91.37|90.87|91.36|90.86|91.37|90.87|91.36|90.86|4
1736222970000|2025-01-07 04:09:30|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|4
1736222980000|2025-01-07 04:09:40|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736222990000|2025-01-07 04:09:50|91.34|90.84|91.34|90.84|91.35|90.85|91.34|90.84|3
1736223000000|2025-01-07 04:10:00|91.33|90.83|91.31|90.81|91.33|90.83|91.31|90.81|3
1736223010000|2025-01-07 04:10:10|91.27|90.77|91.26|90.76|91.27|90.77|91.24|90.74|6
1736223030000|2025-01-07 04:10:30|91.27|90.77|91.29|90.79|91.29|90.79|91.27|90.77|2
1736223040000|2025-01-07 04:10:40|91.3|90.8|91.33|90.83|91.33|90.83|91.3|90.8|4
1736223050000|2025-01-07 04:10:50|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|2
1736223060000|2025-01-07 04:11:00|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736223070000|2025-01-07 04:11:10|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736223090000|2025-01-07 04:11:30|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736223100000|2025-01-07 04:11:40|91.37|90.87|91.35|90.85|91.37|90.87|91.35|90.85|3
1736223120000|2025-01-07 04:12:00|91.36|90.86|91.42|90.92|91.42|90.92|91.36|90.86|4
1736223140000|2025-01-07 04:12:20|91.43|90.93|91.42|90.92|91.43|90.93|91.42|90.92|2
1736223150000|2025-01-07 04:12:30|91.41|90.91|91.36|90.86|91.41|90.91|91.36|90.86|5
1736223160000|2025-01-07 04:12:40|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|2
1736223170000|2025-01-07 04:12:50|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736223180000|2025-01-07 04:13:00|91.32|90.82|91.32|90.82|91.32|90.82|91.31|90.81|3
1736223200000|2025-01-07 04:13:20|91.3|90.8|91.31|90.81|91.31|90.81|91.3|90.8|2
1736223210000|2025-01-07 04:13:30|91.32|90.82|91.25|90.75|91.32|90.82|91.25|90.75|7
1736223220000|2025-01-07 04:13:40|91.24|90.74|91.24|90.74|91.24|90.74|91.24|90.74|1
1736223230000|2025-01-07 04:13:50|91.23|90.73|91.23|90.73|91.23|90.73|91.23|90.73|1
1736223250000|2025-01-07 04:14:10|91.25|90.75|91.24|90.74|91.25|90.75|91.23|90.73|4
1736223260000|2025-01-07 04:14:20|91.23|90.73|91.25|90.75|91.25|90.75|91.22|90.72|7
1736223270000|2025-01-07 04:14:30|91.26|90.76|91.32|90.82|91.32|90.82|91.26|90.76|8
1736223280000|2025-01-07 04:14:40|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736223290000|2025-01-07 04:14:50|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|4
1736223300000|2025-01-07 04:15:00|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736223310000|2025-01-07 04:15:10|91.31|90.81|91.3|90.8|91.31|90.81|91.26|90.76|6
1736223320000|2025-01-07 04:15:20|91.29|90.79|91.3|90.8|91.3|90.8|91.29|90.79|2
1736223330000|2025-01-07 04:15:30|91.29|90.79|91.27|90.77|91.29|90.79|91.26|90.76|6
1736223340000|2025-01-07 04:15:40|91.26|90.76|91.22|90.72|91.26|90.76|91.22|90.72|5
1736223350000|2025-01-07 04:15:50|91.23|90.73|91.22|90.72|91.23|90.73|91.22|90.72|4
1736223360000|2025-01-07 04:16:00|91.2|90.7|91.22|90.72|91.22|90.72|91.2|90.7|2
1736223380000|2025-01-07 04:16:20|91.21|90.71|91.23|90.73|91.24|90.74|91.21|90.71|8
1736223390000|2025-01-07 04:16:30|91.24|90.74|91.22|90.72|91.24|90.74|91.21|90.71|4
1736223400000|2025-01-07 04:16:40|91.23|90.73|91.19|90.69|91.23|90.73|91.19|90.69|5
1736223420000|2025-01-07 04:17:00|91.2|90.7|91.12|90.62|91.2|90.7|91.12|90.62|7
1736223430000|2025-01-07 04:17:10|91.14|90.64|91.14|90.64|91.14|90.64|91.14|90.64|1
1736223440000|2025-01-07 04:17:20|91.13|90.63|91.12|90.62|91.13|90.63|91.12|90.62|2
1736223450000|2025-01-07 04:17:30|91.11|90.61|91.12|90.62|91.12|90.62|91.11|90.61|2
1736223460000|2025-01-07 04:17:40|91.13|90.63|91.1|90.6|91.13|90.63|91.09|90.59|6
1736223470000|2025-01-07 04:17:50|91.09|90.59|91.09|90.59|91.1|90.6|91.09|90.59|3
1736223480000|2025-01-07 04:18:00|91.08|90.58|91.05|90.55|91.09|90.59|91.04|90.54|6
1736223490000|2025-01-07 04:18:10|91.06|90.56|91.09|90.59|91.09|90.59|91.06|90.56|2
1736223500000|2025-01-07 04:18:20|91.1|90.6|91.05|90.55|91.1|90.6|91.04|90.54|5
1736223510000|2025-01-07 04:18:30|91.06|90.56|91.06|90.56|91.06|90.56|91.05|90.55|3
1736223530000|2025-01-07 04:18:50|91.07|90.57|91.07|90.57|91.07|90.57|91.07|90.57|1
1736223550000|2025-01-07 04:19:10|91.11|90.61|91.1|90.6|91.11|90.61|91.1|90.6|2
1736223560000|2025-01-07 04:19:20|91.09|90.59|91.09|90.59|91.09|90.59|91.09|90.59|1
1736223570000|2025-01-07 04:19:30|91.07|90.57|91.07|90.57|91.07|90.57|91.07|90.57|1
1736223600000|2025-01-07 04:20:00|91.05|90.55|91.1|90.6|91.1|90.6|91.05|90.55|5
1736223610000|2025-01-07 04:20:10|91.09|90.59|91.06|90.56|91.09|90.59|91.06|90.56|2
1736223620000|2025-01-07 04:20:20|91.05|90.55|91.03|90.53|91.05|90.55|91.02|90.52|4
1736223630000|2025-01-07 04:20:30|91.02|90.52|91.01|90.51|91.03|90.53|91.01|90.51|4
1736223650000|2025-01-07 04:20:50|91|90.5|91.01|90.51|91.01|90.51|91|90.5|4
1736223670000|2025-01-07 04:21:10|91.02|90.52|91.05|90.55|91.05|90.55|91.02|90.52|4
1736223680000|2025-01-07 04:21:20|91.04|90.54|91.05|90.55|91.05|90.55|91.03|90.53|4
1736223690000|2025-01-07 04:21:30|91.06|90.56|91.06|90.56|91.06|90.56|91.06|90.56|1
1736223700000|2025-01-07 04:21:40|91.05|90.55|91.04|90.54|91.06|90.56|91.04|90.54|3
1736223710000|2025-01-07 04:21:50|91.03|90.53|91.05|90.55|91.05|90.55|91.02|90.52|5
1736223730000|2025-01-07 04:22:10|91.06|90.56|91.05|90.55|91.06|90.56|91.05|90.55|2
1736223740000|2025-01-07 04:22:20|91.06|90.56|91.06|90.56|91.06|90.56|91.06|90.56|1
1736223750000|2025-01-07 04:22:30|91.05|90.55|91.02|90.52|91.05|90.55|91.02|90.52|5
1736223760000|2025-01-07 04:22:40|91.01|90.51|91.02|90.52|91.03|90.53|91.01|90.51|4
1736223770000|2025-01-07 04:22:50|91.03|90.53|91.05|90.55|91.06|90.56|91.03|90.53|5
1736223780000|2025-01-07 04:23:00|91.06|90.56|91.09|90.59|91.09|90.59|91.06|90.56|3
1736223800000|2025-01-07 04:23:20|91.1|90.6|91.13|90.63|91.14|90.64|91.09|90.59|7
1736223810000|2025-01-07 04:23:30|91.14|90.64|91.16|90.66|91.16|90.66|91.14|90.64|3
1736223820000|2025-01-07 04:23:40|91.15|90.65|91.15|90.65|91.15|90.65|91.15|90.65|1
1736223830000|2025-01-07 04:23:50|91.13|90.63|91.12|90.62|91.13|90.63|91.12|90.62|2
1736223840000|2025-01-07 04:24:00|91.11|90.61|91.1|90.6|91.11|90.61|91.1|90.6|2
1736223850000|2025-01-07 04:24:10|91.09|90.59|91.06|90.56|91.09|90.59|91.05|90.55|4
1736223860000|2025-01-07 04:24:20|91.09|90.59|91.11|90.61|91.11|90.61|91.09|90.59|3
1736223890000|2025-01-07 04:24:50|91.1|90.6|91.1|90.6|91.11|90.61|91.1|90.6|3
1736223900000|2025-01-07 04:25:00|91.08|90.58|91.01|90.51|91.08|90.58|91.01|90.51|6
1736223910000|2025-01-07 04:25:10|91|90.5|91|90.5|91|90.5|90.99|90.49|3
1736223920000|2025-01-07 04:25:20|90.99|90.49|91|90.5|91|90.5|90.99|90.49|2
1736223940000|2025-01-07 04:25:40|90.99|90.49|90.96|90.46|90.99|90.49|90.96|90.46|2
1736223950000|2025-01-07 04:25:50|90.97|90.47|90.96|90.46|90.97|90.47|90.96|90.46|2
1736223960000|2025-01-07 04:26:00|91|90.5|91|90.5|91.03|90.53|91|90.5|5
1736223970000|2025-01-07 04:26:10|91.01|90.51|91.04|90.54|91.04|90.54|91.01|90.51|3
1736223990000|2025-01-07 04:26:30|91.03|90.53|91.04|90.54|91.04|90.54|91.03|90.53|6
1736224000000|2025-01-07 04:26:40|91.02|90.52|91.02|90.52|91.02|90.52|91.02|90.52|1
1736224010000|2025-01-07 04:26:50|91.03|90.53|91.02|90.52|91.03|90.53|91.02|90.52|4
1736224020000|2025-01-07 04:27:00|91.01|90.51|91.01|90.51|91.01|90.51|90.99|90.49|6
1736224030000|2025-01-07 04:27:10|91|90.5|91|90.5|91|90.5|91|90.5|1
1736224040000|2025-01-07 04:27:20|90.97|90.47|91|90.5|91|90.5|90.97|90.47|3
1736224050000|2025-01-07 04:27:30|90.99|90.49|91|90.5|91|90.5|90.99|90.49|2
1736224060000|2025-01-07 04:27:40|90.99|90.49|90.99|90.49|90.99|90.49|90.99|90.49|1
1736224070000|2025-01-07 04:27:50|91|90.5|91|90.5|91|90.5|91|90.5|1
1736224090000|2025-01-07 04:28:10|90.99|90.49|90.95|90.45|90.99|90.49|90.95|90.45|5
1736224100000|2025-01-07 04:28:20|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736224110000|2025-01-07 04:28:30|90.95|90.45|90.96|90.46|90.96|90.46|90.95|90.45|2
1736224120000|2025-01-07 04:28:40|90.97|90.47|90.95|90.45|90.97|90.47|90.95|90.45|3
1736224130000|2025-01-07 04:28:50|90.96|90.46|90.94|90.44|90.96|90.46|90.94|90.44|2
1736224140000|2025-01-07 04:29:00|90.95|90.45|90.94|90.44|90.96|90.46|90.94|90.44|6
1736224150000|2025-01-07 04:29:10|90.95|90.45|90.98|90.48|90.99|90.49|90.95|90.45|3
1736224160000|2025-01-07 04:29:20|90.99|90.49|91|90.5|91|90.5|90.99|90.49|6
1736224170000|2025-01-07 04:29:30|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|2
1736224190000|2025-01-07 04:29:50|91.04|90.54|91.04|90.54|91.04|90.54|91.04|90.54|1
1736224200000|2025-01-07 04:30:00|91.05|90.55|91.12|90.62|91.12|90.62|91.05|90.55|8
1736224210000|2025-01-07 04:30:10|91.13|90.63|91.16|90.66|91.16|90.66|91.13|90.63|3
1736224220000|2025-01-07 04:30:20|91.15|90.65|91.13|90.63|91.15|90.65|91.13|90.63|3
1736224230000|2025-01-07 04:30:30|91.16|90.66|91.16|90.66|91.16|90.66|91.15|90.65|3
1736224240000|2025-01-07 04:30:40|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736224260000|2025-01-07 04:31:00|91.21|90.71|91.22|90.72|91.22|90.72|91.21|90.71|2
1736224270000|2025-01-07 04:31:10|91.2|90.7|91.21|90.71|91.21|90.71|91.2|90.7|2
1736224300000|2025-01-07 04:31:40|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1736224310000|2025-01-07 04:31:50|91.18|90.68|91.17|90.67|91.18|90.68|91.16|90.66|4
1736224320000|2025-01-07 04:32:00|91.18|90.68|91.19|90.69|91.19|90.69|91.18|90.68|2
1736224330000|2025-01-07 04:32:10|91.2|90.7|91.19|90.69|91.2|90.7|91.19|90.69|2
1736224340000|2025-01-07 04:32:20|91.16|90.66|91.16|90.66|91.16|90.66|91.16|90.66|1
1736224360000|2025-01-07 04:32:40|91.15|90.65|91.13|90.63|91.15|90.65|91.12|90.62|3
1736224370000|2025-01-07 04:32:50|91.12|90.62|91.13|90.63|91.13|90.63|91.11|90.61|5
1736224380000|2025-01-07 04:33:00|91.14|90.64|91.14|90.64|91.14|90.64|91.14|90.64|1
1736224390000|2025-01-07 04:33:10|91.15|90.65|91.11|90.61|91.15|90.65|91.11|90.61|4
1736224400000|2025-01-07 04:33:20|91.12|90.62|91.13|90.63|91.13|90.63|91.12|90.62|2
1736224410000|2025-01-07 04:33:30|91.12|90.62|91.13|90.63|91.13|90.63|91.12|90.62|2
1736224420000|2025-01-07 04:33:40|91.12|90.62|91.07|90.57|91.12|90.62|91.07|90.57|4
1736224430000|2025-01-07 04:33:50|91.08|90.58|91.09|90.59|91.1|90.6|91.08|90.58|4
1736224440000|2025-01-07 04:34:00|91.08|90.58|91.03|90.53|91.08|90.58|91.03|90.53|7
1736224450000|2025-01-07 04:34:10|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|4
1736224460000|2025-01-07 04:34:20|91.02|90.52|91.02|90.52|91.03|90.53|91.02|90.52|3
1736224470000|2025-01-07 04:34:30|91.03|90.53|91.04|90.54|91.04|90.54|91.03|90.53|2
1736224500000|2025-01-07 04:35:00|91.05|90.55|91.04|90.54|91.06|90.56|91.04|90.54|4
1736224510000|2025-01-07 04:35:10|91.05|90.55|91.08|90.58|91.08|90.58|91.05|90.55|4
1736224520000|2025-01-07 04:35:20|91.07|90.57|91.07|90.57|91.07|90.57|91.07|90.57|1
1736224530000|2025-01-07 04:35:30|91.08|90.58|91.05|90.55|91.08|90.58|91.04|90.54|4
1736224540000|2025-01-07 04:35:40|91.04|90.54|91.03|90.53|91.04|90.54|91.03|90.53|2
1736224550000|2025-01-07 04:35:50|91.02|90.52|91.03|90.53|91.03|90.53|91.02|90.52|2
1736224560000|2025-01-07 04:36:00|91.01|90.51|91.01|90.51|91.02|90.52|91.01|90.51|3
1736224570000|2025-01-07 04:36:10|91|90.5|91.01|90.51|91.01|90.51|91|90.5|2
1736224580000|2025-01-07 04:36:20|91|90.5|91.01|90.51|91.01|90.51|91|90.5|2
1736224590000|2025-01-07 04:36:30|91.02|90.52|91.04|90.54|91.04|90.54|91.02|90.52|3
1736224600000|2025-01-07 04:36:40|91.03|90.53|91.03|90.53|91.04|90.54|91.03|90.53|3
1736224620000|2025-01-07 04:37:00|91.04|90.54|91.04|90.54|91.05|90.55|91.04|90.54|3
1736224630000|2025-01-07 04:37:10|91.03|90.53|91.01|90.51|91.03|90.53|91.01|90.51|3
1736224650000|2025-01-07 04:37:30|91|90.5|91.01|90.51|91.01|90.51|91|90.5|2
1736224670000|2025-01-07 04:37:50|91.02|90.52|91.04|90.54|91.04|90.54|91.02|90.52|3
1736224680000|2025-01-07 04:38:00|91.03|90.53|91.04|90.54|91.04|90.54|91.03|90.53|2
1736224690000|2025-01-07 04:38:10|91.05|90.55|91.05|90.55|91.05|90.55|91.05|90.55|1
1736224700000|2025-01-07 04:38:20|91.06|90.56|91.06|90.56|91.06|90.56|91.06|90.56|1
1736224710000|2025-01-07 04:38:30|91.11|90.61|91.09|90.59|91.11|90.61|91.09|90.59|3
1736224720000|2025-01-07 04:38:40|91.11|90.61|91.12|90.62|91.12|90.62|91.1|90.6|6
1736224730000|2025-01-07 04:38:50|91.11|90.61|91.11|90.61|91.13|90.63|91.11|90.61|5
1736224740000|2025-01-07 04:39:00|91.12|90.62|91.1|90.6|91.12|90.62|91.1|90.6|5
1736224750000|2025-01-07 04:39:10|91.11|90.61|91.11|90.61|91.11|90.61|91.11|90.61|1
1736224780000|2025-01-07 04:39:40|91.09|90.59|91.06|90.56|91.09|90.59|91.05|90.55|7
1736224790000|2025-01-07 04:39:50|91.05|90.55|91.05|90.55|91.05|90.55|91.05|90.55|1
1736224800000|2025-01-07 04:40:00|91.04|90.54|91.02|90.52|91.04|90.54|91.01|90.51|3
1736224810000|2025-01-07 04:40:10|91.03|90.53|91.03|90.53|91.03|90.53|91.03|90.53|1
1736224850000|2025-01-07 04:40:50|91.01|90.51|91.05|90.55|91.05|90.55|91.01|90.51|4
1736224860000|2025-01-07 04:41:00|91.04|90.54|91.03|90.53|91.04|90.54|91.03|90.53|2
1736224870000|2025-01-07 04:41:10|91.01|90.51|91.02|90.52|91.03|90.53|91.01|90.51|4
1736224880000|2025-01-07 04:41:20|91.03|90.53|91.03|90.53|91.04|90.54|91.03|90.53|3
1736224890000|2025-01-07 04:41:30|91.02|90.52|90.98|90.48|91.02|90.52|90.97|90.47|7
1736224900000|2025-01-07 04:41:40|90.97|90.47|90.96|90.46|90.98|90.48|90.96|90.46|6
1736224910000|2025-01-07 04:41:50|90.94|90.44|90.93|90.43|90.95|90.45|90.93|90.43|8
1736224920000|2025-01-07 04:42:00|90.94|90.44|90.95|90.45|90.95|90.45|90.93|90.43|4
1736224930000|2025-01-07 04:42:10|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|3
1736224940000|2025-01-07 04:42:20|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736224950000|2025-01-07 04:42:30|90.95|90.45|90.94|90.44|90.95|90.45|90.93|90.43|6
1736224960000|2025-01-07 04:42:40|90.95|90.45|90.95|90.45|90.96|90.46|90.95|90.45|3
1736224970000|2025-01-07 04:42:50|90.94|90.44|90.92|90.42|90.94|90.44|90.91|90.41|4
1736224980000|2025-01-07 04:43:00|90.91|90.41|90.9|90.4|90.91|90.41|90.86|90.36|9
1736224990000|2025-01-07 04:43:10|90.89|90.39|90.87|90.37|90.9|90.4|90.87|90.37|4
1736225000000|2025-01-07 04:43:20|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736225010000|2025-01-07 04:43:30|90.87|90.37|90.84|90.34|90.87|90.37|90.84|90.34|3
1736225020000|2025-01-07 04:43:40|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736225030000|2025-01-07 04:43:50|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736225040000|2025-01-07 04:44:00|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736225050000|2025-01-07 04:44:10|90.84|90.34|90.84|90.34|90.84|90.34|90.83|90.33|5
1736225060000|2025-01-07 04:44:20|90.85|90.35|90.9|90.4|90.92|90.42|90.85|90.35|7
1736225070000|2025-01-07 04:44:30|90.89|90.39|90.92|90.42|90.92|90.42|90.89|90.39|5
1736225080000|2025-01-07 04:44:40|90.91|90.41|90.92|90.42|90.92|90.42|90.91|90.41|2
1736225090000|2025-01-07 04:44:50|90.91|90.41|90.92|90.42|90.92|90.42|90.9|90.4|3
1736225100000|2025-01-07 04:45:00|90.9|90.4|90.86|90.36|90.9|90.4|90.86|90.36|2
1736225110000|2025-01-07 04:45:10|90.85|90.35|90.83|90.33|90.85|90.35|90.83|90.33|6
1736225120000|2025-01-07 04:45:20|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736225130000|2025-01-07 04:45:30|90.85|90.35|90.87|90.37|90.87|90.37|90.85|90.35|3
1736225140000|2025-01-07 04:45:40|90.88|90.38|90.9|90.4|90.91|90.41|90.88|90.38|6
1736225150000|2025-01-07 04:45:50|90.91|90.41|90.93|90.43|90.93|90.43|90.91|90.41|3
1736225160000|2025-01-07 04:46:00|90.92|90.42|90.91|90.41|90.92|90.42|90.91|90.41|2
1736225170000|2025-01-07 04:46:10|90.9|90.4|90.89|90.39|90.91|90.41|90.89|90.39|4
1736225180000|2025-01-07 04:46:20|90.88|90.38|90.87|90.37|90.88|90.38|90.87|90.37|2
1736225190000|2025-01-07 04:46:30|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736225200000|2025-01-07 04:46:40|90.87|90.37|90.86|90.36|90.87|90.37|90.85|90.35|3
1736225210000|2025-01-07 04:46:50|90.87|90.37|90.87|90.37|90.87|90.37|90.86|90.36|3
1736225220000|2025-01-07 04:47:00|90.86|90.36|90.87|90.37|90.87|90.37|90.86|90.36|2
1736225230000|2025-01-07 04:47:10|90.9|90.4|90.9|90.4|90.91|90.41|90.9|90.4|5
1736225240000|2025-01-07 04:47:20|90.87|90.37|90.87|90.37|90.88|90.38|90.87|90.37|3
1736225260000|2025-01-07 04:47:40|90.88|90.38|90.88|90.38|90.93|90.43|90.88|90.38|5
1736225270000|2025-01-07 04:47:50|90.89|90.39|90.9|90.4|90.9|90.4|90.87|90.37|4
1736225280000|2025-01-07 04:48:00|90.89|90.39|90.88|90.38|90.89|90.39|90.88|90.38|2
1736225290000|2025-01-07 04:48:10|90.87|90.37|90.83|90.33|90.87|90.37|90.83|90.33|5
1736225300000|2025-01-07 04:48:20|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736225310000|2025-01-07 04:48:30|90.81|90.31|90.78|90.28|90.81|90.31|90.78|90.28|2
1736225340000|2025-01-07 04:49:00|90.79|90.29|90.8|90.3|90.84|90.34|90.79|90.29|5
1736225350000|2025-01-07 04:49:10|90.78|90.28|90.81|90.31|90.83|90.33|90.77|90.27|7
1736225360000|2025-01-07 04:49:20|90.83|90.33|90.84|90.34|90.84|90.34|90.83|90.33|2
1736225380000|2025-01-07 04:49:40|90.86|90.36|90.92|90.42|90.92|90.42|90.86|90.36|7
1736225390000|2025-01-07 04:49:50|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736225400000|2025-01-07 04:50:00|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736225410000|2025-01-07 04:50:10|90.92|90.42|90.88|90.38|90.92|90.42|90.88|90.38|7
1736225420000|2025-01-07 04:50:20|90.91|90.41|90.91|90.41|90.92|90.42|90.91|90.41|5
1736225430000|2025-01-07 04:50:30|90.9|90.4|90.88|90.38|90.9|90.4|90.87|90.37|4
1736225440000|2025-01-07 04:50:40|90.87|90.37|90.89|90.39|90.89|90.39|90.87|90.37|2
1736225450000|2025-01-07 04:50:50|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736225460000|2025-01-07 04:51:00|90.89|90.39|90.87|90.37|90.9|90.4|90.86|90.36|6
1736225470000|2025-01-07 04:51:10|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736225480000|2025-01-07 04:51:20|90.89|90.39|90.91|90.41|90.92|90.42|90.89|90.39|3
1736225500000|2025-01-07 04:51:40|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736225510000|2025-01-07 04:51:50|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736225520000|2025-01-07 04:52:00|90.92|90.42|90.91|90.41|90.92|90.42|90.91|90.41|2
1736225530000|2025-01-07 04:52:10|90.92|90.42|90.92|90.42|90.93|90.43|90.92|90.42|3
1736225540000|2025-01-07 04:52:20|90.91|90.41|90.92|90.42|90.92|90.42|90.91|90.41|2
1736225550000|2025-01-07 04:52:30|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736225580000|2025-01-07 04:53:00|90.92|90.42|90.91|90.41|90.92|90.42|90.91|90.41|2
1736225590000|2025-01-07 04:53:10|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736225600000|2025-01-07 04:53:20|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736225610000|2025-01-07 04:53:30|90.9|90.4|90.91|90.41|90.91|90.41|90.9|90.4|2
1736225620000|2025-01-07 04:53:40|90.9|90.4|90.92|90.42|90.92|90.42|90.9|90.4|4
1736225630000|2025-01-07 04:53:50|90.93|90.43|90.96|90.46|90.96|90.46|90.93|90.43|4
1736225640000|2025-01-07 04:54:00|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736225650000|2025-01-07 04:54:10|90.93|90.43|90.94|90.44|90.94|90.44|90.93|90.43|2
1736225660000|2025-01-07 04:54:20|90.95|90.45|90.95|90.45|90.96|90.46|90.95|90.45|3
1736225670000|2025-01-07 04:54:30|90.96|90.46|90.97|90.47|90.97|90.47|90.96|90.46|2
1736225680000|2025-01-07 04:54:40|90.96|90.46|90.97|90.47|90.97|90.47|90.96|90.46|2
1736225690000|2025-01-07 04:54:50|90.96|90.46|90.98|90.48|90.98|90.48|90.96|90.46|2
1736225700000|2025-01-07 04:55:00|90.96|90.46|90.97|90.47|90.97|90.47|90.96|90.46|4
1736225720000|2025-01-07 04:55:20|90.96|90.46|90.96|90.46|90.98|90.48|90.96|90.46|3
1736225730000|2025-01-07 04:55:30|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736225740000|2025-01-07 04:55:40|90.99|90.49|90.99|90.49|91.01|90.51|90.98|90.48|7
1736225750000|2025-01-07 04:55:50|91|90.5|90.95|90.45|91|90.5|90.95|90.45|2
1736225760000|2025-01-07 04:56:00|90.96|90.46|90.94|90.44|90.96|90.46|90.93|90.43|6
1736225770000|2025-01-07 04:56:10|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736225800000|2025-01-07 04:56:40|90.94|90.44|90.91|90.41|90.94|90.44|90.91|90.41|4
1736225820000|2025-01-07 04:57:00|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736225830000|2025-01-07 04:57:10|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|2
1736225850000|2025-01-07 04:57:30|90.91|90.41|90.86|90.36|90.91|90.41|90.85|90.35|6
1736225860000|2025-01-07 04:57:40|90.85|90.35|90.85|90.35|90.86|90.36|90.85|90.35|3
1736225870000|2025-01-07 04:57:50|90.86|90.36|90.86|90.36|90.87|90.37|90.86|90.36|3
1736225890000|2025-01-07 04:58:10|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736225900000|2025-01-07 04:58:20|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736225910000|2025-01-07 04:58:30|90.86|90.36|90.86|90.36|90.87|90.37|90.86|90.36|3
1736225920000|2025-01-07 04:58:40|90.88|90.38|90.88|90.38|90.88|90.38|90.88|90.38|1
1736225930000|2025-01-07 04:58:50|90.89|90.39|90.88|90.38|90.89|90.39|90.88|90.38|2
1736225940000|2025-01-07 04:59:00|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736225950000|2025-01-07 04:59:10|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|4
1736225960000|2025-01-07 04:59:20|90.85|90.35|90.8|90.3|90.85|90.35|90.8|90.3|6
1736225970000|2025-01-07 04:59:30|90.78|90.28|90.76|90.26|90.79|90.29|90.76|90.26|7
1736225980000|2025-01-07 04:59:40|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736225990000|2025-01-07 04:59:50|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1736226000000|2025-01-07 05:00:00|90.78|90.28|90.8|90.3|90.8|90.3|90.78|90.28|7
1736226010000|2025-01-07 05:00:10|90.81|90.31|90.84|90.34|90.84|90.34|90.81|90.31|4
1736226030000|2025-01-07 05:00:30|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|5
1736226040000|2025-01-07 05:00:40|90.78|90.28|90.65|90.15|90.78|90.28|90.65|90.15|5
1736226050000|2025-01-07 05:00:50|90.64|90.14|90.63|90.13|90.65|90.15|90.63|90.13|6
1736226060000|2025-01-07 05:01:00|90.62|90.12|90.59|90.09|90.64|90.14|90.59|90.09|12
1736226070000|2025-01-07 05:01:10|90.58|90.08|90.56|90.06|90.58|90.08|90.56|90.06|3
1736226080000|2025-01-07 05:01:20|90.55|90.05|90.45|89.95|90.55|90.05|90.45|89.95|5
1736226090000|2025-01-07 05:01:30|90.44|89.94|90.53|90.03|90.54|90.04|90.43|89.93|9
1736226100000|2025-01-07 05:01:40|90.54|90.04|90.54|90.04|90.56|90.06|90.54|90.04|5
1736226110000|2025-01-07 05:01:50|90.55|90.05|90.55|90.05|90.56|90.06|90.55|90.05|3
1736226120000|2025-01-07 05:02:00|90.54|90.04|90.55|90.05|90.55|90.05|90.53|90.03|4
1736226130000|2025-01-07 05:02:10|90.54|90.04|90.55|90.05|90.55|90.05|90.54|90.04|4
1736226140000|2025-01-07 05:02:20|90.54|90.04|90.52|90.02|90.54|90.04|90.52|90.02|3
1736226150000|2025-01-07 05:02:30|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1736226160000|2025-01-07 05:02:40|90.53|90.03|90.56|90.06|90.56|90.06|90.53|90.03|6
1736226170000|2025-01-07 05:02:50|90.57|90.07|90.59|90.09|90.59|90.09|90.57|90.07|2
1736226180000|2025-01-07 05:03:00|90.6|90.1|90.66|90.16|90.66|90.16|90.6|90.1|5
1736226190000|2025-01-07 05:03:10|90.67|90.17|90.64|90.14|90.67|90.17|90.64|90.14|5
1736226200000|2025-01-07 05:03:20|90.65|90.15|90.65|90.15|90.65|90.15|90.64|90.14|3
1736226210000|2025-01-07 05:03:30|90.66|90.16|90.72|90.22|90.73|90.23|90.66|90.16|4
1736226220000|2025-01-07 05:03:40|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|4
1736226230000|2025-01-07 05:03:50|90.73|90.23|90.74|90.24|90.74|90.24|90.72|90.22|4
1736226240000|2025-01-07 05:04:00|90.76|90.26|90.76|90.26|90.77|90.27|90.76|90.26|3
1736226250000|2025-01-07 05:04:10|90.77|90.27|90.8|90.3|90.8|90.3|90.77|90.27|2
1736226260000|2025-01-07 05:04:20|90.82|90.32|90.81|90.31|90.83|90.33|90.81|90.31|4
1736226270000|2025-01-07 05:04:30|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|4
1736226280000|2025-01-07 05:04:40|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736226300000|2025-01-07 05:05:00|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|3
1736226310000|2025-01-07 05:05:10|90.78|90.28|90.82|90.32|90.82|90.32|90.77|90.27|8
1736226320000|2025-01-07 05:05:20|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736226330000|2025-01-07 05:05:30|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736226340000|2025-01-07 05:05:40|90.83|90.33|90.83|90.33|90.83|90.33|90.82|90.32|3
1736226350000|2025-01-07 05:05:50|90.82|90.32|90.78|90.28|90.82|90.32|90.78|90.28|3
1736226360000|2025-01-07 05:06:00|90.8|90.3|90.79|90.29|90.81|90.31|90.79|90.29|4
1736226370000|2025-01-07 05:06:10|90.8|90.3|90.74|90.24|90.81|90.31|90.74|90.24|10
1736226380000|2025-01-07 05:06:20|90.75|90.25|90.75|90.25|90.75|90.25|90.74|90.24|3
1736226390000|2025-01-07 05:06:30|90.76|90.26|90.75|90.25|90.77|90.27|90.75|90.25|4
1736226400000|2025-01-07 05:06:40|90.74|90.24|90.73|90.23|90.74|90.24|90.72|90.22|3
1736226410000|2025-01-07 05:06:50|90.74|90.24|90.73|90.23|90.74|90.24|90.73|90.23|2
1736226420000|2025-01-07 05:07:00|90.72|90.22|90.75|90.25|90.75|90.25|90.72|90.22|3
1736226440000|2025-01-07 05:07:20|90.82|90.32|90.8|90.3|90.82|90.32|90.8|90.3|2
1736226450000|2025-01-07 05:07:30|90.81|90.31|90.77|90.27|90.81|90.31|90.77|90.27|7
1736226460000|2025-01-07 05:07:40|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1736226480000|2025-01-07 05:08:00|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1736226490000|2025-01-07 05:08:10|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1736226500000|2025-01-07 05:08:20|90.76|90.26|90.74|90.24|90.77|90.27|90.74|90.24|6
1736226510000|2025-01-07 05:08:30|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|4
1736226520000|2025-01-07 05:08:40|90.71|90.21|90.72|90.22|90.72|90.22|90.71|90.21|2
1736226530000|2025-01-07 05:08:50|90.73|90.23|90.72|90.22|90.73|90.23|90.71|90.21|4
1736226540000|2025-01-07 05:09:00|90.71|90.21|90.68|90.18|90.72|90.22|90.68|90.18|5
1736226550000|2025-01-07 05:09:10|90.71|90.21|90.72|90.22|90.73|90.23|90.71|90.21|4
1736226560000|2025-01-07 05:09:20|90.73|90.23|90.73|90.23|90.73|90.23|90.73|90.23|1
1736226580000|2025-01-07 05:09:40|90.74|90.24|90.75|90.25|90.76|90.26|90.73|90.23|8
1736226590000|2025-01-07 05:09:50|90.77|90.27|90.76|90.26|90.77|90.27|90.75|90.25|4
1736226600000|2025-01-07 05:10:00|90.77|90.27|90.81|90.31|90.82|90.32|90.77|90.27|6
1736226610000|2025-01-07 05:10:10|90.82|90.32|90.84|90.34|90.84|90.34|90.82|90.32|3
1736226620000|2025-01-07 05:10:20|90.83|90.33|90.81|90.31|90.84|90.34|90.8|90.3|7
1736226630000|2025-01-07 05:10:30|90.8|90.3|90.81|90.31|90.83|90.33|90.8|90.3|3
1736226640000|2025-01-07 05:10:40|90.82|90.32|90.79|90.29|90.84|90.34|90.78|90.28|8
1736226650000|2025-01-07 05:10:50|90.8|90.3|90.8|90.3|90.81|90.31|90.77|90.27|7
1736226660000|2025-01-07 05:11:00|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|4
1736226670000|2025-01-07 05:11:10|90.77|90.27|90.76|90.26|90.78|90.28|90.76|90.26|5
1736226680000|2025-01-07 05:11:20|90.75|90.25|90.73|90.23|90.75|90.25|90.73|90.23|3
1736226690000|2025-01-07 05:11:30|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736226700000|2025-01-07 05:11:40|90.73|90.23|90.68|90.18|90.73|90.23|90.68|90.18|4
1736226710000|2025-01-07 05:11:50|90.67|90.17|90.67|90.17|90.68|90.18|90.65|90.15|11
1736226720000|2025-01-07 05:12:00|90.68|90.18|90.71|90.21|90.72|90.22|90.68|90.18|4
1736226730000|2025-01-07 05:12:10|90.72|90.22|90.73|90.23|90.74|90.24|90.72|90.22|4
1736226750000|2025-01-07 05:12:30|90.75|90.25|90.76|90.26|90.76|90.26|90.75|90.25|2
1736226760000|2025-01-07 05:12:40|90.75|90.25|90.76|90.26|90.76|90.26|90.75|90.25|4
1736226780000|2025-01-07 05:13:00|90.75|90.25|90.71|90.21|90.75|90.25|90.71|90.21|7
1736226790000|2025-01-07 05:13:10|90.7|90.2|90.66|90.16|90.71|90.21|90.66|90.16|6
1736226800000|2025-01-07 05:13:20|90.69|90.19|90.63|90.13|90.69|90.19|90.63|90.13|7
1736226810000|2025-01-07 05:13:30|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736226820000|2025-01-07 05:13:40|90.61|90.11|90.58|90.08|90.61|90.11|90.58|90.08|5
1736226830000|2025-01-07 05:13:50|90.57|90.07|90.58|90.08|90.58|90.08|90.56|90.06|6
1736226840000|2025-01-07 05:14:00|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736226850000|2025-01-07 05:14:10|90.59|90.09|90.61|90.11|90.61|90.11|90.59|90.09|3
1736226860000|2025-01-07 05:14:20|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|2
1736226870000|2025-01-07 05:14:30|90.62|90.12|90.59|90.09|90.62|90.12|90.58|90.08|5
1736226880000|2025-01-07 05:14:40|90.58|90.08|90.55|90.05|90.58|90.08|90.54|90.04|7
1736226890000|2025-01-07 05:14:50|90.56|90.06|90.56|90.06|90.57|90.07|90.56|90.06|3
1736226900000|2025-01-07 05:15:00|90.57|90.07|90.58|90.08|90.58|90.08|90.57|90.07|2
1736226910000|2025-01-07 05:15:10|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736226920000|2025-01-07 05:15:20|90.59|90.09|90.62|90.12|90.62|90.12|90.58|90.08|4
1736226930000|2025-01-07 05:15:30|90.63|90.13|90.65|90.15|90.66|90.16|90.63|90.13|3
1736226940000|2025-01-07 05:15:40|90.66|90.16|90.65|90.15|90.67|90.17|90.65|90.15|3
1736226950000|2025-01-07 05:15:50|90.66|90.16|90.64|90.14|90.66|90.16|90.64|90.14|2
1736226960000|2025-01-07 05:16:00|90.63|90.13|90.63|90.13|90.65|90.15|90.63|90.13|5
1736226970000|2025-01-07 05:16:10|90.64|90.14|90.6|90.1|90.64|90.14|90.58|90.08|10
1736226980000|2025-01-07 05:16:20|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736226990000|2025-01-07 05:16:30|90.59|90.09|90.59|90.09|90.6|90.1|90.59|90.09|5
1736227000000|2025-01-07 05:16:40|90.57|90.07|90.53|90.03|90.58|90.08|90.53|90.03|7
1736227010000|2025-01-07 05:16:50|90.52|90.02|90.56|90.06|90.56|90.06|90.52|90.02|5
1736227020000|2025-01-07 05:17:00|90.57|90.07|90.66|90.16|90.66|90.16|90.57|90.07|11
1736227030000|2025-01-07 05:17:10|90.65|90.15|90.65|90.15|90.66|90.16|90.64|90.14|5
1736227040000|2025-01-07 05:17:20|90.64|90.14|90.62|90.12|90.65|90.15|90.61|90.11|7
1736227050000|2025-01-07 05:17:30|90.63|90.13|90.67|90.17|90.67|90.17|90.63|90.13|4
1736227060000|2025-01-07 05:17:40|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736227070000|2025-01-07 05:17:50|90.65|90.15|90.63|90.13|90.65|90.15|90.63|90.13|3
1736227080000|2025-01-07 05:18:00|90.64|90.14|90.64|90.14|90.65|90.15|90.64|90.14|3
1736227090000|2025-01-07 05:18:10|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736227110000|2025-01-07 05:18:30|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736227120000|2025-01-07 05:18:40|90.67|90.17|90.67|90.17|90.67|90.17|90.67|90.17|1
1736227150000|2025-01-07 05:19:10|90.73|90.23|90.77|90.27|90.77|90.27|90.73|90.23|2
1736227160000|2025-01-07 05:19:20|90.78|90.28|90.81|90.31|90.81|90.31|90.77|90.27|7
1736227170000|2025-01-07 05:19:30|90.82|90.32|90.82|90.32|90.83|90.33|90.82|90.32|3
1736227180000|2025-01-07 05:19:40|90.81|90.31|90.77|90.27|90.81|90.31|90.76|90.26|3
1736227200000|2025-01-07 05:20:00|90.79|90.29|90.77|90.27|90.81|90.31|90.77|90.27|5
1736227210000|2025-01-07 05:20:10|90.76|90.26|90.73|90.23|90.76|90.26|90.73|90.23|4
1736227220000|2025-01-07 05:20:20|90.72|90.22|90.68|90.18|90.72|90.22|90.66|90.16|6
1736227230000|2025-01-07 05:20:30|90.67|90.17|90.67|90.17|90.67|90.17|90.65|90.15|6
1736227240000|2025-01-07 05:20:40|90.68|90.18|90.67|90.17|90.69|90.19|90.66|90.16|4
1736227250000|2025-01-07 05:20:50|90.68|90.18|90.67|90.17|90.68|90.18|90.67|90.17|4
1736227260000|2025-01-07 05:21:00|90.65|90.15|90.6|90.1|90.65|90.15|90.6|90.1|5
1736227270000|2025-01-07 05:21:10|90.59|90.09|90.56|90.06|90.59|90.09|90.55|90.05|11
1736227280000|2025-01-07 05:21:20|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|2
1736227290000|2025-01-07 05:21:30|90.55|90.05|90.56|90.06|90.57|90.07|90.55|90.05|3
1736227300000|2025-01-07 05:21:40|90.53|90.03|90.52|90.02|90.53|90.03|90.51|90.01|6
1736227310000|2025-01-07 05:21:50|90.51|90.01|90.55|90.05|90.55|90.05|90.51|90.01|4
1736227320000|2025-01-07 05:22:00|90.54|90.04|90.56|90.06|90.56|90.06|90.52|90.02|7
1736227330000|2025-01-07 05:22:10|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736227340000|2025-01-07 05:22:20|90.56|90.06|90.56|90.06|90.56|90.06|90.55|90.05|7
1736227370000|2025-01-07 05:22:50|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736227380000|2025-01-07 05:23:00|90.55|90.05|90.55|90.05|90.55|90.05|90.53|90.03|4
1736227390000|2025-01-07 05:23:10|90.57|90.07|90.56|90.06|90.57|90.07|90.55|90.05|4
1736227400000|2025-01-07 05:23:20|90.55|90.05|90.55|90.05|90.55|90.05|90.54|90.04|3
1736227410000|2025-01-07 05:23:30|90.54|90.04|90.54|90.04|90.55|90.05|90.54|90.04|3
1736227420000|2025-01-07 05:23:40|90.53|90.03|90.52|90.02|90.55|90.05|90.51|90.01|8
1736227430000|2025-01-07 05:23:50|90.5|90|90.52|90.02|90.55|90.05|90.5|90|6
1736227440000|2025-01-07 05:24:00|90.53|90.03|90.53|90.03|90.53|90.03|90.52|90.02|3
1736227450000|2025-01-07 05:24:10|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|4
1736227460000|2025-01-07 05:24:20|90.55|90.05|90.53|90.03|90.55|90.05|90.53|90.03|3
1736227470000|2025-01-07 05:24:30|90.5|90|90.53|90.03|90.53|90.03|90.5|90|3
1736227480000|2025-01-07 05:24:40|90.54|90.04|90.56|90.06|90.57|90.07|90.54|90.04|5
1736227490000|2025-01-07 05:24:50|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736227500000|2025-01-07 05:25:00|90.58|90.08|90.62|90.12|90.64|90.14|90.57|90.07|11
1736227510000|2025-01-07 05:25:10|90.61|90.11|90.57|90.07|90.61|90.11|90.57|90.07|4
1736227520000|2025-01-07 05:25:20|90.56|90.06|90.55|90.05|90.56|90.06|90.54|90.04|3
1736227530000|2025-01-07 05:25:30|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736227540000|2025-01-07 05:25:40|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736227550000|2025-01-07 05:25:50|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|4
1736227560000|2025-01-07 05:26:00|90.54|90.04|90.59|90.09|90.59|90.09|90.54|90.04|5
1736227570000|2025-01-07 05:26:10|90.6|90.1|90.6|90.1|90.6|90.1|90.58|90.08|4
1736227580000|2025-01-07 05:26:20|90.59|90.09|90.59|90.09|90.6|90.1|90.59|90.09|3
1736227590000|2025-01-07 05:26:30|90.58|90.08|90.6|90.1|90.6|90.1|90.58|90.08|5
1736227600000|2025-01-07 05:26:40|90.63|90.13|90.65|90.15|90.65|90.15|90.62|90.12|4
1736227610000|2025-01-07 05:26:50|90.66|90.16|90.67|90.17|90.67|90.17|90.66|90.16|2
1736227620000|2025-01-07 05:27:00|90.68|90.18|90.7|90.2|90.7|90.2|90.68|90.18|3
1736227630000|2025-01-07 05:27:10|90.69|90.19|90.68|90.18|90.69|90.19|90.66|90.16|8
1736227650000|2025-01-07 05:27:30|90.67|90.17|90.65|90.15|90.67|90.17|90.65|90.15|5
1736227660000|2025-01-07 05:27:40|90.64|90.14|90.65|90.15|90.65|90.15|90.64|90.14|2
1736227680000|2025-01-07 05:28:00|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|7
1736227690000|2025-01-07 05:28:10|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736227700000|2025-01-07 05:28:20|90.63|90.13|90.66|90.16|90.66|90.16|90.63|90.13|2
1736227710000|2025-01-07 05:28:30|90.65|90.15|90.66|90.16|90.66|90.16|90.65|90.15|4
1736227720000|2025-01-07 05:28:40|90.67|90.17|90.67|90.17|90.67|90.17|90.67|90.17|1
1736227730000|2025-01-07 05:28:50|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736227740000|2025-01-07 05:29:00|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736227750000|2025-01-07 05:29:10|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736227780000|2025-01-07 05:29:40|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736227800000|2025-01-07 05:30:00|90.68|90.18|90.68|90.18|90.7|90.2|90.67|90.17|5
1736227810000|2025-01-07 05:30:10|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736227950000|2025-01-07 05:32:30|90.69|90.19|90.7|90.2|90.7|90.2|90.68|90.18|4
1736227960000|2025-01-07 05:32:40|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736227980000|2025-01-07 05:33:00|90.68|90.18|90.66|90.16|90.7|90.2|90.66|90.16|5
1736227990000|2025-01-07 05:33:10|90.67|90.17|90.7|90.2|90.7|90.2|90.67|90.17|3
1736228050000|2025-01-07 05:34:10|90.69|90.19|90.68|90.18|90.7|90.2|90.68|90.18|3
1736228060000|2025-01-07 05:34:20|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736228090000|2025-01-07 05:34:50|90.76|90.26|90.8|90.3|90.81|90.31|90.76|90.26|4
1736228100000|2025-01-07 05:35:00|90.76|90.26|90.74|90.24|90.77|90.27|90.73|90.23|7
1736228110000|2025-01-07 05:35:10|90.75|90.25|90.75|90.25|90.75|90.25|90.75|90.25|1
1736228120000|2025-01-07 05:35:20|90.76|90.26|90.8|90.3|90.8|90.3|90.76|90.26|5
1736228130000|2025-01-07 05:35:30|90.81|90.31|90.77|90.27|90.81|90.31|90.76|90.26|8
1736228140000|2025-01-07 05:35:40|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|2
1736228160000|2025-01-07 05:36:00|90.76|90.26|90.78|90.28|90.78|90.28|90.76|90.26|3
1736228170000|2025-01-07 05:36:10|90.77|90.27|90.78|90.28|90.78|90.28|90.77|90.27|6
1736228180000|2025-01-07 05:36:20|90.81|90.31|90.81|90.31|90.81|90.31|90.8|90.3|3
1736228200000|2025-01-07 05:36:40|90.8|90.3|90.82|90.32|90.82|90.32|90.8|90.3|3
1736228220000|2025-01-07 05:37:00|90.83|90.33|90.82|90.32|90.84|90.34|90.81|90.31|7
1736228230000|2025-01-07 05:37:10|90.81|90.31|90.78|90.28|90.81|90.31|90.77|90.27|4
1736228240000|2025-01-07 05:37:20|90.77|90.27|90.78|90.28|90.78|90.28|90.77|90.27|4
1736228250000|2025-01-07 05:37:30|90.8|90.3|90.81|90.31|90.81|90.31|90.8|90.3|2
1736228260000|2025-01-07 05:37:40|90.8|90.3|90.77|90.27|90.8|90.3|90.77|90.27|4
1736228270000|2025-01-07 05:37:50|90.78|90.28|90.79|90.29|90.8|90.3|90.78|90.28|5
1736228290000|2025-01-07 05:38:10|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736228300000|2025-01-07 05:38:20|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736228310000|2025-01-07 05:38:30|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736228320000|2025-01-07 05:38:40|90.81|90.31|90.81|90.31|90.82|90.32|90.81|90.31|3
1736228330000|2025-01-07 05:38:50|90.82|90.32|90.83|90.33|90.83|90.33|90.81|90.31|4
1736228340000|2025-01-07 05:39:00|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736228370000|2025-01-07 05:39:30|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736228380000|2025-01-07 05:39:40|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|4
1736228390000|2025-01-07 05:39:50|90.84|90.34|90.8|90.3|90.84|90.34|90.8|90.3|3
1736228400000|2025-01-07 05:40:00|90.79|90.29|90.79|90.29|90.8|90.3|90.79|90.29|3
1736228410000|2025-01-07 05:40:10|90.76|90.26|90.76|90.26|90.76|90.26|90.76|90.26|1
1736228420000|2025-01-07 05:40:20|90.77|90.27|90.75|90.25|90.77|90.27|90.75|90.25|3
1736228430000|2025-01-07 05:40:30|90.74|90.24|90.74|90.24|90.74|90.24|90.74|90.24|1
1736228440000|2025-01-07 05:40:40|90.75|90.25|90.79|90.29|90.79|90.29|90.75|90.25|3
1736228450000|2025-01-07 05:40:50|90.8|90.3|90.81|90.31|90.82|90.32|90.8|90.3|4
1736228460000|2025-01-07 05:41:00|90.8|90.3|90.79|90.29|90.8|90.3|90.79|90.29|2
1736228470000|2025-01-07 05:41:10|90.8|90.3|90.8|90.3|90.81|90.31|90.8|90.3|3
1736228480000|2025-01-07 05:41:20|90.81|90.31|90.8|90.3|90.81|90.31|90.8|90.3|2
1736228490000|2025-01-07 05:41:30|90.79|90.29|90.74|90.24|90.79|90.29|90.74|90.24|4
1736228500000|2025-01-07 05:41:40|90.75|90.25|90.75|90.25|90.75|90.25|90.74|90.24|3
1736228520000|2025-01-07 05:42:00|90.74|90.24|90.75|90.25|90.75|90.25|90.74|90.24|2
1736228530000|2025-01-07 05:42:10|90.74|90.24|90.76|90.26|90.76|90.26|90.74|90.24|2
1736228540000|2025-01-07 05:42:20|90.75|90.25|90.7|90.2|90.75|90.25|90.7|90.2|4
1736228550000|2025-01-07 05:42:30|90.71|90.21|90.71|90.21|90.72|90.22|90.71|90.21|3
1736228560000|2025-01-07 05:42:40|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|3
1736228570000|2025-01-07 05:42:50|90.67|90.17|90.67|90.17|90.69|90.19|90.67|90.17|5
1736228580000|2025-01-07 05:43:00|90.66|90.16|90.63|90.13|90.66|90.16|90.63|90.13|7
1736228590000|2025-01-07 05:43:10|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736228600000|2025-01-07 05:43:20|90.64|90.14|90.65|90.15|90.65|90.15|90.64|90.14|2
1736228610000|2025-01-07 05:43:30|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736228620000|2025-01-07 05:43:40|90.65|90.15|90.63|90.13|90.65|90.15|90.62|90.12|4
1736228640000|2025-01-07 05:44:00|90.62|90.12|90.63|90.13|90.63|90.13|90.62|90.12|2
1736228650000|2025-01-07 05:44:10|90.62|90.12|90.59|90.09|90.62|90.12|90.59|90.09|4
1736228660000|2025-01-07 05:44:20|90.61|90.11|90.61|90.11|90.62|90.12|90.61|90.11|7
1736228670000|2025-01-07 05:44:30|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736228680000|2025-01-07 05:44:40|90.63|90.13|90.63|90.13|90.64|90.14|90.63|90.13|3
1736228690000|2025-01-07 05:44:50|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736228700000|2025-01-07 05:45:00|90.66|90.16|90.67|90.17|90.67|90.17|90.65|90.15|4
1736228710000|2025-01-07 05:45:10|90.68|90.18|90.7|90.2|90.7|90.2|90.68|90.18|3
1736228730000|2025-01-07 05:45:30|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736228740000|2025-01-07 05:45:40|90.69|90.19|90.66|90.16|90.69|90.19|90.66|90.16|2
1736228750000|2025-01-07 05:45:50|90.67|90.17|90.68|90.18|90.69|90.19|90.67|90.17|3
1736228760000|2025-01-07 05:46:00|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736228770000|2025-01-07 05:46:10|90.7|90.2|90.71|90.21|90.71|90.21|90.7|90.2|4
1736228780000|2025-01-07 05:46:20|90.72|90.22|90.8|90.3|90.8|90.3|90.72|90.22|7
1736228790000|2025-01-07 05:46:30|90.75|90.25|90.75|90.25|90.75|90.25|90.75|90.25|1
1736228800000|2025-01-07 05:46:40|90.73|90.23|90.72|90.22|90.73|90.23|90.71|90.21|4
1736228810000|2025-01-07 05:46:50|90.71|90.21|90.71|90.21|90.72|90.22|90.71|90.21|3
1736228820000|2025-01-07 05:47:00|90.72|90.22|90.75|90.25|90.75|90.25|90.72|90.22|3
1736228830000|2025-01-07 05:47:10|90.74|90.24|90.75|90.25|90.75|90.25|90.74|90.24|2
1736228840000|2025-01-07 05:47:20|90.74|90.24|90.72|90.22|90.74|90.24|90.72|90.22|3
1736228850000|2025-01-07 05:47:30|90.74|90.24|90.74|90.24|90.75|90.25|90.74|90.24|3
1736228860000|2025-01-07 05:47:40|90.73|90.23|90.74|90.24|90.74|90.24|90.73|90.23|2
1736228870000|2025-01-07 05:47:50|90.75|90.25|90.75|90.25|90.75|90.25|90.74|90.24|3
1736228880000|2025-01-07 05:48:00|90.76|90.26|90.78|90.28|90.78|90.28|90.76|90.26|3
1736228890000|2025-01-07 05:48:10|90.79|90.29|90.82|90.32|90.82|90.32|90.79|90.29|6
1736228900000|2025-01-07 05:48:20|90.83|90.33|90.86|90.36|90.86|90.36|90.83|90.33|4
1736228920000|2025-01-07 05:48:40|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736228930000|2025-01-07 05:48:50|90.86|90.36|90.9|90.4|90.9|90.4|90.86|90.36|4
1736228940000|2025-01-07 05:49:00|90.89|90.39|90.9|90.4|90.91|90.41|90.89|90.39|4
1736228970000|2025-01-07 05:49:30|90.89|90.39|90.84|90.34|90.89|90.39|90.84|90.34|3
1736228990000|2025-01-07 05:49:50|90.83|90.33|90.84|90.34|90.84|90.34|90.83|90.33|2
1736229000000|2025-01-07 05:50:00|90.83|90.33|90.86|90.36|90.86|90.36|90.83|90.33|5
1736229010000|2025-01-07 05:50:10|90.87|90.37|90.89|90.39|90.89|90.39|90.87|90.37|3
1736229020000|2025-01-07 05:50:20|90.9|90.4|90.9|90.4|90.9|90.4|90.9|90.4|1
1736229040000|2025-01-07 05:50:40|90.92|90.42|90.93|90.43|90.94|90.44|90.92|90.42|4
1736229050000|2025-01-07 05:50:50|90.94|90.44|90.94|90.44|90.94|90.44|90.93|90.43|3
1736229060000|2025-01-07 05:51:00|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736229080000|2025-01-07 05:51:20|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|4
1736229090000|2025-01-07 05:51:30|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1736229100000|2025-01-07 05:51:40|90.9|90.4|90.89|90.39|90.9|90.4|90.89|90.39|2
1736229120000|2025-01-07 05:52:00|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736229130000|2025-01-07 05:52:10|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|2
1736229140000|2025-01-07 05:52:20|90.85|90.35|90.86|90.36|90.86|90.36|90.85|90.35|4
1736229150000|2025-01-07 05:52:30|90.84|90.34|90.81|90.31|90.84|90.34|90.81|90.31|4
1736229160000|2025-01-07 05:52:40|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736229170000|2025-01-07 05:52:50|90.84|90.34|90.83|90.33|90.84|90.34|90.83|90.33|2
1736229180000|2025-01-07 05:53:00|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736229190000|2025-01-07 05:53:10|90.85|90.35|90.88|90.38|90.88|90.38|90.85|90.35|4
1736229200000|2025-01-07 05:53:20|90.87|90.37|90.85|90.35|90.87|90.37|90.85|90.35|5
1736229210000|2025-01-07 05:53:30|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|2
1736229220000|2025-01-07 05:53:40|90.86|90.36|90.85|90.35|90.86|90.36|90.84|90.34|3
1736229230000|2025-01-07 05:53:50|90.86|90.36|90.86|90.36|90.86|90.36|90.85|90.35|3
1736229250000|2025-01-07 05:54:10|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736229270000|2025-01-07 05:54:30|90.86|90.36|90.9|90.4|90.9|90.4|90.86|90.36|4
1736229280000|2025-01-07 05:54:40|90.89|90.39|90.89|90.39|90.89|90.39|90.89|90.39|1
1736229290000|2025-01-07 05:54:50|90.88|90.38|90.87|90.37|90.88|90.38|90.86|90.36|3
1736229300000|2025-01-07 05:55:00|90.88|90.38|90.9|90.4|90.9|90.4|90.88|90.38|2
1736229310000|2025-01-07 05:55:10|90.91|90.41|90.95|90.45|90.95|90.45|90.91|90.41|5
1736229320000|2025-01-07 05:55:20|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736229330000|2025-01-07 05:55:30|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736229340000|2025-01-07 05:55:40|90.96|90.46|90.97|90.47|90.98|90.48|90.96|90.46|4
1736229350000|2025-01-07 05:55:50|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736229360000|2025-01-07 05:56:00|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736229410000|2025-01-07 05:56:50|90.96|90.46|90.95|90.45|90.97|90.47|90.95|90.45|3
1736229430000|2025-01-07 05:57:10|90.96|90.46|90.96|90.46|90.96|90.46|90.95|90.45|3
1736229440000|2025-01-07 05:57:20|90.97|90.47|90.98|90.48|90.98|90.48|90.97|90.47|2
1736229450000|2025-01-07 05:57:30|90.99|90.49|91.02|90.52|91.02|90.52|90.99|90.49|4
1736229460000|2025-01-07 05:57:40|91.01|90.51|91.03|90.53|91.03|90.53|91.01|90.51|5
1736229480000|2025-01-07 05:58:00|91.04|90.54|91.04|90.54|91.04|90.54|91.04|90.54|1
1736229490000|2025-01-07 05:58:10|91.06|90.56|91.06|90.56|91.07|90.57|91.06|90.56|3
1736229500000|2025-01-07 05:58:20|91.07|90.57|91.11|90.61|91.11|90.61|91.07|90.57|3
1736229510000|2025-01-07 05:58:30|91.1|90.6|91.08|90.58|91.1|90.6|91.07|90.57|6
1736229520000|2025-01-07 05:58:40|91.07|90.57|91.1|90.6|91.1|90.6|91.07|90.57|10
1736229540000|2025-01-07 05:59:00|91.12|90.62|91.11|90.61|91.12|90.62|91.11|90.61|2
1736229550000|2025-01-07 05:59:10|91.12|90.62|91.14|90.64|91.14|90.64|91.12|90.62|3
1736229570000|2025-01-07 05:59:30|91.15|90.65|91.16|90.66|91.16|90.66|91.15|90.65|2
1736229600000|2025-01-07 06:00:00|91.17|90.67|91.21|90.71|91.21|90.71|91.17|90.67|5
1736229610000|2025-01-07 06:00:10|91.22|90.72|91.21|90.71|91.22|90.72|91.15|90.65|10
1736229620000|2025-01-07 06:00:20|91.18|90.68|91.17|90.67|91.18|90.68|91.17|90.67|4
1736229630000|2025-01-07 06:00:30|91.16|90.66|91.14|90.64|91.16|90.66|91.13|90.63|5
1736229640000|2025-01-07 06:00:40|91.13|90.63|91.09|90.59|91.14|90.64|91.09|90.59|7
1736229650000|2025-01-07 06:00:50|91.1|90.6|91.07|90.57|91.1|90.6|91.07|90.57|6
1736229660000|2025-01-07 06:01:00|91.08|90.58|91.1|90.6|91.11|90.61|91.08|90.58|4
1736229670000|2025-01-07 06:01:10|91.07|90.57|91.1|90.6|91.11|90.61|91.07|90.57|4
1736229680000|2025-01-07 06:01:20|91.11|90.61|91.11|90.61|91.11|90.61|91.09|90.59|5
1736229690000|2025-01-07 06:01:30|91.1|90.6|91.1|90.6|91.1|90.6|91.1|90.6|1
1736229700000|2025-01-07 06:01:40|91.09|90.59|91.07|90.57|91.09|90.59|91.06|90.56|4
1736229710000|2025-01-07 06:01:50|91.06|90.56|91.07|90.57|91.09|90.59|91.06|90.56|3
1736229720000|2025-01-07 06:02:00|91.06|90.56|91.06|90.56|91.06|90.56|91.06|90.56|1
1736229750000|2025-01-07 06:02:30|91.04|90.54|91.03|90.53|91.04|90.54|91.03|90.53|2
1736229760000|2025-01-07 06:02:40|91.04|90.54|91.04|90.54|91.07|90.57|91.04|90.54|7
1736229770000|2025-01-07 06:02:50|91.05|90.55|91.03|90.53|91.05|90.55|91.03|90.53|3
1736229780000|2025-01-07 06:03:00|91.04|90.54|91.06|90.56|91.07|90.57|91.04|90.54|7
1736229790000|2025-01-07 06:03:10|91.07|90.57|91.06|90.56|91.07|90.57|91.06|90.56|6
1736229800000|2025-01-07 06:03:20|91.05|90.55|91.04|90.54|91.06|90.56|91.04|90.54|4
1736229810000|2025-01-07 06:03:30|91.03|90.53|91.02|90.52|91.03|90.53|91.02|90.52|2
1736229820000|2025-01-07 06:03:40|91.04|90.54|91.01|90.51|91.04|90.54|91.01|90.51|6
1736229830000|2025-01-07 06:03:50|91.02|90.52|91.07|90.57|91.07|90.57|91.02|90.52|3
1736229840000|2025-01-07 06:04:00|91.06|90.56|91.05|90.55|91.07|90.57|91.04|90.54|9
1736229850000|2025-01-07 06:04:10|91.07|90.57|91.05|90.55|91.07|90.57|91.05|90.55|4
1736229860000|2025-01-07 06:04:20|91.06|90.56|91.03|90.53|91.06|90.56|91.03|90.53|6
1736229870000|2025-01-07 06:04:30|91.04|90.54|91.01|90.51|91.05|90.55|91.01|90.51|7
1736229890000|2025-01-07 06:04:50|91|90.5|90.99|90.49|91|90.5|90.99|90.49|4
1736229900000|2025-01-07 06:05:00|90.98|90.48|90.97|90.47|90.99|90.49|90.94|90.44|8
1736229910000|2025-01-07 06:05:10|90.96|90.46|91.04|90.54|91.05|90.55|90.96|90.46|12
1736229940000|2025-01-07 06:05:40|91.05|90.55|91.01|90.51|91.05|90.55|91.01|90.51|6
1736229950000|2025-01-07 06:05:50|90.99|90.49|91.01|90.51|91.03|90.53|90.99|90.49|7
1736229970000|2025-01-07 06:06:10|91.02|90.52|91.02|90.52|91.02|90.52|91.01|90.51|3
1736229980000|2025-01-07 06:06:20|91.01|90.51|91.02|90.52|91.02|90.52|90.98|90.48|6
1736229990000|2025-01-07 06:06:30|91.03|90.53|91.03|90.53|91.04|90.54|91.02|90.52|5
1736230000000|2025-01-07 06:06:40|91.04|90.54|91.08|90.58|91.09|90.59|91.04|90.54|4
1736230020000|2025-01-07 06:07:00|91.09|90.59|91.05|90.55|91.09|90.59|91.05|90.55|3
1736230030000|2025-01-07 06:07:10|91.07|90.57|91.08|90.58|91.08|90.58|91.05|90.55|5
1736230040000|2025-01-07 06:07:20|91.09|90.59|91.08|90.58|91.09|90.59|91.08|90.58|4
1736230050000|2025-01-07 06:07:30|91.05|90.55|91.07|90.57|91.08|90.58|91.05|90.55|7
1736230060000|2025-01-07 06:07:40|91.08|90.58|91.13|90.63|91.13|90.63|91.08|90.58|5
1736230070000|2025-01-07 06:07:50|91.14|90.64|91.17|90.67|91.17|90.67|91.13|90.63|5
1736230080000|2025-01-07 06:08:00|91.19|90.69|91.22|90.72|91.22|90.72|91.19|90.69|2
1736230090000|2025-01-07 06:08:10|91.21|90.71|91.26|90.76|91.26|90.76|91.21|90.71|5
1736230100000|2025-01-07 06:08:20|91.27|90.77|91.27|90.77|91.27|90.77|91.27|90.77|1
1736230110000|2025-01-07 06:08:30|91.28|90.78|91.32|90.82|91.33|90.83|91.27|90.77|7
1736230120000|2025-01-07 06:08:40|91.33|90.83|91.32|90.82|91.34|90.84|91.32|90.82|4
1736230130000|2025-01-07 06:08:50|91.34|90.84|91.33|90.83|91.38|90.88|91.33|90.83|7
1736230140000|2025-01-07 06:09:00|91.34|90.84|91.43|90.93|91.43|90.93|91.34|90.84|7
1736230150000|2025-01-07 06:09:10|91.38|90.88|91.42|90.92|91.42|90.92|91.38|90.88|5
1736230160000|2025-01-07 06:09:20|91.41|90.91|91.38|90.88|91.41|90.91|91.38|90.88|4
1736230170000|2025-01-07 06:09:30|91.36|90.86|91.37|90.87|91.37|90.87|91.36|90.86|2
1736230180000|2025-01-07 06:09:40|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736230190000|2025-01-07 06:09:50|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736230200000|2025-01-07 06:10:00|91.34|90.84|91.31|90.81|91.35|90.85|91.31|90.81|8
1736230210000|2025-01-07 06:10:10|91.32|90.82|91.34|90.84|91.34|90.84|91.32|90.82|3
1736230220000|2025-01-07 06:10:20|91.33|90.83|91.33|90.83|91.34|90.84|91.33|90.83|3
1736230230000|2025-01-07 06:10:30|91.35|90.85|91.28|90.78|91.35|90.85|91.27|90.77|8
1736230240000|2025-01-07 06:10:40|91.27|90.77|91.27|90.77|91.28|90.78|91.27|90.77|3
1736230270000|2025-01-07 06:11:10|91.28|90.78|91.22|90.72|91.28|90.78|91.22|90.72|5
1736230280000|2025-01-07 06:11:20|91.21|90.71|91.17|90.67|91.21|90.71|91.17|90.67|7
1736230290000|2025-01-07 06:11:30|91.16|90.66|91.2|90.7|91.2|90.7|91.16|90.66|4
1736230300000|2025-01-07 06:11:40|91.19|90.69|91.18|90.68|91.19|90.69|91.18|90.68|2
1736230310000|2025-01-07 06:11:50|91.17|90.67|91.17|90.67|91.17|90.67|91.16|90.66|3
1736230320000|2025-01-07 06:12:00|91.16|90.66|91.17|90.67|91.17|90.67|91.16|90.66|4
1736230340000|2025-01-07 06:12:20|91.18|90.68|91.25|90.75|91.25|90.75|91.18|90.68|8
1736230350000|2025-01-07 06:12:30|91.24|90.74|91.23|90.73|91.24|90.74|91.23|90.73|2
1736230360000|2025-01-07 06:12:40|91.24|90.74|91.2|90.7|91.24|90.74|91.2|90.7|3
1736230370000|2025-01-07 06:12:50|91.19|90.69|91.18|90.68|91.19|90.69|91.17|90.67|6
1736230380000|2025-01-07 06:13:00|91.17|90.67|91.18|90.68|91.18|90.68|91.17|90.67|2
1736230390000|2025-01-07 06:13:10|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736230400000|2025-01-07 06:13:20|91.16|90.66|91.17|90.67|91.19|90.69|91.16|90.66|8
1736230410000|2025-01-07 06:13:30|91.18|90.68|91.18|90.68|91.19|90.69|91.18|90.68|3
1736230420000|2025-01-07 06:13:40|91.17|90.67|91.18|90.68|91.2|90.7|91.17|90.67|8
1736230450000|2025-01-07 06:14:10|91.16|90.66|91.16|90.66|91.16|90.66|91.15|90.65|5
1736230460000|2025-01-07 06:14:20|91.15|90.65|91.16|90.66|91.16|90.66|91.15|90.65|4
1736230470000|2025-01-07 06:14:30|91.17|90.67|91.17|90.67|91.17|90.67|91.17|90.67|1
1736230500000|2025-01-07 06:15:00|91.18|90.68|91.25|90.75|91.26|90.76|91.18|90.68|5
1736230510000|2025-01-07 06:15:10|91.24|90.74|91.28|90.78|91.28|90.78|91.24|90.74|5
1736230520000|2025-01-07 06:15:20|91.29|90.79|91.3|90.8|91.3|90.8|91.29|90.79|2
1736230530000|2025-01-07 06:15:30|91.29|90.79|91.25|90.75|91.29|90.79|91.25|90.75|4
1736230540000|2025-01-07 06:15:40|91.24|90.74|91.25|90.75|91.25|90.75|91.24|90.74|8
1736230550000|2025-01-07 06:15:50|91.26|90.76|91.33|90.83|91.33|90.83|91.26|90.76|7
1736230560000|2025-01-07 06:16:00|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1736230570000|2025-01-07 06:16:10|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|2
1736230580000|2025-01-07 06:16:20|91.39|90.89|91.41|90.91|91.41|90.91|91.39|90.89|3
1736230600000|2025-01-07 06:16:40|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1736230610000|2025-01-07 06:16:50|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1736230620000|2025-01-07 06:17:00|91.42|90.92|91.4|90.9|91.43|90.93|91.4|90.9|4
1736230630000|2025-01-07 06:17:10|91.39|90.89|91.37|90.87|91.39|90.89|91.37|90.87|3
1736230640000|2025-01-07 06:17:20|91.38|90.88|91.39|90.89|91.39|90.89|91.38|90.88|2
1736230650000|2025-01-07 06:17:30|91.38|90.88|91.43|90.93|91.43|90.93|91.38|90.88|4
1736230660000|2025-01-07 06:17:40|91.42|90.92|91.42|90.92|91.43|90.93|91.42|90.92|3
1736230670000|2025-01-07 06:17:50|91.41|90.91|91.39|90.89|91.41|90.91|91.39|90.89|2
1736230680000|2025-01-07 06:18:00|91.38|90.88|91.38|90.88|91.38|90.88|91.37|90.87|3
1736230710000|2025-01-07 06:18:30|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736230720000|2025-01-07 06:18:40|91.37|90.87|91.32|90.82|91.37|90.87|91.32|90.82|3
1736230730000|2025-01-07 06:18:50|91.33|90.83|91.32|90.82|91.33|90.83|91.32|90.82|6
1736230740000|2025-01-07 06:19:00|91.33|90.83|91.33|90.83|91.33|90.83|91.32|90.82|3
1736230750000|2025-01-07 06:19:10|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|6
1736230770000|2025-01-07 06:19:30|91.35|90.85|91.35|90.85|91.36|90.86|91.35|90.85|7
1736230780000|2025-01-07 06:19:40|91.34|90.84|91.34|90.84|91.35|90.85|91.34|90.84|7
1736230790000|2025-01-07 06:19:50|91.33|90.83|91.34|90.84|91.34|90.84|91.33|90.83|2
1736230800000|2025-01-07 06:20:00|91.37|90.87|91.4|90.9|91.42|90.92|91.35|90.85|8
1736230810000|2025-01-07 06:20:10|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1736230820000|2025-01-07 06:20:20|91.36|90.86|91.36|90.86|91.37|90.87|91.36|90.86|5
1736230830000|2025-01-07 06:20:30|91.37|90.87|91.37|90.87|91.37|90.87|91.36|90.86|3
1736230840000|2025-01-07 06:20:40|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|4
1736230850000|2025-01-07 06:20:50|91.38|90.88|91.38|90.88|91.38|90.88|91.37|90.87|3
1736230860000|2025-01-07 06:21:00|91.37|90.87|91.37|90.87|91.38|90.88|91.37|90.87|5
1736230880000|2025-01-07 06:21:20|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736230890000|2025-01-07 06:21:30|91.37|90.87|91.38|90.88|91.38|90.88|91.37|90.87|2
1736230900000|2025-01-07 06:21:40|91.37|90.87|91.37|90.87|91.37|90.87|91.36|90.86|3
1736230910000|2025-01-07 06:21:50|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|4
1736230930000|2025-01-07 06:22:10|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736230940000|2025-01-07 06:22:20|91.41|90.91|91.42|90.92|91.42|90.92|91.41|90.91|2
1736230980000|2025-01-07 06:23:00|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736230990000|2025-01-07 06:23:10|91.38|90.88|91.41|90.91|91.41|90.91|91.38|90.88|4
1736231010000|2025-01-07 06:23:30|91.4|90.9|91.37|90.87|91.4|90.9|91.37|90.87|5
1736231020000|2025-01-07 06:23:40|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736231030000|2025-01-07 06:23:50|91.34|90.84|91.33|90.83|91.35|90.85|91.32|90.82|7
1736231040000|2025-01-07 06:24:00|91.34|90.84|91.36|90.86|91.36|90.86|91.33|90.83|6
1736231060000|2025-01-07 06:24:20|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736231080000|2025-01-07 06:24:40|91.38|90.88|91.38|90.88|91.38|90.88|91.37|90.87|3
1736231120000|2025-01-07 06:25:20|91.35|90.85|91.32|90.82|91.35|90.85|91.32|90.82|5
1736231130000|2025-01-07 06:25:30|91.33|90.83|91.38|90.88|91.38|90.88|91.33|90.83|4
1736231150000|2025-01-07 06:25:50|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736231160000|2025-01-07 06:26:00|91.35|90.85|91.32|90.82|91.35|90.85|91.32|90.82|5
1736231170000|2025-01-07 06:26:10|91.33|90.83|91.34|90.84|91.36|90.86|91.32|90.82|5
1736231180000|2025-01-07 06:26:20|91.35|90.85|91.38|90.88|91.38|90.88|91.35|90.85|3
1736231190000|2025-01-07 06:26:30|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|4
1736231200000|2025-01-07 06:26:40|91.39|90.89|91.39|90.89|91.39|90.89|91.38|90.88|3
1736231220000|2025-01-07 06:27:00|91.43|90.93|91.45|90.95|91.45|90.95|91.41|90.91|6
1736231230000|2025-01-07 06:27:10|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1736231240000|2025-01-07 06:27:20|91.42|90.92|91.38|90.88|91.42|90.92|91.38|90.88|2
1736231250000|2025-01-07 06:27:30|91.39|90.89|91.39|90.89|91.4|90.9|91.39|90.89|3
1736231260000|2025-01-07 06:27:40|91.4|90.9|91.39|90.89|91.4|90.9|91.39|90.89|2
1736231270000|2025-01-07 06:27:50|91.4|90.9|91.43|90.93|91.43|90.93|91.4|90.9|4
1736231280000|2025-01-07 06:28:00|91.42|90.92|91.38|90.88|91.42|90.92|91.37|90.87|6
1736231290000|2025-01-07 06:28:10|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736231310000|2025-01-07 06:28:30|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736231330000|2025-01-07 06:28:50|91.39|90.89|91.43|90.93|91.43|90.93|91.39|90.89|3
1736231350000|2025-01-07 06:29:10|91.46|90.96|91.45|90.95|91.46|90.96|91.44|90.94|5
1736231360000|2025-01-07 06:29:20|91.46|90.96|91.47|90.97|91.47|90.97|91.46|90.96|2
1736231390000|2025-01-07 06:29:50|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736231400000|2025-01-07 06:30:00|91.47|90.97|91.33|90.83|91.47|90.97|91.33|90.83|9
1736231410000|2025-01-07 06:30:10|91.3|90.8|91.29|90.79|91.33|90.83|91.27|90.77|9
1736231420000|2025-01-07 06:30:20|91.3|90.8|91.33|90.83|91.35|90.85|91.3|90.8|3
1736231430000|2025-01-07 06:30:30|91.35|90.85|91.37|90.87|91.37|90.87|91.35|90.85|3
1736231440000|2025-01-07 06:30:40|91.38|90.88|91.36|90.86|91.38|90.88|91.36|90.86|5
1736231450000|2025-01-07 06:30:50|91.35|90.85|91.36|90.86|91.38|90.88|91.35|90.85|5
1736231460000|2025-01-07 06:31:00|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736231470000|2025-01-07 06:31:10|91.36|90.86|91.4|90.9|91.42|90.92|91.36|90.86|6
1736231480000|2025-01-07 06:31:20|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|4
1736231490000|2025-01-07 06:31:30|91.39|90.89|91.34|90.84|91.39|90.89|91.34|90.84|6
1736231500000|2025-01-07 06:31:40|91.33|90.83|91.31|90.81|91.33|90.83|91.31|90.81|2
1736231520000|2025-01-07 06:32:00|91.32|90.82|91.35|90.85|91.35|90.85|91.32|90.82|5
1736231530000|2025-01-07 06:32:10|91.34|90.84|91.33|90.83|91.34|90.84|91.32|90.82|3
1736231540000|2025-01-07 06:32:20|91.34|90.84|91.37|90.87|91.37|90.87|91.34|90.84|6
1736231550000|2025-01-07 06:32:30|91.38|90.88|91.42|90.92|91.43|90.93|91.38|90.88|4
1736231570000|2025-01-07 06:32:50|91.43|90.93|91.46|90.96|91.46|90.96|91.43|90.93|6
1736231580000|2025-01-07 06:33:00|91.45|90.95|91.47|90.97|91.47|90.97|91.45|90.95|3
1736231590000|2025-01-07 06:33:10|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736231610000|2025-01-07 06:33:30|91.47|90.97|91.52|91.02|91.52|91.02|91.47|90.97|5
1736231620000|2025-01-07 06:33:40|91.53|91.03|91.56|91.06|91.57|91.07|91.53|91.03|6
1736231640000|2025-01-07 06:34:00|91.57|91.07|91.6|91.1|91.6|91.1|91.57|91.07|4
1736231650000|2025-01-07 06:34:10|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|2
1736231660000|2025-01-07 06:34:20|91.64|91.14|91.66|91.16|91.66|91.16|91.63|91.13|6
1736231670000|2025-01-07 06:34:30|91.64|91.14|91.65|91.15|91.66|91.16|91.63|91.13|8
1736231680000|2025-01-07 06:34:40|91.64|91.14|91.59|91.09|91.65|91.15|91.58|91.08|10
1736231690000|2025-01-07 06:34:50|91.6|91.1|91.61|91.11|91.62|91.12|91.6|91.1|5
1736231700000|2025-01-07 06:35:00|91.62|91.12|91.63|91.13|91.64|91.14|91.62|91.12|4
1736231710000|2025-01-07 06:35:10|91.62|91.12|91.62|91.12|91.65|91.15|91.62|91.12|5
1736231720000|2025-01-07 06:35:20|91.6|91.1|91.59|91.09|91.6|91.1|91.59|91.09|2
1736231730000|2025-01-07 06:35:30|91.58|91.08|91.63|91.13|91.63|91.13|91.58|91.08|6
1736231740000|2025-01-07 06:35:40|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1736231750000|2025-01-07 06:35:50|91.63|91.13|91.62|91.12|91.63|91.13|91.62|91.12|2
1736231760000|2025-01-07 06:36:00|91.63|91.13|91.59|91.09|91.63|91.13|91.59|91.09|8
1736231770000|2025-01-07 06:36:10|91.6|91.1|91.61|91.11|91.62|91.12|91.6|91.1|5
1736231780000|2025-01-07 06:36:20|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1736231790000|2025-01-07 06:36:30|91.59|91.09|91.64|91.14|91.64|91.14|91.59|91.09|3
1736231800000|2025-01-07 06:36:40|91.66|91.16|91.64|91.14|91.66|91.16|91.64|91.14|3
1736231810000|2025-01-07 06:36:50|91.65|91.15|91.71|91.21|91.71|91.21|91.65|91.15|6
1736231820000|2025-01-07 06:37:00|91.7|91.2|91.77|91.27|91.77|91.27|91.69|91.19|9
1736231830000|2025-01-07 06:37:10|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1736231840000|2025-01-07 06:37:20|91.8|91.3|91.82|91.32|91.84|91.34|91.8|91.3|5
1736231850000|2025-01-07 06:37:30|91.83|91.33|91.83|91.33|91.83|91.33|91.82|91.32|3
1736231860000|2025-01-07 06:37:40|91.84|91.34|91.89|91.39|91.9|91.4|91.84|91.34|8
1736231870000|2025-01-07 06:37:50|91.9|91.4|91.88|91.38|91.9|91.4|91.87|91.37|5
1736231880000|2025-01-07 06:38:00|91.89|91.39|91.94|91.44|91.94|91.44|91.89|91.39|8
1736231890000|2025-01-07 06:38:10|91.93|91.43|91.89|91.39|91.93|91.43|91.88|91.38|5
1736231900000|2025-01-07 06:38:20|91.9|91.4|91.86|91.36|91.9|91.4|91.85|91.35|6
1736231910000|2025-01-07 06:38:30|91.88|91.38|91.87|91.37|91.88|91.38|91.86|91.36|4
1736231920000|2025-01-07 06:38:40|91.86|91.36|91.95|91.45|91.96|91.46|91.86|91.36|10
1736231930000|2025-01-07 06:38:50|91.94|91.44|91.92|91.42|91.95|91.45|91.91|91.41|6
1736231940000|2025-01-07 06:39:00|91.91|91.41|91.9|91.4|91.92|91.42|91.89|91.39|5
1736231950000|2025-01-07 06:39:10|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|2
1736231960000|2025-01-07 06:39:20|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736231980000|2025-01-07 06:39:40|91.9|91.4|91.91|91.41|91.91|91.41|91.9|91.4|2
1736231990000|2025-01-07 06:39:50|91.93|91.43|91.91|91.41|91.93|91.43|91.91|91.41|3
1736232000000|2025-01-07 06:40:00|91.93|91.43|91.94|91.44|91.94|91.44|91.92|91.42|4
1736232010000|2025-01-07 06:40:10|91.95|91.45|91.93|91.43|91.96|91.46|91.93|91.43|5
1736232020000|2025-01-07 06:40:20|91.9|91.4|91.9|91.4|91.91|91.41|91.9|91.4|5
1736232050000|2025-01-07 06:40:50|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1736232060000|2025-01-07 06:41:00|91.87|91.37|91.79|91.29|91.87|91.37|91.76|91.26|4
1736232070000|2025-01-07 06:41:10|91.77|91.27|91.8|91.3|91.8|91.3|91.77|91.27|4
1736232080000|2025-01-07 06:41:20|91.81|91.31|91.85|91.35|91.85|91.35|91.81|91.31|7
1736232090000|2025-01-07 06:41:30|91.84|91.34|91.78|91.28|91.84|91.34|91.78|91.28|3
1736232100000|2025-01-07 06:41:40|91.79|91.29|91.83|91.33|91.83|91.33|91.78|91.28|8
1736232110000|2025-01-07 06:41:50|91.84|91.34|91.85|91.35|91.87|91.37|91.84|91.34|6
1736232120000|2025-01-07 06:42:00|91.84|91.34|91.83|91.33|91.84|91.34|91.83|91.33|2
1736232130000|2025-01-07 06:42:10|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1736232140000|2025-01-07 06:42:20|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1736232150000|2025-01-07 06:42:30|91.82|91.32|91.78|91.28|91.82|91.32|91.78|91.28|4
1736232160000|2025-01-07 06:42:40|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736232170000|2025-01-07 06:42:50|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736232180000|2025-01-07 06:43:00|91.77|91.27|91.75|91.25|91.77|91.27|91.74|91.24|6
1736232190000|2025-01-07 06:43:10|91.76|91.26|91.8|91.3|91.81|91.31|91.76|91.26|6
1736232210000|2025-01-07 06:43:30|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1736232220000|2025-01-07 06:43:40|91.82|91.32|91.82|91.32|91.82|91.32|91.81|91.31|3
1736232230000|2025-01-07 06:43:50|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|4
1736232240000|2025-01-07 06:44:00|91.86|91.36|91.86|91.36|91.86|91.36|91.85|91.35|5
1736232250000|2025-01-07 06:44:10|91.85|91.35|91.82|91.32|91.85|91.35|91.81|91.31|5
1736232260000|2025-01-07 06:44:20|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|5
1736232270000|2025-01-07 06:44:30|91.84|91.34|91.81|91.31|91.84|91.34|91.81|91.31|5
1736232290000|2025-01-07 06:44:50|91.83|91.33|91.88|91.38|91.88|91.38|91.83|91.33|5
1736232300000|2025-01-07 06:45:00|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736232310000|2025-01-07 06:45:10|91.88|91.38|91.84|91.34|91.88|91.38|91.84|91.34|3
1736232320000|2025-01-07 06:45:20|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1736232330000|2025-01-07 06:45:30|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736232340000|2025-01-07 06:45:40|91.88|91.38|91.93|91.43|91.94|91.44|91.88|91.38|8
1736232350000|2025-01-07 06:45:50|91.92|91.42|91.9|91.4|91.92|91.42|91.89|91.39|3
1736232370000|2025-01-07 06:46:10|91.91|91.41|91.9|91.4|91.95|91.45|91.9|91.4|9
1736232380000|2025-01-07 06:46:20|91.91|91.41|91.95|91.45|91.96|91.46|91.91|91.41|7
1736232390000|2025-01-07 06:46:30|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1736232400000|2025-01-07 06:46:40|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1736232410000|2025-01-07 06:46:50|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1736232420000|2025-01-07 06:47:00|91.97|91.47|91.97|91.47|92.01|91.51|91.97|91.47|7
1736232430000|2025-01-07 06:47:10|91.95|91.45|91.97|91.47|91.97|91.47|91.95|91.45|7
1736232440000|2025-01-07 06:47:20|91.96|91.46|91.96|91.46|91.98|91.48|91.96|91.46|5
1736232450000|2025-01-07 06:47:30|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1736232460000|2025-01-07 06:47:40|91.97|91.47|91.97|91.47|91.98|91.48|91.96|91.46|6
1736232470000|2025-01-07 06:47:50|91.96|91.46|91.96|91.46|91.98|91.48|91.96|91.46|8
1736232480000|2025-01-07 06:48:00|91.94|91.44|91.94|91.44|91.95|91.45|91.94|91.44|3
1736232490000|2025-01-07 06:48:10|91.95|91.45|91.99|91.49|91.99|91.49|91.94|91.44|8
1736232500000|2025-01-07 06:48:20|91.98|91.48|91.92|91.42|91.98|91.48|91.92|91.42|7
1736232510000|2025-01-07 06:48:30|91.91|91.41|91.76|91.26|91.91|91.41|91.76|91.26|16
1736232520000|2025-01-07 06:48:40|91.75|91.25|91.74|91.24|91.75|91.25|91.72|91.22|10
1736232530000|2025-01-07 06:48:50|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1736232540000|2025-01-07 06:49:00|91.75|91.25|91.75|91.25|91.76|91.26|91.74|91.24|6
1736232550000|2025-01-07 06:49:10|91.72|91.22|91.76|91.26|91.76|91.26|91.72|91.22|5
1736232560000|2025-01-07 06:49:20|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736232570000|2025-01-07 06:49:30|91.77|91.27|91.76|91.26|91.78|91.28|91.75|91.25|5
1736232580000|2025-01-07 06:49:40|91.77|91.27|91.77|91.27|91.78|91.28|91.77|91.27|5
1736232600000|2025-01-07 06:50:00|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736232610000|2025-01-07 06:50:10|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|4
1736232620000|2025-01-07 06:50:20|91.77|91.27|91.77|91.27|91.78|91.28|91.77|91.27|3
1736232630000|2025-01-07 06:50:30|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|2
1736232640000|2025-01-07 06:50:40|91.76|91.26|91.73|91.23|91.76|91.26|91.73|91.23|3
1736232650000|2025-01-07 06:50:50|91.72|91.22|91.68|91.18|91.72|91.22|91.66|91.16|7
1736232660000|2025-01-07 06:51:00|91.72|91.22|91.74|91.24|91.74|91.24|91.69|91.19|5
1736232670000|2025-01-07 06:51:10|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1736232680000|2025-01-07 06:51:20|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|2
1736232690000|2025-01-07 06:51:30|91.72|91.22|91.75|91.25|91.75|91.25|91.72|91.22|4
1736232700000|2025-01-07 06:51:40|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1736232710000|2025-01-07 06:51:50|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|3
1736232720000|2025-01-07 06:52:00|91.75|91.25|91.75|91.25|91.76|91.26|91.74|91.24|6
1736232730000|2025-01-07 06:52:10|91.74|91.24|91.76|91.26|91.76|91.26|91.74|91.24|5
1736232740000|2025-01-07 06:52:20|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|4
1736232750000|2025-01-07 06:52:30|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736232760000|2025-01-07 06:52:40|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736232790000|2025-01-07 06:53:10|91.85|91.35|91.92|91.42|91.93|91.43|91.84|91.34|9
1736232800000|2025-01-07 06:53:20|91.93|91.43|91.96|91.46|91.98|91.48|91.93|91.43|6
1736232810000|2025-01-07 06:53:30|91.97|91.47|91.97|91.47|91.97|91.47|91.95|91.45|4
1736232820000|2025-01-07 06:53:40|91.96|91.46|91.95|91.45|91.97|91.47|91.95|91.45|8
1736232830000|2025-01-07 06:53:50|91.97|91.47|91.98|91.48|91.98|91.48|91.96|91.46|4
1736232840000|2025-01-07 06:54:00|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736232850000|2025-01-07 06:54:10|92.01|91.51|92.05|91.55|92.05|91.55|92.01|91.51|4
1736232860000|2025-01-07 06:54:20|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1736232870000|2025-01-07 06:54:30|92.05|91.55|92|91.5|92.05|91.55|92|91.5|4
1736232890000|2025-01-07 06:54:50|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|2
1736232900000|2025-01-07 06:55:00|92|91.5|92.02|91.52|92.02|91.52|92|91.5|3
1736232910000|2025-01-07 06:55:10|92.01|91.51|92.06|91.56|92.06|91.56|92|91.5|5
1736232920000|2025-01-07 06:55:20|92.05|91.55|92.01|91.51|92.05|91.55|92.01|91.51|4
1736232930000|2025-01-07 06:55:30|92.02|91.52|92.06|91.56|92.06|91.56|92.02|91.52|3
1736232950000|2025-01-07 06:55:50|92.05|91.55|92.04|91.54|92.05|91.55|92.03|91.53|4
1736232960000|2025-01-07 06:56:00|92.05|91.55|92.08|91.58|92.08|91.58|92.05|91.55|6
1736232970000|2025-01-07 06:56:10|92.07|91.57|92.05|91.55|92.07|91.57|92.05|91.55|3
1736232980000|2025-01-07 06:56:20|92.07|91.57|92.07|91.57|92.08|91.58|92.06|91.56|6
1736232990000|2025-01-07 06:56:30|92.08|91.58|92.11|91.61|92.11|91.61|92.08|91.58|4
1736233000000|2025-01-07 06:56:40|92.1|91.6|92.1|91.6|92.11|91.61|92.1|91.6|3
1736233010000|2025-01-07 06:56:50|92.07|91.57|92.07|91.57|92.07|91.57|92.06|91.56|3
1736233030000|2025-01-07 06:57:10|92.08|91.58|92.1|91.6|92.1|91.6|92.08|91.58|3
1736233040000|2025-01-07 06:57:20|92.11|91.61|92.14|91.64|92.15|91.65|92.11|91.61|6
1736233050000|2025-01-07 06:57:30|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1736233060000|2025-01-07 06:57:40|92.15|91.65|92.15|91.65|92.17|91.67|92.14|91.64|6
1736233070000|2025-01-07 06:57:50|92.14|91.64|92.09|91.59|92.15|91.65|92.09|91.59|4
1736233080000|2025-01-07 06:58:00|92.1|91.6|92.1|91.6|92.11|91.61|92.1|91.6|3
1736233090000|2025-01-07 06:58:10|92.11|91.61|92.11|91.61|92.11|91.61|92.09|91.59|7
1736233110000|2025-01-07 06:58:30|92.13|91.63|92.13|91.63|92.14|91.64|92.12|91.62|5
1736233130000|2025-01-07 06:58:50|92.09|91.59|92.08|91.58|92.11|91.61|92.08|91.58|5
1736233140000|2025-01-07 06:59:00|92.09|91.59|92.08|91.58|92.11|91.61|92.08|91.58|5
1736233150000|2025-01-07 06:59:10|92.09|91.59|92.05|91.55|92.09|91.59|92.04|91.54|14
1736233160000|2025-01-07 06:59:20|92.03|91.53|92|91.5|92.03|91.53|92|91.5|4
1736233170000|2025-01-07 06:59:30|91.98|91.48|92|91.5|92|91.5|91.98|91.48|3
1736233180000|2025-01-07 06:59:40|91.98|91.48|92|91.5|92|91.5|91.97|91.47|5
1736233190000|2025-01-07 06:59:50|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736233200000|2025-01-07 07:00:00|92.02|91.52|92|91.5|92.03|91.53|91.98|91.48|5
1736233210000|2025-01-07 07:00:10|92.02|91.52|92.07|91.57|92.08|91.58|92.02|91.52|8
1736233220000|2025-01-07 07:00:20|92.08|91.58|92.03|91.53|92.09|91.59|92.03|91.53|12
1736233230000|2025-01-07 07:00:30|92.02|91.52|91.98|91.48|92.02|91.52|91.98|91.48|5
1736233240000|2025-01-07 07:00:40|91.96|91.46|91.98|91.48|91.98|91.48|91.96|91.46|7
1736233250000|2025-01-07 07:00:50|91.97|91.47|91.97|91.47|91.98|91.48|91.96|91.46|7
1736233270000|2025-01-07 07:01:10|91.96|91.46|91.96|91.46|91.96|91.46|91.94|91.44|6
1736233280000|2025-01-07 07:01:20|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736233290000|2025-01-07 07:01:30|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736233300000|2025-01-07 07:01:40|92|91.5|92.01|91.51|92.01|91.51|92|91.5|2
1736233310000|2025-01-07 07:01:50|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736233320000|2025-01-07 07:02:00|92.01|91.51|92.08|91.58|92.08|91.58|91.99|91.49|10
1736233330000|2025-01-07 07:02:10|92.07|91.57|92.07|91.57|92.07|91.57|92.06|91.56|3
1736233340000|2025-01-07 07:02:20|92.06|91.56|92.08|91.58|92.08|91.58|92.06|91.56|3
1736233350000|2025-01-07 07:02:30|92.09|91.59|92.1|91.6|92.1|91.6|92.06|91.56|6
1736233360000|2025-01-07 07:02:40|92.11|91.61|92.14|91.64|92.14|91.64|92.11|91.61|3
1736233370000|2025-01-07 07:02:50|92.15|91.65|92.11|91.61|92.15|91.65|92.1|91.6|5
1736233380000|2025-01-07 07:03:00|92.14|91.64|92.16|91.66|92.16|91.66|92.13|91.63|7
1736233400000|2025-01-07 07:03:20|92.17|91.67|92.17|91.67|92.18|91.68|92.17|91.67|3
1736233410000|2025-01-07 07:03:30|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1736233420000|2025-01-07 07:03:40|92.19|91.69|92.2|91.7|92.2|91.7|92.18|91.68|6
1736233430000|2025-01-07 07:03:50|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|2
1736233440000|2025-01-07 07:04:00|92.21|91.71|92.28|91.78|92.28|91.78|92.21|91.71|7
1736233460000|2025-01-07 07:04:20|92.29|91.79|92.19|91.69|92.29|91.79|92.15|91.65|11
1736233480000|2025-01-07 07:04:40|92.18|91.68|92.16|91.66|92.18|91.68|92.16|91.66|2
1736233490000|2025-01-07 07:04:50|92.17|91.67|92.2|91.7|92.2|91.7|92.16|91.66|6
1736233500000|2025-01-07 07:05:00|92.19|91.69|92.21|91.71|92.24|91.74|92.19|91.69|7
1736233510000|2025-01-07 07:05:10|92.2|91.7|92.18|91.68|92.2|91.7|92.16|91.66|10
1736233520000|2025-01-07 07:05:20|92.17|91.67|92.19|91.69|92.19|91.69|92.17|91.67|3
1736233530000|2025-01-07 07:05:30|92.18|91.68|92.16|91.66|92.19|91.69|92.16|91.66|4
1736233540000|2025-01-07 07:05:40|92.14|91.64|92.1|91.6|92.14|91.64|92.1|91.6|4
1736233550000|2025-01-07 07:05:50|92.08|91.58|92.07|91.57|92.09|91.59|92.07|91.57|6
1736233560000|2025-01-07 07:06:00|92.08|91.58|92.12|91.62|92.12|91.62|92.08|91.58|7
1736233570000|2025-01-07 07:06:10|92.13|91.63|92.09|91.59|92.13|91.63|92.08|91.58|5
1736233580000|2025-01-07 07:06:20|92.1|91.6|92.06|91.56|92.1|91.6|92.04|91.54|8
1736233590000|2025-01-07 07:06:30|92.07|91.57|92.09|91.59|92.09|91.59|92.07|91.57|4
1736233600000|2025-01-07 07:06:40|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736233610000|2025-01-07 07:06:50|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|2
1736233620000|2025-01-07 07:07:00|92.08|91.58|92.11|91.61|92.13|91.63|92.08|91.58|7
1736233630000|2025-01-07 07:07:10|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1736233640000|2025-01-07 07:07:20|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|3
1736233660000|2025-01-07 07:07:40|92.05|91.55|92.06|91.56|92.07|91.57|92.05|91.55|5
1736233670000|2025-01-07 07:07:50|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|4
1736233680000|2025-01-07 07:08:00|92.07|91.57|92.07|91.57|92.08|91.58|92.07|91.57|3
1736233690000|2025-01-07 07:08:10|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736233710000|2025-01-07 07:08:30|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|5
1736233720000|2025-01-07 07:08:40|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1736233730000|2025-01-07 07:08:50|92.07|91.57|92.11|91.61|92.11|91.61|92.07|91.57|4
1736233740000|2025-01-07 07:09:00|92.1|91.6|92.09|91.59|92.1|91.6|92.08|91.58|4
1736233750000|2025-01-07 07:09:10|92.08|91.58|92.08|91.58|92.08|91.58|92.07|91.57|3
1736233760000|2025-01-07 07:09:20|92.09|91.59|92.08|91.58|92.09|91.59|92.07|91.57|3
1736233780000|2025-01-07 07:09:40|92.09|91.59|92.1|91.6|92.11|91.61|92.09|91.59|6
1736233790000|2025-01-07 07:09:50|92.11|91.61|92.1|91.6|92.11|91.61|92.09|91.59|5
1736233800000|2025-01-07 07:10:00|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736233810000|2025-01-07 07:10:10|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|2
1736233820000|2025-01-07 07:10:20|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|7
1736233830000|2025-01-07 07:10:30|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736233850000|2025-01-07 07:10:50|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736233860000|2025-01-07 07:11:00|92.08|91.58|92.11|91.61|92.11|91.61|92.08|91.58|4
1736233880000|2025-01-07 07:11:20|92.1|91.6|92.1|91.6|92.1|91.6|92.09|91.59|3
1736233890000|2025-01-07 07:11:30|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736233900000|2025-01-07 07:11:40|92.12|91.62|92.16|91.66|92.16|91.66|92.12|91.62|5
1736233920000|2025-01-07 07:12:00|92.17|91.67|92.18|91.68|92.18|91.68|92.17|91.67|2
1736233940000|2025-01-07 07:12:20|92.19|91.69|92.18|91.68|92.19|91.69|92.18|91.68|2
1736233970000|2025-01-07 07:12:50|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736233990000|2025-01-07 07:13:10|92.2|91.7|92.2|91.7|92.2|91.7|92.18|91.68|6
1736234000000|2025-01-07 07:13:20|92.19|91.69|92.17|91.67|92.19|91.69|92.16|91.66|4
1736234010000|2025-01-07 07:13:30|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1736234030000|2025-01-07 07:13:50|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1736234050000|2025-01-07 07:14:10|92.16|91.66|92.12|91.62|92.16|91.66|92.11|91.61|7
1736234060000|2025-01-07 07:14:20|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1736234070000|2025-01-07 07:14:30|92.15|91.65|92.17|91.67|92.17|91.67|92.15|91.65|3
1736234080000|2025-01-07 07:14:40|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1736234090000|2025-01-07 07:14:50|92.17|91.67|92.17|91.67|92.17|91.67|92.15|91.65|7
1736234100000|2025-01-07 07:15:00|92.16|91.66|92.1|91.6|92.16|91.66|92.09|91.59|9
1736234110000|2025-01-07 07:15:10|92.11|91.61|92.1|91.6|92.11|91.61|92.1|91.6|2
1736234120000|2025-01-07 07:15:20|92.07|91.57|92.08|91.58|92.1|91.6|92.07|91.57|6
1736234130000|2025-01-07 07:15:30|92.07|91.57|92.04|91.54|92.07|91.57|92.03|91.53|4
1736234140000|2025-01-07 07:15:40|92.03|91.53|92.01|91.51|92.03|91.53|92|91.5|4
1736234150000|2025-01-07 07:15:50|92.04|91.54|92.06|91.56|92.06|91.56|92.03|91.53|9
1736234160000|2025-01-07 07:16:00|92.07|91.57|92.08|91.58|92.09|91.59|92.07|91.57|4
1736234170000|2025-01-07 07:16:10|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|2
1736234180000|2025-01-07 07:16:20|92.09|91.59|92.07|91.57|92.09|91.59|92.07|91.57|3
1736234190000|2025-01-07 07:16:30|92.06|91.56|92.02|91.52|92.06|91.56|92.02|91.52|4
1736234200000|2025-01-07 07:16:40|91.99|91.49|91.99|91.49|92|91.5|91.99|91.49|7
1736234210000|2025-01-07 07:16:50|92|91.5|92|91.5|92|91.5|92|91.5|1
1736234220000|2025-01-07 07:17:00|91.99|91.49|92.03|91.53|92.04|91.54|91.99|91.49|8
1736234230000|2025-01-07 07:17:10|92.04|91.54|92.04|91.54|92.05|91.55|92.04|91.54|3
1736234240000|2025-01-07 07:17:20|92.03|91.53|91.99|91.49|92.03|91.53|91.99|91.49|7
1736234250000|2025-01-07 07:17:30|92|91.5|92|91.5|92|91.5|92|91.5|1
1736234270000|2025-01-07 07:17:50|91.98|91.48|91.94|91.44|91.98|91.48|91.94|91.44|6
1736234280000|2025-01-07 07:18:00|91.93|91.43|91.89|91.39|91.93|91.43|91.89|91.39|8
1736234290000|2025-01-07 07:18:10|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|6
1736234300000|2025-01-07 07:18:20|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|9
1736234310000|2025-01-07 07:18:30|91.88|91.38|91.88|91.38|91.89|91.39|91.88|91.38|3
1736234320000|2025-01-07 07:18:40|91.89|91.39|91.84|91.34|91.89|91.39|91.84|91.34|6
1736234330000|2025-01-07 07:18:50|91.85|91.35|91.85|91.35|91.87|91.37|91.84|91.34|9
1736234340000|2025-01-07 07:19:00|91.86|91.36|91.91|91.41|91.91|91.41|91.86|91.36|9
1736234350000|2025-01-07 07:19:10|91.92|91.42|91.92|91.42|91.92|91.42|91.91|91.41|5
1736234360000|2025-01-07 07:19:20|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|5
1736234370000|2025-01-07 07:19:30|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736234380000|2025-01-07 07:19:40|91.88|91.38|91.88|91.38|91.88|91.38|91.87|91.37|3
1736234390000|2025-01-07 07:19:50|91.89|91.39|91.89|91.39|91.91|91.41|91.89|91.39|4
1736234400000|2025-01-07 07:20:00|91.9|91.4|91.91|91.41|91.91|91.41|91.89|91.39|4
1736234410000|2025-01-07 07:20:10|91.92|91.42|91.94|91.44|91.95|91.45|91.92|91.42|4
1736234420000|2025-01-07 07:20:20|91.95|91.45|91.91|91.41|91.95|91.45|91.9|91.4|5
1736234430000|2025-01-07 07:20:30|91.9|91.4|91.89|91.39|91.9|91.4|91.88|91.38|3
1736234440000|2025-01-07 07:20:40|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736234450000|2025-01-07 07:20:50|91.91|91.41|91.91|91.41|91.91|91.41|91.89|91.39|4
1736234460000|2025-01-07 07:21:00|91.9|91.4|91.83|91.33|91.9|91.4|91.83|91.33|7
1736234470000|2025-01-07 07:21:10|91.84|91.34|91.87|91.37|91.88|91.38|91.83|91.33|7
1736234480000|2025-01-07 07:21:20|91.88|91.38|91.85|91.35|91.88|91.38|91.85|91.35|4
1736234490000|2025-01-07 07:21:30|91.83|91.33|91.8|91.3|91.83|91.33|91.8|91.3|3
1736234500000|2025-01-07 07:21:40|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1736234520000|2025-01-07 07:22:00|91.8|91.3|91.81|91.31|91.81|91.31|91.8|91.3|2
1736234540000|2025-01-07 07:22:20|91.8|91.3|91.78|91.28|91.8|91.3|91.78|91.28|2
1736234550000|2025-01-07 07:22:30|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736234560000|2025-01-07 07:22:40|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736234570000|2025-01-07 07:22:50|91.77|91.27|91.77|91.27|91.79|91.29|91.76|91.26|6
1736234580000|2025-01-07 07:23:00|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736234590000|2025-01-07 07:23:10|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736234610000|2025-01-07 07:23:30|91.76|91.26|91.81|91.31|91.81|91.31|91.76|91.26|9
1736234620000|2025-01-07 07:23:40|91.82|91.32|91.82|91.32|91.82|91.32|91.81|91.31|3
1736234630000|2025-01-07 07:23:50|91.79|91.29|91.81|91.31|91.86|91.36|91.79|91.29|11
1736234640000|2025-01-07 07:24:00|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1736234650000|2025-01-07 07:24:10|91.8|91.3|91.82|91.32|91.82|91.32|91.8|91.3|3
1736234680000|2025-01-07 07:24:40|91.81|91.31|91.78|91.28|91.81|91.31|91.78|91.28|5
1736234690000|2025-01-07 07:24:50|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736234700000|2025-01-07 07:25:00|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|5
1736234710000|2025-01-07 07:25:10|91.75|91.25|91.74|91.24|91.75|91.25|91.74|91.24|2
1736234720000|2025-01-07 07:25:20|91.73|91.23|91.75|91.25|91.75|91.25|91.73|91.23|3
1736234730000|2025-01-07 07:25:30|91.73|91.23|91.68|91.18|91.73|91.23|91.68|91.18|2
1736234740000|2025-01-07 07:25:40|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736234750000|2025-01-07 07:25:50|91.68|91.18|91.67|91.17|91.69|91.19|91.67|91.17|5
1736234760000|2025-01-07 07:26:00|91.66|91.16|91.65|91.15|91.68|91.18|91.65|91.15|6
1736234770000|2025-01-07 07:26:10|91.66|91.16|91.65|91.15|91.67|91.17|91.65|91.15|4
1736234780000|2025-01-07 07:26:20|91.64|91.14|91.65|91.15|91.65|91.15|91.64|91.14|2
1736234790000|2025-01-07 07:26:30|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736234800000|2025-01-07 07:26:40|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|3
1736234810000|2025-01-07 07:26:50|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1736234820000|2025-01-07 07:27:00|91.67|91.17|91.67|91.17|91.67|91.17|91.66|91.16|5
1736234840000|2025-01-07 07:27:20|91.68|91.18|91.71|91.21|91.72|91.22|91.67|91.17|5
1736234850000|2025-01-07 07:27:30|91.72|91.22|91.76|91.26|91.76|91.26|91.72|91.22|5
1736234860000|2025-01-07 07:27:40|91.77|91.27|91.78|91.28|91.79|91.29|91.76|91.26|7
1736234870000|2025-01-07 07:27:50|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1736234890000|2025-01-07 07:28:10|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|4
1736234900000|2025-01-07 07:28:20|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1736234910000|2025-01-07 07:28:30|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1736234920000|2025-01-07 07:28:40|91.76|91.26|91.74|91.24|91.76|91.26|91.74|91.24|2
1736234930000|2025-01-07 07:28:50|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1736234940000|2025-01-07 07:29:00|91.74|91.24|91.74|91.24|91.74|91.24|91.73|91.23|5
1736234970000|2025-01-07 07:29:30|91.73|91.23|91.69|91.19|91.73|91.23|91.69|91.19|2
1736234980000|2025-01-07 07:29:40|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736235000000|2025-01-07 07:30:00|91.69|91.19|91.77|91.27|91.77|91.27|91.68|91.18|9
1736235010000|2025-01-07 07:30:10|91.78|91.28|91.78|91.28|91.79|91.29|91.78|91.28|3
1736235020000|2025-01-07 07:30:20|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|3
1736235030000|2025-01-07 07:30:30|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1736235040000|2025-01-07 07:30:40|91.84|91.34|91.87|91.37|91.87|91.37|91.84|91.34|3
1736235050000|2025-01-07 07:30:50|91.88|91.38|91.88|91.38|91.89|91.39|91.88|91.38|3
1736235060000|2025-01-07 07:31:00|91.89|91.39|91.96|91.46|91.96|91.46|91.89|91.39|4
1736235070000|2025-01-07 07:31:10|91.95|91.45|91.95|91.45|91.96|91.46|91.94|91.44|4
1736235080000|2025-01-07 07:31:20|91.96|91.46|91.97|91.47|91.98|91.48|91.96|91.46|6
1736235090000|2025-01-07 07:31:30|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1736235100000|2025-01-07 07:31:40|91.95|91.45|91.88|91.38|91.95|91.45|91.88|91.38|2
1736235110000|2025-01-07 07:31:50|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736235120000|2025-01-07 07:32:00|91.9|91.4|91.91|91.41|91.92|91.42|91.9|91.4|4
1736235130000|2025-01-07 07:32:10|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736235150000|2025-01-07 07:32:30|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736235160000|2025-01-07 07:32:40|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1736235170000|2025-01-07 07:32:50|91.86|91.36|91.79|91.29|91.86|91.36|91.79|91.29|6
1736235180000|2025-01-07 07:33:00|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|2
1736235190000|2025-01-07 07:33:10|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|4
1736235200000|2025-01-07 07:33:20|91.8|91.3|91.77|91.27|91.8|91.3|91.77|91.27|4
1736235220000|2025-01-07 07:33:40|91.76|91.26|91.71|91.21|91.76|91.26|91.7|91.2|6
1736235230000|2025-01-07 07:33:50|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736235240000|2025-01-07 07:34:00|91.68|91.18|91.62|91.12|91.68|91.18|91.61|91.11|7
1736235250000|2025-01-07 07:34:10|91.65|91.15|91.66|91.16|91.67|91.17|91.65|91.15|4
1736235260000|2025-01-07 07:34:20|91.67|91.17|91.68|91.18|91.68|91.18|91.67|91.17|2
1736235270000|2025-01-07 07:34:30|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736235280000|2025-01-07 07:34:40|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736235290000|2025-01-07 07:34:50|91.7|91.2|91.67|91.17|91.7|91.2|91.67|91.17|3
1736235300000|2025-01-07 07:35:00|91.68|91.18|91.66|91.16|91.68|91.18|91.63|91.13|6
1736235310000|2025-01-07 07:35:10|91.67|91.17|91.7|91.2|91.71|91.21|91.67|91.17|6
1736235320000|2025-01-07 07:35:20|91.71|91.21|91.78|91.28|91.78|91.28|91.71|91.21|5
1736235330000|2025-01-07 07:35:30|91.8|91.3|91.77|91.27|91.8|91.3|91.77|91.27|2
1736235340000|2025-01-07 07:35:40|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|3
1736235350000|2025-01-07 07:35:50|91.73|91.23|91.75|91.25|91.75|91.25|91.73|91.23|3
1736235360000|2025-01-07 07:36:00|91.74|91.24|91.72|91.22|91.75|91.25|91.71|91.21|6
1736235370000|2025-01-07 07:36:10|91.71|91.21|91.69|91.19|91.71|91.21|91.69|91.19|3
1736235380000|2025-01-07 07:36:20|91.7|91.2|91.78|91.28|91.79|91.29|91.7|91.2|12
1736235390000|2025-01-07 07:36:30|91.79|91.29|91.86|91.36|91.87|91.37|91.79|91.29|12
1736235400000|2025-01-07 07:36:40|91.87|91.37|91.86|91.36|91.88|91.38|91.84|91.34|13
1736235410000|2025-01-07 07:36:50|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|5
1736235420000|2025-01-07 07:37:00|91.83|91.33|91.84|91.34|91.85|91.35|91.83|91.33|6
1736235430000|2025-01-07 07:37:10|91.85|91.35|91.85|91.35|91.85|91.35|91.84|91.34|3
1736235440000|2025-01-07 07:37:20|91.87|91.37|91.91|91.41|91.91|91.41|91.87|91.37|5
1736235450000|2025-01-07 07:37:30|91.9|91.4|91.83|91.33|91.91|91.41|91.83|91.33|9
1736235460000|2025-01-07 07:37:40|91.84|91.34|91.88|91.38|91.9|91.4|91.84|91.34|8
1736235470000|2025-01-07 07:37:50|91.89|91.39|91.85|91.35|91.9|91.4|91.85|91.35|5
1736235480000|2025-01-07 07:38:00|91.86|91.36|91.91|91.41|91.91|91.41|91.85|91.35|6
1736235490000|2025-01-07 07:38:10|91.92|91.42|91.91|91.41|91.92|91.42|91.91|91.41|2
1736235500000|2025-01-07 07:38:20|91.92|91.42|91.96|91.46|91.96|91.46|91.92|91.42|4
1736235510000|2025-01-07 07:38:30|91.95|91.45|91.99|91.49|91.99|91.49|91.95|91.45|4
1736235520000|2025-01-07 07:38:40|92|91.5|92.01|91.51|92.01|91.51|92|91.5|2
1736235540000|2025-01-07 07:39:00|92.05|91.55|92.12|91.62|92.12|91.62|92.04|91.54|11
1736235550000|2025-01-07 07:39:10|92.11|91.61|92.12|91.62|92.12|91.62|92.1|91.6|6
1736235560000|2025-01-07 07:39:20|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|4
1736235570000|2025-01-07 07:39:30|92.11|91.61|92.16|91.66|92.16|91.66|92.11|91.61|5
1736235590000|2025-01-07 07:39:50|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1736235600000|2025-01-07 07:40:00|92.16|91.66|92.2|91.7|92.2|91.7|92.16|91.66|5
1736235610000|2025-01-07 07:40:10|92.19|91.69|92.17|91.67|92.19|91.69|92.17|91.67|3
1736235620000|2025-01-07 07:40:20|92.15|91.65|92.2|91.7|92.21|91.71|92.15|91.65|6
1736235630000|2025-01-07 07:40:30|92.21|91.71|92.18|91.68|92.23|91.73|92.18|91.68|9
1736235640000|2025-01-07 07:40:40|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1736235670000|2025-01-07 07:41:10|92.2|91.7|92.11|91.61|92.2|91.7|92.11|91.61|5
1736235680000|2025-01-07 07:41:20|92.12|91.62|92.09|91.59|92.12|91.62|92.08|91.58|7
1736235690000|2025-01-07 07:41:30|92.1|91.6|92.19|91.69|92.19|91.69|92.1|91.6|10
1736235700000|2025-01-07 07:41:40|92.18|91.68|92.16|91.66|92.18|91.68|92.16|91.66|3
1736235710000|2025-01-07 07:41:50|92.17|91.67|92.15|91.65|92.17|91.67|92.15|91.65|5
1736235720000|2025-01-07 07:42:00|92.16|91.66|92.16|91.66|92.17|91.67|92.15|91.65|4
1736235730000|2025-01-07 07:42:10|92.17|91.67|92.16|91.66|92.17|91.67|92.16|91.66|2
1736235740000|2025-01-07 07:42:20|92.17|91.67|92.19|91.69|92.19|91.69|92.17|91.67|5
1736235750000|2025-01-07 07:42:30|92.2|91.7|92.08|91.58|92.2|91.7|92.07|91.57|13
1736235760000|2025-01-07 07:42:40|92.09|91.59|92.07|91.57|92.11|91.61|92.07|91.57|5
1736235770000|2025-01-07 07:42:50|92.08|91.58|92.08|91.58|92.08|91.58|92.07|91.57|3
1736235780000|2025-01-07 07:43:00|92.07|91.57|92.06|91.56|92.07|91.57|92.04|91.54|4
1736235790000|2025-01-07 07:43:10|92.07|91.57|92.08|91.58|92.09|91.59|92.07|91.57|6
1736235810000|2025-01-07 07:43:30|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736235820000|2025-01-07 07:43:40|92.07|91.57|92.07|91.57|92.08|91.58|92.06|91.56|4
1736235830000|2025-01-07 07:43:50|92.08|91.58|92.09|91.59|92.1|91.6|92.08|91.58|4
1736235840000|2025-01-07 07:44:00|92.08|91.58|92.06|91.56|92.08|91.58|92.06|91.56|3
1736235860000|2025-01-07 07:44:20|92.05|91.55|92.06|91.56|92.06|91.56|92.05|91.55|2
1736235870000|2025-01-07 07:44:30|92.05|91.55|91.99|91.49|92.05|91.55|91.99|91.49|4
1736235880000|2025-01-07 07:44:40|91.97|91.47|92.02|91.52|92.02|91.52|91.97|91.47|9
1736235890000|2025-01-07 07:44:50|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|4
1736235900000|2025-01-07 07:45:00|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736235910000|2025-01-07 07:45:10|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1736235930000|2025-01-07 07:45:30|92.02|91.52|91.97|91.47|92.02|91.52|91.97|91.47|4
1736235960000|2025-01-07 07:46:00|91.98|91.48|91.96|91.46|91.98|91.48|91.95|91.45|7
1736235970000|2025-01-07 07:46:10|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|4
1736236000000|2025-01-07 07:46:40|91.97|91.47|91.92|91.42|91.97|91.47|91.91|91.41|4
1736236010000|2025-01-07 07:46:50|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|2
1736236020000|2025-01-07 07:47:00|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736236030000|2025-01-07 07:47:10|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|2
1736236040000|2025-01-07 07:47:20|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736236050000|2025-01-07 07:47:30|91.93|91.43|91.88|91.38|91.93|91.43|91.87|91.37|3
1736236070000|2025-01-07 07:47:50|91.94|91.44|91.93|91.43|91.94|91.44|91.93|91.43|4
1736236080000|2025-01-07 07:48:00|91.92|91.42|91.92|91.42|91.92|91.42|91.91|91.41|3
1736236090000|2025-01-07 07:48:10|91.91|91.41|91.87|91.37|91.91|91.41|91.87|91.37|2
1736236100000|2025-01-07 07:48:20|91.86|91.36|91.89|91.39|91.89|91.39|91.86|91.36|4
1736236110000|2025-01-07 07:48:30|91.88|91.38|91.88|91.38|91.89|91.39|91.88|91.38|3
1736236120000|2025-01-07 07:48:40|91.86|91.36|91.85|91.35|91.86|91.36|91.84|91.34|4
1736236140000|2025-01-07 07:49:00|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736236150000|2025-01-07 07:49:10|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736236170000|2025-01-07 07:49:30|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736236180000|2025-01-07 07:49:40|91.88|91.38|91.88|91.38|91.88|91.38|91.87|91.37|3
1736236190000|2025-01-07 07:49:50|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1736236200000|2025-01-07 07:50:00|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736236220000|2025-01-07 07:50:20|91.86|91.36|91.88|91.38|91.88|91.38|91.86|91.36|3
1736236240000|2025-01-07 07:50:40|91.9|91.4|91.91|91.41|91.92|91.42|91.9|91.4|3
1736236250000|2025-01-07 07:50:50|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|2
1736236260000|2025-01-07 07:51:00|91.94|91.44|91.97|91.47|91.97|91.47|91.94|91.44|4
1736236270000|2025-01-07 07:51:10|91.98|91.48|91.96|91.46|91.98|91.48|91.96|91.46|2
1736236280000|2025-01-07 07:51:20|91.97|91.47|91.96|91.46|91.97|91.47|91.96|91.46|4
1736236290000|2025-01-07 07:51:30|91.97|91.47|91.97|91.47|91.97|91.47|91.95|91.45|5
1736236310000|2025-01-07 07:51:50|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736236320000|2025-01-07 07:52:00|91.97|91.47|91.92|91.42|91.98|91.48|91.92|91.42|7
1736236330000|2025-01-07 07:52:10|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736236350000|2025-01-07 07:52:30|91.94|91.44|91.93|91.43|91.94|91.44|91.92|91.42|5
1736236360000|2025-01-07 07:52:40|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1736236370000|2025-01-07 07:52:50|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1736236390000|2025-01-07 07:53:10|91.96|91.46|91.98|91.48|91.98|91.48|91.96|91.46|4
1736236430000|2025-01-07 07:53:50|91.99|91.49|91.96|91.46|91.99|91.49|91.96|91.46|5
1736236440000|2025-01-07 07:54:00|91.95|91.45|91.93|91.43|91.95|91.45|91.92|91.42|4
1736236460000|2025-01-07 07:54:20|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736236470000|2025-01-07 07:54:30|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|2
1736236480000|2025-01-07 07:54:40|91.96|91.46|91.96|91.46|91.96|91.46|91.95|91.45|3
1736236490000|2025-01-07 07:54:50|91.97|91.47|91.98|91.48|91.98|91.48|91.96|91.46|4
1736236500000|2025-01-07 07:55:00|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|3
1736236520000|2025-01-07 07:55:20|91.96|91.46|91.98|91.48|91.98|91.48|91.96|91.46|3
1736236540000|2025-01-07 07:55:40|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736236560000|2025-01-07 07:56:00|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736236570000|2025-01-07 07:56:10|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736236580000|2025-01-07 07:56:20|91.97|91.47|91.94|91.44|91.97|91.47|91.94|91.44|5
1736236590000|2025-01-07 07:56:30|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1736236600000|2025-01-07 07:56:40|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736236620000|2025-01-07 07:57:00|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1736236630000|2025-01-07 07:57:10|91.96|91.46|91.96|91.46|91.97|91.47|91.96|91.46|3
1736236650000|2025-01-07 07:57:30|91.97|91.47|91.96|91.46|91.97|91.47|91.96|91.46|2
1736236660000|2025-01-07 07:57:40|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736236670000|2025-01-07 07:57:50|91.98|91.48|92|91.5|92|91.5|91.98|91.48|3
1736236680000|2025-01-07 07:58:00|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736236690000|2025-01-07 07:58:10|92|91.5|92.02|91.52|92.03|91.53|91.99|91.49|6
1736236700000|2025-01-07 07:58:20|92.03|91.53|92.08|91.58|92.08|91.58|92.03|91.53|5
1736236750000|2025-01-07 07:59:10|92.09|91.59|92.13|91.63|92.13|91.63|92.08|91.58|5
1736236760000|2025-01-07 07:59:20|92.16|91.66|92.13|91.63|92.16|91.66|92.13|91.63|8
1736236770000|2025-01-07 07:59:30|92.12|91.62|92.13|91.63|92.13|91.63|92.09|91.59|9
1736236790000|2025-01-07 07:59:50|92.14|91.64|92.16|91.66|92.17|91.67|92.14|91.64|6
1736236800000|2025-01-07 08:00:00|92.17|91.67|92.23|91.73|92.23|91.73|92.17|91.67|6
1736236810000|2025-01-07 08:00:10|92.22|91.72|92.23|91.73|92.24|91.74|92.22|91.72|6
1736236820000|2025-01-07 08:00:20|92.25|91.75|92.28|91.78|92.28|91.78|92.24|91.74|7
1736236830000|2025-01-07 08:00:30|92.29|91.79|92.32|91.82|92.34|91.84|92.29|91.79|4
1736236840000|2025-01-07 08:00:40|92.33|91.83|92.35|91.85|92.35|91.85|92.32|91.82|5
1736236860000|2025-01-07 08:01:00|92.36|91.86|92.35|91.85|92.38|91.88|92.35|91.85|5
1736236870000|2025-01-07 08:01:10|92.36|91.86|92.33|91.83|92.36|91.86|92.28|91.78|10
1736236880000|2025-01-07 08:01:20|92.34|91.84|92.33|91.83|92.34|91.84|92.33|91.83|2
1736236890000|2025-01-07 08:01:30|92.32|91.82|92.33|91.83|92.33|91.83|92.32|91.82|2
1736236900000|2025-01-07 08:01:40|92.32|91.82|92.25|91.75|92.33|91.83|92.25|91.75|7
1736236910000|2025-01-07 08:01:50|92.24|91.74|92.19|91.69|92.24|91.74|92.19|91.69|8
1736236920000|2025-01-07 08:02:00|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1736236930000|2025-01-07 08:02:10|92.21|91.71|92.21|91.71|92.21|91.71|92.2|91.7|3
1736236940000|2025-01-07 08:02:20|92.17|91.67|92.15|91.65|92.17|91.67|92.15|91.65|3
1736236950000|2025-01-07 08:02:30|92.14|91.64|92.14|91.64|92.16|91.66|92.14|91.64|5
1736236960000|2025-01-07 08:02:40|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|2
1736236990000|2025-01-07 08:03:10|92.13|91.63|92.08|91.58|92.13|91.63|92.08|91.58|2
1736237000000|2025-01-07 08:03:20|92.09|91.59|92.14|91.64|92.14|91.64|92.09|91.59|7
1736237010000|2025-01-07 08:03:30|92.17|91.67|92.17|91.67|92.17|91.67|92.16|91.66|3
1736237020000|2025-01-07 08:03:40|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1736237030000|2025-01-07 08:03:50|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1736237040000|2025-01-07 08:04:00|92.18|91.68|92.14|91.64|92.18|91.68|92.14|91.64|4
1736237060000|2025-01-07 08:04:20|92.13|91.63|92.13|91.63|92.13|91.63|92.09|91.59|6
1736237070000|2025-01-07 08:04:30|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736237100000|2025-01-07 08:05:00|92.14|91.64|92.13|91.63|92.16|91.66|92.13|91.63|10
1736237110000|2025-01-07 08:05:10|92.12|91.62|92.07|91.57|92.12|91.62|92.07|91.57|4
1736237120000|2025-01-07 08:05:20|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736237130000|2025-01-07 08:05:30|92.09|91.59|92.14|91.64|92.15|91.65|92.09|91.59|4
1736237140000|2025-01-07 08:05:40|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1736237160000|2025-01-07 08:06:00|92.19|91.69|92.26|91.76|92.27|91.77|92.19|91.69|14
1736237170000|2025-01-07 08:06:10|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736237180000|2025-01-07 08:06:20|92.26|91.76|92.26|91.76|92.28|91.78|92.26|91.76|7
1736237190000|2025-01-07 08:06:30|92.27|91.77|92.28|91.78|92.29|91.79|92.27|91.77|8
1736237200000|2025-01-07 08:06:40|92.29|91.79|92.28|91.78|92.29|91.79|92.28|91.78|4
1736237210000|2025-01-07 08:06:50|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736237220000|2025-01-07 08:07:00|92.28|91.78|92.27|91.77|92.28|91.78|92.27|91.77|4
1736237230000|2025-01-07 08:07:10|92.26|91.76|92.26|91.76|92.26|91.76|92.25|91.75|3
1736237240000|2025-01-07 08:07:20|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736237250000|2025-01-07 08:07:30|92.26|91.76|92.26|91.76|92.26|91.76|92.25|91.75|3
1736237260000|2025-01-07 08:07:40|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736237270000|2025-01-07 08:07:50|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736237280000|2025-01-07 08:08:00|92.23|91.73|92.24|91.74|92.25|91.75|92.23|91.73|4
1736237290000|2025-01-07 08:08:10|92.23|91.73|92.24|91.74|92.25|91.75|92.23|91.73|6
1736237300000|2025-01-07 08:08:20|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736237310000|2025-01-07 08:08:30|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736237320000|2025-01-07 08:08:40|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736237330000|2025-01-07 08:08:50|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1736237340000|2025-01-07 08:09:00|92.25|91.75|92.24|91.74|92.26|91.76|92.24|91.74|4
1736237350000|2025-01-07 08:09:10|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|2
1736237370000|2025-01-07 08:09:30|92.25|91.75|92.23|91.73|92.26|91.76|92.23|91.73|5
1736237380000|2025-01-07 08:09:40|92.25|91.75|92.25|91.75|92.26|91.76|92.24|91.74|5
1736237400000|2025-01-07 08:10:00|92.26|91.76|92.24|91.74|92.26|91.76|92.24|91.74|5
1736237410000|2025-01-07 08:10:10|92.23|91.73|92.18|91.68|92.23|91.73|92.17|91.67|8
1736237420000|2025-01-07 08:10:20|92.17|91.67|92.18|91.68|92.18|91.68|92.17|91.67|2
1736237440000|2025-01-07 08:10:40|92.17|91.67|92.16|91.66|92.17|91.67|92.16|91.66|2
1736237450000|2025-01-07 08:10:50|92.15|91.65|92.16|91.66|92.16|91.66|92.14|91.64|3
1736237460000|2025-01-07 08:11:00|92.15|91.65|92.17|91.67|92.17|91.67|92.15|91.65|6
1736237470000|2025-01-07 08:11:10|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|4
1736237480000|2025-01-07 08:11:20|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|4
1736237490000|2025-01-07 08:11:30|92.17|91.67|92.12|91.62|92.17|91.67|92.11|91.61|7
1736237520000|2025-01-07 08:12:00|92.11|91.61|92.09|91.59|92.11|91.61|92.07|91.57|6
1736237530000|2025-01-07 08:12:10|92.1|91.6|92.1|91.6|92.11|91.61|92.1|91.6|3
1736237540000|2025-01-07 08:12:20|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|4
1736237550000|2025-01-07 08:12:30|92.07|91.57|92.06|91.56|92.08|91.58|92.06|91.56|4
1736237560000|2025-01-07 08:12:40|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736237570000|2025-01-07 08:12:50|92.05|91.55|92.09|91.59|92.09|91.59|92.05|91.55|3
1736237580000|2025-01-07 08:13:00|92.08|91.58|92.08|91.58|92.08|91.58|92.07|91.57|3
1736237590000|2025-01-07 08:13:10|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736237600000|2025-01-07 08:13:20|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|2
1736237610000|2025-01-07 08:13:30|92.08|91.58|92.08|91.58|92.08|91.58|92.07|91.57|3
1736237620000|2025-01-07 08:13:40|92.09|91.59|92.16|91.66|92.17|91.67|92.09|91.59|7
1736237630000|2025-01-07 08:13:50|92.15|91.65|92.12|91.62|92.15|91.65|92.12|91.62|4
1736237650000|2025-01-07 08:14:10|92.08|91.58|92.07|91.57|92.09|91.59|92.07|91.57|4
1736237660000|2025-01-07 08:14:20|92.06|91.56|92.08|91.58|92.09|91.59|92.06|91.56|5
1736237670000|2025-01-07 08:14:30|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736237680000|2025-01-07 08:14:40|92.06|91.56|92.04|91.54|92.06|91.56|92.04|91.54|3
1736237690000|2025-01-07 08:14:50|92.05|91.55|92.05|91.55|92.05|91.55|92.04|91.54|3
1736237700000|2025-01-07 08:15:00|92.04|91.54|92.02|91.52|92.04|91.54|92.01|91.51|5
1736237710000|2025-01-07 08:15:10|92.03|91.53|92.08|91.58|92.08|91.58|92.03|91.53|6
1736237720000|2025-01-07 08:15:20|92.11|91.61|92.09|91.59|92.14|91.64|92.09|91.59|6
1736237730000|2025-01-07 08:15:30|92.11|91.61|92.13|91.63|92.13|91.63|92.11|91.61|3
1736237740000|2025-01-07 08:15:40|92.14|91.64|92.25|91.75|92.26|91.76|92.14|91.64|10
1736237750000|2025-01-07 08:15:50|92.26|91.76|92.23|91.73|92.26|91.76|92.23|91.73|4
1736237760000|2025-01-07 08:16:00|92.22|91.72|92.25|91.75|92.25|91.75|92.22|91.72|6
1736237770000|2025-01-07 08:16:10|92.26|91.76|92.25|91.75|92.26|91.76|92.25|91.75|2
1736237780000|2025-01-07 08:16:20|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736237790000|2025-01-07 08:16:30|92.25|91.75|92.24|91.74|92.26|91.76|92.23|91.73|6
1736237800000|2025-01-07 08:16:40|92.23|91.73|92.18|91.68|92.23|91.73|92.18|91.68|5
1736237810000|2025-01-07 08:16:50|92.17|91.67|92.19|91.69|92.24|91.74|92.17|91.67|10
1736237820000|2025-01-07 08:17:00|92.17|91.67|92.13|91.63|92.17|91.67|92.13|91.63|5
1736237830000|2025-01-07 08:17:10|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1736237840000|2025-01-07 08:17:20|92.13|91.63|92.11|91.61|92.13|91.63|92.11|91.61|3
1736237850000|2025-01-07 08:17:30|92.1|91.6|92.07|91.57|92.1|91.6|92.07|91.57|3
1736237860000|2025-01-07 08:17:40|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736237870000|2025-01-07 08:17:50|92.11|91.61|92.08|91.58|92.12|91.62|92.08|91.58|6
1736237900000|2025-01-07 08:18:20|92.06|91.56|92.06|91.56|92.07|91.57|92.06|91.56|3
1736237910000|2025-01-07 08:18:30|92.04|91.54|92.13|91.63|92.14|91.64|92.04|91.54|7
1736237920000|2025-01-07 08:18:40|92.15|91.65|92.13|91.63|92.15|91.65|92.13|91.63|3
1736237930000|2025-01-07 08:18:50|92.14|91.64|92.17|91.67|92.17|91.67|92.13|91.63|6
1736237940000|2025-01-07 08:19:00|92.16|91.66|92.14|91.64|92.17|91.67|92.14|91.64|6
1736237950000|2025-01-07 08:19:10|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736237970000|2025-01-07 08:19:30|92.14|91.64|92.16|91.66|92.17|91.67|92.14|91.64|4
1736237980000|2025-01-07 08:19:40|92.17|91.67|92.25|91.75|92.25|91.75|92.17|91.67|6
1736237990000|2025-01-07 08:19:50|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1736238000000|2025-01-07 08:20:00|92.23|91.73|92.23|91.73|92.24|91.74|92.21|91.71|7
1736238010000|2025-01-07 08:20:10|92.22|91.72|92.24|91.74|92.26|91.76|92.22|91.72|6
1736238020000|2025-01-07 08:20:20|92.23|91.73|92.24|91.74|92.25|91.75|92.23|91.73|9
1736238030000|2025-01-07 08:20:30|92.25|91.75|92.27|91.77|92.27|91.77|92.25|91.75|3
1736238040000|2025-01-07 08:20:40|92.29|91.79|92.3|91.8|92.32|91.82|92.28|91.78|10
1736238050000|2025-01-07 08:20:50|92.32|91.82|92.31|91.81|92.32|91.82|92.31|91.81|2
1736238060000|2025-01-07 08:21:00|92.32|91.82|92.27|91.77|92.32|91.82|92.27|91.77|3
1736238070000|2025-01-07 08:21:10|92.28|91.78|92.27|91.77|92.31|91.81|92.27|91.77|6
1736238080000|2025-01-07 08:21:20|92.26|91.76|92.26|91.76|92.27|91.77|92.26|91.76|3
1736238090000|2025-01-07 08:21:30|92.27|91.77|92.26|91.76|92.27|91.77|92.25|91.75|4
1736238100000|2025-01-07 08:21:40|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736238110000|2025-01-07 08:21:50|92.28|91.78|92.32|91.82|92.33|91.83|92.28|91.78|6
1736238120000|2025-01-07 08:22:00|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1736238130000|2025-01-07 08:22:10|92.33|91.83|92.28|91.78|92.33|91.83|92.27|91.77|8
1736238140000|2025-01-07 08:22:20|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736238150000|2025-01-07 08:22:30|92.26|91.76|92.24|91.74|92.26|91.76|92.23|91.73|6
1736238170000|2025-01-07 08:22:50|92.23|91.73|92.23|91.73|92.25|91.75|92.2|91.7|8
1736238180000|2025-01-07 08:23:00|92.24|91.74|92.23|91.73|92.24|91.74|92.23|91.73|2
1736238190000|2025-01-07 08:23:10|92.24|91.74|92.26|91.76|92.26|91.76|92.24|91.74|5
1736238200000|2025-01-07 08:23:20|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|4
1736238210000|2025-01-07 08:23:30|92.27|91.77|92.29|91.79|92.29|91.79|92.27|91.77|3
1736238220000|2025-01-07 08:23:40|92.28|91.78|92.33|91.83|92.34|91.84|92.28|91.78|12
1736238230000|2025-01-07 08:23:50|92.34|91.84|92.35|91.85|92.35|91.85|92.34|91.84|2
1736238240000|2025-01-07 08:24:00|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1736238250000|2025-01-07 08:24:10|92.35|91.85|92.36|91.86|92.36|91.86|92.34|91.84|4
1736238270000|2025-01-07 08:24:30|92.37|91.87|92.37|91.87|92.41|91.91|92.37|91.87|7
1736238280000|2025-01-07 08:24:40|92.39|91.89|92.41|91.91|92.41|91.91|92.39|91.89|2
1736238290000|2025-01-07 08:24:50|92.37|91.87|92.35|91.85|92.37|91.87|92.35|91.85|2
1736238300000|2025-01-07 08:25:00|92.34|91.84|92.27|91.77|92.34|91.84|92.26|91.76|14
1736238310000|2025-01-07 08:25:10|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1736238320000|2025-01-07 08:25:20|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736238330000|2025-01-07 08:25:30|92.26|91.76|92.29|91.79|92.3|91.8|92.26|91.76|6
1736238340000|2025-01-07 08:25:40|92.3|91.8|92.32|91.82|92.33|91.83|92.3|91.8|6
1736238350000|2025-01-07 08:25:50|92.34|91.84|92.32|91.82|92.34|91.84|92.32|91.82|5
1736238360000|2025-01-07 08:26:00|92.31|91.81|92.31|91.81|92.33|91.83|92.31|91.81|4
1736238370000|2025-01-07 08:26:10|92.3|91.8|92.26|91.76|92.31|91.81|92.26|91.76|7
1736238380000|2025-01-07 08:26:20|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1736238390000|2025-01-07 08:26:30|92.28|91.78|92.27|91.77|92.28|91.78|92.27|91.77|4
1736238400000|2025-01-07 08:26:40|92.25|91.75|92.23|91.73|92.25|91.75|92.23|91.73|3
1736238410000|2025-01-07 08:26:50|92.24|91.74|92.26|91.76|92.26|91.76|92.23|91.73|5
1736238420000|2025-01-07 08:27:00|92.27|91.77|92.28|91.78|92.28|91.78|92.27|91.77|2
1736238430000|2025-01-07 08:27:10|92.27|91.77|92.32|91.82|92.32|91.82|92.27|91.77|3
1736238440000|2025-01-07 08:27:20|92.33|91.83|92.33|91.83|92.33|91.83|92.33|91.83|1
1736238450000|2025-01-07 08:27:30|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1736238470000|2025-01-07 08:27:50|92.35|91.85|92.37|91.87|92.37|91.87|92.35|91.85|3
1736238480000|2025-01-07 08:28:00|92.36|91.86|92.36|91.86|92.37|91.87|92.36|91.86|3
1736238490000|2025-01-07 08:28:10|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1736238500000|2025-01-07 08:28:20|92.44|91.94|92.38|91.88|92.47|91.97|92.37|91.87|6
1736238510000|2025-01-07 08:28:30|92.39|91.89|92.42|91.92|92.42|91.92|92.39|91.89|3
1736238520000|2025-01-07 08:28:40|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736238530000|2025-01-07 08:28:50|92.4|91.9|92.39|91.89|92.4|91.9|92.39|91.89|2
1736238550000|2025-01-07 08:29:10|92.41|91.91|92.45|91.95|92.45|91.95|92.41|91.91|7
1736238560000|2025-01-07 08:29:20|92.46|91.96|92.53|92.03|92.53|92.03|92.46|91.96|6
1736238570000|2025-01-07 08:29:30|92.55|92.05|92.59|92.09|92.59|92.09|92.55|92.05|3
1736238580000|2025-01-07 08:29:40|92.58|92.08|92.59|92.09|92.59|92.09|92.57|92.07|4
1736238590000|2025-01-07 08:29:50|92.57|92.07|92.56|92.06|92.57|92.07|92.56|92.06|4
1736238600000|2025-01-07 08:30:00|92.57|92.07|92.59|92.09|92.59|92.09|92.56|92.06|5
1736238620000|2025-01-07 08:30:20|92.65|92.15|92.78|92.28|92.78|92.28|92.65|92.15|5
1736238640000|2025-01-07 08:30:40|92.81|92.31|92.84|92.34|92.84|92.34|92.81|92.31|9
1736238660000|2025-01-07 08:31:00|92.88|92.38|93.2|92.7|93.2|92.7|92.88|92.38|10
1736238670000|2025-01-07 08:31:10|93.21|92.71|93.24|92.74|93.24|92.74|93.21|92.71|4
1736238680000|2025-01-07 08:31:20|93.21|92.71|93.2|92.7|93.21|92.71|93.17|92.67|13
1736238690000|2025-01-07 08:31:30|93.19|92.69|93.33|92.83|93.33|92.83|93.19|92.69|9
1736238700000|2025-01-07 08:31:40|93.4|92.9|93.24|92.74|93.4|92.9|93.24|92.74|17
1736238710000|2025-01-07 08:31:50|93.25|92.75|93.26|92.76|93.26|92.76|93.22|92.72|18
1736238720000|2025-01-07 08:32:00|93.25|92.75|93.14|92.64|93.25|92.75|93.12|92.62|20
1736238730000|2025-01-07 08:32:10|93.16|92.66|93.13|92.63|93.17|92.67|93.11|92.61|12
1736238740000|2025-01-07 08:32:20|93.14|92.64|93.09|92.59|93.14|92.64|93.07|92.57|15
1736238750000|2025-01-07 08:32:30|93.08|92.58|93.07|92.57|93.09|92.59|93.07|92.57|6
1736238760000|2025-01-07 08:32:40|93.04|92.54|93.04|92.54|93.04|92.54|93.03|92.53|3
1736238790000|2025-01-07 08:33:10|93.03|92.53|92.96|92.46|93.03|92.53|92.94|92.44|12
1736238800000|2025-01-07 08:33:20|92.95|92.45|92.95|92.45|92.96|92.46|92.94|92.44|5
1736238810000|2025-01-07 08:33:30|92.96|92.46|92.96|92.46|92.97|92.47|92.95|92.45|6
1736238820000|2025-01-07 08:33:40|92.95|92.45|92.95|92.45|92.95|92.45|92.94|92.44|3
1736238830000|2025-01-07 08:33:50|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|4
1736238840000|2025-01-07 08:34:00|92.96|92.46|93.06|92.56|93.08|92.58|92.96|92.46|14
1736238850000|2025-01-07 08:34:10|93.05|92.55|93.06|92.56|93.06|92.56|93.05|92.55|6
1736238860000|2025-01-07 08:34:20|93.04|92.54|93.01|92.51|93.04|92.54|93.01|92.51|3
1736238870000|2025-01-07 08:34:30|93.03|92.53|93.03|92.53|93.03|92.53|93.02|92.52|3
1736238880000|2025-01-07 08:34:40|93.02|92.52|92.93|92.43|93.02|92.52|92.91|92.41|10
1736238890000|2025-01-07 08:34:50|92.92|92.42|92.99|92.49|92.99|92.49|92.91|92.41|9
1736238900000|2025-01-07 08:35:00|92.98|92.48|92.95|92.45|92.99|92.49|92.95|92.45|8
1736238910000|2025-01-07 08:35:10|92.97|92.47|92.98|92.48|92.98|92.48|92.97|92.47|2
1736238920000|2025-01-07 08:35:20|92.97|92.47|92.98|92.48|92.98|92.48|92.95|92.45|6
1736238930000|2025-01-07 08:35:30|92.99|92.49|93.03|92.53|93.03|92.53|92.99|92.49|5
1736238940000|2025-01-07 08:35:40|93.02|92.52|93.02|92.52|93.02|92.52|93.02|92.52|1
1736238950000|2025-01-07 08:35:50|93|92.5|92.95|92.45|93.01|92.51|92.94|92.44|13
1736238960000|2025-01-07 08:36:00|92.96|92.46|92.96|92.46|92.96|92.46|92.95|92.45|3
1736238970000|2025-01-07 08:36:10|92.95|92.45|92.94|92.44|92.95|92.45|92.93|92.43|4
1736238980000|2025-01-07 08:36:20|92.93|92.43|92.93|92.43|92.93|92.43|92.93|92.43|1
1736238990000|2025-01-07 08:36:30|92.92|92.42|92.87|92.37|92.92|92.42|92.86|92.36|11
1736239000000|2025-01-07 08:36:40|92.88|92.38|92.92|92.42|92.92|92.42|92.87|92.37|7
1736239010000|2025-01-07 08:36:50|92.91|92.41|92.87|92.37|92.91|92.41|92.87|92.37|4
1736239020000|2025-01-07 08:37:00|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|3
1736239030000|2025-01-07 08:37:10|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736239040000|2025-01-07 08:37:20|92.88|92.38|92.93|92.43|92.93|92.43|92.88|92.38|4
1736239050000|2025-01-07 08:37:30|92.92|92.42|92.88|92.38|92.92|92.42|92.88|92.38|5
1736239060000|2025-01-07 08:37:40|92.89|92.39|92.87|92.37|92.9|92.4|92.86|92.36|7
1736239070000|2025-01-07 08:37:50|92.86|92.36|92.85|92.35|92.86|92.36|92.85|92.35|6
1736239080000|2025-01-07 08:38:00|92.84|92.34|92.81|92.31|92.85|92.35|92.81|92.31|9
1736239090000|2025-01-07 08:38:10|92.76|92.26|92.76|92.26|92.76|92.26|92.75|92.25|3
1736239100000|2025-01-07 08:38:20|92.75|92.25|92.74|92.24|92.76|92.26|92.73|92.23|6
1736239120000|2025-01-07 08:38:40|92.75|92.25|92.72|92.22|92.75|92.25|92.72|92.22|6
1736239130000|2025-01-07 08:38:50|92.73|92.23|92.74|92.24|92.74|92.24|92.73|92.23|2
1736239140000|2025-01-07 08:39:00|92.75|92.25|92.75|92.25|92.75|92.25|92.75|92.25|1
1736239150000|2025-01-07 08:39:10|92.76|92.26|92.75|92.25|92.76|92.26|92.75|92.25|4
1736239160000|2025-01-07 08:39:20|92.76|92.26|92.8|92.3|92.81|92.31|92.76|92.26|4
1736239170000|2025-01-07 08:39:30|92.81|92.31|92.75|92.25|92.82|92.32|92.75|92.25|9
1736239180000|2025-01-07 08:39:40|92.76|92.26|92.81|92.31|92.81|92.31|92.75|92.25|5
1736239190000|2025-01-07 08:39:50|92.82|92.32|92.86|92.36|92.91|92.41|92.82|92.32|9
1736239200000|2025-01-07 08:40:00|92.85|92.35|92.85|92.35|92.87|92.37|92.84|92.34|10
1736239210000|2025-01-07 08:40:10|92.86|92.36|92.84|92.34|92.86|92.36|92.84|92.34|11
1736239220000|2025-01-07 08:40:20|92.82|92.32|92.83|92.33|92.84|92.34|92.82|92.32|4
1736239230000|2025-01-07 08:40:30|92.82|92.32|92.88|92.38|92.88|92.38|92.82|92.32|7
1736239240000|2025-01-07 08:40:40|92.91|92.41|92.9|92.4|92.91|92.41|92.9|92.4|4
1736239250000|2025-01-07 08:40:50|92.91|92.41|92.86|92.36|92.91|92.41|92.85|92.35|9
1736239260000|2025-01-07 08:41:00|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|5
1736239270000|2025-01-07 08:41:10|92.88|92.38|92.94|92.44|92.95|92.45|92.88|92.38|4
1736239280000|2025-01-07 08:41:20|92.93|92.43|92.93|92.43|92.93|92.43|92.93|92.43|1
1736239290000|2025-01-07 08:41:30|92.92|92.42|92.91|92.41|92.94|92.44|92.91|92.41|5
1736239300000|2025-01-07 08:41:40|92.9|92.4|92.9|92.4|92.91|92.41|92.9|92.4|3
1736239310000|2025-01-07 08:41:50|92.91|92.41|92.9|92.4|92.91|92.41|92.9|92.4|2
1736239320000|2025-01-07 08:42:00|92.87|92.37|92.87|92.37|92.87|92.37|92.86|92.36|3
1736239340000|2025-01-07 08:42:20|92.86|92.36|92.87|92.37|92.87|92.37|92.86|92.36|2
1736239350000|2025-01-07 08:42:30|92.86|92.36|92.89|92.39|92.89|92.39|92.86|92.36|4
1736239360000|2025-01-07 08:42:40|92.91|92.41|92.88|92.38|92.94|92.44|92.88|92.38|9
1736239370000|2025-01-07 08:42:50|92.87|92.37|92.85|92.35|92.88|92.38|92.85|92.35|7
1736239380000|2025-01-07 08:43:00|92.86|92.36|92.86|92.36|92.87|92.37|92.86|92.36|3
1736239390000|2025-01-07 08:43:10|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736239400000|2025-01-07 08:43:20|92.89|92.39|92.87|92.37|92.91|92.41|92.87|92.37|7
1736239410000|2025-01-07 08:43:30|92.85|92.35|92.85|92.35|92.85|92.35|92.83|92.33|4
1736239430000|2025-01-07 08:43:50|92.83|92.33|92.85|92.35|92.85|92.35|92.83|92.33|3
1736239440000|2025-01-07 08:44:00|92.84|92.34|92.85|92.35|92.85|92.35|92.84|92.34|4
1736239450000|2025-01-07 08:44:10|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736239460000|2025-01-07 08:44:20|92.86|92.36|92.9|92.4|92.91|92.41|92.84|92.34|11
1736239470000|2025-01-07 08:44:30|92.92|92.42|92.91|92.41|92.93|92.43|92.9|92.4|7
1736239480000|2025-01-07 08:44:40|92.9|92.4|92.92|92.42|92.92|92.42|92.9|92.4|5
1736239490000|2025-01-07 08:44:50|92.91|92.41|92.95|92.45|92.95|92.45|92.91|92.41|7
1736239500000|2025-01-07 08:45:00|93|92.5|92.94|92.44|93|92.5|92.93|92.43|7
1736239510000|2025-01-07 08:45:10|92.93|92.43|92.9|92.4|92.94|92.44|92.9|92.4|9
1736239520000|2025-01-07 08:45:20|92.92|92.42|92.9|92.4|92.92|92.42|92.9|92.4|3
1736239530000|2025-01-07 08:45:30|92.91|92.41|92.92|92.42|92.92|92.42|92.91|92.41|2
1736239540000|2025-01-07 08:45:40|92.91|92.41|92.91|92.41|92.91|92.41|92.9|92.4|3
1736239550000|2025-01-07 08:45:50|92.92|92.42|92.94|92.44|92.94|92.44|92.91|92.41|7
1736239560000|2025-01-07 08:46:00|92.95|92.45|92.92|92.42|92.95|92.45|92.91|92.41|7
1736239570000|2025-01-07 08:46:10|92.94|92.44|92.94|92.44|92.94|92.44|92.93|92.43|3
1736239580000|2025-01-07 08:46:20|92.95|92.45|93.02|92.52|93.03|92.53|92.95|92.45|14
1736239590000|2025-01-07 08:46:30|93.01|92.51|93.03|92.53|93.03|92.53|93.01|92.51|7
1736239600000|2025-01-07 08:46:40|93.02|92.52|93|92.5|93.02|92.52|93|92.5|3
1736239610000|2025-01-07 08:46:50|93.03|92.53|92.98|92.48|93.03|92.53|92.94|92.44|14
1736239620000|2025-01-07 08:47:00|92.99|92.49|93.02|92.52|93.02|92.52|92.99|92.49|6
1736239630000|2025-01-07 08:47:10|93.03|92.53|93.01|92.51|93.03|92.53|92.99|92.49|13
1736239640000|2025-01-07 08:47:20|93|92.5|93.04|92.54|93.04|92.54|93|92.5|6
1736239650000|2025-01-07 08:47:30|93.02|92.52|93.03|92.53|93.03|92.53|93.01|92.51|4
1736239660000|2025-01-07 08:47:40|93.02|92.52|93.13|92.63|93.14|92.64|93.02|92.52|12
1736239670000|2025-01-07 08:47:50|93.14|92.64|93.16|92.66|93.16|92.66|93.12|92.62|10
1736239680000|2025-01-07 08:48:00|93.15|92.65|93.21|92.71|93.21|92.71|93.15|92.65|7
1736239690000|2025-01-07 08:48:10|93.22|92.72|93.26|92.76|93.26|92.76|93.22|92.72|4
1736239700000|2025-01-07 08:48:20|93.25|92.75|93.24|92.74|93.25|92.75|93.24|92.74|2
1736239710000|2025-01-07 08:48:30|93.25|92.75|93.24|92.74|93.25|92.75|93.24|92.74|2
1736239720000|2025-01-07 08:48:40|93.25|92.75|93.25|92.75|93.25|92.75|93.24|92.74|3
1736239750000|2025-01-07 08:49:10|93.21|92.71|93.21|92.71|93.21|92.71|93.21|92.71|1
1736239760000|2025-01-07 08:49:20|93.22|92.72|93.23|92.73|93.23|92.73|93.21|92.71|3
1736239770000|2025-01-07 08:49:30|93.24|92.74|93.3|92.8|93.31|92.81|93.24|92.74|5
1736239780000|2025-01-07 08:49:40|93.31|92.81|93.26|92.76|93.31|92.81|93.25|92.75|8
1736239800000|2025-01-07 08:50:00|93.24|92.74|93.23|92.73|93.25|92.75|93.22|92.72|8
1736239810000|2025-01-07 08:50:10|93.24|92.74|93.24|92.74|93.24|92.74|93.23|92.73|3
1736239820000|2025-01-07 08:50:20|93.23|92.73|93.25|92.75|93.25|92.75|93.23|92.73|3
1736239830000|2025-01-07 08:50:30|93.24|92.74|93.23|92.73|93.24|92.74|93.23|92.73|6
1736239840000|2025-01-07 08:50:40|93.22|92.72|93.23|92.73|93.23|92.73|93.21|92.71|4
1736239850000|2025-01-07 08:50:50|93.24|92.74|93.23|92.73|93.24|92.74|93.22|92.72|4
1736239860000|2025-01-07 08:51:00|93.25|92.75|93.25|92.75|93.25|92.75|93.25|92.75|1
1736239870000|2025-01-07 08:51:10|93.24|92.74|93.22|92.72|93.26|92.76|93.22|92.72|8
1736239880000|2025-01-07 08:51:20|93.21|92.71|93.21|92.71|93.21|92.71|93.21|92.71|1
1736239890000|2025-01-07 08:51:30|93.23|92.73|93.24|92.74|93.24|92.74|93.23|92.73|2
1736239900000|2025-01-07 08:51:40|93.25|92.75|93.25|92.75|93.26|92.76|93.24|92.74|5
1736239910000|2025-01-07 08:51:50|93.26|92.76|93.25|92.75|93.26|92.76|93.25|92.75|6
1736239920000|2025-01-07 08:52:00|93.24|92.74|93.21|92.71|93.24|92.74|93.21|92.71|3
1736239930000|2025-01-07 08:52:10|93.23|92.73|93.22|92.72|93.23|92.73|93.22|92.72|2
1736239940000|2025-01-07 08:52:20|93.21|92.71|93.21|92.71|93.21|92.71|93.2|92.7|3
1736239950000|2025-01-07 08:52:30|93.2|92.7|93.12|92.62|93.21|92.71|93.12|92.62|9
1736239960000|2025-01-07 08:52:40|93.13|92.63|93.14|92.64|93.14|92.64|93.13|92.63|2
1736239970000|2025-01-07 08:52:50|93.13|92.63|93.14|92.64|93.15|92.65|93.13|92.63|5
1736239980000|2025-01-07 08:53:00|93.15|92.65|93.15|92.65|93.17|92.67|93.15|92.65|4
1736239990000|2025-01-07 08:53:10|93.14|92.64|93.11|92.61|93.15|92.65|93.11|92.61|5
1736240000000|2025-01-07 08:53:20|93.1|92.6|93.09|92.59|93.1|92.6|93.09|92.59|2
1736240010000|2025-01-07 08:53:30|93.08|92.58|93.12|92.62|93.13|92.63|93.08|92.58|7
1736240020000|2025-01-07 08:53:40|93.13|92.63|93.05|92.55|93.14|92.64|93.05|92.55|6
1736240030000|2025-01-07 08:53:50|93.07|92.57|93.12|92.62|93.13|92.63|93.07|92.57|5
1736240040000|2025-01-07 08:54:00|93.11|92.61|93.05|92.55|93.12|92.62|93.05|92.55|9
1736240050000|2025-01-07 08:54:10|93.04|92.54|93|92.5|93.04|92.54|93|92.5|4
1736240060000|2025-01-07 08:54:20|93.01|92.51|92.95|92.45|93.01|92.51|92.91|92.41|15
1736240070000|2025-01-07 08:54:30|92.94|92.44|92.88|92.38|92.94|92.44|92.82|92.32|14
1736240080000|2025-01-07 08:54:40|92.87|92.37|92.84|92.34|92.88|92.38|92.83|92.33|8
1736240090000|2025-01-07 08:54:50|92.83|92.33|92.79|92.29|92.83|92.33|92.75|92.25|10
1736240100000|2025-01-07 08:55:00|92.76|92.26|92.76|92.26|92.77|92.27|92.75|92.25|4
1736240120000|2025-01-07 08:55:20|92.77|92.27|92.78|92.28|92.8|92.3|92.77|92.27|4
1736240150000|2025-01-07 08:55:50|92.8|92.3|92.82|92.32|92.83|92.33|92.8|92.3|4
1736240160000|2025-01-07 08:56:00|92.79|92.29|92.75|92.25|92.81|92.31|92.74|92.24|8
1736240170000|2025-01-07 08:56:10|92.74|92.24|92.74|92.24|92.74|92.24|92.73|92.23|3
1736240180000|2025-01-07 08:56:20|92.75|92.25|92.79|92.29|92.79|92.29|92.74|92.24|7
1736240190000|2025-01-07 08:56:30|92.78|92.28|92.76|92.26|92.79|92.29|92.76|92.26|4
1736240200000|2025-01-07 08:56:40|92.77|92.27|92.81|92.31|92.82|92.32|92.75|92.25|10
1736240210000|2025-01-07 08:56:50|92.82|92.32|92.81|92.31|92.82|92.32|92.81|92.31|2
1736240220000|2025-01-07 08:57:00|92.82|92.32|92.82|92.32|92.83|92.33|92.82|92.32|3
1736240230000|2025-01-07 08:57:10|92.85|92.35|92.91|92.41|92.91|92.41|92.85|92.35|5
1736240240000|2025-01-07 08:57:20|92.9|92.4|92.93|92.43|92.93|92.43|92.9|92.4|4
1736240250000|2025-01-07 08:57:30|92.95|92.45|92.95|92.45|92.98|92.48|92.94|92.44|6
1736240260000|2025-01-07 08:57:40|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1736240270000|2025-01-07 08:57:50|92.96|92.46|92.95|92.45|93|92.5|92.95|92.45|9
1736240280000|2025-01-07 08:58:00|92.96|92.46|92.95|92.45|92.99|92.49|92.95|92.45|7
1736240290000|2025-01-07 08:58:10|92.96|92.46|92.96|92.46|92.96|92.46|92.96|92.46|1
1736240300000|2025-01-07 08:58:20|92.98|92.48|92.98|92.48|93|92.5|92.98|92.48|4
1736240310000|2025-01-07 08:58:30|92.97|92.47|92.98|92.48|92.98|92.48|92.97|92.47|2
1736240320000|2025-01-07 08:58:40|92.97|92.47|92.95|92.45|92.98|92.48|92.94|92.44|12
1736240330000|2025-01-07 08:58:50|92.96|92.46|92.95|92.45|92.97|92.47|92.95|92.45|8
1736240340000|2025-01-07 08:59:00|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|4
1736240350000|2025-01-07 08:59:10|92.96|92.46|92.96|92.46|92.96|92.46|92.96|92.46|1
1736240360000|2025-01-07 08:59:20|92.97|92.47|92.96|92.46|92.97|92.47|92.96|92.46|2
1736240370000|2025-01-07 08:59:30|92.97|92.47|92.94|92.44|93|92.5|92.94|92.44|7
1736240380000|2025-01-07 08:59:40|92.97|92.47|92.96|92.46|92.97|92.47|92.96|92.46|4
1736240390000|2025-01-07 08:59:50|92.98|92.48|92.97|92.47|92.98|92.48|92.96|92.46|6
1736240400000|2025-01-07 09:00:00|92.94|92.44|93.02|92.52|93.02|92.52|92.94|92.44|9
1736240410000|2025-01-07 09:00:10|93.04|92.54|93.08|92.58|93.08|92.58|93.04|92.54|6
1736240420000|2025-01-07 09:00:20|93.11|92.61|93.1|92.6|93.12|92.62|93.1|92.6|5
1736240430000|2025-01-07 09:00:30|93.09|92.59|93.05|92.55|93.1|92.6|93.03|92.53|10
1736240440000|2025-01-07 09:00:40|93.06|92.56|93.05|92.55|93.06|92.56|93.04|92.54|8
1736240450000|2025-01-07 09:00:50|93.07|92.57|93.16|92.66|93.16|92.66|93.06|92.56|8
1736240460000|2025-01-07 09:01:00|93.17|92.67|93.12|92.62|93.17|92.67|93.12|92.62|6
1736240470000|2025-01-07 09:01:10|93.11|92.61|93.14|92.64|93.15|92.65|93.11|92.61|7
1736240480000|2025-01-07 09:01:20|93.13|92.63|93.14|92.64|93.14|92.64|93.13|92.63|2
1736240490000|2025-01-07 09:01:30|93.15|92.65|93.15|92.65|93.15|92.65|93.14|92.64|3
1736240500000|2025-01-07 09:01:40|93.14|92.64|93.12|92.62|93.15|92.65|93.11|92.61|9
1736240510000|2025-01-07 09:01:50|93.11|92.61|93.1|92.6|93.11|92.61|93.1|92.6|2
1736240520000|2025-01-07 09:02:00|93.09|92.59|93.02|92.52|93.09|92.59|93.01|92.51|8
1736240530000|2025-01-07 09:02:10|93.01|92.51|92.94|92.44|93.02|92.52|92.94|92.44|16
1736240540000|2025-01-07 09:02:20|92.95|92.45|92.94|92.44|93|92.5|92.94|92.44|12
1736240560000|2025-01-07 09:02:40|92.95|92.45|92.99|92.49|93.01|92.51|92.95|92.45|8
1736240570000|2025-01-07 09:02:50|92.98|92.48|92.95|92.45|92.99|92.49|92.94|92.44|9
1736240580000|2025-01-07 09:03:00|92.94|92.44|92.97|92.47|92.99|92.49|92.94|92.44|11
1736240590000|2025-01-07 09:03:10|92.99|92.49|93.02|92.52|93.03|92.53|92.99|92.49|4
1736240600000|2025-01-07 09:03:20|93.01|92.51|93|92.5|93.01|92.51|93|92.5|2
1736240610000|2025-01-07 09:03:30|93.03|92.53|93.04|92.54|93.05|92.55|93.03|92.53|3
1736240620000|2025-01-07 09:03:40|93.02|92.52|93.01|92.51|93.03|92.53|93|92.5|9
1736240630000|2025-01-07 09:03:50|93|92.5|93.03|92.53|93.03|92.53|93|92.5|4
1736240640000|2025-01-07 09:04:00|93.02|92.52|93|92.5|93.02|92.52|92.99|92.49|5
1736240650000|2025-01-07 09:04:10|92.98|92.48|92.89|92.39|92.98|92.48|92.89|92.39|10
1736240660000|2025-01-07 09:04:20|92.9|92.4|92.91|92.41|92.91|92.41|92.9|92.4|2
1736240670000|2025-01-07 09:04:30|92.92|92.42|92.89|92.39|92.92|92.42|92.89|92.39|4
1736240680000|2025-01-07 09:04:40|92.9|92.4|92.9|92.4|92.9|92.4|92.89|92.39|3
1736240690000|2025-01-07 09:04:50|92.91|92.41|92.93|92.43|92.95|92.45|92.9|92.4|7
1736240700000|2025-01-07 09:05:00|92.91|92.41|92.81|92.31|92.91|92.41|92.77|92.27|18
1736240710000|2025-01-07 09:05:10|92.83|92.33|92.81|92.31|92.83|92.33|92.81|92.31|3
1736240720000|2025-01-07 09:05:20|92.82|92.32|92.83|92.33|92.83|92.33|92.82|92.32|4
1736240730000|2025-01-07 09:05:30|92.82|92.32|92.79|92.29|92.82|92.32|92.79|92.29|6
1736240740000|2025-01-07 09:05:40|92.8|92.3|92.75|92.25|92.8|92.3|92.75|92.25|7
1736240750000|2025-01-07 09:05:50|92.76|92.26|92.76|92.26|92.76|92.26|92.75|92.25|3
1736240760000|2025-01-07 09:06:00|92.84|92.34|92.79|92.29|92.84|92.34|92.79|92.29|4
1736240770000|2025-01-07 09:06:10|92.77|92.27|92.77|92.27|92.78|92.28|92.77|92.27|3
1736240780000|2025-01-07 09:06:20|92.76|92.26|92.71|92.21|92.77|92.27|92.7|92.2|5
1736240790000|2025-01-07 09:06:30|92.74|92.24|92.74|92.24|92.76|92.26|92.73|92.23|8
1736240800000|2025-01-07 09:06:40|92.75|92.25|92.76|92.26|92.76|92.26|92.75|92.25|2
1736240810000|2025-01-07 09:06:50|92.75|92.25|92.74|92.24|92.75|92.25|92.73|92.23|5
1736240820000|2025-01-07 09:07:00|92.73|92.23|92.72|92.22|92.74|92.24|92.71|92.21|12
1736240830000|2025-01-07 09:07:10|92.71|92.21|92.73|92.23|92.74|92.24|92.71|92.21|4
1736240840000|2025-01-07 09:07:20|92.72|92.22|92.73|92.23|92.73|92.23|92.72|92.22|8
1736240850000|2025-01-07 09:07:30|92.72|92.22|92.73|92.23|92.73|92.23|92.72|92.22|2
1736240860000|2025-01-07 09:07:40|92.74|92.24|92.74|92.24|92.75|92.25|92.74|92.24|3
1736240870000|2025-01-07 09:07:50|92.75|92.25|92.76|92.26|92.76|92.26|92.74|92.24|4
1736240880000|2025-01-07 09:08:00|92.77|92.27|92.81|92.31|92.82|92.32|92.77|92.27|4
1736240900000|2025-01-07 09:08:20|92.8|92.3|92.79|92.29|92.8|92.3|92.79|92.29|4
1736240910000|2025-01-07 09:08:30|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736240920000|2025-01-07 09:08:40|92.78|92.28|92.78|92.28|92.79|92.29|92.76|92.26|5
1736240940000|2025-01-07 09:09:00|92.8|92.3|92.84|92.34|92.86|92.36|92.8|92.3|7
1736240950000|2025-01-07 09:09:10|92.85|92.35|92.81|92.31|92.85|92.35|92.81|92.31|6
1736240960000|2025-01-07 09:09:20|92.8|92.3|92.81|92.31|92.81|92.31|92.8|92.3|4
1736240970000|2025-01-07 09:09:30|92.82|92.32|92.81|92.31|92.82|92.32|92.81|92.31|2
1736240980000|2025-01-07 09:09:40|92.8|92.3|92.74|92.24|92.8|92.3|92.74|92.24|4
1736240990000|2025-01-07 09:09:50|92.75|92.25|92.74|92.24|92.76|92.26|92.74|92.24|8
1736241000000|2025-01-07 09:10:00|92.77|92.27|92.81|92.31|92.81|92.31|92.77|92.27|10
1736241010000|2025-01-07 09:10:10|92.8|92.3|92.84|92.34|92.84|92.34|92.8|92.3|5
1736241020000|2025-01-07 09:10:20|92.83|92.33|92.82|92.32|92.83|92.33|92.81|92.31|4
1736241030000|2025-01-07 09:10:30|92.81|92.31|92.81|92.31|92.82|92.32|92.81|92.31|3
1736241040000|2025-01-07 09:10:40|92.82|92.32|92.84|92.34|92.85|92.35|92.82|92.32|7
1736241050000|2025-01-07 09:10:50|92.83|92.33|92.81|92.31|92.83|92.33|92.81|92.31|2
1736241060000|2025-01-07 09:11:00|92.82|92.32|92.84|92.34|92.84|92.34|92.82|92.32|5
1736241070000|2025-01-07 09:11:10|92.83|92.33|92.84|92.34|92.84|92.34|92.83|92.33|2
1736241090000|2025-01-07 09:11:30|92.83|92.33|92.81|92.31|92.83|92.33|92.81|92.31|5
1736241100000|2025-01-07 09:11:40|92.82|92.32|92.85|92.35|92.86|92.36|92.82|92.32|8
1736241110000|2025-01-07 09:11:50|92.83|92.33|92.82|92.32|92.83|92.33|92.82|92.32|2
1736241120000|2025-01-07 09:12:00|92.83|92.33|92.82|92.32|92.83|92.33|92.82|92.32|2
1736241130000|2025-01-07 09:12:10|92.81|92.31|92.78|92.28|92.81|92.31|92.78|92.28|3
1736241140000|2025-01-07 09:12:20|92.77|92.27|92.82|92.32|92.82|92.32|92.76|92.26|7
1736241150000|2025-01-07 09:12:30|92.84|92.34|92.84|92.34|92.85|92.35|92.83|92.33|7
1736241160000|2025-01-07 09:12:40|92.83|92.33|92.81|92.31|92.83|92.33|92.8|92.3|4
1736241170000|2025-01-07 09:12:50|92.82|92.32|92.82|92.32|92.82|92.32|92.82|92.32|1
1736241180000|2025-01-07 09:13:00|92.83|92.33|92.83|92.33|92.83|92.33|92.82|92.32|3
1736241190000|2025-01-07 09:13:10|92.84|92.34|92.84|92.34|92.85|92.35|92.84|92.34|5
1736241200000|2025-01-07 09:13:20|92.85|92.35|92.85|92.35|92.85|92.35|92.85|92.35|1
1736241210000|2025-01-07 09:13:30|92.86|92.36|92.86|92.36|92.87|92.37|92.86|92.36|3
1736241220000|2025-01-07 09:13:40|92.87|92.37|92.88|92.38|92.88|92.38|92.85|92.35|5
1736241230000|2025-01-07 09:13:50|92.87|92.37|92.88|92.38|92.88|92.38|92.87|92.37|2
1736241240000|2025-01-07 09:14:00|92.93|92.43|92.89|92.39|92.93|92.43|92.89|92.39|13
1736241250000|2025-01-07 09:14:10|92.9|92.4|92.91|92.41|92.91|92.41|92.9|92.4|2
1736241260000|2025-01-07 09:14:20|92.92|92.42|92.9|92.4|92.92|92.42|92.9|92.4|3
1736241270000|2025-01-07 09:14:30|92.89|92.39|92.93|92.43|92.93|92.43|92.89|92.39|4
1736241280000|2025-01-07 09:14:40|92.92|92.42|92.92|92.42|92.92|92.42|92.92|92.42|1
1736241290000|2025-01-07 09:14:50|92.93|92.43|92.91|92.41|92.93|92.43|92.89|92.39|7
1736241300000|2025-01-07 09:15:00|92.9|92.4|92.83|92.33|92.9|92.4|92.83|92.33|6
1736241310000|2025-01-07 09:15:10|92.84|92.34|92.84|92.34|92.84|92.34|92.84|92.34|1
1736241320000|2025-01-07 09:15:20|92.82|92.32|92.83|92.33|92.83|92.33|92.82|92.32|2
1736241330000|2025-01-07 09:15:30|92.84|92.34|92.71|92.21|92.84|92.34|92.71|92.21|11
1736241340000|2025-01-07 09:15:40|92.72|92.22|92.71|92.21|92.72|92.22|92.71|92.21|4
1736241350000|2025-01-07 09:15:50|92.72|92.22|92.74|92.24|92.74|92.24|92.72|92.22|3
1736241360000|2025-01-07 09:16:00|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|3
1736241370000|2025-01-07 09:16:10|92.74|92.24|92.75|92.25|92.75|92.25|92.74|92.24|2
1736241380000|2025-01-07 09:16:20|92.76|92.26|92.76|92.26|92.76|92.26|92.75|92.25|3
1736241390000|2025-01-07 09:16:30|92.75|92.25|92.68|92.18|92.75|92.25|92.68|92.18|7
1736241400000|2025-01-07 09:16:40|92.65|92.15|92.66|92.16|92.66|92.16|92.62|92.12|8
1736241410000|2025-01-07 09:16:50|92.63|92.13|92.64|92.14|92.64|92.14|92.63|92.13|2
1736241420000|2025-01-07 09:17:00|92.65|92.15|92.74|92.24|92.74|92.24|92.65|92.15|6
1736241430000|2025-01-07 09:17:10|92.73|92.23|92.71|92.21|92.73|92.23|92.71|92.21|3
1736241440000|2025-01-07 09:17:20|92.72|92.22|92.75|92.25|92.75|92.25|92.72|92.22|3
1736241450000|2025-01-07 09:17:30|92.76|92.26|92.74|92.24|92.76|92.26|92.74|92.24|3
1736241460000|2025-01-07 09:17:40|92.75|92.25|92.7|92.2|92.75|92.25|92.7|92.2|6
1736241470000|2025-01-07 09:17:50|92.69|92.19|92.66|92.16|92.69|92.19|92.65|92.15|5
1736241480000|2025-01-07 09:18:00|92.68|92.18|92.67|92.17|92.72|92.22|92.67|92.17|8
1736241490000|2025-01-07 09:18:10|92.65|92.15|92.63|92.13|92.66|92.16|92.63|92.13|4
1736241500000|2025-01-07 09:18:20|92.64|92.14|92.65|92.15|92.65|92.15|92.63|92.13|6
1736241510000|2025-01-07 09:18:30|92.64|92.14|92.62|92.12|92.64|92.14|92.62|92.12|5
1736241520000|2025-01-07 09:18:40|92.64|92.14|92.63|92.13|92.65|92.15|92.63|92.13|6
1736241530000|2025-01-07 09:18:50|92.62|92.12|92.64|92.14|92.64|92.14|92.62|92.12|3
1736241540000|2025-01-07 09:19:00|92.63|92.13|92.63|92.13|92.63|92.13|92.61|92.11|8
1736241550000|2025-01-07 09:19:10|92.61|92.11|92.61|92.11|92.61|92.11|92.61|92.11|1
1736241560000|2025-01-07 09:19:20|92.6|92.1|92.62|92.12|92.62|92.12|92.6|92.1|5
1736241570000|2025-01-07 09:19:30|92.61|92.11|92.55|92.05|92.61|92.11|92.55|92.05|4
1736241580000|2025-01-07 09:19:40|92.54|92.04|92.55|92.05|92.55|92.05|92.54|92.04|2
1736241590000|2025-01-07 09:19:50|92.54|92.04|92.57|92.07|92.57|92.07|92.52|92.02|4
1736241600000|2025-01-07 09:20:00|92.56|92.06|92.55|92.05|92.62|92.12|92.54|92.04|10
1736241610000|2025-01-07 09:20:10|92.56|92.06|92.57|92.07|92.57|92.07|92.55|92.05|4
1736241620000|2025-01-07 09:20:20|92.51|92.01|92.5|92|92.51|92.01|92.5|92|2
1736241630000|2025-01-07 09:20:30|92.49|91.99|92.5|92|92.5|92|92.49|91.99|2
1736241640000|2025-01-07 09:20:40|92.46|91.96|92.42|91.92|92.46|91.96|92.41|91.91|10
1736241650000|2025-01-07 09:20:50|92.43|91.93|92.35|91.85|92.43|91.93|92.35|91.85|8
1736241660000|2025-01-07 09:21:00|92.36|91.86|92.36|91.86|92.36|91.86|92.34|91.84|6
1736241670000|2025-01-07 09:21:10|92.35|91.85|92.32|91.82|92.35|91.85|92.31|91.81|7
1736241680000|2025-01-07 09:21:20|92.3|91.8|92.31|91.81|92.32|91.82|92.28|91.78|10
1736241690000|2025-01-07 09:21:30|92.3|91.8|92.35|91.85|92.35|91.85|92.3|91.8|4
1736241700000|2025-01-07 09:21:40|92.37|91.87|92.42|91.92|92.44|91.94|92.37|91.87|8
1736241710000|2025-01-07 09:21:50|92.44|91.94|92.4|91.9|92.44|91.94|92.39|91.89|7
1736241720000|2025-01-07 09:22:00|92.41|91.91|92.5|92|92.52|92.02|92.41|91.91|9
1736241730000|2025-01-07 09:22:10|92.49|91.99|92.44|91.94|92.49|91.99|92.44|91.94|5
1736241740000|2025-01-07 09:22:20|92.43|91.93|92.33|91.83|92.43|91.93|92.33|91.83|10
1736241750000|2025-01-07 09:22:30|92.34|91.84|92.35|91.85|92.35|91.85|92.34|91.84|2
1736241760000|2025-01-07 09:22:40|92.34|91.84|92.33|91.83|92.35|91.85|92.33|91.83|4
1736241770000|2025-01-07 09:22:50|92.34|91.84|92.34|91.84|92.35|91.85|92.34|91.84|7
1736241780000|2025-01-07 09:23:00|92.33|91.83|92.32|91.82|92.33|91.83|92.32|91.82|2
1736241790000|2025-01-07 09:23:10|92.33|91.83|92.32|91.82|92.33|91.83|92.32|91.82|2
1736241800000|2025-01-07 09:23:20|92.34|91.84|92.33|91.83|92.34|91.84|92.33|91.83|2
1736241810000|2025-01-07 09:23:30|92.32|91.82|92.32|91.82|92.32|91.82|92.31|91.81|5
1736241820000|2025-01-07 09:23:40|92.33|91.83|92.31|91.81|92.34|91.84|92.29|91.79|7
1736241830000|2025-01-07 09:23:50|92.3|91.8|92.27|91.77|92.3|91.8|92.27|91.77|4
1736241850000|2025-01-07 09:24:10|92.26|91.76|92.3|91.8|92.3|91.8|92.26|91.76|6
1736241860000|2025-01-07 09:24:20|92.32|91.82|92.32|91.82|92.34|91.84|92.32|91.82|4
1736241870000|2025-01-07 09:24:30|92.33|91.83|92.35|91.85|92.35|91.85|92.33|91.83|5
1736241880000|2025-01-07 09:24:40|92.34|91.84|92.33|91.83|92.35|91.85|92.33|91.83|4
1736241890000|2025-01-07 09:24:50|92.34|91.84|92.37|91.87|92.38|91.88|92.34|91.84|6
1736241900000|2025-01-07 09:25:00|92.38|91.88|92.4|91.9|92.41|91.91|92.38|91.88|4
1736241910000|2025-01-07 09:25:10|92.38|91.88|92.36|91.86|92.38|91.88|92.36|91.86|3
1736241920000|2025-01-07 09:25:20|92.37|91.87|92.45|91.95|92.46|91.96|92.36|91.86|4
1736241930000|2025-01-07 09:25:30|92.44|91.94|92.44|91.94|92.44|91.94|92.44|91.94|1
1736241940000|2025-01-07 09:25:40|92.45|91.95|92.44|91.94|92.45|91.95|92.44|91.94|2
1736241950000|2025-01-07 09:25:50|92.45|91.95|92.46|91.96|92.46|91.96|92.45|91.95|2
1736241960000|2025-01-07 09:26:00|92.44|91.94|92.5|92|92.5|92|92.44|91.94|6
1736241970000|2025-01-07 09:26:10|92.51|92.01|92.42|91.92|92.51|92.01|92.42|91.92|13
1736241980000|2025-01-07 09:26:20|92.43|91.93|92.43|91.93|92.44|91.94|92.43|91.93|5
1736241990000|2025-01-07 09:26:30|92.42|91.92|92.41|91.91|92.43|91.93|92.41|91.91|3
1736242000000|2025-01-07 09:26:40|92.39|91.89|92.4|91.9|92.4|91.9|92.39|91.89|2
1736242020000|2025-01-07 09:27:00|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736242030000|2025-01-07 09:27:10|92.42|91.92|92.42|91.92|92.42|91.92|92.41|91.91|3
1736242040000|2025-01-07 09:27:20|92.43|91.93|92.45|91.95|92.47|91.97|92.43|91.93|5
1736242050000|2025-01-07 09:27:30|92.46|91.96|92.47|91.97|92.47|91.97|92.46|91.96|2
1736242060000|2025-01-07 09:27:40|92.48|91.98|92.49|91.99|92.5|92|92.48|91.98|3
1736242080000|2025-01-07 09:28:00|92.51|92.01|92.63|92.13|92.64|92.14|92.51|92.01|11
1736242090000|2025-01-07 09:28:10|92.62|92.12|92.69|92.19|92.7|92.2|92.62|92.12|8
1736242100000|2025-01-07 09:28:20|92.7|92.2|92.71|92.21|92.71|92.21|92.7|92.2|2
1736242110000|2025-01-07 09:28:30|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736242120000|2025-01-07 09:28:40|92.68|92.18|92.64|92.14|92.68|92.18|92.63|92.13|6
1736242130000|2025-01-07 09:28:50|92.63|92.13|92.63|92.13|92.63|92.13|92.63|92.13|1
1736242140000|2025-01-07 09:29:00|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|2
1736242170000|2025-01-07 09:29:30|92.61|92.11|92.61|92.11|92.62|92.12|92.61|92.11|3
1736242180000|2025-01-07 09:29:40|92.6|92.1|92.54|92.04|92.61|92.11|92.54|92.04|6
1736242190000|2025-01-07 09:29:50|92.56|92.06|92.61|92.11|92.62|92.12|92.55|92.05|9
1736242200000|2025-01-07 09:30:00|92.62|92.12|92.54|92.04|92.62|92.12|92.54|92.04|6
1736242210000|2025-01-07 09:30:10|92.53|92.03|92.45|91.95|92.53|92.03|92.44|91.94|9
1736242220000|2025-01-07 09:30:20|92.47|91.97|92.47|91.97|92.47|91.97|92.47|91.97|1
1736242230000|2025-01-07 09:30:30|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736242240000|2025-01-07 09:30:40|92.5|92|92.43|91.93|92.5|92|92.42|91.92|7
1736242250000|2025-01-07 09:30:50|92.47|91.97|92.57|92.07|92.57|92.07|92.47|91.97|12
1736242260000|2025-01-07 09:31:00|92.58|92.08|92.59|92.09|92.61|92.11|92.56|92.06|8
1736242270000|2025-01-07 09:31:10|92.57|92.07|92.55|92.05|92.57|92.07|92.55|92.05|2
1736242280000|2025-01-07 09:31:20|92.54|92.04|92.52|92.02|92.55|92.05|92.52|92.02|5
1736242290000|2025-01-07 09:31:30|92.5|92|92.46|91.96|92.5|92|92.45|91.95|8
1736242300000|2025-01-07 09:31:40|92.45|91.95|92.49|91.99|92.51|92.01|92.45|91.95|7
1736242310000|2025-01-07 09:31:50|92.48|91.98|92.43|91.93|92.48|91.98|92.43|91.93|2
1736242330000|2025-01-07 09:32:10|92.4|91.9|92.42|91.92|92.42|91.92|92.4|91.9|3
1736242340000|2025-01-07 09:32:20|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736242350000|2025-01-07 09:32:30|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736242360000|2025-01-07 09:32:40|92.41|91.91|92.42|91.92|92.42|91.92|92.41|91.91|2
1736242370000|2025-01-07 09:32:50|92.39|91.89|92.39|91.89|92.39|91.89|92.38|91.88|3
1736242380000|2025-01-07 09:33:00|92.38|91.88|92.35|91.85|92.39|91.89|92.33|91.83|12
1736242390000|2025-01-07 09:33:10|92.37|91.87|92.31|91.81|92.37|91.87|92.31|91.81|5
1736242410000|2025-01-07 09:33:30|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1736242440000|2025-01-07 09:34:00|92.26|91.76|92.28|91.78|92.28|91.78|92.26|91.76|2
1736242460000|2025-01-07 09:34:20|92.27|91.77|92.27|91.77|92.28|91.78|92.27|91.77|3
1736242500000|2025-01-07 09:35:00|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1736242530000|2025-01-07 09:35:30|92.26|91.76|92.27|91.77|92.27|91.77|92.26|91.76|2
1736242540000|2025-01-07 09:35:40|92.26|91.76|92.26|91.76|92.27|91.77|92.26|91.76|3
1736242550000|2025-01-07 09:35:50|92.25|91.75|92.18|91.68|92.26|91.76|92.18|91.68|8
1736242560000|2025-01-07 09:36:00|92.17|91.67|92.17|91.67|92.17|91.67|92.1|91.6|8
1736242570000|2025-01-07 09:36:10|92.16|91.66|92.22|91.72|92.23|91.73|92.16|91.66|7
1736242580000|2025-01-07 09:36:20|92.21|91.71|92.27|91.77|92.27|91.77|92.2|91.7|8
1736242620000|2025-01-07 09:37:00|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736242640000|2025-01-07 09:37:20|92.26|91.76|92.28|91.78|92.28|91.78|92.26|91.76|3
1736242650000|2025-01-07 09:37:30|92.26|91.76|92.27|91.77|92.27|91.77|92.26|91.76|4
1736242670000|2025-01-07 09:37:50|92.26|91.76|92.25|91.75|92.27|91.77|92.25|91.75|4
1736242680000|2025-01-07 09:38:00|92.24|91.74|92.26|91.76|92.26|91.76|92.24|91.74|3
1736242690000|2025-01-07 09:38:10|92.25|91.75|92.2|91.7|92.27|91.77|92.2|91.7|11
1736242700000|2025-01-07 09:38:20|92.21|91.71|92.21|91.71|92.21|91.71|92.2|91.7|3
1736242720000|2025-01-07 09:38:40|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736242740000|2025-01-07 09:39:00|92.21|91.71|92.22|91.72|92.22|91.72|92.21|91.71|2
1736242760000|2025-01-07 09:39:20|92.23|91.73|92.27|91.77|92.27|91.77|92.23|91.73|4
1736242810000|2025-01-07 09:40:10|92.26|91.76|92.27|91.77|92.27|91.77|92.26|91.76|2
1736242820000|2025-01-07 09:40:20|92.26|91.76|92.22|91.72|92.26|91.76|92.22|91.72|2
1736242830000|2025-01-07 09:40:30|92.23|91.73|92.28|91.78|92.28|91.78|92.23|91.73|5
1736242850000|2025-01-07 09:40:50|92.26|91.76|92.2|91.7|92.26|91.76|92.2|91.7|3
1736242860000|2025-01-07 09:41:00|92.21|91.71|92.21|91.71|92.21|91.71|92.2|91.7|3
1736242870000|2025-01-07 09:41:10|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|2
1736242890000|2025-01-07 09:41:30|92.27|91.77|92.26|91.76|92.27|91.77|92.26|91.76|2
1736242900000|2025-01-07 09:41:40|92.27|91.77|92.28|91.78|92.28|91.78|92.27|91.77|2
1736242910000|2025-01-07 09:41:50|92.27|91.77|92.26|91.76|92.27|91.77|92.26|91.76|2
1736242930000|2025-01-07 09:42:10|92.24|91.74|92.24|91.74|92.25|91.75|92.24|91.74|3
1736242940000|2025-01-07 09:42:20|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736242950000|2025-01-07 09:42:30|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1736242970000|2025-01-07 09:42:50|92.26|91.76|92.2|91.7|92.26|91.76|92.19|91.69|6
1736242980000|2025-01-07 09:43:00|92.19|91.69|92.18|91.68|92.2|91.7|92.17|91.67|6
1736242990000|2025-01-07 09:43:10|92.19|91.69|92.18|91.68|92.19|91.69|92.18|91.68|6
1736243010000|2025-01-07 09:43:30|92.2|91.7|92.21|91.71|92.21|91.71|92.19|91.69|3
1736243020000|2025-01-07 09:43:40|92.22|91.72|92.21|91.71|92.22|91.72|92.2|91.7|4
1736243030000|2025-01-07 09:43:50|92.2|91.7|92.18|91.68|92.2|91.7|92.18|91.68|3
1736243040000|2025-01-07 09:44:00|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1736243050000|2025-01-07 09:44:10|92.18|91.68|92.14|91.64|92.19|91.69|92.14|91.64|6
1736243060000|2025-01-07 09:44:20|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|2
1736243070000|2025-01-07 09:44:30|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|6
1736243080000|2025-01-07 09:44:40|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|2
1736243090000|2025-01-07 09:44:50|92.1|91.6|92.14|91.64|92.14|91.64|92.1|91.6|4
1736243100000|2025-01-07 09:45:00|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|2
1736243110000|2025-01-07 09:45:10|92.11|91.61|92.14|91.64|92.14|91.64|92.11|91.61|6
1736243120000|2025-01-07 09:45:20|92.11|91.61|92.14|91.64|92.14|91.64|92.11|91.61|4
1736243130000|2025-01-07 09:45:30|92.13|91.63|92.11|91.61|92.13|91.63|92.11|91.61|2
1736243140000|2025-01-07 09:45:40|92.12|91.62|92.14|91.64|92.14|91.64|92.11|91.61|5
1736243150000|2025-01-07 09:45:50|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1736243160000|2025-01-07 09:46:00|92.12|91.62|92.03|91.53|92.12|91.62|92.03|91.53|7
1736243170000|2025-01-07 09:46:10|92.04|91.54|91.96|91.46|92.05|91.55|91.96|91.46|10
1736243180000|2025-01-07 09:46:20|91.95|91.45|92.07|91.57|92.08|91.58|91.95|91.45|12
1736243190000|2025-01-07 09:46:30|92.06|91.56|92.08|91.58|92.08|91.58|92.03|91.53|15
1736243200000|2025-01-07 09:46:40|92.07|91.57|92.09|91.59|92.09|91.59|92.07|91.57|2
1736243220000|2025-01-07 09:47:00|92.1|91.6|92.09|91.59|92.12|91.62|92.08|91.58|9
1736243230000|2025-01-07 09:47:10|92.08|91.58|92.02|91.52|92.08|91.58|92.02|91.52|7
1736243240000|2025-01-07 09:47:20|92.03|91.53|92.07|91.57|92.08|91.58|92.03|91.53|6
1736243250000|2025-01-07 09:47:30|92.06|91.56|92.07|91.57|92.09|91.59|92.06|91.56|4
1736243260000|2025-01-07 09:47:40|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|4
1736243270000|2025-01-07 09:47:50|92.1|91.6|92.12|91.62|92.12|91.62|92.1|91.6|3
1736243280000|2025-01-07 09:48:00|92.13|91.63|92.14|91.64|92.14|91.64|92.11|91.61|5
1736243290000|2025-01-07 09:48:10|92.13|91.63|92.13|91.63|92.13|91.63|92.12|91.62|3
1736243300000|2025-01-07 09:48:20|92.24|91.74|92.25|91.75|92.29|91.79|92.24|91.74|6
1736243310000|2025-01-07 09:48:30|92.24|91.74|92.26|91.76|92.29|91.79|92.24|91.74|12
1736243320000|2025-01-07 09:48:40|92.25|91.75|92.21|91.71|92.25|91.75|92.21|91.71|2
1736243330000|2025-01-07 09:48:50|92.22|91.72|92.26|91.76|92.26|91.76|92.22|91.72|7
1736243340000|2025-01-07 09:49:00|92.27|91.77|92.27|91.77|92.29|91.79|92.26|91.76|16
1736243350000|2025-01-07 09:49:10|92.28|91.78|92.24|91.74|92.28|91.78|92.24|91.74|9
1736243360000|2025-01-07 09:49:20|92.22|91.72|92.25|91.75|92.25|91.75|92.21|91.71|10
1736243370000|2025-01-07 09:49:30|92.26|91.76|92.27|91.77|92.28|91.78|92.26|91.76|3
1736243380000|2025-01-07 09:49:40|92.26|91.76|92.23|91.73|92.26|91.76|92.21|91.71|6
1736243390000|2025-01-07 09:49:50|92.22|91.72|92.22|91.72|92.22|91.72|92.2|91.7|7
1736243400000|2025-01-07 09:50:00|92.23|91.73|92.27|91.77|92.29|91.79|92.23|91.73|7
1736243410000|2025-01-07 09:50:10|92.28|91.78|92.27|91.77|92.28|91.78|92.26|91.76|4
1736243420000|2025-01-07 09:50:20|92.28|91.78|92.28|91.78|92.28|91.78|92.27|91.77|5
1736243430000|2025-01-07 09:50:30|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736243440000|2025-01-07 09:50:40|92.3|91.8|92.38|91.88|92.38|91.88|92.3|91.8|7
1736243450000|2025-01-07 09:50:50|92.37|91.87|92.34|91.84|92.37|91.87|92.34|91.84|3
1736243460000|2025-01-07 09:51:00|92.35|91.85|92.34|91.84|92.35|91.85|92.33|91.83|6
1736243470000|2025-01-07 09:51:10|92.35|91.85|92.37|91.87|92.37|91.87|92.34|91.84|6
1736243500000|2025-01-07 09:51:40|92.38|91.88|92.38|91.88|92.38|91.88|92.38|91.88|1
1736243530000|2025-01-07 09:52:10|92.36|91.86|92.36|91.86|92.36|91.86|92.27|91.77|11
1736243540000|2025-01-07 09:52:20|92.37|91.87|92.37|91.87|92.37|91.87|92.37|91.87|1
1736243550000|2025-01-07 09:52:30|92.38|91.88|92.38|91.88|92.38|91.88|92.38|91.88|1
1736243570000|2025-01-07 09:52:50|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1736243580000|2025-01-07 09:53:00|92.37|91.87|92.32|91.82|92.37|91.87|92.32|91.82|5
1736243590000|2025-01-07 09:53:10|92.31|91.81|92.32|91.82|92.32|91.82|92.31|91.81|2
1736243600000|2025-01-07 09:53:20|92.31|91.81|92.3|91.8|92.32|91.82|92.3|91.8|3
1736243610000|2025-01-07 09:53:30|92.31|91.81|92.31|91.81|92.31|91.81|92.3|91.8|3
1736243620000|2025-01-07 09:53:40|92.32|91.82|92.37|91.87|92.37|91.87|92.32|91.82|4
1736243630000|2025-01-07 09:53:50|92.38|91.88|92.38|91.88|92.38|91.88|92.38|91.88|1
1736243640000|2025-01-07 09:54:00|92.4|91.9|92.41|91.91|92.41|91.91|92.4|91.9|4
1736243660000|2025-01-07 09:54:20|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736243670000|2025-01-07 09:54:30|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736243680000|2025-01-07 09:54:40|92.42|91.92|92.47|91.97|92.47|91.97|92.42|91.92|4
1736243700000|2025-01-07 09:55:00|92.48|91.98|92.48|91.98|92.49|91.99|92.48|91.98|3
1736243710000|2025-01-07 09:55:10|92.47|91.97|92.48|91.98|92.48|91.98|92.47|91.97|2
1736243730000|2025-01-07 09:55:30|92.49|91.99|92.49|91.99|92.49|91.99|92.49|91.99|1
1736243740000|2025-01-07 09:55:40|92.48|91.98|92.48|91.98|92.48|91.98|92.48|91.98|1
1736243750000|2025-01-07 09:55:50|92.47|91.97|92.41|91.91|92.47|91.97|92.41|91.91|9
1736243760000|2025-01-07 09:56:00|92.4|91.9|92.43|91.93|92.43|91.93|92.4|91.9|5
1736243770000|2025-01-07 09:56:10|92.45|91.95|92.47|91.97|92.47|91.97|92.44|91.94|5
1736243790000|2025-01-07 09:56:30|92.48|91.98|92.48|91.98|92.48|91.98|92.48|91.98|1
1736243800000|2025-01-07 09:56:40|92.51|92.01|92.51|92.01|92.51|92.01|92.51|92.01|1
1736243810000|2025-01-07 09:56:50|92.52|92.02|92.52|92.02|92.52|92.02|92.51|92.01|3
1736243820000|2025-01-07 09:57:00|92.5|92|92.49|91.99|92.5|92|92.49|91.99|2
1736243830000|2025-01-07 09:57:10|92.51|92.01|92.5|92|92.51|92.01|92.5|92|2
1736243840000|2025-01-07 09:57:20|92.49|91.99|92.49|91.99|92.49|91.99|92.49|91.99|1
1736243860000|2025-01-07 09:57:40|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736243870000|2025-01-07 09:57:50|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736243880000|2025-01-07 09:58:00|92.48|91.98|92.5|92|92.5|92|92.48|91.98|7
1736243890000|2025-01-07 09:58:10|92.51|92.01|92.53|92.03|92.55|92.05|92.51|92.01|6
1736243900000|2025-01-07 09:58:20|92.54|92.04|92.61|92.11|92.61|92.11|92.54|92.04|4
1736243930000|2025-01-07 09:58:50|92.6|92.1|92.56|92.06|92.6|92.1|92.56|92.06|4
1736243940000|2025-01-07 09:59:00|92.54|92.04|92.54|92.04|92.54|92.04|92.54|92.04|1
1736243950000|2025-01-07 09:59:10|92.53|92.03|92.53|92.03|92.53|92.03|92.52|92.02|3
1736243960000|2025-01-07 09:59:20|92.52|92.02|92.5|92|92.52|92.02|92.49|91.99|3
1736243970000|2025-01-07 09:59:30|92.49|91.99|92.48|91.98|92.49|91.99|92.48|91.98|2
1736243980000|2025-01-07 09:59:40|92.47|91.97|92.44|91.94|92.48|91.98|92.44|91.94|5
1736243990000|2025-01-07 09:59:50|92.45|91.95|92.48|91.98|92.48|91.98|92.44|91.94|5
1736244000000|2025-01-07 10:00:00|92.47|91.97|92.47|91.97|92.47|91.97|92.47|91.97|1
1736244010000|2025-01-07 10:00:10|92.46|91.96|92.43|91.93|92.46|91.96|92.43|91.93|8
1736244020000|2025-01-07 10:00:20|92.42|91.92|92.38|91.88|92.42|91.92|92.38|91.88|5
1736244030000|2025-01-07 10:00:30|92.4|91.9|92.38|91.88|92.4|91.9|92.38|91.88|2
1736244040000|2025-01-07 10:00:40|92.39|91.89|92.35|91.85|92.39|91.89|92.35|91.85|3
1736244050000|2025-01-07 10:00:50|92.34|91.84|92.34|91.84|92.35|91.85|92.33|91.83|5
1736244060000|2025-01-07 10:01:00|92.33|91.83|92.37|91.87|92.38|91.88|92.33|91.83|5
1736244070000|2025-01-07 10:01:10|92.35|91.85|92.31|91.81|92.35|91.85|92.31|91.81|8
1736244080000|2025-01-07 10:01:20|92.32|91.82|92.33|91.83|92.34|91.84|92.32|91.82|4
1736244090000|2025-01-07 10:01:30|92.32|91.82|92.3|91.8|92.32|91.82|92.3|91.8|3
1736244100000|2025-01-07 10:01:40|92.32|91.82|92.32|91.82|92.32|91.82|92.32|91.82|1
1736244110000|2025-01-07 10:01:50|92.31|91.81|92.31|91.81|92.31|91.81|92.31|91.81|1
1736244120000|2025-01-07 10:02:00|92.3|91.8|92.3|91.8|92.31|91.81|92.3|91.8|3
1736244130000|2025-01-07 10:02:10|92.29|91.79|92.28|91.78|92.3|91.8|92.25|91.75|9
1736244140000|2025-01-07 10:02:20|92.29|91.79|92.28|91.78|92.3|91.8|92.28|91.78|5
1736244150000|2025-01-07 10:02:30|92.3|91.8|92.23|91.73|92.3|91.8|92.23|91.73|8
1736244160000|2025-01-07 10:02:40|92.22|91.72|92.21|91.71|92.23|91.73|92.2|91.7|9
1736244170000|2025-01-07 10:02:50|92.2|91.7|92.25|91.75|92.25|91.75|92.19|91.69|6
1736244180000|2025-01-07 10:03:00|92.22|91.72|92.22|91.72|92.23|91.73|92.21|91.71|7
1736244200000|2025-01-07 10:03:20|92.24|91.74|92.29|91.79|92.29|91.79|92.24|91.74|5
1736244210000|2025-01-07 10:03:30|92.28|91.78|92.24|91.74|92.28|91.78|92.24|91.74|5
1736244220000|2025-01-07 10:03:40|92.23|91.73|92.17|91.67|92.23|91.73|92.17|91.67|7
1736244230000|2025-01-07 10:03:50|92.16|91.66|92.09|91.59|92.16|91.66|92.09|91.59|5
1736244250000|2025-01-07 10:04:10|92.08|91.58|92.08|91.58|92.08|91.58|92.02|91.52|13
1736244260000|2025-01-07 10:04:20|92.07|91.57|92.07|91.57|92.07|91.57|92.06|91.56|3
1736244270000|2025-01-07 10:04:30|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736244280000|2025-01-07 10:04:40|92.08|91.58|92.09|91.59|92.1|91.6|92.08|91.58|4
1736244300000|2025-01-07 10:05:00|92.08|91.58|92.07|91.57|92.09|91.59|92.07|91.57|4
1736244310000|2025-01-07 10:05:10|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|6
1736244320000|2025-01-07 10:05:20|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|2
1736244330000|2025-01-07 10:05:30|92.11|91.61|92.15|91.65|92.15|91.65|92.11|91.61|3
1736244340000|2025-01-07 10:05:40|92.16|91.66|92.19|91.69|92.2|91.7|92.16|91.66|5
1736244350000|2025-01-07 10:05:50|92.18|91.68|92.22|91.72|92.22|91.72|92.18|91.68|4
1736244360000|2025-01-07 10:06:00|92.23|91.73|92.28|91.78|92.29|91.79|92.23|91.73|4
1736244370000|2025-01-07 10:06:10|92.27|91.77|92.23|91.73|92.27|91.77|92.23|91.73|3
1736244380000|2025-01-07 10:06:20|92.22|91.72|92.22|91.72|92.22|91.72|92.21|91.71|3
1736244390000|2025-01-07 10:06:30|92.2|91.7|92.18|91.68|92.21|91.71|92.18|91.68|4
1736244400000|2025-01-07 10:06:40|92.2|91.7|92.19|91.69|92.2|91.7|92.19|91.69|8
1736244410000|2025-01-07 10:06:50|92.18|91.68|92.16|91.66|92.19|91.69|92.16|91.66|8
1736244420000|2025-01-07 10:07:00|92.15|91.65|92.12|91.62|92.15|91.65|92.12|91.62|2
1736244430000|2025-01-07 10:07:10|92.1|91.6|92.09|91.59|92.11|91.61|92.08|91.58|5
1736244440000|2025-01-07 10:07:20|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|2
1736244450000|2025-01-07 10:07:30|92.12|91.62|92.09|91.59|92.14|91.64|92.09|91.59|8
1736244460000|2025-01-07 10:07:40|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|3
1736244470000|2025-01-07 10:07:50|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|6
1736244480000|2025-01-07 10:08:00|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|2
1736244490000|2025-01-07 10:08:10|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736244510000|2025-01-07 10:08:30|92.08|91.58|92.1|91.6|92.1|91.6|92.08|91.58|4
1736244520000|2025-01-07 10:08:40|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|2
1736244530000|2025-01-07 10:08:50|92.1|91.6|92.03|91.53|92.1|91.6|92.03|91.53|8
1736244540000|2025-01-07 10:09:00|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1736244550000|2025-01-07 10:09:10|92.02|91.52|92.06|91.56|92.06|91.56|92.02|91.52|3
1736244560000|2025-01-07 10:09:20|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736244570000|2025-01-07 10:09:30|92.04|91.54|92.01|91.51|92.04|91.54|92.01|91.51|2
1736244590000|2025-01-07 10:09:50|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736244600000|2025-01-07 10:10:00|92.02|91.52|92.04|91.54|92.04|91.54|92.02|91.52|7
1736244610000|2025-01-07 10:10:10|92.05|91.55|92.05|91.55|92.06|91.56|92.05|91.55|3
1736244620000|2025-01-07 10:10:20|92.04|91.54|92.07|91.57|92.07|91.57|92.04|91.54|5
1736244630000|2025-01-07 10:10:30|92.06|91.56|92.06|91.56|92.06|91.56|92.01|91.51|8
1736244640000|2025-01-07 10:10:40|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|6
1736244650000|2025-01-07 10:10:50|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|3
1736244660000|2025-01-07 10:11:00|92.04|91.54|92.02|91.52|92.04|91.54|92.02|91.52|3
1736244670000|2025-01-07 10:11:10|92.03|91.53|91.99|91.49|92.05|91.55|91.98|91.48|11
1736244680000|2025-01-07 10:11:20|91.98|91.48|91.98|91.48|91.99|91.49|91.98|91.48|3
1736244690000|2025-01-07 10:11:30|91.96|91.46|91.95|91.45|91.96|91.46|91.92|91.42|13
1736244700000|2025-01-07 10:11:40|91.94|91.44|92.02|91.52|92.02|91.52|91.94|91.44|6
1736244710000|2025-01-07 10:11:50|92.05|91.55|92.03|91.53|92.06|91.56|92.03|91.53|5
1736244720000|2025-01-07 10:12:00|92|91.5|92.04|91.54|92.05|91.55|92|91.5|7
1736244730000|2025-01-07 10:12:10|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736244740000|2025-01-07 10:12:20|92.04|91.54|92.07|91.57|92.07|91.57|92.04|91.54|2
1736244750000|2025-01-07 10:12:30|92.05|91.55|92.01|91.51|92.05|91.55|92.01|91.51|3
1736244760000|2025-01-07 10:12:40|92.02|91.52|92.04|91.54|92.05|91.55|92.02|91.52|4
1736244770000|2025-01-07 10:12:50|92.05|91.55|92.05|91.55|92.05|91.55|92.04|91.54|3
1736244780000|2025-01-07 10:13:00|92.04|91.54|92.03|91.53|92.04|91.54|92.02|91.52|3
1736244790000|2025-01-07 10:13:10|92.05|91.55|92.08|91.58|92.08|91.58|92.05|91.55|3
1736244800000|2025-01-07 10:13:20|92.07|91.57|91.99|91.49|92.07|91.57|91.97|91.47|7
1736244810000|2025-01-07 10:13:30|92|91.5|92.01|91.51|92.01|91.51|92|91.5|2
1736244840000|2025-01-07 10:14:00|91.99|91.49|92|91.5|92.02|91.52|91.99|91.49|5
1736244850000|2025-01-07 10:14:10|91.99|91.49|92|91.5|92.01|91.51|91.99|91.49|6
1736244870000|2025-01-07 10:14:30|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1736244880000|2025-01-07 10:14:40|92|91.5|91.97|91.47|92|91.5|91.97|91.47|4
1736244890000|2025-01-07 10:14:50|91.98|91.48|91.98|91.48|91.98|91.48|91.97|91.47|5
1736244900000|2025-01-07 10:15:00|91.97|91.47|91.92|91.42|91.97|91.47|91.91|91.41|11
1736244910000|2025-01-07 10:15:10|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|2
1736244920000|2025-01-07 10:15:20|91.91|91.41|91.89|91.39|91.91|91.41|91.87|91.37|7
1736244930000|2025-01-07 10:15:30|91.9|91.4|91.92|91.42|91.93|91.43|91.89|91.39|7
1736244940000|2025-01-07 10:15:40|91.9|91.4|91.92|91.42|91.93|91.43|91.9|91.4|9
1736244960000|2025-01-07 10:16:00|91.93|91.43|91.97|91.47|91.97|91.47|91.93|91.43|3
1736244970000|2025-01-07 10:16:10|91.99|91.49|91.95|91.45|91.99|91.49|91.94|91.44|7
1736244980000|2025-01-07 10:16:20|91.98|91.48|91.98|91.48|91.98|91.48|91.94|91.44|9
1736244990000|2025-01-07 10:16:30|91.97|91.47|91.93|91.43|91.97|91.47|91.93|91.43|6
1736245000000|2025-01-07 10:16:40|91.94|91.44|91.92|91.42|91.94|91.44|91.92|91.42|3
1736245010000|2025-01-07 10:16:50|91.93|91.43|91.91|91.41|91.93|91.43|91.91|91.41|3
1736245030000|2025-01-07 10:17:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736245040000|2025-01-07 10:17:20|91.91|91.41|91.83|91.33|91.91|91.41|91.82|91.32|7
1736245060000|2025-01-07 10:17:40|91.84|91.34|91.83|91.33|91.84|91.34|91.83|91.33|2
1736245080000|2025-01-07 10:18:00|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736245100000|2025-01-07 10:18:20|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1736245110000|2025-01-07 10:18:30|91.85|91.35|91.91|91.41|91.91|91.41|91.85|91.35|7
1736245120000|2025-01-07 10:18:40|91.92|91.42|91.93|91.43|91.94|91.44|91.92|91.42|4
1736245130000|2025-01-07 10:18:50|91.94|91.44|91.99|91.49|91.99|91.49|91.94|91.44|8
1736245140000|2025-01-07 10:19:00|92|91.5|91.99|91.49|92.01|91.51|91.99|91.49|4
1736245150000|2025-01-07 10:19:10|91.96|91.46|92.03|91.53|92.04|91.54|91.95|91.45|12
1736245160000|2025-01-07 10:19:20|92.02|91.52|92.04|91.54|92.04|91.54|92.02|91.52|5
1736245170000|2025-01-07 10:19:30|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736245180000|2025-01-07 10:19:40|92.05|91.55|92.1|91.6|92.1|91.6|92.05|91.55|3
1736245190000|2025-01-07 10:19:50|92.09|91.59|92.09|91.59|92.11|91.61|92.07|91.57|8
1736245210000|2025-01-07 10:20:10|92.08|91.58|92.08|91.58|92.1|91.6|92.08|91.58|4
1736245220000|2025-01-07 10:20:20|92.06|91.56|92.03|91.53|92.06|91.56|92.03|91.53|3
1736245230000|2025-01-07 10:20:30|92.04|91.54|92.05|91.55|92.05|91.55|92.01|91.51|8
1736245240000|2025-01-07 10:20:40|92.04|91.54|92.04|91.54|92.05|91.55|92.04|91.54|3
1736245250000|2025-01-07 10:20:50|92.05|91.55|92.02|91.52|92.05|91.55|92.02|91.52|3
1736245260000|2025-01-07 10:21:00|92.01|91.51|92.02|91.52|92.02|91.52|92.01|91.51|2
1736245270000|2025-01-07 10:21:10|92.04|91.54|92.03|91.53|92.05|91.55|92.03|91.53|6
1736245280000|2025-01-07 10:21:20|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|4
1736245290000|2025-01-07 10:21:30|92.04|91.54|92.09|91.59|92.09|91.59|92.04|91.54|5
1736245300000|2025-01-07 10:21:40|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736245310000|2025-01-07 10:21:50|92.1|91.6|92.06|91.56|92.1|91.6|92.06|91.56|5
1736245320000|2025-01-07 10:22:00|92.07|91.57|92.09|91.59|92.09|91.59|92.07|91.57|3
1736245330000|2025-01-07 10:22:10|92.08|91.58|92.04|91.54|92.1|91.6|92.04|91.54|6
1736245340000|2025-01-07 10:22:20|92.05|91.55|92|91.5|92.05|91.55|91.99|91.49|7
1736245350000|2025-01-07 10:22:30|92.01|91.51|92.04|91.54|92.04|91.54|92.01|91.51|4
1736245360000|2025-01-07 10:22:40|92.03|91.53|92.03|91.53|92.04|91.54|92.03|91.53|3
1736245370000|2025-01-07 10:22:50|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736245380000|2025-01-07 10:23:00|92.06|91.56|92.1|91.6|92.1|91.6|92.05|91.55|9
1736245390000|2025-01-07 10:23:10|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|4
1736245400000|2025-01-07 10:23:20|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|5
1736245420000|2025-01-07 10:23:40|92.1|91.6|92.12|91.62|92.12|91.62|92.1|91.6|2
1736245430000|2025-01-07 10:23:50|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1736245440000|2025-01-07 10:24:00|92.16|91.66|92.14|91.64|92.16|91.66|92.14|91.64|3
1736245450000|2025-01-07 10:24:10|92.16|91.66|92.19|91.69|92.2|91.7|92.14|91.64|6
1736245460000|2025-01-07 10:24:20|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736245480000|2025-01-07 10:24:40|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736245490000|2025-01-07 10:24:50|92.22|91.72|92.22|91.72|92.22|91.72|92.22|91.72|1
1736245510000|2025-01-07 10:25:10|92.21|91.71|92.18|91.68|92.21|91.71|92.18|91.68|3
1736245520000|2025-01-07 10:25:20|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1736245540000|2025-01-07 10:25:40|92.23|91.73|92.24|91.74|92.24|91.74|92.22|91.72|4
1736245550000|2025-01-07 10:25:50|92.25|91.75|92.24|91.74|92.28|91.78|92.24|91.74|6
1736245560000|2025-01-07 10:26:00|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|4
1736245570000|2025-01-07 10:26:10|92.22|91.72|92.22|91.72|92.23|91.73|92.22|91.72|3
1736245600000|2025-01-07 10:26:40|92.23|91.73|92.22|91.72|92.23|91.73|92.22|91.72|4
1736245610000|2025-01-07 10:26:50|92.23|91.73|92.23|91.73|92.23|91.73|92.23|91.73|1
1736245620000|2025-01-07 10:27:00|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1736245650000|2025-01-07 10:27:30|92.24|91.74|92.23|91.73|92.24|91.74|92.23|91.73|2
1736245660000|2025-01-07 10:27:40|92.24|91.74|92.28|91.78|92.29|91.79|92.24|91.74|5
1736245670000|2025-01-07 10:27:50|92.27|91.77|92.25|91.75|92.28|91.78|92.25|91.75|7
1736245680000|2025-01-07 10:28:00|92.26|91.76|92.29|91.79|92.29|91.79|92.26|91.76|5
1736245690000|2025-01-07 10:28:10|92.31|91.81|92.41|91.91|92.42|91.92|92.31|91.81|9
1736245700000|2025-01-07 10:28:20|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736245710000|2025-01-07 10:28:30|92.43|91.93|92.43|91.93|92.43|91.93|92.42|91.92|5
1736245720000|2025-01-07 10:28:40|92.42|91.92|92.41|91.91|92.44|91.94|92.41|91.91|5
1736245730000|2025-01-07 10:28:50|92.4|91.9|92.36|91.86|92.41|91.91|92.36|91.86|9
1736245740000|2025-01-07 10:29:00|92.37|91.87|92.42|91.92|92.42|91.92|92.37|91.87|5
1736245760000|2025-01-07 10:29:20|92.43|91.93|92.48|91.98|92.48|91.98|92.43|91.93|8
1736245770000|2025-01-07 10:29:30|92.49|91.99|92.49|91.99|92.49|91.99|92.49|91.99|1
1736245780000|2025-01-07 10:29:40|92.42|91.92|92.44|91.94|92.44|91.94|92.41|91.91|7
1736245800000|2025-01-07 10:30:00|92.45|91.95|92.45|91.95|92.45|91.95|92.44|91.94|3
1736245810000|2025-01-07 10:30:10|92.46|91.96|92.54|92.04|92.54|92.04|92.46|91.96|7
1736245820000|2025-01-07 10:30:20|92.53|92.03|92.51|92.01|92.53|92.03|92.51|92.01|3
1736245830000|2025-01-07 10:30:30|92.52|92.02|92.51|92.01|92.52|92.02|92.51|92.01|2
1736245840000|2025-01-07 10:30:40|92.52|92.02|92.55|92.05|92.55|92.05|92.52|92.02|6
1736245850000|2025-01-07 10:30:50|92.56|92.06|92.55|92.05|92.56|92.06|92.55|92.05|4
1736245860000|2025-01-07 10:31:00|92.56|92.06|92.6|92.1|92.62|92.12|92.56|92.06|6
1736245870000|2025-01-07 10:31:10|92.59|92.09|92.54|92.04|92.6|92.1|92.54|92.04|9
1736245880000|2025-01-07 10:31:20|92.53|92.03|92.54|92.04|92.54|92.04|92.53|92.03|4
1736245890000|2025-01-07 10:31:30|92.55|92.05|92.54|92.04|92.55|92.05|92.54|92.04|2
1736245910000|2025-01-07 10:31:50|92.55|92.05|92.54|92.04|92.55|92.05|92.54|92.04|4
1736245920000|2025-01-07 10:32:00|92.53|92.03|92.48|91.98|92.53|92.03|92.47|91.97|9
1736245930000|2025-01-07 10:32:10|92.47|91.97|92.46|91.96|92.47|91.97|92.46|91.96|4
1736245940000|2025-01-07 10:32:20|92.45|91.95|92.41|91.91|92.45|91.95|92.4|91.9|8
1736245950000|2025-01-07 10:32:30|92.43|91.93|92.43|91.93|92.44|91.94|92.43|91.93|3
1736245960000|2025-01-07 10:32:40|92.44|91.94|92.44|91.94|92.44|91.94|92.44|91.94|1
1736245970000|2025-01-07 10:32:50|92.4|91.9|92.41|91.91|92.41|91.91|92.4|91.9|2
1736245980000|2025-01-07 10:33:00|92.4|91.9|92.4|91.9|92.41|91.91|92.4|91.9|3
1736245990000|2025-01-07 10:33:10|92.41|91.91|92.43|91.93|92.43|91.93|92.41|91.91|7
1736246000000|2025-01-07 10:33:20|92.44|91.94|92.43|91.93|92.45|91.95|92.43|91.93|8
1736246010000|2025-01-07 10:33:30|92.44|91.94|92.44|91.94|92.44|91.94|92.43|91.93|3
1736246020000|2025-01-07 10:33:40|92.43|91.93|92.35|91.85|92.43|91.93|92.32|91.82|6
1736246030000|2025-01-07 10:33:50|92.34|91.84|92.33|91.83|92.34|91.84|92.33|91.83|2
1736246040000|2025-01-07 10:34:00|92.32|91.82|92.3|91.8|92.32|91.82|92.29|91.79|7
1736246050000|2025-01-07 10:34:10|92.29|91.79|92.3|91.8|92.31|91.81|92.29|91.79|4
1736246060000|2025-01-07 10:34:20|92.31|91.81|92.3|91.8|92.31|91.81|92.3|91.8|6
1736246080000|2025-01-07 10:34:40|92.29|91.79|92.3|91.8|92.31|91.81|92.29|91.79|6
1736246100000|2025-01-07 10:35:00|92.29|91.79|92.29|91.79|92.29|91.79|92.28|91.78|3
1736246110000|2025-01-07 10:35:10|92.32|91.82|92.32|91.82|92.32|91.82|92.32|91.82|1
1736246120000|2025-01-07 10:35:20|92.31|91.81|92.3|91.8|92.31|91.81|92.3|91.8|2
1736246130000|2025-01-07 10:35:30|92.31|91.81|92.34|91.84|92.34|91.84|92.31|91.81|5
1736246140000|2025-01-07 10:35:40|92.42|91.92|92.39|91.89|92.42|91.92|92.39|91.89|4
1736246150000|2025-01-07 10:35:50|92.4|91.9|92.4|91.9|92.41|91.91|92.4|91.9|3
1736246170000|2025-01-07 10:36:10|92.41|91.91|92.42|91.92|92.43|91.93|92.41|91.91|3
1736246180000|2025-01-07 10:36:20|92.41|91.91|92.4|91.9|92.41|91.91|92.39|91.89|4
1736246200000|2025-01-07 10:36:40|92.39|91.89|92.44|91.94|92.44|91.94|92.39|91.89|4
1736246210000|2025-01-07 10:36:50|92.45|91.95|92.47|91.97|92.49|91.99|92.45|91.95|6
1736246220000|2025-01-07 10:37:00|92.49|91.99|92.45|91.95|92.49|91.99|92.45|91.95|4
1736246230000|2025-01-07 10:37:10|92.44|91.94|92.42|91.92|92.44|91.94|92.4|91.9|7
1736246250000|2025-01-07 10:37:30|92.45|91.95|92.45|91.95|92.45|91.95|92.45|91.95|1
1736246260000|2025-01-07 10:37:40|92.44|91.94|92.41|91.91|92.44|91.94|92.41|91.91|3
1736246270000|2025-01-07 10:37:50|92.4|91.9|92.41|91.91|92.41|91.91|92.39|91.89|6
1736246280000|2025-01-07 10:38:00|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736246290000|2025-01-07 10:38:10|92.41|91.91|92.41|91.91|92.42|91.92|92.4|91.9|4
1736246310000|2025-01-07 10:38:30|92.43|91.93|92.44|91.94|92.44|91.94|92.43|91.93|2
1736246320000|2025-01-07 10:38:40|92.43|91.93|92.43|91.93|92.43|91.93|92.41|91.91|4
1736246340000|2025-01-07 10:39:00|92.42|91.92|92.42|91.92|92.42|91.92|92.41|91.91|3
1736246350000|2025-01-07 10:39:10|92.44|91.94|92.5|92|92.5|92|92.44|91.94|5
1736246360000|2025-01-07 10:39:20|92.49|91.99|92.49|91.99|92.51|92.01|92.48|91.98|10
1736246380000|2025-01-07 10:39:40|92.48|91.98|92.56|92.06|92.57|92.07|92.48|91.98|12
1736246390000|2025-01-07 10:39:50|92.57|92.07|92.6|92.1|92.6|92.1|92.56|92.06|11
1736246400000|2025-01-07 10:40:00|92.62|92.12|92.64|92.14|92.64|92.14|92.62|92.12|5
1736246410000|2025-01-07 10:40:10|92.65|92.15|92.65|92.15|92.66|92.16|92.64|92.14|5
1736246420000|2025-01-07 10:40:20|92.68|92.18|92.73|92.23|92.73|92.23|92.67|92.17|9
1736246430000|2025-01-07 10:40:30|92.72|92.22|92.7|92.2|92.72|92.22|92.67|92.17|8
1736246440000|2025-01-07 10:40:40|92.69|92.19|92.66|92.16|92.69|92.19|92.65|92.15|8
1736246450000|2025-01-07 10:40:50|92.65|92.15|92.69|92.19|92.69|92.19|92.64|92.14|7
1736246460000|2025-01-07 10:41:00|92.71|92.21|92.72|92.22|92.78|92.28|92.7|92.2|14
1736246470000|2025-01-07 10:41:10|92.73|92.23|92.78|92.28|92.78|92.28|92.72|92.22|5
1736246480000|2025-01-07 10:41:20|92.77|92.27|92.75|92.25|92.77|92.27|92.74|92.24|6
1736246490000|2025-01-07 10:41:30|92.74|92.24|92.73|92.23|92.74|92.24|92.72|92.22|4
1736246500000|2025-01-07 10:41:40|92.74|92.24|92.74|92.24|92.74|92.24|92.72|92.22|4
1736246510000|2025-01-07 10:41:50|92.75|92.25|92.75|92.25|92.75|92.25|92.75|92.25|1
1736246520000|2025-01-07 10:42:00|92.76|92.26|92.79|92.29|92.79|92.29|92.75|92.25|5
1736246530000|2025-01-07 10:42:10|92.74|92.24|92.74|92.24|92.75|92.25|92.73|92.23|4
1736246540000|2025-01-07 10:42:20|92.73|92.23|92.73|92.23|92.74|92.24|92.72|92.22|4
1736246550000|2025-01-07 10:42:30|92.75|92.25|92.75|92.25|92.76|92.26|92.73|92.23|9
1736246560000|2025-01-07 10:42:40|92.74|92.24|92.73|92.23|92.76|92.26|92.73|92.23|10
1736246570000|2025-01-07 10:42:50|92.76|92.26|92.76|92.26|92.79|92.29|92.75|92.25|7
1736246580000|2025-01-07 10:43:00|92.77|92.27|92.77|92.27|92.77|92.27|92.77|92.27|1
1736246590000|2025-01-07 10:43:10|92.76|92.26|92.73|92.23|92.76|92.26|92.72|92.22|5
1736246600000|2025-01-07 10:43:20|92.72|92.22|92.75|92.25|92.75|92.25|92.72|92.22|4
1736246610000|2025-01-07 10:43:30|92.76|92.26|92.78|92.28|92.78|92.28|92.76|92.26|3
1736246620000|2025-01-07 10:43:40|92.8|92.3|92.74|92.24|92.8|92.3|92.74|92.24|6
1736246630000|2025-01-07 10:43:50|92.75|92.25|92.74|92.24|92.76|92.26|92.74|92.24|6
1736246640000|2025-01-07 10:44:00|92.73|92.23|92.75|92.25|92.75|92.25|92.73|92.23|3
1736246650000|2025-01-07 10:44:10|92.76|92.26|92.78|92.28|92.78|92.28|92.75|92.25|4
1736246660000|2025-01-07 10:44:20|92.79|92.29|92.79|92.29|92.79|92.29|92.78|92.28|3
1736246680000|2025-01-07 10:44:40|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736246690000|2025-01-07 10:44:50|92.78|92.28|92.79|92.29|92.79|92.29|92.78|92.28|2
1736246700000|2025-01-07 10:45:00|92.78|92.28|92.76|92.26|92.78|92.28|92.75|92.25|5
1736246710000|2025-01-07 10:45:10|92.78|92.28|92.8|92.3|92.84|92.34|92.78|92.28|10
1736246720000|2025-01-07 10:45:20|92.81|92.31|92.82|92.32|92.82|92.32|92.81|92.31|2
1736246730000|2025-01-07 10:45:30|92.83|92.33|92.93|92.43|92.94|92.44|92.83|92.33|8
1736246740000|2025-01-07 10:45:40|92.91|92.41|92.9|92.4|92.91|92.41|92.9|92.4|2
1736246760000|2025-01-07 10:46:00|92.89|92.39|92.83|92.33|92.89|92.39|92.8|92.3|9
1736246770000|2025-01-07 10:46:10|92.86|92.36|92.86|92.36|92.9|92.4|92.84|92.34|10
1736246780000|2025-01-07 10:46:20|92.87|92.37|92.89|92.39|92.89|92.39|92.87|92.37|3
1736246790000|2025-01-07 10:46:30|92.88|92.38|92.89|92.39|92.89|92.39|92.88|92.38|2
1736246800000|2025-01-07 10:46:40|92.9|92.4|92.89|92.39|92.9|92.4|92.89|92.39|2
1736246810000|2025-01-07 10:46:50|92.9|92.4|92.9|92.4|92.91|92.41|92.9|92.4|3
1736246820000|2025-01-07 10:47:00|92.89|92.39|92.88|92.38|92.89|92.39|92.87|92.37|5
1736246830000|2025-01-07 10:47:10|92.9|92.4|92.85|92.35|92.9|92.4|92.85|92.35|5
1736246840000|2025-01-07 10:47:20|92.86|92.36|92.9|92.4|92.9|92.4|92.85|92.35|5
1736246850000|2025-01-07 10:47:30|92.89|92.39|92.87|92.37|92.89|92.39|92.87|92.37|3
1736246860000|2025-01-07 10:47:40|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736246870000|2025-01-07 10:47:50|92.9|92.4|92.89|92.39|92.9|92.4|92.89|92.39|2
1736246880000|2025-01-07 10:48:00|92.9|92.4|92.83|92.33|92.9|92.4|92.83|92.33|6
1736246890000|2025-01-07 10:48:10|92.84|92.34|92.84|92.34|92.85|92.35|92.83|92.33|4
1736246900000|2025-01-07 10:48:20|92.85|92.35|92.88|92.38|92.89|92.39|92.85|92.35|3
1736246910000|2025-01-07 10:48:30|92.9|92.4|92.9|92.4|92.9|92.4|92.89|92.39|3
1736246920000|2025-01-07 10:48:40|92.89|92.39|92.84|92.34|92.89|92.39|92.84|92.34|3
1736246930000|2025-01-07 10:48:50|92.82|92.32|92.76|92.26|92.82|92.32|92.75|92.25|9
1736246940000|2025-01-07 10:49:00|92.79|92.29|92.79|92.29|92.79|92.29|92.77|92.27|6
1736246950000|2025-01-07 10:49:10|92.78|92.28|92.77|92.27|92.78|92.28|92.74|92.24|12
1736246960000|2025-01-07 10:49:20|92.76|92.26|92.8|92.3|92.8|92.3|92.76|92.26|6
1736246970000|2025-01-07 10:49:30|92.79|92.29|92.72|92.22|92.79|92.29|92.72|92.22|7
1736246980000|2025-01-07 10:49:40|92.71|92.21|92.72|92.22|92.72|92.22|92.71|92.21|2
1736246990000|2025-01-07 10:49:50|92.74|92.24|92.73|92.23|92.76|92.26|92.73|92.23|10
1736247000000|2025-01-07 10:50:00|92.74|92.24|92.82|92.32|92.83|92.33|92.74|92.24|10
1736247010000|2025-01-07 10:50:10|92.81|92.31|92.79|92.29|92.82|92.32|92.79|92.29|5
1736247020000|2025-01-07 10:50:20|92.75|92.25|92.74|92.24|92.75|92.25|92.73|92.23|4
1736247030000|2025-01-07 10:50:30|92.75|92.25|92.82|92.32|92.83|92.33|92.75|92.25|9
1736247040000|2025-01-07 10:50:40|92.83|92.33|92.82|92.32|92.83|92.33|92.82|92.32|4
1736247060000|2025-01-07 10:51:00|92.8|92.3|92.79|92.29|92.81|92.31|92.78|92.28|9
1736247070000|2025-01-07 10:51:10|92.81|92.31|92.81|92.31|92.81|92.31|92.8|92.3|3
1736247090000|2025-01-07 10:51:30|92.82|92.32|92.89|92.39|92.9|92.4|92.82|92.32|9
1736247100000|2025-01-07 10:51:40|92.85|92.35|92.87|92.37|92.88|92.38|92.85|92.35|4
1736247110000|2025-01-07 10:51:50|92.89|92.39|92.85|92.35|92.91|92.41|92.84|92.34|11
1736247120000|2025-01-07 10:52:00|92.84|92.34|92.84|92.34|92.85|92.35|92.81|92.31|12
1736247130000|2025-01-07 10:52:10|92.85|92.35|92.83|92.33|92.85|92.35|92.82|92.32|5
1736247140000|2025-01-07 10:52:20|92.82|92.32|92.8|92.3|92.83|92.33|92.79|92.29|5
1736247150000|2025-01-07 10:52:30|92.79|92.29|92.74|92.24|92.8|92.3|92.74|92.24|5
1736247160000|2025-01-07 10:52:40|92.75|92.25|92.75|92.25|92.75|92.25|92.74|92.24|5
1736247170000|2025-01-07 10:52:50|92.76|92.26|92.8|92.3|92.81|92.31|92.76|92.26|5
1736247180000|2025-01-07 10:53:00|92.79|92.29|92.75|92.25|92.79|92.29|92.75|92.25|5
1736247200000|2025-01-07 10:53:20|92.74|92.24|92.74|92.24|92.75|92.25|92.73|92.23|5
1736247210000|2025-01-07 10:53:30|92.73|92.23|92.74|92.24|92.74|92.24|92.73|92.23|4
1736247220000|2025-01-07 10:53:40|92.75|92.25|92.79|92.29|92.79|92.29|92.74|92.24|5
1736247230000|2025-01-07 10:53:50|92.78|92.28|92.81|92.31|92.81|92.31|92.76|92.26|9
1736247240000|2025-01-07 10:54:00|92.82|92.32|92.83|92.33|92.83|92.33|92.82|92.32|6
1736247250000|2025-01-07 10:54:10|92.84|92.34|92.85|92.35|92.86|92.36|92.83|92.33|8
1736247260000|2025-01-07 10:54:20|92.84|92.34|92.83|92.33|92.85|92.35|92.83|92.33|6
1736247270000|2025-01-07 10:54:30|92.82|92.32|92.8|92.3|92.82|92.32|92.79|92.29|3
1736247280000|2025-01-07 10:54:40|92.79|92.29|92.77|92.27|92.79|92.29|92.76|92.26|6
1736247290000|2025-01-07 10:54:50|92.76|92.26|92.76|92.26|92.76|92.26|92.76|92.26|1
1736247300000|2025-01-07 10:55:00|92.75|92.25|92.75|92.25|92.75|92.25|92.74|92.24|3
1736247310000|2025-01-07 10:55:10|92.76|92.26|92.79|92.29|92.79|92.29|92.76|92.26|4
1736247320000|2025-01-07 10:55:20|92.8|92.3|92.8|92.3|92.82|92.32|92.75|92.25|13
1736247330000|2025-01-07 10:55:30|92.81|92.31|92.81|92.31|92.81|92.31|92.8|92.3|3
1736247340000|2025-01-07 10:55:40|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736247350000|2025-01-07 10:55:50|92.81|92.31|92.82|92.32|92.82|92.32|92.81|92.31|2
1736247360000|2025-01-07 10:56:00|92.83|92.33|92.87|92.37|92.87|92.37|92.83|92.33|5
1736247370000|2025-01-07 10:56:10|92.88|92.38|92.9|92.4|92.91|92.41|92.88|92.38|7
1736247380000|2025-01-07 10:56:20|92.83|92.33|92.8|92.3|92.83|92.33|92.79|92.29|7
1736247390000|2025-01-07 10:56:30|92.82|92.32|92.82|92.32|92.82|92.32|92.82|92.32|1
1736247400000|2025-01-07 10:56:40|92.81|92.31|92.78|92.28|92.82|92.32|92.77|92.27|9
1736247410000|2025-01-07 10:56:50|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|3
1736247420000|2025-01-07 10:57:00|92.74|92.24|92.73|92.23|92.74|92.24|92.72|92.22|4
1736247430000|2025-01-07 10:57:10|92.74|92.24|92.74|92.24|92.74|92.24|92.73|92.23|5
1736247440000|2025-01-07 10:57:20|92.75|92.25|92.76|92.26|92.76|92.26|92.75|92.25|2
1736247450000|2025-01-07 10:57:30|92.78|92.28|92.78|92.28|92.8|92.3|92.78|92.28|5
1736247460000|2025-01-07 10:57:40|92.8|92.3|92.81|92.31|92.83|92.33|92.8|92.3|4
1736247470000|2025-01-07 10:57:50|92.82|92.32|92.79|92.29|92.82|92.32|92.79|92.29|3
1736247480000|2025-01-07 10:58:00|92.78|92.28|92.78|92.28|92.79|92.29|92.77|92.27|5
1736247490000|2025-01-07 10:58:10|92.77|92.27|92.75|92.25|92.77|92.27|92.75|92.25|7
1736247500000|2025-01-07 10:58:20|92.76|92.26|92.76|92.26|92.76|92.26|92.76|92.26|1
1736247510000|2025-01-07 10:58:30|92.75|92.25|92.68|92.18|92.75|92.25|92.68|92.18|8
1736247520000|2025-01-07 10:58:40|92.69|92.19|92.69|92.19|92.69|92.19|92.69|92.19|1
1736247550000|2025-01-07 10:59:10|92.71|92.21|92.7|92.2|92.71|92.21|92.7|92.2|2
1736247560000|2025-01-07 10:59:20|92.69|92.19|92.64|92.14|92.69|92.19|92.63|92.13|6
1736247570000|2025-01-07 10:59:30|92.63|92.13|92.64|92.14|92.64|92.14|92.63|92.13|2
1736247580000|2025-01-07 10:59:40|92.63|92.13|92.61|92.11|92.63|92.13|92.61|92.11|3
1736247590000|2025-01-07 10:59:50|92.62|92.12|92.62|92.12|92.62|92.12|92.61|92.11|3
1736247600000|2025-01-07 11:00:00|92.61|92.11|92.69|92.19|92.7|92.2|92.61|92.11|8
1736247610000|2025-01-07 11:00:10|92.7|92.2|92.71|92.21|92.72|92.22|92.69|92.19|9
1736247620000|2025-01-07 11:00:20|92.7|92.2|92.71|92.21|92.72|92.22|92.7|92.2|3
1736247630000|2025-01-07 11:00:30|92.7|92.2|92.73|92.23|92.74|92.24|92.7|92.2|6
1736247640000|2025-01-07 11:00:40|92.74|92.24|92.71|92.21|92.75|92.25|92.71|92.21|6
1736247650000|2025-01-07 11:00:50|92.7|92.2|92.73|92.23|92.73|92.23|92.69|92.19|8
1736247660000|2025-01-07 11:01:00|92.75|92.25|92.79|92.29|92.79|92.29|92.74|92.24|6
1736247670000|2025-01-07 11:01:10|92.8|92.3|92.82|92.32|92.82|92.32|92.8|92.3|3
1736247680000|2025-01-07 11:01:20|92.83|92.33|92.85|92.35|92.86|92.36|92.83|92.33|3
1736247690000|2025-01-07 11:01:30|92.84|92.34|92.78|92.28|92.84|92.34|92.78|92.28|8
1736247700000|2025-01-07 11:01:40|92.79|92.29|92.74|92.24|92.8|92.3|92.74|92.24|6
1736247710000|2025-01-07 11:01:50|92.73|92.23|92.72|92.22|92.73|92.23|92.7|92.2|11
1736247720000|2025-01-07 11:02:00|92.73|92.23|92.72|92.22|92.73|92.23|92.71|92.21|12
1736247740000|2025-01-07 11:02:20|92.71|92.21|92.71|92.21|92.71|92.21|92.7|92.2|5
1736247750000|2025-01-07 11:02:30|92.7|92.2|92.69|92.19|92.7|92.2|92.69|92.19|2
1736247760000|2025-01-07 11:02:40|92.68|92.18|92.69|92.19|92.69|92.19|92.65|92.15|4
1736247770000|2025-01-07 11:02:50|92.71|92.21|92.66|92.16|92.72|92.22|92.66|92.16|9
1736247780000|2025-01-07 11:03:00|92.65|92.15|92.7|92.2|92.7|92.2|92.65|92.15|6
1736247800000|2025-01-07 11:03:20|92.71|92.21|92.71|92.21|92.71|92.21|92.71|92.21|1
1736247810000|2025-01-07 11:03:30|92.7|92.2|92.65|92.15|92.71|92.21|92.64|92.14|7
1736247820000|2025-01-07 11:03:40|92.66|92.16|92.7|92.2|92.7|92.2|92.66|92.16|4
1736247840000|2025-01-07 11:04:00|92.71|92.21|92.72|92.22|92.74|92.24|92.7|92.2|12
1736247850000|2025-01-07 11:04:10|92.71|92.21|92.7|92.2|92.71|92.21|92.7|92.2|4
1736247860000|2025-01-07 11:04:20|92.71|92.21|92.71|92.21|92.72|92.22|92.7|92.2|9
1736247870000|2025-01-07 11:04:30|92.72|92.22|92.72|92.22|92.72|92.22|92.72|92.22|1
1736247880000|2025-01-07 11:04:40|92.73|92.23|92.73|92.23|92.74|92.24|92.72|92.22|5
1736247890000|2025-01-07 11:04:50|92.74|92.24|92.8|92.3|92.81|92.31|92.72|92.22|12
1736247900000|2025-01-07 11:05:00|92.79|92.29|92.84|92.34|92.84|92.34|92.79|92.29|5
1736247910000|2025-01-07 11:05:10|92.85|92.35|92.85|92.35|92.86|92.36|92.84|92.34|7
1736247920000|2025-01-07 11:05:20|92.86|92.36|92.86|92.36|92.86|92.36|92.86|92.36|1
1736247930000|2025-01-07 11:05:30|92.87|92.37|92.87|92.37|92.87|92.37|92.87|92.37|1
1736247940000|2025-01-07 11:05:40|92.88|92.38|92.88|92.38|92.88|92.38|92.88|92.38|1
1736247950000|2025-01-07 11:05:50|92.87|92.37|92.88|92.38|92.89|92.39|92.87|92.37|4
1736247960000|2025-01-07 11:06:00|92.85|92.35|92.8|92.3|92.85|92.35|92.8|92.3|5
1736247970000|2025-01-07 11:06:10|92.79|92.29|92.81|92.31|92.81|92.31|92.79|92.29|4
1736247980000|2025-01-07 11:06:20|92.82|92.32|92.82|92.32|92.82|92.32|92.82|92.32|1
1736247990000|2025-01-07 11:06:30|92.81|92.31|92.8|92.3|92.81|92.31|92.8|92.3|2
1736248000000|2025-01-07 11:06:40|92.79|92.29|92.8|92.3|92.8|92.3|92.79|92.29|2
1736248010000|2025-01-07 11:06:50|92.79|92.29|92.74|92.24|92.79|92.29|92.74|92.24|3
1736248020000|2025-01-07 11:07:00|92.75|92.25|92.74|92.24|92.75|92.25|92.74|92.24|4
1736248030000|2025-01-07 11:07:10|92.73|92.23|92.7|92.2|92.73|92.23|92.7|92.2|2
1736248040000|2025-01-07 11:07:20|92.71|92.21|92.71|92.21|92.72|92.22|92.71|92.21|5
1736248060000|2025-01-07 11:07:40|92.72|92.22|92.72|92.22|92.72|92.22|92.71|92.21|3
1736248080000|2025-01-07 11:08:00|92.73|92.23|92.73|92.23|92.73|92.23|92.72|92.22|3
1736248090000|2025-01-07 11:08:10|92.72|92.22|92.73|92.23|92.73|92.23|92.71|92.21|4
1736248100000|2025-01-07 11:08:20|92.72|92.22|92.7|92.2|92.72|92.22|92.7|92.2|3
1736248110000|2025-01-07 11:08:30|92.71|92.21|92.7|92.2|92.71|92.21|92.7|92.2|4
1736248140000|2025-01-07 11:09:00|92.69|92.19|92.63|92.13|92.69|92.19|92.63|92.13|4
1736248150000|2025-01-07 11:09:10|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|4
1736248160000|2025-01-07 11:09:20|92.64|92.14|92.68|92.18|92.69|92.19|92.64|92.14|10
1736248170000|2025-01-07 11:09:30|92.69|92.19|92.69|92.19|92.69|92.19|92.69|92.19|1
1736248190000|2025-01-07 11:09:50|92.68|92.18|92.68|92.18|92.69|92.19|92.68|92.18|5
1736248200000|2025-01-07 11:10:00|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736248210000|2025-01-07 11:10:10|92.69|92.19|92.69|92.19|92.69|92.19|92.68|92.18|3
1736248220000|2025-01-07 11:10:20|92.7|92.2|92.72|92.22|92.72|92.22|92.7|92.2|3
1736248230000|2025-01-07 11:10:30|92.73|92.23|92.73|92.23|92.73|92.23|92.73|92.23|1
1736248250000|2025-01-07 11:10:50|92.72|92.22|92.69|92.19|92.72|92.22|92.68|92.18|5
1736248260000|2025-01-07 11:11:00|92.7|92.2|92.69|92.19|92.7|92.2|92.69|92.19|2
1736248280000|2025-01-07 11:11:20|92.7|92.2|92.69|92.19|92.7|92.2|92.69|92.19|2
1736248290000|2025-01-07 11:11:30|92.7|92.2|92.68|92.18|92.7|92.2|92.68|92.18|2
1736248300000|2025-01-07 11:11:40|92.67|92.17|92.65|92.15|92.67|92.17|92.65|92.15|2
1736248310000|2025-01-07 11:11:50|92.64|92.14|92.65|92.15|92.66|92.16|92.64|92.14|4
1736248320000|2025-01-07 11:12:00|92.69|92.19|92.71|92.21|92.72|92.22|92.69|92.19|6
1736248330000|2025-01-07 11:12:10|92.72|92.22|92.71|92.21|92.72|92.22|92.71|92.21|2
1736248340000|2025-01-07 11:12:20|92.72|92.22|92.72|92.22|92.73|92.23|92.71|92.21|4
1736248350000|2025-01-07 11:12:30|92.73|92.23|92.8|92.3|92.8|92.3|92.73|92.23|6
1736248360000|2025-01-07 11:12:40|92.79|92.29|92.81|92.31|92.81|92.31|92.79|92.29|3
1736248370000|2025-01-07 11:12:50|92.82|92.32|92.82|92.32|92.84|92.34|92.81|92.31|7
1736248380000|2025-01-07 11:13:00|92.8|92.3|92.79|92.29|92.81|92.31|92.79|92.29|4
1736248390000|2025-01-07 11:13:10|92.78|92.28|92.74|92.24|92.78|92.28|92.74|92.24|2
1736248400000|2025-01-07 11:13:20|92.75|92.25|92.79|92.29|92.79|92.29|92.75|92.25|5
1736248410000|2025-01-07 11:13:30|92.81|92.31|92.82|92.32|92.82|92.32|92.81|92.31|2
1736248420000|2025-01-07 11:13:40|92.83|92.33|92.84|92.34|92.84|92.34|92.83|92.33|2
1736248440000|2025-01-07 11:14:00|92.83|92.33|92.82|92.32|92.83|92.33|92.81|92.31|4
1736248450000|2025-01-07 11:14:10|92.81|92.31|92.81|92.31|92.81|92.31|92.81|92.31|1
1736248460000|2025-01-07 11:14:20|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736248470000|2025-01-07 11:14:30|92.8|92.3|92.8|92.3|92.8|92.3|92.8|92.3|1
1736248490000|2025-01-07 11:14:50|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736248500000|2025-01-07 11:15:00|92.8|92.3|92.79|92.29|92.8|92.3|92.78|92.28|4
1736248510000|2025-01-07 11:15:10|92.78|92.28|92.79|92.29|92.8|92.3|92.78|92.28|6
1736248520000|2025-01-07 11:15:20|92.78|92.28|92.74|92.24|92.78|92.28|92.73|92.23|4
1736248530000|2025-01-07 11:15:30|92.73|92.23|92.67|92.17|92.73|92.23|92.66|92.16|7
1736248540000|2025-01-07 11:15:40|92.66|92.16|92.63|92.13|92.66|92.16|92.62|92.12|4
1736248550000|2025-01-07 11:15:50|92.64|92.14|92.68|92.18|92.68|92.18|92.62|92.12|8
1736248560000|2025-01-07 11:16:00|92.69|92.19|92.69|92.19|92.7|92.2|92.68|92.18|5
1736248570000|2025-01-07 11:16:10|92.7|92.2|92.7|92.2|92.7|92.2|92.7|92.2|1
1736248580000|2025-01-07 11:16:20|92.71|92.21|92.72|92.22|92.72|92.22|92.71|92.21|2
1736248590000|2025-01-07 11:16:30|92.73|92.23|92.78|92.28|92.78|92.28|92.73|92.23|4
1736248600000|2025-01-07 11:16:40|92.79|92.29|92.79|92.29|92.79|92.29|92.79|92.29|1
1736248610000|2025-01-07 11:16:50|92.8|92.3|92.83|92.33|92.83|92.33|92.79|92.29|8
1736248640000|2025-01-07 11:17:20|92.82|92.32|92.79|92.29|92.82|92.32|92.79|92.29|6
1736248650000|2025-01-07 11:17:30|92.8|92.3|92.8|92.3|92.81|92.31|92.8|92.3|3
1736248660000|2025-01-07 11:17:40|92.81|92.31|92.81|92.31|92.82|92.32|92.81|92.31|3
1736248670000|2025-01-07 11:17:50|92.82|92.32|92.87|92.37|92.88|92.38|92.82|92.32|4
1736248680000|2025-01-07 11:18:00|92.86|92.36|92.88|92.38|92.88|92.38|92.83|92.33|8
1736248690000|2025-01-07 11:18:10|92.89|92.39|92.88|92.38|92.89|92.39|92.88|92.38|2
1736248700000|2025-01-07 11:18:20|92.85|92.35|92.83|92.33|92.85|92.35|92.83|92.33|2
1736248710000|2025-01-07 11:18:30|92.82|92.32|92.84|92.34|92.84|92.34|92.82|92.32|3
1736248750000|2025-01-07 11:19:10|92.81|92.31|92.82|92.32|92.82|92.32|92.81|92.31|2
1736248770000|2025-01-07 11:19:30|92.81|92.31|92.8|92.3|92.81|92.31|92.79|92.29|6
1736248780000|2025-01-07 11:19:40|92.79|92.29|92.72|92.22|92.79|92.29|92.72|92.22|4
1736248800000|2025-01-07 11:20:00|92.73|92.23|92.7|92.2|92.73|92.23|92.7|92.2|6
1736248810000|2025-01-07 11:20:10|92.69|92.19|92.69|92.19|92.69|92.19|92.69|92.19|1
1736248820000|2025-01-07 11:20:20|92.68|92.18|92.63|92.13|92.68|92.18|92.63|92.13|6
1736248830000|2025-01-07 11:20:30|92.64|92.14|92.63|92.13|92.65|92.15|92.63|92.13|4
1736248850000|2025-01-07 11:20:50|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|2
1736248860000|2025-01-07 11:21:00|92.64|92.14|92.65|92.15|92.65|92.15|92.64|92.14|2
1736248870000|2025-01-07 11:21:10|92.64|92.14|92.68|92.18|92.68|92.18|92.64|92.14|4
1736248880000|2025-01-07 11:21:20|92.69|92.19|92.68|92.18|92.69|92.19|92.68|92.18|2
1736248890000|2025-01-07 11:21:30|92.66|92.16|92.62|92.12|92.66|92.16|92.62|92.12|6
1736248900000|2025-01-07 11:21:40|92.61|92.11|92.6|92.1|92.61|92.11|92.6|92.1|2
1736248910000|2025-01-07 11:21:50|92.61|92.11|92.6|92.1|92.61|92.11|92.6|92.1|2
1736248930000|2025-01-07 11:22:10|92.61|92.11|92.61|92.11|92.61|92.11|92.61|92.11|1
1736248940000|2025-01-07 11:22:20|92.62|92.12|92.65|92.15|92.65|92.15|92.62|92.12|4
1736248950000|2025-01-07 11:22:30|92.68|92.18|92.68|92.18|92.68|92.18|92.68|92.18|1
1736248970000|2025-01-07 11:22:50|92.64|92.14|92.64|92.14|92.64|92.14|92.64|92.14|1
1736248980000|2025-01-07 11:23:00|92.65|92.15|92.62|92.12|92.65|92.15|92.62|92.12|3
1736248990000|2025-01-07 11:23:10|92.63|92.13|92.64|92.14|92.65|92.15|92.63|92.13|4
1736249000000|2025-01-07 11:23:20|92.65|92.15|92.64|92.14|92.65|92.15|92.64|92.14|2
1736249010000|2025-01-07 11:23:30|92.63|92.13|92.63|92.13|92.64|92.14|92.63|92.13|5
1736249020000|2025-01-07 11:23:40|92.62|92.12|92.62|92.12|92.62|92.12|92.62|92.12|1
1736249030000|2025-01-07 11:23:50|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|2
1736249040000|2025-01-07 11:24:00|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|2
1736249050000|2025-01-07 11:24:10|92.63|92.13|92.63|92.13|92.63|92.13|92.63|92.13|1
1736249060000|2025-01-07 11:24:20|92.62|92.12|92.62|92.12|92.63|92.13|92.62|92.12|3
1736249070000|2025-01-07 11:24:30|92.61|92.11|92.6|92.1|92.61|92.11|92.6|92.1|2
1736249080000|2025-01-07 11:24:40|92.59|92.09|92.58|92.08|92.59|92.09|92.57|92.07|3
1736249090000|2025-01-07 11:24:50|92.59|92.09|92.59|92.09|92.59|92.09|92.58|92.08|3
1736249100000|2025-01-07 11:25:00|92.58|92.08|92.58|92.08|92.58|92.08|92.57|92.07|3
1736249140000|2025-01-07 11:25:40|92.59|92.09|92.58|92.08|92.59|92.09|92.58|92.08|2
1736249160000|2025-01-07 11:26:00|92.59|92.09|92.59|92.09|92.59|92.09|92.59|92.09|1
1736249170000|2025-01-07 11:26:10|92.6|92.1|92.59|92.09|92.62|92.12|92.59|92.09|6
1736249180000|2025-01-07 11:26:20|92.6|92.1|92.59|92.09|92.6|92.1|92.59|92.09|2
1736249190000|2025-01-07 11:26:30|92.6|92.1|92.59|92.09|92.6|92.1|92.59|92.09|2
1736249200000|2025-01-07 11:26:40|92.6|92.1|92.6|92.1|92.6|92.1|92.6|92.1|1
1736249220000|2025-01-07 11:27:00|92.61|92.11|92.63|92.13|92.63|92.13|92.61|92.11|3
1736249240000|2025-01-07 11:27:20|92.65|92.15|92.69|92.19|92.69|92.19|92.65|92.15|5
1736249290000|2025-01-07 11:28:10|92.68|92.18|92.63|92.13|92.68|92.18|92.62|92.12|4
1736249300000|2025-01-07 11:28:20|92.62|92.12|92.63|92.13|92.63|92.13|92.62|92.12|4
1736249310000|2025-01-07 11:28:30|92.62|92.12|92.62|92.12|92.62|92.12|92.61|92.11|3
1736249320000|2025-01-07 11:28:40|92.61|92.11|92.61|92.11|92.62|92.12|92.61|92.11|3
1736249330000|2025-01-07 11:28:50|92.6|92.1|92.59|92.09|92.6|92.1|92.59|92.09|2
1736249340000|2025-01-07 11:29:00|92.61|92.11|92.61|92.11|92.61|92.11|92.6|92.1|3
1736249350000|2025-01-07 11:29:10|92.62|92.12|92.61|92.11|92.62|92.12|92.61|92.11|2
1736249370000|2025-01-07 11:29:30|92.62|92.12|92.61|92.11|92.62|92.12|92.61|92.11|2
1736249380000|2025-01-07 11:29:40|92.62|92.12|92.64|92.14|92.64|92.14|92.62|92.12|3
1736249390000|2025-01-07 11:29:50|92.65|92.15|92.68|92.18|92.69|92.19|92.65|92.15|4
1736249400000|2025-01-07 11:30:00|92.67|92.17|92.66|92.16|92.67|92.17|92.65|92.15|4
1736249410000|2025-01-07 11:30:10|92.65|92.15|92.61|92.11|92.65|92.15|92.6|92.1|7
1736249420000|2025-01-07 11:30:20|92.6|92.1|92.61|92.11|92.61|92.11|92.59|92.09|4
1736249430000|2025-01-07 11:30:30|92.6|92.1|92.59|92.09|92.6|92.1|92.59|92.09|2
1736249460000|2025-01-07 11:31:00|92.58|92.08|92.54|92.04|92.58|92.08|92.54|92.04|4
1736249470000|2025-01-07 11:31:10|92.53|92.03|92.51|92.01|92.54|92.04|92.51|92.01|5
1736249480000|2025-01-07 11:31:20|92.53|92.03|92.5|92|92.53|92.03|92.49|91.99|8
1736249490000|2025-01-07 11:31:30|92.51|92.01|92.53|92.03|92.53|92.03|92.5|92|5
1736249500000|2025-01-07 11:31:40|92.54|92.04|92.58|92.08|92.6|92.1|92.54|92.04|8
1736249510000|2025-01-07 11:31:50|92.59|92.09|92.54|92.04|92.59|92.09|92.54|92.04|3
1736249520000|2025-01-07 11:32:00|92.52|92.02|92.49|91.99|92.52|92.02|92.48|91.98|5
1736249530000|2025-01-07 11:32:10|92.48|91.98|92.49|91.99|92.49|91.99|92.48|91.98|2
1736249540000|2025-01-07 11:32:20|92.48|91.98|92.41|91.91|92.48|91.98|92.41|91.91|6
1736249550000|2025-01-07 11:32:30|92.39|91.89|92.3|91.8|92.39|91.89|92.3|91.8|6
1736249560000|2025-01-07 11:32:40|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1736249570000|2025-01-07 11:32:50|92.3|91.8|92.28|91.78|92.3|91.8|92.28|91.78|3
1736249580000|2025-01-07 11:33:00|92.29|91.79|92.29|91.79|92.29|91.79|92.28|91.78|3
1736249590000|2025-01-07 11:33:10|92.28|91.78|92.26|91.76|92.28|91.78|92.23|91.73|8
1736249600000|2025-01-07 11:33:20|92.24|91.74|92.19|91.69|92.24|91.74|92.19|91.69|5
1736249610000|2025-01-07 11:33:30|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1736249620000|2025-01-07 11:33:40|92.17|91.67|92.16|91.66|92.17|91.67|92.16|91.66|2
1736249630000|2025-01-07 11:33:50|92.13|91.63|92.11|91.61|92.15|91.65|92.11|91.61|7
1736249640000|2025-01-07 11:34:00|92.12|91.62|92.09|91.59|92.13|91.63|92.09|91.59|7
1736249650000|2025-01-07 11:34:10|92.12|91.62|92.14|91.64|92.2|91.7|92.12|91.62|8
1736249660000|2025-01-07 11:34:20|92.13|91.63|92.08|91.58|92.13|91.63|92.08|91.58|7
1736249670000|2025-01-07 11:34:30|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1736249680000|2025-01-07 11:34:40|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|6
1736249690000|2025-01-07 11:34:50|92.08|91.58|92.02|91.52|92.08|91.58|92.02|91.52|5
1736249700000|2025-01-07 11:35:00|92.01|91.51|92.01|91.51|92.02|91.52|91.98|91.48|9
1736249710000|2025-01-07 11:35:10|92.02|91.52|92.01|91.51|92.08|91.58|92.01|91.51|10
1736249720000|2025-01-07 11:35:20|91.99|91.49|92.01|91.51|92.01|91.51|91.99|91.49|5
1736249730000|2025-01-07 11:35:30|92|91.5|91.99|91.49|92|91.5|91.98|91.48|4
1736249740000|2025-01-07 11:35:40|91.98|91.48|91.95|91.45|91.98|91.48|91.94|91.44|5
1736249750000|2025-01-07 11:35:50|91.96|91.46|91.96|91.46|91.97|91.47|91.96|91.46|3
1736249760000|2025-01-07 11:36:00|91.97|91.47|92.01|91.51|92.02|91.52|91.97|91.47|6
1736249770000|2025-01-07 11:36:10|92|91.5|92.01|91.51|92.01|91.51|91.99|91.49|5
1736249780000|2025-01-07 11:36:20|92.02|91.52|92.01|91.51|92.02|91.52|91.99|91.49|6
1736249790000|2025-01-07 11:36:30|92.02|91.52|92.01|91.51|92.02|91.52|92|91.5|6
1736249800000|2025-01-07 11:36:40|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|4
1736249810000|2025-01-07 11:36:50|92|91.5|91.93|91.43|92|91.5|91.93|91.43|8
1736249820000|2025-01-07 11:37:00|91.92|91.42|91.97|91.47|91.99|91.49|91.92|91.42|5
1736249830000|2025-01-07 11:37:10|91.98|91.48|91.99|91.49|92|91.5|91.98|91.48|5
1736249840000|2025-01-07 11:37:20|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1736249850000|2025-01-07 11:37:30|92|91.5|91.98|91.48|92|91.5|91.97|91.47|6
1736249870000|2025-01-07 11:37:50|91.99|91.49|91.9|91.4|92|91.5|91.88|91.38|14
1736249880000|2025-01-07 11:38:00|91.88|91.38|91.77|91.27|91.89|91.39|91.77|91.27|16
1736249890000|2025-01-07 11:38:10|91.76|91.26|91.8|91.3|91.8|91.3|91.76|91.26|11
1736249900000|2025-01-07 11:38:20|91.79|91.29|91.78|91.28|91.79|91.29|91.76|91.26|9
1736249910000|2025-01-07 11:38:30|91.77|91.27|91.69|91.19|91.77|91.27|91.68|91.18|9
1736249920000|2025-01-07 11:38:40|91.68|91.18|91.64|91.14|91.68|91.18|91.64|91.14|5
1736249930000|2025-01-07 11:38:50|91.63|91.13|91.48|90.98|91.63|91.13|91.42|90.92|14
1736249940000|2025-01-07 11:39:00|91.47|90.97|91.44|90.94|91.53|91.03|91.41|90.91|19
1736249950000|2025-01-07 11:39:10|91.45|90.95|91.54|91.04|91.59|91.09|91.43|90.93|18
1736249960000|2025-01-07 11:39:20|91.55|91.05|91.52|91.02|91.59|91.09|91.52|91.02|10
1736249970000|2025-01-07 11:39:30|91.53|91.03|91.59|91.09|91.6|91.1|91.52|91.02|11
1736249980000|2025-01-07 11:39:40|91.6|91.1|91.62|91.12|91.63|91.13|91.59|91.09|5
1736249990000|2025-01-07 11:39:50|91.63|91.13|91.7|91.2|91.71|91.21|91.63|91.13|7
1736250000000|2025-01-07 11:40:00|91.71|91.21|91.63|91.13|91.71|91.21|91.63|91.13|20
1736250010000|2025-01-07 11:40:10|91.64|91.14|91.58|91.08|91.64|91.14|91.58|91.08|12
1736250020000|2025-01-07 11:40:20|91.6|91.1|91.59|91.09|91.61|91.11|91.55|91.05|13
1736250030000|2025-01-07 11:40:30|91.58|91.08|91.5|91|91.58|91.08|91.5|91|13
1736250040000|2025-01-07 11:40:40|91.51|91.01|91.5|91|91.53|91.03|91.5|91|7
1736250050000|2025-01-07 11:40:50|91.51|91.01|91.52|91.02|91.52|91.02|91.5|91|4
1736250060000|2025-01-07 11:41:00|91.53|91.03|91.49|90.99|91.53|91.03|91.49|90.99|6
1736250070000|2025-01-07 11:41:10|91.48|90.98|91.49|90.99|91.5|91|91.48|90.98|6
1736250080000|2025-01-07 11:41:20|91.48|90.98|91.41|90.91|91.48|90.98|91.4|90.9|11
1736250090000|2025-01-07 11:41:30|91.4|90.9|91.39|90.89|91.4|90.9|91.3|90.8|19
1736250100000|2025-01-07 11:41:40|91.38|90.88|91.43|90.93|91.43|90.93|91.38|90.88|10
1736250110000|2025-01-07 11:41:50|91.44|90.94|91.41|90.91|91.48|90.98|91.41|90.91|10
1736250120000|2025-01-07 11:42:00|91.42|90.92|91.43|90.93|91.49|90.99|91.42|90.92|14
1736250130000|2025-01-07 11:42:10|91.42|90.92|91.31|90.81|91.42|90.92|91.29|90.79|11
1736250140000|2025-01-07 11:42:20|91.3|90.8|91.5|91|91.5|91|91.3|90.8|17
1736250150000|2025-01-07 11:42:30|91.49|90.99|91.53|91.03|91.58|91.08|91.49|90.99|14
1736250160000|2025-01-07 11:42:40|91.54|91.04|91.62|91.12|91.63|91.13|91.54|91.04|13
1736250170000|2025-01-07 11:42:50|91.63|91.13|91.63|91.13|91.64|91.14|91.62|91.12|7
1736250180000|2025-01-07 11:43:00|91.64|91.14|91.58|91.08|91.64|91.14|91.58|91.08|8
1736250190000|2025-01-07 11:43:10|91.59|91.09|91.5|91|91.59|91.09|91.49|90.99|11
1736250200000|2025-01-07 11:43:20|91.49|90.99|91.49|90.99|91.52|91.02|91.49|90.99|8
1736250210000|2025-01-07 11:43:30|91.48|90.98|91.44|90.94|91.49|90.99|91.44|90.94|9
1736250220000|2025-01-07 11:43:40|91.43|90.93|91.41|90.91|91.43|90.93|91.41|90.91|3
1736250230000|2025-01-07 11:43:50|91.4|90.9|91.39|90.89|91.4|90.9|91.38|90.88|3
1736250240000|2025-01-07 11:44:00|91.4|90.9|91.39|90.89|91.4|90.9|91.34|90.84|10
1736250250000|2025-01-07 11:44:10|91.38|90.88|91.39|90.89|91.39|90.89|91.38|90.88|2
1736250260000|2025-01-07 11:44:20|91.4|90.9|91.4|90.9|91.42|90.92|91.39|90.89|9
1736250270000|2025-01-07 11:44:30|91.39|90.89|91.36|90.86|91.41|90.91|91.36|90.86|7
1736250280000|2025-01-07 11:44:40|91.34|90.84|91.29|90.79|91.36|90.86|91.29|90.79|8
1736250290000|2025-01-07 11:44:50|91.3|90.8|91.29|90.79|91.3|90.8|91.29|90.79|6
1736250300000|2025-01-07 11:45:00|91.28|90.78|91.3|90.8|91.31|90.81|91.28|90.78|6
1736250310000|2025-01-07 11:45:10|91.31|90.81|91.33|90.83|91.35|90.85|91.31|90.81|6
1736250320000|2025-01-07 11:45:20|91.32|90.82|91.32|90.82|91.35|90.85|91.31|90.81|9
1736250330000|2025-01-07 11:45:30|91.31|90.81|91.22|90.72|91.32|90.82|91.22|90.72|9
1736250340000|2025-01-07 11:45:40|91.23|90.73|91.23|90.73|91.24|90.74|91.23|90.73|5
1736250350000|2025-01-07 11:45:50|91.22|90.72|91.19|90.69|91.22|90.72|91.19|90.69|5
1736250360000|2025-01-07 11:46:00|91.2|90.7|91.03|90.53|91.2|90.7|91.03|90.53|24
1736250370000|2025-01-07 11:46:10|91.02|90.52|91.14|90.64|91.19|90.69|91.02|90.52|17
1736250380000|2025-01-07 11:46:20|91.15|90.65|91.18|90.68|91.22|90.72|91.14|90.64|10
1736250390000|2025-01-07 11:46:30|91.17|90.67|91.19|90.69|91.25|90.75|91.16|90.66|17
1736250400000|2025-01-07 11:46:40|91.18|90.68|91.13|90.63|91.21|90.71|91.13|90.63|13
1736250410000|2025-01-07 11:46:50|91.11|90.61|91.01|90.51|91.11|90.61|91|90.5|10
1736250420000|2025-01-07 11:47:00|91.02|90.52|91.12|90.62|91.12|90.62|91.01|90.51|16
1736250430000|2025-01-07 11:47:10|91.13|90.63|91.09|90.59|91.13|90.63|91.08|90.58|12
1736250440000|2025-01-07 11:47:20|91.1|90.6|91.04|90.54|91.1|90.6|91.04|90.54|8
1736250450000|2025-01-07 11:47:30|91.03|90.53|90.98|90.48|91.04|90.54|90.98|90.48|12
1736250460000|2025-01-07 11:47:40|90.99|90.49|90.99|90.49|91.02|90.52|90.99|90.49|9
1736250470000|2025-01-07 11:47:50|90.98|90.48|90.95|90.45|90.98|90.48|90.94|90.44|8
1736250480000|2025-01-07 11:48:00|90.94|90.44|91.1|90.6|91.1|90.6|90.93|90.43|12
1736250490000|2025-01-07 11:48:10|91.11|90.61|91.22|90.72|91.22|90.72|91.11|90.61|16
1736250500000|2025-01-07 11:48:20|91.21|90.71|91.18|90.68|91.22|90.72|91.15|90.65|20
1736250510000|2025-01-07 11:48:30|91.19|90.69|91.21|90.71|91.23|90.73|91.19|90.69|12
1736250520000|2025-01-07 11:48:40|91.2|90.7|91.21|90.71|91.21|90.71|91.19|90.69|6
1736250530000|2025-01-07 11:48:50|91.2|90.7|91.18|90.68|91.2|90.7|91.18|90.68|3
1736250540000|2025-01-07 11:49:00|91.17|90.67|91.11|90.61|91.18|90.68|91.1|90.6|12
1736250550000|2025-01-07 11:49:10|91.14|90.64|91.1|90.6|91.14|90.64|91.08|90.58|9
1736250560000|2025-01-07 11:49:20|91.09|90.59|91.11|90.61|91.19|90.69|91.09|90.59|17
1736250570000|2025-01-07 11:49:30|91.12|90.62|91.11|90.61|91.15|90.65|91.09|90.59|10
1736250580000|2025-01-07 11:49:40|91.09|90.59|91.03|90.53|91.09|90.59|91.03|90.53|8
1736250590000|2025-01-07 11:49:50|91.04|90.54|91.02|90.52|91.04|90.54|91.01|90.51|5
1736250600000|2025-01-07 11:50:00|91.03|90.53|90.99|90.49|91.08|90.58|90.94|90.44|22
1736250610000|2025-01-07 11:50:10|90.98|90.48|91.02|90.52|91.02|90.52|90.94|90.44|10
1736250620000|2025-01-07 11:50:20|91.01|90.51|91.08|90.58|91.09|90.59|91.01|90.51|12
1736250630000|2025-01-07 11:50:30|91.09|90.59|91.22|90.72|91.22|90.72|91.09|90.59|11
1736250640000|2025-01-07 11:50:40|91.21|90.71|91.29|90.79|91.29|90.79|91.21|90.71|16
1736250650000|2025-01-07 11:50:50|91.3|90.8|91.22|90.72|91.31|90.81|91.22|90.72|15
1736250660000|2025-01-07 11:51:00|91.28|90.78|91.29|90.79|91.31|90.81|91.27|90.77|9
1736250670000|2025-01-07 11:51:10|91.28|90.78|91.32|90.82|91.32|90.82|91.26|90.76|10
1736250680000|2025-01-07 11:51:20|91.33|90.83|91.43|90.93|91.43|90.93|91.29|90.79|17
1736250690000|2025-01-07 11:51:30|91.44|90.94|91.52|91.02|91.52|91.02|91.44|90.94|17
1736250700000|2025-01-07 11:51:40|91.49|90.99|91.49|90.99|91.51|91.01|91.45|90.95|16
1736250710000|2025-01-07 11:51:50|91.5|91|91.47|90.97|91.51|91.01|91.47|90.97|7
1736250720000|2025-01-07 11:52:00|91.48|90.98|91.55|91.05|91.56|91.06|91.47|90.97|12
1736250730000|2025-01-07 11:52:10|91.54|91.04|91.57|91.07|91.57|91.07|91.5|91|12
1736250740000|2025-01-07 11:52:20|91.56|91.06|91.65|91.15|91.65|91.15|91.52|91.02|14
1736250750000|2025-01-07 11:52:30|91.64|91.14|91.65|91.15|91.7|91.2|91.64|91.14|9
1736250760000|2025-01-07 11:52:40|91.64|91.14|91.54|91.04|91.64|91.14|91.54|91.04|7
1736250770000|2025-01-07 11:52:50|91.56|91.06|91.61|91.11|91.62|91.12|91.55|91.05|12
1736250780000|2025-01-07 11:53:00|91.62|91.12|91.57|91.07|91.62|91.12|91.56|91.06|15
1736250790000|2025-01-07 11:53:10|91.58|91.08|91.49|90.99|91.58|91.08|91.48|90.98|14
1736250800000|2025-01-07 11:53:20|91.51|91.01|91.48|90.98|91.51|91.01|91.48|90.98|9
1736250810000|2025-01-07 11:53:30|91.47|90.97|91.5|91|91.5|91|91.45|90.95|6
1736250820000|2025-01-07 11:53:40|91.49|90.99|91.49|90.99|91.5|91|91.48|90.98|11
1736250830000|2025-01-07 11:53:50|91.5|91|91.51|91.01|91.53|91.03|91.5|91|6
1736250840000|2025-01-07 11:54:00|91.48|90.98|91.47|90.97|91.48|90.98|91.47|90.97|6
1736250850000|2025-01-07 11:54:10|91.42|90.92|91.5|91|91.51|91.01|91.42|90.92|11
1736250860000|2025-01-07 11:54:20|91.49|90.99|91.51|91.01|91.51|91.01|91.49|90.99|6
1736250870000|2025-01-07 11:54:30|91.5|91|91.49|90.99|91.51|91.01|91.48|90.98|5
1736250880000|2025-01-07 11:54:40|91.48|90.98|91.49|90.99|91.49|90.99|91.48|90.98|6
1736250890000|2025-01-07 11:54:50|91.5|91|91.49|90.99|91.51|91.01|91.49|90.99|7
1736250900000|2025-01-07 11:55:00|91.48|90.98|91.43|90.93|91.48|90.98|91.43|90.93|7
1736250910000|2025-01-07 11:55:10|91.44|90.94|91.45|90.95|91.45|90.95|91.43|90.93|4
1736250920000|2025-01-07 11:55:20|91.41|90.91|91.38|90.88|91.41|90.91|91.38|90.88|6
1736250930000|2025-01-07 11:55:30|91.34|90.84|91.28|90.78|91.34|90.84|91.28|90.78|8
1736250940000|2025-01-07 11:55:40|91.29|90.79|91.33|90.83|91.33|90.83|91.29|90.79|5
1736250960000|2025-01-07 11:56:00|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1736250970000|2025-01-07 11:56:10|91.31|90.81|91.3|90.8|91.31|90.81|91.28|90.78|5
1736250980000|2025-01-07 11:56:20|91.31|90.81|91.41|90.91|91.41|90.91|91.31|90.81|12
1736250990000|2025-01-07 11:56:30|91.43|90.93|91.44|90.94|91.44|90.94|91.42|90.92|8
1736251000000|2025-01-07 11:56:40|91.48|90.98|91.54|91.04|91.59|91.09|91.48|90.98|20
1736251010000|2025-01-07 11:56:50|91.51|91.01|91.5|91|91.51|91.01|91.5|91|4
1736251020000|2025-01-07 11:57:00|91.49|90.99|91.48|90.98|91.49|90.99|91.44|90.94|11
1736251030000|2025-01-07 11:57:10|91.5|91|91.49|90.99|91.5|91|91.49|90.99|2
1736251040000|2025-01-07 11:57:20|91.5|91|91.53|91.03|91.53|91.03|91.49|90.99|7
1736251050000|2025-01-07 11:57:30|91.54|91.04|91.63|91.13|91.63|91.13|91.54|91.04|12
1736251060000|2025-01-07 11:57:40|91.64|91.14|91.63|91.13|91.65|91.15|91.62|91.12|9
1736251070000|2025-01-07 11:57:50|91.62|91.12|91.62|91.12|91.62|91.12|91.61|91.11|7
1736251080000|2025-01-07 11:58:00|91.61|91.11|91.53|91.03|91.61|91.11|91.52|91.02|9
1736251090000|2025-01-07 11:58:10|91.52|91.02|91.49|90.99|91.52|91.02|91.47|90.97|6
1736251100000|2025-01-07 11:58:20|91.5|91|91.52|91.02|91.52|91.02|91.5|91|5
1736251120000|2025-01-07 11:58:40|91.51|91.01|91.53|91.03|91.54|91.04|91.5|91|9
1736251130000|2025-01-07 11:58:50|91.52|91.02|91.58|91.08|91.61|91.11|91.5|91|11
1736251140000|2025-01-07 11:59:00|91.59|91.09|91.53|91.03|91.59|91.09|91.53|91.03|6
1736251150000|2025-01-07 11:59:10|91.52|91.02|91.5|91|91.52|91.02|91.5|91|3
1736251160000|2025-01-07 11:59:20|91.51|91.01|91.52|91.02|91.52|91.02|91.5|91|5
1736251170000|2025-01-07 11:59:30|91.51|91.01|91.51|91.01|91.52|91.02|91.51|91.01|3
1736251180000|2025-01-07 11:59:40|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736251190000|2025-01-07 11:59:50|91.53|91.03|91.53|91.03|91.54|91.04|91.53|91.03|7
1736251200000|2025-01-07 12:00:00|91.54|91.04|91.62|91.12|91.62|91.12|91.54|91.04|10
1736251210000|2025-01-07 12:00:10|91.61|91.11|91.58|91.08|91.61|91.11|91.58|91.08|3
1736251220000|2025-01-07 12:00:20|91.51|91.01|91.49|90.99|91.52|91.02|91.49|90.99|9
1736251230000|2025-01-07 12:00:30|91.48|90.98|91.5|91|91.5|91|91.48|90.98|3
1736251240000|2025-01-07 12:00:40|91.49|90.99|91.52|91.02|91.52|91.02|91.49|90.99|5
1736251250000|2025-01-07 12:00:50|91.51|91.01|91.52|91.02|91.53|91.03|91.5|91|10
1736251260000|2025-01-07 12:01:00|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736251270000|2025-01-07 12:01:10|91.52|91.02|91.44|90.94|91.52|91.02|91.44|90.94|7
1736251280000|2025-01-07 12:01:20|91.45|90.95|91.38|90.88|91.45|90.95|91.38|90.88|8
1736251290000|2025-01-07 12:01:30|91.37|90.87|91.35|90.85|91.39|90.89|91.34|90.84|12
1736251300000|2025-01-07 12:01:40|91.36|90.86|91.29|90.79|91.36|90.86|91.29|90.79|9
1736251310000|2025-01-07 12:01:50|91.32|90.82|91.3|90.8|91.33|90.83|91.3|90.8|5
1736251320000|2025-01-07 12:02:00|91.29|90.79|91.38|90.88|91.4|90.9|91.29|90.79|11
1736251330000|2025-01-07 12:02:10|91.4|90.9|91.47|90.97|91.47|90.97|91.39|90.89|8
1736251340000|2025-01-07 12:02:20|91.46|90.96|91.48|90.98|91.49|90.99|91.43|90.93|9
1736251350000|2025-01-07 12:02:30|91.47|90.97|91.49|90.99|91.5|91|91.44|90.94|9
1736251360000|2025-01-07 12:02:40|91.5|91|91.49|90.99|91.51|91.01|91.45|90.95|11
1736251370000|2025-01-07 12:02:50|91.5|91|91.49|90.99|91.5|91|91.45|90.95|9
1736251380000|2025-01-07 12:03:00|91.5|91|91.52|91.02|91.52|91.02|91.49|90.99|6
1736251390000|2025-01-07 12:03:10|91.53|91.03|91.54|91.04|91.54|91.04|91.51|91.01|8
1736251400000|2025-01-07 12:03:20|91.53|91.03|91.61|91.11|91.61|91.11|91.52|91.02|8
1736251410000|2025-01-07 12:03:30|91.62|91.12|91.71|91.21|91.72|91.22|91.62|91.12|11
1736251420000|2025-01-07 12:03:40|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|8
1736251430000|2025-01-07 12:03:50|91.67|91.17|91.7|91.2|91.7|91.2|91.65|91.15|11
1736251440000|2025-01-07 12:04:00|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|2
1736251450000|2025-01-07 12:04:10|91.69|91.19|91.68|91.18|91.7|91.2|91.68|91.18|8
1736251460000|2025-01-07 12:04:20|91.69|91.19|91.67|91.17|91.7|91.2|91.66|91.16|11
1736251470000|2025-01-07 12:04:30|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|6
1736251480000|2025-01-07 12:04:40|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736251490000|2025-01-07 12:04:50|91.61|91.11|91.61|91.11|91.61|91.11|91.6|91.1|3
1736251500000|2025-01-07 12:05:00|91.63|91.13|91.63|91.13|91.64|91.14|91.63|91.13|7
1736251510000|2025-01-07 12:05:10|91.62|91.12|91.64|91.14|91.64|91.14|91.61|91.11|11
1736251530000|2025-01-07 12:05:30|91.63|91.13|91.62|91.12|91.65|91.15|91.62|91.12|5
1736251540000|2025-01-07 12:05:40|91.63|91.13|91.69|91.19|91.7|91.2|91.63|91.13|8
1736251550000|2025-01-07 12:05:50|91.7|91.2|91.68|91.18|91.7|91.2|91.68|91.18|3
1736251560000|2025-01-07 12:06:00|91.65|91.15|91.63|91.13|91.65|91.15|91.63|91.13|3
1736251570000|2025-01-07 12:06:10|91.61|91.11|91.62|91.12|91.62|91.12|91.6|91.1|7
1736251580000|2025-01-07 12:06:20|91.61|91.11|91.62|91.12|91.63|91.13|91.61|91.11|4
1736251590000|2025-01-07 12:06:30|91.61|91.11|91.63|91.13|91.63|91.13|91.6|91.1|7
1736251600000|2025-01-07 12:06:40|91.62|91.12|91.6|91.1|91.62|91.12|91.59|91.09|5
1736251610000|2025-01-07 12:06:50|91.61|91.11|91.62|91.12|91.63|91.13|91.61|91.11|4
1736251620000|2025-01-07 12:07:00|91.63|91.13|91.62|91.12|91.63|91.13|91.61|91.11|7
1736251630000|2025-01-07 12:07:10|91.65|91.15|91.6|91.1|91.65|91.15|91.6|91.1|8
1736251640000|2025-01-07 12:07:20|91.59|91.09|91.62|91.12|91.62|91.12|91.59|91.09|6
1736251650000|2025-01-07 12:07:30|91.6|91.1|91.59|91.09|91.6|91.1|91.59|91.09|2
1736251660000|2025-01-07 12:07:40|91.55|91.05|91.55|91.05|91.55|91.05|91.54|91.04|3
1736251670000|2025-01-07 12:07:50|91.56|91.06|91.59|91.09|91.59|91.09|91.56|91.06|4
1736251680000|2025-01-07 12:08:00|91.61|91.11|91.62|91.12|91.62|91.12|91.6|91.1|3
1736251690000|2025-01-07 12:08:10|91.61|91.11|91.54|91.04|91.61|91.11|91.53|91.03|9
1736251700000|2025-01-07 12:08:20|91.55|91.05|91.45|90.95|91.55|91.05|91.43|90.93|7
1736251710000|2025-01-07 12:08:30|91.44|90.94|91.39|90.89|91.44|90.94|91.38|90.88|5
1736251720000|2025-01-07 12:08:40|91.38|90.88|91.38|90.88|91.39|90.89|91.37|90.87|7
1736251740000|2025-01-07 12:09:00|91.41|90.91|91.46|90.96|91.46|90.96|91.4|90.9|9
1736251750000|2025-01-07 12:09:10|91.48|90.98|91.49|90.99|91.49|90.99|91.48|90.98|6
1736251760000|2025-01-07 12:09:20|91.48|90.98|91.42|90.92|91.48|90.98|91.42|90.92|8
1736251770000|2025-01-07 12:09:30|91.41|90.91|91.33|90.83|91.41|90.91|91.33|90.83|9
1736251780000|2025-01-07 12:09:40|91.32|90.82|91.34|90.84|91.34|90.84|91.32|90.82|3
1736251790000|2025-01-07 12:09:50|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736251800000|2025-01-07 12:10:00|91.34|90.84|91.37|90.87|91.38|90.88|91.33|90.83|6
1736251810000|2025-01-07 12:10:10|91.36|90.86|91.51|91.01|91.52|91.02|91.36|90.86|10
1736251820000|2025-01-07 12:10:20|91.5|91|91.51|91.01|91.53|91.03|91.49|90.99|7
1736251830000|2025-01-07 12:10:30|91.52|91.02|91.53|91.03|91.53|91.03|91.52|91.02|2
1736251840000|2025-01-07 12:10:40|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1736251860000|2025-01-07 12:11:00|91.58|91.08|91.42|90.92|91.59|91.09|91.42|90.92|9
1736251870000|2025-01-07 12:11:10|91.41|90.91|91.39|90.89|91.41|90.91|91.39|90.89|5
1736251880000|2025-01-07 12:11:20|91.37|90.87|91.31|90.81|91.37|90.87|91.31|90.81|4
1736251890000|2025-01-07 12:11:30|91.33|90.83|91.34|90.84|91.34|90.84|91.32|90.82|6
1736251900000|2025-01-07 12:11:40|91.33|90.83|91.33|90.83|91.35|90.85|91.32|90.82|7
1736251910000|2025-01-07 12:11:50|91.34|90.84|91.38|90.88|91.41|90.91|91.34|90.84|5
1736251920000|2025-01-07 12:12:00|91.37|90.87|91.43|90.93|91.43|90.93|91.35|90.85|14
1736251930000|2025-01-07 12:12:10|91.42|90.92|91.38|90.88|91.42|90.92|91.38|90.88|4
1736251940000|2025-01-07 12:12:20|91.39|90.89|91.34|90.84|91.39|90.89|91.34|90.84|9
1736251950000|2025-01-07 12:12:30|91.35|90.85|91.4|90.9|91.4|90.9|91.34|90.84|15
1736251960000|2025-01-07 12:12:40|91.39|90.89|91.35|90.85|91.39|90.89|91.35|90.85|4
1736251970000|2025-01-07 12:12:50|91.34|90.84|91.35|90.85|91.35|90.85|91.34|90.84|2
1736251990000|2025-01-07 12:13:10|91.34|90.84|91.32|90.82|91.34|90.84|91.32|90.82|4
1736252000000|2025-01-07 12:13:20|91.3|90.8|91.32|90.82|91.32|90.82|91.29|90.79|4
1736252010000|2025-01-07 12:13:30|91.31|90.81|91.31|90.81|91.33|90.83|91.3|90.8|8
1736252020000|2025-01-07 12:13:40|91.32|90.82|91.3|90.8|91.32|90.82|91.28|90.78|7
1736252030000|2025-01-07 12:13:50|91.29|90.79|91.29|90.79|91.29|90.79|91.29|90.79|1
1736252040000|2025-01-07 12:14:00|91.31|90.81|91.31|90.81|91.32|90.82|91.29|90.79|7
1736252050000|2025-01-07 12:14:10|91.32|90.82|91.41|90.91|91.41|90.91|91.31|90.81|9
1736252060000|2025-01-07 12:14:20|91.4|90.9|91.39|90.89|91.4|90.9|91.39|90.89|2
1736252070000|2025-01-07 12:14:30|91.4|90.9|91.37|90.87|91.41|90.91|91.37|90.87|7
1736252080000|2025-01-07 12:14:40|91.35|90.85|91.31|90.81|91.35|90.85|91.31|90.81|8
1736252090000|2025-01-07 12:14:50|91.3|90.8|91.3|90.8|91.31|90.81|91.29|90.79|4
1736252100000|2025-01-07 12:15:00|91.29|90.79|91.39|90.89|91.4|90.9|91.29|90.79|10
1736252110000|2025-01-07 12:15:10|91.4|90.9|91.38|90.88|91.42|90.92|91.38|90.88|7
1736252120000|2025-01-07 12:15:20|91.4|90.9|91.4|90.9|91.4|90.9|91.39|90.89|5
1736252130000|2025-01-07 12:15:30|91.41|90.91|91.47|90.97|91.47|90.97|91.41|90.91|7
1736252140000|2025-01-07 12:15:40|91.49|90.99|91.48|90.98|91.49|90.99|91.47|90.97|7
1736252150000|2025-01-07 12:15:50|91.47|90.97|91.43|90.93|91.47|90.97|91.42|90.92|12
1736252160000|2025-01-07 12:16:00|91.44|90.94|91.48|90.98|91.49|90.99|91.44|90.94|4
1736252170000|2025-01-07 12:16:10|91.49|90.99|91.5|91|91.53|91.03|91.49|90.99|8
1736252180000|2025-01-07 12:16:20|91.49|90.99|91.49|90.99|91.5|91|91.49|90.99|5
1736252190000|2025-01-07 12:16:30|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736252200000|2025-01-07 12:16:40|91.46|90.96|91.45|90.95|91.47|90.97|91.44|90.94|6
1736252210000|2025-01-07 12:16:50|91.44|90.94|91.37|90.87|91.44|90.94|91.37|90.87|10
1736252220000|2025-01-07 12:17:00|91.4|90.9|91.39|90.89|91.41|90.91|91.39|90.89|10
1736252230000|2025-01-07 12:17:10|91.38|90.88|91.38|90.88|91.4|90.9|91.38|90.88|7
1736252240000|2025-01-07 12:17:20|91.37|90.87|91.32|90.82|91.38|90.88|91.32|90.82|8
1736252250000|2025-01-07 12:17:30|91.31|90.81|91.31|90.81|91.31|90.81|91.29|90.79|4
1736252260000|2025-01-07 12:17:40|91.3|90.8|91.23|90.73|91.3|90.8|91.22|90.72|5
1736252270000|2025-01-07 12:17:50|91.24|90.74|91.24|90.74|91.25|90.75|91.24|90.74|3
1736252280000|2025-01-07 12:18:00|91.25|90.75|91.28|90.78|91.28|90.78|91.24|90.74|7
1736252290000|2025-01-07 12:18:10|91.29|90.79|91.27|90.77|91.3|90.8|91.27|90.77|8
1736252300000|2025-01-07 12:18:20|91.28|90.78|91.32|90.82|91.33|90.83|91.28|90.78|10
1736252310000|2025-01-07 12:18:30|91.34|90.84|91.39|90.89|91.39|90.89|91.33|90.83|6
1736252320000|2025-01-07 12:18:40|91.38|90.88|91.31|90.81|91.38|90.88|91.31|90.81|5
1736252330000|2025-01-07 12:18:50|91.32|90.82|91.29|90.79|91.32|90.82|91.29|90.79|6
1736252340000|2025-01-07 12:19:00|91.32|90.82|91.28|90.78|91.32|90.82|91.28|90.78|5
1736252350000|2025-01-07 12:19:10|91.26|90.76|91.18|90.68|91.27|90.77|91.18|90.68|8
1736252360000|2025-01-07 12:19:20|91.16|90.66|91.15|90.65|91.17|90.67|91.14|90.64|7
1736252370000|2025-01-07 12:19:30|91.17|90.67|91.13|90.63|91.18|90.68|91.12|90.62|6
1736252380000|2025-01-07 12:19:40|91.12|90.62|91.12|90.62|91.12|90.62|91.11|90.61|3
1736252390000|2025-01-07 12:19:50|91.13|90.63|91.1|90.6|91.17|90.67|91.09|90.59|12
1736252400000|2025-01-07 12:20:00|91.09|90.59|91.09|90.59|91.13|90.63|91.09|90.59|10
1736252410000|2025-01-07 12:20:10|91.08|90.58|91.06|90.56|91.08|90.58|91.06|90.56|5
1736252420000|2025-01-07 12:20:20|91.05|90.55|91.02|90.52|91.05|90.55|90.99|90.49|11
1736252430000|2025-01-07 12:20:30|91.03|90.53|91.03|90.53|91.03|90.53|91.02|90.52|3
1736252440000|2025-01-07 12:20:40|91.04|90.54|91.06|90.56|91.06|90.56|91.03|90.53|4
1736252450000|2025-01-07 12:20:50|91.07|90.57|91.08|90.58|91.08|90.58|91.07|90.57|2
1736252460000|2025-01-07 12:21:00|91.09|90.59|91.08|90.58|91.09|90.59|91.08|90.58|2
1736252470000|2025-01-07 12:21:10|91.09|90.59|91.14|90.64|91.14|90.64|91.09|90.59|5
1736252480000|2025-01-07 12:21:20|91.18|90.68|91.18|90.68|91.19|90.69|91.18|90.68|3
1736252490000|2025-01-07 12:21:30|91.17|90.67|91.13|90.63|91.17|90.67|91.13|90.63|5
1736252500000|2025-01-07 12:21:40|91.14|90.64|91.07|90.57|91.14|90.64|91.07|90.57|8
1736252510000|2025-01-07 12:21:50|91.06|90.56|91.07|90.57|91.07|90.57|91.06|90.56|2
1736252520000|2025-01-07 12:22:00|91.08|90.58|91.09|90.59|91.09|90.59|91.05|90.55|10
1736252530000|2025-01-07 12:22:10|91.08|90.58|91.18|90.68|91.18|90.68|91.08|90.58|8
1736252540000|2025-01-07 12:22:20|91.17|90.67|91.19|90.69|91.19|90.69|91.14|90.64|9
1736252550000|2025-01-07 12:22:30|91.2|90.7|91.2|90.7|91.21|90.71|91.2|90.7|3
1736252570000|2025-01-07 12:22:50|91.19|90.69|91.14|90.64|91.19|90.69|91.14|90.64|5
1736252580000|2025-01-07 12:23:00|91.15|90.65|91.16|90.66|91.17|90.67|91.15|90.65|3
1736252590000|2025-01-07 12:23:10|91.15|90.65|91.12|90.62|91.15|90.65|91.12|90.62|3
1736252600000|2025-01-07 12:23:20|91.11|90.61|91.12|90.62|91.12|90.62|91.1|90.6|7
1736252620000|2025-01-07 12:23:40|91.11|90.61|91.11|90.61|91.12|90.62|91.11|90.61|3
1736252630000|2025-01-07 12:23:50|91.1|90.6|91.11|90.61|91.12|90.62|91.1|90.6|5
1736252640000|2025-01-07 12:24:00|91.07|90.57|91.06|90.56|91.08|90.58|91.04|90.54|7
1736252650000|2025-01-07 12:24:10|91.05|90.55|91.07|90.57|91.07|90.57|91.01|90.51|9
1736252660000|2025-01-07 12:24:20|91.08|90.58|91.08|90.58|91.08|90.58|91.08|90.58|1
1736252670000|2025-01-07 12:24:30|91.06|90.56|91.06|90.56|91.07|90.57|91.03|90.53|6
1736252680000|2025-01-07 12:24:40|91.07|90.57|91.07|90.57|91.08|90.58|91.05|90.55|6
1736252690000|2025-01-07 12:24:50|91.06|90.56|91.03|90.53|91.06|90.56|91.03|90.53|4
1736252710000|2025-01-07 12:25:10|91.04|90.54|91.01|90.51|91.04|90.54|91.01|90.51|3
1736252720000|2025-01-07 12:25:20|91.08|90.58|91.1|90.6|91.1|90.6|91.07|90.57|6
1736252730000|2025-01-07 12:25:30|91.11|90.61|91.06|90.56|91.11|90.61|91.05|90.55|6
1736252740000|2025-01-07 12:25:40|91.05|90.55|91.06|90.56|91.06|90.56|91.05|90.55|4
1736252760000|2025-01-07 12:26:00|91.05|90.55|91.12|90.62|91.12|90.62|91.05|90.55|5
1736252770000|2025-01-07 12:26:10|91.11|90.61|91.08|90.58|91.11|90.61|91.08|90.58|9
1736252780000|2025-01-07 12:26:20|91.09|90.59|91.09|90.59|91.11|90.61|91.09|90.59|5
1736252790000|2025-01-07 12:26:30|91.1|90.6|91.11|90.61|91.11|90.61|91.1|90.6|2
1736252800000|2025-01-07 12:26:40|91.13|90.63|91.2|90.7|91.2|90.7|91.12|90.62|12
1736252810000|2025-01-07 12:26:50|91.19|90.69|91.19|90.69|91.2|90.7|91.19|90.69|3
1736252820000|2025-01-07 12:27:00|91.2|90.7|91.21|90.71|91.21|90.71|91.19|90.69|4
1736252830000|2025-01-07 12:27:10|91.22|90.72|91.19|90.69|91.23|90.73|91.19|90.69|5
1736252840000|2025-01-07 12:27:20|91.16|90.66|91.15|90.65|91.16|90.66|91.15|90.65|2
1736252860000|2025-01-07 12:27:40|91.13|90.63|91.12|90.62|91.15|90.65|91.12|90.62|3
1736252870000|2025-01-07 12:27:50|91.13|90.63|91.09|90.59|91.14|90.64|91.07|90.57|5
1736252880000|2025-01-07 12:28:00|91.08|90.58|91.08|90.58|91.1|90.6|91.03|90.53|10
1736252890000|2025-01-07 12:28:10|91.09|90.59|91.12|90.62|91.12|90.62|91.09|90.59|3
1736252900000|2025-01-07 12:28:20|91.07|90.57|90.97|90.47|91.07|90.57|90.97|90.47|10
1736252910000|2025-01-07 12:28:30|90.95|90.45|90.97|90.47|90.97|90.47|90.95|90.45|2
1736252920000|2025-01-07 12:28:40|90.98|90.48|90.97|90.47|90.98|90.48|90.96|90.46|3
1736252930000|2025-01-07 12:28:50|90.96|90.46|90.96|90.46|90.98|90.48|90.93|90.43|13
1736252940000|2025-01-07 12:29:00|90.97|90.47|90.98|90.48|90.98|90.48|90.97|90.47|2
1736252950000|2025-01-07 12:29:10|90.97|90.47|90.93|90.43|90.97|90.47|90.93|90.43|7
1736252960000|2025-01-07 12:29:20|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736252970000|2025-01-07 12:29:30|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736252980000|2025-01-07 12:29:40|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736252990000|2025-01-07 12:29:50|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|4
1736253000000|2025-01-07 12:30:00|90.93|90.43|91|90.5|91.01|90.51|90.93|90.43|11
1736253010000|2025-01-07 12:30:10|91.01|90.51|91.05|90.55|91.05|90.55|91.01|90.51|6
1736253020000|2025-01-07 12:30:20|91.06|90.56|91.11|90.61|91.11|90.61|91.06|90.56|4
1736253030000|2025-01-07 12:30:30|91.12|90.62|91.12|90.62|91.13|90.63|91.1|90.6|9
1736253040000|2025-01-07 12:30:40|91.11|90.61|91.12|90.62|91.12|90.62|91.09|90.59|4
1736253050000|2025-01-07 12:30:50|91.11|90.61|91.08|90.58|91.13|90.63|91.08|90.58|10
1736253060000|2025-01-07 12:31:00|91.03|90.53|91.07|90.57|91.07|90.57|91.03|90.53|2
1736253070000|2025-01-07 12:31:10|91.08|90.58|91.11|90.61|91.12|90.62|91.08|90.58|5
1736253080000|2025-01-07 12:31:20|91.12|90.62|91.12|90.62|91.12|90.62|91.1|90.6|7
1736253090000|2025-01-07 12:31:30|91.13|90.63|91.19|90.69|91.19|90.69|91.13|90.63|5
1736253100000|2025-01-07 12:31:40|91.2|90.7|91.23|90.73|91.23|90.73|91.2|90.7|3
1736253110000|2025-01-07 12:31:50|91.22|90.72|91.23|90.73|91.23|90.73|91.22|90.72|2
1736253120000|2025-01-07 12:32:00|91.22|90.72|91.21|90.71|91.23|90.73|91.19|90.69|7
1736253130000|2025-01-07 12:32:10|91.22|90.72|91.29|90.79|91.29|90.79|91.22|90.72|5
1736253140000|2025-01-07 12:32:20|91.28|90.78|91.25|90.75|91.28|90.78|91.23|90.73|7
1736253150000|2025-01-07 12:32:30|91.24|90.74|91.24|90.74|91.25|90.75|91.23|90.73|5
1736253160000|2025-01-07 12:32:40|91.23|90.73|91.19|90.69|91.23|90.73|91.19|90.69|8
1736253170000|2025-01-07 12:32:50|91.21|90.71|91.2|90.7|91.22|90.72|91.2|90.7|4
1736253180000|2025-01-07 12:33:00|91.19|90.69|91.16|90.66|91.19|90.69|91.16|90.66|6
1736253190000|2025-01-07 12:33:10|91.15|90.65|91.14|90.64|91.15|90.65|91.14|90.64|2
1736253200000|2025-01-07 12:33:20|91.16|90.66|91.2|90.7|91.2|90.7|91.16|90.66|6
1736253210000|2025-01-07 12:33:30|91.22|90.72|91.23|90.73|91.23|90.73|91.2|90.7|5
1736253220000|2025-01-07 12:33:40|91.24|90.74|91.27|90.77|91.27|90.77|91.24|90.74|8
1736253230000|2025-01-07 12:33:50|91.26|90.76|91.27|90.77|91.28|90.78|91.25|90.75|5
1736253240000|2025-01-07 12:34:00|91.28|90.78|91.28|90.78|91.3|90.8|91.26|90.76|8
1736253250000|2025-01-07 12:34:10|91.29|90.79|91.3|90.8|91.3|90.8|91.29|90.79|2
1736253260000|2025-01-07 12:34:20|91.29|90.79|91.25|90.75|91.29|90.79|91.24|90.74|5
1736253270000|2025-01-07 12:34:30|91.24|90.74|91.24|90.74|91.24|90.74|91.24|90.74|1
1736253280000|2025-01-07 12:34:40|91.25|90.75|91.24|90.74|91.25|90.75|91.24|90.74|2
1736253290000|2025-01-07 12:34:50|91.25|90.75|91.25|90.75|91.25|90.75|91.25|90.75|1
1736253300000|2025-01-07 12:35:00|91.27|90.77|91.29|90.79|91.29|90.79|91.27|90.77|3
1736253310000|2025-01-07 12:35:10|91.28|90.78|91.28|90.78|91.28|90.78|91.28|90.78|1
1736253320000|2025-01-07 12:35:20|91.27|90.77|91.29|90.79|91.29|90.79|91.27|90.77|3
1736253330000|2025-01-07 12:35:30|91.31|90.81|91.42|90.92|91.42|90.92|91.31|90.81|8
1736253340000|2025-01-07 12:35:40|91.41|90.91|91.41|90.91|91.42|90.92|91.41|90.91|5
1736253350000|2025-01-07 12:35:50|91.42|90.92|91.47|90.97|91.47|90.97|91.42|90.92|4
1736253360000|2025-01-07 12:36:00|91.46|90.96|91.47|90.97|91.48|90.98|91.46|90.96|9
1736253370000|2025-01-07 12:36:10|91.43|90.93|91.53|91.03|91.53|91.03|91.43|90.93|11
1736253380000|2025-01-07 12:36:20|91.54|91.04|91.59|91.09|91.61|91.11|91.54|91.04|9
1736253390000|2025-01-07 12:36:30|91.6|91.1|91.61|91.11|91.61|91.11|91.6|91.1|4
1736253400000|2025-01-07 12:36:40|91.62|91.12|91.57|91.07|91.63|91.13|91.54|91.04|14
1736253410000|2025-01-07 12:36:50|91.58|91.08|91.53|91.03|91.59|91.09|91.53|91.03|10
1736253420000|2025-01-07 12:37:00|91.52|91.02|91.47|90.97|91.52|91.02|91.47|90.97|11
1736253430000|2025-01-07 12:37:10|91.46|90.96|91.42|90.92|91.47|90.97|91.42|90.92|10
1736253440000|2025-01-07 12:37:20|91.43|90.93|91.48|90.98|91.49|90.99|91.43|90.93|8
1736253450000|2025-01-07 12:37:30|91.44|90.94|91.43|90.93|91.44|90.94|91.43|90.93|4
1736253460000|2025-01-07 12:37:40|91.42|90.92|91.44|90.94|91.44|90.94|91.42|90.92|3
1736253470000|2025-01-07 12:37:50|91.43|90.93|91.44|90.94|91.45|90.95|91.43|90.93|10
1736253480000|2025-01-07 12:38:00|91.46|90.96|91.43|90.93|91.48|90.98|91.43|90.93|4
1736253490000|2025-01-07 12:38:10|91.42|90.92|91.41|90.91|91.43|90.93|91.41|90.91|4
1736253500000|2025-01-07 12:38:20|91.4|90.9|91.4|90.9|91.41|90.91|91.39|90.89|5
1736253510000|2025-01-07 12:38:30|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736253520000|2025-01-07 12:38:40|91.4|90.9|91.32|90.82|91.4|90.9|91.32|90.82|9
1736253530000|2025-01-07 12:38:50|91.31|90.81|91.31|90.81|91.32|90.82|91.3|90.8|5
1736253540000|2025-01-07 12:39:00|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736253550000|2025-01-07 12:39:10|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736253560000|2025-01-07 12:39:20|91.32|90.82|91.31|90.81|91.32|90.82|91.31|90.81|2
1736253570000|2025-01-07 12:39:30|91.32|90.82|91.38|90.88|91.38|90.88|91.32|90.82|4
1736253590000|2025-01-07 12:39:50|91.41|90.91|91.4|90.9|91.41|90.91|91.39|90.89|4
1736253600000|2025-01-07 12:40:00|91.37|90.87|91.33|90.83|91.37|90.87|91.33|90.83|4
1736253610000|2025-01-07 12:40:10|91.32|90.82|91.33|90.83|91.34|90.84|91.32|90.82|6
1736253620000|2025-01-07 12:40:20|91.34|90.84|91.35|90.85|91.38|90.88|91.34|90.84|5
1736253630000|2025-01-07 12:40:30|91.38|90.88|91.4|90.9|91.4|90.9|91.38|90.88|6
1736253640000|2025-01-07 12:40:40|91.38|90.88|91.43|90.93|91.43|90.93|91.38|90.88|5
1736253650000|2025-01-07 12:40:50|91.45|90.95|91.51|91.01|91.52|91.02|91.45|90.95|14
1736253660000|2025-01-07 12:41:00|91.5|91|91.51|91.01|91.52|91.02|91.49|90.99|6
1736253670000|2025-01-07 12:41:10|91.5|91|91.51|91.01|91.53|91.03|91.5|91|7
1736253680000|2025-01-07 12:41:20|91.52|91.02|91.51|91.01|91.59|91.09|91.49|90.99|13
1736253690000|2025-01-07 12:41:30|91.5|91|91.49|90.99|91.51|91.01|91.49|90.99|6
1736253700000|2025-01-07 12:41:40|91.5|91|91.49|90.99|91.5|91|91.49|90.99|2
1736253710000|2025-01-07 12:41:50|91.45|90.95|91.43|90.93|91.45|90.95|91.43|90.93|7
1736253720000|2025-01-07 12:42:00|91.44|90.94|91.49|90.99|91.5|91|91.44|90.94|9
1736253730000|2025-01-07 12:42:10|91.5|91|91.52|91.02|91.53|91.03|91.5|91|6
1736253740000|2025-01-07 12:42:20|91.53|91.03|91.57|91.07|91.57|91.07|91.53|91.03|3
1736253750000|2025-01-07 12:42:30|91.58|91.08|91.59|91.09|91.62|91.12|91.58|91.08|8
1736253760000|2025-01-07 12:42:40|91.62|91.12|91.62|91.12|91.62|91.12|91.61|91.11|3
1736253770000|2025-01-07 12:42:50|91.63|91.13|91.65|91.15|91.67|91.17|91.63|91.13|6
1736253780000|2025-01-07 12:43:00|91.66|91.16|91.67|91.17|91.7|91.2|91.66|91.16|6
1736253790000|2025-01-07 12:43:10|91.68|91.18|91.64|91.14|91.69|91.19|91.64|91.14|11
1736253800000|2025-01-07 12:43:20|91.63|91.13|91.63|91.13|91.63|91.13|91.62|91.12|5
1736253810000|2025-01-07 12:43:30|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736253820000|2025-01-07 12:43:40|91.61|91.11|91.61|91.11|91.61|91.11|91.61|91.11|1
1736253830000|2025-01-07 12:43:50|91.6|91.1|91.62|91.12|91.63|91.13|91.6|91.1|5
1736253840000|2025-01-07 12:44:00|91.63|91.13|91.73|91.23|91.73|91.23|91.63|91.13|6
1736253860000|2025-01-07 12:44:20|91.72|91.22|91.72|91.22|91.72|91.22|91.7|91.2|9
1736253870000|2025-01-07 12:44:30|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1736253880000|2025-01-07 12:44:40|91.71|91.21|91.67|91.17|91.71|91.21|91.67|91.17|4
1736253890000|2025-01-07 12:44:50|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736253900000|2025-01-07 12:45:00|91.7|91.2|91.72|91.22|91.72|91.22|91.69|91.19|8
1736253910000|2025-01-07 12:45:10|91.71|91.21|91.72|91.22|91.72|91.22|91.66|91.16|12
1736253920000|2025-01-07 12:45:20|91.71|91.21|91.69|91.19|91.71|91.21|91.69|91.19|3
1736253930000|2025-01-07 12:45:30|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1736253960000|2025-01-07 12:46:00|91.71|91.21|91.67|91.17|91.71|91.21|91.67|91.17|8
1736253970000|2025-01-07 12:46:10|91.66|91.16|91.6|91.1|91.68|91.18|91.6|91.1|13
1736253980000|2025-01-07 12:46:20|91.61|91.11|91.63|91.13|91.64|91.14|91.61|91.11|9
1736253990000|2025-01-07 12:46:30|91.64|91.14|91.68|91.18|91.68|91.18|91.64|91.14|5
1736254000000|2025-01-07 12:46:40|91.67|91.17|91.7|91.2|91.7|91.2|91.67|91.17|2
1736254010000|2025-01-07 12:46:50|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|2
1736254030000|2025-01-07 12:47:10|91.7|91.2|91.72|91.22|91.73|91.23|91.7|91.2|5
1736254040000|2025-01-07 12:47:20|91.73|91.23|91.77|91.27|91.79|91.29|91.73|91.23|6
1736254050000|2025-01-07 12:47:30|91.79|91.29|91.77|91.27|91.79|91.29|91.76|91.26|9
1736254060000|2025-01-07 12:47:40|91.8|91.3|91.81|91.31|91.81|91.31|91.79|91.29|3
1736254070000|2025-01-07 12:47:50|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1736254080000|2025-01-07 12:48:00|91.81|91.31|91.79|91.29|91.82|91.32|91.79|91.29|9
1736254090000|2025-01-07 12:48:10|91.78|91.28|91.82|91.32|91.82|91.32|91.78|91.28|5
1736254100000|2025-01-07 12:48:20|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|3
1736254120000|2025-01-07 12:48:40|91.77|91.27|91.78|91.28|91.78|91.28|91.74|91.24|7
1736254130000|2025-01-07 12:48:50|91.76|91.26|91.74|91.24|91.76|91.26|91.73|91.23|5
1736254140000|2025-01-07 12:49:00|91.73|91.23|91.77|91.27|91.78|91.28|91.73|91.23|5
1736254150000|2025-01-07 12:49:10|91.79|91.29|91.79|91.29|91.79|91.29|91.77|91.27|5
1736254160000|2025-01-07 12:49:20|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736254170000|2025-01-07 12:49:30|91.8|91.3|91.78|91.28|91.8|91.3|91.77|91.27|7
1736254180000|2025-01-07 12:49:40|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|4
1736254190000|2025-01-07 12:49:50|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736254200000|2025-01-07 12:50:00|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736254210000|2025-01-07 12:50:10|91.77|91.27|91.67|91.17|91.78|91.28|91.67|91.17|11
1736254220000|2025-01-07 12:50:20|91.66|91.16|91.67|91.17|91.67|91.17|91.63|91.13|7
1736254230000|2025-01-07 12:50:30|91.69|91.19|91.71|91.21|91.71|91.21|91.69|91.19|5
1736254240000|2025-01-07 12:50:40|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|4
1736254250000|2025-01-07 12:50:50|91.67|91.17|91.63|91.13|91.69|91.19|91.63|91.13|4
1736254260000|2025-01-07 12:51:00|91.62|91.12|91.65|91.15|91.67|91.17|91.62|91.12|5
1736254270000|2025-01-07 12:51:10|91.63|91.13|91.65|91.15|91.65|91.15|91.63|91.13|5
1736254280000|2025-01-07 12:51:20|91.64|91.14|91.69|91.19|91.7|91.2|91.64|91.14|5
1736254290000|2025-01-07 12:51:30|91.68|91.18|91.71|91.21|91.71|91.21|91.68|91.18|10
1736254300000|2025-01-07 12:51:40|91.72|91.22|91.73|91.23|91.74|91.24|91.72|91.22|6
1736254310000|2025-01-07 12:51:50|91.74|91.24|91.66|91.16|91.74|91.24|91.65|91.15|8
1736254320000|2025-01-07 12:52:00|91.65|91.15|91.62|91.12|91.65|91.15|91.61|91.11|8
1736254330000|2025-01-07 12:52:10|91.63|91.13|91.71|91.21|91.71|91.21|91.63|91.13|8
1736254340000|2025-01-07 12:52:20|91.72|91.22|91.68|91.18|91.72|91.22|91.67|91.17|7
1736254350000|2025-01-07 12:52:30|91.69|91.19|91.71|91.21|91.71|91.21|91.69|91.19|3
1736254360000|2025-01-07 12:52:40|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|4
1736254370000|2025-01-07 12:52:50|91.72|91.22|91.7|91.2|91.72|91.22|91.7|91.2|3
1736254380000|2025-01-07 12:53:00|91.69|91.19|91.72|91.22|91.72|91.22|91.69|91.19|4
1736254390000|2025-01-07 12:53:10|91.7|91.2|91.71|91.21|91.72|91.22|91.7|91.2|10
1736254400000|2025-01-07 12:53:20|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|2
1736254410000|2025-01-07 12:53:30|91.74|91.24|91.77|91.27|91.77|91.27|91.73|91.23|4
1736254420000|2025-01-07 12:53:40|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1736254430000|2025-01-07 12:53:50|91.77|91.27|91.72|91.22|91.77|91.27|91.71|91.21|6
1736254440000|2025-01-07 12:54:00|91.71|91.21|91.7|91.2|91.72|91.22|91.69|91.19|8
1736254460000|2025-01-07 12:54:20|91.69|91.19|91.67|91.17|91.7|91.2|91.67|91.17|5
1736254480000|2025-01-07 12:54:40|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|2
1736254490000|2025-01-07 12:54:50|91.62|91.12|91.61|91.11|91.62|91.12|91.6|91.1|5
1736254500000|2025-01-07 12:55:00|91.59|91.09|91.57|91.07|91.59|91.09|91.57|91.07|3
1736254520000|2025-01-07 12:55:20|91.6|91.1|91.62|91.12|91.62|91.12|91.58|91.08|7
1736254530000|2025-01-07 12:55:30|91.61|91.11|91.61|91.11|91.61|91.11|91.61|91.11|1
1736254540000|2025-01-07 12:55:40|91.6|91.1|91.6|91.1|91.61|91.11|91.59|91.09|5
1736254550000|2025-01-07 12:55:50|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|2
1736254560000|2025-01-07 12:56:00|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736254570000|2025-01-07 12:56:10|91.6|91.1|91.61|91.11|91.61|91.11|91.6|91.1|2
1736254580000|2025-01-07 12:56:20|91.62|91.12|91.58|91.08|91.62|91.12|91.58|91.08|4
1736254590000|2025-01-07 12:56:30|91.57|91.07|91.52|91.02|91.57|91.07|91.52|91.02|5
1736254600000|2025-01-07 12:56:40|91.51|91.01|91.53|91.03|91.53|91.03|91.51|91.01|3
1736254610000|2025-01-07 12:56:50|91.54|91.04|91.58|91.08|91.58|91.08|91.54|91.04|7
1736254620000|2025-01-07 12:57:00|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736254630000|2025-01-07 12:57:10|91.55|91.05|91.54|91.04|91.57|91.07|91.54|91.04|6
1736254640000|2025-01-07 12:57:20|91.52|91.02|91.48|90.98|91.52|91.02|91.48|90.98|7
1736254650000|2025-01-07 12:57:30|91.5|91|91.49|90.99|91.51|91.01|91.49|90.99|6
1736254660000|2025-01-07 12:57:40|91.51|91.01|91.51|91.01|91.51|91.01|91.5|91|3
1736254670000|2025-01-07 12:57:50|91.5|91|91.52|91.02|91.52|91.02|91.5|91|3
1736254680000|2025-01-07 12:58:00|91.51|91.01|91.58|91.08|91.59|91.09|91.51|91.01|9
1736254690000|2025-01-07 12:58:10|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1736254720000|2025-01-07 12:58:40|91.59|91.09|91.59|91.09|91.59|91.09|91.58|91.08|3
1736254730000|2025-01-07 12:58:50|91.6|91.1|91.6|91.1|91.62|91.12|91.6|91.1|4
1736254740000|2025-01-07 12:59:00|91.59|91.09|91.59|91.09|91.6|91.1|91.59|91.09|5
1736254750000|2025-01-07 12:59:10|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736254760000|2025-01-07 12:59:20|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|4
1736254770000|2025-01-07 12:59:30|91.61|91.11|91.59|91.09|91.61|91.11|91.59|91.09|5
1736254780000|2025-01-07 12:59:40|91.6|91.1|91.6|91.1|91.61|91.11|91.6|91.1|3
1736254790000|2025-01-07 12:59:50|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|4
1736254800000|2025-01-07 13:00:00|91.63|91.13|91.73|91.23|91.73|91.23|91.63|91.13|6
1736254810000|2025-01-07 13:00:10|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1736254820000|2025-01-07 13:00:20|91.73|91.23|91.69|91.19|91.73|91.23|91.69|91.19|5
1736254830000|2025-01-07 13:00:30|91.7|91.2|91.72|91.22|91.72|91.22|91.7|91.2|5
1736254840000|2025-01-07 13:00:40|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1736254850000|2025-01-07 13:00:50|91.73|91.23|91.77|91.27|91.79|91.29|91.73|91.23|8
1736254860000|2025-01-07 13:01:00|91.79|91.29|91.79|91.29|91.79|91.29|91.75|91.25|7
1736254870000|2025-01-07 13:01:10|91.8|91.3|91.82|91.32|91.82|91.32|91.8|91.3|3
1736254880000|2025-01-07 13:01:20|91.8|91.3|91.81|91.31|91.81|91.31|91.79|91.29|6
1736254890000|2025-01-07 13:01:30|91.8|91.3|91.84|91.34|91.84|91.34|91.8|91.3|6
1736254910000|2025-01-07 13:01:50|91.87|91.37|91.86|91.36|91.88|91.38|91.86|91.36|4
1736254930000|2025-01-07 13:02:10|91.87|91.37|91.9|91.4|91.91|91.41|91.87|91.37|7
1736254940000|2025-01-07 13:02:20|91.89|91.39|91.89|91.39|91.9|91.4|91.88|91.38|4
1736254950000|2025-01-07 13:02:30|91.9|91.4|91.89|91.39|91.91|91.41|91.89|91.39|6
1736254960000|2025-01-07 13:02:40|91.9|91.4|91.92|91.42|91.92|91.42|91.9|91.4|3
1736254970000|2025-01-07 13:02:50|91.91|91.41|91.91|91.41|91.91|91.41|91.9|91.4|5
1736254980000|2025-01-07 13:03:00|91.93|91.43|92|91.5|92|91.5|91.92|91.42|10
1736254990000|2025-01-07 13:03:10|92.01|91.51|92.03|91.53|92.04|91.54|92|91.5|6
1736255000000|2025-01-07 13:03:20|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1736255010000|2025-01-07 13:03:30|92.01|91.51|92|91.5|92.01|91.51|91.99|91.49|6
1736255020000|2025-01-07 13:03:40|92.01|91.51|92.07|91.57|92.07|91.57|92|91.5|8
1736255030000|2025-01-07 13:03:50|92.06|91.56|92.09|91.59|92.09|91.59|92.06|91.56|5
1736255040000|2025-01-07 13:04:00|92.08|91.58|92.09|91.59|92.1|91.6|92.07|91.57|7
1736255050000|2025-01-07 13:04:10|92.11|91.61|92.08|91.58|92.11|91.61|92.08|91.58|5
1736255060000|2025-01-07 13:04:20|92.07|91.57|92.09|91.59|92.09|91.59|92.07|91.57|5
1736255070000|2025-01-07 13:04:30|92.1|91.6|92.11|91.61|92.11|91.61|92.1|91.6|2
1736255080000|2025-01-07 13:04:40|92.12|91.62|92.09|91.59|92.12|91.62|92.09|91.59|3
1736255090000|2025-01-07 13:04:50|92.11|91.61|92.05|91.55|92.11|91.61|92.05|91.55|5
1736255100000|2025-01-07 13:05:00|92.04|91.54|92.08|91.58|92.08|91.58|92.04|91.54|6
1736255110000|2025-01-07 13:05:10|92.09|91.59|92.1|91.6|92.11|91.61|92.09|91.59|6
1736255120000|2025-01-07 13:05:20|92.11|91.61|92.07|91.57|92.11|91.61|92.07|91.57|5
1736255130000|2025-01-07 13:05:30|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|2
1736255140000|2025-01-07 13:05:40|92.06|91.56|92.04|91.54|92.06|91.56|92.04|91.54|3
1736255150000|2025-01-07 13:05:50|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736255160000|2025-01-07 13:06:00|92.01|91.51|91.96|91.46|92.02|91.52|91.92|91.42|8
1736255170000|2025-01-07 13:06:10|91.95|91.45|91.94|91.44|91.95|91.45|91.93|91.43|6
1736255180000|2025-01-07 13:06:20|91.93|91.43|91.91|91.41|91.93|91.43|91.89|91.39|8
1736255190000|2025-01-07 13:06:30|91.92|91.42|91.92|91.42|91.93|91.43|91.91|91.41|6
1736255200000|2025-01-07 13:06:40|91.93|91.43|92|91.5|92|91.5|91.93|91.43|6
1736255210000|2025-01-07 13:06:50|91.99|91.49|91.96|91.46|91.99|91.49|91.95|91.45|5
1736255220000|2025-01-07 13:07:00|91.95|91.45|91.94|91.44|91.95|91.45|91.93|91.43|7
1736255230000|2025-01-07 13:07:10|91.96|91.46|91.94|91.44|91.96|91.46|91.94|91.44|3
1736255240000|2025-01-07 13:07:20|91.93|91.43|91.9|91.4|91.93|91.43|91.9|91.4|5
1736255250000|2025-01-07 13:07:30|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|4
1736255260000|2025-01-07 13:07:40|91.93|91.43|91.96|91.46|91.97|91.47|91.92|91.42|8
1736255270000|2025-01-07 13:07:50|91.97|91.47|91.97|91.47|91.98|91.48|91.97|91.47|3
1736255290000|2025-01-07 13:08:10|91.95|91.45|91.93|91.43|91.95|91.45|91.93|91.43|5
1736255300000|2025-01-07 13:08:20|91.92|91.42|91.92|91.42|91.93|91.43|91.91|91.41|7
1736255310000|2025-01-07 13:08:30|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736255320000|2025-01-07 13:08:40|91.92|91.42|91.94|91.44|91.94|91.44|91.92|91.42|3
1736255350000|2025-01-07 13:09:10|91.95|91.45|91.99|91.49|91.99|91.49|91.95|91.45|5
1736255360000|2025-01-07 13:09:20|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736255370000|2025-01-07 13:09:30|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1736255380000|2025-01-07 13:09:40|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736255390000|2025-01-07 13:09:50|91.98|91.48|92.02|91.52|92.02|91.52|91.98|91.48|5
1736255400000|2025-01-07 13:10:00|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736255410000|2025-01-07 13:10:10|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|2
1736255430000|2025-01-07 13:10:30|92.1|91.6|92.09|91.59|92.1|91.6|92.09|91.59|6
1736255440000|2025-01-07 13:10:40|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736255460000|2025-01-07 13:11:00|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736255470000|2025-01-07 13:11:10|92.08|91.58|92.12|91.62|92.12|91.62|92.08|91.58|6
1736255480000|2025-01-07 13:11:20|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|2
1736255510000|2025-01-07 13:11:50|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|2
1736255520000|2025-01-07 13:12:00|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|4
1736255530000|2025-01-07 13:12:10|92.13|91.63|92.18|91.68|92.2|91.7|92.13|91.63|8
1736255540000|2025-01-07 13:12:20|92.19|91.69|92.18|91.68|92.19|91.69|92.18|91.68|2
1736255550000|2025-01-07 13:12:30|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1736255560000|2025-01-07 13:12:40|92.18|91.68|92.21|91.71|92.21|91.71|92.18|91.68|3
1736255570000|2025-01-07 13:12:50|92.23|91.73|92.22|91.72|92.23|91.73|92.22|91.72|2
1736255580000|2025-01-07 13:13:00|92.23|91.73|92.28|91.78|92.28|91.78|92.23|91.73|5
1736255590000|2025-01-07 13:13:10|92.27|91.77|92.31|91.81|92.31|91.81|92.27|91.77|6
1736255600000|2025-01-07 13:13:20|92.3|91.8|92.31|91.81|92.31|91.81|92.3|91.8|2
1736255610000|2025-01-07 13:13:30|92.3|91.8|92.31|91.81|92.32|91.82|92.3|91.8|4
1736255620000|2025-01-07 13:13:40|92.32|91.82|92.33|91.83|92.33|91.83|92.32|91.82|2
1736255650000|2025-01-07 13:14:10|92.31|91.81|92.31|91.81|92.31|91.81|92.31|91.81|1
1736255660000|2025-01-07 13:14:20|92.3|91.8|92.28|91.78|92.3|91.8|92.27|91.77|5
1736255670000|2025-01-07 13:14:30|92.27|91.77|92.28|91.78|92.28|91.78|92.27|91.77|2
1736255680000|2025-01-07 13:14:40|92.27|91.77|92.24|91.74|92.27|91.77|92.24|91.74|3
1736255690000|2025-01-07 13:14:50|92.22|91.72|92.27|91.77|92.28|91.78|92.22|91.72|7
1736255700000|2025-01-07 13:15:00|92.28|91.78|92.3|91.8|92.32|91.82|92.27|91.77|9
1736255710000|2025-01-07 13:15:10|92.31|91.81|92.28|91.78|92.31|91.81|92.28|91.78|6
1736255720000|2025-01-07 13:15:20|92.29|91.79|92.3|91.8|92.3|91.8|92.29|91.79|4
1736255730000|2025-01-07 13:15:30|92.32|91.82|92.33|91.83|92.33|91.83|92.3|91.8|4
1736255740000|2025-01-07 13:15:40|92.32|91.82|92.32|91.82|92.34|91.84|92.32|91.82|3
1736255750000|2025-01-07 13:15:50|92.33|91.83|92.31|91.81|92.33|91.83|92.31|91.81|3
1736255770000|2025-01-07 13:16:10|92.3|91.8|92.28|91.78|92.3|91.8|92.28|91.78|3
1736255780000|2025-01-07 13:16:20|92.29|91.79|92.28|91.78|92.29|91.79|92.23|91.73|8
1736255790000|2025-01-07 13:16:30|92.27|91.77|92.21|91.71|92.27|91.77|92.21|91.71|7
1736255800000|2025-01-07 13:16:40|92.2|91.7|92.23|91.73|92.23|91.73|92.2|91.7|4
1736255810000|2025-01-07 13:16:50|92.24|91.74|92.24|91.74|92.26|91.76|92.24|91.74|4
1736255820000|2025-01-07 13:17:00|92.23|91.73|92.19|91.69|92.23|91.73|92.19|91.69|4
1736255830000|2025-01-07 13:17:10|92.17|91.67|92.08|91.58|92.17|91.67|92.08|91.58|6
1736255840000|2025-01-07 13:17:20|92.09|91.59|92.04|91.54|92.09|91.59|92.01|91.51|15
1736255850000|2025-01-07 13:17:30|92.06|91.56|92.06|91.56|92.08|91.58|92.06|91.56|6
1736255860000|2025-01-07 13:17:40|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|2
1736255880000|2025-01-07 13:18:00|92.07|91.57|92.09|91.59|92.1|91.6|92.07|91.57|8
1736255890000|2025-01-07 13:18:10|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1736255900000|2025-01-07 13:18:20|92.12|91.62|92.13|91.63|92.13|91.63|92.12|91.62|4
1736255910000|2025-01-07 13:18:30|92.14|91.64|92.12|91.62|92.16|91.66|92.12|91.62|4
1736255930000|2025-01-07 13:18:50|92.11|91.61|92.13|91.63|92.13|91.63|92.11|91.61|4
1736255940000|2025-01-07 13:19:00|92.12|91.62|92.02|91.52|92.12|91.62|92.02|91.52|13
1736255950000|2025-01-07 13:19:10|92.03|91.53|92.03|91.53|92.04|91.54|92.03|91.53|3
1736255960000|2025-01-07 13:19:20|92.04|91.54|92.08|91.58|92.1|91.6|92.04|91.54|7
1736255970000|2025-01-07 13:19:30|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|3
1736255980000|2025-01-07 13:19:40|92.07|91.57|92.07|91.57|92.07|91.57|92.06|91.56|3
1736255990000|2025-01-07 13:19:50|92.05|91.55|92.08|91.58|92.08|91.58|92.03|91.53|8
1736256000000|2025-01-07 13:20:00|92.07|91.57|92.02|91.52|92.07|91.57|92.01|91.51|6
1736256010000|2025-01-07 13:20:10|92.03|91.53|92.06|91.56|92.08|91.58|92.03|91.53|5
1736256020000|2025-01-07 13:20:20|92.05|91.55|92.04|91.54|92.06|91.56|92.03|91.53|5
1736256030000|2025-01-07 13:20:30|92.06|91.56|92.09|91.59|92.1|91.6|92.06|91.56|4
1736256040000|2025-01-07 13:20:40|92.08|91.58|92.07|91.57|92.1|91.6|92.07|91.57|7
1736256050000|2025-01-07 13:20:50|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736256060000|2025-01-07 13:21:00|92.1|91.6|92.11|91.61|92.11|91.61|92.08|91.58|6
1736256070000|2025-01-07 13:21:10|92.12|91.62|92.11|91.61|92.12|91.62|92.11|91.61|2
1736256090000|2025-01-07 13:21:30|92.12|91.62|92.13|91.63|92.14|91.64|92.12|91.62|3
1736256100000|2025-01-07 13:21:40|92.12|91.62|92.1|91.6|92.12|91.62|92.1|91.6|5
1736256110000|2025-01-07 13:21:50|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|2
1736256120000|2025-01-07 13:22:00|92.16|91.66|92.2|91.7|92.21|91.71|92.16|91.66|11
1736256130000|2025-01-07 13:22:10|92.19|91.69|92.17|91.67|92.2|91.7|92.16|91.66|9
1736256140000|2025-01-07 13:22:20|92.16|91.66|92.17|91.67|92.17|91.67|92.16|91.66|2
1736256150000|2025-01-07 13:22:30|92.19|91.69|92.19|91.69|92.19|91.69|92.17|91.67|5
1736256160000|2025-01-07 13:22:40|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1736256170000|2025-01-07 13:22:50|92.17|91.67|92.18|91.68|92.19|91.69|92.16|91.66|5
1736256180000|2025-01-07 13:23:00|92.17|91.67|92.19|91.69|92.2|91.7|92.17|91.67|4
1736256190000|2025-01-07 13:23:10|92.2|91.7|92.23|91.73|92.23|91.73|92.2|91.7|4
1736256200000|2025-01-07 13:23:20|92.24|91.74|92.28|91.78|92.29|91.79|92.24|91.74|9
1736256210000|2025-01-07 13:23:30|92.29|91.79|92.33|91.83|92.33|91.83|92.29|91.79|6
1736256220000|2025-01-07 13:23:40|92.32|91.82|92.36|91.86|92.36|91.86|92.28|91.78|7
1736256230000|2025-01-07 13:23:50|92.38|91.88|92.41|91.91|92.42|91.92|92.36|91.86|8
1736256240000|2025-01-07 13:24:00|92.42|91.92|92.43|91.93|92.43|91.93|92.42|91.92|4
1736256250000|2025-01-07 13:24:10|92.44|91.94|92.43|91.93|92.44|91.94|92.43|91.93|2
1736256260000|2025-01-07 13:24:20|92.45|91.95|92.53|92.03|92.53|92.03|92.43|91.93|7
1736256270000|2025-01-07 13:24:30|92.54|92.04|92.66|92.16|92.67|92.17|92.54|92.04|11
1736256280000|2025-01-07 13:24:40|92.67|92.17|92.66|92.16|92.67|92.17|92.66|92.16|2
1736256290000|2025-01-07 13:24:50|92.67|92.17|92.62|92.12|92.67|92.17|92.62|92.12|4
1736256300000|2025-01-07 13:25:00|92.63|92.13|92.65|92.15|92.66|92.16|92.63|92.13|6
1736256310000|2025-01-07 13:25:10|92.66|92.16|92.65|92.15|92.66|92.16|92.65|92.15|2
1736256320000|2025-01-07 13:25:20|92.66|92.16|92.67|92.17|92.67|92.17|92.66|92.16|2
1736256330000|2025-01-07 13:25:30|92.63|92.13|92.63|92.13|92.64|92.14|92.61|92.11|7
1736256350000|2025-01-07 13:25:50|92.61|92.11|92.61|92.11|92.61|92.11|92.61|92.11|1
1736256360000|2025-01-07 13:26:00|92.62|92.12|92.62|92.12|92.62|92.12|92.6|92.1|5
1736256370000|2025-01-07 13:26:10|92.63|92.13|92.63|92.13|92.63|92.13|92.63|92.13|1
1736256380000|2025-01-07 13:26:20|92.64|92.14|92.7|92.2|92.7|92.2|92.64|92.14|6
1736256390000|2025-01-07 13:26:30|92.72|92.22|92.92|92.42|92.93|92.43|92.72|92.22|10
1736256400000|2025-01-07 13:26:40|92.9|92.4|92.82|92.32|92.9|92.4|92.82|92.32|9
1736256420000|2025-01-07 13:27:00|92.81|92.31|92.78|92.28|92.82|92.32|92.78|92.28|7
1736256430000|2025-01-07 13:27:10|92.8|92.3|92.75|92.25|92.8|92.3|92.7|92.2|9
1736256440000|2025-01-07 13:27:20|92.74|92.24|92.78|92.28|92.79|92.29|92.74|92.24|10
1736256450000|2025-01-07 13:27:30|92.77|92.27|92.79|92.29|92.79|92.29|92.77|92.27|5
1736256460000|2025-01-07 13:27:40|92.8|92.3|92.83|92.33|92.83|92.33|92.8|92.3|3
1736256470000|2025-01-07 13:27:50|92.84|92.34|92.83|92.33|92.84|92.34|92.81|92.31|8
1736256480000|2025-01-07 13:28:00|92.82|92.32|92.78|92.28|92.82|92.32|92.78|92.28|6
1736256490000|2025-01-07 13:28:10|92.76|92.26|92.75|92.25|92.76|92.26|92.74|92.24|5
1736256500000|2025-01-07 13:28:20|92.78|92.28|92.78|92.28|92.79|92.29|92.78|92.28|3
1736256510000|2025-01-07 13:28:30|92.76|92.26|92.73|92.23|92.78|92.28|92.73|92.23|7
1736256520000|2025-01-07 13:28:40|92.71|92.21|92.71|92.21|92.73|92.23|92.71|92.21|5
1736256530000|2025-01-07 13:28:50|92.72|92.22|92.9|92.4|92.91|92.41|92.72|92.22|7
1736256540000|2025-01-07 13:29:00|92.89|92.39|92.78|92.28|92.91|92.41|92.73|92.23|5
1736256550000|2025-01-07 13:29:10|92.8|92.3|92.75|92.25|92.8|92.3|92.72|92.22|7
1736256560000|2025-01-07 13:29:20|92.79|92.29|92.81|92.31|92.81|92.31|92.75|92.25|11
1736256590000|2025-01-07 13:29:50|92.8|92.3|92.79|92.29|92.8|92.3|92.79|92.29|4
1736256600000|2025-01-07 13:30:00|92.8|92.3|92.86|92.36|92.88|92.38|92.8|92.3|9
1736256610000|2025-01-07 13:30:10|92.84|92.34|92.87|92.37|92.88|92.38|92.81|92.31|13
1736256620000|2025-01-07 13:30:20|92.88|92.38|92.88|92.38|92.88|92.38|92.87|92.37|3
1736256630000|2025-01-07 13:30:30|92.87|92.37|92.9|92.4|92.9|92.4|92.82|92.32|7
1736256640000|2025-01-07 13:30:40|92.89|92.39|92.84|92.34|92.89|92.39|92.83|92.33|7
1736256650000|2025-01-07 13:30:50|92.88|92.38|92.83|92.33|92.89|92.39|92.83|92.33|9
1736256660000|2025-01-07 13:31:00|92.85|92.35|92.78|92.28|92.85|92.35|92.74|92.24|12
1736256670000|2025-01-07 13:31:10|92.77|92.27|92.76|92.26|92.77|92.27|92.75|92.25|5
1736256680000|2025-01-07 13:31:20|92.75|92.25|92.64|92.14|92.75|92.25|92.64|92.14|8
1736256690000|2025-01-07 13:31:30|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|8
1736256700000|2025-01-07 13:31:40|92.63|92.13|92.67|92.17|92.68|92.18|92.62|92.12|14
1736256710000|2025-01-07 13:31:50|92.68|92.18|92.7|92.2|92.7|92.2|92.68|92.18|2
1736256720000|2025-01-07 13:32:00|92.71|92.21|92.68|92.18|92.72|92.22|92.68|92.18|10
1736256730000|2025-01-07 13:32:10|92.67|92.17|92.68|92.18|92.7|92.2|92.67|92.17|8
1736256750000|2025-01-07 13:32:30|92.67|92.17|92.63|92.13|92.67|92.17|92.63|92.13|4
1736256760000|2025-01-07 13:32:40|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|2
1736256770000|2025-01-07 13:32:50|92.62|92.12|92.63|92.13|92.64|92.14|92.62|92.12|4
1736256780000|2025-01-07 13:33:00|92.64|92.14|92.68|92.18|92.69|92.19|92.64|92.14|7
1736256790000|2025-01-07 13:33:10|92.63|92.13|92.66|92.16|92.68|92.18|92.63|92.13|6
1736256800000|2025-01-07 13:33:20|92.65|92.15|92.64|92.14|92.69|92.19|92.64|92.14|11
1736256810000|2025-01-07 13:33:30|92.63|92.13|92.63|92.13|92.64|92.14|92.62|92.12|5
1736256830000|2025-01-07 13:33:50|92.62|92.12|92.57|92.07|92.63|92.13|92.56|92.06|11
1736256840000|2025-01-07 13:34:00|92.59|92.09|92.59|92.09|92.59|92.09|92.59|92.09|1
1736256850000|2025-01-07 13:34:10|92.58|92.08|92.58|92.08|92.59|92.09|92.57|92.07|6
1736256860000|2025-01-07 13:34:20|92.57|92.07|92.5|92|92.57|92.07|92.48|91.98|12
1736256870000|2025-01-07 13:34:30|92.51|92.01|92.51|92.01|92.52|92.02|92.51|92.01|3
1736256890000|2025-01-07 13:34:50|92.52|92.02|92.52|92.02|92.52|92.02|92.52|92.02|1
1736256900000|2025-01-07 13:35:00|92.51|92.01|92.49|91.99|92.51|92.01|92.48|91.98|4
1736256930000|2025-01-07 13:35:30|92.48|91.98|92.49|91.99|92.53|92.03|92.48|91.98|7
1736256940000|2025-01-07 13:35:40|92.5|92|92.52|92.02|92.52|92.02|92.5|92|4
1736256950000|2025-01-07 13:35:50|92.53|92.03|92.61|92.11|92.61|92.11|92.53|92.03|4
1736256960000|2025-01-07 13:36:00|92.63|92.13|92.62|92.12|92.63|92.13|92.62|92.12|2
1736256970000|2025-01-07 13:36:10|92.61|92.11|92.61|92.11|92.61|92.11|92.61|92.11|1
1736256980000|2025-01-07 13:36:20|92.59|92.09|92.59|92.09|92.59|92.09|92.58|92.08|5
1736256990000|2025-01-07 13:36:30|92.58|92.08|92.54|92.04|92.58|92.08|92.5|92|8
1736257000000|2025-01-07 13:36:40|92.55|92.05|92.54|92.04|92.55|92.05|92.52|92.02|8
1736257010000|2025-01-07 13:36:50|92.59|92.09|92.58|92.08|92.59|92.09|92.57|92.07|4
1736257020000|2025-01-07 13:37:00|92.57|92.07|92.58|92.08|92.58|92.08|92.56|92.06|6
1736257030000|2025-01-07 13:37:10|92.57|92.07|92.59|92.09|92.59|92.09|92.57|92.07|2
1736257040000|2025-01-07 13:37:20|92.61|92.11|92.58|92.08|92.62|92.12|92.57|92.07|8
1736257050000|2025-01-07 13:37:30|92.59|92.09|92.62|92.12|92.62|92.12|92.59|92.09|3
1736257060000|2025-01-07 13:37:40|92.61|92.11|92.62|92.12|92.7|92.2|92.61|92.11|11
1736257070000|2025-01-07 13:37:50|92.61|92.11|92.62|92.12|92.62|92.12|92.61|92.11|4
1736257080000|2025-01-07 13:38:00|92.63|92.13|92.63|92.13|92.63|92.13|92.63|92.13|1
1736257090000|2025-01-07 13:38:10|92.64|92.14|92.56|92.06|92.64|92.14|92.56|92.06|8
1736257100000|2025-01-07 13:38:20|92.55|92.05|92.52|92.02|92.55|92.05|92.51|92.01|7
1736257110000|2025-01-07 13:38:30|92.53|92.03|92.52|92.02|92.53|92.03|92.51|92.01|4
1736257130000|2025-01-07 13:38:50|92.53|92.03|92.59|92.09|92.6|92.1|92.52|92.02|7
1736257150000|2025-01-07 13:39:10|92.58|92.08|92.57|92.07|92.59|92.09|92.57|92.07|4
1736257160000|2025-01-07 13:39:20|92.59|92.09|92.58|92.08|92.59|92.09|92.58|92.08|2
1736257170000|2025-01-07 13:39:30|92.6|92.1|92.57|92.07|92.6|92.1|92.57|92.07|4
1736257180000|2025-01-07 13:39:40|92.59|92.09|92.58|92.08|92.59|92.09|92.58|92.08|2
1736257190000|2025-01-07 13:39:50|92.57|92.07|92.6|92.1|92.61|92.11|92.56|92.06|9
1736257200000|2025-01-07 13:40:00|92.61|92.11|92.63|92.13|92.63|92.13|92.6|92.1|5
1736257210000|2025-01-07 13:40:10|92.69|92.19|92.52|92.02|92.69|92.19|92.52|92.02|12
1736257220000|2025-01-07 13:40:20|92.53|92.03|92.5|92|92.53|92.03|92.5|92|4
1736257230000|2025-01-07 13:40:30|92.49|91.99|92.46|91.96|92.49|91.99|92.46|91.96|6
1736257240000|2025-01-07 13:40:40|92.45|91.95|92.41|91.91|92.46|91.96|92.41|91.91|6
1736257250000|2025-01-07 13:40:50|92.44|91.94|92.44|91.94|92.44|91.94|92.44|91.94|1
1736257260000|2025-01-07 13:41:00|92.46|91.96|92.46|91.96|92.46|91.96|92.46|91.96|1
1736257290000|2025-01-07 13:41:30|92.47|91.97|92.56|92.06|92.58|92.08|92.47|91.97|11
1736257300000|2025-01-07 13:41:40|92.55|92.05|92.49|91.99|92.55|92.05|92.49|91.99|3
1736257310000|2025-01-07 13:41:50|92.48|91.98|92.5|92|92.51|92.01|92.48|91.98|5
1736257320000|2025-01-07 13:42:00|92.49|91.99|92.47|91.97|92.5|92|92.47|91.97|5
1736257330000|2025-01-07 13:42:10|92.46|91.96|92.38|91.88|92.46|91.96|92.38|91.88|6
1736257340000|2025-01-07 13:42:20|92.4|91.9|92.35|91.85|92.42|91.92|92.35|91.85|8
1736257350000|2025-01-07 13:42:30|92.32|91.82|92.38|91.88|92.4|91.9|92.29|91.79|13
1736257360000|2025-01-07 13:42:40|92.37|91.87|92.39|91.89|92.39|91.89|92.37|91.87|2
1736257370000|2025-01-07 13:42:50|92.35|91.85|92.3|91.8|92.35|91.85|92.27|91.77|8
1736257380000|2025-01-07 13:43:00|92.29|91.79|92.36|91.86|92.39|91.89|92.29|91.79|8
1736257390000|2025-01-07 13:43:10|92.35|91.85|92.29|91.79|92.38|91.88|92.29|91.79|9
1736257400000|2025-01-07 13:43:20|92.28|91.78|92.18|91.68|92.3|91.8|92.17|91.67|7
1736257410000|2025-01-07 13:43:30|92.2|91.7|92.06|91.56|92.2|91.7|92.05|91.55|7
1736257420000|2025-01-07 13:43:40|92.05|91.55|92.05|91.55|92.07|91.57|92.03|91.53|9
1736257430000|2025-01-07 13:43:50|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1736257440000|2025-01-07 13:44:00|92.05|91.55|92.01|91.51|92.05|91.55|92.01|91.51|6
1736257450000|2025-01-07 13:44:10|91.98|91.48|92.07|91.57|92.08|91.58|91.96|91.46|18
1736257460000|2025-01-07 13:44:20|92.08|91.58|92|91.5|92.08|91.58|92|91.5|5
1736257470000|2025-01-07 13:44:30|91.99|91.49|92.05|91.55|92.07|91.57|91.99|91.49|7
1736257480000|2025-01-07 13:44:40|92.06|91.56|92.07|91.57|92.07|91.57|92.02|91.52|9
1736257490000|2025-01-07 13:44:50|92.06|91.56|92.2|91.7|92.22|91.72|92.02|91.52|13
1736257500000|2025-01-07 13:45:00|92.21|91.71|92.32|91.82|92.32|91.82|92.21|91.71|12
1736257510000|2025-01-07 13:45:10|92.33|91.83|92.37|91.87|92.41|91.91|92.33|91.83|9
1736257520000|2025-01-07 13:45:20|92.38|91.88|92.36|91.86|92.39|91.89|92.36|91.86|9
1736257530000|2025-01-07 13:45:30|92.34|91.84|92.3|91.8|92.34|91.84|92.27|91.77|5
1736257540000|2025-01-07 13:45:40|92.29|91.79|92.3|91.8|92.3|91.8|92.29|91.79|6
1736257550000|2025-01-07 13:45:50|92.31|91.81|92.49|91.99|92.49|91.99|92.31|91.81|14
1736257560000|2025-01-07 13:46:00|92.48|91.98|92.48|91.98|92.49|91.99|92.41|91.91|20
1736257570000|2025-01-07 13:46:10|92.47|91.97|92.37|91.87|92.48|91.98|92.37|91.87|13
1736257580000|2025-01-07 13:46:20|92.39|91.89|92.4|91.9|92.4|91.9|92.37|91.87|9
1736257590000|2025-01-07 13:46:30|92.39|91.89|92.36|91.86|92.39|91.89|92.36|91.86|5
1736257610000|2025-01-07 13:46:50|92.33|91.83|92.35|91.85|92.35|91.85|92.29|91.79|14
1736257620000|2025-01-07 13:47:00|92.36|91.86|92.31|91.81|92.37|91.87|92.31|91.81|8
1736257630000|2025-01-07 13:47:10|92.32|91.82|92.33|91.83|92.34|91.84|92.29|91.79|9
1736257640000|2025-01-07 13:47:20|92.34|91.84|92.42|91.92|92.43|91.93|92.34|91.84|11
1736257650000|2025-01-07 13:47:30|92.4|91.9|92.4|91.9|92.4|91.9|92.39|91.89|3
1736257660000|2025-01-07 13:47:40|92.41|91.91|92.39|91.89|92.41|91.91|92.39|91.89|3
1736257670000|2025-01-07 13:47:50|92.38|91.88|92.33|91.83|92.38|91.88|92.32|91.82|3
1736257680000|2025-01-07 13:48:00|92.34|91.84|92.33|91.83|92.38|91.88|92.33|91.83|7
1736257690000|2025-01-07 13:48:10|92.34|91.84|92.28|91.78|92.34|91.84|92.28|91.78|5
1736257700000|2025-01-07 13:48:20|92.24|91.74|92.28|91.78|92.28|91.78|92.22|91.72|8
1736257710000|2025-01-07 13:48:30|92.29|91.79|92.32|91.82|92.32|91.82|92.28|91.78|12
1736257720000|2025-01-07 13:48:40|92.33|91.83|92.33|91.83|92.33|91.83|92.32|91.82|5
1736257730000|2025-01-07 13:48:50|92.32|91.82|92.36|91.86|92.37|91.87|92.32|91.82|4
1736257740000|2025-01-07 13:49:00|92.34|91.84|92.29|91.79|92.34|91.84|92.28|91.78|8
1736257750000|2025-01-07 13:49:10|92.31|91.81|92.29|91.79|92.31|91.81|92.29|91.79|3
1736257760000|2025-01-07 13:49:20|92.28|91.78|92.29|91.79|92.29|91.79|92.27|91.77|6
1736257770000|2025-01-07 13:49:30|92.28|91.78|92.24|91.74|92.28|91.78|92.24|91.74|6
1736257780000|2025-01-07 13:49:40|92.25|91.75|92.28|91.78|92.28|91.78|92.25|91.75|4
1736257800000|2025-01-07 13:50:00|92.29|91.79|92.33|91.83|92.34|91.84|92.29|91.79|6
1736257810000|2025-01-07 13:50:10|92.34|91.84|92.3|91.8|92.34|91.84|92.3|91.8|5
1736257820000|2025-01-07 13:50:20|92.31|91.81|92.31|91.81|92.31|91.81|92.3|91.8|5
1736257840000|2025-01-07 13:50:40|92.32|91.82|92.28|91.78|92.32|91.82|92.28|91.78|8
1736257850000|2025-01-07 13:50:50|92.27|91.77|92.24|91.74|92.27|91.77|92.23|91.73|7
1736257860000|2025-01-07 13:51:00|92.22|91.72|92.18|91.68|92.22|91.72|92.16|91.66|9
1736257870000|2025-01-07 13:51:10|92.17|91.67|92.18|91.68|92.19|91.69|92.17|91.67|4
1736257880000|2025-01-07 13:51:20|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1736257890000|2025-01-07 13:51:30|92.14|91.64|92.14|91.64|92.14|91.64|92.13|91.63|3
1736257900000|2025-01-07 13:51:40|92.13|91.63|92.07|91.57|92.13|91.63|92.06|91.56|10
1736257910000|2025-01-07 13:51:50|92.06|91.56|92.07|91.57|92.07|91.57|92.02|91.52|8
1736257920000|2025-01-07 13:52:00|92.06|91.56|92.08|91.58|92.08|91.58|92.06|91.56|4
1736257930000|2025-01-07 13:52:10|92.07|91.57|92.07|91.57|92.07|91.57|92.06|91.56|5
1736257940000|2025-01-07 13:52:20|92.09|91.59|92.08|91.58|92.1|91.6|92.07|91.57|7
1736257950000|2025-01-07 13:52:30|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736257960000|2025-01-07 13:52:40|92.11|91.61|92.12|91.62|92.13|91.63|92.1|91.6|6
1736257970000|2025-01-07 13:52:50|92.14|91.64|92.14|91.64|92.14|91.64|92.13|91.63|3
1736257980000|2025-01-07 13:53:00|92.13|91.63|92.11|91.61|92.13|91.63|92.11|91.61|2
1736257990000|2025-01-07 13:53:10|92.1|91.6|92.09|91.59|92.11|91.61|92.07|91.57|10
1736258000000|2025-01-07 13:53:20|92.1|91.6|92.09|91.59|92.1|91.6|92.09|91.59|2
1736258010000|2025-01-07 13:53:30|92.1|91.6|92.09|91.59|92.1|91.6|92.09|91.59|4
1736258020000|2025-01-07 13:53:40|92.1|91.6|92.08|91.58|92.1|91.6|92.07|91.57|4
1736258030000|2025-01-07 13:53:50|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|2
1736258040000|2025-01-07 13:54:00|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|2
1736258050000|2025-01-07 13:54:10|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736258060000|2025-01-07 13:54:20|92.06|91.56|92.02|91.52|92.06|91.56|92.02|91.52|2
1736258070000|2025-01-07 13:54:30|92.01|91.51|92.01|91.51|92.01|91.51|92|91.5|3
1736258080000|2025-01-07 13:54:40|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736258090000|2025-01-07 13:54:50|92.02|91.52|92.07|91.57|92.1|91.6|92.02|91.52|5
1736258100000|2025-01-07 13:55:00|92.06|91.56|92.02|91.52|92.06|91.56|92.02|91.52|4
1736258110000|2025-01-07 13:55:10|92.01|91.51|91.98|91.48|92.01|91.51|91.98|91.48|4
1736258120000|2025-01-07 13:55:20|91.97|91.47|91.99|91.49|91.99|91.49|91.95|91.45|5
1736258130000|2025-01-07 13:55:30|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1736258140000|2025-01-07 13:55:40|92.01|91.51|92|91.5|92.01|91.51|92|91.5|2
1736258150000|2025-01-07 13:55:50|92.01|91.51|92.02|91.52|92.02|91.52|92.01|91.51|4
1736258170000|2025-01-07 13:56:10|91.88|91.38|91.89|91.39|91.92|91.42|91.88|91.38|7
1736258180000|2025-01-07 13:56:20|91.88|91.38|91.89|91.39|91.91|91.41|91.88|91.38|6
1736258190000|2025-01-07 13:56:30|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|2
1736258200000|2025-01-07 13:56:40|91.9|91.4|91.98|91.48|91.98|91.48|91.9|91.4|5
1736258210000|2025-01-07 13:56:50|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|4
1736258220000|2025-01-07 13:57:00|91.99|91.49|91.95|91.45|91.99|91.49|91.94|91.44|8
1736258250000|2025-01-07 13:57:30|91.96|91.46|91.97|91.47|91.98|91.48|91.96|91.46|3
1736258260000|2025-01-07 13:57:40|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1736258270000|2025-01-07 13:57:50|92|91.5|92|91.5|92.01|91.51|92|91.5|3
1736258280000|2025-01-07 13:58:00|92.01|91.51|92.07|91.57|92.08|91.58|92.01|91.51|5
1736258290000|2025-01-07 13:58:10|92.06|91.56|92|91.5|92.06|91.56|92|91.5|4
1736258300000|2025-01-07 13:58:20|92.02|91.52|92.02|91.52|92.02|91.52|92.01|91.51|3
1736258310000|2025-01-07 13:58:30|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736258320000|2025-01-07 13:58:40|92.05|91.55|92.07|91.57|92.07|91.57|92.05|91.55|3
1736258330000|2025-01-07 13:58:50|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|2
1736258350000|2025-01-07 13:59:10|92.06|91.56|92.05|91.55|92.06|91.56|92.05|91.55|2
1736258360000|2025-01-07 13:59:20|92.03|91.53|92.03|91.53|92.04|91.54|92.03|91.53|3
1736258370000|2025-01-07 13:59:30|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736258380000|2025-01-07 13:59:40|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|2
1736258390000|2025-01-07 13:59:50|92.06|91.56|92.03|91.53|92.06|91.56|92.02|91.52|5
1736258400000|2025-01-07 14:00:00|92.08|91.58|92.1|91.6|92.1|91.6|92.08|91.58|3
1736258410000|2025-01-07 14:00:10|92.11|91.61|92.13|91.63|92.13|91.63|92.11|91.61|2
1736258420000|2025-01-07 14:00:20|92.12|91.62|92.13|91.63|92.13|91.63|92.12|91.62|2
1736258470000|2025-01-07 14:01:10|92.19|91.69|92.27|91.77|92.27|91.77|92.19|91.69|2
1736258480000|2025-01-07 14:01:20|92.28|91.78|92.32|91.82|92.35|91.85|92.28|91.78|6
1736258490000|2025-01-07 14:01:30|92.31|91.81|92.27|91.77|92.31|91.81|92.21|91.71|9
1736258500000|2025-01-07 14:01:40|92.28|91.78|92.28|91.78|92.29|91.79|92.27|91.77|6
1736258510000|2025-01-07 14:01:50|92.29|91.79|92.28|91.78|92.3|91.8|92.28|91.78|4
1736258520000|2025-01-07 14:02:00|92.29|91.79|92.3|91.8|92.3|91.8|92.28|91.78|3
1736258530000|2025-01-07 14:02:10|92.29|91.79|92.31|91.81|92.31|91.81|92.29|91.79|3
1736258540000|2025-01-07 14:02:20|92.3|91.8|92.29|91.79|92.3|91.8|92.28|91.78|6
1736258550000|2025-01-07 14:02:30|92.3|91.8|92.31|91.81|92.31|91.81|92.3|91.8|2
1736258560000|2025-01-07 14:02:40|92.3|91.8|92.3|91.8|92.3|91.8|92.3|91.8|1
1736258570000|2025-01-07 14:02:50|92.29|91.79|92.27|91.77|92.3|91.8|92.27|91.77|5
1736258580000|2025-01-07 14:03:00|92.26|91.76|92.29|91.79|92.29|91.79|92.26|91.76|8
1736258590000|2025-01-07 14:03:10|92.3|91.8|92.31|91.81|92.31|91.81|92.3|91.8|2
1736258610000|2025-01-07 14:03:30|92.29|91.79|92.26|91.76|92.29|91.79|92.22|91.72|6
1736258620000|2025-01-07 14:03:40|92.25|91.75|92.26|91.76|92.28|91.78|92.25|91.75|5
1736258640000|2025-01-07 14:04:00|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|2
1736258690000|2025-01-07 14:04:50|92.24|91.74|92.22|91.72|92.24|91.74|92.21|91.71|3
1736258700000|2025-01-07 14:05:00|92.26|91.76|92.46|91.96|92.49|91.99|92.26|91.76|14
1736258710000|2025-01-07 14:05:10|92.47|91.97|92.39|91.89|92.47|91.97|92.38|91.88|10
1736258720000|2025-01-07 14:05:20|92.4|91.9|92.42|91.92|92.46|91.96|92.4|91.9|10
1736258730000|2025-01-07 14:05:30|92.43|91.93|92.48|91.98|92.49|91.99|92.43|91.93|5
1736258740000|2025-01-07 14:05:40|92.47|91.97|92.47|91.97|92.48|91.98|92.46|91.96|7
1736258750000|2025-01-07 14:05:50|92.46|91.96|92.46|91.96|92.47|91.97|92.46|91.96|3
1736258760000|2025-01-07 14:06:00|92.43|91.93|92.45|91.95|92.5|92|92.43|91.93|11
1736258770000|2025-01-07 14:06:10|92.46|91.96|92.46|91.96|92.47|91.97|92.45|91.95|5
1736258780000|2025-01-07 14:06:20|92.44|91.94|92.37|91.87|92.44|91.94|92.37|91.87|6
1736258790000|2025-01-07 14:06:30|92.4|91.9|92.39|91.89|92.4|91.9|92.39|91.89|4
1736258800000|2025-01-07 14:06:40|92.41|91.91|92.42|91.92|92.42|91.92|92.41|91.91|2
1736258810000|2025-01-07 14:06:50|92.41|91.91|92.41|91.91|92.42|91.92|92.41|91.91|3
1736258820000|2025-01-07 14:07:00|92.42|91.92|92.37|91.87|92.42|91.92|92.37|91.87|7
1736258830000|2025-01-07 14:07:10|92.36|91.86|92.37|91.87|92.37|91.87|92.36|91.86|2
1736258840000|2025-01-07 14:07:20|92.38|91.88|92.41|91.91|92.42|91.92|92.37|91.87|10
1736258850000|2025-01-07 14:07:30|92.43|91.93|92.46|91.96|92.46|91.96|92.43|91.93|4
1736258860000|2025-01-07 14:07:40|92.48|91.98|92.49|91.99|92.51|92.01|92.48|91.98|4
1736258870000|2025-01-07 14:07:50|92.5|92|92.5|92|92.51|92.01|92.5|92|5
1736258880000|2025-01-07 14:08:00|92.51|92.01|92.51|92.01|92.51|92.01|92.5|92|3
1736258890000|2025-01-07 14:08:10|92.52|92.02|92.51|92.01|92.52|92.02|92.5|92|5
1736258900000|2025-01-07 14:08:20|92.5|92|92.51|92.01|92.52|92.02|92.5|92|4
1736258920000|2025-01-07 14:08:40|92.52|92.02|92.5|92|92.52|92.02|92.5|92|5
1736258930000|2025-01-07 14:08:50|92.52|92.02|92.49|91.99|92.52|92.02|92.49|91.99|4
1736258940000|2025-01-07 14:09:00|92.51|92.01|92.5|92|92.51|92.01|92.5|92|4
1736258950000|2025-01-07 14:09:10|92.49|91.99|92.48|91.98|92.49|91.99|92.48|91.98|4
1736258960000|2025-01-07 14:09:20|92.49|91.99|92.49|91.99|92.5|92|92.49|91.99|3
1736258970000|2025-01-07 14:09:30|92.5|92|92.51|92.01|92.51|92.01|92.5|92|2
1736258980000|2025-01-07 14:09:40|92.52|92.02|92.52|92.02|92.52|92.02|92.52|92.02|1
1736258990000|2025-01-07 14:09:50|92.53|92.03|92.52|92.02|92.57|92.07|92.52|92.02|8
1736259000000|2025-01-07 14:10:00|92.53|92.03|92.5|92|92.54|92.04|92.5|92|5
1736259010000|2025-01-07 14:10:10|92.51|92.01|92.51|92.01|92.51|92.01|92.51|92.01|1
1736259020000|2025-01-07 14:10:20|92.52|92.02|92.51|92.01|92.52|92.02|92.51|92.01|2
1736259030000|2025-01-07 14:10:30|92.5|92|92.49|91.99|92.5|92|92.49|91.99|2
1736259040000|2025-01-07 14:10:40|92.47|91.97|92.42|91.92|92.48|91.98|92.42|91.92|6
1736259050000|2025-01-07 14:10:50|92.43|91.93|92.42|91.92|92.43|91.93|92.42|91.92|2
1736259060000|2025-01-07 14:11:00|92.41|91.91|92.39|91.89|92.41|91.91|92.38|91.88|7
1736259070000|2025-01-07 14:11:10|92.38|91.88|92.39|91.89|92.39|91.89|92.38|91.88|2
1736259090000|2025-01-07 14:11:30|92.36|91.86|92.3|91.8|92.36|91.86|92.28|91.78|5
1736259110000|2025-01-07 14:11:50|92.29|91.79|92.27|91.77|92.29|91.79|92.27|91.77|3
1736259120000|2025-01-07 14:12:00|92.26|91.76|92.23|91.73|92.26|91.76|92.22|91.72|9
1736259130000|2025-01-07 14:12:10|92.22|91.72|92.17|91.67|92.22|91.72|92.17|91.67|7
1736259140000|2025-01-07 14:12:20|92.18|91.68|92.18|91.68|92.19|91.69|92.18|91.68|3
1736259170000|2025-01-07 14:12:50|92.19|91.69|92.17|91.67|92.19|91.69|92.17|91.67|7
1736259180000|2025-01-07 14:13:00|92.16|91.66|92.09|91.59|92.16|91.66|92.09|91.59|8
1736259190000|2025-01-07 14:13:10|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|6
1736259200000|2025-01-07 14:13:20|92.11|91.61|92.09|91.59|92.11|91.61|92.08|91.58|7
1736259210000|2025-01-07 14:13:30|92.08|91.58|92.06|91.56|92.08|91.58|92.06|91.56|3
1736259220000|2025-01-07 14:13:40|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|4
1736259230000|2025-01-07 14:13:50|92.07|91.57|92.07|91.57|92.08|91.58|92.07|91.57|3
1736259240000|2025-01-07 14:14:00|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|2
1736259250000|2025-01-07 14:14:10|92.08|91.58|92.1|91.6|92.1|91.6|92.08|91.58|3
1736259260000|2025-01-07 14:14:20|92.09|91.59|92.1|91.6|92.11|91.61|92.09|91.59|5
1736259280000|2025-01-07 14:14:40|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|2
1736259290000|2025-01-07 14:14:50|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|2
1736259300000|2025-01-07 14:15:00|92.11|91.61|92.19|91.69|92.2|91.7|92.11|91.61|9
1736259310000|2025-01-07 14:15:10|92.18|91.68|92.11|91.61|92.2|91.7|92.11|91.61|14
1736259320000|2025-01-07 14:15:20|92.1|91.6|92.09|91.59|92.11|91.61|92.09|91.59|10
1736259330000|2025-01-07 14:15:30|92.08|91.58|92.15|91.65|92.15|91.65|92.08|91.58|10
1736259340000|2025-01-07 14:15:40|92.16|91.66|92.17|91.67|92.17|91.67|92.16|91.66|2
1736259350000|2025-01-07 14:15:50|92.18|91.68|92.17|91.67|92.21|91.71|92.17|91.67|7
1736259360000|2025-01-07 14:16:00|92.16|91.66|92.14|91.64|92.16|91.66|92.1|91.6|7
1736259370000|2025-01-07 14:16:10|92.17|91.67|92.12|91.62|92.17|91.67|92.12|91.62|6
1736259380000|2025-01-07 14:16:20|92.11|91.61|92.11|91.61|92.11|91.61|92.09|91.59|6
1736259390000|2025-01-07 14:16:30|92.1|91.6|92.07|91.57|92.1|91.6|92.03|91.53|13
1736259400000|2025-01-07 14:16:40|92.06|91.56|92.09|91.59|92.09|91.59|92.05|91.55|5
1736259410000|2025-01-07 14:16:50|92.1|91.6|92.08|91.58|92.1|91.6|92.07|91.57|6
1736259420000|2025-01-07 14:17:00|92.07|91.57|92|91.5|92.07|91.57|92|91.5|8
1736259430000|2025-01-07 14:17:10|92.01|91.51|92.13|91.63|92.13|91.63|92.01|91.51|13
1736259440000|2025-01-07 14:17:20|92.14|91.64|92.21|91.71|92.21|91.71|92.14|91.64|11
1736259450000|2025-01-07 14:17:30|92.2|91.7|92.29|91.79|92.29|91.79|92.2|91.7|6
1736259460000|2025-01-07 14:17:40|92.27|91.77|92.16|91.66|92.28|91.78|92.16|91.66|11
1736259470000|2025-01-07 14:17:50|92.15|91.65|92.16|91.66|92.17|91.67|92.12|91.62|11
1736259480000|2025-01-07 14:18:00|92.15|91.65|92.15|91.65|92.16|91.66|92.14|91.64|7
1736259490000|2025-01-07 14:18:10|92.12|91.62|92.16|91.66|92.17|91.67|92.12|91.62|7
1736259500000|2025-01-07 14:18:20|92.17|91.67|92.17|91.67|92.18|91.68|92.16|91.66|5
1736259510000|2025-01-07 14:18:30|92.16|91.66|92.18|91.68|92.18|91.68|92.16|91.66|3
1736259520000|2025-01-07 14:18:40|92.17|91.67|92.11|91.61|92.17|91.67|92.11|91.61|6
1736259530000|2025-01-07 14:18:50|92.1|91.6|92.09|91.59|92.11|91.61|92.08|91.58|7
1736259540000|2025-01-07 14:19:00|92.08|91.58|92.07|91.57|92.11|91.61|92.07|91.57|8
1736259550000|2025-01-07 14:19:10|92.08|91.58|92.08|91.58|92.08|91.58|92.06|91.56|4
1736259560000|2025-01-07 14:19:20|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|2
1736259570000|2025-01-07 14:19:30|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1736259580000|2025-01-07 14:19:40|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1736259590000|2025-01-07 14:19:50|92.09|91.59|92.11|91.61|92.12|91.62|92.09|91.59|6
1736259600000|2025-01-07 14:20:00|92.12|91.62|92.15|91.65|92.15|91.65|92.12|91.62|4
1736259610000|2025-01-07 14:20:10|92.16|91.66|92.25|91.75|92.28|91.78|92.16|91.66|10
1736259620000|2025-01-07 14:20:20|92.26|91.76|92.29|91.79|92.3|91.8|92.26|91.76|8
1736259640000|2025-01-07 14:20:40|92.28|91.78|92.27|91.77|92.28|91.78|92.26|91.76|5
1736259650000|2025-01-07 14:20:50|92.26|91.76|92.27|91.77|92.28|91.78|92.26|91.76|5
1736259660000|2025-01-07 14:21:00|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1736259670000|2025-01-07 14:21:10|92.29|91.79|92.3|91.8|92.3|91.8|92.28|91.78|6
1736259680000|2025-01-07 14:21:20|92.38|91.88|92.42|91.92|92.42|91.92|92.38|91.88|7
1736259690000|2025-01-07 14:21:30|92.43|91.93|92.42|91.92|92.43|91.93|92.42|91.92|4
1736259700000|2025-01-07 14:21:40|92.41|91.91|92.4|91.9|92.41|91.91|92.33|91.83|14
1736259710000|2025-01-07 14:21:50|92.42|91.92|92.48|91.98|92.5|92|92.42|91.92|11
1736259720000|2025-01-07 14:22:00|92.46|91.96|92.47|91.97|92.49|91.99|92.46|91.96|4
1736259730000|2025-01-07 14:22:10|92.46|91.96|92.46|91.96|92.46|91.96|92.46|91.96|1
1736259740000|2025-01-07 14:22:20|92.47|91.97|92.43|91.93|92.47|91.97|92.4|91.9|9
1736259750000|2025-01-07 14:22:30|92.44|91.94|92.48|91.98|92.49|91.99|92.44|91.94|7
1736259760000|2025-01-07 14:22:40|92.49|91.99|92.46|91.96|92.49|91.99|92.46|91.96|4
1736259770000|2025-01-07 14:22:50|92.47|91.97|92.43|91.93|92.48|91.98|92.43|91.93|6
1736259780000|2025-01-07 14:23:00|92.42|91.92|92.39|91.89|92.42|91.92|92.38|91.88|11
1736259790000|2025-01-07 14:23:10|92.4|91.9|92.36|91.86|92.4|91.9|92.35|91.85|8
1736259800000|2025-01-07 14:23:20|92.37|91.87|92.37|91.87|92.38|91.88|92.36|91.86|4
1736259810000|2025-01-07 14:23:30|92.38|91.88|92.36|91.86|92.38|91.88|92.36|91.86|5
1736259820000|2025-01-07 14:23:40|92.37|91.87|92.36|91.86|92.37|91.87|92.36|91.86|4
1736259850000|2025-01-07 14:24:10|92.35|91.85|92.35|91.85|92.35|91.85|92.35|91.85|1
1736259860000|2025-01-07 14:24:20|92.3|91.8|92.31|91.81|92.31|91.81|92.27|91.77|8
1736259870000|2025-01-07 14:24:30|92.3|91.8|92.32|91.82|92.33|91.83|92.3|91.8|8
1736259880000|2025-01-07 14:24:40|92.33|91.83|92.36|91.86|92.36|91.86|92.32|91.82|6
1736259900000|2025-01-07 14:25:00|92.37|91.87|92.37|91.87|92.37|91.87|92.37|91.87|1
1736259910000|2025-01-07 14:25:10|92.38|91.88|92.4|91.9|92.42|91.92|92.38|91.88|8
1736259920000|2025-01-07 14:25:20|92.39|91.89|92.41|91.91|92.41|91.91|92.39|91.89|6
1736259930000|2025-01-07 14:25:30|92.42|91.92|92.39|91.89|92.46|91.96|92.39|91.89|9
1736259940000|2025-01-07 14:25:40|92.4|91.9|92.37|91.87|92.4|91.9|92.37|91.87|13
1736259950000|2025-01-07 14:25:50|92.36|91.86|92.31|91.81|92.36|91.86|92.28|91.78|11
1736259960000|2025-01-07 14:26:00|92.32|91.82|92.32|91.82|92.33|91.83|92.31|91.81|11
1736259970000|2025-01-07 14:26:10|92.33|91.83|92.32|91.82|92.33|91.83|92.31|91.81|4
1736259980000|2025-01-07 14:26:20|92.33|91.83|92.38|91.88|92.38|91.88|92.33|91.83|3
1736259990000|2025-01-07 14:26:30|92.39|91.89|92.37|91.87|92.39|91.89|92.37|91.87|3
1736260000000|2025-01-07 14:26:40|92.39|91.89|92.39|91.89|92.39|91.89|92.38|91.88|3
1736260010000|2025-01-07 14:26:50|92.38|91.88|92.38|91.88|92.38|91.88|92.37|91.87|5
1736260020000|2025-01-07 14:27:00|92.39|91.89|92.41|91.91|92.42|91.92|92.39|91.89|9
1736260030000|2025-01-07 14:27:10|92.43|91.93|92.42|91.92|92.43|91.93|92.42|91.92|2
1736260040000|2025-01-07 14:27:20|92.41|91.91|92.4|91.9|92.41|91.91|92.39|91.89|3
1736260050000|2025-01-07 14:27:30|92.41|91.91|92.52|92.02|92.52|92.02|92.41|91.91|8
1736260060000|2025-01-07 14:27:40|92.51|92.01|92.48|91.98|92.51|92.01|92.48|91.98|3
1736260070000|2025-01-07 14:27:50|92.49|91.99|92.51|92.01|92.52|92.02|92.49|91.99|5
1736260080000|2025-01-07 14:28:00|92.52|92.02|92.59|92.09|92.59|92.09|92.52|92.02|5
1736260090000|2025-01-07 14:28:10|92.6|92.1|92.67|92.17|92.69|92.19|92.59|92.09|10
1736260100000|2025-01-07 14:28:20|92.68|92.18|92.71|92.21|92.71|92.21|92.68|92.18|6
1736260110000|2025-01-07 14:28:30|92.7|92.2|92.67|92.17|92.7|92.2|92.67|92.17|2
1736260120000|2025-01-07 14:28:40|92.66|92.16|92.66|92.16|92.67|92.17|92.64|92.14|5
1736260130000|2025-01-07 14:28:50|92.64|92.14|92.64|92.14|92.64|92.14|92.64|92.14|1
1736260140000|2025-01-07 14:29:00|92.65|92.15|92.68|92.18|92.68|92.18|92.65|92.15|4
1736260150000|2025-01-07 14:29:10|92.69|92.19|92.68|92.18|92.69|92.19|92.68|92.18|4
1736260160000|2025-01-07 14:29:20|92.67|92.17|92.58|92.08|92.67|92.17|92.57|92.07|5
1736260180000|2025-01-07 14:29:40|92.6|92.1|92.58|92.08|92.6|92.1|92.58|92.08|3
1736260190000|2025-01-07 14:29:50|92.6|92.1|92.51|92.01|92.6|92.1|92.51|92.01|12
1736260200000|2025-01-07 14:30:00|92.48|91.98|92.48|91.98|92.52|92.02|92.47|91.97|14
1736260210000|2025-01-07 14:30:10|92.47|91.97|92.37|91.87|92.49|91.99|92.37|91.87|13
1736260220000|2025-01-07 14:30:20|92.35|91.85|92.26|91.76|92.35|91.85|92.26|91.76|18
1736260230000|2025-01-07 14:30:30|92.27|91.77|92.27|91.77|92.29|91.79|92.27|91.77|5
1736260240000|2025-01-07 14:30:40|92.29|91.79|92.29|91.79|92.32|91.82|92.29|91.79|7
1736260250000|2025-01-07 14:30:50|92.28|91.78|92.29|91.79|92.3|91.8|92.25|91.75|10
1736260260000|2025-01-07 14:31:00|92.28|91.78|92.26|91.76|92.29|91.79|92.25|91.75|6
1736260270000|2025-01-07 14:31:10|92.29|91.79|92.27|91.77|92.29|91.79|92.25|91.75|8
1736260280000|2025-01-07 14:31:20|92.28|91.78|92.37|91.87|92.37|91.87|92.26|91.76|22
1736260290000|2025-01-07 14:31:30|92.38|91.88|92.4|91.9|92.4|91.9|92.38|91.88|2
1736260300000|2025-01-07 14:31:40|92.41|91.91|92.49|91.99|92.5|92|92.41|91.91|10
1736260310000|2025-01-07 14:31:50|92.48|91.98|92.52|92.02|92.55|92.05|92.48|91.98|14
1736260320000|2025-01-07 14:32:00|92.53|92.03|92.56|92.06|92.57|92.07|92.53|92.03|13
1736260330000|2025-01-07 14:32:10|92.57|92.07|92.61|92.11|92.61|92.11|92.56|92.06|7
1736260340000|2025-01-07 14:32:20|92.65|92.15|92.61|92.11|92.67|92.17|92.6|92.1|9
1736260350000|2025-01-07 14:32:30|92.63|92.13|92.57|92.07|92.65|92.15|92.57|92.07|10
1736260360000|2025-01-07 14:32:40|92.56|92.06|92.53|92.03|92.56|92.06|92.53|92.03|8
1736260370000|2025-01-07 14:32:50|92.49|91.99|92.48|91.98|92.5|92|92.47|91.97|10
1736260380000|2025-01-07 14:33:00|92.5|92|92.46|91.96|92.5|92|92.46|91.96|5
1736260390000|2025-01-07 14:33:10|92.48|91.98|92.45|91.95|92.5|92|92.44|91.94|14
1736260400000|2025-01-07 14:33:20|92.46|91.96|92.48|91.98|92.49|91.99|92.45|91.95|10
1736260410000|2025-01-07 14:33:30|92.47|91.97|92.37|91.87|92.47|91.97|92.37|91.87|8
1736260420000|2025-01-07 14:33:40|92.36|91.86|92.35|91.85|92.37|91.87|92.35|91.85|7
1736260430000|2025-01-07 14:33:50|92.36|91.86|92.36|91.86|92.36|91.86|92.36|91.86|1
1736260440000|2025-01-07 14:34:00|92.35|91.85|92.35|91.85|92.38|91.88|92.35|91.85|9
1736260450000|2025-01-07 14:34:10|92.36|91.86|92.3|91.8|92.36|91.86|92.3|91.8|9
1736260460000|2025-01-07 14:34:20|92.31|91.81|92.26|91.76|92.31|91.81|92.26|91.76|10
1736260470000|2025-01-07 14:34:30|92.25|91.75|92.19|91.69|92.25|91.75|92.17|91.67|9
1736260480000|2025-01-07 14:34:40|92.18|91.68|91.97|91.47|92.18|91.68|91.97|91.47|20
1736260490000|2025-01-07 14:34:50|91.96|91.46|91.98|91.48|91.99|91.49|91.77|91.27|26
1736260500000|2025-01-07 14:35:00|91.97|91.47|91.98|91.48|92.01|91.51|91.92|91.42|21
1736260510000|2025-01-07 14:35:10|92|91.5|92.21|91.71|92.21|91.71|92|91.5|22
1736260520000|2025-01-07 14:35:20|92.2|91.7|92.14|91.64|92.2|91.7|92.1|91.6|22
1736260530000|2025-01-07 14:35:30|92.13|91.63|92.08|91.58|92.13|91.63|92.05|91.55|19
1736260540000|2025-01-07 14:35:40|92.07|91.57|92.08|91.58|92.08|91.58|92.06|91.56|14
1736260550000|2025-01-07 14:35:50|92.09|91.59|91.99|91.49|92.1|91.6|91.98|91.48|19
1736260560000|2025-01-07 14:36:00|92|91.5|91.9|91.4|92.01|91.51|91.89|91.39|17
1736260570000|2025-01-07 14:36:10|91.91|91.41|91.9|91.4|91.92|91.42|91.88|91.38|9
1736260580000|2025-01-07 14:36:20|91.91|91.41|91.86|91.36|91.91|91.41|91.86|91.36|13
1736260590000|2025-01-07 14:36:30|91.85|91.35|91.92|91.42|91.92|91.42|91.83|91.33|22
1736260600000|2025-01-07 14:36:40|91.97|91.47|91.98|91.48|92.03|91.53|91.97|91.47|15
1736260610000|2025-01-07 14:36:50|91.97|91.47|91.97|91.47|91.97|91.47|91.91|91.41|13
1736260620000|2025-01-07 14:37:00|91.98|91.48|91.75|91.25|91.98|91.48|91.75|91.25|27
1736260630000|2025-01-07 14:37:10|91.81|91.31|91.86|91.36|91.86|91.36|91.75|91.25|19
1736260640000|2025-01-07 14:37:20|91.85|91.35|91.76|91.26|91.85|91.35|91.75|91.25|15
1736260650000|2025-01-07 14:37:30|91.77|91.27|91.74|91.24|91.79|91.29|91.72|91.22|20
1736260660000|2025-01-07 14:37:40|91.75|91.25|91.77|91.27|91.78|91.28|91.72|91.22|19
1736260670000|2025-01-07 14:37:50|91.78|91.28|91.84|91.34|91.9|91.4|91.78|91.28|18
1736260680000|2025-01-07 14:38:00|91.85|91.35|91.89|91.39|91.9|91.4|91.85|91.35|14
1736260690000|2025-01-07 14:38:10|91.9|91.4|91.89|91.39|91.9|91.4|91.88|91.38|9
1736260700000|2025-01-07 14:38:20|91.9|91.4|91.92|91.42|91.92|91.42|91.89|91.39|7
1736260710000|2025-01-07 14:38:30|91.91|91.41|91.9|91.4|91.92|91.42|91.9|91.4|4
1736260720000|2025-01-07 14:38:40|91.91|91.41|92|91.5|92.01|91.51|91.91|91.41|10
1736260730000|2025-01-07 14:38:50|91.99|91.49|91.93|91.43|92|91.5|91.93|91.43|14
1736260740000|2025-01-07 14:39:00|91.94|91.44|92.01|91.51|92.07|91.57|91.93|91.43|23
1736260750000|2025-01-07 14:39:10|92.02|91.52|92.18|91.68|92.18|91.68|92.02|91.52|13
1736260760000|2025-01-07 14:39:20|92.17|91.67|92.11|91.61|92.17|91.67|92.08|91.58|18
1736260770000|2025-01-07 14:39:30|92.09|91.59|91.98|91.48|92.09|91.59|91.98|91.48|11
1736260780000|2025-01-07 14:39:40|92|91.5|91.98|91.48|92.06|91.56|91.98|91.48|9
1736260790000|2025-01-07 14:39:50|91.97|91.47|91.97|91.47|91.98|91.48|91.92|91.42|16
1736260800000|2025-01-07 14:40:00|91.96|91.46|91.95|91.45|92|91.5|91.94|91.44|11
1736260810000|2025-01-07 14:40:10|91.97|91.47|92.01|91.51|92.01|91.51|91.96|91.46|13
1736260820000|2025-01-07 14:40:20|92|91.5|91.94|91.44|92.01|91.51|91.94|91.44|12
1736260830000|2025-01-07 14:40:30|91.93|91.43|91.84|91.34|91.93|91.43|91.84|91.34|10
1736260840000|2025-01-07 14:40:40|91.83|91.33|91.87|91.37|91.88|91.38|91.78|91.28|22
1736260850000|2025-01-07 14:40:50|91.88|91.38|91.92|91.42|91.92|91.42|91.87|91.37|11
1736260860000|2025-01-07 14:41:00|91.91|91.41|91.92|91.42|91.94|91.44|91.87|91.37|21
1736260870000|2025-01-07 14:41:10|91.93|91.43|91.97|91.47|91.99|91.49|91.93|91.43|11
1736260880000|2025-01-07 14:41:20|91.98|91.48|92.06|91.56|92.06|91.56|91.98|91.48|14
1736260890000|2025-01-07 14:41:30|92.1|91.6|92.06|91.56|92.12|91.62|92.05|91.55|21
1736260900000|2025-01-07 14:41:40|92.07|91.57|92.02|91.52|92.07|91.57|92.02|91.52|14
1736260910000|2025-01-07 14:41:50|92.01|91.51|92.12|91.62|92.13|91.63|92.01|91.51|15
1736260920000|2025-01-07 14:42:00|92.11|91.61|92.12|91.62|92.12|91.62|92.07|91.57|10
1736260930000|2025-01-07 14:42:10|92.13|91.63|92.11|91.61|92.17|91.67|92.08|91.58|18
1736260940000|2025-01-07 14:42:20|92.1|91.6|92.06|91.56|92.11|91.61|92.05|91.55|8
1736260950000|2025-01-07 14:42:30|92.05|91.55|92.09|91.59|92.09|91.59|92.01|91.51|14
1736260960000|2025-01-07 14:42:40|92.08|91.58|92.03|91.53|92.08|91.58|92.03|91.53|6
1736260970000|2025-01-07 14:42:50|92.04|91.54|92.07|91.57|92.1|91.6|92.04|91.54|10
1736260980000|2025-01-07 14:43:00|92.08|91.58|92.13|91.63|92.17|91.67|92.06|91.56|12
1736260990000|2025-01-07 14:43:10|92.14|91.64|92.19|91.69|92.19|91.69|92.12|91.62|16
1736261000000|2025-01-07 14:43:20|92.2|91.7|92.18|91.68|92.2|91.7|92.17|91.67|4
1736261010000|2025-01-07 14:43:30|92.17|91.67|92.13|91.63|92.17|91.67|92.12|91.62|9
1736261020000|2025-01-07 14:43:40|92.12|91.62|92.17|91.67|92.18|91.68|92.12|91.62|6
1736261030000|2025-01-07 14:43:50|92.18|91.68|92.11|91.61|92.18|91.68|92.11|91.61|7
1736261040000|2025-01-07 14:44:00|92.1|91.6|92.12|91.62|92.14|91.64|92.09|91.59|7
1736261050000|2025-01-07 14:44:10|92.14|91.64|92.13|91.63|92.17|91.67|92.13|91.63|6
1736261060000|2025-01-07 14:44:20|92.12|91.62|92.16|91.66|92.17|91.67|92.11|91.61|8
1736261070000|2025-01-07 14:44:30|92.18|91.68|92.16|91.66|92.18|91.68|92.16|91.66|10
1736261080000|2025-01-07 14:44:40|92.15|91.65|92.17|91.67|92.18|91.68|92.13|91.63|6
1736261090000|2025-01-07 14:44:50|92.16|91.66|92.06|91.56|92.18|91.68|92.06|91.56|17
1736261100000|2025-01-07 14:45:00|92.07|91.57|92.06|91.56|92.13|91.63|92.06|91.56|14
1736261110000|2025-01-07 14:45:10|92.05|91.55|92.16|91.66|92.17|91.67|92.05|91.55|9
1736261120000|2025-01-07 14:45:20|92.18|91.68|92.19|91.69|92.19|91.69|92.17|91.67|11
1736261130000|2025-01-07 14:45:30|92.2|91.7|92.16|91.66|92.25|91.75|92.16|91.66|11
1736261140000|2025-01-07 14:45:40|92.17|91.67|92.21|91.71|92.21|91.71|92.16|91.66|17
1736261150000|2025-01-07 14:45:50|92.22|91.72|92.33|91.83|92.33|91.83|92.22|91.72|8
1736261160000|2025-01-07 14:46:00|92.32|91.82|92.22|91.72|92.33|91.83|92.21|91.71|20
1736261170000|2025-01-07 14:46:10|92.21|91.71|92.19|91.69|92.24|91.74|92.19|91.69|11
1736261180000|2025-01-07 14:46:20|92.18|91.68|92.18|91.68|92.23|91.73|92.18|91.68|9
1736261190000|2025-01-07 14:46:30|92.17|91.67|92.09|91.59|92.19|91.69|92.06|91.56|19
1736261200000|2025-01-07 14:46:40|92.08|91.58|92.06|91.56|92.1|91.6|92.02|91.52|12
1736261210000|2025-01-07 14:46:50|92.05|91.55|92.07|91.57|92.07|91.57|92.01|91.51|19
1736261220000|2025-01-07 14:47:00|92.06|91.56|91.99|91.49|92.06|91.56|91.99|91.49|15
1736261230000|2025-01-07 14:47:10|91.98|91.48|91.98|91.48|92|91.5|91.98|91.48|8
1736261240000|2025-01-07 14:47:20|91.96|91.46|91.87|91.37|91.96|91.46|91.87|91.37|8
1736261250000|2025-01-07 14:47:30|91.86|91.36|91.97|91.47|91.97|91.47|91.86|91.36|9
1736261260000|2025-01-07 14:47:40|91.96|91.46|91.92|91.42|91.97|91.47|91.91|91.41|15
1736261270000|2025-01-07 14:47:50|91.91|91.41|91.99|91.49|91.99|91.49|91.89|91.39|14
1736261280000|2025-01-07 14:48:00|92|91.5|91.97|91.47|92.02|91.52|91.96|91.46|13
1736261290000|2025-01-07 14:48:10|91.98|91.48|92.08|91.58|92.08|91.58|91.98|91.48|11
1736261300000|2025-01-07 14:48:20|92.07|91.57|92.11|91.61|92.11|91.61|92.06|91.56|10
1736261310000|2025-01-07 14:48:30|92.12|91.62|92.16|91.66|92.17|91.67|92.11|91.61|6
1736261320000|2025-01-07 14:48:40|92.15|91.65|92.15|91.65|92.17|91.67|92.12|91.62|9
1736261330000|2025-01-07 14:48:50|92.14|91.64|92.18|91.68|92.21|91.71|92.14|91.64|12
1736261340000|2025-01-07 14:49:00|92.17|91.67|92.18|91.68|92.19|91.69|92.16|91.66|7
1736261350000|2025-01-07 14:49:10|92.19|91.69|92.16|91.66|92.19|91.69|92.16|91.66|9
1736261360000|2025-01-07 14:49:20|92.15|91.65|92.15|91.65|92.18|91.68|92.15|91.65|7
1736261370000|2025-01-07 14:49:30|92.14|91.64|92.06|91.56|92.14|91.64|92.06|91.56|21
1736261380000|2025-01-07 14:49:40|92.05|91.55|92.02|91.52|92.05|91.55|91.98|91.48|12
1736261390000|2025-01-07 14:49:50|92.03|91.53|91.99|91.49|92.06|91.56|91.99|91.49|9
1736261400000|2025-01-07 14:50:00|91.97|91.47|91.93|91.43|91.99|91.49|91.93|91.43|9
1736261410000|2025-01-07 14:50:10|91.91|91.41|91.94|91.44|91.98|91.48|91.91|91.41|9
1736261420000|2025-01-07 14:50:20|91.93|91.43|91.9|91.4|91.93|91.43|91.88|91.38|8
1736261430000|2025-01-07 14:50:30|91.91|91.41|91.92|91.42|91.93|91.43|91.91|91.41|7
1736261440000|2025-01-07 14:50:40|91.91|91.41|91.93|91.43|91.97|91.47|91.9|91.4|10
1736261450000|2025-01-07 14:50:50|91.92|91.42|91.93|91.43|91.93|91.43|91.91|91.41|5
1736261460000|2025-01-07 14:51:00|91.92|91.42|91.92|91.42|91.92|91.42|91.91|91.41|3
1736261470000|2025-01-07 14:51:10|91.93|91.43|91.97|91.47|91.99|91.49|91.93|91.43|5
1736261480000|2025-01-07 14:51:20|91.98|91.48|91.95|91.45|92|91.5|91.95|91.45|19
1736261490000|2025-01-07 14:51:30|91.97|91.47|92.07|91.57|92.07|91.57|91.97|91.47|12
1736261500000|2025-01-07 14:51:40|92.06|91.56|92.02|91.52|92.07|91.57|92.02|91.52|5
1736261510000|2025-01-07 14:51:50|92.01|91.51|91.99|91.49|92.02|91.52|91.99|91.49|7
1736261520000|2025-01-07 14:52:00|92|91.5|92|91.5|92|91.5|91.98|91.48|5
1736261530000|2025-01-07 14:52:10|92.01|91.51|91.98|91.48|92.02|91.52|91.98|91.48|9
1736261540000|2025-01-07 14:52:20|92.01|91.51|92.1|91.6|92.1|91.6|91.99|91.49|10
1736261550000|2025-01-07 14:52:30|92.12|91.62|92.1|91.6|92.12|91.62|92.08|91.58|6
1736261560000|2025-01-07 14:52:40|92.11|91.61|92.18|91.68|92.18|91.68|92.11|91.61|4
1736261570000|2025-01-07 14:52:50|92.17|91.67|92.17|91.67|92.18|91.68|92.12|91.62|16
1736261580000|2025-01-07 14:53:00|92.16|91.66|92.1|91.6|92.16|91.66|92.1|91.6|5
1736261590000|2025-01-07 14:53:10|92.09|91.59|92.14|91.64|92.16|91.66|92.09|91.59|12
1736261600000|2025-01-07 14:53:20|92.13|91.63|92.12|91.62|92.13|91.63|92.11|91.61|4
1736261610000|2025-01-07 14:53:30|92.1|91.6|92.03|91.53|92.1|91.6|92.02|91.52|6
1736261620000|2025-01-07 14:53:40|92.02|91.52|91.92|91.42|92.02|91.52|91.91|91.41|19
1736261630000|2025-01-07 14:53:50|91.91|91.41|91.89|91.39|91.91|91.41|91.85|91.35|17
1736261640000|2025-01-07 14:54:00|91.88|91.38|91.88|91.38|91.9|91.4|91.87|91.37|10
1736261650000|2025-01-07 14:54:10|91.89|91.39|91.86|91.36|91.89|91.39|91.85|91.35|8
1736261660000|2025-01-07 14:54:20|91.85|91.35|91.88|91.38|91.88|91.38|91.82|91.32|8
1736261670000|2025-01-07 14:54:30|91.9|91.4|91.9|91.4|91.91|91.41|91.89|91.39|9
1736261680000|2025-01-07 14:54:40|91.91|91.41|91.97|91.47|91.97|91.47|91.9|91.4|11
1736261690000|2025-01-07 14:54:50|91.98|91.48|91.97|91.47|91.98|91.48|91.96|91.46|4
1736261700000|2025-01-07 14:55:00|91.96|91.46|91.96|91.46|91.97|91.47|91.93|91.43|11
1736261710000|2025-01-07 14:55:10|91.95|91.45|91.85|91.35|91.95|91.45|91.82|91.32|13
1736261720000|2025-01-07 14:55:20|91.86|91.36|91.88|91.38|91.88|91.38|91.82|91.32|9
1736261730000|2025-01-07 14:55:30|91.87|91.37|91.8|91.3|91.87|91.37|91.79|91.29|13
1736261740000|2025-01-07 14:55:40|91.79|91.29|91.8|91.3|91.81|91.31|91.78|91.28|9
1736261750000|2025-01-07 14:55:50|91.82|91.32|91.83|91.33|91.83|91.33|91.81|91.31|6
1736261760000|2025-01-07 14:56:00|91.84|91.34|91.78|91.28|91.84|91.34|91.78|91.28|8
1736261770000|2025-01-07 14:56:10|91.77|91.27|91.66|91.16|91.78|91.28|91.66|91.16|21
1736261780000|2025-01-07 14:56:20|91.67|91.17|91.63|91.13|91.68|91.18|91.63|91.13|6
1736261790000|2025-01-07 14:56:30|91.57|91.07|91.54|91.04|91.57|91.07|91.53|91.03|4
1736261800000|2025-01-07 14:56:40|91.56|91.06|91.57|91.07|91.6|91.1|91.55|91.05|9
1736261810000|2025-01-07 14:56:50|91.56|91.06|91.57|91.07|91.59|91.09|91.54|91.04|14
1736261820000|2025-01-07 14:57:00|91.56|91.06|91.47|90.97|91.56|91.06|91.43|90.93|15
1736261830000|2025-01-07 14:57:10|91.49|90.99|91.51|91.01|91.58|91.08|91.49|90.99|15
1736261840000|2025-01-07 14:57:20|91.5|91|91.49|90.99|91.5|91|91.48|90.98|7
1736261850000|2025-01-07 14:57:30|91.48|90.98|91.37|90.87|91.48|90.98|91.37|90.87|15
1736261860000|2025-01-07 14:57:40|91.36|90.86|91.46|90.96|91.48|90.98|91.36|90.86|15
1736261870000|2025-01-07 14:57:50|91.47|90.97|91.51|91.01|91.51|91.01|91.41|90.91|23
1736261880000|2025-01-07 14:58:00|91.52|91.02|91.58|91.08|91.64|91.14|91.52|91.02|19
1736261890000|2025-01-07 14:58:10|91.57|91.07|91.34|90.84|91.57|91.07|91.34|90.84|17
1736261900000|2025-01-07 14:58:20|91.33|90.83|91.18|90.68|91.33|90.83|91.18|90.68|20
1736261910000|2025-01-07 14:58:30|91.19|90.69|91.18|90.68|91.27|90.77|91.18|90.68|17
1736261920000|2025-01-07 14:58:40|91.16|90.66|91.12|90.62|91.18|90.68|91.12|90.62|10
1736261930000|2025-01-07 14:58:50|91.1|90.6|91.06|90.56|91.11|90.61|91.03|90.53|16
1736261940000|2025-01-07 14:59:00|91.05|90.55|91.02|90.52|91.05|90.55|91.01|90.51|12
1736261950000|2025-01-07 14:59:10|91|90.5|90.71|90.21|91.01|90.51|90.71|90.21|21
1736261960000|2025-01-07 14:59:20|90.73|90.23|90.3|89.8|90.74|90.24|90.3|89.8|29
1736261970000|2025-01-07 14:59:30|90.32|89.82|90.23|89.73|90.32|89.82|90.15|89.65|22
1736261980000|2025-01-07 14:59:40|90.24|89.74|90.61|90.11|90.61|90.11|90.24|89.74|29
1736261990000|2025-01-07 14:59:50|90.62|90.12|90.56|90.06|90.68|90.18|90.56|90.06|15
1736262000000|2025-01-07 15:00:00|90.57|90.07|90.75|90.25|90.75|90.25|90.42|89.92|27
1736262010000|2025-01-07 15:00:10|90.76|90.26|90.85|90.35|90.9|90.4|90.76|90.26|23
1736262020000|2025-01-07 15:00:20|90.83|90.33|90.72|90.22|90.83|90.33|90.71|90.21|21
1736262030000|2025-01-07 15:00:30|90.73|90.23|90.79|90.29|90.79|90.29|90.63|90.13|26
1736262040000|2025-01-07 15:00:40|90.8|90.3|90.6|90.1|90.84|90.34|90.6|90.1|27
1736262050000|2025-01-07 15:00:50|90.59|90.09|90.47|89.97|90.65|90.15|90.47|89.97|20
1736262060000|2025-01-07 15:01:00|90.48|89.98|90.41|89.91|90.51|90.01|90.34|89.84|23
1736262070000|2025-01-07 15:01:10|90.42|89.92|90.52|90.02|90.52|90.02|90.37|89.87|23
1736262080000|2025-01-07 15:01:20|90.48|89.98|90.16|89.66|90.48|89.98|90.16|89.66|25
1736262090000|2025-01-07 15:01:30|90.15|89.65|90.22|89.72|90.22|89.72|89.92|89.42|25
1736262100000|2025-01-07 15:01:40|90.21|89.71|89.77|89.27|90.22|89.72|89.77|89.27|23
1736262110000|2025-01-07 15:01:50|89.75|89.25|89.62|89.12|89.76|89.26|89.54|89.04|24
1736262120000|2025-01-07 15:02:00|89.64|89.14|90.24|89.74|90.24|89.74|89.63|89.13|29
1736262130000|2025-01-07 15:02:10|90.25|89.75|90.3|89.8|90.32|89.82|90.25|89.75|19
1736262140000|2025-01-07 15:02:20|90.29|89.79|90.29|89.79|90.38|89.88|90.17|89.67|24
1736262150000|2025-01-07 15:02:30|90.28|89.78|90.23|89.73|90.35|89.85|90.22|89.72|29
1736262160000|2025-01-07 15:02:40|90.22|89.72|90.33|89.83|90.34|89.84|90.19|89.69|17
1736262170000|2025-01-07 15:02:50|90.35|89.85|90.43|89.93|90.43|89.93|90.32|89.82|22
1736262180000|2025-01-07 15:03:00|90.42|89.92|90.37|89.87|90.52|90.02|90.36|89.86|26
1736262190000|2025-01-07 15:03:10|90.33|89.83|90.14|89.64|90.34|89.84|90.13|89.63|21
1736262200000|2025-01-07 15:03:20|90.13|89.63|90.36|89.86|90.39|89.89|90.12|89.62|25
1736262210000|2025-01-07 15:03:30|90.37|89.87|90.12|89.62|90.37|89.87|90.12|89.62|24
1736262220000|2025-01-07 15:03:40|90.13|89.63|90.11|89.61|90.2|89.7|90.11|89.61|24
1736262230000|2025-01-07 15:03:50|90.09|89.59|90.36|89.86|90.36|89.86|90.08|89.58|22
1736262240000|2025-01-07 15:04:00|90.37|89.87|90.23|89.73|90.38|89.88|90.23|89.73|19
1736262250000|2025-01-07 15:04:10|90.22|89.72|90.09|89.59|90.22|89.72|90.08|89.58|22
1736262260000|2025-01-07 15:04:20|90.1|89.6|90.03|89.53|90.12|89.62|90.01|89.51|19
1736262270000|2025-01-07 15:04:30|90.02|89.52|90.03|89.53|90.1|89.6|90.02|89.52|18
1736262280000|2025-01-07 15:04:40|90.02|89.52|90.01|89.51|90.03|89.53|90.01|89.51|7
1736262290000|2025-01-07 15:04:50|90.03|89.53|90.14|89.64|90.21|89.71|90.03|89.53|26
1736262300000|2025-01-07 15:05:00|90.13|89.63|90.06|89.56|90.13|89.63|90.02|89.52|24
1736262310000|2025-01-07 15:05:10|90.05|89.55|89.86|89.36|90.05|89.55|89.86|89.36|24
1736262320000|2025-01-07 15:05:20|89.85|89.35|89.89|89.39|89.94|89.44|89.77|89.27|22
1736262330000|2025-01-07 15:05:30|89.88|89.38|89.58|89.08|89.88|89.38|89.57|89.07|29
1736262340000|2025-01-07 15:05:40|89.59|89.09|89.55|89.05|89.68|89.18|89.36|88.86|26
1736262350000|2025-01-07 15:05:50|89.57|89.07|89.61|89.11|89.68|89.18|89.5|89|21
1736262360000|2025-01-07 15:06:00|89.66|89.16|89.75|89.25|89.77|89.27|89.66|89.16|25
1736262370000|2025-01-07 15:06:10|89.79|89.29|89.99|89.49|89.99|89.49|89.77|89.27|22
1736262380000|2025-01-07 15:06:20|89.96|89.46|89.94|89.44|90.01|89.51|89.9|89.4|23
1736262390000|2025-01-07 15:06:30|89.93|89.43|89.74|89.24|89.93|89.43|89.7|89.2|30
1736262400000|2025-01-07 15:06:40|89.73|89.23|89.81|89.31|89.81|89.31|89.72|89.22|25
1736262410000|2025-01-07 15:06:50|89.8|89.3|89.67|89.17|89.8|89.3|89.67|89.17|18
1736262420000|2025-01-07 15:07:00|89.66|89.16|89.51|89.01|89.74|89.24|89.46|88.96|27
1736262430000|2025-01-07 15:07:10|89.5|89|89.11|88.61|89.5|89|89.09|88.59|25
1736262440000|2025-01-07 15:07:20|89.08|88.58|88.78|88.28|89.08|88.58|88.78|88.28|28
1736262450000|2025-01-07 15:07:30|88.77|88.27|88.55|88.05|88.81|88.31|88.55|88.05|29
1736262460000|2025-01-07 15:07:40|88.53|88.03|88.05|87.55|88.53|88.03|88.02|87.52|26
1736262470000|2025-01-07 15:07:50|88.04|87.54|88.19|87.69|88.19|87.69|88.02|87.52|26
1736262480000|2025-01-07 15:08:00|88.18|87.68|88.76|88.26|88.76|88.26|88.18|87.68|25
1736262490000|2025-01-07 15:08:10|88.74|88.24|88.85|88.35|88.89|88.39|88.74|88.24|23
1736262500000|2025-01-07 15:08:20|88.86|88.36|88.77|88.27|88.96|88.46|88.71|88.21|27
1736262510000|2025-01-07 15:08:30|88.76|88.26|88.78|88.28|88.79|88.29|88.65|88.15|23
1736262520000|2025-01-07 15:08:40|88.77|88.27|88.8|88.3|88.8|88.3|88.57|88.07|29
1736262530000|2025-01-07 15:08:50|88.78|88.28|88.44|87.94|88.78|88.28|88.44|87.94|22
1736262540000|2025-01-07 15:09:00|88.43|87.93|88.21|87.71|88.52|88.02|88.13|87.63|28
1736262550000|2025-01-07 15:09:10|88.18|87.68|87.27|86.77|88.18|87.68|87.27|86.77|31
1736262560000|2025-01-07 15:09:20|87.26|86.76|86.94|86.44|87.48|86.98|86.94|86.44|29
1736262570000|2025-01-07 15:09:30|86.93|86.43|87.44|86.94|87.44|86.94|86.91|86.41|24
1736262580000|2025-01-07 15:09:40|87.45|86.95|87.8|87.3|87.81|87.31|87.45|86.95|26
1736262590000|2025-01-07 15:09:50|87.81|87.31|87.72|87.22|87.85|87.35|87.65|87.15|18
1736262600000|2025-01-07 15:10:00|87.73|87.23|88.07|87.57|88.11|87.61|87.72|87.22|23
1736262610000|2025-01-07 15:10:10|88.06|87.56|87.95|87.45|88.06|87.56|87.84|87.34|30
1736262620000|2025-01-07 15:10:20|87.96|87.46|87.73|87.23|87.96|87.46|87.64|87.14|25
1736262630000|2025-01-07 15:10:30|87.72|87.22|87.46|86.96|87.72|87.22|87.37|86.87|30
1736262640000|2025-01-07 15:10:40|87.45|86.95|87.23|86.73|87.58|87.08|87.23|86.73|24
1736262650000|2025-01-07 15:10:50|87.19|86.69|87.19|86.69|87.19|86.69|86.81|86.31|24
1736262660000|2025-01-07 15:11:00|87.2|86.7|87.64|87.14|87.64|87.14|87.19|86.69|28
1736262670000|2025-01-07 15:11:10|87.65|87.15|87.56|87.06|87.74|87.24|87.56|87.06|23
1736262680000|2025-01-07 15:11:20|87.57|87.07|87.62|87.12|87.62|87.12|87.47|86.97|24
1736262690000|2025-01-07 15:11:30|87.6|87.1|87.56|87.06|87.68|87.18|87.49|86.99|21
1736262700000|2025-01-07 15:11:40|87.6|87.1|87.16|86.66|87.6|87.1|87.15|86.65|28
1736262710000|2025-01-07 15:11:50|87.17|86.67|86.94|86.44|87.17|86.67|86.94|86.44|20
1736262720000|2025-01-07 15:12:00|86.97|86.47|87.04|86.54|87.23|86.73|86.93|86.43|32
1736262730000|2025-01-07 15:12:10|87.05|86.55|87.01|86.51|87.33|86.83|87.01|86.51|27
1736262740000|2025-01-07 15:12:20|87|86.5|87.35|86.85|87.35|86.85|86.99|86.49|22
1736262750000|2025-01-07 15:12:30|87.34|86.84|87.07|86.57|87.36|86.86|87.05|86.55|22
1736262760000|2025-01-07 15:12:40|87.08|86.58|87.5|87|87.5|87|87.08|86.58|29
1736262770000|2025-01-07 15:12:50|87.49|86.99|87.28|86.78|87.49|86.99|87.25|86.75|24
1736262780000|2025-01-07 15:13:00|87.29|86.79|87.34|86.84|87.46|86.96|87.21|86.71|26
1736262790000|2025-01-07 15:13:10|87.32|86.82|87.18|86.68|87.32|86.82|87.14|86.64|21
1736262800000|2025-01-07 15:13:20|87.23|86.73|87.34|86.84|87.47|86.97|87.22|86.72|32
1736262810000|2025-01-07 15:13:30|87.33|86.83|87.18|86.68|87.4|86.9|87.18|86.68|24
1736262820000|2025-01-07 15:13:40|87.16|86.66|87.37|86.87|87.37|86.87|87.13|86.63|24
1736262830000|2025-01-07 15:13:50|87.45|86.95|87.18|86.68|87.46|86.96|87.17|86.67|24
1736262840000|2025-01-07 15:14:00|87.19|86.69|86.95|86.45|87.19|86.69|86.95|86.45|28
1736262850000|2025-01-07 15:14:10|86.94|86.44|86.61|86.11|86.94|86.44|86.56|86.06|28
1736262860000|2025-01-07 15:14:20|86.6|86.1|86.69|86.19|86.76|86.26|86.6|86.1|20
1736262870000|2025-01-07 15:14:30|86.64|86.14|86.6|86.1|86.81|86.31|86.58|86.08|29
1736262880000|2025-01-07 15:14:40|86.59|86.09|86.38|85.88|86.69|86.19|86.37|85.87|25
1736262890000|2025-01-07 15:14:50|86.4|85.9|86.37|85.87|86.58|86.08|86.34|85.84|24
1736262900000|2025-01-07 15:15:00|86.38|85.88|86.65|86.15|86.66|86.16|86.29|85.79|26
1736262910000|2025-01-07 15:15:10|86.66|86.16|86.49|85.99|86.77|86.27|86.44|85.94|26
1736262920000|2025-01-07 15:15:20|86.51|86.01|86.17|85.67|86.52|86.02|86.16|85.66|26
1736262930000|2025-01-07 15:15:30|86.16|85.66|86.1|85.6|86.18|85.68|86.07|85.57|22
1736262940000|2025-01-07 15:15:40|86.11|85.61|85.82|85.32|86.25|85.75|85.73|85.23|31
1736262950000|2025-01-07 15:15:50|85.81|85.31|85.38|84.88|85.81|85.31|85.38|84.88|26
1736262960000|2025-01-07 15:16:00|85.36|84.86|85.98|85.48|85.98|85.48|85.36|84.86|34
1736262970000|2025-01-07 15:16:10|85.99|85.49|86.48|85.98|86.48|85.98|85.99|85.49|27
1736262980000|2025-01-07 15:16:20|86.49|85.99|86.66|86.16|86.72|86.22|86.47|85.97|25
1736262990000|2025-01-07 15:16:30|86.65|86.15|86.6|86.1|86.65|86.15|86.5|86|21
1736263000000|2025-01-07 15:16:40|86.58|86.08|86.57|86.07|86.58|86.08|86.35|85.85|25
1736263010000|2025-01-07 15:16:50|86.64|86.14|86.61|86.11|86.77|86.27|86.61|86.11|30
1736263020000|2025-01-07 15:17:00|86.62|86.12|86.54|86.04|86.62|86.12|86.5|86|26
1736263030000|2025-01-07 15:17:10|86.56|86.06|86.67|86.17|86.79|86.29|86.56|86.06|26
1736263040000|2025-01-07 15:17:20|86.65|86.15|86.5|86|86.65|86.15|86.49|85.99|23
1736263050000|2025-01-07 15:17:30|86.51|86.01|86.31|85.81|86.51|86.01|86.31|85.81|24
1736263060000|2025-01-07 15:17:40|86.35|85.85|86.32|85.82|86.42|85.92|86.31|85.81|25
1736263070000|2025-01-07 15:17:50|86.31|85.81|86.41|85.91|86.41|85.91|86.18|85.68|23
1736263080000|2025-01-07 15:18:00|86.38|85.88|86.47|85.97|86.47|85.97|86.27|85.77|19
1736263090000|2025-01-07 15:18:10|86.48|85.98|86.6|86.1|86.61|86.11|86.47|85.97|28
1736263100000|2025-01-07 15:18:20|86.59|86.09|86.49|85.99|86.59|86.09|86.48|85.98|22
1736263110000|2025-01-07 15:18:30|86.48|85.98|86.3|85.8|86.48|85.98|86.25|85.75|20
1736263120000|2025-01-07 15:18:40|86.31|85.81|86.57|86.07|86.57|86.07|86.25|85.75|26
1736263130000|2025-01-07 15:18:50|86.58|86.08|86.38|85.88|86.58|86.08|86.38|85.88|28
1736263140000|2025-01-07 15:19:00|86.41|85.91|86.14|85.64|86.41|85.91|86.14|85.64|23
1736263150000|2025-01-07 15:19:10|86.12|85.62|86.17|85.67|86.21|85.71|86.04|85.54|28
1736263160000|2025-01-07 15:19:20|86.18|85.68|86.29|85.79|86.42|85.92|86.18|85.68|29
1736263170000|2025-01-07 15:19:30|86.3|85.8|86.52|86.02|86.52|86.02|86.3|85.8|24
1736263180000|2025-01-07 15:19:40|86.57|86.07|86.65|86.15|86.82|86.32|86.57|86.07|26
1736263190000|2025-01-07 15:19:50|86.68|86.18|86.72|86.22|86.79|86.29|86.68|86.18|22
1736263200000|2025-01-07 15:20:00|86.73|86.23|86.55|86.05|86.8|86.3|86.55|86.05|23
1736263210000|2025-01-07 15:20:10|86.54|86.04|86.72|86.22|86.72|86.22|86.5|86|24
1736263220000|2025-01-07 15:20:20|86.73|86.23|86.7|86.2|86.85|86.35|86.7|86.2|23
1736263230000|2025-01-07 15:20:30|86.71|86.21|86.54|86.04|86.78|86.28|86.5|86|26
1736263240000|2025-01-07 15:20:40|86.52|86.02|86.49|85.99|86.53|86.03|86.4|85.9|20
1736263250000|2025-01-07 15:20:50|86.5|86|86.57|86.07|86.61|86.11|86.43|85.93|21
1736263260000|2025-01-07 15:21:00|86.59|86.09|86.55|86.05|86.6|86.1|86.45|85.95|22
1736263270000|2025-01-07 15:21:10|86.53|86.03|86.5|86|86.56|86.06|86.45|85.95|17
1736263280000|2025-01-07 15:21:20|86.49|85.99|86.39|85.89|86.58|86.08|86.37|85.87|31
1736263290000|2025-01-07 15:21:30|86.4|85.9|86.34|85.84|86.46|85.96|86.31|85.81|27
1736263300000|2025-01-07 15:21:40|86.35|85.85|86.2|85.7|86.35|85.85|86.19|85.69|22
1736263310000|2025-01-07 15:21:50|86.19|85.69|86.31|85.81|86.33|85.83|86.19|85.69|18
1736263320000|2025-01-07 15:22:00|86.3|85.8|86.32|85.82|86.33|85.83|86.08|85.58|29
1736263330000|2025-01-07 15:22:10|86.31|85.81|86.33|85.83|86.42|85.92|86.25|85.75|23
1736263340000|2025-01-07 15:22:20|86.32|85.82|86.35|85.85|86.44|85.94|86.32|85.82|21
1736263350000|2025-01-07 15:22:30|86.34|85.84|86.15|85.65|86.34|85.84|86.14|85.64|26
1736263360000|2025-01-07 15:22:40|86.16|85.66|86.16|85.66|86.22|85.72|86.09|85.59|23
1736263370000|2025-01-07 15:22:50|86.15|85.65|86.19|85.69|86.2|85.7|86.1|85.6|18
1736263380000|2025-01-07 15:23:00|86.2|85.7|86.4|85.9|86.41|85.91|86.19|85.69|28
1736263390000|2025-01-07 15:23:10|86.36|85.86|86.34|85.84|86.48|85.98|86.34|85.84|23
1736263400000|2025-01-07 15:23:20|86.35|85.85|86.52|86.02|86.61|86.11|86.34|85.84|31
1736263410000|2025-01-07 15:23:30|86.51|86.01|86.42|85.92|86.52|86.02|86.42|85.92|19
1736263420000|2025-01-07 15:23:40|86.44|85.94|86.38|85.88|86.44|85.94|86.27|85.77|27
1736263430000|2025-01-07 15:23:50|86.39|85.89|86.31|85.81|86.45|85.95|86.29|85.79|26
1736263440000|2025-01-07 15:24:00|86.3|85.8|86.34|85.84|86.34|85.84|86.22|85.72|23
1736263450000|2025-01-07 15:24:10|86.33|85.83|86.49|85.99|86.49|85.99|86.33|85.83|19
1736263460000|2025-01-07 15:24:20|86.5|86|86.54|86.04|86.65|86.15|86.49|85.99|20
1736263470000|2025-01-07 15:24:30|86.55|86.05|86.5|86|86.55|86.05|86.44|85.94|22
1736263480000|2025-01-07 15:24:40|86.49|85.99|86.41|85.91|86.49|85.99|86.4|85.9|22
1736263490000|2025-01-07 15:24:50|86.42|85.92|86.41|85.91|86.5|86|86.41|85.91|17
1736263500000|2025-01-07 15:25:00|86.4|85.9|86.54|86.04|86.63|86.13|86.33|85.83|30
1736263510000|2025-01-07 15:25:10|86.57|86.07|86.67|86.17|86.67|86.17|86.53|86.03|25
1736263520000|2025-01-07 15:25:20|86.7|86.2|86.68|86.18|86.79|86.29|86.67|86.17|15
1736263530000|2025-01-07 15:25:30|86.67|86.17|86.39|85.89|86.68|86.18|86.37|85.87|23
1736263540000|2025-01-07 15:25:40|86.4|85.9|86.47|85.97|86.48|85.98|86.37|85.87|17
1736263550000|2025-01-07 15:25:50|86.48|85.98|86.58|86.08|86.63|86.13|86.48|85.98|18
1736263560000|2025-01-07 15:26:00|86.59|86.09|86.57|86.07|86.66|86.16|86.5|86|22
1736263570000|2025-01-07 15:26:10|86.56|86.06|86.58|86.08|86.68|86.18|86.51|86.01|25
1736263580000|2025-01-07 15:26:20|86.59|86.09|86.69|86.19|86.69|86.19|86.59|86.09|22
1736263590000|2025-01-07 15:26:30|86.7|86.2|86.78|86.28|86.79|86.29|86.7|86.2|10
1736263600000|2025-01-07 15:26:40|86.79|86.29|86.82|86.32|86.87|86.37|86.77|86.27|17
1736263610000|2025-01-07 15:26:50|86.81|86.31|86.79|86.29|86.83|86.33|86.63|86.13|26
1736263620000|2025-01-07 15:27:00|86.77|86.27|86.69|86.19|86.78|86.28|86.64|86.14|20
1736263630000|2025-01-07 15:27:10|86.68|86.18|86.8|86.3|86.82|86.32|86.68|86.18|17
1736263640000|2025-01-07 15:27:20|86.79|86.29|86.79|86.29|86.81|86.31|86.71|86.21|17
1736263650000|2025-01-07 15:27:30|86.78|86.28|86.77|86.27|86.78|86.28|86.69|86.19|22
1736263660000|2025-01-07 15:27:40|86.78|86.28|86.74|86.24|86.81|86.31|86.73|86.23|18
1736263670000|2025-01-07 15:27:50|86.73|86.23|86.76|86.26|86.79|86.29|86.73|86.23|15
1736263680000|2025-01-07 15:28:00|86.75|86.25|86.63|86.13|86.75|86.25|86.63|86.13|19
1736263690000|2025-01-07 15:28:10|86.62|86.12|86.62|86.12|86.62|86.12|86.52|86.02|24
1736263700000|2025-01-07 15:28:20|86.64|86.14|86.56|86.06|86.64|86.14|86.56|86.06|14
1736263710000|2025-01-07 15:28:30|86.55|86.05|86.55|86.05|86.56|86.06|86.5|86|13
1736263720000|2025-01-07 15:28:40|86.56|86.06|86.52|86.02|86.6|86.1|86.51|86.01|13
1736263730000|2025-01-07 15:28:50|86.51|86.01|86.49|85.99|86.52|86.02|86.46|85.96|16
1736263740000|2025-01-07 15:29:00|86.48|85.98|86.42|85.92|86.48|85.98|86.31|85.81|22
1736263750000|2025-01-07 15:29:10|86.43|85.93|86.44|85.94|86.52|86.02|86.43|85.93|12
1736263760000|2025-01-07 15:29:20|86.45|85.95|86.42|85.92|86.51|86.01|86.42|85.92|13
1736263770000|2025-01-07 15:29:30|86.43|85.93|86.5|86|86.51|86.01|86.43|85.93|9
1736263780000|2025-01-07 15:29:40|86.49|85.99|86.44|85.94|86.49|85.99|86.44|85.94|7
1736263790000|2025-01-07 15:29:50|86.46|85.96|86.5|86|86.61|86.11|86.46|85.96|13
1736263800000|2025-01-07 15:30:00|86.49|85.99|86.49|85.99|86.5|86|86.43|85.93|18
1736263810000|2025-01-07 15:30:10|86.48|85.98|86.59|86.09|86.67|86.17|86.48|85.98|20
1736263820000|2025-01-07 15:30:20|86.57|86.07|86.49|85.99|86.62|86.12|86.49|85.99|25
1736263830000|2025-01-07 15:30:30|86.5|86|86.66|86.16|86.71|86.21|86.5|86|18
1736263840000|2025-01-07 15:30:40|86.65|86.15|86.58|86.08|86.65|86.15|86.57|86.07|17
1736263850000|2025-01-07 15:30:50|86.59|86.09|86.6|86.1|86.61|86.11|86.59|86.09|6
1736263860000|2025-01-07 15:31:00|86.59|86.09|86.44|85.94|86.59|86.09|86.42|85.92|21
1736263870000|2025-01-07 15:31:10|86.41|85.91|86.5|86|86.53|86.03|86.41|85.91|20
1736263880000|2025-01-07 15:31:20|86.51|86.01|86.49|85.99|86.52|86.02|86.41|85.91|19
1736263890000|2025-01-07 15:31:30|86.51|86.01|86.53|86.03|86.6|86.1|86.51|86.01|15
1736263900000|2025-01-07 15:31:40|86.54|86.04|86.64|86.14|86.69|86.19|86.54|86.04|18
1736263910000|2025-01-07 15:31:50|86.63|86.13|86.66|86.16|86.68|86.18|86.62|86.12|10
1736263920000|2025-01-07 15:32:00|86.64|86.14|86.61|86.11|86.72|86.22|86.61|86.11|21
1736263930000|2025-01-07 15:32:10|86.6|86.1|86.55|86.05|86.61|86.11|86.52|86.02|21
1736263940000|2025-01-07 15:32:20|86.56|86.06|86.7|86.2|86.71|86.21|86.52|86.02|27
1736263950000|2025-01-07 15:32:30|86.71|86.21|86.89|86.39|86.91|86.41|86.71|86.21|15
1736263960000|2025-01-07 15:32:40|86.88|86.38|86.71|86.21|86.88|86.38|86.71|86.21|13
1736263970000|2025-01-07 15:32:50|86.72|86.22|86.6|86.1|86.73|86.23|86.59|86.09|15
1736263980000|2025-01-07 15:33:00|86.59|86.09|86.61|86.11|86.63|86.13|86.56|86.06|19
1736263990000|2025-01-07 15:33:10|86.62|86.12|86.71|86.21|86.76|86.26|86.62|86.12|18
1736264000000|2025-01-07 15:33:20|86.7|86.2|86.78|86.28|86.79|86.29|86.68|86.18|18
1736264010000|2025-01-07 15:33:30|86.75|86.25|86.6|86.1|86.78|86.28|86.6|86.1|23
1736264020000|2025-01-07 15:33:40|86.59|86.09|86.69|86.19|86.7|86.2|86.53|86.03|18
1736264030000|2025-01-07 15:33:50|86.65|86.15|86.53|86.03|86.65|86.15|86.53|86.03|17
1736264040000|2025-01-07 15:34:00|86.54|86.04|86.61|86.11|86.63|86.13|86.54|86.04|6
1736264050000|2025-01-07 15:34:10|86.6|86.1|86.62|86.12|86.66|86.16|86.59|86.09|17
1736264060000|2025-01-07 15:34:20|86.63|86.13|86.54|86.04|86.63|86.13|86.52|86.02|15
1736264070000|2025-01-07 15:34:30|86.53|86.03|86.38|85.88|86.55|86.05|86.35|85.85|16
1736264080000|2025-01-07 15:34:40|86.39|85.89|86.3|85.8|86.41|85.91|86.3|85.8|17
1736264090000|2025-01-07 15:34:50|86.29|85.79|86.32|85.82|86.36|85.86|86.29|85.79|10
1736264100000|2025-01-07 15:35:00|86.31|85.81|86.48|85.98|86.5|86|86.31|85.81|19
1736264110000|2025-01-07 15:35:10|86.47|85.97|86.33|85.83|86.47|85.97|86.33|85.83|18
1736264120000|2025-01-07 15:35:20|86.32|85.82|86.24|85.74|86.32|85.82|86.23|85.73|13
1736264130000|2025-01-07 15:35:30|86.25|85.75|86.3|85.8|86.33|85.83|86.2|85.7|23
1736264140000|2025-01-07 15:35:40|86.29|85.79|86.23|85.73|86.29|85.79|86.23|85.73|14
1736264150000|2025-01-07 15:35:50|86.24|85.74|86.31|85.81|86.34|85.84|86.24|85.74|11
1736264160000|2025-01-07 15:36:00|86.3|85.8|86.34|85.84|86.35|85.85|86.26|85.76|14
1736264170000|2025-01-07 15:36:10|86.33|85.83|86.18|85.68|86.34|85.84|86.18|85.68|13
1736264180000|2025-01-07 15:36:20|86.17|85.67|86.19|85.69|86.19|85.69|86.09|85.59|22
1736264190000|2025-01-07 15:36:30|86.2|85.7|86.19|85.69|86.23|85.73|86.11|85.61|19
1736264200000|2025-01-07 15:36:40|86.18|85.68|86.29|85.79|86.29|85.79|86.16|85.66|17
1736264210000|2025-01-07 15:36:50|86.26|85.76|86.29|85.79|86.3|85.8|86.18|85.68|19
1736264220000|2025-01-07 15:37:00|86.28|85.78|86.39|85.89|86.4|85.9|86.25|85.75|19
1736264230000|2025-01-07 15:37:10|86.38|85.88|86.39|85.89|86.47|85.97|86.37|85.87|17
1736264240000|2025-01-07 15:37:20|86.38|85.88|86.39|85.89|86.39|85.89|86.25|85.75|20
1736264250000|2025-01-07 15:37:30|86.38|85.88|86.37|85.87|86.39|85.89|86.35|85.85|11
1736264260000|2025-01-07 15:37:40|86.36|85.86|86.27|85.77|86.36|85.86|86.24|85.74|16
1736264270000|2025-01-07 15:37:50|86.26|85.76|86.29|85.79|86.29|85.79|86.26|85.76|10
1736264280000|2025-01-07 15:38:00|86.31|85.81|86.18|85.68|86.37|85.87|86.18|85.68|22
1736264290000|2025-01-07 15:38:10|86.19|85.69|86.27|85.77|86.27|85.77|86.18|85.68|18
1736264300000|2025-01-07 15:38:20|86.26|85.76|86.11|85.61|86.26|85.76|86.1|85.6|15
1736264310000|2025-01-07 15:38:30|86.18|85.68|86.09|85.59|86.18|85.68|86.09|85.59|19
1736264320000|2025-01-07 15:38:40|86.1|85.6|86.1|85.6|86.16|85.66|86.08|85.58|16
1736264330000|2025-01-07 15:38:50|86.09|85.59|86.08|85.58|86.09|85.59|86.08|85.58|4
1736264340000|2025-01-07 15:39:00|86.03|85.53|85.98|85.48|86.03|85.53|85.92|85.42|18
1736264350000|2025-01-07 15:39:10|85.96|85.46|85.86|85.36|85.96|85.46|85.75|85.25|19
1736264360000|2025-01-07 15:39:20|85.87|85.37|85.58|85.08|85.95|85.45|85.58|85.08|24
1736264370000|2025-01-07 15:39:30|85.57|85.07|85.65|85.15|85.65|85.15|85.42|84.92|23
1736264380000|2025-01-07 15:39:40|85.64|85.14|85.69|85.19|85.73|85.23|85.6|85.1|23
1736264390000|2025-01-07 15:39:50|85.68|85.18|85.55|85.05|85.68|85.18|85.41|84.91|30
1736264400000|2025-01-07 15:40:00|85.53|85.03|85.86|85.36|85.9|85.4|85.52|85.02|28
1736264410000|2025-01-07 15:40:10|85.9|85.4|85.97|85.47|86.01|85.51|85.9|85.4|22
1736264420000|2025-01-07 15:40:20|85.96|85.46|85.99|85.49|85.99|85.49|85.9|85.4|23
1736264430000|2025-01-07 15:40:30|85.98|85.48|85.95|85.45|85.98|85.48|85.9|85.4|25
1736264440000|2025-01-07 15:40:40|85.94|85.44|85.96|85.46|85.98|85.48|85.91|85.41|14
1736264450000|2025-01-07 15:40:50|85.95|85.45|85.9|85.4|85.95|85.45|85.86|85.36|16
1736264460000|2025-01-07 15:41:00|85.91|85.41|85.6|85.1|85.91|85.41|85.58|85.08|27
1736264470000|2025-01-07 15:41:10|85.61|85.11|85.66|85.16|85.7|85.2|85.59|85.09|23
1736264480000|2025-01-07 15:41:20|85.67|85.17|85.56|85.06|85.67|85.17|85.52|85.02|25
1736264490000|2025-01-07 15:41:30|85.55|85.05|85.69|85.19|85.69|85.19|85.53|85.03|17
1736264500000|2025-01-07 15:41:40|85.68|85.18|85.66|85.16|85.69|85.19|85.62|85.12|24
1736264510000|2025-01-07 15:41:50|85.65|85.15|85.57|85.07|85.65|85.15|85.55|85.05|18
1736264520000|2025-01-07 15:42:00|85.58|85.08|85.43|84.93|85.66|85.16|85.42|84.92|22
1736264530000|2025-01-07 15:42:10|85.44|84.94|85.31|84.81|85.51|85.01|85.31|84.81|20
1736264540000|2025-01-07 15:42:20|85.33|84.83|85.17|84.67|85.37|84.87|85.17|84.67|25
1736264550000|2025-01-07 15:42:30|85.16|84.66|85.03|84.53|85.16|84.66|84.9|84.4|26
1736264560000|2025-01-07 15:42:40|85.04|84.54|84.92|84.42|85.2|84.7|84.92|84.42|24
1736264570000|2025-01-07 15:42:50|84.91|84.41|84.79|84.29|84.91|84.41|84.74|84.24|25
1736264580000|2025-01-07 15:43:00|84.77|84.27|84.93|84.43|84.93|84.43|84.55|84.05|28
1736264590000|2025-01-07 15:43:10|84.94|84.44|85.33|84.83|85.34|84.84|84.94|84.44|24
1736264600000|2025-01-07 15:43:20|85.34|84.84|85.21|84.71|85.34|84.84|85.21|84.71|27
1736264610000|2025-01-07 15:43:30|85.19|84.69|85.12|84.62|85.19|84.69|85|84.5|29
1736264620000|2025-01-07 15:43:40|85.15|84.65|85.06|84.56|85.21|84.71|85.05|84.55|21
1736264630000|2025-01-07 15:43:50|85.05|84.55|85.34|84.84|85.37|84.87|85.04|84.54|27
1736264640000|2025-01-07 15:44:00|85.35|84.85|85.43|84.93|85.45|84.95|85.33|84.83|16
1736264650000|2025-01-07 15:44:10|85.38|84.88|85.4|84.9|85.4|84.9|85.19|84.69|24
1736264660000|2025-01-07 15:44:20|85.41|84.91|85.31|84.81|85.41|84.91|85.25|84.75|23
1736264670000|2025-01-07 15:44:30|85.33|84.83|85.49|84.99|85.49|84.99|85.3|84.8|29
1736264680000|2025-01-07 15:44:40|85.5|85|85.36|84.86|85.5|85|85.36|84.86|22
1736264690000|2025-01-07 15:44:50|85.37|84.87|85.02|84.52|85.38|84.88|85|84.5|20
1736264700000|2025-01-07 15:45:00|85.01|84.51|84.81|84.31|85.02|84.52|84.81|84.31|18
1736264710000|2025-01-07 15:45:10|84.73|84.23|84.45|83.95|84.73|84.23|84.45|83.95|13
1736264720000|2025-01-07 15:45:20|84.43|83.93|84.98|84.48|84.98|84.48|84.37|83.87|28
1736264730000|2025-01-07 15:45:30|84.99|84.49|84.95|84.45|85.15|84.65|84.95|84.45|28
1736264740000|2025-01-07 15:45:40|84.94|84.44|84.95|84.45|84.95|84.45|84.83|84.33|23
1736264750000|2025-01-07 15:45:50|84.96|84.46|85.1|84.6|85.1|84.6|84.96|84.46|15
1736264760000|2025-01-07 15:46:00|85.13|84.63|85.05|84.55|85.14|84.64|84.96|84.46|18
1736264770000|2025-01-07 15:46:10|85.06|84.56|85.16|84.66|85.16|84.66|85.06|84.56|27
1736264780000|2025-01-07 15:46:20|85.17|84.67|85.37|84.87|85.38|84.88|85.17|84.67|21
1736264790000|2025-01-07 15:46:30|85.36|84.86|85.38|84.88|85.38|84.88|85.26|84.76|21
1736264800000|2025-01-07 15:46:40|85.44|84.94|85.56|85.06|85.56|85.06|85.4|84.9|24
1736264810000|2025-01-07 15:46:50|85.57|85.07|85.79|85.29|85.82|85.32|85.57|85.07|27
1736264820000|2025-01-07 15:47:00|85.8|85.3|85.58|85.08|85.8|85.3|85.58|85.08|24
1736264830000|2025-01-07 15:47:10|85.57|85.07|85.34|84.84|85.57|85.07|85.29|84.79|22
1736264840000|2025-01-07 15:47:20|85.35|84.85|85.51|85.01|85.51|85.01|85.34|84.84|20
1736264850000|2025-01-07 15:47:30|85.52|85.02|85.42|84.92|85.52|85.02|85.42|84.92|23
1736264860000|2025-01-07 15:47:40|85.41|84.91|85.5|85|85.61|85.11|85.41|84.91|21
1736264870000|2025-01-07 15:47:50|85.51|85.01|85.41|84.91|85.58|85.08|85.41|84.91|16
1736264880000|2025-01-07 15:48:00|85.42|84.92|85.3|84.8|85.42|84.92|85.24|84.74|26
1736264890000|2025-01-07 15:48:10|85.29|84.79|85.42|84.92|85.42|84.92|85.22|84.72|27
1736264900000|2025-01-07 15:48:20|85.43|84.93|85.59|85.09|85.59|85.09|85.43|84.93|27
1736264910000|2025-01-07 15:48:30|85.58|85.08|85.6|85.1|85.6|85.1|85.51|85.01|21
1736264920000|2025-01-07 15:48:40|85.59|85.09|85.66|85.16|85.7|85.2|85.58|85.08|26
1736264930000|2025-01-07 15:48:50|85.67|85.17|85.74|85.24|85.77|85.27|85.67|85.17|22
1736264940000|2025-01-07 15:49:00|85.75|85.25|85.84|85.34|85.84|85.34|85.75|85.25|14
1736264950000|2025-01-07 15:49:10|85.86|85.36|85.93|85.43|85.93|85.43|85.84|85.34|6
1736264960000|2025-01-07 15:49:20|85.94|85.44|85.9|85.4|85.96|85.46|85.88|85.38|18
1736264970000|2025-01-07 15:49:30|85.89|85.39|85.8|85.3|85.89|85.39|85.75|85.25|17
1736264980000|2025-01-07 15:49:40|85.87|85.37|85.96|85.46|85.96|85.46|85.86|85.36|18
1736264990000|2025-01-07 15:49:50|85.95|85.45|85.96|85.46|85.97|85.47|85.89|85.39|18
1736265000000|2025-01-07 15:50:00|85.97|85.47|85.8|85.3|85.99|85.49|85.79|85.29|19
1736265010000|2025-01-07 15:50:10|85.79|85.29|85.74|85.24|85.81|85.31|85.74|85.24|18
1736265020000|2025-01-07 15:50:20|85.75|85.25|85.72|85.22|85.77|85.27|85.7|85.2|26
1736265030000|2025-01-07 15:50:30|85.73|85.23|85.78|85.28|85.83|85.33|85.73|85.23|18
1736265040000|2025-01-07 15:50:40|85.79|85.29|85.83|85.33|85.89|85.39|85.76|85.26|20
1736265050000|2025-01-07 15:50:50|85.82|85.32|85.86|85.36|85.91|85.41|85.79|85.29|17
1736265060000|2025-01-07 15:51:00|85.87|85.37|85.9|85.4|85.91|85.41|85.81|85.31|22
1736265070000|2025-01-07 15:51:10|85.89|85.39|85.96|85.46|85.97|85.47|85.88|85.38|16
1736265080000|2025-01-07 15:51:20|85.97|85.47|86.08|85.58|86.08|85.58|85.97|85.47|17
1736265090000|2025-01-07 15:51:30|86.07|85.57|86.01|85.51|86.08|85.58|85.99|85.49|19
1736265100000|2025-01-07 15:51:40|86|85.5|86.08|85.58|86.08|85.58|85.99|85.49|18
1736265110000|2025-01-07 15:51:50|86.09|85.59|86.08|85.58|86.1|85.6|86.08|85.58|9
1736265120000|2025-01-07 15:52:00|86.07|85.57|86.09|85.59|86.1|85.6|86.07|85.57|20
1736265130000|2025-01-07 15:52:10|86.1|85.6|86.19|85.69|86.19|85.69|86.1|85.6|11
1736265140000|2025-01-07 15:52:20|86.24|85.74|86.26|85.76|86.31|85.81|86.17|85.67|28
1736265150000|2025-01-07 15:52:30|86.25|85.75|86.25|85.75|86.3|85.8|86.25|85.75|13
1736265160000|2025-01-07 15:52:40|86.24|85.74|86.27|85.77|86.29|85.79|86.21|85.71|15
1736265170000|2025-01-07 15:52:50|86.26|85.76|86.28|85.78|86.28|85.78|86.24|85.74|12
1736265180000|2025-01-07 15:53:00|86.29|85.79|86.26|85.76|86.36|85.86|86.22|85.72|21
1736265190000|2025-01-07 15:53:10|86.25|85.75|86.27|85.77|86.33|85.83|86.25|85.75|18
1736265200000|2025-01-07 15:53:20|86.29|85.79|86.21|85.71|86.3|85.8|86.21|85.71|19
1736265210000|2025-01-07 15:53:30|86.2|85.7|86.19|85.69|86.21|85.71|86.17|85.67|13
1736265220000|2025-01-07 15:53:40|86.18|85.68|86.12|85.62|86.18|85.68|86.12|85.62|16
1736265230000|2025-01-07 15:53:50|86.13|85.63|86.12|85.62|86.14|85.64|86.11|85.61|10
1736265240000|2025-01-07 15:54:00|86.11|85.61|86.17|85.67|86.22|85.72|86.09|85.59|17
1736265250000|2025-01-07 15:54:10|86.18|85.68|86.21|85.71|86.27|85.77|86.18|85.68|20
1736265260000|2025-01-07 15:54:20|86.2|85.7|86.17|85.67|86.21|85.71|86.16|85.66|15
1736265270000|2025-01-07 15:54:30|86.16|85.66|86.11|85.61|86.16|85.66|86.1|85.6|10
1736265280000|2025-01-07 15:54:40|86.09|85.59|86.09|85.59|86.12|85.62|86.09|85.59|15
1736265290000|2025-01-07 15:54:50|86.07|85.57|86.08|85.58|86.09|85.59|86.04|85.54|11
1736265300000|2025-01-07 15:55:00|86.09|85.59|86.1|85.6|86.2|85.7|86.08|85.58|23
1736265310000|2025-01-07 15:55:10|86.11|85.61|86.07|85.57|86.11|85.61|86.06|85.56|14
1736265320000|2025-01-07 15:55:20|86.08|85.58|86.1|85.6|86.17|85.67|86.08|85.58|18
1736265330000|2025-01-07 15:55:30|86.09|85.59|86.16|85.66|86.17|85.67|86.08|85.58|17
1736265340000|2025-01-07 15:55:40|86.18|85.68|86.14|85.64|86.21|85.71|86.12|85.62|20
1736265350000|2025-01-07 15:55:50|86.13|85.63|86.08|85.58|86.14|85.64|86.08|85.58|20
1736265360000|2025-01-07 15:56:00|86.1|85.6|86.26|85.76|86.28|85.78|86.08|85.58|22
1736265370000|2025-01-07 15:56:10|86.23|85.73|86.11|85.61|86.23|85.73|86.1|85.6|17
1736265380000|2025-01-07 15:56:20|86.1|85.6|86.13|85.63|86.21|85.71|86.1|85.6|21
1736265390000|2025-01-07 15:56:30|86.14|85.64|86.12|85.62|86.15|85.65|86.1|85.6|18
1736265400000|2025-01-07 15:56:40|86.11|85.61|86.1|85.6|86.11|85.61|86.05|85.55|19
1736265410000|2025-01-07 15:56:50|86.09|85.59|86.13|85.63|86.16|85.66|86.08|85.58|10
1736265420000|2025-01-07 15:57:00|86.12|85.62|86.09|85.59|86.13|85.63|86.03|85.53|20
1736265430000|2025-01-07 15:57:10|86.1|85.6|85.99|85.49|86.1|85.6|85.99|85.49|20
1736265440000|2025-01-07 15:57:20|86|85.5|86.09|85.59|86.09|85.59|85.98|85.48|19
1736265450000|2025-01-07 15:57:30|86.1|85.6|86|85.5|86.1|85.6|85.99|85.49|17
1736265460000|2025-01-07 15:57:40|86.02|85.52|85.99|85.49|86.03|85.53|85.94|85.44|17
1736265470000|2025-01-07 15:57:50|86|85.5|85.94|85.44|86.02|85.52|85.93|85.43|18
1736265480000|2025-01-07 15:58:00|85.93|85.43|85.88|85.38|85.93|85.43|85.88|85.38|12
1736265490000|2025-01-07 15:58:10|85.89|85.39|85.9|85.4|85.92|85.42|85.89|85.39|10
1736265500000|2025-01-07 15:58:20|85.91|85.41|85.82|85.32|85.91|85.41|85.82|85.32|9
1736265510000|2025-01-07 15:58:30|85.83|85.33|85.89|85.39|85.9|85.4|85.83|85.33|19
1736265520000|2025-01-07 15:58:40|85.88|85.38|85.97|85.47|85.97|85.47|85.87|85.37|8
1736265540000|2025-01-07 15:59:00|85.96|85.46|85.92|85.42|85.96|85.46|85.92|85.42|7
1736265550000|2025-01-07 15:59:10|85.93|85.43|85.83|85.33|85.93|85.43|85.82|85.32|12
1736265560000|2025-01-07 15:59:20|85.84|85.34|85.83|85.33|85.87|85.37|85.82|85.32|13
1736265570000|2025-01-07 15:59:30|85.84|85.34|85.86|85.36|85.86|85.36|85.83|85.33|6
1736265580000|2025-01-07 15:59:40|85.85|85.35|85.8|85.3|85.86|85.36|85.8|85.3|14
1736265590000|2025-01-07 15:59:50|85.79|85.29|85.74|85.24|85.8|85.3|85.74|85.24|6
1736265600000|2025-01-07 16:00:00|85.72|85.22|85.71|85.21|85.72|85.22|85.66|85.16|15
1736265610000|2025-01-07 16:00:10|85.72|85.22|85.62|85.12|85.72|85.22|85.6|85.1|20
1736265620000|2025-01-07 16:00:20|85.61|85.11|85.52|85.02|85.61|85.11|85.51|85.01|16
1736265630000|2025-01-07 16:00:30|85.53|85.03|85.36|84.86|85.54|85.04|85.36|84.86|14
1736265640000|2025-01-07 16:00:40|85.35|84.85|85.18|84.68|85.35|84.85|85.14|84.64|13
1736265650000|2025-01-07 16:00:50|85.19|84.69|85.28|84.78|85.28|84.78|85.19|84.69|8
1736265660000|2025-01-07 16:01:00|85.27|84.77|85.66|85.16|85.66|85.16|85.21|84.71|30
1736265670000|2025-01-07 16:01:10|85.67|85.17|85.7|85.2|85.73|85.23|85.63|85.13|21
1736265680000|2025-01-07 16:01:20|85.71|85.21|85.69|85.19|85.8|85.3|85.69|85.19|16
1736265690000|2025-01-07 16:01:30|85.68|85.18|85.86|85.36|85.86|85.36|85.67|85.17|27
1736265700000|2025-01-07 16:01:40|85.87|85.37|85.8|85.3|85.88|85.38|85.8|85.3|18
1736265710000|2025-01-07 16:01:50|85.81|85.31|85.81|85.31|85.83|85.33|85.78|85.28|22
1736265720000|2025-01-07 16:02:00|85.84|85.34|85.8|85.3|85.89|85.39|85.77|85.27|26
1736265730000|2025-01-07 16:02:10|85.79|85.29|85.7|85.2|85.83|85.33|85.7|85.2|20
1736265740000|2025-01-07 16:02:20|85.71|85.21|85.69|85.19|85.78|85.28|85.66|85.16|20
1736265750000|2025-01-07 16:02:30|85.68|85.18|85.64|85.14|85.69|85.19|85.63|85.13|20
1736265760000|2025-01-07 16:02:40|85.63|85.13|85.63|85.13|85.69|85.19|85.62|85.12|17
1736265770000|2025-01-07 16:02:50|85.64|85.14|85.7|85.2|85.7|85.2|85.64|85.14|9
1736265780000|2025-01-07 16:03:00|85.71|85.21|85.71|85.21|85.73|85.23|85.7|85.2|9
1736265790000|2025-01-07 16:03:10|85.75|85.25|85.77|85.27|85.78|85.28|85.71|85.21|21
1736265800000|2025-01-07 16:03:20|85.78|85.28|85.67|85.17|85.78|85.28|85.67|85.17|16
1736265810000|2025-01-07 16:03:30|85.66|85.16|85.74|85.24|85.77|85.27|85.66|85.16|15
1736265820000|2025-01-07 16:03:40|85.72|85.22|85.67|85.17|85.75|85.25|85.67|85.17|17
1736265830000|2025-01-07 16:03:50|85.66|85.16|85.66|85.16|85.67|85.17|85.63|85.13|10
1736265840000|2025-01-07 16:04:00|85.65|85.15|85.78|85.28|85.79|85.29|85.62|85.12|23
1736265850000|2025-01-07 16:04:10|85.79|85.29|85.81|85.31|85.85|85.35|85.78|85.28|26
1736265860000|2025-01-07 16:04:20|85.84|85.34|85.9|85.4|85.93|85.43|85.84|85.34|17
1736265870000|2025-01-07 16:04:30|85.87|85.37|85.7|85.2|85.87|85.37|85.7|85.2|21
1736265880000|2025-01-07 16:04:40|85.73|85.23|85.76|85.26|85.78|85.28|85.71|85.21|16
1736265890000|2025-01-07 16:04:50|85.77|85.27|85.7|85.2|85.78|85.28|85.7|85.2|14
1736265900000|2025-01-07 16:05:00|85.71|85.21|85.78|85.28|85.78|85.28|85.7|85.2|10
1736265910000|2025-01-07 16:05:10|85.77|85.27|85.69|85.19|85.77|85.27|85.69|85.19|8
1736265920000|2025-01-07 16:05:20|85.68|85.18|85.71|85.21|85.72|85.22|85.63|85.13|19
1736265930000|2025-01-07 16:05:30|85.75|85.25|85.79|85.29|85.84|85.34|85.75|85.25|17
1736265940000|2025-01-07 16:05:40|85.8|85.3|85.65|85.15|85.8|85.3|85.61|85.11|22
1736265950000|2025-01-07 16:05:50|85.66|85.16|85.66|85.16|85.7|85.2|85.66|85.16|9
1736265960000|2025-01-07 16:06:00|85.64|85.14|85.6|85.1|85.67|85.17|85.58|85.08|21
1736265970000|2025-01-07 16:06:10|85.59|85.09|85.76|85.26|85.76|85.26|85.59|85.09|18
1736265980000|2025-01-07 16:06:20|85.74|85.24|85.69|85.19|85.74|85.24|85.66|85.16|16
1736265990000|2025-01-07 16:06:30|85.68|85.18|85.67|85.17|85.68|85.18|85.62|85.12|9
1736266000000|2025-01-07 16:06:40|85.66|85.16|85.67|85.17|85.71|85.21|85.66|85.16|12
1736266010000|2025-01-07 16:06:50|85.69|85.19|85.63|85.13|85.69|85.19|85.63|85.13|7
1736266020000|2025-01-07 16:07:00|85.66|85.16|85.52|85.02|85.66|85.16|85.52|85.02|12
1736266030000|2025-01-07 16:07:10|85.53|85.03|85.46|84.96|85.55|85.05|85.46|84.96|16
1736266040000|2025-01-07 16:07:20|85.45|84.95|85.51|85.01|85.51|85.01|85.39|84.89|16
1736266050000|2025-01-07 16:07:30|85.5|85|85.47|84.97|85.55|85.05|85.47|84.97|20
1736266060000|2025-01-07 16:07:40|85.5|85|85.48|84.98|85.5|85|85.46|84.96|12
1736266070000|2025-01-07 16:07:50|85.46|84.96|85.46|84.96|85.47|84.97|85.44|84.94|10
1736266080000|2025-01-07 16:08:00|85.45|84.95|85.68|85.18|85.68|85.18|85.45|84.95|19
1736266090000|2025-01-07 16:08:10|85.69|85.19|85.65|85.15|85.7|85.2|85.65|85.15|9
1736266100000|2025-01-07 16:08:20|85.66|85.16|85.78|85.28|85.78|85.28|85.66|85.16|18
1736266110000|2025-01-07 16:08:30|85.79|85.29|86.03|85.53|86.07|85.57|85.79|85.29|22
1736266120000|2025-01-07 16:08:40|86.04|85.54|85.95|85.45|86.06|85.56|85.95|85.45|14
1736266130000|2025-01-07 16:08:50|85.97|85.47|85.97|85.47|85.97|85.47|85.94|85.44|16
1736266140000|2025-01-07 16:09:00|85.96|85.46|85.92|85.42|86|85.5|85.91|85.41|21
1736266150000|2025-01-07 16:09:10|85.93|85.43|86.01|85.51|86.03|85.53|85.92|85.42|13
1736266160000|2025-01-07 16:09:20|86|85.5|85.85|85.35|86|85.5|85.83|85.33|22
1736266170000|2025-01-07 16:09:30|85.83|85.33|85.82|85.32|85.84|85.34|85.82|85.32|10
1736266180000|2025-01-07 16:09:40|85.83|85.33|85.81|85.31|85.83|85.33|85.81|85.31|11
1736266190000|2025-01-07 16:09:50|85.8|85.3|85.81|85.31|85.85|85.35|85.8|85.3|11
1736266200000|2025-01-07 16:10:00|85.82|85.32|85.88|85.38|85.88|85.38|85.79|85.29|13
1736266210000|2025-01-07 16:10:10|85.89|85.39|85.84|85.34|85.92|85.42|85.84|85.34|10
1736266220000|2025-01-07 16:10:20|85.83|85.33|85.89|85.39|85.89|85.39|85.83|85.33|9
1736266230000|2025-01-07 16:10:30|85.87|85.37|85.73|85.23|85.87|85.37|85.72|85.22|19
1736266240000|2025-01-07 16:10:40|85.72|85.22|85.79|85.29|85.8|85.3|85.68|85.18|20
1736266250000|2025-01-07 16:10:50|85.8|85.3|85.84|85.34|85.84|85.34|85.79|85.29|12
1736266260000|2025-01-07 16:11:00|85.83|85.33|85.78|85.28|85.83|85.33|85.77|85.27|20
1736266270000|2025-01-07 16:11:10|85.79|85.29|85.73|85.23|85.8|85.3|85.72|85.22|15
1736266280000|2025-01-07 16:11:20|85.74|85.24|85.69|85.19|85.74|85.24|85.68|85.18|12
1736266290000|2025-01-07 16:11:30|85.7|85.2|85.59|85.09|85.7|85.2|85.59|85.09|12
1736266300000|2025-01-07 16:11:40|85.61|85.11|85.58|85.08|85.67|85.17|85.58|85.08|23
1736266310000|2025-01-07 16:11:50|85.55|85.05|85.57|85.07|85.6|85.1|85.51|85.01|21
1736266320000|2025-01-07 16:12:00|85.58|85.08|85.68|85.18|85.68|85.18|85.58|85.08|16
1736266330000|2025-01-07 16:12:10|85.67|85.17|85.66|85.16|85.75|85.25|85.66|85.16|24
1736266340000|2025-01-07 16:12:20|85.61|85.11|85.76|85.26|85.77|85.27|85.61|85.11|16
1736266350000|2025-01-07 16:12:30|85.77|85.27|85.76|85.26|85.79|85.29|85.76|85.26|12
1736266360000|2025-01-07 16:12:40|85.78|85.28|85.77|85.27|85.81|85.31|85.76|85.26|16
1736266370000|2025-01-07 16:12:50|85.78|85.28|85.75|85.25|85.78|85.28|85.75|85.25|10
1736266380000|2025-01-07 16:13:00|85.76|85.26|85.68|85.18|85.78|85.28|85.66|85.16|17
1736266390000|2025-01-07 16:13:10|85.69|85.19|85.65|85.15|85.7|85.2|85.64|85.14|21
1736266400000|2025-01-07 16:13:20|85.67|85.17|85.7|85.2|85.7|85.2|85.63|85.13|16
1736266410000|2025-01-07 16:13:30|85.69|85.19|85.79|85.29|85.79|85.29|85.68|85.18|16
1736266420000|2025-01-07 16:13:40|85.78|85.28|85.73|85.23|85.79|85.29|85.73|85.23|12
1736266430000|2025-01-07 16:13:50|85.78|85.28|85.77|85.27|85.78|85.28|85.7|85.2|12
1736266440000|2025-01-07 16:14:00|85.78|85.28|85.87|85.37|85.87|85.37|85.77|85.27|16
1736266450000|2025-01-07 16:14:10|85.88|85.38|85.87|85.37|85.88|85.38|85.85|85.35|10
1736266460000|2025-01-07 16:14:20|85.86|85.36|85.87|85.37|85.88|85.38|85.84|85.34|10
1736266470000|2025-01-07 16:14:30|85.86|85.36|85.84|85.34|85.87|85.37|85.8|85.3|15
1736266480000|2025-01-07 16:14:40|85.85|85.35|85.87|85.37|85.88|85.38|85.85|85.35|15
1736266490000|2025-01-07 16:14:50|85.88|85.38|85.89|85.39|85.91|85.41|85.88|85.38|8
1736266500000|2025-01-07 16:15:00|85.88|85.38|85.74|85.24|85.88|85.38|85.71|85.21|18
1736266510000|2025-01-07 16:15:10|85.72|85.22|85.68|85.18|85.72|85.22|85.66|85.16|14
1736266520000|2025-01-07 16:15:20|85.67|85.17|85.65|85.15|85.69|85.19|85.63|85.13|16
1736266530000|2025-01-07 16:15:30|85.64|85.14|85.57|85.07|85.66|85.16|85.57|85.07|18
1736266540000|2025-01-07 16:15:40|85.59|85.09|85.67|85.17|85.69|85.19|85.58|85.08|26
1736266550000|2025-01-07 16:15:50|85.66|85.16|85.66|85.16|85.69|85.19|85.65|85.15|10
1736266560000|2025-01-07 16:16:00|85.63|85.13|85.7|85.2|85.71|85.21|85.63|85.13|20
1736266570000|2025-01-07 16:16:10|85.71|85.21|85.88|85.38|85.9|85.4|85.71|85.21|18
1736266580000|2025-01-07 16:16:20|85.89|85.39|85.86|85.36|85.89|85.39|85.78|85.28|12
1736266590000|2025-01-07 16:16:30|85.85|85.35|85.86|85.36|85.86|85.36|85.83|85.33|12
1736266600000|2025-01-07 16:16:40|85.87|85.37|86|85.5|86|85.5|85.87|85.37|13
1736266610000|2025-01-07 16:16:50|86.03|85.53|86|85.5|86.04|85.54|85.98|85.48|13
1736266620000|2025-01-07 16:17:00|85.99|85.49|85.81|85.31|86|85.5|85.81|85.31|15
1736266630000|2025-01-07 16:17:10|85.82|85.32|85.78|85.28|85.82|85.32|85.78|85.28|14
1736266640000|2025-01-07 16:17:20|85.76|85.26|85.79|85.29|85.86|85.36|85.76|85.26|14
1736266650000|2025-01-07 16:17:30|85.78|85.28|85.71|85.21|85.78|85.28|85.7|85.2|12
1736266660000|2025-01-07 16:17:40|85.73|85.23|85.77|85.27|85.78|85.28|85.73|85.23|13
1736266670000|2025-01-07 16:17:50|85.78|85.28|85.77|85.27|85.79|85.29|85.76|85.26|14
1736266680000|2025-01-07 16:18:00|85.76|85.26|85.64|85.14|85.76|85.26|85.64|85.14|12
1736266690000|2025-01-07 16:18:10|85.65|85.15|85.68|85.18|85.68|85.18|85.64|85.14|11
1736266700000|2025-01-07 16:18:20|85.69|85.19|85.77|85.27|85.78|85.28|85.69|85.19|14
1736266710000|2025-01-07 16:18:30|85.76|85.26|85.7|85.2|85.76|85.26|85.69|85.19|6
1736266720000|2025-01-07 16:18:40|85.69|85.19|85.76|85.26|85.77|85.27|85.68|85.18|11
1736266730000|2025-01-07 16:18:50|85.75|85.25|85.78|85.28|85.78|85.28|85.74|85.24|6
1736266740000|2025-01-07 16:19:00|85.79|85.29|85.86|85.36|85.87|85.37|85.79|85.29|18
1736266750000|2025-01-07 16:19:10|85.87|85.37|85.86|85.36|85.91|85.41|85.84|85.34|13
1736266760000|2025-01-07 16:19:20|85.88|85.38|85.85|85.35|85.97|85.47|85.85|85.35|17
1736266770000|2025-01-07 16:19:30|85.84|85.34|85.82|85.32|85.87|85.37|85.81|85.31|12
1736266780000|2025-01-07 16:19:40|85.83|85.33|85.85|85.35|85.88|85.38|85.82|85.32|10
1736266790000|2025-01-07 16:19:50|85.86|85.36|85.84|85.34|85.86|85.36|85.84|85.34|9
1736266800000|2025-01-07 16:20:00|85.85|85.35|85.87|85.37|85.87|85.37|85.85|85.35|6
1736266810000|2025-01-07 16:20:10|85.88|85.38|85.95|85.45|85.96|85.46|85.87|85.37|13
1736266820000|2025-01-07 16:20:20|85.96|85.46|85.86|85.36|85.96|85.46|85.85|85.35|12
1736266830000|2025-01-07 16:20:30|85.87|85.37|85.95|85.45|85.97|85.47|85.86|85.36|15
1736266840000|2025-01-07 16:20:40|85.96|85.46|86.05|85.55|86.05|85.55|85.96|85.46|17
1736266850000|2025-01-07 16:20:50|86.04|85.54|86.1|85.6|86.1|85.6|86.02|85.52|15
1736266860000|2025-01-07 16:21:00|86.08|85.58|86.04|85.54|86.08|85.58|86.04|85.54|5
1736266870000|2025-01-07 16:21:10|86|85.5|86|85.5|86|85.5|85.97|85.47|12
1736266880000|2025-01-07 16:21:20|85.99|85.49|86.06|85.56|86.07|85.57|85.98|85.48|10
1736266890000|2025-01-07 16:21:30|86.05|85.55|86.04|85.54|86.05|85.55|85.99|85.49|10
1736266900000|2025-01-07 16:21:40|86.05|85.55|86.03|85.53|86.05|85.55|86|85.5|14
1736266910000|2025-01-07 16:21:50|86.07|85.57|86.05|85.55|86.07|85.57|86.05|85.55|7
1736266920000|2025-01-07 16:22:00|86.06|85.56|86.25|85.75|86.25|85.75|86.05|85.55|18
1736266930000|2025-01-07 16:22:10|86.26|85.76|86.29|85.79|86.3|85.8|86.25|85.75|13
1736266940000|2025-01-07 16:22:20|86.3|85.8|86.3|85.8|86.33|85.83|86.29|85.79|11
1736266950000|2025-01-07 16:22:30|86.31|85.81|86.24|85.74|86.32|85.82|86.2|85.7|12
1736266960000|2025-01-07 16:22:40|86.26|85.76|86.2|85.7|86.26|85.76|86.19|85.69|10
1736266970000|2025-01-07 16:22:50|86.21|85.71|86.22|85.72|86.23|85.73|86.21|85.71|5
1736266980000|2025-01-07 16:23:00|86.23|85.73|86.21|85.71|86.25|85.75|86.21|85.71|9
1736266990000|2025-01-07 16:23:10|86.18|85.68|86.22|85.72|86.23|85.73|86.18|85.68|14
1736267000000|2025-01-07 16:23:20|86.21|85.71|86.2|85.7|86.25|85.75|86.19|85.69|12
1736267010000|2025-01-07 16:23:30|86.21|85.71|86.1|85.6|86.22|85.72|86.1|85.6|11
1736267020000|2025-01-07 16:23:40|86.12|85.62|86.12|85.62|86.16|85.66|86.1|85.6|16
1736267030000|2025-01-07 16:23:50|86.11|85.61|86.16|85.66|86.17|85.67|86.11|85.61|16
1736267040000|2025-01-07 16:24:00|86.15|85.65|86.17|85.67|86.17|85.67|86.15|85.65|7
1736267050000|2025-01-07 16:24:10|86.16|85.66|86.08|85.58|86.16|85.66|86.08|85.58|7
1736267060000|2025-01-07 16:24:20|86.07|85.57|86.09|85.59|86.12|85.62|86.07|85.57|16
1736267070000|2025-01-07 16:24:30|86.1|85.6|86.14|85.64|86.14|85.64|86.09|85.59|10
1736267080000|2025-01-07 16:24:40|86.15|85.65|86.14|85.64|86.19|85.69|86.14|85.64|13
1736267090000|2025-01-07 16:24:50|86.15|85.65|86.19|85.69|86.2|85.7|86.14|85.64|6
1736267100000|2025-01-07 16:25:00|86.18|85.68|86.16|85.66|86.18|85.68|86.15|85.65|8
1736267110000|2025-01-07 16:25:10|86.15|85.65|86.17|85.67|86.17|85.67|86.15|85.65|3
1736267120000|2025-01-07 16:25:20|86.16|85.66|86.16|85.66|86.19|85.69|86.16|85.66|9
1736267130000|2025-01-07 16:25:30|86.17|85.67|86.16|85.66|86.19|85.69|86.13|85.63|11
1736267140000|2025-01-07 16:25:40|86.15|85.65|86.26|85.76|86.26|85.76|86.15|85.65|12
1736267150000|2025-01-07 16:25:50|86.27|85.77|86.26|85.76|86.3|85.8|86.25|85.75|12
1736267160000|2025-01-07 16:26:00|86.27|85.77|86.21|85.71|86.27|85.77|86.18|85.68|15
1736267170000|2025-01-07 16:26:10|86.22|85.72|86.37|85.87|86.38|85.88|86.22|85.72|16
1736267180000|2025-01-07 16:26:20|86.36|85.86|86.31|85.81|86.36|85.86|86.29|85.79|10
1736267190000|2025-01-07 16:26:30|86.32|85.82|86.34|85.84|86.36|85.86|86.32|85.82|5
1736267200000|2025-01-07 16:26:40|86.33|85.83|86.33|85.83|86.33|85.83|86.3|85.8|13
1736267210000|2025-01-07 16:26:50|86.34|85.84|86.3|85.8|86.34|85.84|86.3|85.8|10
1736267220000|2025-01-07 16:27:00|86.31|85.81|86.3|85.8|86.31|85.81|86.3|85.8|6
1736267230000|2025-01-07 16:27:10|86.31|85.81|86.3|85.8|86.32|85.82|86.3|85.8|4
1736267240000|2025-01-07 16:27:20|86.31|85.81|86.28|85.78|86.31|85.81|86.25|85.75|7
1736267250000|2025-01-07 16:27:30|86.29|85.79|86.29|85.79|86.29|85.79|86.27|85.77|11
1736267260000|2025-01-07 16:27:40|86.28|85.78|86.28|85.78|86.29|85.79|86.28|85.78|3
1736267270000|2025-01-07 16:27:50|86.24|85.74|86.3|85.8|86.31|85.81|86.23|85.73|14
1736267280000|2025-01-07 16:28:00|86.29|85.79|86.27|85.77|86.3|85.8|86.27|85.77|4
1736267290000|2025-01-07 16:28:10|86.26|85.76|86.29|85.79|86.29|85.79|86.25|85.75|7
1736267300000|2025-01-07 16:28:20|86.3|85.8|86.3|85.8|86.31|85.81|86.29|85.79|7
1736267310000|2025-01-07 16:28:30|86.29|85.79|86.28|85.78|86.29|85.79|86.27|85.77|8
1736267320000|2025-01-07 16:28:40|86.29|85.79|86.31|85.81|86.32|85.82|86.29|85.79|7
1736267330000|2025-01-07 16:28:50|86.32|85.82|86.33|85.83|86.33|85.83|86.32|85.82|4
1736267340000|2025-01-07 16:29:00|86.32|85.82|86.29|85.79|86.32|85.82|86.29|85.79|7
1736267350000|2025-01-07 16:29:10|86.3|85.8|86.31|85.81|86.31|85.81|86.3|85.8|4
1736267360000|2025-01-07 16:29:20|86.3|85.8|86.32|85.82|86.32|85.82|86.3|85.8|9
1736267370000|2025-01-07 16:29:30|86.31|85.81|86.32|85.82|86.33|85.83|86.31|85.81|6
1736267380000|2025-01-07 16:29:40|86.31|85.81|86.32|85.82|86.32|85.82|86.31|85.81|6
1736267400000|2025-01-07 16:30:00|86.34|85.84|86.34|85.84|86.34|85.84|86.33|85.83|3
1736267410000|2025-01-07 16:30:10|86.33|85.83|86.32|85.82|86.33|85.83|86.32|85.82|2
1736267420000|2025-01-07 16:30:20|86.33|85.83|86.33|85.83|86.34|85.84|86.32|85.82|5
1736267430000|2025-01-07 16:30:30|86.32|85.82|86.31|85.81|86.33|85.83|86.3|85.8|6
1736267440000|2025-01-07 16:30:40|86.32|85.82|86.31|85.81|86.33|85.83|86.31|85.81|10
1736267450000|2025-01-07 16:30:50|86.32|85.82|86.26|85.76|86.32|85.82|86.26|85.76|8
1736267460000|2025-01-07 16:31:00|86.25|85.75|86.25|85.75|86.25|85.75|86.22|85.72|6
1736267470000|2025-01-07 16:31:10|86.24|85.74|86.23|85.73|86.24|85.74|86.23|85.73|6
1736267480000|2025-01-07 16:31:20|86.24|85.74|86.34|85.84|86.35|85.85|86.22|85.72|15
1736267490000|2025-01-07 16:31:30|86.35|85.85|86.32|85.82|86.41|85.91|86.31|85.81|19
1736267500000|2025-01-07 16:31:40|86.33|85.83|86.34|85.84|86.34|85.84|86.24|85.74|16
1736267510000|2025-01-07 16:31:50|86.32|85.82|86.33|85.83|86.33|85.83|86.3|85.8|10
1736267520000|2025-01-07 16:32:00|86.34|85.84|86.37|85.87|86.38|85.88|86.3|85.8|11
1736267530000|2025-01-07 16:32:10|86.38|85.88|86.42|85.92|86.42|85.92|86.37|85.87|6
1736267540000|2025-01-07 16:32:20|86.41|85.91|86.41|85.91|86.42|85.92|86.41|85.91|3
1736267550000|2025-01-07 16:32:30|86.42|85.92|86.41|85.91|86.42|85.92|86.41|85.91|2
1736267560000|2025-01-07 16:32:40|86.42|85.92|86.42|85.92|86.42|85.92|86.41|85.91|3
1736267570000|2025-01-07 16:32:50|86.43|85.93|86.43|85.93|86.44|85.94|86.43|85.93|5
1736267580000|2025-01-07 16:33:00|86.42|85.92|86.43|85.93|86.44|85.94|86.42|85.92|10
1736267590000|2025-01-07 16:33:10|86.44|85.94|86.44|85.94|86.44|85.94|86.44|85.94|1
1736267600000|2025-01-07 16:33:20|86.43|85.93|86.43|85.93|86.44|85.94|86.43|85.93|3
1736267610000|2025-01-07 16:33:30|86.42|85.92|86.43|85.93|86.43|85.93|86.42|85.92|4
1736267620000|2025-01-07 16:33:40|86.44|85.94|86.45|85.95|86.45|85.95|86.43|85.93|6
1736267630000|2025-01-07 16:33:50|86.44|85.94|86.47|85.97|86.49|85.99|86.44|85.94|5
1736267640000|2025-01-07 16:34:00|86.45|85.95|86.43|85.93|86.45|85.95|86.43|85.93|3
1736267650000|2025-01-07 16:34:10|86.42|85.92|86.44|85.94|86.44|85.94|86.42|85.92|6
1736267660000|2025-01-07 16:34:20|86.43|85.93|86.43|85.93|86.43|85.93|86.4|85.9|4
1736267670000|2025-01-07 16:34:30|86.4|85.9|86.4|85.9|86.4|85.9|86.4|85.9|1
1736267680000|2025-01-07 16:34:40|86.39|85.89|86.44|85.94|86.44|85.94|86.39|85.89|9
1736267690000|2025-01-07 16:34:50|86.43|85.93|86.44|85.94|86.44|85.94|86.43|85.93|2
1736267700000|2025-01-07 16:35:00|86.46|85.96|86.39|85.89|86.46|85.96|86.39|85.89|15
1736267710000|2025-01-07 16:35:10|86.38|85.88|86.35|85.85|86.38|85.88|86.33|85.83|8
1736267720000|2025-01-07 16:35:20|86.34|85.84|86.35|85.85|86.35|85.85|86.32|85.82|7
1736267730000|2025-01-07 16:35:30|86.34|85.84|86.33|85.83|86.37|85.87|86.32|85.82|16
1736267740000|2025-01-07 16:35:40|86.32|85.82|86.32|85.82|86.33|85.83|86.29|85.79|12
1736267750000|2025-01-07 16:35:50|86.33|85.83|86.33|85.83|86.34|85.84|86.33|85.83|7
1736267760000|2025-01-07 16:36:00|86.32|85.82|86.25|85.75|86.32|85.82|86.24|85.74|8
1736267770000|2025-01-07 16:36:10|86.22|85.72|86.2|85.7|86.22|85.72|86.2|85.7|5
1736267780000|2025-01-07 16:36:20|86.21|85.71|86.13|85.63|86.21|85.71|86.13|85.63|13
1736267790000|2025-01-07 16:36:30|86.14|85.64|86.1|85.6|86.14|85.64|86.09|85.59|6
1736267800000|2025-01-07 16:36:40|86.09|85.59|86.09|85.59|86.1|85.6|86.09|85.59|3
1736267810000|2025-01-07 16:36:50|86.1|85.6|86.13|85.63|86.14|85.64|86.1|85.6|9
1736267820000|2025-01-07 16:37:00|86.14|85.64|86.15|85.65|86.2|85.7|86.14|85.64|18
1736267830000|2025-01-07 16:37:10|86.18|85.68|86.21|85.71|86.21|85.71|86.18|85.68|4
1736267840000|2025-01-07 16:37:20|86.22|85.72|86.25|85.75|86.25|85.75|86.2|85.7|6
1736267850000|2025-01-07 16:37:30|86.31|85.81|86.29|85.79|86.31|85.81|86.25|85.75|8
1736267860000|2025-01-07 16:37:40|86.3|85.8|86.31|85.81|86.32|85.82|86.3|85.8|4
1736267870000|2025-01-07 16:37:50|86.3|85.8|86.3|85.8|86.31|85.81|86.3|85.8|3
1736267880000|2025-01-07 16:38:00|86.31|85.81|86.32|85.82|86.32|85.82|86.31|85.81|2
1736267890000|2025-01-07 16:38:10|86.33|85.83|86.33|85.83|86.34|85.84|86.33|85.83|5
1736267900000|2025-01-07 16:38:20|86.34|85.84|86.38|85.88|86.38|85.88|86.34|85.84|2
1736267920000|2025-01-07 16:38:40|86.4|85.9|86.39|85.89|86.41|85.91|86.39|85.89|4
1736267930000|2025-01-07 16:38:50|86.4|85.9|86.39|85.89|86.4|85.9|86.38|85.88|6
1736267940000|2025-01-07 16:39:00|86.4|85.9|86.4|85.9|86.4|85.9|86.39|85.89|3
1736267950000|2025-01-07 16:39:10|86.45|85.95|86.45|85.95|86.45|85.95|86.44|85.94|3
1736267960000|2025-01-07 16:39:20|86.48|85.98|86.5|86|86.5|86|86.47|85.97|7
1736267970000|2025-01-07 16:39:30|86.49|85.99|86.43|85.93|86.49|85.99|86.43|85.93|5
1736267980000|2025-01-07 16:39:40|86.44|85.94|86.49|85.99|86.49|85.99|86.44|85.94|4
1736267990000|2025-01-07 16:39:50|86.48|85.98|86.5|86|86.5|86|86.48|85.98|3
1736268000000|2025-01-07 16:40:00|86.51|86.01|86.46|85.96|86.51|86.01|86.45|85.95|9
1736268010000|2025-01-07 16:40:10|86.45|85.95|86.48|85.98|86.49|85.99|86.45|85.95|4
1736268020000|2025-01-07 16:40:20|86.49|85.99|86.49|85.99|86.5|86|86.47|85.97|8
1736268030000|2025-01-07 16:40:30|86.5|86|86.53|86.03|86.53|86.03|86.5|86|4
1736268040000|2025-01-07 16:40:40|86.51|86.01|86.52|86.02|86.53|86.03|86.51|86.01|7
1736268050000|2025-01-07 16:40:50|86.53|86.03|86.53|86.03|86.53|86.03|86.53|86.03|1
1736268060000|2025-01-07 16:41:00|86.52|86.02|86.47|85.97|86.52|86.02|86.47|85.97|7
1736268070000|2025-01-07 16:41:10|86.46|85.96|86.4|85.9|86.48|85.98|86.4|85.9|11
1736268080000|2025-01-07 16:41:20|86.41|85.91|86.44|85.94|86.44|85.94|86.4|85.9|7
1736268090000|2025-01-07 16:41:30|86.45|85.95|86.45|85.95|86.45|85.95|86.45|85.95|1
1736268100000|2025-01-07 16:41:40|86.48|85.98|86.45|85.95|86.49|85.99|86.45|85.95|7
1736268110000|2025-01-07 16:41:50|86.48|85.98|86.45|85.95|86.48|85.98|86.45|85.95|4
1736268120000|2025-01-07 16:42:00|86.42|85.92|86.44|85.94|86.44|85.94|86.42|85.92|6
1736268130000|2025-01-07 16:42:10|86.43|85.93|86.43|85.93|86.43|85.93|86.4|85.9|10
1736268150000|2025-01-07 16:42:30|86.42|85.92|86.43|85.93|86.43|85.93|86.41|85.91|6
1736268160000|2025-01-07 16:42:40|86.42|85.92|86.42|85.92|86.43|85.93|86.42|85.92|5
1736268170000|2025-01-07 16:42:50|86.43|85.93|86.43|85.93|86.44|85.94|86.43|85.93|3
1736268180000|2025-01-07 16:43:00|86.44|85.94|86.43|85.93|86.44|85.94|86.43|85.93|2
1736268190000|2025-01-07 16:43:10|86.44|85.94|86.44|85.94|86.44|85.94|86.44|85.94|1
1736268200000|2025-01-07 16:43:20|86.45|85.95|86.45|85.95|86.45|85.95|86.45|85.95|1
1736268210000|2025-01-07 16:43:30|86.44|85.94|86.44|85.94|86.45|85.95|86.44|85.94|3
1736268220000|2025-01-07 16:43:40|86.43|85.93|86.44|85.94|86.44|85.94|86.43|85.93|2
1736268230000|2025-01-07 16:43:50|86.42|85.92|86.42|85.92|86.42|85.92|86.42|85.92|1
1736268240000|2025-01-07 16:44:00|86.41|85.91|86.46|85.96|86.46|85.96|86.41|85.91|6
1736268250000|2025-01-07 16:44:10|86.45|85.95|86.43|85.93|86.45|85.95|86.43|85.93|4
1736268260000|2025-01-07 16:44:20|86.42|85.92|86.44|85.94|86.45|85.95|86.42|85.92|8
1736268270000|2025-01-07 16:44:30|86.45|85.95|86.46|85.96|86.46|85.96|86.45|85.95|2
1736268280000|2025-01-07 16:44:40|86.45|85.95|86.44|85.94|86.45|85.95|86.44|85.94|2
1736268290000|2025-01-07 16:44:50|86.43|85.93|86.42|85.92|86.43|85.93|86.42|85.92|2
1736268300000|2025-01-07 16:45:00|86.41|85.91|86.34|85.84|86.41|85.91|86.34|85.84|5
1736268310000|2025-01-07 16:45:10|86.33|85.83|86.32|85.82|86.33|85.83|86.32|85.82|2
1736268320000|2025-01-07 16:45:20|86.31|85.81|86.39|85.89|86.4|85.9|86.31|85.81|9
1736268330000|2025-01-07 16:45:30|86.38|85.88|86.32|85.82|86.38|85.88|86.32|85.82|9
1736268340000|2025-01-07 16:45:40|86.31|85.81|86.32|85.82|86.32|85.82|86.31|85.81|2
1736268350000|2025-01-07 16:45:50|86.31|85.81|86.26|85.76|86.31|85.81|86.26|85.76|8
1736268360000|2025-01-07 16:46:00|86.25|85.75|86.3|85.8|86.31|85.81|86.25|85.75|7
1736268370000|2025-01-07 16:46:10|86.29|85.79|86.27|85.77|86.29|85.79|86.27|85.77|5
1736268380000|2025-01-07 16:46:20|86.26|85.76|86.26|85.76|86.26|85.76|86.25|85.75|3
1736268390000|2025-01-07 16:46:30|86.25|85.75|86.24|85.74|86.25|85.75|86.2|85.7|8
1736268400000|2025-01-07 16:46:40|86.23|85.73|86.19|85.69|86.23|85.73|86.17|85.67|13
1736268410000|2025-01-07 16:46:50|86.21|85.71|86.13|85.63|86.21|85.71|86.13|85.63|6
1736268420000|2025-01-07 16:47:00|86.12|85.62|86.05|85.55|86.12|85.62|86.05|85.55|5
1736268430000|2025-01-07 16:47:10|86.04|85.54|86.03|85.53|86.05|85.55|86.02|85.52|8
1736268440000|2025-01-07 16:47:20|86.04|85.54|86.03|85.53|86.06|85.56|86.03|85.53|7
1736268450000|2025-01-07 16:47:30|86.05|85.55|86.03|85.53|86.05|85.55|86.03|85.53|5
1736268460000|2025-01-07 16:47:40|86.04|85.54|86.06|85.56|86.11|85.61|86.03|85.53|11
1736268470000|2025-01-07 16:47:50|86.07|85.57|86.1|85.6|86.11|85.61|86.07|85.57|4
1736268480000|2025-01-07 16:48:00|86.09|85.59|86.02|85.52|86.09|85.59|86|85.5|10
1736268490000|2025-01-07 16:48:10|86.01|85.51|85.99|85.49|86.01|85.51|85.99|85.49|3
1736268550000|2025-01-07 16:49:10|85.94|85.44|85.86|85.36|85.94|85.44|85.85|85.35|8
1736268560000|2025-01-07 16:49:20|85.85|85.35|85.83|85.33|85.85|85.35|85.83|85.33|3
1736268570000|2025-01-07 16:49:30|85.82|85.32|85.82|85.32|85.82|85.32|85.82|85.32|1
1736268580000|2025-01-07 16:49:40|85.81|85.31|85.77|85.27|85.81|85.31|85.76|85.26|7
1736268590000|2025-01-07 16:49:50|85.76|85.26|85.74|85.24|85.76|85.26|85.72|85.22|9
1736268600000|2025-01-07 16:50:00|85.75|85.25|85.83|85.33|85.83|85.33|85.73|85.23|9
1736268610000|2025-01-07 16:50:10|85.82|85.32|85.8|85.3|85.84|85.34|85.8|85.3|8
1736268620000|2025-01-07 16:50:20|85.76|85.26|85.72|85.22|85.76|85.26|85.72|85.22|7
1736268630000|2025-01-07 16:50:30|85.71|85.21|85.72|85.22|85.72|85.22|85.71|85.21|2
1736268640000|2025-01-07 16:50:40|85.71|85.21|85.7|85.2|85.71|85.21|85.67|85.17|10
1736268650000|2025-01-07 16:50:50|85.68|85.18|85.62|85.12|85.68|85.18|85.61|85.11|5
1736268660000|2025-01-07 16:51:00|85.63|85.13|85.71|85.21|85.71|85.21|85.63|85.13|6
1736268670000|2025-01-07 16:51:10|85.72|85.22|85.72|85.22|85.72|85.22|85.72|85.22|1
1736268680000|2025-01-07 16:51:20|85.73|85.23|85.73|85.23|85.73|85.23|85.73|85.23|1
1736268690000|2025-01-07 16:51:30|85.72|85.22|85.71|85.21|85.72|85.22|85.71|85.21|2
1736268700000|2025-01-07 16:51:40|85.73|85.23|85.67|85.17|85.73|85.23|85.67|85.17|7
1736268710000|2025-01-07 16:51:50|85.68|85.18|85.62|85.12|85.68|85.18|85.62|85.12|4
1736268720000|2025-01-07 16:52:00|85.61|85.11|85.64|85.14|85.65|85.15|85.61|85.11|4
1736268730000|2025-01-07 16:52:10|85.63|85.13|85.63|85.13|85.63|85.13|85.61|85.11|4
1736268740000|2025-01-07 16:52:20|85.62|85.12|85.61|85.11|85.62|85.12|85.61|85.11|2
1736268750000|2025-01-07 16:52:30|85.62|85.12|85.61|85.11|85.62|85.12|85.61|85.11|6
1736268760000|2025-01-07 16:52:40|85.62|85.12|85.63|85.13|85.64|85.14|85.62|85.12|3
1736268770000|2025-01-07 16:52:50|85.64|85.14|85.62|85.12|85.64|85.14|85.62|85.12|3
1736268780000|2025-01-07 16:53:00|85.61|85.11|85.6|85.1|85.62|85.12|85.6|85.1|8
1736268790000|2025-01-07 16:53:10|85.59|85.09|85.61|85.11|85.61|85.11|85.59|85.09|3
1736268800000|2025-01-07 16:53:20|85.6|85.1|85.6|85.1|85.6|85.1|85.59|85.09|3
1736268810000|2025-01-07 16:53:30|85.61|85.11|85.6|85.1|85.61|85.11|85.6|85.1|6
1736268820000|2025-01-07 16:53:40|85.58|85.08|85.6|85.1|85.6|85.1|85.58|85.08|3
1736268830000|2025-01-07 16:53:50|85.58|85.08|85.58|85.08|85.58|85.08|85.56|85.06|5
1736268840000|2025-01-07 16:54:00|85.59|85.09|85.59|85.09|85.59|85.09|85.59|85.09|1
1736268850000|2025-01-07 16:54:10|85.58|85.08|85.57|85.07|85.58|85.08|85.57|85.07|2
1736268860000|2025-01-07 16:54:20|85.55|85.05|85.48|84.98|85.55|85.05|85.46|84.96|11
1736268870000|2025-01-07 16:54:30|85.47|84.97|85.45|84.95|85.49|84.99|85.45|84.95|11
1736268880000|2025-01-07 16:54:40|85.44|84.94|85.42|84.92|85.45|84.95|85.41|84.91|8
1736268890000|2025-01-07 16:54:50|85.41|84.91|85.42|84.92|85.42|84.92|85.41|84.91|2
1736268900000|2025-01-07 16:55:00|85.45|84.95|85.42|84.92|85.46|84.96|85.42|84.92|9
1736268910000|2025-01-07 16:55:10|85.41|84.91|85.43|84.93|85.43|84.93|85.41|84.91|2
1736268930000|2025-01-07 16:55:30|85.42|84.92|85.42|84.92|85.42|84.92|85.42|84.92|1
1736268940000|2025-01-07 16:55:40|85.41|84.91|85.41|84.91|85.42|84.92|85.41|84.91|3
1736268950000|2025-01-07 16:55:50|85.42|84.92|85.4|84.9|85.42|84.92|85.39|84.89|5
1736268960000|2025-01-07 16:56:00|85.39|84.89|85.43|84.93|85.43|84.93|85.39|84.89|6
1736268970000|2025-01-07 16:56:10|85.42|84.92|85.43|84.93|85.44|84.94|85.42|84.92|4
1736268990000|2025-01-07 16:56:30|85.44|84.94|85.42|84.92|85.46|84.96|85.42|84.92|8
1736269000000|2025-01-07 16:56:40|85.43|84.93|85.44|84.94|85.44|84.94|85.43|84.93|2
1736269010000|2025-01-07 16:56:50|85.43|84.93|85.43|84.93|85.43|84.93|85.42|84.92|5
1736269020000|2025-01-07 16:57:00|85.44|84.94|85.44|84.94|85.44|84.94|85.44|84.94|1
1736269030000|2025-01-07 16:57:10|85.43|84.93|85.44|84.94|85.44|84.94|85.43|84.93|2
1736269040000|2025-01-07 16:57:20|85.43|84.93|85.37|84.87|85.43|84.93|85.37|84.87|6
1736269050000|2025-01-07 16:57:30|85.36|84.86|85.33|84.83|85.36|84.86|85.33|84.83|5
1736269060000|2025-01-07 16:57:40|85.32|84.82|85.34|84.84|85.34|84.84|85.32|84.82|7
1736269070000|2025-01-07 16:57:50|85.35|84.85|85.35|84.85|85.35|84.85|85.35|84.85|1
1736269080000|2025-01-07 16:58:00|85.36|84.86|85.36|84.86|85.36|84.86|85.35|84.85|3
1736269090000|2025-01-07 16:58:10|85.35|84.85|85.35|84.85|85.35|84.85|85.34|84.84|3
1736269100000|2025-01-07 16:58:20|85.34|84.84|85.32|84.82|85.34|84.84|85.28|84.78|10
1736269110000|2025-01-07 16:58:30|85.33|84.83|85.33|84.83|85.33|84.83|85.33|84.83|1
1736269120000|2025-01-07 16:58:40|85.32|84.82|85.33|84.83|85.34|84.84|85.32|84.82|5
1736269130000|2025-01-07 16:58:50|85.34|84.84|85.33|84.83|85.35|84.85|85.33|84.83|6
1736269140000|2025-01-07 16:59:00|85.35|84.85|85.29|84.79|85.35|84.85|85.28|84.78|11
1736269150000|2025-01-07 16:59:10|85.31|84.81|85.3|84.8|85.31|84.81|85.3|84.8|2
1736269160000|2025-01-07 16:59:20|85.31|84.81|85.3|84.8|85.31|84.81|85.29|84.79|3
1736269170000|2025-01-07 16:59:30|85.28|84.78|85.26|84.76|85.28|84.78|85.25|84.75|7
1736269180000|2025-01-07 16:59:40|85.25|84.75|85.25|84.75|85.26|84.76|85.25|84.75|3
1736269190000|2025-01-07 16:59:50|85.23|84.73|85.24|84.74|85.24|84.74|85.23|84.73|2
1736269200000|2025-01-07 17:00:00|85.25|84.75|85.32|84.82|85.32|84.82|85.25|84.75|4
1736269210000|2025-01-07 17:00:10|85.31|84.81|85.33|84.83|85.34|84.84|85.31|84.81|8
1736269220000|2025-01-07 17:00:20|85.34|84.84|85.44|84.94|85.44|84.94|85.34|84.84|14
1736269230000|2025-01-07 17:00:30|85.43|84.93|85.44|84.94|85.44|84.94|85.4|84.9|6
1736269240000|2025-01-07 17:00:40|85.45|84.95|85.51|85.01|85.51|85.01|85.45|84.95|3
1736269250000|2025-01-07 17:00:50|85.5|85|85.5|85|85.5|85|85.48|84.98|5
1736269260000|2025-01-07 17:01:00|85.51|85.01|85.7|85.2|85.7|85.2|85.51|85.01|11
1736269270000|2025-01-07 17:01:10|85.69|85.19|85.62|85.12|85.69|85.19|85.61|85.11|9
1736269280000|2025-01-07 17:01:20|85.6|85.1|85.61|85.11|85.62|85.12|85.59|85.09|7
1736269290000|2025-01-07 17:01:30|85.6|85.1|85.62|85.12|85.62|85.12|85.59|85.09|5
1736269300000|2025-01-07 17:01:40|85.61|85.11|85.6|85.1|85.65|85.15|85.6|85.1|14
1736269310000|2025-01-07 17:01:50|85.59|85.09|85.64|85.14|85.64|85.14|85.58|85.08|14
1736269320000|2025-01-07 17:02:00|85.65|85.15|85.61|85.11|85.69|85.19|85.61|85.11|13
1736269330000|2025-01-07 17:02:10|85.59|85.09|85.6|85.1|85.6|85.1|85.55|85.05|13
1736269340000|2025-01-07 17:02:20|85.61|85.11|85.72|85.22|85.73|85.23|85.61|85.11|14
1736269350000|2025-01-07 17:02:30|85.71|85.21|85.72|85.22|85.72|85.22|85.71|85.21|2
1736269360000|2025-01-07 17:02:40|85.71|85.21|85.69|85.19|85.71|85.21|85.68|85.18|10
1736269370000|2025-01-07 17:02:50|85.7|85.2|85.69|85.19|85.71|85.21|85.69|85.19|4
1736269380000|2025-01-07 17:03:00|85.71|85.21|85.72|85.22|85.73|85.23|85.7|85.2|4
1736269390000|2025-01-07 17:03:10|85.73|85.23|85.78|85.28|85.78|85.28|85.73|85.23|4
1736269400000|2025-01-07 17:03:20|85.8|85.3|85.79|85.29|85.8|85.3|85.79|85.29|2
1736269410000|2025-01-07 17:03:30|85.77|85.27|85.75|85.25|85.77|85.27|85.75|85.25|6
1736269420000|2025-01-07 17:03:40|85.73|85.23|85.71|85.21|85.73|85.23|85.71|85.21|3
1736269430000|2025-01-07 17:03:50|85.7|85.2|85.7|85.2|85.7|85.2|85.7|85.2|1
1736269440000|2025-01-07 17:04:00|85.69|85.19|85.65|85.15|85.7|85.2|85.65|85.15|7
1736269450000|2025-01-07 17:04:10|85.66|85.16|85.61|85.11|85.66|85.16|85.6|85.1|12
1736269460000|2025-01-07 17:04:20|85.62|85.12|85.6|85.1|85.62|85.12|85.59|85.09|8
1736269470000|2025-01-07 17:04:30|85.61|85.11|85.6|85.1|85.61|85.11|85.6|85.1|6
1736269480000|2025-01-07 17:04:40|85.62|85.12|85.72|85.22|85.73|85.23|85.62|85.12|11
1736269490000|2025-01-07 17:04:50|85.71|85.21|85.72|85.22|85.73|85.23|85.71|85.21|6
1736269500000|2025-01-07 17:05:00|85.73|85.23|85.73|85.23|85.73|85.23|85.72|85.22|9
1736269510000|2025-01-07 17:05:10|85.72|85.22|85.62|85.12|85.74|85.24|85.62|85.12|12
1736269520000|2025-01-07 17:05:20|85.61|85.11|85.59|85.09|85.62|85.12|85.59|85.09|9
1736269530000|2025-01-07 17:05:30|85.6|85.1|85.56|85.06|85.61|85.11|85.56|85.06|7
1736269540000|2025-01-07 17:05:40|85.57|85.07|85.53|85.03|85.57|85.07|85.53|85.03|12
1736269550000|2025-01-07 17:05:50|85.52|85.02|85.54|85.04|85.54|85.04|85.52|85.02|11
1736269560000|2025-01-07 17:06:00|85.52|85.02|85.53|85.03|85.53|85.03|85.52|85.02|2
1736269570000|2025-01-07 17:06:10|85.54|85.04|85.54|85.04|85.54|85.04|85.54|85.04|1
1736582400000|2025-01-11 08:00:00|80.42|79.92|80.42|79.92|80.42|79.92|80.42|79.92|1
1736582580000|2025-01-11 08:03:00|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736582590000|2025-01-11 08:03:10|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|5
1736582600000|2025-01-11 08:03:20|79.14|78.64|79.11|78.61|79.14|78.64|79.11|78.61|6
1736582620000|2025-01-11 08:03:40|79.1|78.6|79.03|78.53|79.1|78.6|79.02|78.52|8
1736582630000|2025-01-11 08:03:50|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|2
1736582640000|2025-01-11 08:04:00|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1736582650000|2025-01-11 08:04:10|79.01|78.51|79|78.5|79.01|78.51|78.98|78.48|7
1736582660000|2025-01-11 08:04:20|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1736582670000|2025-01-11 08:04:30|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736582680000|2025-01-11 08:04:40|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1736582690000|2025-01-11 08:04:50|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736582710000|2025-01-11 08:05:10|79.01|78.51|79.01|78.51|79.01|78.51|79|78.5|3
1736582740000|2025-01-11 08:05:40|79.02|78.52|79.04|78.54|79.04|78.54|79.02|78.52|3
1736582760000|2025-01-11 08:06:00|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736582770000|2025-01-11 08:06:10|79.04|78.54|79.11|78.61|79.13|78.63|79.04|78.54|6
1736582780000|2025-01-11 08:06:20|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736582810000|2025-01-11 08:06:50|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1736582820000|2025-01-11 08:07:00|79.15|78.65|79.19|78.69|79.2|78.7|79.15|78.65|5
1736582830000|2025-01-11 08:07:10|79.18|78.68|79.19|78.69|79.19|78.69|79.15|78.65|4
1736582840000|2025-01-11 08:07:20|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736582860000|2025-01-11 08:07:40|79.2|78.7|79.2|78.7|79.2|78.7|79.19|78.69|3
1736582890000|2025-01-11 08:08:10|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|3
1736582900000|2025-01-11 08:08:20|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736582910000|2025-01-11 08:08:30|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736582920000|2025-01-11 08:08:40|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736582960000|2025-01-11 08:09:20|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736582970000|2025-01-11 08:09:30|79.13|78.63|79.14|78.64|79.14|78.64|79.12|78.62|4
1736582990000|2025-01-11 08:09:50|79.13|78.63|79.18|78.68|79.18|78.68|79.13|78.63|5
1736583000000|2025-01-11 08:10:00|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736583010000|2025-01-11 08:10:10|79.18|78.68|79.14|78.64|79.19|78.69|79.14|78.64|5
1736583020000|2025-01-11 08:10:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736583050000|2025-01-11 08:10:50|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|2
1736583060000|2025-01-11 08:11:00|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736583070000|2025-01-11 08:11:10|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1736583100000|2025-01-11 08:11:40|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1736583150000|2025-01-11 08:12:30|79.2|78.7|79.23|78.73|79.23|78.73|79.2|78.7|3
1736583160000|2025-01-11 08:12:40|79.24|78.74|79.22|78.72|79.24|78.74|79.22|78.72|3
1736583180000|2025-01-11 08:13:00|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736583190000|2025-01-11 08:13:10|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736583200000|2025-01-11 08:13:20|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736583210000|2025-01-11 08:13:30|79.23|78.73|79.22|78.72|79.23|78.73|79.2|78.7|7
1736583220000|2025-01-11 08:13:40|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736583250000|2025-01-11 08:14:10|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736583260000|2025-01-11 08:14:20|79.23|78.73|79.21|78.71|79.24|78.74|79.21|78.71|4
1736583270000|2025-01-11 08:14:30|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1736583280000|2025-01-11 08:14:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736583290000|2025-01-11 08:14:50|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1736583300000|2025-01-11 08:15:00|79.24|78.74|79.28|78.78|79.28|78.78|79.24|78.74|3
1736583310000|2025-01-11 08:15:10|79.27|78.77|79.23|78.73|79.27|78.77|79.23|78.73|4
1736583320000|2025-01-11 08:15:20|79.22|78.72|79.24|78.74|79.24|78.74|79.22|78.72|3
1736583330000|2025-01-11 08:15:30|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1736583340000|2025-01-11 08:15:40|79.26|78.76|79.29|78.79|79.29|78.79|79.26|78.76|3
1736583370000|2025-01-11 08:16:10|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736583380000|2025-01-11 08:16:20|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736583410000|2025-01-11 08:16:50|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736583420000|2025-01-11 08:17:00|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|2
1736583430000|2025-01-11 08:17:10|79.28|78.78|79.22|78.72|79.29|78.79|79.21|78.71|7
1736583450000|2025-01-11 08:17:30|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736583520000|2025-01-11 08:18:40|79.19|78.69|79.19|78.69|79.19|78.69|79.18|78.68|3
1736583530000|2025-01-11 08:18:50|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|3
1736583540000|2025-01-11 08:19:00|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736583560000|2025-01-11 08:19:20|79.2|78.7|79.23|78.73|79.23|78.73|79.19|78.69|5
1736583580000|2025-01-11 08:19:40|79.24|78.74|79.25|78.75|79.25|78.75|79.23|78.73|4
1736583600000|2025-01-11 08:20:00|79.23|78.73|79.28|78.78|79.28|78.78|79.23|78.73|7
1736583610000|2025-01-11 08:20:10|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1736583620000|2025-01-11 08:20:20|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|2
1736583630000|2025-01-11 08:20:30|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736583640000|2025-01-11 08:20:40|79.25|78.75|79.29|78.79|79.3|78.8|79.25|78.75|4
1736583660000|2025-01-11 08:21:00|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736583680000|2025-01-11 08:21:20|79.29|78.79|79.29|78.79|79.3|78.8|79.29|78.79|3
1736583690000|2025-01-11 08:21:30|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1736583700000|2025-01-11 08:21:40|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1736583710000|2025-01-11 08:21:50|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1736583730000|2025-01-11 08:22:10|79.34|78.84|79.27|78.77|79.34|78.84|79.27|78.77|6
1736583740000|2025-01-11 08:22:20|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736583750000|2025-01-11 08:22:30|79.27|78.77|79.23|78.73|79.27|78.77|79.23|78.73|3
1736583760000|2025-01-11 08:22:40|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1736583770000|2025-01-11 08:22:50|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1736583840000|2025-01-11 08:24:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736583850000|2025-01-11 08:24:10|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736583860000|2025-01-11 08:24:20|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736583870000|2025-01-11 08:24:30|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736583880000|2025-01-11 08:24:40|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1736583890000|2025-01-11 08:24:50|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736583900000|2025-01-11 08:25:00|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736583910000|2025-01-11 08:25:10|79.2|78.7|79.15|78.65|79.2|78.7|79.15|78.65|6
1736583920000|2025-01-11 08:25:20|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|3
1736583930000|2025-01-11 08:25:30|79.11|78.61|79.1|78.6|79.12|78.62|79.1|78.6|4
1736583940000|2025-01-11 08:25:40|79.09|78.59|79.07|78.57|79.09|78.59|79.07|78.57|2
1736583950000|2025-01-11 08:25:50|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|4
1736583960000|2025-01-11 08:26:00|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|2
1736583970000|2025-01-11 08:26:10|79.07|78.57|79.05|78.55|79.07|78.57|79.05|78.55|3
1736583980000|2025-01-11 08:26:20|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|3
1736584000000|2025-01-11 08:26:40|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1736584010000|2025-01-11 08:26:50|79.02|78.52|79.04|78.54|79.04|78.54|79.02|78.52|3
1736584020000|2025-01-11 08:27:00|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736584030000|2025-01-11 08:27:10|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736584050000|2025-01-11 08:27:30|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|2
1736584060000|2025-01-11 08:27:40|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1736584070000|2025-01-11 08:27:50|79.13|78.63|79.19|78.69|79.19|78.69|79.13|78.63|9
1736584090000|2025-01-11 08:28:10|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736584100000|2025-01-11 08:28:20|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736584110000|2025-01-11 08:28:30|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1736584120000|2025-01-11 08:28:40|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736584140000|2025-01-11 08:29:00|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736584150000|2025-01-11 08:29:10|79.22|78.72|79.22|78.72|79.22|78.72|79.21|78.71|3
1736584180000|2025-01-11 08:29:40|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|4
1736584200000|2025-01-11 08:30:00|79.19|78.69|79.15|78.65|79.19|78.69|79.15|78.65|2
1736584210000|2025-01-11 08:30:10|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736584220000|2025-01-11 08:30:20|79.18|78.68|79.14|78.64|79.18|78.68|79.14|78.64|4
1736584230000|2025-01-11 08:30:30|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1736584240000|2025-01-11 08:30:40|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736584250000|2025-01-11 08:30:50|79.12|78.62|79.13|78.63|79.13|78.63|79.11|78.61|6
1736584260000|2025-01-11 08:31:00|79.12|78.62|79.09|78.59|79.13|78.63|79.09|78.59|7
1736584270000|2025-01-11 08:31:10|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1736584280000|2025-01-11 08:31:20|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1736584290000|2025-01-11 08:31:30|79.09|78.59|79.1|78.6|79.1|78.6|79.08|78.58|3
1736584300000|2025-01-11 08:31:40|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736584310000|2025-01-11 08:31:50|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736584320000|2025-01-11 08:32:00|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|5
1736584330000|2025-01-11 08:32:10|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1736584340000|2025-01-11 08:32:20|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1736584380000|2025-01-11 08:33:00|79.03|78.53|79|78.5|79.03|78.53|79|78.5|4
1736584400000|2025-01-11 08:33:20|79.01|78.51|79.03|78.53|79.04|78.54|79.01|78.51|5
1736584410000|2025-01-11 08:33:30|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1736584420000|2025-01-11 08:33:40|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|3
1736584430000|2025-01-11 08:33:50|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736584440000|2025-01-11 08:34:00|79.06|78.56|79.06|78.56|79.09|78.59|79.06|78.56|4
1736584450000|2025-01-11 08:34:10|79.07|78.57|79.05|78.55|79.08|78.58|79.05|78.55|4
1736584460000|2025-01-11 08:34:20|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736584470000|2025-01-11 08:34:30|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|6
1736584500000|2025-01-11 08:35:00|79|78.5|78.99|78.49|79|78.5|78.99|78.49|4
1736584510000|2025-01-11 08:35:10|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|4
1736584520000|2025-01-11 08:35:20|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1736584530000|2025-01-11 08:35:30|78.98|78.48|78.99|78.49|79|78.5|78.98|78.48|4
1736584540000|2025-01-11 08:35:40|79|78.5|79|78.5|79|78.5|79|78.5|1
1736584550000|2025-01-11 08:35:50|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1736584560000|2025-01-11 08:36:00|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|2
1736584570000|2025-01-11 08:36:10|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736584580000|2025-01-11 08:36:20|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|5
1736584590000|2025-01-11 08:36:30|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|5
1736584620000|2025-01-11 08:37:00|78.93|78.43|78.93|78.43|78.99|78.49|78.93|78.43|7
1736584630000|2025-01-11 08:37:10|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|4
1736584640000|2025-01-11 08:37:20|78.95|78.45|78.92|78.42|78.95|78.45|78.92|78.42|2
1736584660000|2025-01-11 08:37:40|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736584670000|2025-01-11 08:37:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|4
1736584680000|2025-01-11 08:38:00|78.94|78.44|78.92|78.42|78.94|78.44|78.92|78.42|3
1736584690000|2025-01-11 08:38:10|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736584700000|2025-01-11 08:38:20|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|5
1736584710000|2025-01-11 08:38:30|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|3
1736584720000|2025-01-11 08:38:40|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736584730000|2025-01-11 08:38:50|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736584740000|2025-01-11 08:39:00|78.89|78.39|78.89|78.39|78.89|78.39|78.88|78.38|3
1736584750000|2025-01-11 08:39:10|78.88|78.38|78.83|78.33|78.88|78.38|78.83|78.33|5
1736584760000|2025-01-11 08:39:20|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1736584770000|2025-01-11 08:39:30|78.85|78.35|78.82|78.32|78.86|78.36|78.82|78.32|6
1736584780000|2025-01-11 08:39:40|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736584790000|2025-01-11 08:39:50|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|2
1736584800000|2025-01-11 08:40:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736584810000|2025-01-11 08:40:10|78.85|78.35|78.88|78.38|78.88|78.38|78.84|78.34|7
1736584820000|2025-01-11 08:40:20|78.89|78.39|78.86|78.36|78.89|78.39|78.85|78.35|5
1736584830000|2025-01-11 08:40:30|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|5
1736584840000|2025-01-11 08:40:40|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736584850000|2025-01-11 08:40:50|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|3
1736584860000|2025-01-11 08:41:00|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736584870000|2025-01-11 08:41:10|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736584880000|2025-01-11 08:41:20|78.89|78.39|78.85|78.35|78.89|78.39|78.85|78.35|5
1736584910000|2025-01-11 08:41:50|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1736584920000|2025-01-11 08:42:00|78.85|78.35|78.83|78.33|78.86|78.36|78.83|78.33|4
1736584930000|2025-01-11 08:42:10|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736584940000|2025-01-11 08:42:20|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1736584950000|2025-01-11 08:42:30|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1736584960000|2025-01-11 08:42:40|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736584970000|2025-01-11 08:42:50|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1736584980000|2025-01-11 08:43:00|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736584990000|2025-01-11 08:43:10|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|5
1736585000000|2025-01-11 08:43:20|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736585010000|2025-01-11 08:43:30|78.84|78.34|78.9|78.4|78.9|78.4|78.84|78.34|6
1736585020000|2025-01-11 08:43:40|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|3
1736585040000|2025-01-11 08:44:00|78.91|78.41|78.88|78.38|78.91|78.41|78.86|78.36|7
1736585050000|2025-01-11 08:44:10|78.87|78.37|78.87|78.37|78.87|78.37|78.85|78.35|4
1736585060000|2025-01-11 08:44:20|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1736585070000|2025-01-11 08:44:30|78.85|78.35|78.85|78.35|78.86|78.36|78.85|78.35|3
1736585080000|2025-01-11 08:44:40|78.86|78.36|78.86|78.36|78.87|78.37|78.86|78.36|3
1736585100000|2025-01-11 08:45:00|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|3
1736585110000|2025-01-11 08:45:10|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|2
1736585120000|2025-01-11 08:45:20|78.82|78.32|78.81|78.31|78.83|78.33|78.8|78.3|7
1736585130000|2025-01-11 08:45:30|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|4
1736585140000|2025-01-11 08:45:40|78.8|78.3|78.75|78.25|78.8|78.3|78.75|78.25|5
1736585150000|2025-01-11 08:45:50|78.72|78.22|78.71|78.21|78.72|78.22|78.71|78.21|4
1736585160000|2025-01-11 08:46:00|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1736585170000|2025-01-11 08:46:10|78.72|78.22|78.7|78.2|78.72|78.22|78.7|78.2|5
1736585180000|2025-01-11 08:46:20|78.68|78.18|78.66|78.16|78.68|78.18|78.65|78.15|7
1736585190000|2025-01-11 08:46:30|78.67|78.17|78.66|78.16|78.69|78.19|78.66|78.16|5
1736585200000|2025-01-11 08:46:40|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|2
1736585210000|2025-01-11 08:46:50|78.68|78.18|78.69|78.19|78.69|78.19|78.67|78.17|3
1736585220000|2025-01-11 08:47:00|78.68|78.18|78.69|78.19|78.69|78.19|78.66|78.16|6
1736585230000|2025-01-11 08:47:10|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1736585240000|2025-01-11 08:47:20|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1736585260000|2025-01-11 08:47:40|78.69|78.19|78.66|78.16|78.69|78.19|78.66|78.16|3
1736585270000|2025-01-11 08:47:50|78.65|78.15|78.63|78.13|78.65|78.15|78.63|78.13|3
1736585280000|2025-01-11 08:48:00|78.64|78.14|78.61|78.11|78.64|78.14|78.61|78.11|4
1736585300000|2025-01-11 08:48:20|78.62|78.12|78.61|78.11|78.62|78.12|78.61|78.11|4
1736585310000|2025-01-11 08:48:30|78.62|78.12|78.59|78.09|78.62|78.12|78.59|78.09|4
1736585320000|2025-01-11 08:48:40|78.58|78.08|78.6|78.1|78.61|78.11|78.58|78.08|4
1736585330000|2025-01-11 08:48:50|78.59|78.09|78.6|78.1|78.6|78.1|78.57|78.07|3
1736585340000|2025-01-11 08:49:00|78.62|78.12|78.62|78.12|78.62|78.12|78.61|78.11|3
1736585380000|2025-01-11 08:49:40|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1736585390000|2025-01-11 08:49:50|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1736585410000|2025-01-11 08:50:10|78.63|78.13|78.63|78.13|78.68|78.18|78.63|78.13|8
1736585420000|2025-01-11 08:50:20|78.62|78.12|78.6|78.1|78.62|78.12|78.55|78.05|12
1736585430000|2025-01-11 08:50:30|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|2
1736585440000|2025-01-11 08:50:40|78.56|78.06|78.55|78.05|78.56|78.06|78.55|78.05|2
1736585450000|2025-01-11 08:50:50|78.56|78.06|78.56|78.06|78.58|78.08|78.56|78.06|5
1736585460000|2025-01-11 08:51:00|78.55|78.05|78.52|78.02|78.55|78.05|78.52|78.02|4
1736585470000|2025-01-11 08:51:10|78.5|78|78.5|78|78.51|78.01|78.48|77.98|9
1736585480000|2025-01-11 08:51:20|78.49|77.99|78.5|78|78.5|78|78.49|77.99|4
1736585490000|2025-01-11 08:51:30|78.49|77.99|78.48|77.98|78.5|78|78.47|77.97|7
1736585500000|2025-01-11 08:51:40|78.47|77.97|78.46|77.96|78.47|77.97|78.45|77.95|4
1736585510000|2025-01-11 08:51:50|78.45|77.95|78.48|77.98|78.48|77.98|78.45|77.95|2
1736585520000|2025-01-11 08:52:00|78.45|77.95|78.5|78|78.5|78|78.44|77.94|7
1736585530000|2025-01-11 08:52:10|78.51|78.01|78.52|78.02|78.52|78.02|78.5|78|8
1736585540000|2025-01-11 08:52:20|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736585550000|2025-01-11 08:52:30|78.54|78.04|78.54|78.04|78.54|78.04|78.54|78.04|1
1736585570000|2025-01-11 08:52:50|78.53|78.03|78.53|78.03|78.54|78.04|78.53|78.03|3
1736585580000|2025-01-11 08:53:00|78.54|78.04|78.57|78.07|78.57|78.07|78.54|78.04|4
1736585590000|2025-01-11 08:53:10|78.6|78.1|78.58|78.08|78.6|78.1|78.58|78.08|7
1736585610000|2025-01-11 08:53:30|78.59|78.09|78.55|78.05|78.59|78.09|78.55|78.05|4
1736585640000|2025-01-11 08:54:00|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|2
1736585650000|2025-01-11 08:54:10|78.58|78.08|78.59|78.09|78.59|78.09|78.58|78.08|2
1736585670000|2025-01-11 08:54:30|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1736585680000|2025-01-11 08:54:40|78.59|78.09|78.55|78.05|78.59|78.09|78.55|78.05|3
1736585690000|2025-01-11 08:54:50|78.56|78.06|78.56|78.06|78.56|78.06|78.56|78.06|1
1736585700000|2025-01-11 08:55:00|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1736585720000|2025-01-11 08:55:20|78.57|78.07|78.59|78.09|78.59|78.09|78.55|78.05|5
1736585740000|2025-01-11 08:55:40|78.62|78.12|78.62|78.12|78.63|78.13|78.61|78.11|9
1736585750000|2025-01-11 08:55:50|78.63|78.13|78.69|78.19|78.69|78.19|78.63|78.13|5
1736585780000|2025-01-11 08:56:20|78.68|78.18|78.68|78.18|78.69|78.19|78.67|78.17|6
1736585790000|2025-01-11 08:56:30|78.67|78.17|78.65|78.15|78.67|78.17|78.64|78.14|4
1736585800000|2025-01-11 08:56:40|78.64|78.14|78.64|78.14|78.65|78.15|78.64|78.14|3
1736585820000|2025-01-11 08:57:00|78.65|78.15|78.69|78.19|78.69|78.19|78.65|78.15|4
1736585830000|2025-01-11 08:57:10|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1736585840000|2025-01-11 08:57:20|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|3
1736585870000|2025-01-11 08:57:50|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1736585920000|2025-01-11 08:58:40|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1736585930000|2025-01-11 08:58:50|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1736585950000|2025-01-11 08:59:10|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1736585960000|2025-01-11 08:59:20|78.7|78.2|78.68|78.18|78.7|78.2|78.68|78.18|2
1736585980000|2025-01-11 08:59:40|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1736585990000|2025-01-11 08:59:50|78.68|78.18|78.63|78.13|78.68|78.18|78.63|78.13|6
1736586000000|2025-01-11 09:00:00|78.64|78.14|78.71|78.21|78.71|78.21|78.64|78.14|8
1736586010000|2025-01-11 09:00:10|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736586020000|2025-01-11 09:00:20|78.73|78.23|78.77|78.27|78.77|78.27|78.73|78.23|5
1736586040000|2025-01-11 09:00:40|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|2
1736586050000|2025-01-11 09:00:50|78.75|78.25|78.77|78.27|78.77|78.27|78.74|78.24|4
1736586060000|2025-01-11 09:01:00|78.75|78.25|78.77|78.27|78.77|78.27|78.73|78.23|11
1736586070000|2025-01-11 09:01:10|78.74|78.24|78.72|78.22|78.74|78.24|78.72|78.22|5
1736586080000|2025-01-11 09:01:20|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|3
1736586100000|2025-01-11 09:01:40|78.72|78.22|78.73|78.23|78.73|78.23|78.71|78.21|10
1736586110000|2025-01-11 09:01:50|78.74|78.24|78.73|78.23|78.74|78.24|78.73|78.23|2
1736586120000|2025-01-11 09:02:00|78.74|78.24|78.75|78.25|78.75|78.25|78.71|78.21|7
1736586130000|2025-01-11 09:02:10|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|5
1736586140000|2025-01-11 09:02:20|78.72|78.22|78.7|78.2|78.72|78.22|78.7|78.2|3
1736586150000|2025-01-11 09:02:30|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|3
1736586160000|2025-01-11 09:02:40|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736586170000|2025-01-11 09:02:50|78.71|78.21|78.66|78.16|78.71|78.21|78.65|78.15|7
1736586180000|2025-01-11 09:03:00|78.65|78.15|78.66|78.16|78.66|78.16|78.64|78.14|4
1736586190000|2025-01-11 09:03:10|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|2
1736586200000|2025-01-11 09:03:20|78.67|78.17|78.69|78.19|78.69|78.19|78.67|78.17|3
1736586210000|2025-01-11 09:03:30|78.68|78.18|78.72|78.22|78.72|78.22|78.68|78.18|5
1736586220000|2025-01-11 09:03:40|78.73|78.23|78.81|78.31|78.81|78.31|78.73|78.23|4
1736586230000|2025-01-11 09:03:50|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1736586240000|2025-01-11 09:04:00|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736586250000|2025-01-11 09:04:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1736586260000|2025-01-11 09:04:20|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|7
1736586270000|2025-01-11 09:04:30|78.87|78.37|78.86|78.36|78.87|78.37|78.85|78.35|5
1736586280000|2025-01-11 09:04:40|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1736586290000|2025-01-11 09:04:50|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736586300000|2025-01-11 09:05:00|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1736586310000|2025-01-11 09:05:10|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1736586320000|2025-01-11 09:05:20|78.87|78.37|78.85|78.35|78.87|78.37|78.85|78.35|3
1736586340000|2025-01-11 09:05:40|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|6
1736586350000|2025-01-11 09:05:50|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1736586360000|2025-01-11 09:06:00|78.88|78.38|78.92|78.42|78.92|78.42|78.88|78.38|3
1736586370000|2025-01-11 09:06:10|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1736586380000|2025-01-11 09:06:20|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|2
1736586390000|2025-01-11 09:06:30|78.92|78.42|78.89|78.39|78.92|78.42|78.89|78.39|5
1736586400000|2025-01-11 09:06:40|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1736586410000|2025-01-11 09:06:50|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736586420000|2025-01-11 09:07:00|78.87|78.37|78.84|78.34|78.87|78.37|78.81|78.31|8
1736586440000|2025-01-11 09:07:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736586470000|2025-01-11 09:07:50|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736586480000|2025-01-11 09:08:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736586500000|2025-01-11 09:08:20|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736586520000|2025-01-11 09:08:40|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736586530000|2025-01-11 09:08:50|78.83|78.33|78.82|78.32|78.84|78.34|78.82|78.32|4
1736586540000|2025-01-11 09:09:00|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|4
1736586550000|2025-01-11 09:09:10|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|5
1736586560000|2025-01-11 09:09:20|78.82|78.32|78.78|78.28|78.82|78.32|78.78|78.28|5
1736586570000|2025-01-11 09:09:30|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|8
1736586590000|2025-01-11 09:09:50|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|6
1736586600000|2025-01-11 09:10:00|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|2
1736586630000|2025-01-11 09:10:30|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|2
1736586640000|2025-01-11 09:10:40|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1736586660000|2025-01-11 09:11:00|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|4
1736586680000|2025-01-11 09:11:20|78.84|78.34|78.83|78.33|78.84|78.34|78.82|78.32|3
1736586690000|2025-01-11 09:11:30|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1736586710000|2025-01-11 09:11:50|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736586720000|2025-01-11 09:12:00|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1736586730000|2025-01-11 09:12:10|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736586800000|2025-01-11 09:13:20|78.82|78.32|78.79|78.29|78.82|78.32|78.79|78.29|4
1736586830000|2025-01-11 09:13:50|78.8|78.3|78.8|78.3|78.8|78.3|78.79|78.29|3
1736586840000|2025-01-11 09:14:00|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|4
1736586850000|2025-01-11 09:14:10|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736586870000|2025-01-11 09:14:30|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736586880000|2025-01-11 09:14:40|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736586900000|2025-01-11 09:15:00|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1736586910000|2025-01-11 09:15:10|78.85|78.35|78.84|78.34|78.88|78.38|78.84|78.34|7
1736586950000|2025-01-11 09:15:50|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|6
1736586970000|2025-01-11 09:16:10|78.79|78.29|78.74|78.24|78.79|78.29|78.73|78.23|3
1736586980000|2025-01-11 09:16:20|78.73|78.23|78.69|78.19|78.74|78.24|78.69|78.19|7
1736586990000|2025-01-11 09:16:30|78.68|78.18|78.69|78.19|78.69|78.19|78.66|78.16|5
1736587000000|2025-01-11 09:16:40|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1736587010000|2025-01-11 09:16:50|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|4
1736587020000|2025-01-11 09:17:00|78.65|78.15|78.62|78.12|78.66|78.16|78.62|78.12|6
1736587030000|2025-01-11 09:17:10|78.64|78.14|78.63|78.13|78.65|78.15|78.62|78.12|9
1736587040000|2025-01-11 09:17:20|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736587050000|2025-01-11 09:17:30|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1736587060000|2025-01-11 09:17:40|78.61|78.11|78.63|78.13|78.64|78.14|78.61|78.11|4
1736587080000|2025-01-11 09:18:00|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|4
1736587090000|2025-01-11 09:18:10|78.62|78.12|78.61|78.11|78.62|78.12|78.61|78.11|2
1736587100000|2025-01-11 09:18:20|78.62|78.12|78.62|78.12|78.62|78.12|78.61|78.11|3
1736587130000|2025-01-11 09:18:50|78.61|78.11|78.59|78.09|78.61|78.11|78.58|78.08|7
1736587140000|2025-01-11 09:19:00|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1736587150000|2025-01-11 09:19:10|78.62|78.12|78.64|78.14|78.64|78.14|78.62|78.12|5
1736587160000|2025-01-11 09:19:20|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1736587170000|2025-01-11 09:19:30|78.64|78.14|78.63|78.13|78.65|78.15|78.63|78.13|4
1736587180000|2025-01-11 09:19:40|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1736587190000|2025-01-11 09:19:50|78.65|78.15|78.72|78.22|78.74|78.24|78.65|78.15|6
1736587200000|2025-01-11 09:20:00|78.73|78.23|78.73|78.23|78.74|78.24|78.73|78.23|3
1736587210000|2025-01-11 09:20:10|78.72|78.22|78.68|78.18|78.72|78.22|78.68|78.18|5
1736587220000|2025-01-11 09:20:20|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1736587230000|2025-01-11 09:20:30|78.65|78.15|78.63|78.13|78.65|78.15|78.63|78.13|3
1736587240000|2025-01-11 09:20:40|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736587250000|2025-01-11 09:20:50|78.63|78.13|78.63|78.13|78.64|78.14|78.63|78.13|3
1736587260000|2025-01-11 09:21:00|78.64|78.14|78.68|78.18|78.68|78.18|78.64|78.14|4
1736587270000|2025-01-11 09:21:10|78.69|78.19|78.72|78.22|78.72|78.22|78.69|78.19|2
1736587280000|2025-01-11 09:21:20|78.73|78.23|78.73|78.23|78.74|78.24|78.73|78.23|3
1736587290000|2025-01-11 09:21:30|78.74|78.24|78.75|78.25|78.76|78.26|78.74|78.24|3
1736587310000|2025-01-11 09:21:50|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1736587320000|2025-01-11 09:22:00|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1736587330000|2025-01-11 09:22:10|78.73|78.23|78.76|78.26|78.76|78.26|78.73|78.23|4
1736587340000|2025-01-11 09:22:20|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1736587350000|2025-01-11 09:22:30|78.76|78.26|78.76|78.26|78.77|78.27|78.76|78.26|3
1736587360000|2025-01-11 09:22:40|78.77|78.27|78.77|78.27|78.78|78.28|78.76|78.26|11
1736587370000|2025-01-11 09:22:50|78.78|78.28|78.8|78.3|78.8|78.3|78.78|78.28|2
1736587380000|2025-01-11 09:23:00|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|3
1736587390000|2025-01-11 09:23:10|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|3
1736587400000|2025-01-11 09:23:20|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|2
1736587410000|2025-01-11 09:23:30|78.84|78.34|78.85|78.35|78.86|78.36|78.84|78.34|3
1736587440000|2025-01-11 09:24:00|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1736587460000|2025-01-11 09:24:20|78.87|78.37|78.93|78.43|78.93|78.43|78.86|78.36|5
1736587480000|2025-01-11 09:24:40|78.94|78.44|78.96|78.46|78.96|78.46|78.94|78.44|3
1736587490000|2025-01-11 09:24:50|78.95|78.45|78.95|78.45|78.96|78.46|78.94|78.44|5
1736587500000|2025-01-11 09:25:00|78.94|78.44|78.94|78.44|78.95|78.45|78.93|78.43|6
1736587510000|2025-01-11 09:25:10|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736587520000|2025-01-11 09:25:20|78.92|78.42|78.92|78.42|78.95|78.45|78.91|78.41|6
1736587550000|2025-01-11 09:25:50|78.91|78.41|78.85|78.35|78.91|78.41|78.84|78.34|5
1736587560000|2025-01-11 09:26:00|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|7
1736587570000|2025-01-11 09:26:10|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736587580000|2025-01-11 09:26:20|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1736587590000|2025-01-11 09:26:30|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736587610000|2025-01-11 09:26:50|78.9|78.4|78.87|78.37|78.9|78.4|78.85|78.35|11
1736587620000|2025-01-11 09:27:00|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|2
1736587630000|2025-01-11 09:27:10|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736587640000|2025-01-11 09:27:20|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|3
1736587650000|2025-01-11 09:27:30|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736587660000|2025-01-11 09:27:40|78.92|78.42|78.93|78.43|78.94|78.44|78.92|78.42|3
1736587680000|2025-01-11 09:28:00|78.95|78.45|78.95|78.45|78.96|78.46|78.95|78.45|3
1736587700000|2025-01-11 09:28:20|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736587710000|2025-01-11 09:28:30|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736587720000|2025-01-11 09:28:40|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736587730000|2025-01-11 09:28:50|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1736587750000|2025-01-11 09:29:10|78.91|78.41|78.93|78.43|78.93|78.43|78.9|78.4|8
1736587760000|2025-01-11 09:29:20|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1736587790000|2025-01-11 09:29:50|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736587800000|2025-01-11 09:30:00|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|5
1736587810000|2025-01-11 09:30:10|78.94|78.44|78.9|78.4|78.94|78.44|78.89|78.39|6
1736587820000|2025-01-11 09:30:20|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|3
1736587840000|2025-01-11 09:30:40|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1736587850000|2025-01-11 09:30:50|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736587860000|2025-01-11 09:31:00|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736587870000|2025-01-11 09:31:10|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|3
1736587880000|2025-01-11 09:31:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736587890000|2025-01-11 09:31:30|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1736587900000|2025-01-11 09:31:40|78.85|78.35|78.93|78.43|78.93|78.43|78.85|78.35|6
1736587910000|2025-01-11 09:31:50|78.94|78.44|78.94|78.44|78.94|78.44|78.92|78.42|6
1736587920000|2025-01-11 09:32:00|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|4
1736587930000|2025-01-11 09:32:10|78.95|78.45|78.95|78.45|78.95|78.45|78.94|78.44|3
1736587950000|2025-01-11 09:32:30|78.94|78.44|78.94|78.44|78.95|78.45|78.94|78.44|5
1736587970000|2025-01-11 09:32:50|78.95|78.45|78.98|78.48|78.99|78.49|78.95|78.45|7
1736587980000|2025-01-11 09:33:00|78.97|78.47|78.97|78.47|78.98|78.48|78.97|78.47|3
1736587990000|2025-01-11 09:33:10|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1736588010000|2025-01-11 09:33:30|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|4
1736588030000|2025-01-11 09:33:50|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736588040000|2025-01-11 09:34:00|78.94|78.44|78.96|78.46|78.96|78.46|78.94|78.44|3
1736588050000|2025-01-11 09:34:10|78.95|78.45|78.93|78.43|78.95|78.45|78.93|78.43|3
1736588060000|2025-01-11 09:34:20|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736588070000|2025-01-11 09:34:30|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736588080000|2025-01-11 09:34:40|78.96|78.46|78.96|78.46|78.98|78.48|78.96|78.46|4
1736588090000|2025-01-11 09:34:50|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736588100000|2025-01-11 09:35:00|78.94|78.44|78.91|78.41|78.94|78.44|78.9|78.4|6
1736588110000|2025-01-11 09:35:10|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|4
1736588120000|2025-01-11 09:35:20|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736588130000|2025-01-11 09:35:30|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736588140000|2025-01-11 09:35:40|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736588160000|2025-01-11 09:36:00|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736588170000|2025-01-11 09:36:10|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736588180000|2025-01-11 09:36:20|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|4
1736588190000|2025-01-11 09:36:30|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736588200000|2025-01-11 09:36:40|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|2
1736588210000|2025-01-11 09:36:50|78.86|78.36|78.86|78.36|78.88|78.38|78.86|78.36|5
1736588220000|2025-01-11 09:37:00|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736588230000|2025-01-11 09:37:10|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|2
1736588240000|2025-01-11 09:37:20|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1736588250000|2025-01-11 09:37:30|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1736588270000|2025-01-11 09:37:50|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1736588280000|2025-01-11 09:38:00|78.93|78.43|78.93|78.43|78.95|78.45|78.93|78.43|4
1736588290000|2025-01-11 09:38:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736588300000|2025-01-11 09:38:20|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1736588310000|2025-01-11 09:38:30|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736588340000|2025-01-11 09:39:00|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736588350000|2025-01-11 09:39:10|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736588360000|2025-01-11 09:39:20|78.95|78.45|78.96|78.46|78.96|78.46|78.94|78.44|4
1736588370000|2025-01-11 09:39:30|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1736588390000|2025-01-11 09:39:50|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736588400000|2025-01-11 09:40:00|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1736588410000|2025-01-11 09:40:10|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|3
1736588420000|2025-01-11 09:40:20|78.94|78.44|78.92|78.42|78.94|78.44|78.92|78.42|3
1736588450000|2025-01-11 09:40:50|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|3
1736588460000|2025-01-11 09:41:00|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736588480000|2025-01-11 09:41:20|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736588490000|2025-01-11 09:41:30|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|2
1736588510000|2025-01-11 09:41:50|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|4
1736588530000|2025-01-11 09:42:10|78.92|78.42|78.92|78.42|78.92|78.42|78.91|78.41|3
1736588540000|2025-01-11 09:42:20|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736588550000|2025-01-11 09:42:30|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1736588560000|2025-01-11 09:42:40|78.96|78.46|79.02|78.52|79.02|78.52|78.96|78.46|5
1736588570000|2025-01-11 09:42:50|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736588580000|2025-01-11 09:43:00|79|78.5|79|78.5|79|78.5|79|78.5|1
1736588590000|2025-01-11 09:43:10|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736588600000|2025-01-11 09:43:20|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736588610000|2025-01-11 09:43:30|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736588620000|2025-01-11 09:43:40|79|78.5|79|78.5|79|78.5|78.98|78.48|3
1736588630000|2025-01-11 09:43:50|78.98|78.48|78.94|78.44|78.99|78.49|78.94|78.44|6
1736588640000|2025-01-11 09:44:00|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736588660000|2025-01-11 09:44:20|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1736588690000|2025-01-11 09:44:50|79|78.5|79|78.5|79|78.5|79|78.5|1
1736588700000|2025-01-11 09:45:00|78.99|78.49|78.95|78.45|78.99|78.49|78.95|78.45|3
1736588710000|2025-01-11 09:45:10|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736588720000|2025-01-11 09:45:20|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|2
1736588740000|2025-01-11 09:45:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736588760000|2025-01-11 09:46:00|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736588770000|2025-01-11 09:46:10|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1736588780000|2025-01-11 09:46:20|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|4
1736588790000|2025-01-11 09:46:30|78.93|78.43|78.92|78.42|78.94|78.44|78.92|78.42|4
1736588800000|2025-01-11 09:46:40|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736588810000|2025-01-11 09:46:50|78.92|78.42|78.88|78.38|78.92|78.42|78.88|78.38|5
1736588820000|2025-01-11 09:47:00|78.89|78.39|78.86|78.36|78.9|78.4|78.85|78.35|8
1736588830000|2025-01-11 09:47:10|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|2
1736588840000|2025-01-11 09:47:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736588850000|2025-01-11 09:47:30|78.83|78.33|78.78|78.28|78.83|78.33|78.78|78.28|5
1736588860000|2025-01-11 09:47:40|78.8|78.3|78.79|78.29|78.83|78.33|78.79|78.29|7
1736588880000|2025-01-11 09:48:00|78.76|78.26|78.72|78.22|78.76|78.26|78.72|78.22|8
1736588890000|2025-01-11 09:48:10|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|3
1736588900000|2025-01-11 09:48:20|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|2
1736588910000|2025-01-11 09:48:30|78.74|78.24|78.72|78.22|78.74|78.24|78.72|78.22|3
1736588930000|2025-01-11 09:48:50|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1736588940000|2025-01-11 09:49:00|78.74|78.24|78.8|78.3|78.8|78.3|78.73|78.23|9
1736588950000|2025-01-11 09:49:10|78.81|78.31|78.86|78.36|78.86|78.36|78.8|78.3|4
1736588960000|2025-01-11 09:49:20|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|3
1736588970000|2025-01-11 09:49:30|78.86|78.36|78.87|78.37|78.87|78.37|78.85|78.35|4
1736588980000|2025-01-11 09:49:40|78.86|78.36|78.84|78.34|78.87|78.37|78.84|78.34|5
1736588990000|2025-01-11 09:49:50|78.85|78.35|78.85|78.35|78.86|78.36|78.84|78.34|4
1736589000000|2025-01-11 09:50:00|78.89|78.39|78.92|78.42|78.92|78.42|78.88|78.38|6
1736589010000|2025-01-11 09:50:10|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736589030000|2025-01-11 09:50:30|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|3
1736589050000|2025-01-11 09:50:50|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1736589060000|2025-01-11 09:51:00|78.87|78.37|78.85|78.35|78.87|78.37|78.85|78.35|3
1736589070000|2025-01-11 09:51:10|78.84|78.34|78.82|78.32|78.85|78.35|78.82|78.32|8
1736589090000|2025-01-11 09:51:30|78.81|78.31|78.77|78.27|78.81|78.31|78.76|78.26|5
1736589100000|2025-01-11 09:51:40|78.78|78.28|78.82|78.32|78.82|78.32|78.78|78.28|4
1736589110000|2025-01-11 09:51:50|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736589120000|2025-01-11 09:52:00|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|2
1736589130000|2025-01-11 09:52:10|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1736589140000|2025-01-11 09:52:20|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736589170000|2025-01-11 09:52:50|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736589180000|2025-01-11 09:53:00|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|2
1736589190000|2025-01-11 09:53:10|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1736589200000|2025-01-11 09:53:20|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736589210000|2025-01-11 09:53:30|78.8|78.3|78.77|78.27|78.8|78.3|78.77|78.27|3
1736589220000|2025-01-11 09:53:40|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1736589240000|2025-01-11 09:54:00|78.75|78.25|78.75|78.25|78.75|78.25|78.74|78.24|3
1736589260000|2025-01-11 09:54:20|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|2
1736589270000|2025-01-11 09:54:30|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1736589280000|2025-01-11 09:54:40|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|3
1736589290000|2025-01-11 09:54:50|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|3
1736589300000|2025-01-11 09:55:00|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1736589310000|2025-01-11 09:55:10|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1736589320000|2025-01-11 09:55:20|78.67|78.17|78.71|78.21|78.71|78.21|78.67|78.17|6
1736589330000|2025-01-11 09:55:30|78.69|78.19|78.75|78.25|78.75|78.25|78.69|78.19|7
1736589340000|2025-01-11 09:55:40|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1736589360000|2025-01-11 09:56:00|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1736589380000|2025-01-11 09:56:20|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1736589390000|2025-01-11 09:56:30|78.78|78.28|78.82|78.32|78.83|78.33|78.78|78.28|6
1736589400000|2025-01-11 09:56:40|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1736589410000|2025-01-11 09:56:50|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|2
1736589420000|2025-01-11 09:57:00|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|4
1736589430000|2025-01-11 09:57:10|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1736589440000|2025-01-11 09:57:20|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|3
1736589450000|2025-01-11 09:57:30|78.88|78.38|78.93|78.43|78.94|78.44|78.88|78.38|7
1736589460000|2025-01-11 09:57:40|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1736589470000|2025-01-11 09:57:50|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736589480000|2025-01-11 09:58:00|78.93|78.43|78.96|78.46|78.96|78.46|78.93|78.43|4
1736589520000|2025-01-11 09:58:40|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736589530000|2025-01-11 09:58:50|78.94|78.44|78.94|78.44|78.95|78.45|78.94|78.44|3
1736589540000|2025-01-11 09:59:00|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|4
1736589580000|2025-01-11 09:59:40|78.97|78.47|79.01|78.51|79.01|78.51|78.97|78.47|6
1736589600000|2025-01-11 10:00:00|79|78.5|79.09|78.59|79.09|78.59|79|78.5|10
1736589610000|2025-01-11 10:00:10|79.08|78.58|79.12|78.62|79.12|78.62|79.08|78.58|4
1736589620000|2025-01-11 10:00:20|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|6
1736589630000|2025-01-11 10:00:30|79.11|78.61|79.04|78.54|79.11|78.61|79.04|78.54|5
1736589640000|2025-01-11 10:00:40|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1736589650000|2025-01-11 10:00:50|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1736589660000|2025-01-11 10:01:00|79.02|78.52|78.99|78.49|79.02|78.52|78.98|78.48|6
1736589670000|2025-01-11 10:01:10|79|78.5|79.04|78.54|79.04|78.54|79|78.5|7
1736589680000|2025-01-11 10:01:20|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1736589690000|2025-01-11 10:01:30|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736589700000|2025-01-11 10:01:40|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736589710000|2025-01-11 10:01:50|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1736589720000|2025-01-11 10:02:00|79.06|78.56|79.1|78.6|79.1|78.6|79.05|78.55|12
1736589730000|2025-01-11 10:02:10|79.09|78.59|79.1|78.6|79.11|78.61|79.09|78.59|4
1736589740000|2025-01-11 10:02:20|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1736589750000|2025-01-11 10:02:30|79.11|78.61|79.09|78.59|79.11|78.61|79.06|78.56|13
1736589760000|2025-01-11 10:02:40|79.08|78.58|79.13|78.63|79.13|78.63|79.07|78.57|7
1736589770000|2025-01-11 10:02:50|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736589790000|2025-01-11 10:03:10|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|2
1736589800000|2025-01-11 10:03:20|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|5
1736589810000|2025-01-11 10:03:30|79.1|78.6|79.04|78.54|79.11|78.61|79.04|78.54|5
1736589820000|2025-01-11 10:03:40|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1736589830000|2025-01-11 10:03:50|79.04|78.54|79.03|78.53|79.04|78.54|79.02|78.52|6
1736589840000|2025-01-11 10:04:00|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|3
1736589850000|2025-01-11 10:04:10|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736589860000|2025-01-11 10:04:20|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|7
1736589870000|2025-01-11 10:04:30|79.11|78.61|79.1|78.6|79.11|78.61|79.08|78.58|5
1736589880000|2025-01-11 10:04:40|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1736589900000|2025-01-11 10:05:00|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|5
1736589910000|2025-01-11 10:05:10|79.1|78.6|79.09|78.59|79.1|78.6|79.06|78.56|7
1736589920000|2025-01-11 10:05:20|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|3
1736589930000|2025-01-11 10:05:30|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|4
1736589940000|2025-01-11 10:05:40|79.1|78.6|79.09|78.59|79.1|78.6|79.07|78.57|5
1736589950000|2025-01-11 10:05:50|79.08|78.58|79|78.5|79.08|78.58|79|78.5|6
1736589960000|2025-01-11 10:06:00|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|5
1736589970000|2025-01-11 10:06:10|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1736589980000|2025-01-11 10:06:20|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736589990000|2025-01-11 10:06:30|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736590000000|2025-01-11 10:06:40|79.03|78.53|79.05|78.55|79.05|78.55|79.02|78.52|5
1736590030000|2025-01-11 10:07:10|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1736590040000|2025-01-11 10:07:20|79.05|78.55|79.09|78.59|79.12|78.62|79.05|78.55|7
1736590050000|2025-01-11 10:07:30|79.06|78.56|79.08|78.58|79.09|78.59|79.06|78.56|5
1736590060000|2025-01-11 10:07:40|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736590070000|2025-01-11 10:07:50|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|3
1736590080000|2025-01-11 10:08:00|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736590090000|2025-01-11 10:08:10|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736590100000|2025-01-11 10:08:20|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736590110000|2025-01-11 10:08:30|79.01|78.51|79.01|78.51|79.01|78.51|79|78.5|3
1736590140000|2025-01-11 10:09:00|79.02|78.52|79.04|78.54|79.04|78.54|79.02|78.52|3
1736590150000|2025-01-11 10:09:10|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|6
1736590160000|2025-01-11 10:09:20|79.05|78.55|79.01|78.51|79.05|78.55|79.01|78.51|4
1736590170000|2025-01-11 10:09:30|79.02|78.52|79.02|78.52|79.03|78.53|79.02|78.52|3
1736590180000|2025-01-11 10:09:40|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736590190000|2025-01-11 10:09:50|79.05|78.55|79.1|78.6|79.1|78.6|79.05|78.55|3
1736590200000|2025-01-11 10:10:00|79.11|78.61|79.14|78.64|79.14|78.64|79.11|78.61|3
1736590210000|2025-01-11 10:10:10|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1736590230000|2025-01-11 10:10:30|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|2
1736590270000|2025-01-11 10:11:10|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|4
1736590280000|2025-01-11 10:11:20|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|2
1736590290000|2025-01-11 10:11:30|79.17|78.67|79.23|78.73|79.23|78.73|79.17|78.67|4
1736590300000|2025-01-11 10:11:40|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1736590310000|2025-01-11 10:11:50|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736590320000|2025-01-11 10:12:00|79.23|78.73|79.25|78.75|79.26|78.76|79.23|78.73|4
1736590340000|2025-01-11 10:12:20|79.23|78.73|79.25|78.75|79.25|78.75|79.23|78.73|3
1736590360000|2025-01-11 10:12:40|79.24|78.74|79.14|78.64|79.24|78.74|79.13|78.63|6
1736590370000|2025-01-11 10:12:50|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1736590380000|2025-01-11 10:13:00|79.13|78.63|79.14|78.64|79.14|78.64|79.12|78.62|5
1736590390000|2025-01-11 10:13:10|79.13|78.63|79.13|78.63|79.14|78.64|79.12|78.62|5
1736590410000|2025-01-11 10:13:30|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|4
1736590430000|2025-01-11 10:13:50|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736590440000|2025-01-11 10:14:00|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736590450000|2025-01-11 10:14:10|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736590460000|2025-01-11 10:14:20|79.13|78.63|79.09|78.59|79.13|78.63|79.09|78.59|5
1736590470000|2025-01-11 10:14:30|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1736590480000|2025-01-11 10:14:40|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736590500000|2025-01-11 10:15:00|79.07|78.57|79.04|78.54|79.07|78.57|79.04|78.54|4
1736590510000|2025-01-11 10:15:10|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|3
1736590520000|2025-01-11 10:15:20|79.1|78.6|79.11|78.61|79.11|78.61|79.09|78.59|3
1736590530000|2025-01-11 10:15:30|79.12|78.62|79.19|78.69|79.19|78.69|79.12|78.62|9
1736590540000|2025-01-11 10:15:40|79.18|78.68|79.14|78.64|79.18|78.68|79.14|78.64|2
1736590550000|2025-01-11 10:15:50|79.13|78.63|79.13|78.63|79.13|78.63|79.12|78.62|3
1736590560000|2025-01-11 10:16:00|79.11|78.61|79.11|78.61|79.11|78.61|79.09|78.59|5
1736590570000|2025-01-11 10:16:10|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736590580000|2025-01-11 10:16:20|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|3
1736590590000|2025-01-11 10:16:30|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736590600000|2025-01-11 10:16:40|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736590610000|2025-01-11 10:16:50|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|4
1736590620000|2025-01-11 10:17:00|79.11|78.61|79.1|78.6|79.11|78.61|79.09|78.59|4
1736590630000|2025-01-11 10:17:10|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|5
1736590640000|2025-01-11 10:17:20|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|3
1736590650000|2025-01-11 10:17:30|79.09|78.59|79.1|78.6|79.13|78.63|79.09|78.59|7
1736590660000|2025-01-11 10:17:40|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1736590670000|2025-01-11 10:17:50|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|4
1736590680000|2025-01-11 10:18:00|79.03|78.53|79.01|78.51|79.03|78.53|79.01|78.51|3
1736590690000|2025-01-11 10:18:10|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1736590700000|2025-01-11 10:18:20|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736590720000|2025-01-11 10:18:40|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736590730000|2025-01-11 10:18:50|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736590740000|2025-01-11 10:19:00|79|78.5|78.99|78.49|79|78.5|78.99|78.49|4
1736590760000|2025-01-11 10:19:20|78.97|78.47|78.93|78.43|78.97|78.47|78.92|78.42|6
1736590770000|2025-01-11 10:19:30|78.92|78.42|78.93|78.43|78.94|78.44|78.91|78.41|7
1736590780000|2025-01-11 10:19:40|78.92|78.42|78.91|78.41|78.93|78.43|78.91|78.41|4
1736590790000|2025-01-11 10:19:50|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|3
1736590800000|2025-01-11 10:20:00|78.96|78.46|79|78.5|79|78.5|78.96|78.46|4
1736590810000|2025-01-11 10:20:10|79.02|78.52|78.97|78.47|79.02|78.52|78.97|78.47|5
1736590820000|2025-01-11 10:20:20|78.96|78.46|79|78.5|79|78.5|78.96|78.46|4
1736590840000|2025-01-11 10:20:40|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1736590860000|2025-01-11 10:21:00|78.97|78.47|78.98|78.48|78.98|78.48|78.95|78.45|6
1736590870000|2025-01-11 10:21:10|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1736590880000|2025-01-11 10:21:20|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|3
1736590890000|2025-01-11 10:21:30|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1736590900000|2025-01-11 10:21:40|78.95|78.45|78.99|78.49|78.99|78.49|78.95|78.45|5
1736590910000|2025-01-11 10:21:50|79|78.5|79|78.5|79.01|78.51|79|78.5|3
1736590920000|2025-01-11 10:22:00|78.96|78.46|78.97|78.47|78.98|78.48|78.96|78.46|4
1736590930000|2025-01-11 10:22:10|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|5
1736590940000|2025-01-11 10:22:20|79|78.5|79.02|78.52|79.02|78.52|78.99|78.49|5
1736590960000|2025-01-11 10:22:40|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736590970000|2025-01-11 10:22:50|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1736590980000|2025-01-11 10:23:00|79.02|78.52|79.01|78.51|79.03|78.53|79.01|78.51|4
1736590990000|2025-01-11 10:23:10|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1736591010000|2025-01-11 10:23:30|79.02|78.52|79.04|78.54|79.04|78.54|79.02|78.52|3
1736591030000|2025-01-11 10:23:50|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736591060000|2025-01-11 10:24:20|79.03|78.53|79.03|78.53|79.04|78.54|79.02|78.52|5
1736591110000|2025-01-11 10:25:10|79.02|78.52|78.96|78.46|79.02|78.52|78.96|78.46|5
1736591120000|2025-01-11 10:25:20|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|5
1736591130000|2025-01-11 10:25:30|78.94|78.44|78.93|78.43|78.94|78.44|78.92|78.42|5
1736591150000|2025-01-11 10:25:50|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1736591160000|2025-01-11 10:26:00|78.94|78.44|78.94|78.44|78.95|78.45|78.94|78.44|3
1736591170000|2025-01-11 10:26:10|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736591180000|2025-01-11 10:26:20|78.97|78.47|79.02|78.52|79.02|78.52|78.97|78.47|3
1736591190000|2025-01-11 10:26:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736591200000|2025-01-11 10:26:40|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736591220000|2025-01-11 10:27:00|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|4
1736591230000|2025-01-11 10:27:10|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|7
1736591240000|2025-01-11 10:27:20|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|4
1736591250000|2025-01-11 10:27:30|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736591260000|2025-01-11 10:27:40|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1736591270000|2025-01-11 10:27:50|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|8
1736591280000|2025-01-11 10:28:00|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1736591290000|2025-01-11 10:28:10|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736591330000|2025-01-11 10:28:50|79.02|78.52|79|78.5|79.02|78.52|79|78.5|3
1736591340000|2025-01-11 10:29:00|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1736591360000|2025-01-11 10:29:20|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1736591380000|2025-01-11 10:29:40|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736591390000|2025-01-11 10:29:50|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736591400000|2025-01-11 10:30:00|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1736591410000|2025-01-11 10:30:10|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|4
1736591420000|2025-01-11 10:30:20|79.02|78.52|79|78.5|79.02|78.52|79|78.5|3
1736591430000|2025-01-11 10:30:30|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736591460000|2025-01-11 10:31:00|79|78.5|78.92|78.42|79|78.5|78.92|78.42|4
1736591470000|2025-01-11 10:31:10|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|4
1736591480000|2025-01-11 10:31:20|78.91|78.41|78.84|78.34|78.91|78.41|78.84|78.34|6
1736591490000|2025-01-11 10:31:30|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736591500000|2025-01-11 10:31:40|78.81|78.31|78.83|78.33|78.83|78.33|78.8|78.3|11
1736591510000|2025-01-11 10:31:50|78.84|78.34|78.83|78.33|78.84|78.34|78.81|78.31|7
1736591520000|2025-01-11 10:32:00|78.82|78.32|78.82|78.32|78.83|78.33|78.82|78.32|3
1736591530000|2025-01-11 10:32:10|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|4
1736591540000|2025-01-11 10:32:20|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|3
1736591550000|2025-01-11 10:32:30|78.84|78.34|78.88|78.38|78.88|78.38|78.84|78.34|4
1736591560000|2025-01-11 10:32:40|78.92|78.42|78.89|78.39|78.92|78.42|78.89|78.39|4
1736591570000|2025-01-11 10:32:50|78.9|78.4|78.89|78.39|78.92|78.42|78.89|78.39|13
1736591580000|2025-01-11 10:33:00|78.9|78.4|78.86|78.36|78.92|78.42|78.86|78.36|8
1736591590000|2025-01-11 10:33:10|78.85|78.35|78.83|78.33|78.86|78.36|78.83|78.33|10
1736591600000|2025-01-11 10:33:20|78.84|78.34|78.86|78.36|78.87|78.37|78.84|78.34|3
1736591610000|2025-01-11 10:33:30|78.89|78.39|78.86|78.36|78.89|78.39|78.84|78.34|6
1736591620000|2025-01-11 10:33:40|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|4
1736591630000|2025-01-11 10:33:50|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736591640000|2025-01-11 10:34:00|78.9|78.4|78.91|78.41|78.91|78.41|78.89|78.39|4
1736591650000|2025-01-11 10:34:10|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|4
1736591670000|2025-01-11 10:34:30|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|7
1736591680000|2025-01-11 10:34:40|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|4
1736591690000|2025-01-11 10:34:50|78.87|78.37|78.89|78.39|78.89|78.39|78.86|78.36|5
1736591700000|2025-01-11 10:35:00|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1736591710000|2025-01-11 10:35:10|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736591720000|2025-01-11 10:35:20|79.05|78.55|79.1|78.6|79.1|78.6|79.03|78.53|8
1736591730000|2025-01-11 10:35:30|79.11|78.61|79.11|78.61|79.11|78.61|79.1|78.6|3
1736591740000|2025-01-11 10:35:40|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736591750000|2025-01-11 10:35:50|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|2
1736591780000|2025-01-11 10:36:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736591790000|2025-01-11 10:36:30|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736591800000|2025-01-11 10:36:40|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736591820000|2025-01-11 10:37:00|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736591850000|2025-01-11 10:37:30|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1736591860000|2025-01-11 10:37:40|79.1|78.6|79.03|78.53|79.1|78.6|79.03|78.53|6
1736591870000|2025-01-11 10:37:50|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|3
1736591890000|2025-01-11 10:38:10|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736591900000|2025-01-11 10:38:20|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|2
1736591930000|2025-01-11 10:38:50|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1736591940000|2025-01-11 10:39:00|79.03|78.53|79.03|78.53|79.04|78.54|79.03|78.53|5
1736591960000|2025-01-11 10:39:20|79.02|78.52|79|78.5|79.02|78.52|79|78.5|3
1736591970000|2025-01-11 10:39:30|78.99|78.49|78.95|78.45|78.99|78.49|78.95|78.45|3
1736591980000|2025-01-11 10:39:40|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736591990000|2025-01-11 10:39:50|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1736592010000|2025-01-11 10:40:10|78.95|78.45|78.93|78.43|78.95|78.45|78.93|78.43|2
1736592020000|2025-01-11 10:40:20|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|8
1736592030000|2025-01-11 10:40:30|78.96|78.46|78.93|78.43|79|78.5|78.93|78.43|7
1736592040000|2025-01-11 10:40:40|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1736592050000|2025-01-11 10:40:50|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1736592060000|2025-01-11 10:41:00|78.92|78.42|78.89|78.39|78.92|78.42|78.89|78.39|3
1736592070000|2025-01-11 10:41:10|78.86|78.36|78.86|78.36|78.86|78.36|78.85|78.35|3
1736592080000|2025-01-11 10:41:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736592090000|2025-01-11 10:41:30|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1736592100000|2025-01-11 10:41:40|78.84|78.34|78.87|78.37|78.89|78.39|78.84|78.34|7
1736592110000|2025-01-11 10:41:50|78.89|78.39|78.91|78.41|78.91|78.41|78.88|78.38|5
1736592120000|2025-01-11 10:42:00|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|2
1736592130000|2025-01-11 10:42:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736592150000|2025-01-11 10:42:30|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736592160000|2025-01-11 10:42:40|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1736592180000|2025-01-11 10:43:00|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736592190000|2025-01-11 10:43:10|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736592200000|2025-01-11 10:43:20|78.96|78.46|79.01|78.51|79.02|78.52|78.96|78.46|7
1736592210000|2025-01-11 10:43:30|79|78.5|79|78.5|79|78.5|79|78.5|1
1736592220000|2025-01-11 10:43:40|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|6
1736592230000|2025-01-11 10:43:50|79.02|78.52|78.96|78.46|79.02|78.52|78.95|78.45|7
1736592240000|2025-01-11 10:44:00|78.98|78.48|78.99|78.49|79.01|78.51|78.97|78.47|10
1736592250000|2025-01-11 10:44:10|79|78.5|79.01|78.51|79.01|78.51|78.97|78.47|5
1736592270000|2025-01-11 10:44:30|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1736592280000|2025-01-11 10:44:40|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|3
1736592290000|2025-01-11 10:44:50|79.02|78.52|79.01|78.51|79.03|78.53|79.01|78.51|3
1736592300000|2025-01-11 10:45:00|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1736592310000|2025-01-11 10:45:10|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736592320000|2025-01-11 10:45:20|79.05|78.55|79.08|78.58|79.11|78.61|79.05|78.55|6
1736592340000|2025-01-11 10:45:40|79.1|78.6|79.11|78.61|79.11|78.61|79.09|78.59|4
1736592350000|2025-01-11 10:45:50|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1736592360000|2025-01-11 10:46:00|79.09|78.59|79.11|78.61|79.11|78.61|79.05|78.55|9
1736592370000|2025-01-11 10:46:10|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736592380000|2025-01-11 10:46:20|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1736592390000|2025-01-11 10:46:30|79.2|78.7|79.2|78.7|79.2|78.7|79.19|78.69|3
1736592400000|2025-01-11 10:46:40|79.21|78.71|79.22|78.72|79.23|78.73|79.21|78.71|3
1736592410000|2025-01-11 10:46:50|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|4
1736592420000|2025-01-11 10:47:00|79.21|78.71|79.21|78.71|79.21|78.71|79.19|78.69|5
1736592430000|2025-01-11 10:47:10|79.22|78.72|79.23|78.73|79.23|78.73|79.21|78.71|6
1736592440000|2025-01-11 10:47:20|79.24|78.74|79.28|78.78|79.28|78.78|79.24|78.74|8
1736592460000|2025-01-11 10:47:40|79.29|78.79|79.24|78.74|79.29|78.79|79.23|78.73|3
1736592480000|2025-01-11 10:48:00|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736592490000|2025-01-11 10:48:10|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1736592500000|2025-01-11 10:48:20|79.24|78.74|79.28|78.78|79.28|78.78|79.24|78.74|4
1736592510000|2025-01-11 10:48:30|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|5
1736592520000|2025-01-11 10:48:40|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|4
1736592530000|2025-01-11 10:48:50|79.32|78.82|79.3|78.8|79.32|78.82|79.3|78.8|7
1736592550000|2025-01-11 10:49:10|79.29|78.79|79.3|78.8|79.31|78.81|79.28|78.78|9
1736592560000|2025-01-11 10:49:20|79.31|78.81|79.23|78.73|79.31|78.81|79.23|78.73|7
1736592570000|2025-01-11 10:49:30|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|3
1736592580000|2025-01-11 10:49:40|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736592590000|2025-01-11 10:49:50|79.21|78.71|79.23|78.73|79.24|78.74|79.21|78.71|6
1736592600000|2025-01-11 10:50:00|79.25|78.75|79.23|78.73|79.26|78.76|79.23|78.73|5
1736592610000|2025-01-11 10:50:10|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1736592630000|2025-01-11 10:50:30|79.24|78.74|79.22|78.72|79.24|78.74|79.22|78.72|3
1736592640000|2025-01-11 10:50:40|79.23|78.73|79.24|78.74|79.24|78.74|79.19|78.69|10
1736592650000|2025-01-11 10:50:50|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1736592660000|2025-01-11 10:51:00|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1736592670000|2025-01-11 10:51:10|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|4
1736592680000|2025-01-11 10:51:20|79.25|78.75|79.25|78.75|79.29|78.79|79.25|78.75|3
1736592690000|2025-01-11 10:51:30|79.24|78.74|79.24|78.74|79.25|78.75|79.24|78.74|3
1736592700000|2025-01-11 10:51:40|79.25|78.75|79.27|78.77|79.29|78.79|79.25|78.75|5
1736592710000|2025-01-11 10:51:50|79.3|78.8|79.28|78.78|79.3|78.8|79.28|78.78|4
1736592720000|2025-01-11 10:52:00|79.27|78.77|79.28|78.78|79.29|78.79|79.26|78.76|7
1736592730000|2025-01-11 10:52:10|79.27|78.77|79.28|78.78|79.29|78.79|79.26|78.76|5
1736592740000|2025-01-11 10:52:20|79.29|78.79|79.3|78.8|79.3|78.8|79.26|78.76|7
1736592750000|2025-01-11 10:52:30|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|3
1736592760000|2025-01-11 10:52:40|79.27|78.77|79.28|78.78|79.29|78.79|79.27|78.77|3
1736592770000|2025-01-11 10:52:50|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|5
1736592780000|2025-01-11 10:53:00|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1736592790000|2025-01-11 10:53:10|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|2
1736592800000|2025-01-11 10:53:20|79.26|78.76|79.24|78.74|79.27|78.77|79.23|78.73|9
1736592810000|2025-01-11 10:53:30|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1736592830000|2025-01-11 10:53:50|79.23|78.73|79.26|78.76|79.27|78.77|79.23|78.73|5
1736592840000|2025-01-11 10:54:00|79.25|78.75|79.25|78.75|79.27|78.77|79.25|78.75|4
1736592850000|2025-01-11 10:54:10|79.26|78.76|79.29|78.79|79.29|78.79|79.25|78.75|8
1736592860000|2025-01-11 10:54:20|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736592870000|2025-01-11 10:54:30|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1736592880000|2025-01-11 10:54:40|79.29|78.79|79.25|78.75|79.29|78.79|79.25|78.75|4
1736592890000|2025-01-11 10:54:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1736592900000|2025-01-11 10:55:00|79.27|78.77|79.32|78.82|79.32|78.82|79.27|78.77|4
1736592910000|2025-01-11 10:55:10|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736592920000|2025-01-11 10:55:20|79.3|78.8|79.26|78.76|79.31|78.81|79.26|78.76|7
1736592930000|2025-01-11 10:55:30|79.27|78.77|79.26|78.76|79.3|78.8|79.26|78.76|7
1736592940000|2025-01-11 10:55:40|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|7
1736592950000|2025-01-11 10:55:50|79.22|78.72|79.22|78.72|79.23|78.73|79.21|78.71|4
1736592960000|2025-01-11 10:56:00|79.21|78.71|79.21|78.71|79.23|78.73|79.2|78.7|5
1736592970000|2025-01-11 10:56:10|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1736592980000|2025-01-11 10:56:20|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1736593000000|2025-01-11 10:56:40|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736593020000|2025-01-11 10:57:00|79.23|78.73|79.24|78.74|79.24|78.74|79.22|78.72|5
1736593040000|2025-01-11 10:57:20|79.23|78.73|79.24|78.74|79.24|78.74|79.22|78.72|4
1736593070000|2025-01-11 10:57:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736593080000|2025-01-11 10:58:00|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|3
1736593090000|2025-01-11 10:58:10|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1736593110000|2025-01-11 10:58:30|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|5
1736593120000|2025-01-11 10:58:40|79.21|78.71|79.23|78.73|79.24|78.74|79.21|78.71|4
1736593130000|2025-01-11 10:58:50|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|3
1736593140000|2025-01-11 10:59:00|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1736593160000|2025-01-11 10:59:20|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1736593170000|2025-01-11 10:59:30|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1736593180000|2025-01-11 10:59:40|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1736593190000|2025-01-11 10:59:50|79.26|78.76|79.3|78.8|79.3|78.8|79.26|78.76|4
1736593200000|2025-01-11 11:00:00|79.29|78.79|79.3|78.8|79.32|78.82|79.29|78.79|5
1736593210000|2025-01-11 11:00:10|79.32|78.82|79.32|78.82|79.34|78.84|79.32|78.82|4
1736593220000|2025-01-11 11:00:20|79.33|78.83|79.3|78.8|79.33|78.83|79.3|78.8|4
1736593230000|2025-01-11 11:00:30|79.31|78.81|79.24|78.74|79.31|78.81|79.24|78.74|8
1736593240000|2025-01-11 11:00:40|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736593250000|2025-01-11 11:00:50|79.21|78.71|79.19|78.69|79.21|78.71|79.18|78.68|4
1736593260000|2025-01-11 11:01:00|79.2|78.7|79.15|78.65|79.21|78.71|79.14|78.64|13
1736593270000|2025-01-11 11:01:10|79.16|78.66|79.12|78.62|79.16|78.66|79.12|78.62|4
1736593280000|2025-01-11 11:01:20|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1736593290000|2025-01-11 11:01:30|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|9
1736593300000|2025-01-11 11:01:40|79.09|78.59|79.1|78.6|79.11|78.61|79.09|78.59|3
1736593310000|2025-01-11 11:01:50|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|3
1736593320000|2025-01-11 11:02:00|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1736593330000|2025-01-11 11:02:10|79.16|78.66|79.16|78.66|79.18|78.68|79.13|78.63|13
1736593340000|2025-01-11 11:02:20|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1736593350000|2025-01-11 11:02:30|79.14|78.64|79.17|78.67|79.17|78.67|79.14|78.64|5
1736593360000|2025-01-11 11:02:40|79.18|78.68|79.13|78.63|79.18|78.68|79.13|78.63|8
1736593370000|2025-01-11 11:02:50|79.14|78.64|79.19|78.69|79.19|78.69|79.14|78.64|4
1736593380000|2025-01-11 11:03:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736593390000|2025-01-11 11:03:10|79.19|78.69|79.21|78.71|79.22|78.72|79.19|78.69|5
1736593400000|2025-01-11 11:03:20|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|6
1736593410000|2025-01-11 11:03:30|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|4
1736593420000|2025-01-11 11:03:40|79.2|78.7|79.2|78.7|79.21|78.71|79.2|78.7|3
1736593430000|2025-01-11 11:03:50|79.19|78.69|79.19|78.69|79.2|78.7|79.19|78.69|3
1736593440000|2025-01-11 11:04:00|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|3
1736593450000|2025-01-11 11:04:10|79.23|78.73|79.33|78.83|79.33|78.83|79.22|78.72|10
1736593460000|2025-01-11 11:04:20|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|5
1736593470000|2025-01-11 11:04:30|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736593480000|2025-01-11 11:04:40|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1736593490000|2025-01-11 11:04:50|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1736593500000|2025-01-11 11:05:00|79.31|78.81|79.24|78.74|79.31|78.81|79.24|78.74|8
1736593510000|2025-01-11 11:05:10|79.23|78.73|79.23|78.73|79.24|78.74|79.22|78.72|5
1736593520000|2025-01-11 11:05:20|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1736593530000|2025-01-11 11:05:30|79.24|78.74|79.25|78.75|79.25|78.75|79.23|78.73|4
1736593540000|2025-01-11 11:05:40|79.28|78.78|79.29|78.79|79.3|78.8|79.28|78.78|3
1736593560000|2025-01-11 11:06:00|79.3|78.8|79.33|78.83|79.34|78.84|79.3|78.8|5
1736593570000|2025-01-11 11:06:10|79.34|78.84|79.37|78.87|79.38|78.88|79.34|78.84|5
1736593580000|2025-01-11 11:06:20|79.39|78.89|79.41|78.91|79.44|78.94|79.39|78.89|13
1736593590000|2025-01-11 11:06:30|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|4
1736593600000|2025-01-11 11:06:40|79.36|78.86|79.35|78.85|79.36|78.86|79.34|78.84|4
1736593610000|2025-01-11 11:06:50|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1736593620000|2025-01-11 11:07:00|79.41|78.91|79.39|78.89|79.42|78.92|79.39|78.89|10
1736593630000|2025-01-11 11:07:10|79.41|78.91|79.38|78.88|79.41|78.91|79.38|78.88|3
1736593640000|2025-01-11 11:07:20|79.37|78.87|79.4|78.9|79.4|78.9|79.37|78.87|4
1736593660000|2025-01-11 11:07:40|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1736593670000|2025-01-11 11:07:50|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|4
1736593680000|2025-01-11 11:08:00|79.39|78.89|79.37|78.87|79.4|78.9|79.37|78.87|4
1736593690000|2025-01-11 11:08:10|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1736593700000|2025-01-11 11:08:20|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|2
1736593710000|2025-01-11 11:08:30|79.4|78.9|79.4|78.9|79.4|78.9|79.39|78.89|3
1736593740000|2025-01-11 11:09:00|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1736593750000|2025-01-11 11:09:10|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1736593770000|2025-01-11 11:09:30|79.33|78.83|79.33|78.83|79.34|78.84|79.33|78.83|3
1736593780000|2025-01-11 11:09:40|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736593790000|2025-01-11 11:09:50|79.33|78.83|79.31|78.81|79.33|78.83|79.31|78.81|3
1736593800000|2025-01-11 11:10:00|79.33|78.83|79.31|78.81|79.33|78.83|79.31|78.81|3
1736593810000|2025-01-11 11:10:10|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1736593820000|2025-01-11 11:10:20|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|3
1736593830000|2025-01-11 11:10:30|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1736593860000|2025-01-11 11:11:00|79.31|78.81|79.28|78.78|79.31|78.81|79.25|78.75|9
1736593870000|2025-01-11 11:11:10|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1736593880000|2025-01-11 11:11:20|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1736593890000|2025-01-11 11:11:30|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736593900000|2025-01-11 11:11:40|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1736593920000|2025-01-11 11:12:00|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1736593930000|2025-01-11 11:12:10|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736593940000|2025-01-11 11:12:20|79.24|78.74|79.24|78.74|79.25|78.75|79.24|78.74|3
1736593970000|2025-01-11 11:12:50|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1736593980000|2025-01-11 11:13:00|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|3
1736593990000|2025-01-11 11:13:10|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736594000000|2025-01-11 11:13:20|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736594010000|2025-01-11 11:13:30|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|3
1736594030000|2025-01-11 11:13:50|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|2
1736594040000|2025-01-11 11:14:00|79.19|78.69|79.15|78.65|79.19|78.69|79.15|78.65|6
1736594050000|2025-01-11 11:14:10|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736594060000|2025-01-11 11:14:20|79.16|78.66|79.14|78.64|79.16|78.66|79.14|78.64|3
1736594070000|2025-01-11 11:14:30|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1736594080000|2025-01-11 11:14:40|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736594090000|2025-01-11 11:14:50|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1736594100000|2025-01-11 11:15:00|79.16|78.66|79.2|78.7|79.21|78.71|79.16|78.66|5
1736594110000|2025-01-11 11:15:10|79.21|78.71|79.23|78.73|79.23|78.73|79.2|78.7|4
1736594120000|2025-01-11 11:15:20|79.25|78.75|79.29|78.79|79.29|78.79|79.24|78.74|6
1736594130000|2025-01-11 11:15:30|79.28|78.78|79.26|78.76|79.28|78.78|79.25|78.75|4
1736594140000|2025-01-11 11:15:40|79.27|78.77|79.25|78.75|79.3|78.8|79.25|78.75|7
1736594150000|2025-01-11 11:15:50|79.24|78.74|79.21|78.71|79.24|78.74|79.21|78.71|6
1736594160000|2025-01-11 11:16:00|79.22|78.72|79.21|78.71|79.23|78.73|79.21|78.71|4
1736594170000|2025-01-11 11:16:10|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736594180000|2025-01-11 11:16:20|79.18|78.68|79.21|78.71|79.21|78.71|79.16|78.66|6
1736594190000|2025-01-11 11:16:30|79.22|78.72|79.25|78.75|79.25|78.75|79.21|78.71|9
1736594200000|2025-01-11 11:16:40|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1736594210000|2025-01-11 11:16:50|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1736594220000|2025-01-11 11:17:00|79.25|78.75|79.3|78.8|79.3|78.8|79.25|78.75|5
1736594230000|2025-01-11 11:17:10|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736594240000|2025-01-11 11:17:20|79.3|78.8|79.33|78.83|79.33|78.83|79.3|78.8|6
1736594250000|2025-01-11 11:17:30|79.3|78.8|79.35|78.85|79.36|78.86|79.3|78.8|5
1736594260000|2025-01-11 11:17:40|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736594270000|2025-01-11 11:17:50|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|6
1736594280000|2025-01-11 11:18:00|79.4|78.9|79.38|78.88|79.4|78.9|79.37|78.87|4
1736594290000|2025-01-11 11:18:10|79.39|78.89|79.37|78.87|79.41|78.91|79.37|78.87|5
1736594300000|2025-01-11 11:18:20|79.39|78.89|79.4|78.9|79.41|78.91|79.38|78.88|5
1736594310000|2025-01-11 11:18:30|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1736594320000|2025-01-11 11:18:40|79.42|78.92|79.4|78.9|79.43|78.93|79.39|78.89|7
1736594330000|2025-01-11 11:18:50|79.41|78.91|79.51|79.01|79.52|79.02|79.4|78.9|14
1736594340000|2025-01-11 11:19:00|79.52|79.02|79.53|79.03|79.54|79.04|79.51|79.01|9
1736594350000|2025-01-11 11:19:10|79.52|79.02|79.49|78.99|79.52|79.02|79.46|78.96|8
1736594360000|2025-01-11 11:19:20|79.48|78.98|79.45|78.95|79.48|78.98|79.45|78.95|3
1736594380000|2025-01-11 11:19:40|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1736594390000|2025-01-11 11:19:50|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1736594400000|2025-01-11 11:20:00|79.43|78.93|79.44|78.94|79.45|78.95|79.42|78.92|7
1736594410000|2025-01-11 11:20:10|79.45|78.95|79.43|78.93|79.46|78.96|79.43|78.93|7
1736594420000|2025-01-11 11:20:20|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|3
1736594430000|2025-01-11 11:20:30|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|3
1736594440000|2025-01-11 11:20:40|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1736594450000|2025-01-11 11:20:50|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1736594460000|2025-01-11 11:21:00|79.41|78.91|79.43|78.93|79.43|78.93|79.41|78.91|4
1736594470000|2025-01-11 11:21:10|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|5
1736594480000|2025-01-11 11:21:20|79.41|78.91|79.34|78.84|79.41|78.91|79.34|78.84|7
1736594490000|2025-01-11 11:21:30|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736594500000|2025-01-11 11:21:40|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736594510000|2025-01-11 11:21:50|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736594520000|2025-01-11 11:22:00|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736594530000|2025-01-11 11:22:10|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1736594540000|2025-01-11 11:22:20|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1736594550000|2025-01-11 11:22:30|79.33|78.83|79.33|78.83|79.34|78.84|79.32|78.82|5
1736594560000|2025-01-11 11:22:40|79.34|78.84|79.32|78.82|79.35|78.85|79.32|78.82|9
1736594570000|2025-01-11 11:22:50|79.33|78.83|79.34|78.84|79.35|78.85|79.33|78.83|4
1736594580000|2025-01-11 11:23:00|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736594590000|2025-01-11 11:23:10|79.34|78.84|79.31|78.81|79.35|78.85|79.31|78.81|6
1736594600000|2025-01-11 11:23:20|79.32|78.82|79.34|78.84|79.34|78.84|79.32|78.82|3
1736594610000|2025-01-11 11:23:30|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|4
1736594620000|2025-01-11 11:23:40|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|4
1736594630000|2025-01-11 11:23:50|79.37|78.87|79.35|78.85|79.38|78.88|79.35|78.85|4
1736594640000|2025-01-11 11:24:00|79.36|78.86|79.42|78.92|79.43|78.93|79.36|78.86|8
1736594650000|2025-01-11 11:24:10|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|2
1736594660000|2025-01-11 11:24:20|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1736594670000|2025-01-11 11:24:30|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|3
1736594680000|2025-01-11 11:24:40|79.36|78.86|79.4|78.9|79.4|78.9|79.36|78.86|7
1736594690000|2025-01-11 11:24:50|79.41|78.91|79.39|78.89|79.41|78.91|79.39|78.89|3
1736594700000|2025-01-11 11:25:00|79.41|78.91|79.43|78.93|79.43|78.93|79.4|78.9|4
1736594710000|2025-01-11 11:25:10|79.44|78.94|79.46|78.96|79.46|78.96|79.44|78.94|3
1736594720000|2025-01-11 11:25:20|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|3
1736594730000|2025-01-11 11:25:30|79.42|78.92|79.42|78.92|79.42|78.92|79.42|78.92|1
1736594740000|2025-01-11 11:25:40|79.43|78.93|79.4|78.9|79.43|78.93|79.35|78.85|13
1736594760000|2025-01-11 11:26:00|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1736594770000|2025-01-11 11:26:10|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|3
1736594780000|2025-01-11 11:26:20|79.36|78.86|79.37|78.87|79.37|78.87|79.35|78.85|4
1736594790000|2025-01-11 11:26:30|79.39|78.89|79.39|78.89|79.4|78.9|79.37|78.87|8
1736594800000|2025-01-11 11:26:40|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736594820000|2025-01-11 11:27:00|79.4|78.9|79.4|78.9|79.4|78.9|79.39|78.89|5
1736594830000|2025-01-11 11:27:10|79.39|78.89|79.35|78.85|79.39|78.89|79.35|78.85|4
1736594840000|2025-01-11 11:27:20|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|5
1736594850000|2025-01-11 11:27:30|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1736594870000|2025-01-11 11:27:50|79.34|78.84|79.33|78.83|79.34|78.84|79.32|78.82|4
1736594880000|2025-01-11 11:28:00|79.35|78.85|79.33|78.83|79.35|78.85|79.33|78.83|3
1736594890000|2025-01-11 11:28:10|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1736594910000|2025-01-11 11:28:30|79.35|78.85|79.39|78.89|79.39|78.89|79.35|78.85|3
1736594920000|2025-01-11 11:28:40|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1736594930000|2025-01-11 11:28:50|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|4
1736594940000|2025-01-11 11:29:00|79.39|78.89|79.35|78.85|79.39|78.89|79.35|78.85|6
1736594950000|2025-01-11 11:29:10|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736594960000|2025-01-11 11:29:20|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736594970000|2025-01-11 11:29:30|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736594980000|2025-01-11 11:29:40|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1736594990000|2025-01-11 11:29:50|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736595000000|2025-01-11 11:30:00|79.36|78.86|79.39|78.89|79.4|78.9|79.36|78.86|4
1736595010000|2025-01-11 11:30:10|79.41|78.91|79.44|78.94|79.45|78.95|79.41|78.91|8
1736595020000|2025-01-11 11:30:20|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|4
1736595030000|2025-01-11 11:30:30|79.43|78.93|79.45|78.95|79.47|78.97|79.43|78.93|4
1736595040000|2025-01-11 11:30:40|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1736595050000|2025-01-11 11:30:50|79.42|78.92|79.41|78.91|79.43|78.93|79.41|78.91|8
1736595060000|2025-01-11 11:31:00|79.4|78.9|79.36|78.86|79.4|78.9|79.36|78.86|7
1736595070000|2025-01-11 11:31:10|79.35|78.85|79.3|78.8|79.35|78.85|79.3|78.8|6
1736595080000|2025-01-11 11:31:20|79.32|78.82|79.33|78.83|79.34|78.84|79.32|78.82|7
1736595090000|2025-01-11 11:31:30|79.32|78.82|79.33|78.83|79.34|78.84|79.32|78.82|4
1736595110000|2025-01-11 11:31:50|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1736595120000|2025-01-11 11:32:00|79.34|78.84|79.31|78.81|79.34|78.84|79.31|78.81|3
1736595130000|2025-01-11 11:32:10|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736595140000|2025-01-11 11:32:20|79.31|78.81|79.32|78.82|79.33|78.83|79.31|78.81|3
1736595150000|2025-01-11 11:32:30|79.31|78.81|79.32|78.82|79.32|78.82|79.3|78.8|6
1736595160000|2025-01-11 11:32:40|79.31|78.81|79.31|78.81|79.31|78.81|79.3|78.8|5
1736595170000|2025-01-11 11:32:50|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|3
1736595180000|2025-01-11 11:33:00|79.33|78.83|79.3|78.8|79.33|78.83|79.3|78.8|4
1736595190000|2025-01-11 11:33:10|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1736595200000|2025-01-11 11:33:20|79.31|78.81|79.34|78.84|79.34|78.84|79.31|78.81|7
1736595210000|2025-01-11 11:33:30|79.35|78.85|79.35|78.85|79.36|78.86|79.35|78.85|3
1736595220000|2025-01-11 11:33:40|79.33|78.83|79.41|78.91|79.41|78.91|79.33|78.83|9
1736595230000|2025-01-11 11:33:50|79.4|78.9|79.34|78.84|79.4|78.9|79.33|78.83|8
1736595240000|2025-01-11 11:34:00|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1736595250000|2025-01-11 11:34:10|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1736595260000|2025-01-11 11:34:20|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736595270000|2025-01-11 11:34:30|79.35|78.85|79.33|78.83|79.35|78.85|79.33|78.83|3
1736595280000|2025-01-11 11:34:40|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|3
1736595290000|2025-01-11 11:34:50|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1736595310000|2025-01-11 11:35:10|79.34|78.84|79.35|78.85|79.35|78.85|79.33|78.83|4
1736595320000|2025-01-11 11:35:20|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1736595330000|2025-01-11 11:35:30|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|4
1736595350000|2025-01-11 11:35:50|79.42|78.92|79.45|78.95|79.45|78.95|79.42|78.92|4
1736595360000|2025-01-11 11:36:00|79.46|78.96|79.5|79|79.52|79.02|79.46|78.96|12
1736595370000|2025-01-11 11:36:10|79.51|79.01|79.58|79.08|79.59|79.09|79.51|79.01|10
1736595380000|2025-01-11 11:36:20|79.57|79.07|79.51|79.01|79.57|79.07|79.51|79.01|6
1736595390000|2025-01-11 11:36:30|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1736595400000|2025-01-11 11:36:40|79.51|79.01|79.53|79.03|79.54|79.04|79.5|79|6
1736595410000|2025-01-11 11:36:50|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1736595420000|2025-01-11 11:37:00|79.56|79.06|79.56|79.06|79.56|79.06|79.54|79.04|5
1736595430000|2025-01-11 11:37:10|79.55|79.05|79.55|79.05|79.56|79.06|79.54|79.04|7
1736595440000|2025-01-11 11:37:20|79.56|79.06|79.61|79.11|79.61|79.11|79.56|79.06|3
1736595460000|2025-01-11 11:37:40|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736595470000|2025-01-11 11:37:50|79.58|79.08|79.56|79.06|79.59|79.09|79.56|79.06|8
1736595480000|2025-01-11 11:38:00|79.54|79.04|79.54|79.04|79.55|79.05|79.54|79.04|3
1736595490000|2025-01-11 11:38:10|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1736595500000|2025-01-11 11:38:20|79.53|79.03|79.58|79.08|79.58|79.08|79.53|79.03|2
1736595510000|2025-01-11 11:38:30|79.56|79.06|79.53|79.03|79.56|79.06|79.53|79.03|4
1736595520000|2025-01-11 11:38:40|79.52|79.02|79.52|79.02|79.52|79.02|79.5|79|7
1736595530000|2025-01-11 11:38:50|79.51|79.01|79.46|78.96|79.51|79.01|79.46|78.96|4
1736595540000|2025-01-11 11:39:00|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|3
1736595550000|2025-01-11 11:39:10|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|3
1736595560000|2025-01-11 11:39:20|79.54|79.04|79.52|79.02|79.54|79.04|79.52|79.02|3
1736595570000|2025-01-11 11:39:30|79.51|79.01|79.5|79|79.51|79.01|79.5|79|2
1736595580000|2025-01-11 11:39:40|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1736595590000|2025-01-11 11:39:50|79.5|79|79.51|79.01|79.52|79.02|79.5|79|3
1736595600000|2025-01-11 11:40:00|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1736595610000|2025-01-11 11:40:10|79.5|79|79.52|79.02|79.53|79.03|79.5|79|5
1736595620000|2025-01-11 11:40:20|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1736595630000|2025-01-11 11:40:30|79.5|79|79.52|79.02|79.52|79.02|79.49|78.99|7
1736595640000|2025-01-11 11:40:40|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1736595650000|2025-01-11 11:40:50|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|3
1736595660000|2025-01-11 11:41:00|79.53|79.03|79.59|79.09|79.6|79.1|79.53|79.03|6
1736595670000|2025-01-11 11:41:10|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|6
1736595680000|2025-01-11 11:41:20|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1736595710000|2025-01-11 11:41:50|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|3
1736595720000|2025-01-11 11:42:00|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1736595730000|2025-01-11 11:42:10|79.6|79.1|79.6|79.1|79.61|79.11|79.6|79.1|3
1736595740000|2025-01-11 11:42:20|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736595750000|2025-01-11 11:42:30|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1736595760000|2025-01-11 11:42:40|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1736595770000|2025-01-11 11:42:50|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736595780000|2025-01-11 11:43:00|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|8
1736595790000|2025-01-11 11:43:10|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|2
1736595810000|2025-01-11 11:43:30|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1736595830000|2025-01-11 11:43:50|79.59|79.09|79.6|79.1|79.6|79.1|79.58|79.08|4
1736595840000|2025-01-11 11:44:00|79.61|79.11|79.6|79.1|79.62|79.12|79.6|79.1|6
1736595850000|2025-01-11 11:44:10|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|2
1736595860000|2025-01-11 11:44:20|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|4
1736595870000|2025-01-11 11:44:30|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1736595880000|2025-01-11 11:44:40|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|2
1736595900000|2025-01-11 11:45:00|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736595910000|2025-01-11 11:45:10|79.6|79.1|79.59|79.09|79.6|79.1|79.56|79.06|7
1736595920000|2025-01-11 11:45:20|79.58|79.08|79.56|79.06|79.59|79.09|79.56|79.06|7
1736595930000|2025-01-11 11:45:30|79.55|79.05|79.52|79.02|79.55|79.05|79.52|79.02|4
1736595940000|2025-01-11 11:45:40|79.5|79|79.51|79.01|79.52|79.02|79.5|79|8
1736595950000|2025-01-11 11:45:50|79.52|79.02|79.54|79.04|79.55|79.05|79.51|79.01|8
1736595960000|2025-01-11 11:46:00|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1736595970000|2025-01-11 11:46:10|79.61|79.11|79.56|79.06|79.61|79.11|79.56|79.06|6
1736595980000|2025-01-11 11:46:20|79.54|79.04|79.51|79.01|79.54|79.04|79.51|79.01|6
1736595990000|2025-01-11 11:46:30|79.5|79|79.55|79.05|79.55|79.05|79.49|78.99|9
1736596000000|2025-01-11 11:46:40|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736596020000|2025-01-11 11:47:00|79.53|79.03|79.46|78.96|79.53|79.03|79.46|78.96|7
1736596030000|2025-01-11 11:47:10|79.45|78.95|79.45|78.95|79.49|78.99|79.44|78.94|6
1736596040000|2025-01-11 11:47:20|79.47|78.97|79.47|78.97|79.49|78.99|79.47|78.97|3
1736596050000|2025-01-11 11:47:30|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1736596060000|2025-01-11 11:47:40|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|7
1736596070000|2025-01-11 11:47:50|79.47|78.97|79.49|78.99|79.5|79|79.47|78.97|4
1736596080000|2025-01-11 11:48:00|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1736596090000|2025-01-11 11:48:10|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1736596100000|2025-01-11 11:48:20|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1736596110000|2025-01-11 11:48:30|79.5|79|79.52|79.02|79.53|79.03|79.5|79|7
1736596120000|2025-01-11 11:48:40|79.51|79.01|79.44|78.94|79.52|79.02|79.44|78.94|8
1736596130000|2025-01-11 11:48:50|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1736596140000|2025-01-11 11:49:00|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1736596160000|2025-01-11 11:49:20|79.43|78.93|79.44|78.94|79.45|78.95|79.42|78.92|6
1736596170000|2025-01-11 11:49:30|79.45|78.95|79.49|78.99|79.49|78.99|79.45|78.95|3
1736596180000|2025-01-11 11:49:40|79.5|79|79.51|79.01|79.52|79.02|79.46|78.96|11
1736596190000|2025-01-11 11:49:50|79.49|78.99|79.51|79.01|79.52|79.02|79.49|78.99|3
1736596200000|2025-01-11 11:50:00|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1736596210000|2025-01-11 11:50:10|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|7
1736596220000|2025-01-11 11:50:20|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1736596230000|2025-01-11 11:50:30|79.59|79.09|79.62|79.12|79.62|79.12|79.58|79.08|5
1736596240000|2025-01-11 11:50:40|79.63|79.13|79.64|79.14|79.64|79.14|79.61|79.11|6
1736596250000|2025-01-11 11:50:50|79.63|79.13|79.63|79.13|79.64|79.14|79.63|79.13|3
1736596260000|2025-01-11 11:51:00|79.64|79.14|79.69|79.19|79.7|79.2|79.63|79.13|5
1736596270000|2025-01-11 11:51:10|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|6
1736596280000|2025-01-11 11:51:20|79.7|79.2|79.68|79.18|79.71|79.21|79.68|79.18|6
1736596290000|2025-01-11 11:51:30|79.67|79.17|79.62|79.12|79.67|79.17|79.62|79.12|9
1736596300000|2025-01-11 11:51:40|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736596310000|2025-01-11 11:51:50|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|3
1736596320000|2025-01-11 11:52:00|79.62|79.12|79.63|79.13|79.65|79.15|79.62|79.12|5
1736596330000|2025-01-11 11:52:10|79.64|79.14|79.63|79.13|79.64|79.14|79.62|79.12|3
1736596340000|2025-01-11 11:52:20|79.62|79.12|79.61|79.11|79.63|79.13|79.61|79.11|4
1736596350000|2025-01-11 11:52:30|79.6|79.1|79.6|79.1|79.61|79.11|79.6|79.1|7
1736596360000|2025-01-11 11:52:40|79.62|79.12|79.63|79.13|79.63|79.13|79.61|79.11|9
1736596370000|2025-01-11 11:52:50|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1736596380000|2025-01-11 11:53:00|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736596390000|2025-01-11 11:53:10|79.56|79.06|79.52|79.02|79.56|79.06|79.52|79.02|5
1736596430000|2025-01-11 11:53:50|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1736596440000|2025-01-11 11:54:00|79.5|79|79.5|79|79.5|79|79.5|79|1
1736596450000|2025-01-11 11:54:10|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1736596460000|2025-01-11 11:54:20|79.49|78.99|79.5|79|79.5|79|79.49|78.99|2
1736596470000|2025-01-11 11:54:30|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1736596480000|2025-01-11 11:54:40|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|7
1736596490000|2025-01-11 11:54:50|79.55|79.05|79.52|79.02|79.55|79.05|79.52|79.02|3
1736596510000|2025-01-11 11:55:10|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|2
1736596520000|2025-01-11 11:55:20|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1736596530000|2025-01-11 11:55:30|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|3
1736596540000|2025-01-11 11:55:40|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736596550000|2025-01-11 11:55:50|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736596560000|2025-01-11 11:56:00|79.54|79.04|79.56|79.06|79.58|79.08|79.54|79.04|7
1736596570000|2025-01-11 11:56:10|79.57|79.07|79.54|79.04|79.6|79.1|79.54|79.04|7
1736596580000|2025-01-11 11:56:20|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1736596590000|2025-01-11 11:56:30|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1736596600000|2025-01-11 11:56:40|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736596610000|2025-01-11 11:56:50|79.52|79.02|79.52|79.02|79.52|79.02|79.5|79|4
1736596620000|2025-01-11 11:57:00|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1736596630000|2025-01-11 11:57:10|79.5|79|79.49|78.99|79.5|79|79.49|78.99|4
1736596640000|2025-01-11 11:57:20|79.5|79|79.5|79|79.5|79|79.5|79|1
1736596650000|2025-01-11 11:57:30|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1736596660000|2025-01-11 11:57:40|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1736596680000|2025-01-11 11:58:00|79.5|79|79.51|79.01|79.52|79.02|79.5|79|4
1736596700000|2025-01-11 11:58:20|79.52|79.02|79.5|79|79.52|79.02|79.5|79|3
1736596720000|2025-01-11 11:58:40|79.51|79.01|79.51|79.01|79.52|79.02|79.51|79.01|3
1736596730000|2025-01-11 11:58:50|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|5
1736596740000|2025-01-11 11:59:00|79.51|79.01|79.53|79.03|79.54|79.04|79.51|79.01|5
1736596750000|2025-01-11 11:59:10|79.54|79.04|79.54|79.04|79.55|79.05|79.54|79.04|3
1736596760000|2025-01-11 11:59:20|79.57|79.07|79.59|79.09|79.6|79.1|79.57|79.07|4
1736596780000|2025-01-11 11:59:40|79.58|79.08|79.54|79.04|79.58|79.08|79.53|79.03|3
1736596790000|2025-01-11 11:59:50|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|3
1736596800000|2025-01-11 12:00:00|79.52|79.02|79.53|79.03|79.54|79.04|79.51|79.01|9
1736596810000|2025-01-11 12:00:10|79.52|79.02|79.49|78.99|79.52|79.02|79.49|78.99|4
1736596820000|2025-01-11 12:00:20|79.5|79|79.54|79.04|79.55|79.05|79.5|79|7
1736596830000|2025-01-11 12:00:30|79.53|79.03|79.59|79.09|79.59|79.09|79.53|79.03|5
1736596840000|2025-01-11 12:00:40|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|4
1736596850000|2025-01-11 12:00:50|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|4
1736596860000|2025-01-11 12:01:00|79.55|79.05|79.58|79.08|79.58|79.08|79.54|79.04|5
1736596870000|2025-01-11 12:01:10|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|2
1736596880000|2025-01-11 12:01:20|79.62|79.12|79.63|79.13|79.64|79.14|79.62|79.12|7
1736596890000|2025-01-11 12:01:30|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1736596900000|2025-01-11 12:01:40|79.63|79.13|79.57|79.07|79.63|79.13|79.54|79.04|10
1736596910000|2025-01-11 12:01:50|79.58|79.08|79.6|79.1|79.61|79.11|79.58|79.08|8
1736596920000|2025-01-11 12:02:00|79.61|79.11|79.6|79.1|79.62|79.12|79.6|79.1|4
1736596930000|2025-01-11 12:02:10|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|2
1736596940000|2025-01-11 12:02:20|79.59|79.09|79.57|79.07|79.61|79.11|79.57|79.07|7
1736596950000|2025-01-11 12:02:30|79.56|79.06|79.55|79.05|79.56|79.06|79.54|79.04|4
1736596970000|2025-01-11 12:02:50|79.57|79.07|79.59|79.09|79.6|79.1|79.57|79.07|3
1736596980000|2025-01-11 12:03:00|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736596990000|2025-01-11 12:03:10|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|7
1736597000000|2025-01-11 12:03:20|79.57|79.07|79.55|79.05|79.57|79.07|79.55|79.05|3
1736597010000|2025-01-11 12:03:30|79.56|79.06|79.54|79.04|79.58|79.08|79.54|79.04|5
1736597020000|2025-01-11 12:03:40|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1736597030000|2025-01-11 12:03:50|79.52|79.02|79.49|78.99|79.52|79.02|79.49|78.99|4
1736597040000|2025-01-11 12:04:00|79.48|78.98|79.43|78.93|79.48|78.98|79.43|78.93|3
1736597050000|2025-01-11 12:04:10|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1736597060000|2025-01-11 12:04:20|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|2
1736597070000|2025-01-11 12:04:30|79.43|78.93|79.43|78.93|79.43|78.93|79.42|78.92|3
1736597080000|2025-01-11 12:04:40|79.42|78.92|79.43|78.93|79.44|78.94|79.42|78.92|6
1736597090000|2025-01-11 12:04:50|79.44|78.94|79.41|78.91|79.47|78.97|79.41|78.91|8
1736597100000|2025-01-11 12:05:00|79.4|78.9|79.36|78.86|79.41|78.91|79.36|78.86|9
1736597110000|2025-01-11 12:05:10|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1736597120000|2025-01-11 12:05:20|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1736597130000|2025-01-11 12:05:30|79.33|78.83|79.3|78.8|79.33|78.83|79.3|78.8|6
1736597140000|2025-01-11 12:05:40|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1736597150000|2025-01-11 12:05:50|79.29|78.79|79.29|78.79|79.31|78.81|79.29|78.79|4
1736597160000|2025-01-11 12:06:00|79.3|78.8|79.37|78.87|79.37|78.87|79.29|78.79|8
1736597170000|2025-01-11 12:06:10|79.38|78.88|79.32|78.82|79.38|78.88|79.31|78.81|9
1736597180000|2025-01-11 12:06:20|79.34|78.84|79.35|78.85|79.36|78.86|79.33|78.83|7
1736597190000|2025-01-11 12:06:30|79.33|78.83|79.31|78.81|79.34|78.84|79.31|78.81|8
1736597200000|2025-01-11 12:06:40|79.3|78.8|79.3|78.8|79.32|78.82|79.29|78.79|6
1736597210000|2025-01-11 12:06:50|79.29|78.79|79.3|78.8|79.32|78.82|79.29|78.79|10
1736597220000|2025-01-11 12:07:00|79.29|78.79|79.28|78.78|79.29|78.79|79.27|78.77|4
1736597230000|2025-01-11 12:07:10|79.27|78.77|79.27|78.77|79.28|78.78|79.24|78.74|6
1736597240000|2025-01-11 12:07:20|79.25|78.75|79.24|78.74|79.27|78.77|79.24|78.74|5
1736597260000|2025-01-11 12:07:40|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|3
1736597270000|2025-01-11 12:07:50|79.21|78.71|79.23|78.73|79.23|78.73|79.2|78.7|3
1736597280000|2025-01-11 12:08:00|79.22|78.72|79.24|78.74|79.27|78.77|79.22|78.72|8
1736597290000|2025-01-11 12:08:10|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736597300000|2025-01-11 12:08:20|79.23|78.73|79.29|78.79|79.31|78.81|79.23|78.73|9
1736597310000|2025-01-11 12:08:30|79.3|78.8|79.28|78.78|79.3|78.8|79.28|78.78|3
1736597320000|2025-01-11 12:08:40|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1736597330000|2025-01-11 12:08:50|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1736597340000|2025-01-11 12:09:00|79.3|78.8|79.26|78.76|79.3|78.8|79.26|78.76|5
1736597350000|2025-01-11 12:09:10|79.25|78.75|79.21|78.71|79.25|78.75|79.21|78.71|7
1736597360000|2025-01-11 12:09:20|79.22|78.72|79.21|78.71|79.23|78.73|79.2|78.7|10
1736597370000|2025-01-11 12:09:30|79.22|78.72|79.22|78.72|79.22|78.72|79.21|78.71|5
1736597380000|2025-01-11 12:09:40|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|9
1736597390000|2025-01-11 12:09:50|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|3
1736597400000|2025-01-11 12:10:00|79.21|78.71|79.22|78.72|79.22|78.72|79.19|78.69|5
1736597410000|2025-01-11 12:10:10|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736597420000|2025-01-11 12:10:20|79.2|78.7|79.2|78.7|79.2|78.7|79.19|78.69|3
1736597430000|2025-01-11 12:10:30|79.21|78.71|79.23|78.73|79.23|78.73|79.2|78.7|5
1736597440000|2025-01-11 12:10:40|79.24|78.74|79.32|78.82|79.33|78.83|79.24|78.74|8
1736597460000|2025-01-11 12:11:00|79.31|78.81|79.31|78.81|79.31|78.81|79.3|78.8|3
1736597470000|2025-01-11 12:11:10|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736597480000|2025-01-11 12:11:20|79.31|78.81|79.28|78.78|79.31|78.81|79.27|78.77|7
1736597490000|2025-01-11 12:11:30|79.29|78.79|79.29|78.79|79.29|78.79|79.28|78.78|3
1736597500000|2025-01-11 12:11:40|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|3
1736597510000|2025-01-11 12:11:50|79.24|78.74|79.22|78.72|79.24|78.74|79.22|78.72|3
1736597520000|2025-01-11 12:12:00|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|2
1736597550000|2025-01-11 12:12:30|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1736597560000|2025-01-11 12:12:40|79.24|78.74|79.28|78.78|79.28|78.78|79.23|78.73|6
1736597570000|2025-01-11 12:12:50|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|2
1736597580000|2025-01-11 12:13:00|79.22|78.72|79.25|78.75|79.25|78.75|79.22|78.72|6
1736597590000|2025-01-11 12:13:10|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1736597610000|2025-01-11 12:13:30|79.24|78.74|79.26|78.76|79.28|78.78|79.24|78.74|9
1736597620000|2025-01-11 12:13:40|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|5
1736597640000|2025-01-11 12:14:00|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1736597660000|2025-01-11 12:14:20|79.25|78.75|79.29|78.79|79.29|78.79|79.25|78.75|4
1736597670000|2025-01-11 12:14:30|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1736597680000|2025-01-11 12:14:40|79.28|78.78|79.3|78.8|79.3|78.8|79.26|78.76|4
1736597700000|2025-01-11 12:15:00|79.32|78.82|79.35|78.85|79.35|78.85|79.32|78.82|4
1736597710000|2025-01-11 12:15:10|79.37|78.87|79.41|78.91|79.41|78.91|79.37|78.87|4
1736597720000|2025-01-11 12:15:20|79.42|78.92|79.45|78.95|79.47|78.97|79.42|78.92|7
1736597730000|2025-01-11 12:15:30|79.44|78.94|79.45|78.95|79.47|78.97|79.44|78.94|7
1736597740000|2025-01-11 12:15:40|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|2
1736597750000|2025-01-11 12:15:50|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736597760000|2025-01-11 12:16:00|79.43|78.93|79.49|78.99|79.49|78.99|79.43|78.93|4
1736597770000|2025-01-11 12:16:10|79.48|78.98|79.53|79.03|79.53|79.03|79.48|78.98|10
1736597780000|2025-01-11 12:16:20|79.54|79.04|79.52|79.02|79.55|79.05|79.51|79.01|5
1736597790000|2025-01-11 12:16:30|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1736597800000|2025-01-11 12:16:40|79.48|78.98|79.48|78.98|79.49|78.99|79.44|78.94|8
1736597810000|2025-01-11 12:16:50|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|3
1736597820000|2025-01-11 12:17:00|79.46|78.96|79.42|78.92|79.46|78.96|79.42|78.92|4
1736597830000|2025-01-11 12:17:10|79.41|78.91|79.4|78.9|79.42|78.92|79.4|78.9|4
1736597840000|2025-01-11 12:17:20|79.39|78.89|79.39|78.89|79.4|78.9|79.35|78.85|9
1736597850000|2025-01-11 12:17:30|79.4|78.9|79.4|78.9|79.4|78.9|79.39|78.89|3
1736597860000|2025-01-11 12:17:40|79.41|78.91|79.41|78.91|79.42|78.92|79.4|78.9|5
1736597870000|2025-01-11 12:17:50|79.42|78.92|79.41|78.91|79.43|78.93|79.4|78.9|6
1736597880000|2025-01-11 12:18:00|79.42|78.92|79.41|78.91|79.42|78.92|79.4|78.9|6
1736597890000|2025-01-11 12:18:10|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|5
1736597900000|2025-01-11 12:18:20|79.39|78.89|79.39|78.89|79.39|78.89|79.37|78.87|4
1736597910000|2025-01-11 12:18:30|79.38|78.88|79.35|78.85|79.38|78.88|79.34|78.84|5
1736597920000|2025-01-11 12:18:40|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736597940000|2025-01-11 12:19:00|79.31|78.81|79.34|78.84|79.35|78.85|79.31|78.81|5
1736597950000|2025-01-11 12:19:10|79.33|78.83|79.3|78.8|79.33|78.83|79.29|78.79|6
1736597960000|2025-01-11 12:19:20|79.31|78.81|79.34|78.84|79.35|78.85|79.31|78.81|4
1736597970000|2025-01-11 12:19:30|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|3
1736597980000|2025-01-11 12:19:40|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|5
1736597990000|2025-01-11 12:19:50|79.37|78.87|79.35|78.85|79.37|78.87|79.35|78.85|2
1736598000000|2025-01-11 12:20:00|79.37|78.87|79.39|78.89|79.4|78.9|79.37|78.87|4
1736598010000|2025-01-11 12:20:10|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|3
1736598030000|2025-01-11 12:20:30|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1736598040000|2025-01-11 12:20:40|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736598050000|2025-01-11 12:20:50|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736598060000|2025-01-11 12:21:00|79.34|78.84|79.34|78.84|79.35|78.85|79.34|78.84|3
1736598070000|2025-01-11 12:21:10|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736598080000|2025-01-11 12:21:20|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|3
1736598110000|2025-01-11 12:21:50|79.28|78.78|79.22|78.72|79.28|78.78|79.22|78.72|4
1736598140000|2025-01-11 12:22:20|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736598150000|2025-01-11 12:22:30|79.21|78.71|79.2|78.7|79.21|78.71|79.19|78.69|3
1736598160000|2025-01-11 12:22:40|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736598170000|2025-01-11 12:22:50|79.19|78.69|79.22|78.72|79.22|78.72|79.19|78.69|3
1736598180000|2025-01-11 12:23:00|79.21|78.71|79.24|78.74|79.25|78.75|79.21|78.71|5
1736598190000|2025-01-11 12:23:10|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|3
1736598200000|2025-01-11 12:23:20|79.22|78.72|79.24|78.74|79.24|78.74|79.22|78.72|5
1736598210000|2025-01-11 12:23:30|79.23|78.73|79.25|78.75|79.25|78.75|79.23|78.73|3
1736598220000|2025-01-11 12:23:40|79.26|78.76|79.28|78.78|79.29|78.79|79.26|78.76|4
1736598240000|2025-01-11 12:24:00|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|6
1736598250000|2025-01-11 12:24:10|79.31|78.81|79.33|78.83|79.33|78.83|79.3|78.8|4
1736598260000|2025-01-11 12:24:20|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736598270000|2025-01-11 12:24:30|79.33|78.83|79.4|78.9|79.4|78.9|79.33|78.83|6
1736598280000|2025-01-11 12:24:40|79.39|78.89|79.42|78.92|79.42|78.92|79.39|78.89|8
1736598290000|2025-01-11 12:24:50|79.43|78.93|79.43|78.93|79.44|78.94|79.43|78.93|3
1736598300000|2025-01-11 12:25:00|79.42|78.92|79.38|78.88|79.42|78.92|79.38|78.88|5
1736598310000|2025-01-11 12:25:10|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|3
1736598320000|2025-01-11 12:25:20|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1736598330000|2025-01-11 12:25:30|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1736598350000|2025-01-11 12:25:50|79.39|78.89|79.41|78.91|79.42|78.92|79.39|78.89|4
1736598360000|2025-01-11 12:26:00|79.43|78.93|79.47|78.97|79.48|78.98|79.43|78.93|7
1736598370000|2025-01-11 12:26:10|79.45|78.95|79.48|78.98|79.48|78.98|79.43|78.93|7
1736598390000|2025-01-11 12:26:30|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|2
1736598420000|2025-01-11 12:27:00|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1736598430000|2025-01-11 12:27:10|79.43|78.93|79.44|78.94|79.44|78.94|79.42|78.92|4
1736598440000|2025-01-11 12:27:20|79.45|78.95|79.45|78.95|79.49|78.99|79.45|78.95|6
1736598450000|2025-01-11 12:27:30|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|2
1736598460000|2025-01-11 12:27:40|79.42|78.92|79.4|78.9|79.42|78.92|79.39|78.89|5
1736598470000|2025-01-11 12:27:50|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1736598510000|2025-01-11 12:28:30|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|3
1736598520000|2025-01-11 12:28:40|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|3
1736598530000|2025-01-11 12:28:50|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736598550000|2025-01-11 12:29:10|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736598560000|2025-01-11 12:29:20|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736598570000|2025-01-11 12:29:30|79.33|78.83|79.33|78.83|79.34|78.84|79.33|78.83|3
1736598590000|2025-01-11 12:29:50|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736598600000|2025-01-11 12:30:00|79.35|78.85|79.37|78.87|79.39|78.89|79.35|78.85|8
1736598610000|2025-01-11 12:30:10|79.38|78.88|79.35|78.85|79.4|78.9|79.35|78.85|6
1736598620000|2025-01-11 12:30:20|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736598630000|2025-01-11 12:30:30|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1736598650000|2025-01-11 12:30:50|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736598660000|2025-01-11 12:31:00|79.34|78.84|79.39|78.89|79.39|78.89|79.33|78.83|6
1736598670000|2025-01-11 12:31:10|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1736598680000|2025-01-11 12:31:20|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1736598690000|2025-01-11 12:31:30|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1736598710000|2025-01-11 12:31:50|79.41|78.91|79.44|78.94|79.44|78.94|79.41|78.91|4
1736598720000|2025-01-11 12:32:00|79.43|78.93|79.41|78.91|79.43|78.93|79.41|78.91|5
1736598730000|2025-01-11 12:32:10|79.4|78.9|79.39|78.89|79.4|78.9|79.38|78.88|7
1736598740000|2025-01-11 12:32:20|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1736598750000|2025-01-11 12:32:30|79.38|78.88|79.34|78.84|79.38|78.88|79.34|78.84|4
1736598760000|2025-01-11 12:32:40|79.35|78.85|79.33|78.83|79.35|78.85|79.33|78.83|5
1736598770000|2025-01-11 12:32:50|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736598790000|2025-01-11 12:33:10|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1736598810000|2025-01-11 12:33:30|79.33|78.83|79.3|78.8|79.33|78.83|79.3|78.8|4
1736598820000|2025-01-11 12:33:40|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|4
1736598830000|2025-01-11 12:33:50|79.32|78.82|79.3|78.8|79.32|78.82|79.3|78.8|3
1736598840000|2025-01-11 12:34:00|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1736598850000|2025-01-11 12:34:10|79.29|78.79|79.25|78.75|79.29|78.79|79.25|78.75|5
1736598860000|2025-01-11 12:34:20|79.26|78.76|79.3|78.8|79.31|78.81|79.25|78.75|7
1736598870000|2025-01-11 12:34:30|79.29|78.79|79.29|78.79|79.31|78.81|79.29|78.79|4
1736598880000|2025-01-11 12:34:40|79.3|78.8|79.26|78.76|79.3|78.8|79.26|78.76|5
1736598890000|2025-01-11 12:34:50|79.27|78.77|79.26|78.76|79.28|78.78|79.25|78.75|7
1736598900000|2025-01-11 12:35:00|79.25|78.75|79.21|78.71|79.25|78.75|79.21|78.71|5
1736598910000|2025-01-11 12:35:10|79.22|78.72|79.24|78.74|79.25|78.75|79.22|78.72|7
1736598940000|2025-01-11 12:35:40|79.26|78.76|79.29|78.79|79.29|78.79|79.26|78.76|6
1736598950000|2025-01-11 12:35:50|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1736598960000|2025-01-11 12:36:00|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736598970000|2025-01-11 12:36:10|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736598980000|2025-01-11 12:36:20|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1736598990000|2025-01-11 12:36:30|79.33|78.83|79.32|78.82|79.34|78.84|79.32|78.82|4
1736599000000|2025-01-11 12:36:40|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1736599020000|2025-01-11 12:37:00|79.34|78.84|79.31|78.81|79.34|78.84|79.31|78.81|3
1736599030000|2025-01-11 12:37:10|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736599040000|2025-01-11 12:37:20|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1736599050000|2025-01-11 12:37:30|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1736599060000|2025-01-11 12:37:40|79.32|78.82|79.33|78.83|79.33|78.83|79.31|78.81|4
1736599070000|2025-01-11 12:37:50|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736599080000|2025-01-11 12:38:00|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|4
1736599090000|2025-01-11 12:38:10|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1736599100000|2025-01-11 12:38:20|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736599110000|2025-01-11 12:38:30|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|5
1736599120000|2025-01-11 12:38:40|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736599130000|2025-01-11 12:38:50|79.3|78.8|79.27|78.77|79.31|78.81|79.27|78.77|6
1736599140000|2025-01-11 12:39:00|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|3
1736599150000|2025-01-11 12:39:10|79.24|78.74|79.24|78.74|79.25|78.75|79.24|78.74|3
1736599170000|2025-01-11 12:39:30|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1736599180000|2025-01-11 12:39:40|79.24|78.74|79.27|78.77|79.27|78.77|79.24|78.74|2
1736599190000|2025-01-11 12:39:50|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1736599200000|2025-01-11 12:40:00|79.25|78.75|79.31|78.81|79.32|78.82|79.25|78.75|7
1736599220000|2025-01-11 12:40:20|79.29|78.79|79.25|78.75|79.29|78.79|79.25|78.75|3
1736599230000|2025-01-11 12:40:30|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|4
1736599240000|2025-01-11 12:40:40|79.22|78.72|79.22|78.72|79.23|78.73|79.22|78.72|3
1736599250000|2025-01-11 12:40:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736599260000|2025-01-11 12:41:00|79.2|78.7|79.23|78.73|79.23|78.73|79.2|78.7|3
1736599270000|2025-01-11 12:41:10|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736599290000|2025-01-11 12:41:30|79.25|78.75|79.29|78.79|79.29|78.79|79.25|78.75|3
1736599300000|2025-01-11 12:41:40|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1736599310000|2025-01-11 12:41:50|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|4
1736599320000|2025-01-11 12:42:00|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1736599330000|2025-01-11 12:42:10|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1736599340000|2025-01-11 12:42:20|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736599350000|2025-01-11 12:42:30|79.29|78.79|79.33|78.83|79.33|78.83|79.29|78.79|4
1736599360000|2025-01-11 12:42:40|79.34|78.84|79.34|78.84|79.35|78.85|79.34|78.84|3
1736599380000|2025-01-11 12:43:00|79.37|78.87|79.41|78.91|79.41|78.91|79.37|78.87|7
1736599390000|2025-01-11 12:43:10|79.4|78.9|79.38|78.88|79.4|78.9|79.38|78.88|3
1736599410000|2025-01-11 12:43:30|79.4|78.9|79.42|78.92|79.43|78.93|79.4|78.9|4
1736599420000|2025-01-11 12:43:40|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736599430000|2025-01-11 12:43:50|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1736599440000|2025-01-11 12:44:00|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1736599470000|2025-01-11 12:44:30|79.38|78.88|79.36|78.86|79.38|78.88|79.35|78.85|5
1736599480000|2025-01-11 12:44:40|79.37|78.87|79.37|78.87|79.38|78.88|79.37|78.87|3
1736599490000|2025-01-11 12:44:50|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1736599510000|2025-01-11 12:45:10|79.39|78.89|79.44|78.94|79.44|78.94|79.39|78.89|5
1736599520000|2025-01-11 12:45:20|79.42|78.92|79.42|78.92|79.42|78.92|79.42|78.92|1
1736599530000|2025-01-11 12:45:30|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736599540000|2025-01-11 12:45:40|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1736599560000|2025-01-11 12:46:00|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1736599570000|2025-01-11 12:46:10|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1736599580000|2025-01-11 12:46:20|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|3
1736599590000|2025-01-11 12:46:30|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1736599600000|2025-01-11 12:46:40|79.33|78.83|79.33|78.83|79.34|78.84|79.33|78.83|3
1736599610000|2025-01-11 12:46:50|79.32|78.82|79.33|78.83|79.34|78.84|79.32|78.82|4
1736599620000|2025-01-11 12:47:00|79.32|78.82|79.33|78.83|79.33|78.83|79.3|78.8|6
1736599630000|2025-01-11 12:47:10|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1736599640000|2025-01-11 12:47:20|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|3
1736599650000|2025-01-11 12:47:30|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1736599660000|2025-01-11 12:47:40|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1736599670000|2025-01-11 12:47:50|79.31|78.81|79.31|78.81|79.31|78.81|79.3|78.8|3
1736599680000|2025-01-11 12:48:00|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|6
1736599690000|2025-01-11 12:48:10|79.32|78.82|79.33|78.83|79.34|78.84|79.32|78.82|3
1736599700000|2025-01-11 12:48:20|79.34|78.84|79.35|78.85|79.35|78.85|79.33|78.83|4
1736599710000|2025-01-11 12:48:30|79.34|78.84|79.32|78.82|79.34|78.84|79.31|78.81|7
1736599720000|2025-01-11 12:48:40|79.31|78.81|79.32|78.82|79.33|78.83|79.31|78.81|4
1736599730000|2025-01-11 12:48:50|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736599740000|2025-01-11 12:49:00|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736599750000|2025-01-11 12:49:10|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1736599770000|2025-01-11 12:49:30|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1736599790000|2025-01-11 12:49:50|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736599800000|2025-01-11 12:50:00|79.31|78.81|79.55|79.05|79.55|79.05|79.31|78.81|12
1736599810000|2025-01-11 12:50:10|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1736599820000|2025-01-11 12:50:20|79.67|79.17|79.66|79.16|79.67|79.17|79.65|79.15|3
1736599830000|2025-01-11 12:50:30|79.67|79.17|79.77|79.27|79.87|79.37|79.67|79.17|21
1736599840000|2025-01-11 12:50:40|79.78|79.28|79.78|79.28|79.82|79.32|79.76|79.26|12
1736599850000|2025-01-11 12:50:50|79.75|79.25|79.73|79.23|79.76|79.26|79.72|79.22|7
1736599860000|2025-01-11 12:51:00|79.72|79.22|79.62|79.12|79.72|79.22|79.62|79.12|11
1736599870000|2025-01-11 12:51:10|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|3
1736599880000|2025-01-11 12:51:20|79.6|79.1|79.56|79.06|79.62|79.12|79.56|79.06|9
1736599890000|2025-01-11 12:51:30|79.55|79.05|79.5|79|79.55|79.05|79.5|79|6
1736599900000|2025-01-11 12:51:40|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|3
1736599910000|2025-01-11 12:51:50|79.5|79|79.5|79|79.51|79.01|79.49|78.99|7
1736599920000|2025-01-11 12:52:00|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1736599930000|2025-01-11 12:52:10|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1736599960000|2025-01-11 12:52:40|79.46|78.96|79.45|78.95|79.47|78.97|79.45|78.95|4
1736599970000|2025-01-11 12:52:50|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1736599980000|2025-01-11 12:53:00|79.43|78.93|79.41|78.91|79.43|78.93|79.41|78.91|3
1736599990000|2025-01-11 12:53:10|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1736600000000|2025-01-11 12:53:20|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1736600010000|2025-01-11 12:53:30|79.41|78.91|79.4|78.9|79.41|78.91|79.39|78.89|4
1736600020000|2025-01-11 12:53:40|79.39|78.89|79.4|78.9|79.41|78.91|79.39|78.89|3
1736600040000|2025-01-11 12:54:00|79.41|78.91|79.34|78.84|79.41|78.91|79.34|78.84|7
1736600060000|2025-01-11 12:54:20|79.37|78.87|79.39|78.89|79.4|78.9|79.37|78.87|3
1736600070000|2025-01-11 12:54:30|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|4
1736600080000|2025-01-11 12:54:40|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1736600090000|2025-01-11 12:54:50|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736600110000|2025-01-11 12:55:10|79.4|78.9|79.39|78.89|79.4|78.9|79.38|78.88|4
1736600120000|2025-01-11 12:55:20|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736600160000|2025-01-11 12:56:00|79.42|78.92|79.42|78.92|79.42|78.92|79.42|78.92|1
1736600170000|2025-01-11 12:56:10|79.4|78.9|79.42|78.92|79.42|78.92|79.4|78.9|2
1736600180000|2025-01-11 12:56:20|79.41|78.91|79.39|78.89|79.41|78.91|79.39|78.89|5
1736600190000|2025-01-11 12:56:30|79.4|78.9|79.35|78.85|79.4|78.9|79.35|78.85|3
1736600200000|2025-01-11 12:56:40|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1736600210000|2025-01-11 12:56:50|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1736600220000|2025-01-11 12:57:00|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736600230000|2025-01-11 12:57:10|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736600240000|2025-01-11 12:57:20|79.32|78.82|79.34|78.84|79.34|78.84|79.32|78.82|3
1736600250000|2025-01-11 12:57:30|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1736600260000|2025-01-11 12:57:40|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1736600270000|2025-01-11 12:57:50|79.33|78.83|79.33|78.83|79.34|78.84|79.33|78.83|3
1736600290000|2025-01-11 12:58:10|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1736600300000|2025-01-11 12:58:20|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1736600310000|2025-01-11 12:58:30|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736600330000|2025-01-11 12:58:50|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|4
1736600350000|2025-01-11 12:59:10|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1736600360000|2025-01-11 12:59:20|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736600370000|2025-01-11 12:59:30|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736600400000|2025-01-11 13:00:00|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|5
1736600410000|2025-01-11 13:00:10|79.42|78.92|79.44|78.94|79.45|78.95|79.42|78.92|5
1736600420000|2025-01-11 13:00:20|79.43|78.93|79.42|78.92|79.44|78.94|79.41|78.91|8
1736600430000|2025-01-11 13:00:30|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|6
1736600440000|2025-01-11 13:00:40|79.41|78.91|79.42|78.92|79.43|78.93|79.41|78.91|8
1736600460000|2025-01-11 13:01:00|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1736600490000|2025-01-11 13:01:30|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|4
1736600500000|2025-01-11 13:01:40|79.51|79.01|79.52|79.02|79.57|79.07|79.49|78.99|10
1736600510000|2025-01-11 13:01:50|79.51|79.01|79.51|79.01|79.52|79.02|79.51|79.01|3
1736600520000|2025-01-11 13:02:00|79.5|79|79.43|78.93|79.5|79|79.43|78.93|4
1736600540000|2025-01-11 13:02:20|79.45|78.95|79.48|78.98|79.48|78.98|79.45|78.95|2
1736600550000|2025-01-11 13:02:30|79.49|78.99|79.43|78.93|79.49|78.99|79.43|78.93|5
1736600560000|2025-01-11 13:02:40|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|3
1736600570000|2025-01-11 13:02:50|79.45|78.95|79.5|79|79.5|79|79.45|78.95|4
1736600580000|2025-01-11 13:03:00|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1736600590000|2025-01-11 13:03:10|79.5|79|79.53|79.03|79.54|79.04|79.5|79|5
1736600600000|2025-01-11 13:03:20|79.52|79.02|79.5|79|79.52|79.02|79.5|79|5
1736600610000|2025-01-11 13:03:30|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|3
1736600630000|2025-01-11 13:03:50|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1736600640000|2025-01-11 13:04:00|79.53|79.03|79.54|79.04|79.6|79.1|79.53|79.03|9
1736600650000|2025-01-11 13:04:10|79.55|79.05|79.6|79.1|79.6|79.1|79.55|79.05|5
1736600660000|2025-01-11 13:04:20|79.61|79.11|79.63|79.13|79.63|79.13|79.6|79.1|7
1736600670000|2025-01-11 13:04:30|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1736600680000|2025-01-11 13:04:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736600690000|2025-01-11 13:04:50|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736600700000|2025-01-11 13:05:00|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|4
1736600710000|2025-01-11 13:05:10|79.54|79.04|79.53|79.03|79.54|79.04|79.52|79.02|7
1736600720000|2025-01-11 13:05:20|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|5
1736600730000|2025-01-11 13:05:30|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|3
1736600740000|2025-01-11 13:05:40|79.53|79.03|79.44|78.94|79.53|79.03|79.43|78.93|9
1736600750000|2025-01-11 13:05:50|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1736600760000|2025-01-11 13:06:00|79.47|78.97|79.5|79|79.5|79|79.46|78.96|7
1736600770000|2025-01-11 13:06:10|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1736600780000|2025-01-11 13:06:20|79.52|79.02|79.5|79|79.52|79.02|79.5|79|7
1736600790000|2025-01-11 13:06:30|79.49|78.99|79.45|78.95|79.49|78.99|79.44|78.94|7
1736600800000|2025-01-11 13:06:40|79.44|78.94|79.46|78.96|79.46|78.96|79.44|78.94|3
1736600810000|2025-01-11 13:06:50|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|5
1736600830000|2025-01-11 13:07:10|79.44|78.94|79.42|78.92|79.45|78.95|79.42|78.92|5
1736600840000|2025-01-11 13:07:20|79.41|78.91|79.42|78.92|79.42|78.92|79.4|78.9|4
1736600850000|2025-01-11 13:07:30|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736600860000|2025-01-11 13:07:40|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1736600880000|2025-01-11 13:08:00|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1736600890000|2025-01-11 13:08:10|79.39|78.89|79.37|78.87|79.39|78.89|79.36|78.86|5
1736600900000|2025-01-11 13:08:20|79.36|78.86|79.35|78.85|79.36|78.86|79.34|78.84|6
1736600910000|2025-01-11 13:08:30|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1736600920000|2025-01-11 13:08:40|79.35|78.85|79.38|78.88|79.39|78.89|79.35|78.85|5
1736600930000|2025-01-11 13:08:50|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|2
1736600940000|2025-01-11 13:09:00|79.33|78.83|79.31|78.81|79.33|78.83|79.3|78.8|5
1736600950000|2025-01-11 13:09:10|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1736600970000|2025-01-11 13:09:30|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1736600980000|2025-01-11 13:09:40|79.33|78.83|79.3|78.8|79.33|78.83|79.3|78.8|4
1736600990000|2025-01-11 13:09:50|79.29|78.79|79.29|78.79|79.3|78.8|79.29|78.79|3
1736601000000|2025-01-11 13:10:00|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|5
1736601010000|2025-01-11 13:10:10|79.3|78.8|79.28|78.78|79.3|78.8|79.28|78.78|2
1736601020000|2025-01-11 13:10:20|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|7
1736601030000|2025-01-11 13:10:30|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1736601040000|2025-01-11 13:10:40|79.33|78.83|79.38|78.88|79.38|78.88|79.32|78.82|8
1736601050000|2025-01-11 13:10:50|79.39|78.89|79.43|78.93|79.44|78.94|79.39|78.89|7
1736601070000|2025-01-11 13:11:10|79.42|78.92|79.41|78.91|79.42|78.92|79.4|78.9|4
1736601080000|2025-01-11 13:11:20|79.43|78.93|79.41|78.91|79.43|78.93|79.4|78.9|4
1736601090000|2025-01-11 13:11:30|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1736601100000|2025-01-11 13:11:40|79.42|78.92|79.42|78.92|79.42|78.92|79.42|78.92|1
1736601110000|2025-01-11 13:11:50|79.43|78.93|79.45|78.95|79.45|78.95|79.43|78.93|5
1736601120000|2025-01-11 13:12:00|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1736601130000|2025-01-11 13:12:10|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1736601140000|2025-01-11 13:12:20|79.42|78.92|79.42|78.92|79.43|78.93|79.42|78.92|5
1736601150000|2025-01-11 13:12:30|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1736601170000|2025-01-11 13:12:50|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1736601190000|2025-01-11 13:13:10|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1736601200000|2025-01-11 13:13:20|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1736601210000|2025-01-11 13:13:30|79.42|78.92|79.42|78.92|79.43|78.93|79.42|78.92|3
1736601220000|2025-01-11 13:13:40|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736601240000|2025-01-11 13:14:00|79.4|78.9|79.43|78.93|79.44|78.94|79.4|78.9|8
1736601250000|2025-01-11 13:14:10|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1736601260000|2025-01-11 13:14:20|79.45|78.95|79.51|79.01|79.51|79.01|79.45|78.95|6
1736601280000|2025-01-11 13:14:40|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1736601290000|2025-01-11 13:14:50|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|4
1736601300000|2025-01-11 13:15:00|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|6
1736601310000|2025-01-11 13:15:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1736601330000|2025-01-11 13:15:30|79.52|79.02|79.46|78.96|79.53|79.03|79.46|78.96|5
1736601340000|2025-01-11 13:15:40|79.45|78.95|79.48|78.98|79.48|78.98|79.44|78.94|6
1736601350000|2025-01-11 13:15:50|79.51|79.01|79.5|79|79.51|79.01|79.5|79|4
1736601360000|2025-01-11 13:16:00|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|3
1736601370000|2025-01-11 13:16:10|79.46|78.96|79.48|78.98|79.49|78.99|79.44|78.94|8
1736601380000|2025-01-11 13:16:20|79.49|78.99|79.44|78.94|79.51|79.01|79.44|78.94|10
1736601390000|2025-01-11 13:16:30|79.43|78.93|79.41|78.91|79.44|78.94|79.41|78.91|5
1736601400000|2025-01-11 13:16:40|79.4|78.9|79.4|78.9|79.4|78.9|79.39|78.89|3
1736601410000|2025-01-11 13:16:50|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|4
1736601420000|2025-01-11 13:17:00|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|7
1736601430000|2025-01-11 13:17:10|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736601440000|2025-01-11 13:17:20|79.34|78.84|79.39|78.89|79.41|78.91|79.34|78.84|5
1736601450000|2025-01-11 13:17:30|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|9
1736601460000|2025-01-11 13:17:40|79.36|78.86|79.37|78.87|79.38|78.88|79.36|78.86|6
1736601470000|2025-01-11 13:17:50|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|5
1736601480000|2025-01-11 13:18:00|79.39|78.89|79.39|78.89|79.39|78.89|79.35|78.85|12
1736601490000|2025-01-11 13:18:10|79.38|78.88|79.34|78.84|79.38|78.88|79.34|78.84|5
1736601510000|2025-01-11 13:18:30|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1736601520000|2025-01-11 13:18:40|79.34|78.84|79.35|78.85|79.35|78.85|79.33|78.83|6
1736601540000|2025-01-11 13:19:00|79.38|78.88|79.41|78.91|79.42|78.92|79.38|78.88|6
1736601550000|2025-01-11 13:19:10|79.4|78.9|79.37|78.87|79.4|78.9|79.36|78.86|7
1736601560000|2025-01-11 13:19:20|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|5
1736601570000|2025-01-11 13:19:30|79.41|78.91|79.43|78.93|79.43|78.93|79.41|78.91|3
1736601580000|2025-01-11 13:19:40|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1736601590000|2025-01-11 13:19:50|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|5
1736601600000|2025-01-11 13:20:00|79.39|78.89|79.39|78.89|79.42|78.92|79.39|78.89|6
1736601610000|2025-01-11 13:20:10|79.38|78.88|79.35|78.85|79.39|78.89|79.34|78.84|9
1736601620000|2025-01-11 13:20:20|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|5
1736601630000|2025-01-11 13:20:30|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736601640000|2025-01-11 13:20:40|79.3|78.8|79.3|78.8|79.3|78.8|79.29|78.79|5
1736601650000|2025-01-11 13:20:50|79.31|78.81|79.31|78.81|79.31|78.81|79.3|78.8|5
1736601660000|2025-01-11 13:21:00|79.32|78.82|79.3|78.8|79.32|78.82|79.3|78.8|3
1736601670000|2025-01-11 13:21:10|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|4
1736601680000|2025-01-11 13:21:20|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|3
1736601690000|2025-01-11 13:21:30|79.26|78.76|79.31|78.81|79.31|78.81|79.26|78.76|5
1736601700000|2025-01-11 13:21:40|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1736601710000|2025-01-11 13:21:50|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736601720000|2025-01-11 13:22:00|79.29|78.79|79.25|78.75|79.3|78.8|79.25|78.75|4
1736601730000|2025-01-11 13:22:10|79.26|78.76|79.23|78.73|79.26|78.76|79.23|78.73|4
1736601740000|2025-01-11 13:22:20|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1736601760000|2025-01-11 13:22:40|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736601770000|2025-01-11 13:22:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736601780000|2025-01-11 13:23:00|79.24|78.74|79.28|78.78|79.28|78.78|79.24|78.74|4
1736601790000|2025-01-11 13:23:10|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1736601800000|2025-01-11 13:23:20|79.29|78.79|79.31|78.81|79.32|78.82|79.29|78.79|5
1736601810000|2025-01-11 13:23:30|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736601820000|2025-01-11 13:23:40|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|3
1736601830000|2025-01-11 13:23:50|79.24|78.74|79.24|78.74|79.25|78.75|79.24|78.74|5
1736601840000|2025-01-11 13:24:00|79.25|78.75|79.25|78.75|79.26|78.76|79.24|78.74|8
1736601850000|2025-01-11 13:24:10|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|6
1736601860000|2025-01-11 13:24:20|79.26|78.76|79.24|78.74|79.26|78.76|79.23|78.73|5
1736601880000|2025-01-11 13:24:40|79.27|78.77|79.28|78.78|79.28|78.78|79.27|78.77|2
1736601890000|2025-01-11 13:24:50|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|3
1736601900000|2025-01-11 13:25:00|79.32|78.82|79.34|78.84|79.34|78.84|79.32|78.82|5
1736601910000|2025-01-11 13:25:10|79.35|78.85|79.33|78.83|79.35|78.85|79.33|78.83|3
1736601920000|2025-01-11 13:25:20|79.32|78.82|79.31|78.81|79.33|78.83|79.31|78.81|8
1736601930000|2025-01-11 13:25:30|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|4
1736601940000|2025-01-11 13:25:40|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|3
1736601950000|2025-01-11 13:25:50|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1736601960000|2025-01-11 13:26:00|79.31|78.81|79.34|78.84|79.34|78.84|79.31|78.81|3
1736601970000|2025-01-11 13:26:10|79.35|78.85|79.35|78.85|79.41|78.91|79.35|78.85|8
1736601980000|2025-01-11 13:26:20|79.36|78.86|79.35|78.85|79.37|78.87|79.35|78.85|7
1736601990000|2025-01-11 13:26:30|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736602000000|2025-01-11 13:26:40|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1736602020000|2025-01-11 13:27:00|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1736602030000|2025-01-11 13:27:10|79.34|78.84|79.33|78.83|79.35|78.85|79.33|78.83|4
1736602040000|2025-01-11 13:27:20|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|4
1736602060000|2025-01-11 13:27:40|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1736602070000|2025-01-11 13:27:50|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1736602080000|2025-01-11 13:28:00|79.33|78.83|79.31|78.81|79.33|78.83|79.3|78.8|7
1736602100000|2025-01-11 13:28:20|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736602120000|2025-01-11 13:28:40|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736602140000|2025-01-11 13:29:00|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736602150000|2025-01-11 13:29:10|79.33|78.83|79.32|78.82|79.33|78.83|79.31|78.81|4
1736602160000|2025-01-11 13:29:20|79.31|78.81|79.25|78.75|79.31|78.81|79.25|78.75|5
1736602170000|2025-01-11 13:29:30|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|2
1736602200000|2025-01-11 13:30:00|79.25|78.75|79.29|78.79|79.29|78.79|79.25|78.75|2
1736602210000|2025-01-11 13:30:10|79.28|78.78|79.3|78.8|79.3|78.8|79.28|78.78|7
1736602220000|2025-01-11 13:30:20|79.29|78.79|79.28|78.78|79.3|78.8|79.27|78.77|6
1736602230000|2025-01-11 13:30:30|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|7
1736602240000|2025-01-11 13:30:40|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1736602250000|2025-01-11 13:30:50|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1736602260000|2025-01-11 13:31:00|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|4
1736602280000|2025-01-11 13:31:20|79.25|78.75|79.24|78.74|79.26|78.76|79.24|78.74|6
1736602290000|2025-01-11 13:31:30|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1736602300000|2025-01-11 13:31:40|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736602310000|2025-01-11 13:31:50|79.25|78.75|79.29|78.79|79.3|78.8|79.25|78.75|4
1736602320000|2025-01-11 13:32:00|79.28|78.78|79.21|78.71|79.28|78.78|79.21|78.71|5
1736602330000|2025-01-11 13:32:10|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|4
1736602340000|2025-01-11 13:32:20|79.22|78.72|79.21|78.71|79.23|78.73|79.21|78.71|4
1736602350000|2025-01-11 13:32:30|79.2|78.7|79.15|78.65|79.2|78.7|79.15|78.65|4
1736602360000|2025-01-11 13:32:40|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1736602370000|2025-01-11 13:32:50|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|6
1736602380000|2025-01-11 13:33:00|79.11|78.61|79.14|78.64|79.15|78.65|79.11|78.61|6
1736602400000|2025-01-11 13:33:20|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1736602410000|2025-01-11 13:33:30|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736602420000|2025-01-11 13:33:40|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1736602430000|2025-01-11 13:33:50|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736602440000|2025-01-11 13:34:00|79.13|78.63|79.13|78.63|79.13|78.63|79.12|78.62|3
1736602450000|2025-01-11 13:34:10|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736602460000|2025-01-11 13:34:20|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1736602470000|2025-01-11 13:34:30|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1736602480000|2025-01-11 13:34:40|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736602490000|2025-01-11 13:34:50|79.16|78.66|79.15|78.65|79.2|78.7|79.15|78.65|7
1736602500000|2025-01-11 13:35:00|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1736602510000|2025-01-11 13:35:10|79.15|78.65|79.16|78.66|79.2|78.7|79.15|78.65|5
1736602520000|2025-01-11 13:35:20|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1736602530000|2025-01-11 13:35:30|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1736602540000|2025-01-11 13:35:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736602550000|2025-01-11 13:35:50|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|4
1736602560000|2025-01-11 13:36:00|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|7
1736602570000|2025-01-11 13:36:10|79.11|78.61|79.11|78.61|79.12|78.62|79.09|78.59|7
1736602580000|2025-01-11 13:36:20|79.1|78.6|79.05|78.55|79.1|78.6|79.05|78.55|5
1736602590000|2025-01-11 13:36:30|79.06|78.56|79.1|78.6|79.1|78.6|79.05|78.55|7
1736602600000|2025-01-11 13:36:40|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|6
1736602610000|2025-01-11 13:36:50|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736602620000|2025-01-11 13:37:00|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1736602630000|2025-01-11 13:37:10|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|5
1736602640000|2025-01-11 13:37:20|79.03|78.53|79|78.5|79.04|78.54|78.98|78.48|14
1736602650000|2025-01-11 13:37:30|79.02|78.52|79.01|78.51|79.02|78.52|79|78.5|9
1736602660000|2025-01-11 13:37:40|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1736602670000|2025-01-11 13:37:50|79.02|78.52|79.03|78.53|79.05|78.55|79.02|78.52|5
1736602680000|2025-01-11 13:38:00|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1736602690000|2025-01-11 13:38:10|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|5
1736602700000|2025-01-11 13:38:20|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|5
1736602710000|2025-01-11 13:38:30|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1736602720000|2025-01-11 13:38:40|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|4
1736602730000|2025-01-11 13:38:50|79.04|78.54|79.09|78.59|79.1|78.6|79.03|78.53|9
1736602740000|2025-01-11 13:39:00|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|3
1736602750000|2025-01-11 13:39:10|79.05|78.55|79.05|78.55|79.06|78.56|79.04|78.54|5
1736602770000|2025-01-11 13:39:30|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1736602780000|2025-01-11 13:39:40|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736602790000|2025-01-11 13:39:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736602800000|2025-01-11 13:40:00|79.02|78.52|78.96|78.46|79.02|78.52|78.95|78.45|6
1736602810000|2025-01-11 13:40:10|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1736602820000|2025-01-11 13:40:20|78.93|78.43|78.91|78.41|78.93|78.43|78.89|78.39|9
1736602830000|2025-01-11 13:40:30|78.92|78.42|78.92|78.42|78.93|78.43|78.91|78.41|6
1736602840000|2025-01-11 13:40:40|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|6
1736602850000|2025-01-11 13:40:50|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|3
1736602860000|2025-01-11 13:41:00|78.92|78.42|78.85|78.35|78.92|78.42|78.85|78.35|6
1736602870000|2025-01-11 13:41:10|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1736602880000|2025-01-11 13:41:20|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736602890000|2025-01-11 13:41:30|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736602900000|2025-01-11 13:41:40|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1736602920000|2025-01-11 13:42:00|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|7
1736602940000|2025-01-11 13:42:20|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736602950000|2025-01-11 13:42:30|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1736602960000|2025-01-11 13:42:40|78.83|78.33|78.9|78.4|78.91|78.41|78.83|78.33|9
1736602990000|2025-01-11 13:43:10|78.89|78.39|78.89|78.39|78.89|78.39|78.88|78.38|3
1736603000000|2025-01-11 13:43:20|78.9|78.4|78.86|78.36|78.9|78.4|78.85|78.35|7
1736603020000|2025-01-11 13:43:40|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1736603040000|2025-01-11 13:44:00|78.89|78.39|78.89|78.39|78.89|78.39|78.88|78.38|3
1736603050000|2025-01-11 13:44:10|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|4
1736603060000|2025-01-11 13:44:20|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736603070000|2025-01-11 13:44:30|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|4
1736603080000|2025-01-11 13:44:40|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736603100000|2025-01-11 13:45:00|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|3
1736603110000|2025-01-11 13:45:10|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736603120000|2025-01-11 13:45:20|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|4
1736603130000|2025-01-11 13:45:30|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736603140000|2025-01-11 13:45:40|78.9|78.4|78.93|78.43|78.94|78.44|78.9|78.4|4
1736603150000|2025-01-11 13:45:50|78.92|78.42|78.92|78.42|78.92|78.42|78.91|78.41|3
1736603160000|2025-01-11 13:46:00|78.93|78.43|78.94|78.44|78.95|78.45|78.93|78.43|3
1736603170000|2025-01-11 13:46:10|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1736603180000|2025-01-11 13:46:20|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1736603190000|2025-01-11 13:46:30|78.99|78.49|78.94|78.44|78.99|78.49|78.94|78.44|3
1736603210000|2025-01-11 13:46:50|78.98|78.48|78.99|78.49|79|78.5|78.98|78.48|3
1736603220000|2025-01-11 13:47:00|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1736603230000|2025-01-11 13:47:10|78.93|78.43|78.94|78.44|78.94|78.44|78.92|78.42|5
1736603240000|2025-01-11 13:47:20|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736603250000|2025-01-11 13:47:30|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736603260000|2025-01-11 13:47:40|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1736603280000|2025-01-11 13:48:00|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736603290000|2025-01-11 13:48:10|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1736603300000|2025-01-11 13:48:20|78.91|78.41|78.89|78.39|78.91|78.41|78.88|78.38|4
1736603310000|2025-01-11 13:48:30|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1736603330000|2025-01-11 13:48:50|78.91|78.41|78.91|78.41|78.91|78.41|78.9|78.4|3
1736603340000|2025-01-11 13:49:00|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736603350000|2025-01-11 13:49:10|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736603370000|2025-01-11 13:49:30|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1736603380000|2025-01-11 13:49:40|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1736603400000|2025-01-11 13:50:00|78.92|78.42|78.98|78.48|78.98|78.48|78.92|78.42|5
1736603420000|2025-01-11 13:50:20|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1736603430000|2025-01-11 13:50:30|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1736603440000|2025-01-11 13:50:40|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1736603450000|2025-01-11 13:50:50|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1736603460000|2025-01-11 13:51:00|79.01|78.51|79|78.5|79.01|78.51|79|78.5|4
1736603470000|2025-01-11 13:51:10|79.01|78.51|79.04|78.54|79.04|78.54|79.01|78.51|6
1736603510000|2025-01-11 13:51:50|79.08|78.58|79.04|78.54|79.09|78.59|79.04|78.54|5
1736603520000|2025-01-11 13:52:00|79.05|78.55|79.09|78.59|79.09|78.59|79.04|78.54|6
1736603530000|2025-01-11 13:52:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1736603540000|2025-01-11 13:52:20|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736603560000|2025-01-11 13:52:40|79.08|78.58|79.03|78.53|79.08|78.58|79.03|78.53|4
1736603570000|2025-01-11 13:52:50|79.04|78.54|79.05|78.55|79.05|78.55|79.03|78.53|4
1736603580000|2025-01-11 13:53:00|79.06|78.56|79.04|78.54|79.07|78.57|79.04|78.54|4
1736603590000|2025-01-11 13:53:10|79.05|78.55|79.09|78.59|79.09|78.59|79.04|78.54|5
1736603600000|2025-01-11 13:53:20|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736603610000|2025-01-11 13:53:30|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|3
1736603620000|2025-01-11 13:53:40|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736603640000|2025-01-11 13:54:00|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|5
1736603650000|2025-01-11 13:54:10|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1736603660000|2025-01-11 13:54:20|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|5
1736603670000|2025-01-11 13:54:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736603680000|2025-01-11 13:54:40|79.13|78.63|79.11|78.61|79.13|78.63|79.1|78.6|4
1736603700000|2025-01-11 13:55:00|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736603710000|2025-01-11 13:55:10|79.09|78.59|79.09|78.59|79.09|78.59|79.07|78.57|3
1736603720000|2025-01-11 13:55:20|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1736603730000|2025-01-11 13:55:30|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1736603740000|2025-01-11 13:55:40|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|3
1736603750000|2025-01-11 13:55:50|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1736603760000|2025-01-11 13:56:00|79.08|78.58|79.09|78.59|79.1|78.6|79.07|78.57|5
1736603770000|2025-01-11 13:56:10|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1736603790000|2025-01-11 13:56:30|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1736603800000|2025-01-11 13:56:40|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736603830000|2025-01-11 13:57:10|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1736603840000|2025-01-11 13:57:20|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|3
1736603850000|2025-01-11 13:57:30|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736603860000|2025-01-11 13:57:40|79.03|78.53|79.01|78.51|79.03|78.53|79|78.5|3
1736603890000|2025-01-11 13:58:10|79|78.5|79.01|78.51|79.01|78.51|79|78.5|4
1736603900000|2025-01-11 13:58:20|79|78.5|78.99|78.49|79|78.5|78.99|78.49|4
1736603920000|2025-01-11 13:58:40|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1736603930000|2025-01-11 13:58:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736603990000|2025-01-11 13:59:50|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736604000000|2025-01-11 14:00:00|79.05|78.55|79.09|78.59|79.09|78.59|79.04|78.54|9
1736604010000|2025-01-11 14:00:10|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|4
1736604020000|2025-01-11 14:00:20|79.14|78.64|79.15|78.65|79.16|78.66|79.13|78.63|5
1736604030000|2025-01-11 14:00:30|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|3
1736604040000|2025-01-11 14:00:40|79.19|78.69|79.14|78.64|79.19|78.69|79.14|78.64|6
1736604050000|2025-01-11 14:00:50|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|2
1736604060000|2025-01-11 14:01:00|79.11|78.61|79.1|78.6|79.11|78.61|79.1|78.6|2
1736604080000|2025-01-11 14:01:20|79.11|78.61|79.1|78.6|79.11|78.61|79.09|78.59|7
1736604090000|2025-01-11 14:01:30|79.09|78.59|79.07|78.57|79.09|78.59|79.06|78.56|5
1736604100000|2025-01-11 14:01:40|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1736604110000|2025-01-11 14:01:50|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1736604130000|2025-01-11 14:02:10|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1736604150000|2025-01-11 14:02:30|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|2
1736604160000|2025-01-11 14:02:40|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1736604170000|2025-01-11 14:02:50|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|5
1736604180000|2025-01-11 14:03:00|79.07|78.57|79.06|78.56|79.09|78.59|79.06|78.56|8
1736604190000|2025-01-11 14:03:10|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1736604200000|2025-01-11 14:03:20|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736604210000|2025-01-11 14:03:30|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|3
1736604220000|2025-01-11 14:03:40|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736604240000|2025-01-11 14:04:00|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|5
1736604250000|2025-01-11 14:04:10|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736604260000|2025-01-11 14:04:20|79.02|78.52|79|78.5|79.02|78.52|79|78.5|3
1736604270000|2025-01-11 14:04:30|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1736604300000|2025-01-11 14:05:00|79.01|78.51|79.03|78.53|79.04|78.54|79.01|78.51|9
1736604310000|2025-01-11 14:05:10|79.02|78.52|79.07|78.57|79.08|78.58|79.02|78.52|7
1736604320000|2025-01-11 14:05:20|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|3
1736604330000|2025-01-11 14:05:30|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|3
1736604340000|2025-01-11 14:05:40|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|5
1736604350000|2025-01-11 14:05:50|79.14|78.64|79.11|78.61|79.14|78.64|79.1|78.6|5
1736604360000|2025-01-11 14:06:00|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|4
1736604370000|2025-01-11 14:06:10|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736604380000|2025-01-11 14:06:20|79.1|78.6|79.1|78.6|79.1|78.6|79.05|78.55|6
1736604390000|2025-01-11 14:06:30|79.09|78.59|79.06|78.56|79.09|78.59|79.05|78.55|12
1736604400000|2025-01-11 14:06:40|79.07|78.57|79.1|78.6|79.1|78.6|79.05|78.55|7
1736604410000|2025-01-11 14:06:50|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1736604440000|2025-01-11 14:07:20|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|4
1736604450000|2025-01-11 14:07:30|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|6
1736604460000|2025-01-11 14:07:40|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|8
1736604470000|2025-01-11 14:07:50|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1736604480000|2025-01-11 14:08:00|79.06|78.56|79.09|78.59|79.09|78.59|79.06|78.56|3
1736604490000|2025-01-11 14:08:10|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|3
1736604500000|2025-01-11 14:08:20|79.09|78.59|79.08|78.58|79.1|78.6|79.08|78.58|4
1736604510000|2025-01-11 14:08:30|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1736604520000|2025-01-11 14:08:40|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|4
1736604540000|2025-01-11 14:09:00|79.08|78.58|79.12|78.62|79.13|78.63|79.08|78.58|4
1736604560000|2025-01-11 14:09:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736604570000|2025-01-11 14:09:30|79.1|78.6|79.04|78.54|79.1|78.6|79.04|78.54|8
1736604580000|2025-01-11 14:09:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736604590000|2025-01-11 14:09:50|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1736604600000|2025-01-11 14:10:00|79.04|78.54|79.01|78.51|79.04|78.54|79|78.5|8
1736604610000|2025-01-11 14:10:10|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736604620000|2025-01-11 14:10:20|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|5
1736604630000|2025-01-11 14:10:30|79|78.5|78.93|78.43|79|78.5|78.93|78.43|7
1736604640000|2025-01-11 14:10:40|78.92|78.42|78.91|78.41|78.94|78.44|78.91|78.41|3
1736604650000|2025-01-11 14:10:50|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736604660000|2025-01-11 14:11:00|78.91|78.41|78.94|78.44|78.94|78.44|78.91|78.41|2
1736604670000|2025-01-11 14:11:10|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736604680000|2025-01-11 14:11:20|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1736604690000|2025-01-11 14:11:30|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|6
1736604700000|2025-01-11 14:11:40|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736604710000|2025-01-11 14:11:50|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736604720000|2025-01-11 14:12:00|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1736604730000|2025-01-11 14:12:10|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1736604740000|2025-01-11 14:12:20|78.94|78.44|78.94|78.44|78.95|78.45|78.94|78.44|3
1736604750000|2025-01-11 14:12:30|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736604760000|2025-01-11 14:12:40|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|3
1736604770000|2025-01-11 14:12:50|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|2
1736604810000|2025-01-11 14:13:30|78.92|78.42|78.93|78.43|78.93|78.43|78.91|78.41|4
1736604820000|2025-01-11 14:13:40|78.94|78.44|78.92|78.42|78.94|78.44|78.92|78.42|3
1736604830000|2025-01-11 14:13:50|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|4
1736604840000|2025-01-11 14:14:00|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|3
1736604850000|2025-01-11 14:14:10|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1736604860000|2025-01-11 14:14:20|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1736604870000|2025-01-11 14:14:30|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|5
1736604900000|2025-01-11 14:15:00|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|3
1736604910000|2025-01-11 14:15:10|78.97|78.47|78.94|78.44|78.99|78.49|78.94|78.44|5
1736604920000|2025-01-11 14:15:20|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|4
1736604940000|2025-01-11 14:15:40|78.93|78.43|78.99|78.49|78.99|78.49|78.93|78.43|3
1736604950000|2025-01-11 14:15:50|78.98|78.48|78.99|78.49|78.99|78.49|78.97|78.47|3
1736604960000|2025-01-11 14:16:00|78.98|78.48|78.94|78.44|78.99|78.49|78.94|78.44|9
1736604980000|2025-01-11 14:16:20|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|3
1736605020000|2025-01-11 14:17:00|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|3
1736605030000|2025-01-11 14:17:10|78.86|78.36|78.82|78.32|78.86|78.36|78.82|78.32|3
1736605040000|2025-01-11 14:17:20|78.81|78.31|78.81|78.31|78.82|78.32|78.81|78.31|3
1736605060000|2025-01-11 14:17:40|78.8|78.3|78.8|78.3|78.8|78.3|78.79|78.29|3
1736605080000|2025-01-11 14:18:00|78.79|78.29|78.73|78.23|78.79|78.29|78.73|78.23|8
1736605090000|2025-01-11 14:18:10|78.74|78.24|78.74|78.24|78.74|78.24|78.73|78.23|3
1736605100000|2025-01-11 14:18:20|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|2
1736605110000|2025-01-11 14:18:30|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1736605140000|2025-01-11 14:19:00|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1736605150000|2025-01-11 14:19:10|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736605170000|2025-01-11 14:19:30|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1736605180000|2025-01-11 14:19:40|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|3
1736605190000|2025-01-11 14:19:50|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|2
1736605210000|2025-01-11 14:20:10|78.73|78.23|78.74|78.24|78.74|78.24|78.72|78.22|4
1736605220000|2025-01-11 14:20:20|78.75|78.25|78.81|78.31|78.81|78.31|78.75|78.25|5
1736605230000|2025-01-11 14:20:30|78.83|78.33|78.85|78.35|78.86|78.36|78.81|78.31|11
1736605240000|2025-01-11 14:20:40|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736605250000|2025-01-11 14:20:50|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1736605260000|2025-01-11 14:21:00|78.84|78.34|78.82|78.32|78.85|78.35|78.82|78.32|4
1736605270000|2025-01-11 14:21:10|78.81|78.31|78.81|78.31|78.82|78.32|78.81|78.31|3
1736605280000|2025-01-11 14:21:20|78.82|78.32|78.83|78.33|78.84|78.34|78.82|78.32|6
1736605290000|2025-01-11 14:21:30|78.82|78.32|78.82|78.32|78.84|78.34|78.82|78.32|7
1736605300000|2025-01-11 14:21:40|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|4
1736605310000|2025-01-11 14:21:50|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|5
1736605320000|2025-01-11 14:22:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736605330000|2025-01-11 14:22:10|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736605340000|2025-01-11 14:22:20|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1736605350000|2025-01-11 14:22:30|78.81|78.31|78.78|78.28|78.82|78.32|78.78|78.28|8
1736605370000|2025-01-11 14:22:50|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1736605380000|2025-01-11 14:23:00|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1736605390000|2025-01-11 14:23:10|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736605420000|2025-01-11 14:23:40|78.79|78.29|78.79|78.29|78.8|78.3|78.76|78.26|7
1736605430000|2025-01-11 14:23:50|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1736605440000|2025-01-11 14:24:00|78.79|78.29|78.75|78.25|78.79|78.29|78.75|78.25|4
1736605450000|2025-01-11 14:24:10|78.74|78.24|78.73|78.23|78.75|78.25|78.73|78.23|4
1736605480000|2025-01-11 14:24:40|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1736605490000|2025-01-11 14:24:50|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|2
1736605500000|2025-01-11 14:25:00|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1736605520000|2025-01-11 14:25:20|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1736605540000|2025-01-11 14:25:40|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1736605550000|2025-01-11 14:25:50|78.75|78.25|78.75|78.25|78.76|78.26|78.75|78.25|3
1736605560000|2025-01-11 14:26:00|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1736605570000|2025-01-11 14:26:10|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1736605580000|2025-01-11 14:26:20|78.76|78.26|78.84|78.34|78.85|78.35|78.76|78.26|5
1736605590000|2025-01-11 14:26:30|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|6
1736605620000|2025-01-11 14:27:00|78.79|78.29|78.79|78.29|78.8|78.3|78.78|78.28|5
1736605630000|2025-01-11 14:27:10|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1736605640000|2025-01-11 14:27:20|78.8|78.3|78.8|78.3|78.81|78.31|78.8|78.3|5
1736605650000|2025-01-11 14:27:30|78.81|78.31|78.84|78.34|78.84|78.34|78.8|78.3|6
1736605660000|2025-01-11 14:27:40|78.85|78.35|78.93|78.43|78.93|78.43|78.85|78.35|14
1736605670000|2025-01-11 14:27:50|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|3
1736605690000|2025-01-11 14:28:10|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736605700000|2025-01-11 14:28:20|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736605710000|2025-01-11 14:28:30|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736605740000|2025-01-11 14:29:00|78.92|78.42|78.92|78.42|78.93|78.43|78.91|78.41|5
1736605750000|2025-01-11 14:29:10|78.93|78.43|78.94|78.44|78.95|78.45|78.93|78.43|3
1736605760000|2025-01-11 14:29:20|78.95|78.45|79|78.5|79.01|78.51|78.95|78.45|4
1736605770000|2025-01-11 14:29:30|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|3
1736605790000|2025-01-11 14:29:50|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|2
1736605800000|2025-01-11 14:30:00|78.96|78.46|79|78.5|79.01|78.51|78.95|78.45|7
1736605810000|2025-01-11 14:30:10|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736605820000|2025-01-11 14:30:20|79.01|78.51|79|78.5|79.01|78.51|78.99|78.49|6
1736605830000|2025-01-11 14:30:30|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|6
1736605860000|2025-01-11 14:31:00|79.02|78.52|79.04|78.54|79.04|78.54|79.02|78.52|3
1736605870000|2025-01-11 14:31:10|79.05|78.55|79.06|78.56|79.09|78.59|79.05|78.55|8
1736605880000|2025-01-11 14:31:20|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|4
1736605890000|2025-01-11 14:31:30|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1736605900000|2025-01-11 14:31:40|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|3
1736605920000|2025-01-11 14:32:00|79.08|78.58|79.13|78.63|79.13|78.63|79.08|78.58|8
1736605930000|2025-01-11 14:32:10|79.12|78.62|79.11|78.61|79.12|78.62|79.1|78.6|6
1736605940000|2025-01-11 14:32:20|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|3
1736605960000|2025-01-11 14:32:40|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736605980000|2025-01-11 14:33:00|79.08|78.58|79.09|78.59|79.09|78.59|79.06|78.56|7
1736605990000|2025-01-11 14:33:10|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736606000000|2025-01-11 14:33:20|79.11|78.61|79.13|78.63|79.14|78.64|79.11|78.61|4
1736606010000|2025-01-11 14:33:30|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1736606020000|2025-01-11 14:33:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736606030000|2025-01-11 14:33:50|79.14|78.64|79.11|78.61|79.14|78.64|79.11|78.61|4
1736606040000|2025-01-11 14:34:00|79.1|78.6|79.09|78.59|79.1|78.6|79.08|78.58|5
1736606060000|2025-01-11 14:34:20|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1736606080000|2025-01-11 14:34:40|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736606090000|2025-01-11 14:34:50|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|5
1736606120000|2025-01-11 14:35:20|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1736606130000|2025-01-11 14:35:30|79.1|78.6|79.1|78.6|79.1|78.6|79.08|78.58|5
1736606140000|2025-01-11 14:35:40|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|3
1736606150000|2025-01-11 14:35:50|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1736606160000|2025-01-11 14:36:00|79.09|78.59|79.12|78.62|79.12|78.62|79.08|78.58|6
1736606180000|2025-01-11 14:36:20|79.11|78.61|79.14|78.64|79.14|78.64|79.11|78.61|4
1736606190000|2025-01-11 14:36:30|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1736606210000|2025-01-11 14:36:50|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1736606220000|2025-01-11 14:37:00|79.15|78.65|79.2|78.7|79.21|78.71|79.15|78.65|5
1736606240000|2025-01-11 14:37:20|79.21|78.71|79.22|78.72|79.23|78.73|79.21|78.71|6
1736606250000|2025-01-11 14:37:30|79.23|78.73|79.3|78.8|79.3|78.8|79.23|78.73|4
1736606260000|2025-01-11 14:37:40|79.31|78.81|79.27|78.77|79.31|78.81|79.27|78.77|5
1736606270000|2025-01-11 14:37:50|79.24|78.74|79.28|78.78|79.28|78.78|79.24|78.74|3
1736606280000|2025-01-11 14:38:00|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|11
1736606290000|2025-01-11 14:38:10|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1736606320000|2025-01-11 14:38:40|79.3|78.8|79.25|78.75|79.3|78.8|79.25|78.75|5
1736606330000|2025-01-11 14:38:50|79.24|78.74|79.23|78.73|79.24|78.74|79.22|78.72|4
1736606340000|2025-01-11 14:39:00|79.24|78.74|79.25|78.75|79.26|78.76|79.23|78.73|5
1736606350000|2025-01-11 14:39:10|79.26|78.76|79.24|78.74|79.29|78.79|79.24|78.74|3
1736606360000|2025-01-11 14:39:20|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736606370000|2025-01-11 14:39:30|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736606380000|2025-01-11 14:39:40|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1736606410000|2025-01-11 14:40:10|79.22|78.72|79.24|78.74|79.24|78.74|79.22|78.72|3
1736606420000|2025-01-11 14:40:20|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|3
1736606460000|2025-01-11 14:41:00|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736606470000|2025-01-11 14:41:10|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1736606480000|2025-01-11 14:41:20|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|4
1736606500000|2025-01-11 14:41:40|79.23|78.73|79.29|78.79|79.29|78.79|79.23|78.73|8
1736606510000|2025-01-11 14:41:50|79.31|78.81|79.28|78.78|79.31|78.81|79.28|78.78|4
1736606520000|2025-01-11 14:42:00|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|5
1736606530000|2025-01-11 14:42:10|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1736606550000|2025-01-11 14:42:30|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1736606590000|2025-01-11 14:43:10|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1736606600000|2025-01-11 14:43:20|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736606630000|2025-01-11 14:43:50|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736606650000|2025-01-11 14:44:10|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|4
1736606660000|2025-01-11 14:44:20|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736606670000|2025-01-11 14:44:30|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|3
1736606680000|2025-01-11 14:44:40|79.32|78.82|79.34|78.84|79.35|78.85|79.32|78.82|3
1736606690000|2025-01-11 14:44:50|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1736606700000|2025-01-11 14:45:00|79.33|78.83|79.34|78.84|79.36|78.86|79.33|78.83|8
1736606720000|2025-01-11 14:45:20|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1736606730000|2025-01-11 14:45:30|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1736606740000|2025-01-11 14:45:40|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1736606750000|2025-01-11 14:45:50|79.35|78.85|79.35|78.85|79.35|78.85|79.34|78.84|3
1736606760000|2025-01-11 14:46:00|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736606780000|2025-01-11 14:46:20|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1736606790000|2025-01-11 14:46:30|79.33|78.83|79.31|78.81|79.33|78.83|79.31|78.81|3
1736606800000|2025-01-11 14:46:40|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|3
1736606820000|2025-01-11 14:47:00|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1736606830000|2025-01-11 14:47:10|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|3
1736606840000|2025-01-11 14:47:20|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|3
1736606850000|2025-01-11 14:47:30|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736606860000|2025-01-11 14:47:40|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1736606870000|2025-01-11 14:47:50|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736606880000|2025-01-11 14:48:00|79.27|78.77|79.24|78.74|79.28|78.78|79.24|78.74|8
1736606890000|2025-01-11 14:48:10|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|5
1736606900000|2025-01-11 14:48:20|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|2
1736606910000|2025-01-11 14:48:30|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736606920000|2025-01-11 14:48:40|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1736606940000|2025-01-11 14:49:00|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1736606950000|2025-01-11 14:49:10|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736606960000|2025-01-11 14:49:20|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1736606970000|2025-01-11 14:49:30|79.22|78.72|79.26|78.76|79.26|78.76|79.21|78.71|5
1736606980000|2025-01-11 14:49:40|79.25|78.75|79.23|78.73|79.25|78.75|79.22|78.72|5
1736606990000|2025-01-11 14:49:50|79.22|78.72|79.22|78.72|79.24|78.74|79.22|78.72|4
1736607000000|2025-01-11 14:50:00|79.21|78.71|79.15|78.65|79.21|78.71|79.15|78.65|9
1736607010000|2025-01-11 14:50:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736607020000|2025-01-11 14:50:20|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|6
1736607030000|2025-01-11 14:50:30|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736607040000|2025-01-11 14:50:40|79.15|78.65|79.14|78.64|79.15|78.65|79.13|78.63|4
1736607050000|2025-01-11 14:50:50|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1736607060000|2025-01-11 14:51:00|79.16|78.66|79.19|78.69|79.21|78.71|79.16|78.66|5
1736607070000|2025-01-11 14:51:10|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|3
1736607080000|2025-01-11 14:51:20|79.17|78.67|79.21|78.71|79.21|78.71|79.16|78.66|7
1736607090000|2025-01-11 14:51:30|79.22|78.72|79.23|78.73|79.23|78.73|79.2|78.7|4
1736607100000|2025-01-11 14:51:40|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736607110000|2025-01-11 14:51:50|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1736607120000|2025-01-11 14:52:00|79.22|78.72|79.22|78.72|79.23|78.73|79.22|78.72|3
1736607130000|2025-01-11 14:52:10|79.23|78.73|79.23|78.73|79.24|78.74|79.22|78.72|5
1736607140000|2025-01-11 14:52:20|79.24|78.74|79.26|78.76|79.26|78.76|79.24|78.74|5
1736607180000|2025-01-11 14:53:00|79.28|78.78|79.31|78.81|79.32|78.82|79.28|78.78|5
1736607190000|2025-01-11 14:53:10|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|4
1736607200000|2025-01-11 14:53:20|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|4
1736607210000|2025-01-11 14:53:30|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736607220000|2025-01-11 14:53:40|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|6
1736607230000|2025-01-11 14:53:50|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|8
1736607240000|2025-01-11 14:54:00|79.21|78.71|79.23|78.73|79.24|78.74|79.21|78.71|7
1736607250000|2025-01-11 14:54:10|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736607270000|2025-01-11 14:54:30|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|4
1736607280000|2025-01-11 14:54:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736607300000|2025-01-11 14:55:00|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1736607320000|2025-01-11 14:55:20|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736607330000|2025-01-11 14:55:30|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|5
1736607340000|2025-01-11 14:55:40|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1736607350000|2025-01-11 14:55:50|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|4
1736607360000|2025-01-11 14:56:00|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1736607380000|2025-01-11 14:56:20|79.28|78.78|79.33|78.83|79.33|78.83|79.28|78.78|4
1736607390000|2025-01-11 14:56:30|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736607400000|2025-01-11 14:56:40|79.33|78.83|79.36|78.86|79.36|78.86|79.33|78.83|4
1736607410000|2025-01-11 14:56:50|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|3
1736607420000|2025-01-11 14:57:00|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|2
1736607430000|2025-01-11 14:57:10|79.39|78.89|79.36|78.86|79.39|78.89|79.36|78.86|4
1736607450000|2025-01-11 14:57:30|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1736607460000|2025-01-11 14:57:40|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1736607470000|2025-01-11 14:57:50|79.35|78.85|79.35|78.85|79.37|78.87|79.35|78.85|5
1736607480000|2025-01-11 14:58:00|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1736607490000|2025-01-11 14:58:10|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|4
1736607500000|2025-01-11 14:58:20|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1736607510000|2025-01-11 14:58:30|79.41|78.91|79.41|78.91|79.42|78.92|79.41|78.91|7
1736607520000|2025-01-11 14:58:40|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1736607530000|2025-01-11 14:58:50|79.41|78.91|79.42|78.92|79.43|78.93|79.41|78.91|4
1736607540000|2025-01-11 14:59:00|79.43|78.93|79.43|78.93|79.43|78.93|79.42|78.92|5
1736607550000|2025-01-11 14:59:10|79.42|78.92|79.41|78.91|79.43|78.93|79.41|78.91|4
1736607560000|2025-01-11 14:59:20|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1736607580000|2025-01-11 14:59:40|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1736607590000|2025-01-11 14:59:50|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1736607600000|2025-01-11 15:00:00|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1736607610000|2025-01-11 15:00:10|79.36|78.86|79.37|78.87|79.37|78.87|79.35|78.85|4
1736607630000|2025-01-11 15:00:30|79.39|78.89|79.36|78.86|79.41|78.91|79.36|78.86|9
1736607640000|2025-01-11 15:00:40|79.35|78.85|79.35|78.85|79.36|78.86|79.35|78.85|3
1736607650000|2025-01-11 15:00:50|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1736607660000|2025-01-11 15:01:00|79.33|78.83|79.31|78.81|79.34|78.84|79.3|78.8|8
1736607670000|2025-01-11 15:01:10|79.3|78.8|79.32|78.82|79.33|78.83|79.3|78.8|4
1736607680000|2025-01-11 15:01:20|79.31|78.81|79.33|78.83|79.34|78.84|79.3|78.8|9
1736607690000|2025-01-11 15:01:30|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1736607700000|2025-01-11 15:01:40|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1736607710000|2025-01-11 15:01:50|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1736607720000|2025-01-11 15:02:00|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1736607730000|2025-01-11 15:02:10|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1736607740000|2025-01-11 15:02:20|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|2
1736607750000|2025-01-11 15:02:30|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736607760000|2025-01-11 15:02:40|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1736607770000|2025-01-11 15:02:50|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|3
1736607780000|2025-01-11 15:03:00|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1736607790000|2025-01-11 15:03:10|79.38|78.88|79.4|78.9|79.42|78.92|79.38|78.88|6
1736607800000|2025-01-11 15:03:20|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1736607810000|2025-01-11 15:03:30|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|6
1736607820000|2025-01-11 15:03:40|79.46|78.96|79.46|78.96|79.47|78.97|79.46|78.96|3
1736607840000|2025-01-11 15:04:00|79.44|78.94|79.44|78.94|79.45|78.95|79.43|78.93|5
1736607850000|2025-01-11 15:04:10|79.45|78.95|79.46|78.96|79.47|78.97|79.45|78.95|4
1736607870000|2025-01-11 15:04:30|79.47|78.97|79.52|79.02|79.54|79.04|79.47|78.97|6
1736607880000|2025-01-11 15:04:40|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1736607890000|2025-01-11 15:04:50|79.49|78.99|79.46|78.96|79.49|78.99|79.46|78.96|3
1736607900000|2025-01-11 15:05:00|79.47|78.97|79.46|78.96|79.49|78.99|79.46|78.96|6
1736607920000|2025-01-11 15:05:20|79.45|78.95|79.46|78.96|79.46|78.96|79.44|78.94|6
1736607930000|2025-01-11 15:05:30|79.44|78.94|79.45|78.95|79.46|78.96|79.43|78.93|5
1736607950000|2025-01-11 15:05:50|79.46|78.96|79.48|78.98|79.49|78.99|79.46|78.96|4
1736607960000|2025-01-11 15:06:00|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|4
1736607970000|2025-01-11 15:06:10|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|9
1736607980000|2025-01-11 15:06:20|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|4
1736607990000|2025-01-11 15:06:30|79.44|78.94|79.44|78.94|79.45|78.95|79.43|78.93|5
1736608000000|2025-01-11 15:06:40|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1736608010000|2025-01-11 15:06:50|79.44|78.94|79.43|78.93|79.45|78.95|79.43|78.93|6
1736608020000|2025-01-11 15:07:00|79.42|78.92|79.37|78.87|79.42|78.92|79.36|78.86|11
1736608030000|2025-01-11 15:07:10|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|6
1736608040000|2025-01-11 15:07:20|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1736608050000|2025-01-11 15:07:30|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|7
1736608060000|2025-01-11 15:07:40|79.36|78.86|79.4|78.9|79.42|78.92|79.36|78.86|9
1736608070000|2025-01-11 15:07:50|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1736608080000|2025-01-11 15:08:00|79.41|78.91|79.43|78.93|79.43|78.93|79.41|78.91|3
1736608090000|2025-01-11 15:08:10|79.42|78.92|79.4|78.9|79.43|78.93|79.4|78.9|6
1736608100000|2025-01-11 15:08:20|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1736608120000|2025-01-11 15:08:40|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1736608130000|2025-01-11 15:08:50|79.38|78.88|79.37|78.87|79.42|78.92|79.37|78.87|12
1736608140000|2025-01-11 15:09:00|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|3
1736608150000|2025-01-11 15:09:10|79.35|78.85|79.4|78.9|79.4|78.9|79.35|78.85|9
1736608160000|2025-01-11 15:09:20|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|4
1736608200000|2025-01-11 15:10:00|79.41|78.91|79.35|78.85|79.43|78.93|79.34|78.84|10
1736608210000|2025-01-11 15:10:10|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1736608230000|2025-01-11 15:10:30|79.33|78.83|79.29|78.79|79.33|78.83|79.29|78.79|8
1736608240000|2025-01-11 15:10:40|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|2
1736608250000|2025-01-11 15:10:50|79.26|78.76|79.26|78.76|79.26|78.76|79.25|78.75|3
1736608260000|2025-01-11 15:11:00|79.25|78.75|79.23|78.73|79.25|78.75|79.22|78.72|5
1736608270000|2025-01-11 15:11:10|79.24|78.74|79.24|78.74|79.26|78.76|79.24|78.74|6
1736608280000|2025-01-11 15:11:20|79.23|78.73|79.25|78.75|79.25|78.75|79.22|78.72|4
1736608290000|2025-01-11 15:11:30|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|6
1736608300000|2025-01-11 15:11:40|79.23|78.73|79.23|78.73|79.25|78.75|79.23|78.73|5
1736608320000|2025-01-11 15:12:00|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736608330000|2025-01-11 15:12:10|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1736608340000|2025-01-11 15:12:20|79.25|78.75|79.25|78.75|79.27|78.77|79.25|78.75|4
1736608350000|2025-01-11 15:12:30|79.24|78.74|79.23|78.73|79.24|78.74|79.22|78.72|4
1736608360000|2025-01-11 15:12:40|79.22|78.72|79.22|78.72|79.22|78.72|79.21|78.71|3
1736608370000|2025-01-11 15:12:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736608380000|2025-01-11 15:13:00|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736608390000|2025-01-11 15:13:10|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1736608410000|2025-01-11 15:13:30|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736608420000|2025-01-11 15:13:40|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1736608430000|2025-01-11 15:13:50|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736608440000|2025-01-11 15:14:00|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1736608460000|2025-01-11 15:14:20|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|5
1736608470000|2025-01-11 15:14:30|79.19|78.69|79.19|78.69|79.2|78.7|79.18|78.68|5
1736608480000|2025-01-11 15:14:40|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|3
1736608490000|2025-01-11 15:14:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736608500000|2025-01-11 15:15:00|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1736608510000|2025-01-11 15:15:10|79.16|78.66|79.19|78.69|79.2|78.7|79.16|78.66|9
1736608530000|2025-01-11 15:15:30|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|3
1736608540000|2025-01-11 15:15:40|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1736608550000|2025-01-11 15:15:50|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|3
1736608560000|2025-01-11 15:16:00|79.19|78.69|79.15|78.65|79.19|78.69|79.15|78.65|7
1736608570000|2025-01-11 15:16:10|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736608580000|2025-01-11 15:16:20|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1736608590000|2025-01-11 15:16:30|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736608600000|2025-01-11 15:16:40|79.12|78.62|79.06|78.56|79.12|78.62|79.06|78.56|7
1736608610000|2025-01-11 15:16:50|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|4
1736608630000|2025-01-11 15:17:10|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736608640000|2025-01-11 15:17:20|79.03|78.53|78.97|78.47|79.03|78.53|78.97|78.47|7
1736608660000|2025-01-11 15:17:40|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1736608670000|2025-01-11 15:17:50|79.04|78.54|79.05|78.55|79.05|78.55|79.02|78.52|7
1736608680000|2025-01-11 15:18:00|79.04|78.54|79.06|78.56|79.06|78.56|79.03|78.53|7
1736608730000|2025-01-11 15:18:50|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736608740000|2025-01-11 15:19:00|79.06|78.56|79.26|78.76|79.26|78.76|79.06|78.56|8
1736608750000|2025-01-11 15:19:10|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1736608760000|2025-01-11 15:19:20|79.24|78.74|79.25|78.75|79.25|78.75|79.23|78.73|4
1736608770000|2025-01-11 15:19:30|79.24|78.74|79.17|78.67|79.24|78.74|79.15|78.65|7
1736608780000|2025-01-11 15:19:40|79.16|78.66|79.14|78.64|79.17|78.67|79.14|78.64|5
1736608790000|2025-01-11 15:19:50|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|4
1736608800000|2025-01-11 15:20:00|79.15|78.65|79.13|78.63|79.15|78.65|79.09|78.59|15
1736608810000|2025-01-11 15:20:10|79.12|78.62|79.21|78.71|79.21|78.71|79.12|78.62|9
1736608820000|2025-01-11 15:20:20|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736608830000|2025-01-11 15:20:30|79.18|78.68|79.21|78.71|79.22|78.72|79.18|78.68|5
1736608840000|2025-01-11 15:20:40|79.22|78.72|79.17|78.67|79.22|78.72|79.17|78.67|5
1736608850000|2025-01-11 15:20:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736608860000|2025-01-11 15:21:00|79.14|78.64|79.1|78.6|79.14|78.64|79.1|78.6|9
1736608870000|2025-01-11 15:21:10|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|3
1736608880000|2025-01-11 15:21:20|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736608890000|2025-01-11 15:21:30|79.13|78.63|79.15|78.65|79.16|78.66|79.13|78.63|4
1736608900000|2025-01-11 15:21:40|79.14|78.64|79.18|78.68|79.18|78.68|79.14|78.64|4
1736608910000|2025-01-11 15:21:50|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736608920000|2025-01-11 15:22:00|79.18|78.68|79.2|78.7|79.24|78.74|79.18|78.68|13
1736608930000|2025-01-11 15:22:10|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|5
1736608940000|2025-01-11 15:22:20|79.2|78.7|79.14|78.64|79.2|78.7|79.14|78.64|6
1736608950000|2025-01-11 15:22:30|79.15|78.65|79.14|78.64|79.17|78.67|79.14|78.64|7
1736608960000|2025-01-11 15:22:40|79.15|78.65|79.16|78.66|79.17|78.67|79.14|78.64|8
1736609000000|2025-01-11 15:23:20|79.17|78.67|79.21|78.71|79.21|78.71|79.17|78.67|3
1736609010000|2025-01-11 15:23:30|79.2|78.7|79.21|78.71|79.21|78.71|79.19|78.69|4
1736609020000|2025-01-11 15:23:40|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1736609030000|2025-01-11 15:23:50|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1736609040000|2025-01-11 15:24:00|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|7
1736609050000|2025-01-11 15:24:10|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1736609060000|2025-01-11 15:24:20|79.27|78.77|79.26|78.76|79.27|78.77|79.25|78.75|6
1736609080000|2025-01-11 15:24:40|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|4
1736609090000|2025-01-11 15:24:50|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736609100000|2025-01-11 15:25:00|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1736609110000|2025-01-11 15:25:10|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736609120000|2025-01-11 15:25:20|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736609130000|2025-01-11 15:25:30|79.16|78.66|79.19|78.69|79.2|78.7|79.16|78.66|4
1736609140000|2025-01-11 15:25:40|79.18|78.68|79.16|78.66|79.18|78.68|79.15|78.65|5
1736609150000|2025-01-11 15:25:50|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|2
1736609170000|2025-01-11 15:26:10|79.15|78.65|79.15|78.65|79.15|78.65|79.13|78.63|8
1736609180000|2025-01-11 15:26:20|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736609190000|2025-01-11 15:26:30|79.15|78.65|79.14|78.64|79.15|78.65|79.13|78.63|4
1736609200000|2025-01-11 15:26:40|79.16|78.66|79.19|78.69|79.2|78.7|79.16|78.66|6
1736609210000|2025-01-11 15:26:50|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|5
1736609220000|2025-01-11 15:27:00|79.17|78.67|79.21|78.71|79.21|78.71|79.17|78.67|4
1736609230000|2025-01-11 15:27:10|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1736609240000|2025-01-11 15:27:20|79.22|78.72|79.25|78.75|79.26|78.76|79.22|78.72|6
1736609250000|2025-01-11 15:27:30|79.26|78.76|79.26|78.76|79.27|78.77|79.26|78.76|3
1736609260000|2025-01-11 15:27:40|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1736609280000|2025-01-11 15:28:00|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1736609300000|2025-01-11 15:28:20|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736609310000|2025-01-11 15:28:30|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1736609320000|2025-01-11 15:28:40|79.22|78.72|79.24|78.74|79.25|78.75|79.22|78.72|7
1736609330000|2025-01-11 15:28:50|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736609340000|2025-01-11 15:29:00|79.21|78.71|79.2|78.7|79.21|78.71|79.19|78.69|4
1736609350000|2025-01-11 15:29:10|79.21|78.71|79.22|78.72|79.22|78.72|79.2|78.7|4
1736609360000|2025-01-11 15:29:20|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|5
1736609370000|2025-01-11 15:29:30|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736609380000|2025-01-11 15:29:40|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1736609400000|2025-01-11 15:30:00|79.24|78.74|79.24|78.74|79.24|78.74|79.21|78.71|8
1736609410000|2025-01-11 15:30:10|79.26|78.76|79.26|78.76|79.26|78.76|79.25|78.75|3
1736609420000|2025-01-11 15:30:20|79.27|78.77|79.31|78.81|79.31|78.81|79.26|78.76|7
1736609430000|2025-01-11 15:30:30|79.34|78.84|79.32|78.82|79.36|78.86|79.32|78.82|9
1736609440000|2025-01-11 15:30:40|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736609450000|2025-01-11 15:30:50|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|4
1736609460000|2025-01-11 15:31:00|79.3|78.8|79.31|78.81|79.32|78.82|79.27|78.77|8
1736609470000|2025-01-11 15:31:10|79.3|78.8|79.33|78.83|79.34|78.84|79.3|78.8|5
1736609480000|2025-01-11 15:31:20|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736609490000|2025-01-11 15:31:30|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736609500000|2025-01-11 15:31:40|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1736609580000|2025-01-11 15:33:00|79.31|78.81|79.3|78.8|79.32|78.82|79.3|78.8|4
1736609590000|2025-01-11 15:33:10|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1736609630000|2025-01-11 15:33:50|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736609640000|2025-01-11 15:34:00|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1736609650000|2025-01-11 15:34:10|79.33|78.83|79.35|78.85|79.35|78.85|79.32|78.82|4
1736609660000|2025-01-11 15:34:20|79.36|78.86|79.33|78.83|79.36|78.86|79.33|78.83|4
1736609670000|2025-01-11 15:34:30|79.32|78.82|79.31|78.81|79.33|78.83|79.31|78.81|4
1736609680000|2025-01-11 15:34:40|79.3|78.8|79.25|78.75|79.3|78.8|79.25|78.75|4
1736609700000|2025-01-11 15:35:00|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|6
1736609720000|2025-01-11 15:35:20|79.23|78.73|79.24|78.74|79.24|78.74|79.22|78.72|4
1736609730000|2025-01-11 15:35:30|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1736609740000|2025-01-11 15:35:40|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736609750000|2025-01-11 15:35:50|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736609760000|2025-01-11 15:36:00|79.21|78.71|79.2|78.7|79.21|78.71|79.19|78.69|4
1736609770000|2025-01-11 15:36:10|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736609780000|2025-01-11 15:36:20|79.2|78.7|79.21|78.71|79.22|78.72|79.2|78.7|3
1736609790000|2025-01-11 15:36:30|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736609800000|2025-01-11 15:36:40|79.23|78.73|79.24|78.74|79.24|78.74|79.22|78.72|4
1736609810000|2025-01-11 15:36:50|79.25|78.75|79.24|78.74|79.26|78.76|79.24|78.74|8
1736609820000|2025-01-11 15:37:00|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1736609830000|2025-01-11 15:37:10|79.24|78.74|79.24|78.74|79.25|78.75|79.23|78.73|5
1736609840000|2025-01-11 15:37:20|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|3
1736609850000|2025-01-11 15:37:30|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736609870000|2025-01-11 15:37:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736609880000|2025-01-11 15:38:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736609890000|2025-01-11 15:38:10|79.19|78.69|79.2|78.7|79.22|78.72|79.19|78.69|8
1736609920000|2025-01-11 15:38:40|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|3
1736609940000|2025-01-11 15:39:00|79.23|78.73|79.26|78.76|79.26|78.76|79.23|78.73|6
1736609950000|2025-01-11 15:39:10|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1736609960000|2025-01-11 15:39:20|79.24|78.74|79.24|78.74|79.25|78.75|79.24|78.74|3
1736609970000|2025-01-11 15:39:30|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1736610000000|2025-01-11 15:40:00|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|4
1736610010000|2025-01-11 15:40:10|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736610020000|2025-01-11 15:40:20|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736610030000|2025-01-11 15:40:30|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736610050000|2025-01-11 15:40:50|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|3
1736610060000|2025-01-11 15:41:00|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|6
1736610070000|2025-01-11 15:41:10|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736610080000|2025-01-11 15:41:20|79.23|78.73|79.21|78.71|79.24|78.74|79.21|78.71|3
1736610090000|2025-01-11 15:41:30|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736610130000|2025-01-11 15:42:10|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1736610140000|2025-01-11 15:42:20|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|6
1736610150000|2025-01-11 15:42:30|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736610160000|2025-01-11 15:42:40|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736610180000|2025-01-11 15:43:00|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736610190000|2025-01-11 15:43:10|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|6
1736610200000|2025-01-11 15:43:20|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736610210000|2025-01-11 15:43:30|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1736610220000|2025-01-11 15:43:40|79.24|78.74|79.22|78.72|79.24|78.74|79.22|78.72|3
1736610230000|2025-01-11 15:43:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736610240000|2025-01-11 15:44:00|79.21|78.71|79.23|78.73|79.24|78.74|79.21|78.71|4
1736610260000|2025-01-11 15:44:20|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736610270000|2025-01-11 15:44:30|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736610300000|2025-01-11 15:45:00|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736610310000|2025-01-11 15:45:10|79.23|78.73|79.25|78.75|79.26|78.76|79.23|78.73|5
1736610320000|2025-01-11 15:45:20|79.26|78.76|79.26|78.76|79.26|78.76|79.25|78.75|3
1736610330000|2025-01-11 15:45:30|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|6
1736610340000|2025-01-11 15:45:40|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|3
1736610350000|2025-01-11 15:45:50|79.2|78.7|79.21|78.71|79.22|78.72|79.2|78.7|4
1736610370000|2025-01-11 15:46:10|79.22|78.72|79.19|78.69|79.23|78.73|79.19|78.69|6
1736610380000|2025-01-11 15:46:20|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|2
1736610390000|2025-01-11 15:46:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736610400000|2025-01-11 15:46:40|79.17|78.67|79.13|78.63|79.17|78.67|79.13|78.63|4
1736610410000|2025-01-11 15:46:50|79.14|78.64|79.14|78.64|79.16|78.66|79.14|78.64|4
1736610420000|2025-01-11 15:47:00|79.15|78.65|79.18|78.68|79.2|78.7|79.15|78.65|6
1736610430000|2025-01-11 15:47:10|79.16|78.66|79.12|78.62|79.16|78.66|79.12|78.62|5
1736610440000|2025-01-11 15:47:20|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1736610450000|2025-01-11 15:47:30|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1736610460000|2025-01-11 15:47:40|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736610470000|2025-01-11 15:47:50|79.15|78.65|79.18|78.68|79.19|78.69|79.15|78.65|3
1736610480000|2025-01-11 15:48:00|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736610490000|2025-01-11 15:48:10|79.16|78.66|79.16|78.66|79.16|78.66|79.15|78.65|3
1736610500000|2025-01-11 15:48:20|79.15|78.65|79.16|78.66|79.18|78.68|79.15|78.65|5
1736610510000|2025-01-11 15:48:30|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|3
1736610550000|2025-01-11 15:49:10|79.12|78.62|79.12|78.62|79.13|78.63|79.11|78.61|5
1736610560000|2025-01-11 15:49:20|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1736610570000|2025-01-11 15:49:30|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736610590000|2025-01-11 15:49:50|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1736610600000|2025-01-11 15:50:00|79.11|78.61|79.06|78.56|79.11|78.61|79.06|78.56|6
1736610620000|2025-01-11 15:50:20|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|5
1736610630000|2025-01-11 15:50:30|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|3
1736610640000|2025-01-11 15:50:40|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1736610650000|2025-01-11 15:50:50|79.07|78.57|79.07|78.57|79.07|78.57|79.06|78.56|3
1736610660000|2025-01-11 15:51:00|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736610670000|2025-01-11 15:51:10|79.05|78.55|79.03|78.53|79.05|78.55|79.02|78.52|5
1736610720000|2025-01-11 15:52:00|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736610740000|2025-01-11 15:52:20|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736610750000|2025-01-11 15:52:30|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1736610770000|2025-01-11 15:52:50|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736610780000|2025-01-11 15:53:00|79.01|78.51|78.97|78.47|79.01|78.51|78.97|78.47|6
1736610820000|2025-01-11 15:53:40|78.98|78.48|79|78.5|79|78.5|78.98|78.48|3
1736610830000|2025-01-11 15:53:50|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|4
1736610840000|2025-01-11 15:54:00|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1736610850000|2025-01-11 15:54:10|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1736610860000|2025-01-11 15:54:20|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1736610880000|2025-01-11 15:54:40|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736610890000|2025-01-11 15:54:50|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736610900000|2025-01-11 15:55:00|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1736610910000|2025-01-11 15:55:10|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736610920000|2025-01-11 15:55:20|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1736610930000|2025-01-11 15:55:30|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1736610950000|2025-01-11 15:55:50|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1736610960000|2025-01-11 15:56:00|79.11|78.61|79.1|78.6|79.11|78.61|79.1|78.6|2
1736610970000|2025-01-11 15:56:10|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|4
1736610980000|2025-01-11 15:56:20|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1736611000000|2025-01-11 15:56:40|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736611010000|2025-01-11 15:56:50|79.07|78.57|79.1|78.6|79.11|78.61|79.07|78.57|3
1736611030000|2025-01-11 15:57:10|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|5
1736611040000|2025-01-11 15:57:20|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1736611060000|2025-01-11 15:57:40|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736611080000|2025-01-11 15:58:00|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736611090000|2025-01-11 15:58:10|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736611100000|2025-01-11 15:58:20|79|78.5|79.01|78.51|79.02|78.52|79|78.5|4
1736611110000|2025-01-11 15:58:30|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736611120000|2025-01-11 15:58:40|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736611140000|2025-01-11 15:59:00|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1736611150000|2025-01-11 15:59:10|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1736611160000|2025-01-11 15:59:20|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1736611170000|2025-01-11 15:59:30|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1736611190000|2025-01-11 15:59:50|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736611200000|2025-01-11 16:00:00|79.07|78.57|79.07|78.57|79.09|78.59|79.07|78.57|5
1736611210000|2025-01-11 16:00:10|79.11|78.61|79.15|78.65|79.15|78.65|79.1|78.6|9
1736611220000|2025-01-11 16:00:20|79.14|78.64|79.15|78.65|79.17|78.67|79.14|78.64|8
1736611230000|2025-01-11 16:00:30|79.16|78.66|79.16|78.66|79.16|78.66|79.15|78.65|3
1736611240000|2025-01-11 16:00:40|79.17|78.67|79.2|78.7|79.2|78.7|79.16|78.66|5
1736611250000|2025-01-11 16:00:50|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|3
1736611260000|2025-01-11 16:01:00|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1736611270000|2025-01-11 16:01:10|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|3
1736611280000|2025-01-11 16:01:20|79.11|78.61|79.12|78.62|79.13|78.63|79.11|78.61|4
1736611300000|2025-01-11 16:01:40|79.1|78.6|79.09|78.59|79.1|78.6|79.08|78.58|6
1736611310000|2025-01-11 16:01:50|79.11|78.61|79.1|78.6|79.11|78.61|79.1|78.6|2
1736611320000|2025-01-11 16:02:00|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|6
1736611340000|2025-01-11 16:02:20|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|5
1736611350000|2025-01-11 16:02:30|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1736611370000|2025-01-11 16:02:50|79.02|78.52|79.01|78.51|79.02|78.52|79|78.5|5
1736611380000|2025-01-11 16:03:00|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736611390000|2025-01-11 16:03:10|79.04|78.54|79.03|78.53|79.04|78.54|79.02|78.52|6
1736611400000|2025-01-11 16:03:20|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|2
1736611410000|2025-01-11 16:03:30|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|8
1736611420000|2025-01-11 16:03:40|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|3
1736611440000|2025-01-11 16:04:00|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1736611490000|2025-01-11 16:04:50|79.09|78.59|79.05|78.55|79.09|78.59|79.05|78.55|5
1736611500000|2025-01-11 16:05:00|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736611510000|2025-01-11 16:05:10|79.1|78.6|79.04|78.54|79.1|78.6|79.04|78.54|6
1736611520000|2025-01-11 16:05:20|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1736611530000|2025-01-11 16:05:30|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736611540000|2025-01-11 16:05:40|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|6
1736611550000|2025-01-11 16:05:50|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|4
1736611560000|2025-01-11 16:06:00|79.02|78.52|79|78.5|79.02|78.52|79|78.5|3
1736611570000|2025-01-11 16:06:10|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736611580000|2025-01-11 16:06:20|79.01|78.51|78.96|78.46|79.01|78.51|78.96|78.46|3
1736611590000|2025-01-11 16:06:30|78.95|78.45|78.95|78.45|78.96|78.46|78.94|78.44|4
1736611600000|2025-01-11 16:06:40|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1736611610000|2025-01-11 16:06:50|78.99|78.49|78.99|78.49|79|78.5|78.99|78.49|3
1736611620000|2025-01-11 16:07:00|78.97|78.47|78.92|78.42|78.97|78.47|78.92|78.42|5
1736611630000|2025-01-11 16:07:10|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736611640000|2025-01-11 16:07:20|78.91|78.41|78.87|78.37|78.91|78.41|78.86|78.36|5
1736611650000|2025-01-11 16:07:30|78.86|78.36|78.85|78.35|78.86|78.36|78.84|78.34|4
1736611660000|2025-01-11 16:07:40|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736611670000|2025-01-11 16:07:50|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736611680000|2025-01-11 16:08:00|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736611700000|2025-01-11 16:08:20|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|2
1736611710000|2025-01-11 16:08:30|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1736611720000|2025-01-11 16:08:40|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|4
1736611730000|2025-01-11 16:08:50|78.83|78.33|78.84|78.34|78.85|78.35|78.83|78.33|4
1736611740000|2025-01-11 16:09:00|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|5
1736611750000|2025-01-11 16:09:10|78.84|78.34|78.93|78.43|78.96|78.46|78.84|78.34|7
1736611780000|2025-01-11 16:09:40|78.94|78.44|78.92|78.42|78.94|78.44|78.92|78.42|3
1736611790000|2025-01-11 16:09:50|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736611800000|2025-01-11 16:10:00|78.93|78.43|78.9|78.4|78.93|78.43|78.89|78.39|6
1736611810000|2025-01-11 16:10:10|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|6
1736611820000|2025-01-11 16:10:20|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|2
1736611830000|2025-01-11 16:10:30|78.88|78.38|78.86|78.36|78.88|78.38|78.86|78.36|3
1736611840000|2025-01-11 16:10:40|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1736611860000|2025-01-11 16:11:00|78.89|78.39|78.91|78.41|78.91|78.41|78.88|78.38|4
1736611870000|2025-01-11 16:11:10|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1736611900000|2025-01-11 16:11:40|78.92|78.42|78.96|78.46|78.96|78.46|78.92|78.42|5
1736611910000|2025-01-11 16:11:50|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1736611920000|2025-01-11 16:12:00|78.98|78.48|79.03|78.53|79.05|78.55|78.98|78.48|10
1736611930000|2025-01-11 16:12:10|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736611970000|2025-01-11 16:12:50|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1736611980000|2025-01-11 16:13:00|79.01|78.51|79.02|78.52|79.02|78.52|79|78.5|4
1736611990000|2025-01-11 16:13:10|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736612030000|2025-01-11 16:13:50|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736612040000|2025-01-11 16:14:00|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|4
1736612050000|2025-01-11 16:14:10|79.1|78.6|79.07|78.57|79.1|78.6|79.07|78.57|3
1736612060000|2025-01-11 16:14:20|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|3
1736612070000|2025-01-11 16:14:30|79.05|78.55|79.05|78.55|79.05|78.55|79.04|78.54|3
1736612080000|2025-01-11 16:14:40|79.03|78.53|79.02|78.52|79.04|78.54|79.02|78.52|4
1736612090000|2025-01-11 16:14:50|79.01|78.51|79.01|78.51|79.02|78.52|78.99|78.49|6
1736612100000|2025-01-11 16:15:00|79|78.5|78.96|78.46|79.01|78.51|78.96|78.46|6
1736612110000|2025-01-11 16:15:10|78.97|78.47|78.96|78.46|79.01|78.51|78.96|78.46|10
1736612120000|2025-01-11 16:15:20|78.97|78.47|79|78.5|79|78.5|78.96|78.46|8
1736612130000|2025-01-11 16:15:30|79.01|78.51|79.05|78.55|79.05|78.55|79.01|78.51|8
1736612140000|2025-01-11 16:15:40|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1736612150000|2025-01-11 16:15:50|79.04|78.54|79.03|78.53|79.04|78.54|79.02|78.52|5
1736612160000|2025-01-11 16:16:00|79.02|78.52|79.04|78.54|79.05|78.55|79.02|78.52|5
1736612170000|2025-01-11 16:16:10|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1736612180000|2025-01-11 16:16:20|79.07|78.57|79.07|78.57|79.11|78.61|79.07|78.57|5
1736612190000|2025-01-11 16:16:30|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1736612200000|2025-01-11 16:16:40|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736612210000|2025-01-11 16:16:50|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736612220000|2025-01-11 16:17:00|79.06|78.56|79.06|78.56|79.08|78.58|79.06|78.56|7
1736612230000|2025-01-11 16:17:10|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1736612240000|2025-01-11 16:17:20|79.09|78.59|79.07|78.57|79.1|78.6|79.07|78.57|7
1736612250000|2025-01-11 16:17:30|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736612260000|2025-01-11 16:17:40|79.05|78.55|79.01|78.51|79.05|78.55|79.01|78.51|5
1736612270000|2025-01-11 16:17:50|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1736612280000|2025-01-11 16:18:00|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|3
1736612290000|2025-01-11 16:18:10|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1736612300000|2025-01-11 16:18:20|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|4
1736612310000|2025-01-11 16:18:30|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736612320000|2025-01-11 16:18:40|78.92|78.42|78.88|78.38|78.92|78.42|78.88|78.38|5
1736612330000|2025-01-11 16:18:50|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|3
1736612340000|2025-01-11 16:19:00|78.9|78.4|78.86|78.36|78.9|78.4|78.86|78.36|4
1736612360000|2025-01-11 16:19:20|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736612370000|2025-01-11 16:19:30|78.9|78.4|78.88|78.38|78.91|78.41|78.88|78.38|5
1736612380000|2025-01-11 16:19:40|78.89|78.39|78.86|78.36|78.9|78.4|78.86|78.36|6
1736612400000|2025-01-11 16:20:00|78.87|78.37|78.9|78.4|78.91|78.41|78.87|78.37|10
1736612410000|2025-01-11 16:20:10|78.89|78.39|78.83|78.33|78.89|78.39|78.83|78.33|4
1736612420000|2025-01-11 16:20:20|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736612440000|2025-01-11 16:20:40|78.83|78.33|78.85|78.35|78.86|78.36|78.83|78.33|7
1736612460000|2025-01-11 16:21:00|78.84|78.34|78.85|78.35|78.86|78.36|78.84|78.34|4
1736612470000|2025-01-11 16:21:10|78.86|78.36|78.87|78.37|78.9|78.4|78.86|78.36|11
1736612480000|2025-01-11 16:21:20|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|6
1736612490000|2025-01-11 16:21:30|78.88|78.38|78.88|78.38|78.9|78.4|78.88|78.38|4
1736612500000|2025-01-11 16:21:40|78.87|78.37|78.85|78.35|78.87|78.37|78.84|78.34|4
1736612510000|2025-01-11 16:21:50|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1736612520000|2025-01-11 16:22:00|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1736612530000|2025-01-11 16:22:10|78.87|78.37|78.87|78.37|78.88|78.38|78.86|78.36|7
1736612540000|2025-01-11 16:22:20|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736612550000|2025-01-11 16:22:30|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|4
1736612560000|2025-01-11 16:22:40|78.84|78.34|78.83|78.33|78.85|78.35|78.83|78.33|4
1736612580000|2025-01-11 16:23:00|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1736612590000|2025-01-11 16:23:10|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1736612600000|2025-01-11 16:23:20|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|5
1736612610000|2025-01-11 16:23:30|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|3
1736612620000|2025-01-11 16:23:40|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736612630000|2025-01-11 16:23:50|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|4
1736612640000|2025-01-11 16:24:00|78.87|78.37|78.87|78.37|78.89|78.39|78.86|78.36|6
1736612650000|2025-01-11 16:24:10|78.85|78.35|78.83|78.33|78.86|78.36|78.83|78.33|5
1736612660000|2025-01-11 16:24:20|78.86|78.36|78.83|78.33|78.86|78.36|78.83|78.33|2
1736612670000|2025-01-11 16:24:30|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736612710000|2025-01-11 16:25:10|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|6
1736612720000|2025-01-11 16:25:20|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|2
1736612730000|2025-01-11 16:25:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736612740000|2025-01-11 16:25:40|78.86|78.36|78.86|78.36|78.86|78.36|78.85|78.35|3
1736612770000|2025-01-11 16:26:10|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|3
1736612780000|2025-01-11 16:26:20|78.86|78.36|78.86|78.36|78.87|78.37|78.86|78.36|3
1736612800000|2025-01-11 16:26:40|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736612810000|2025-01-11 16:26:50|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1736612820000|2025-01-11 16:27:00|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|3
1736612830000|2025-01-11 16:27:10|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1736612840000|2025-01-11 16:27:20|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|3
1736612860000|2025-01-11 16:27:40|78.83|78.33|78.86|78.36|78.87|78.37|78.83|78.33|5
1736612890000|2025-01-11 16:28:10|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1736612900000|2025-01-11 16:28:20|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736612910000|2025-01-11 16:28:30|78.91|78.41|78.91|78.41|78.92|78.42|78.91|78.41|3
1736612920000|2025-01-11 16:28:40|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1736612930000|2025-01-11 16:28:50|78.94|78.44|78.96|78.46|78.97|78.47|78.94|78.44|5
1736612950000|2025-01-11 16:29:10|78.97|78.47|78.97|78.47|78.98|78.48|78.97|78.47|3
1736612980000|2025-01-11 16:29:40|78.98|78.48|79.02|78.52|79.03|78.53|78.98|78.48|4
1736612990000|2025-01-11 16:29:50|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736613000000|2025-01-11 16:30:00|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1736613010000|2025-01-11 16:30:10|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736613020000|2025-01-11 16:30:20|79.03|78.53|79.06|78.56|79.06|78.56|79.03|78.53|3
1736613040000|2025-01-11 16:30:40|79.07|78.57|79.07|78.57|79.08|78.58|79.07|78.57|3
1736613050000|2025-01-11 16:30:50|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|3
1736613060000|2025-01-11 16:31:00|79.07|78.57|79.07|78.57|79.07|78.57|79.06|78.56|3
1736613070000|2025-01-11 16:31:10|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1736613080000|2025-01-11 16:31:20|79.08|78.58|79.12|78.62|79.12|78.62|79.07|78.57|4
1736613090000|2025-01-11 16:31:30|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|3
1736613100000|2025-01-11 16:31:40|79.12|78.62|79.09|78.59|79.12|78.62|79.08|78.58|8
1736613110000|2025-01-11 16:31:50|79.07|78.57|79.08|78.58|79.11|78.61|79.06|78.56|5
1736613120000|2025-01-11 16:32:00|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736613130000|2025-01-11 16:32:10|79.1|78.6|79.03|78.53|79.1|78.6|79.03|78.53|7
1736613140000|2025-01-11 16:32:20|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1736613170000|2025-01-11 16:32:50|79.02|78.52|79.02|78.52|79.03|78.53|79.02|78.52|3
1736613180000|2025-01-11 16:33:00|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736613210000|2025-01-11 16:33:30|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1736613220000|2025-01-11 16:33:40|79.04|78.54|79.1|78.6|79.1|78.6|79.04|78.54|5
1736613230000|2025-01-11 16:33:50|79.09|78.59|79.13|78.63|79.14|78.64|79.09|78.59|6
1736613240000|2025-01-11 16:34:00|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|4
1736613260000|2025-01-11 16:34:20|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736613270000|2025-01-11 16:34:30|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|4
1736613280000|2025-01-11 16:34:40|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1736613290000|2025-01-11 16:34:50|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1736613300000|2025-01-11 16:35:00|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1736613310000|2025-01-11 16:35:10|79.16|78.66|79.13|78.63|79.16|78.66|79.13|78.63|6
1736613320000|2025-01-11 16:35:20|79.12|78.62|79.08|78.58|79.13|78.63|79.08|78.58|5
1736613330000|2025-01-11 16:35:30|79.07|78.57|79.07|78.57|79.08|78.58|79.07|78.57|3
1736613340000|2025-01-11 16:35:40|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1736613350000|2025-01-11 16:35:50|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1736613360000|2025-01-11 16:36:00|79.11|78.61|79.11|78.61|79.14|78.64|79.11|78.61|6
1736613370000|2025-01-11 16:36:10|79.12|78.62|79.08|78.58|79.12|78.62|79.07|78.57|6
1736613380000|2025-01-11 16:36:20|79.09|78.59|79.08|78.58|79.13|78.63|79.08|78.58|9
1736613400000|2025-01-11 16:36:40|79.07|78.57|79.08|78.58|79.09|78.59|79.07|78.57|3
1736613410000|2025-01-11 16:36:50|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1736613420000|2025-01-11 16:37:00|79.07|78.57|79.13|78.63|79.13|78.63|79.07|78.57|4
1736613430000|2025-01-11 16:37:10|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|2
1736613450000|2025-01-11 16:37:30|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|5
1736613460000|2025-01-11 16:37:40|79.18|78.68|79.22|78.72|79.22|78.72|79.17|78.67|4
1736613470000|2025-01-11 16:37:50|79.23|78.73|79.25|78.75|79.25|78.75|79.23|78.73|5
1736613480000|2025-01-11 16:38:00|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736613490000|2025-01-11 16:38:10|79.25|78.75|79.28|78.78|79.29|78.79|79.25|78.75|7
1736613500000|2025-01-11 16:38:20|79.29|78.79|79.32|78.82|79.34|78.84|79.29|78.79|8
1736613510000|2025-01-11 16:38:30|79.31|78.81|79.31|78.81|79.31|78.81|79.27|78.77|8
1736613520000|2025-01-11 16:38:40|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1736613530000|2025-01-11 16:38:50|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|5
1736613540000|2025-01-11 16:39:00|79.31|78.81|79.28|78.78|79.31|78.81|79.28|78.78|3
1736613550000|2025-01-11 16:39:10|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1736613570000|2025-01-11 16:39:30|79.27|78.77|79.28|78.78|79.31|78.81|79.27|78.77|6
1736613580000|2025-01-11 16:39:40|79.27|78.77|79.28|78.78|79.28|78.78|79.27|78.77|2
1736613600000|2025-01-11 16:40:00|79.29|78.79|79.33|78.83|79.34|78.84|79.29|78.79|4
1736613610000|2025-01-11 16:40:10|79.34|78.84|79.36|78.86|79.36|78.86|79.34|78.84|3
1736613620000|2025-01-11 16:40:20|79.37|78.87|79.36|78.86|79.37|78.87|79.35|78.85|4
1736613630000|2025-01-11 16:40:30|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|4
1736613640000|2025-01-11 16:40:40|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736613650000|2025-01-11 16:40:50|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1736613660000|2025-01-11 16:41:00|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1736613670000|2025-01-11 16:41:10|79.39|78.89|79.42|78.92|79.42|78.92|79.39|78.89|3
1736613680000|2025-01-11 16:41:20|79.41|78.91|79.37|78.87|79.43|78.93|79.36|78.86|8
1736613700000|2025-01-11 16:41:40|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|4
1736613710000|2025-01-11 16:41:50|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|2
1736613720000|2025-01-11 16:42:00|79.4|78.9|79.43|78.93|79.43|78.93|79.4|78.9|4
1736613730000|2025-01-11 16:42:10|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1736613740000|2025-01-11 16:42:20|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1736613750000|2025-01-11 16:42:30|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|3
1736613770000|2025-01-11 16:42:50|79.44|78.94|79.42|78.92|79.44|78.94|79.4|78.9|5
1736613780000|2025-01-11 16:43:00|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|2
1736613790000|2025-01-11 16:43:10|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1736613800000|2025-01-11 16:43:20|79.43|78.93|79.43|78.93|79.44|78.94|79.43|78.93|3
1736613810000|2025-01-11 16:43:30|79.42|78.92|79.43|78.93|79.43|78.93|79.39|78.89|8
1736613820000|2025-01-11 16:43:40|79.42|78.92|79.39|78.89|79.43|78.93|79.39|78.89|6
1736613830000|2025-01-11 16:43:50|79.38|78.88|79.38|78.88|79.39|78.89|79.38|78.88|3
1736613840000|2025-01-11 16:44:00|79.4|78.9|79.43|78.93|79.43|78.93|79.4|78.9|5
1736613870000|2025-01-11 16:44:30|79.45|78.95|79.47|78.97|79.48|78.98|79.45|78.95|6
1736613880000|2025-01-11 16:44:40|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1736613890000|2025-01-11 16:44:50|79.46|78.96|79.42|78.92|79.46|78.96|79.42|78.92|4
1736613900000|2025-01-11 16:45:00|79.43|78.93|79.43|78.93|79.43|78.93|79.42|78.92|3
1736613910000|2025-01-11 16:45:10|79.42|78.92|79.37|78.87|79.42|78.92|79.37|78.87|7
1736613920000|2025-01-11 16:45:20|79.35|78.85|79.35|78.85|79.37|78.87|79.34|78.84|10
1736613930000|2025-01-11 16:45:30|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1736613940000|2025-01-11 16:45:40|79.35|78.85|79.42|78.92|79.42|78.92|79.34|78.84|7
1736613950000|2025-01-11 16:45:50|79.41|78.91|79.36|78.86|79.41|78.91|79.36|78.86|6
1736613960000|2025-01-11 16:46:00|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|3
1736613970000|2025-01-11 16:46:10|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1736613980000|2025-01-11 16:46:20|79.37|78.87|79.44|78.94|79.44|78.94|79.37|78.87|8
1736613990000|2025-01-11 16:46:30|79.45|78.95|79.43|78.93|79.45|78.95|79.42|78.92|5
1736614000000|2025-01-11 16:46:40|79.42|78.92|79.37|78.87|79.42|78.92|79.37|78.87|5
1736614010000|2025-01-11 16:46:50|79.36|78.86|79.36|78.86|79.38|78.88|79.36|78.86|4
1736614020000|2025-01-11 16:47:00|79.37|78.87|79.51|79.01|79.52|79.02|79.37|78.87|11
1736614030000|2025-01-11 16:47:10|79.49|78.99|79.53|79.03|79.56|79.06|79.49|78.99|11
1736614040000|2025-01-11 16:47:20|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736614050000|2025-01-11 16:47:30|79.52|79.02|79.52|79.02|79.53|79.03|79.5|79|9
1736614060000|2025-01-11 16:47:40|79.51|79.01|79.51|79.01|79.52|79.02|79.51|79.01|3
1736614070000|2025-01-11 16:47:50|79.52|79.02|79.48|78.98|79.54|79.04|79.48|78.98|8
1736614080000|2025-01-11 16:48:00|79.47|78.97|79.48|78.98|79.52|79.02|79.46|78.96|13
1736614090000|2025-01-11 16:48:10|79.49|78.99|79.48|78.98|79.52|79.02|79.48|78.98|9
1736614100000|2025-01-11 16:48:20|79.47|78.97|79.48|78.98|79.48|78.98|79.46|78.96|6
1736614110000|2025-01-11 16:48:30|79.47|78.97|79.46|78.96|79.48|78.98|79.45|78.95|6
1736614120000|2025-01-11 16:48:40|79.45|78.95|79.45|78.95|79.45|78.95|79.44|78.94|3
1736614140000|2025-01-11 16:49:00|79.44|78.94|79.42|78.92|79.44|78.94|79.42|78.92|3
1736614150000|2025-01-11 16:49:10|79.43|78.93|79.57|79.07|79.57|79.07|79.42|78.92|11
1736614160000|2025-01-11 16:49:20|79.56|79.06|79.57|79.07|79.57|79.07|79.54|79.04|11
1736614170000|2025-01-11 16:49:30|79.56|79.06|79.64|79.14|79.64|79.14|79.54|79.04|11
1736614180000|2025-01-11 16:49:40|79.63|79.13|79.63|79.13|79.64|79.14|79.62|79.12|7
1736614190000|2025-01-11 16:49:50|79.62|79.12|79.59|79.09|79.62|79.12|79.59|79.09|10
1736614200000|2025-01-11 16:50:00|79.58|79.08|79.63|79.13|79.64|79.14|79.58|79.08|13
1736614210000|2025-01-11 16:50:10|79.62|79.12|79.63|79.13|79.63|79.13|79.59|79.09|9
1736614220000|2025-01-11 16:50:20|79.62|79.12|79.62|79.12|79.62|79.12|79.58|79.08|9
1736614230000|2025-01-11 16:50:30|79.63|79.13|79.64|79.14|79.64|79.14|79.62|79.12|3
1736614250000|2025-01-11 16:50:50|79.63|79.13|79.59|79.09|79.63|79.13|79.58|79.08|4
1736614260000|2025-01-11 16:51:00|79.6|79.1|79.65|79.15|79.65|79.15|79.59|79.09|8
1736614270000|2025-01-11 16:51:10|79.64|79.14|79.66|79.16|79.68|79.18|79.63|79.13|13
1736614280000|2025-01-11 16:51:20|79.65|79.15|79.61|79.11|79.66|79.16|79.59|79.09|13
1736614290000|2025-01-11 16:51:30|79.62|79.12|79.61|79.11|79.64|79.14|79.61|79.11|4
1736614300000|2025-01-11 16:51:40|79.6|79.1|79.57|79.07|79.6|79.1|79.57|79.07|7
1736614310000|2025-01-11 16:51:50|79.58|79.08|79.58|79.08|79.6|79.1|79.57|79.07|8
1736614320000|2025-01-11 16:52:00|79.59|79.09|79.64|79.14|79.64|79.14|79.58|79.08|10
1736614330000|2025-01-11 16:52:10|79.63|79.13|79.59|79.09|79.63|79.13|79.56|79.06|10
1736614340000|2025-01-11 16:52:20|79.64|79.14|79.58|79.08|79.64|79.14|79.57|79.07|8
1736614350000|2025-01-11 16:52:30|79.59|79.09|79.58|79.08|79.6|79.1|79.58|79.08|6
1736614360000|2025-01-11 16:52:40|79.57|79.07|79.53|79.03|79.57|79.07|79.53|79.03|5
1736614370000|2025-01-11 16:52:50|79.52|79.02|79.48|78.98|79.52|79.02|79.48|78.98|4
1736614380000|2025-01-11 16:53:00|79.49|78.99|79.53|79.03|79.53|79.03|79.49|78.99|7
1736614390000|2025-01-11 16:53:10|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|6
1736614400000|2025-01-11 16:53:20|79.56|79.06|79.54|79.04|79.57|79.07|79.54|79.04|4
1736614410000|2025-01-11 16:53:30|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1736614420000|2025-01-11 16:53:40|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1736614430000|2025-01-11 16:53:50|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|4
1736614440000|2025-01-11 16:54:00|79.53|79.03|79.54|79.04|79.54|79.04|79.52|79.02|4
1736614450000|2025-01-11 16:54:10|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1736614460000|2025-01-11 16:54:20|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|4
1736614470000|2025-01-11 16:54:30|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1736614490000|2025-01-11 16:54:50|79.56|79.06|79.56|79.06|79.59|79.09|79.56|79.06|9
1736614500000|2025-01-11 16:55:00|79.55|79.05|79.55|79.05|79.56|79.06|79.54|79.04|5
1736614510000|2025-01-11 16:55:10|79.56|79.06|79.62|79.12|79.62|79.12|79.56|79.06|7
1736614520000|2025-01-11 16:55:20|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|6
1736614530000|2025-01-11 16:55:30|79.63|79.13|79.65|79.15|79.66|79.16|79.63|79.13|8
1736614540000|2025-01-11 16:55:40|79.66|79.16|79.64|79.14|79.68|79.18|79.63|79.13|10
1736614560000|2025-01-11 16:56:00|79.67|79.17|79.66|79.16|79.67|79.17|79.65|79.15|4
1736614570000|2025-01-11 16:56:10|79.67|79.17|79.73|79.23|79.74|79.24|79.67|79.17|6
1736614580000|2025-01-11 16:56:20|79.72|79.22|79.71|79.21|79.72|79.22|79.7|79.2|5
1736614590000|2025-01-11 16:56:30|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736614620000|2025-01-11 16:57:00|79.74|79.24|79.74|79.24|79.74|79.24|79.74|79.24|1
1736614630000|2025-01-11 16:57:10|79.75|79.25|79.75|79.25|79.76|79.26|79.74|79.24|5
1736614640000|2025-01-11 16:57:20|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|4
1736614650000|2025-01-11 16:57:30|79.74|79.24|79.85|79.35|79.86|79.36|79.74|79.24|10
1736614660000|2025-01-11 16:57:40|79.84|79.34|79.79|79.29|79.84|79.34|79.79|79.29|5
1736614670000|2025-01-11 16:57:50|79.8|79.3|79.79|79.29|79.8|79.3|79.78|79.28|4
1736614680000|2025-01-11 16:58:00|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|4
1736614690000|2025-01-11 16:58:10|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736614700000|2025-01-11 16:58:20|79.76|79.26|79.67|79.17|79.76|79.26|79.67|79.17|5
1736614710000|2025-01-11 16:58:30|79.68|79.18|79.71|79.21|79.71|79.21|79.68|79.18|3
1736614720000|2025-01-11 16:58:40|79.72|79.22|79.71|79.21|79.72|79.22|79.7|79.2|4
1736614730000|2025-01-11 16:58:50|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|2
1736614740000|2025-01-11 16:59:00|79.73|79.23|79.68|79.18|79.73|79.23|79.68|79.18|11
1736614750000|2025-01-11 16:59:10|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1736614760000|2025-01-11 16:59:20|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1736614770000|2025-01-11 16:59:30|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736614780000|2025-01-11 16:59:40|79.66|79.16|79.67|79.17|79.68|79.18|79.66|79.16|3
1736614790000|2025-01-11 16:59:50|79.68|79.18|79.66|79.16|79.68|79.18|79.66|79.16|3
1736614800000|2025-01-11 17:00:00|79.65|79.15|79.73|79.23|79.73|79.23|79.65|79.15|5
1736614810000|2025-01-11 17:00:10|79.74|79.24|79.75|79.25|79.76|79.26|79.74|79.24|8
1736614820000|2025-01-11 17:00:20|79.74|79.24|79.67|79.17|79.74|79.24|79.67|79.17|11
1736614830000|2025-01-11 17:00:30|79.65|79.15|79.62|79.12|79.65|79.15|79.62|79.12|4
1736614840000|2025-01-11 17:00:40|79.58|79.08|79.56|79.06|79.58|79.08|79.54|79.04|6
1736614850000|2025-01-11 17:00:50|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1736614860000|2025-01-11 17:01:00|79.56|79.06|79.62|79.12|79.63|79.13|79.56|79.06|10
1736614870000|2025-01-11 17:01:10|79.61|79.11|79.57|79.07|79.61|79.11|79.57|79.07|9
1736614880000|2025-01-11 17:01:20|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|3
1736614890000|2025-01-11 17:01:30|79.57|79.07|79.55|79.05|79.57|79.07|79.54|79.04|7
1736614900000|2025-01-11 17:01:40|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|4
1736614910000|2025-01-11 17:01:50|79.56|79.06|79.58|79.08|79.58|79.08|79.54|79.04|12
1736614920000|2025-01-11 17:02:00|79.59|79.09|79.64|79.14|79.65|79.15|79.59|79.09|7
1736614930000|2025-01-11 17:02:10|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1736614940000|2025-01-11 17:02:20|79.61|79.11|79.61|79.11|79.62|79.12|79.57|79.07|7
1736614950000|2025-01-11 17:02:30|79.62|79.12|79.56|79.06|79.64|79.14|79.56|79.06|9
1736614960000|2025-01-11 17:02:40|79.57|79.07|79.61|79.11|79.61|79.11|79.57|79.07|4
1736614970000|2025-01-11 17:02:50|79.6|79.1|79.57|79.07|79.6|79.1|79.57|79.07|4
1736614980000|2025-01-11 17:03:00|79.58|79.08|79.62|79.12|79.62|79.12|79.57|79.07|5
1736614990000|2025-01-11 17:03:10|79.61|79.11|79.57|79.07|79.61|79.11|79.56|79.06|8
1736615000000|2025-01-11 17:03:20|79.56|79.06|79.56|79.06|79.57|79.07|79.56|79.06|3
1736615010000|2025-01-11 17:03:30|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|6
1736615020000|2025-01-11 17:03:40|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1736615030000|2025-01-11 17:03:50|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1736615040000|2025-01-11 17:04:00|79.55|79.05|79.59|79.09|79.62|79.12|79.55|79.05|11
1736615050000|2025-01-11 17:04:10|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|8
1736615060000|2025-01-11 17:04:20|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1736615070000|2025-01-11 17:04:30|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1736615080000|2025-01-11 17:04:40|79.53|79.03|79.52|79.02|79.54|79.04|79.52|79.02|4
1736615090000|2025-01-11 17:04:50|79.53|79.03|79.46|78.96|79.53|79.03|79.46|78.96|7
1736615100000|2025-01-11 17:05:00|79.45|78.95|79.42|78.92|79.45|78.95|79.41|78.91|7
1736615110000|2025-01-11 17:05:10|79.39|78.89|79.41|78.91|79.42|78.92|79.38|78.88|5
1736615120000|2025-01-11 17:05:20|79.4|78.9|79.35|78.85|79.4|78.9|79.34|78.84|6
1736615130000|2025-01-11 17:05:30|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736615140000|2025-01-11 17:05:40|79.33|78.83|79.25|78.75|79.34|78.84|79.24|78.74|9
1736615150000|2025-01-11 17:05:50|79.24|78.74|79.26|78.76|79.26|78.76|79.23|78.73|5
1736615160000|2025-01-11 17:06:00|79.27|78.77|79.23|78.73|79.27|78.77|79.22|78.72|9
1736615170000|2025-01-11 17:06:10|79.24|78.74|79.24|78.74|79.25|78.75|79.23|78.73|11
1736615180000|2025-01-11 17:06:20|79.26|78.76|79.32|78.82|79.32|78.82|79.24|78.74|14
1736615190000|2025-01-11 17:06:30|79.31|78.81|79.34|78.84|79.35|78.85|79.31|78.81|8
1736615200000|2025-01-11 17:06:40|79.33|78.83|79.37|78.87|79.38|78.88|79.33|78.83|11
1736615210000|2025-01-11 17:06:50|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1736615220000|2025-01-11 17:07:00|79.37|78.87|79.37|78.87|79.43|78.93|79.37|78.87|7
1736615230000|2025-01-11 17:07:10|79.36|78.86|79.41|78.91|79.42|78.92|79.36|78.86|7
1736615240000|2025-01-11 17:07:20|79.4|78.9|79.38|78.88|79.4|78.9|79.38|78.88|3
1736615250000|2025-01-11 17:07:30|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|3
1736615260000|2025-01-11 17:07:40|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1736615280000|2025-01-11 17:08:00|79.38|78.88|79.35|78.85|79.38|78.88|79.34|78.84|6
1736615290000|2025-01-11 17:08:10|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1736615300000|2025-01-11 17:08:20|79.33|78.83|79.36|78.86|79.36|78.86|79.32|78.82|6
1736615310000|2025-01-11 17:08:30|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1736615320000|2025-01-11 17:08:40|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1736615330000|2025-01-11 17:08:50|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1736615340000|2025-01-11 17:09:00|79.37|78.87|79.43|78.93|79.43|78.93|79.37|78.87|5
1736615350000|2025-01-11 17:09:10|79.42|78.92|79.36|78.86|79.42|78.92|79.36|78.86|6
1736615360000|2025-01-11 17:09:20|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1736615370000|2025-01-11 17:09:30|79.37|78.87|79.37|78.87|79.38|78.88|79.37|78.87|5
1736615380000|2025-01-11 17:09:40|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1736615390000|2025-01-11 17:09:50|79.38|78.88|79.4|78.9|79.41|78.91|79.37|78.87|8
1736615400000|2025-01-11 17:10:00|79.38|78.88|79.37|78.87|79.38|78.88|79.34|78.84|8
1736615410000|2025-01-11 17:10:10|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1736615420000|2025-01-11 17:10:20|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1736615440000|2025-01-11 17:10:40|79.35|78.85|79.35|78.85|79.35|78.85|79.32|78.82|6
1736615450000|2025-01-11 17:10:50|79.36|78.86|79.37|78.87|79.38|78.88|79.36|78.86|4
1736615460000|2025-01-11 17:11:00|79.4|78.9|79.34|78.84|79.42|78.92|79.34|78.84|9
1736615470000|2025-01-11 17:11:10|79.33|78.83|79.33|78.83|79.34|78.84|79.33|78.83|3
1736615480000|2025-01-11 17:11:20|79.34|78.84|79.26|78.76|79.34|78.84|79.26|78.76|8
1736615490000|2025-01-11 17:11:30|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|3
1736615500000|2025-01-11 17:11:40|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1736615510000|2025-01-11 17:11:50|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736615520000|2025-01-11 17:12:00|79.21|78.71|79.18|78.68|79.21|78.71|79.18|78.68|3
1736615530000|2025-01-11 17:12:10|79.17|78.67|79.13|78.63|79.18|78.68|79.13|78.63|13
1736615540000|2025-01-11 17:12:20|79.14|78.64|79.14|78.64|79.15|78.65|79.13|78.63|5
1736615550000|2025-01-11 17:12:30|79.13|78.63|79.05|78.55|79.13|78.63|79.05|78.55|9
1736615570000|2025-01-11 17:12:50|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1736615580000|2025-01-11 17:13:00|79|78.5|79.05|78.55|79.05|78.55|79|78.5|6
1736615600000|2025-01-11 17:13:20|79.04|78.54|79.03|78.53|79.04|78.54|79.02|78.52|4
1736615610000|2025-01-11 17:13:30|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1736615620000|2025-01-11 17:13:40|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|4
1736615630000|2025-01-11 17:13:50|79.04|78.54|79|78.5|79.04|78.54|79|78.5|7
1736615640000|2025-01-11 17:14:00|78.99|78.49|78.97|78.47|79|78.5|78.97|78.47|13
1736615650000|2025-01-11 17:14:10|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|4
1736615660000|2025-01-11 17:14:20|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1736615670000|2025-01-11 17:14:30|78.93|78.43|78.94|78.44|78.95|78.45|78.93|78.43|4
1736615680000|2025-01-11 17:14:40|78.95|78.45|78.93|78.43|78.95|78.45|78.93|78.43|3
1736615690000|2025-01-11 17:14:50|78.94|78.44|78.97|78.47|78.97|78.47|78.93|78.43|8
1736615700000|2025-01-11 17:15:00|78.98|78.48|78.93|78.43|78.98|78.48|78.93|78.43|5
1736615710000|2025-01-11 17:15:10|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|5
1736615720000|2025-01-11 17:15:20|78.89|78.39|78.86|78.36|78.91|78.41|78.85|78.35|14
1736615730000|2025-01-11 17:15:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736615740000|2025-01-11 17:15:40|78.84|78.34|78.89|78.39|78.9|78.4|78.84|78.34|8
1736615750000|2025-01-11 17:15:50|78.9|78.4|78.92|78.42|78.92|78.42|78.89|78.39|5
1736615760000|2025-01-11 17:16:00|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|4
1736615780000|2025-01-11 17:16:20|78.96|78.46|79.05|78.55|79.05|78.55|78.96|78.46|9
1736615790000|2025-01-11 17:16:30|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736615800000|2025-01-11 17:16:40|79.05|78.55|79.05|78.55|79.05|78.55|79.04|78.54|3
1736615820000|2025-01-11 17:17:00|79.08|78.58|79.1|78.6|79.1|78.6|79.06|78.56|8
1736615830000|2025-01-11 17:17:10|79.09|78.59|79.08|78.58|79.1|78.6|79.08|78.58|6
1736615840000|2025-01-11 17:17:20|79.07|78.57|79.09|78.59|79.11|78.61|79.05|78.55|10
1736615850000|2025-01-11 17:17:30|79.07|78.57|79.07|78.57|79.08|78.58|79.05|78.55|7
1736615860000|2025-01-11 17:17:40|79.08|78.58|79.05|78.55|79.09|78.59|79.05|78.55|10
1736615870000|2025-01-11 17:17:50|79.04|78.54|79.04|78.54|79.06|78.56|79.04|78.54|5
1736615880000|2025-01-11 17:18:00|79.05|78.55|78.94|78.44|79.05|78.55|78.94|78.44|12
1736615890000|2025-01-11 17:18:10|78.95|78.45|79|78.5|79|78.5|78.95|78.45|4
1736615900000|2025-01-11 17:18:20|79.02|78.52|79.03|78.53|79.03|78.53|79|78.5|6
1736615910000|2025-01-11 17:18:30|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1736615920000|2025-01-11 17:18:40|79|78.5|78.99|78.49|79.01|78.51|78.99|78.49|6
1736615930000|2025-01-11 17:18:50|79|78.5|79.02|78.52|79.02|78.52|79|78.5|3
1736615940000|2025-01-11 17:19:00|79.03|78.53|79.04|78.54|79.05|78.55|79.03|78.53|4
1736615950000|2025-01-11 17:19:10|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736615960000|2025-01-11 17:19:20|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1736615970000|2025-01-11 17:19:30|79.06|78.56|79.1|78.6|79.1|78.6|79.06|78.56|3
1736615980000|2025-01-11 17:19:40|79.09|78.59|79.06|78.56|79.11|78.61|79.06|78.56|7
1736615990000|2025-01-11 17:19:50|79.07|78.57|79.09|78.59|79.1|78.6|79.06|78.56|7
1736616000000|2025-01-11 17:20:00|79.1|78.6|79.04|78.54|79.12|78.62|79.04|78.54|8
1736616010000|2025-01-11 17:20:10|79.05|78.55|79.11|78.61|79.11|78.61|79.05|78.55|8
1736616020000|2025-01-11 17:20:20|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736616030000|2025-01-11 17:20:30|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|4
1736616040000|2025-01-11 17:20:40|79.13|78.63|79.14|78.64|79.19|78.69|79.13|78.63|8
1736616050000|2025-01-11 17:20:50|79.15|78.65|79.19|78.69|79.19|78.69|79.15|78.65|5
1736616060000|2025-01-11 17:21:00|79.2|78.7|79.21|78.71|79.22|78.72|79.2|78.7|4
1736616070000|2025-01-11 17:21:10|79.18|78.68|79.19|78.69|79.19|78.69|79.14|78.64|7
1736616080000|2025-01-11 17:21:20|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|3
1736616090000|2025-01-11 17:21:30|79.16|78.66|79.18|78.68|79.18|78.68|79.15|78.65|7
1736616100000|2025-01-11 17:21:40|79.19|78.69|79.21|78.71|79.21|78.71|79.18|78.68|4
1736616110000|2025-01-11 17:21:50|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|4
1736616120000|2025-01-11 17:22:00|79.25|78.75|79.28|78.78|79.28|78.78|79.25|78.75|9
1736616130000|2025-01-11 17:22:10|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|5
1736616140000|2025-01-11 17:22:20|79.33|78.83|79.29|78.79|79.33|78.83|79.29|78.79|4
1736616150000|2025-01-11 17:22:30|79.3|78.8|79.31|78.81|79.31|78.81|79.28|78.78|5
1736616160000|2025-01-11 17:22:40|79.3|78.8|79.28|78.78|79.31|78.81|79.28|78.78|3
1736616170000|2025-01-11 17:22:50|79.29|78.79|79.34|78.84|79.34|78.84|79.28|78.78|5
1736616180000|2025-01-11 17:23:00|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1736616190000|2025-01-11 17:23:10|79.35|78.85|79.35|78.85|79.37|78.87|79.34|78.84|6
1736616200000|2025-01-11 17:23:20|79.33|78.83|79.33|78.83|79.34|78.84|79.32|78.82|5
1736616210000|2025-01-11 17:23:30|79.32|78.82|79.33|78.83|79.34|78.84|79.32|78.82|4
1736616220000|2025-01-11 17:23:40|79.32|78.82|79.26|78.76|79.32|78.82|79.26|78.76|5
1736616240000|2025-01-11 17:24:00|79.29|78.79|79.26|78.76|79.32|78.82|79.26|78.76|11
1736616250000|2025-01-11 17:24:10|79.27|78.77|79.27|78.77|79.3|78.8|79.25|78.75|17
1736616260000|2025-01-11 17:24:20|79.26|78.76|79.26|78.76|79.29|78.79|79.25|78.75|6
1736616270000|2025-01-11 17:24:30|79.25|78.75|79.25|78.75|79.25|78.75|79.24|78.74|3
1736616280000|2025-01-11 17:24:40|79.26|78.76|79.26|78.76|79.26|78.76|79.25|78.75|3
1736616290000|2025-01-11 17:24:50|79.27|78.77|79.32|78.82|79.32|78.82|79.27|78.77|4
1736616300000|2025-01-11 17:25:00|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1736616310000|2025-01-11 17:25:10|79.29|78.79|79.26|78.76|79.31|78.81|79.26|78.76|7
1736616320000|2025-01-11 17:25:20|79.24|78.74|79.23|78.73|79.25|78.75|79.21|78.71|8
1736616330000|2025-01-11 17:25:30|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1736616340000|2025-01-11 17:25:40|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736616350000|2025-01-11 17:25:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736616360000|2025-01-11 17:26:00|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|3
1736616370000|2025-01-11 17:26:10|79.22|78.72|79.22|78.72|79.22|78.72|79.19|78.69|12
1736616380000|2025-01-11 17:26:20|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|5
1736616390000|2025-01-11 17:26:30|79.22|78.72|79.22|78.72|79.22|78.72|79.21|78.71|3
1736616420000|2025-01-11 17:27:00|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736616430000|2025-01-11 17:27:10|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|3
1736616440000|2025-01-11 17:27:20|79.22|78.72|79.23|78.73|79.23|78.73|79.21|78.71|4
1736616460000|2025-01-11 17:27:40|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1736616480000|2025-01-11 17:28:00|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1736616490000|2025-01-11 17:28:10|79.24|78.74|79.22|78.72|79.24|78.74|79.22|78.72|5
1736616500000|2025-01-11 17:28:20|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|3
1736616520000|2025-01-11 17:28:40|79.22|78.72|79.22|78.72|79.22|78.72|79.21|78.71|3
1736616530000|2025-01-11 17:28:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736616540000|2025-01-11 17:29:00|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736616550000|2025-01-11 17:29:10|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1736616560000|2025-01-11 17:29:20|79.22|78.72|79.15|78.65|79.22|78.72|79.14|78.64|8
1736616570000|2025-01-11 17:29:30|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736616580000|2025-01-11 17:29:40|79.13|78.63|79.16|78.66|79.16|78.66|79.13|78.63|4
1736616590000|2025-01-11 17:29:50|79.15|78.65|79.19|78.69|79.2|78.7|79.15|78.65|4
1736616600000|2025-01-11 17:30:00|79.14|78.64|79.04|78.54|79.14|78.64|79.04|78.54|11
1736616610000|2025-01-11 17:30:10|79.05|78.55|79.12|78.62|79.14|78.64|79.05|78.55|9
1736616620000|2025-01-11 17:30:20|79.11|78.61|79.15|78.65|79.15|78.65|79.1|78.6|6
1736616630000|2025-01-11 17:30:30|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1736616640000|2025-01-11 17:30:40|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1736616650000|2025-01-11 17:30:50|79.16|78.66|79.22|78.72|79.22|78.72|79.16|78.66|4
1736616660000|2025-01-11 17:31:00|79.21|78.71|79.21|78.71|79.22|78.72|79.19|78.69|7
1736616670000|2025-01-11 17:31:10|79.22|78.72|79.15|78.65|79.22|78.72|79.15|78.65|8
1736616680000|2025-01-11 17:31:20|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1736616700000|2025-01-11 17:31:40|79.15|78.65|79.19|78.69|79.19|78.69|79.15|78.65|5
1736616710000|2025-01-11 17:31:50|79.2|78.7|79.23|78.73|79.23|78.73|79.2|78.7|4
1736616720000|2025-01-11 17:32:00|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|6
1736616730000|2025-01-11 17:32:10|79.21|78.71|79.21|78.71|79.22|78.72|79.2|78.7|5
1736616740000|2025-01-11 17:32:20|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736616750000|2025-01-11 17:32:30|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|4
1736616760000|2025-01-11 17:32:40|79.23|78.73|79.25|78.75|79.26|78.76|79.23|78.73|7
1736616770000|2025-01-11 17:32:50|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|3
1736616780000|2025-01-11 17:33:00|79.26|78.76|79.31|78.81|79.31|78.81|79.26|78.76|7
1736616800000|2025-01-11 17:33:20|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1736616810000|2025-01-11 17:33:30|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1736616820000|2025-01-11 17:33:40|79.35|78.85|79.35|78.85|79.35|78.85|79.34|78.84|3
1736616830000|2025-01-11 17:33:50|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|4
1736616840000|2025-01-11 17:34:00|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736616850000|2025-01-11 17:34:10|79.35|78.85|79.34|78.84|79.38|78.88|79.34|78.84|7
1736616860000|2025-01-11 17:34:20|79.33|78.83|79.31|78.81|79.33|78.83|79.31|78.81|5
1736616870000|2025-01-11 17:34:30|79.3|78.8|79.26|78.76|79.3|78.8|79.26|78.76|3
1736616880000|2025-01-11 17:34:40|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|3
1736616890000|2025-01-11 17:34:50|79.22|78.72|79.23|78.73|79.23|78.73|79.21|78.71|4
1736616900000|2025-01-11 17:35:00|79.24|78.74|79.25|78.75|79.25|78.75|79.22|78.72|6
1736616910000|2025-01-11 17:35:10|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736616930000|2025-01-11 17:35:30|79.25|78.75|79.28|78.78|79.29|78.79|79.25|78.75|6
1736616940000|2025-01-11 17:35:40|79.29|78.79|79.3|78.8|79.32|78.82|79.28|78.78|7
1736616950000|2025-01-11 17:35:50|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|4
1736616960000|2025-01-11 17:36:00|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|5
1736616970000|2025-01-11 17:36:10|79.27|78.77|79.25|78.75|79.33|78.83|79.25|78.75|15
1736616980000|2025-01-11 17:36:20|79.27|78.77|79.29|78.79|79.29|78.79|79.26|78.76|5
1736616990000|2025-01-11 17:36:30|79.3|78.8|79.3|78.8|79.3|78.8|79.29|78.79|3
1736617000000|2025-01-11 17:36:40|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1736617010000|2025-01-11 17:36:50|79.28|78.78|79.25|78.75|79.29|78.79|79.24|78.74|5
1736617020000|2025-01-11 17:37:00|79.24|78.74|79.26|78.76|79.26|78.76|79.23|78.73|6
1736617030000|2025-01-11 17:37:10|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|5
1736617040000|2025-01-11 17:37:20|79.33|78.83|79.34|78.84|79.35|78.85|79.33|78.83|3
1736617050000|2025-01-11 17:37:30|79.33|78.83|79.24|78.74|79.34|78.84|79.24|78.74|12
1736617060000|2025-01-11 17:37:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736617070000|2025-01-11 17:37:50|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|4
1736617090000|2025-01-11 17:38:10|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736617100000|2025-01-11 17:38:20|79.17|78.67|79.21|78.71|79.22|78.72|79.17|78.67|7
1736617110000|2025-01-11 17:38:30|79.19|78.69|79.18|78.68|79.19|78.69|79.17|78.67|6
1736617120000|2025-01-11 17:38:40|79.19|78.69|79.21|78.71|79.21|78.71|79.19|78.69|3
1736617140000|2025-01-11 17:39:00|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736617150000|2025-01-11 17:39:10|79.22|78.72|79.24|78.74|79.25|78.75|79.22|78.72|5
1736617160000|2025-01-11 17:39:20|79.23|78.73|79.34|78.84|79.4|78.9|79.22|78.72|22
1736617170000|2025-01-11 17:39:30|79.33|78.83|79.24|78.74|79.33|78.83|79.24|78.74|11
1736617180000|2025-01-11 17:39:40|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|3
1736617190000|2025-01-11 17:39:50|79.21|78.71|79.22|78.72|79.23|78.73|79.21|78.71|3
1736617200000|2025-01-11 17:40:00|79.21|78.71|79.22|78.72|79.23|78.73|79.21|78.71|6
1736617210000|2025-01-11 17:40:10|79.23|78.73|79.24|78.74|79.25|78.75|79.23|78.73|6
1736617220000|2025-01-11 17:40:20|79.25|78.75|79.3|78.8|79.31|78.81|79.24|78.74|8
1736617230000|2025-01-11 17:40:30|79.29|78.79|79.29|78.79|79.3|78.8|79.25|78.75|6
1736617240000|2025-01-11 17:40:40|79.28|78.78|79.21|78.71|79.28|78.78|79.21|78.71|10
1736617250000|2025-01-11 17:40:50|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|4
1736617260000|2025-01-11 17:41:00|79.2|78.7|79.16|78.66|79.23|78.73|79.16|78.66|13
1736617270000|2025-01-11 17:41:10|79.15|78.65|79.19|78.69|79.19|78.69|79.14|78.64|7
1736617280000|2025-01-11 17:41:20|79.18|78.68|79.19|78.69|79.22|78.72|79.18|78.68|11
1736617290000|2025-01-11 17:41:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736617300000|2025-01-11 17:41:40|79.19|78.69|79.2|78.7|79.23|78.73|79.19|78.69|13
1736617310000|2025-01-11 17:41:50|79.21|78.71|79.23|78.73|79.25|78.75|79.21|78.71|13
1736617320000|2025-01-11 17:42:00|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|4
1736617330000|2025-01-11 17:42:10|79.25|78.75|79.21|78.71|79.25|78.75|79.21|78.71|6
1736617340000|2025-01-11 17:42:20|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|4
1736617350000|2025-01-11 17:42:30|79.2|78.7|79.14|78.64|79.2|78.7|79.14|78.64|5
1736617360000|2025-01-11 17:42:40|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1736617370000|2025-01-11 17:42:50|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|2
1736617380000|2025-01-11 17:43:00|79.1|78.6|79.05|78.55|79.1|78.6|79.05|78.55|7
1736617390000|2025-01-11 17:43:10|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|3
1736617420000|2025-01-11 17:43:40|79.03|78.53|79.04|78.54|79.04|78.54|79.02|78.52|6
1736617430000|2025-01-11 17:43:50|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1736617440000|2025-01-11 17:44:00|79.03|78.53|79.01|78.51|79.03|78.53|79.01|78.51|3
1736617450000|2025-01-11 17:44:10|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|12
1736617460000|2025-01-11 17:44:20|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1736617470000|2025-01-11 17:44:30|79.02|78.52|79.02|78.52|79.03|78.53|79.01|78.51|7
1736617490000|2025-01-11 17:44:50|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736617500000|2025-01-11 17:45:00|79|78.5|78.98|78.48|79.01|78.51|78.94|78.44|13
1736617510000|2025-01-11 17:45:10|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|3
1736617520000|2025-01-11 17:45:20|79|78.5|78.96|78.46|79|78.5|78.96|78.46|5
1736617530000|2025-01-11 17:45:30|78.95|78.45|78.96|78.46|78.96|78.46|78.94|78.44|4
1736617540000|2025-01-11 17:45:40|78.95|78.45|78.99|78.49|78.99|78.49|78.95|78.45|4
1736617550000|2025-01-11 17:45:50|78.98|78.48|78.98|78.48|78.99|78.49|78.98|78.48|3
1736617560000|2025-01-11 17:46:00|78.97|78.47|78.91|78.41|78.97|78.47|78.91|78.41|9
1736617570000|2025-01-11 17:46:10|78.9|78.4|78.85|78.35|78.9|78.4|78.85|78.35|5
1736617580000|2025-01-11 17:46:20|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736617590000|2025-01-11 17:46:30|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1736617600000|2025-01-11 17:46:40|78.83|78.33|78.83|78.33|78.84|78.34|78.83|78.33|5
1736617620000|2025-01-11 17:47:00|78.89|78.39|78.89|78.39|78.91|78.41|78.87|78.37|9
1736617630000|2025-01-11 17:47:10|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|6
1736617640000|2025-01-11 17:47:20|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736617650000|2025-01-11 17:47:30|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1736617660000|2025-01-11 17:47:40|78.95|78.45|78.94|78.44|78.99|78.49|78.94|78.44|9
1736617670000|2025-01-11 17:47:50|78.95|78.45|78.99|78.49|78.99|78.49|78.94|78.44|5
1736617680000|2025-01-11 17:48:00|79.02|78.52|79.08|78.58|79.08|78.58|79.01|78.51|10
1736617690000|2025-01-11 17:48:10|79.1|78.6|79.09|78.59|79.1|78.6|79.08|78.58|6
1736617700000|2025-01-11 17:48:20|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1736617710000|2025-01-11 17:48:30|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1736617720000|2025-01-11 17:48:40|79.11|78.61|79.08|78.58|79.11|78.61|79.04|78.54|11
1736617740000|2025-01-11 17:49:00|79.09|78.59|79.09|78.59|79.11|78.61|79.09|78.59|5
1736617750000|2025-01-11 17:49:10|79.11|78.61|79.09|78.59|79.11|78.61|79.08|78.58|7
1736617760000|2025-01-11 17:49:20|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|3
1736617770000|2025-01-11 17:49:30|79.03|78.53|79.02|78.52|79.04|78.54|79.02|78.52|4
1736617780000|2025-01-11 17:49:40|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736617800000|2025-01-11 17:50:00|79.01|78.51|78.94|78.44|79.02|78.52|78.94|78.44|11
1736617810000|2025-01-11 17:50:10|78.95|78.45|78.94|78.44|78.95|78.45|78.93|78.43|8
1736617820000|2025-01-11 17:50:20|78.92|78.42|78.9|78.4|78.93|78.43|78.9|78.4|5
1736617830000|2025-01-11 17:50:30|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|7
1736617840000|2025-01-11 17:50:40|78.94|78.44|78.94|78.44|78.95|78.45|78.94|78.44|3
1736617860000|2025-01-11 17:51:00|78.93|78.43|78.89|78.39|78.94|78.44|78.89|78.39|7
1736617870000|2025-01-11 17:51:10|78.9|78.4|78.86|78.36|78.9|78.4|78.85|78.35|7
1736617880000|2025-01-11 17:51:20|78.87|78.37|78.91|78.41|78.91|78.41|78.87|78.37|9
1736617890000|2025-01-11 17:51:30|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1736617900000|2025-01-11 17:51:40|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|4
1736617910000|2025-01-11 17:51:50|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736617920000|2025-01-11 17:52:00|78.91|78.41|78.94|78.44|78.94|78.44|78.9|78.4|5
1736617930000|2025-01-11 17:52:10|78.93|78.43|78.88|78.38|78.93|78.43|78.88|78.38|7
1736617940000|2025-01-11 17:52:20|78.89|78.39|78.89|78.39|78.89|78.39|78.88|78.38|3
1736617950000|2025-01-11 17:52:30|78.88|78.38|78.85|78.35|78.88|78.38|78.85|78.35|2
1736617960000|2025-01-11 17:52:40|78.87|78.37|78.85|78.35|78.88|78.38|78.85|78.35|4
1736617970000|2025-01-11 17:52:50|78.84|78.34|78.84|78.34|78.85|78.35|78.84|78.34|3
1736617980000|2025-01-11 17:53:00|78.85|78.35|78.9|78.4|78.9|78.4|78.84|78.34|8
1736617990000|2025-01-11 17:53:10|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736618000000|2025-01-11 17:53:20|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|4
1736618010000|2025-01-11 17:53:30|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|4
1736618020000|2025-01-11 17:53:40|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736618040000|2025-01-11 17:54:00|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|2
1736618050000|2025-01-11 17:54:10|78.95|78.45|78.95|78.45|78.95|78.45|78.94|78.44|3
1736618060000|2025-01-11 17:54:20|78.94|78.44|78.9|78.4|78.95|78.45|78.9|78.4|9
1736618070000|2025-01-11 17:54:30|78.91|78.41|78.91|78.41|78.91|78.41|78.9|78.4|3
1736618090000|2025-01-11 17:54:50|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|4
1736618100000|2025-01-11 17:55:00|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736618110000|2025-01-11 17:55:10|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|4
1736618120000|2025-01-11 17:55:20|78.91|78.41|78.91|78.41|78.92|78.42|78.9|78.4|7
1736618130000|2025-01-11 17:55:30|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1736618150000|2025-01-11 17:55:50|78.94|78.44|78.93|78.43|78.95|78.45|78.93|78.43|4
1736618170000|2025-01-11 17:56:10|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|5
1736618190000|2025-01-11 17:56:30|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736618200000|2025-01-11 17:56:40|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736618210000|2025-01-11 17:56:50|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736618220000|2025-01-11 17:57:00|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|3
1736618230000|2025-01-11 17:57:10|78.93|78.43|78.93|78.43|78.93|78.43|78.92|78.42|3
1736618250000|2025-01-11 17:57:30|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1736618260000|2025-01-11 17:57:40|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736618270000|2025-01-11 17:57:50|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736618290000|2025-01-11 17:58:10|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1736618300000|2025-01-11 17:58:20|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|2
1736618310000|2025-01-11 17:58:30|78.99|78.49|78.98|78.48|79.01|78.51|78.98|78.48|6
1736618320000|2025-01-11 17:58:40|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1736618350000|2025-01-11 17:59:10|78.99|78.49|78.99|78.49|79|78.5|78.99|78.49|3
1736618370000|2025-01-11 17:59:30|79|78.5|79|78.5|79|78.5|79|78.5|1
1736618380000|2025-01-11 17:59:40|78.99|78.49|78.99|78.49|78.99|78.49|78.98|78.48|3
1736618390000|2025-01-11 17:59:50|79|78.5|79|78.5|79|78.5|79|78.5|1
1736618400000|2025-01-11 18:00:00|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|5
1736618410000|2025-01-11 18:00:10|79.11|78.61|79.09|78.59|79.11|78.61|79.08|78.58|5
1736618420000|2025-01-11 18:00:20|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|4
1736618430000|2025-01-11 18:00:30|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|5
1736618440000|2025-01-11 18:00:40|79.11|78.61|79.1|78.6|79.11|78.61|79.1|78.6|2
1736618450000|2025-01-11 18:00:50|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1736618460000|2025-01-11 18:01:00|79.13|78.63|79.13|78.63|79.13|78.63|79.1|78.6|5
1736618470000|2025-01-11 18:01:10|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736618480000|2025-01-11 18:01:20|79.16|78.66|79.19|78.69|79.2|78.7|79.16|78.66|6
1736618490000|2025-01-11 18:01:30|79.18|78.68|79.16|78.66|79.18|78.68|79.14|78.64|5
1736618500000|2025-01-11 18:01:40|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|7
1736618510000|2025-01-11 18:01:50|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|4
1736618520000|2025-01-11 18:02:00|79.12|78.62|79.15|78.65|79.16|78.66|79.12|78.62|6
1736618530000|2025-01-11 18:02:10|79.14|78.64|79.1|78.6|79.14|78.64|79.1|78.6|5
1736618540000|2025-01-11 18:02:20|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1736618550000|2025-01-11 18:02:30|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736618560000|2025-01-11 18:02:40|79.11|78.61|79.11|78.61|79.11|78.61|79.1|78.6|3
1736618570000|2025-01-11 18:02:50|79.1|78.6|79.09|78.59|79.1|78.6|79.06|78.56|6
1736618580000|2025-01-11 18:03:00|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|5
1736618590000|2025-01-11 18:03:10|79.1|78.6|79.04|78.54|79.1|78.6|79.04|78.54|8
1736618600000|2025-01-11 18:03:20|79.05|78.55|79.1|78.6|79.1|78.6|79.05|78.55|4
1736618610000|2025-01-11 18:03:30|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736618620000|2025-01-11 18:03:40|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1736618630000|2025-01-11 18:03:50|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|5
1736618640000|2025-01-11 18:04:00|79.11|78.61|79.13|78.63|79.14|78.64|79.11|78.61|4
1736618650000|2025-01-11 18:04:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736618660000|2025-01-11 18:04:20|79.16|78.66|79.19|78.69|79.2|78.7|79.16|78.66|6
1736618670000|2025-01-11 18:04:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736618680000|2025-01-11 18:04:40|79.15|78.65|79.09|78.59|79.15|78.65|79.09|78.59|6
1736618690000|2025-01-11 18:04:50|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1736618700000|2025-01-11 18:05:00|79.08|78.58|79.06|78.56|79.09|78.59|79.06|78.56|6
1736618710000|2025-01-11 18:05:10|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|8
1736618720000|2025-01-11 18:05:20|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|6
1736618730000|2025-01-11 18:05:30|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|3
1736618740000|2025-01-11 18:05:40|79.03|78.53|79.04|78.54|79.05|78.55|79.03|78.53|6
1736618770000|2025-01-11 18:06:10|79.03|78.53|79.01|78.51|79.03|78.53|79|78.5|5
1736618780000|2025-01-11 18:06:20|79.03|78.53|79.01|78.51|79.06|78.56|79.01|78.51|10
1736618790000|2025-01-11 18:06:30|79|78.5|79|78.5|79.02|78.52|79|78.5|5
1736618800000|2025-01-11 18:06:40|78.99|78.49|78.98|78.48|79|78.5|78.98|78.48|4
1736618810000|2025-01-11 18:06:50|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736618820000|2025-01-11 18:07:00|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1736618830000|2025-01-11 18:07:10|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736618840000|2025-01-11 18:07:20|78.95|78.45|78.97|78.47|78.99|78.49|78.95|78.45|4
1736618850000|2025-01-11 18:07:30|78.98|78.48|78.94|78.44|78.98|78.48|78.94|78.44|5
1736618860000|2025-01-11 18:07:40|78.95|78.45|78.93|78.43|78.96|78.46|78.93|78.43|7
1736618870000|2025-01-11 18:07:50|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|6
1736618880000|2025-01-11 18:08:00|78.95|78.45|79.01|78.51|79.01|78.51|78.95|78.45|9
1736618890000|2025-01-11 18:08:10|79|78.5|79|78.5|79.01|78.51|79|78.5|3
1736618900000|2025-01-11 18:08:20|79.01|78.51|79.04|78.54|79.04|78.54|79.01|78.51|4
1736618910000|2025-01-11 18:08:30|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736618920000|2025-01-11 18:08:40|79.01|78.51|79|78.5|79.01|78.51|79|78.5|4
1736618950000|2025-01-11 18:09:10|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|5
1736618960000|2025-01-11 18:09:20|79.02|78.52|79|78.5|79.02|78.52|78.99|78.49|4
1736618970000|2025-01-11 18:09:30|79.01|78.51|79.02|78.52|79.02|78.52|79|78.5|4
1736618990000|2025-01-11 18:09:50|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|4
1736619000000|2025-01-11 18:10:00|79.01|78.51|79.08|78.58|79.08|78.58|79.01|78.51|7
1736619010000|2025-01-11 18:10:10|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736619020000|2025-01-11 18:10:20|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1736619030000|2025-01-11 18:10:30|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|3
1736619040000|2025-01-11 18:10:40|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736619050000|2025-01-11 18:10:50|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736619060000|2025-01-11 18:11:00|79.08|78.58|79.03|78.53|79.08|78.58|79.03|78.53|4
1736619070000|2025-01-11 18:11:10|79.02|78.52|79.03|78.53|79.04|78.54|79.02|78.52|8
1736619080000|2025-01-11 18:11:20|79.04|78.54|79.07|78.57|79.08|78.58|79.03|78.53|7
1736619090000|2025-01-11 18:11:30|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1736619100000|2025-01-11 18:11:40|79.04|78.54|79.02|78.52|79.05|78.55|79.02|78.52|5
1736619110000|2025-01-11 18:11:50|79.03|78.53|79.02|78.52|79.04|78.54|79.02|78.52|6
1736619120000|2025-01-11 18:12:00|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1736619130000|2025-01-11 18:12:10|79.05|78.55|79.05|78.55|79.05|78.55|79.03|78.53|5
1736619140000|2025-01-11 18:12:20|79.06|78.56|79.08|78.58|79.08|78.58|79.05|78.55|5
1736619150000|2025-01-11 18:12:30|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1736619160000|2025-01-11 18:12:40|79.09|78.59|79.13|78.63|79.14|78.64|79.09|78.59|6
1736619170000|2025-01-11 18:12:50|79.14|78.64|79.14|78.64|79.18|78.68|79.14|78.64|6
1736619180000|2025-01-11 18:13:00|79.16|78.66|79.14|78.64|79.16|78.66|79.14|78.64|3
1736619190000|2025-01-11 18:13:10|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|2
1736619200000|2025-01-11 18:13:20|79.13|78.63|79.1|78.6|79.13|78.63|79.1|78.6|4
1736619210000|2025-01-11 18:13:30|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1736619220000|2025-01-11 18:13:40|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1736619230000|2025-01-11 18:13:50|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|2
1736619240000|2025-01-11 18:14:00|79.12|78.62|79.1|78.6|79.13|78.63|79.1|78.6|5
1736619250000|2025-01-11 18:14:10|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|2
1736619260000|2025-01-11 18:14:20|79.11|78.61|79.1|78.6|79.11|78.61|79.1|78.6|2
1736619270000|2025-01-11 18:14:30|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|4
1736619280000|2025-01-11 18:14:40|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|2
1736619290000|2025-01-11 18:14:50|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1736619300000|2025-01-11 18:15:00|79.13|78.63|79.19|78.69|79.19|78.69|79.13|78.63|6
1736619310000|2025-01-11 18:15:10|79.2|78.7|79.24|78.74|79.25|78.75|79.2|78.7|7
1736619320000|2025-01-11 18:15:20|79.23|78.73|79.19|78.69|79.23|78.73|79.19|78.69|5
1736619330000|2025-01-11 18:15:30|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1736619350000|2025-01-11 18:15:50|79.18|78.68|79.12|78.62|79.18|78.68|79.12|78.62|4
1736619360000|2025-01-11 18:16:00|79.13|78.63|79.15|78.65|79.16|78.66|79.13|78.63|9
1736619370000|2025-01-11 18:16:10|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1736619380000|2025-01-11 18:16:20|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|2
1736619390000|2025-01-11 18:16:30|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|6
1736619400000|2025-01-11 18:16:40|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|4
1736619410000|2025-01-11 18:16:50|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|4
1736619420000|2025-01-11 18:17:00|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736619430000|2025-01-11 18:17:10|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|4
1736619440000|2025-01-11 18:17:20|79.19|78.69|79.18|78.68|79.2|78.7|79.17|78.67|6
1736619450000|2025-01-11 18:17:30|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736619460000|2025-01-11 18:17:40|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1736619480000|2025-01-11 18:18:00|79.17|78.67|79.14|78.64|79.17|78.67|79.14|78.64|4
1736619490000|2025-01-11 18:18:10|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|4
1736619500000|2025-01-11 18:18:20|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1736619510000|2025-01-11 18:18:30|79.1|78.6|79.11|78.61|79.11|78.61|79.07|78.57|10
1736619520000|2025-01-11 18:18:40|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736619530000|2025-01-11 18:18:50|79.1|78.6|79.09|78.59|79.11|78.61|79.09|78.59|4
1736619540000|2025-01-11 18:19:00|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1736619550000|2025-01-11 18:19:10|79.1|78.6|79.09|78.59|79.11|78.61|79.09|78.59|9
1736619560000|2025-01-11 18:19:20|79.08|78.58|79.08|78.58|79.09|78.59|79.06|78.56|6
1736619570000|2025-01-11 18:19:30|79.09|78.59|79.11|78.61|79.12|78.62|79.09|78.59|4
1736619580000|2025-01-11 18:19:40|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1736619590000|2025-01-11 18:19:50|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|2
1736619600000|2025-01-11 18:20:00|79.12|78.62|79.1|78.6|79.13|78.63|79.1|78.6|7
1736619610000|2025-01-11 18:20:10|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736619620000|2025-01-11 18:20:20|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1736619630000|2025-01-11 18:20:30|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|7
1736619640000|2025-01-11 18:20:40|79.03|78.53|79.03|78.53|79.04|78.54|79.03|78.53|3
1736619650000|2025-01-11 18:20:50|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1736619660000|2025-01-11 18:21:00|79|78.5|79|78.5|79.01|78.51|79|78.5|5
1736619670000|2025-01-11 18:21:10|79.01|78.51|79.01|78.51|79.04|78.54|79.01|78.51|7
1736619680000|2025-01-11 18:21:20|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736619690000|2025-01-11 18:21:30|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1736619700000|2025-01-11 18:21:40|79.04|78.54|79.1|78.6|79.1|78.6|79.04|78.54|14
1736619710000|2025-01-11 18:21:50|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|7
1736619720000|2025-01-11 18:22:00|79.05|78.55|79.07|78.57|79.08|78.58|79.04|78.54|8
1736619730000|2025-01-11 18:22:10|79.08|78.58|79.11|78.61|79.11|78.61|79.08|78.58|4
1736619740000|2025-01-11 18:22:20|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736619750000|2025-01-11 18:22:30|79.14|78.64|79.11|78.61|79.14|78.64|79.11|78.61|4
1736619760000|2025-01-11 18:22:40|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736619770000|2025-01-11 18:22:50|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736619780000|2025-01-11 18:23:00|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1736619790000|2025-01-11 18:23:10|79.09|78.59|79.06|78.56|79.09|78.59|79.05|78.55|4
1736619800000|2025-01-11 18:23:20|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|4
1736619810000|2025-01-11 18:23:30|79.07|78.57|79.07|78.57|79.07|78.57|79.06|78.56|3
1736619820000|2025-01-11 18:23:40|79.06|78.56|79.09|78.59|79.09|78.59|79.06|78.56|4
1736619840000|2025-01-11 18:24:00|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1736619850000|2025-01-11 18:24:10|79.09|78.59|79.12|78.62|79.12|78.62|79.09|78.59|3
1736619860000|2025-01-11 18:24:20|79.13|78.63|79.14|78.64|79.14|78.64|79.12|78.62|4
1736619870000|2025-01-11 18:24:30|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736619880000|2025-01-11 18:24:40|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736619890000|2025-01-11 18:24:50|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736619900000|2025-01-11 18:25:00|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|3
1736619910000|2025-01-11 18:25:10|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|4
1736619930000|2025-01-11 18:25:30|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736619950000|2025-01-11 18:25:50|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736619960000|2025-01-11 18:26:00|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1736619970000|2025-01-11 18:26:10|79.13|78.63|79.1|78.6|79.14|78.64|79.1|78.6|7
1736619980000|2025-01-11 18:26:20|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|5
1736619990000|2025-01-11 18:26:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736620000000|2025-01-11 18:26:40|79.14|78.64|79.18|78.68|79.18|78.68|79.14|78.64|4
1736620010000|2025-01-11 18:26:50|79.19|78.69|79.17|78.67|79.19|78.69|79.17|78.67|5
1736620020000|2025-01-11 18:27:00|79.18|78.68|79.09|78.59|79.19|78.69|79.09|78.59|7
1736620030000|2025-01-11 18:27:10|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736620040000|2025-01-11 18:27:20|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1736620050000|2025-01-11 18:27:30|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736620080000|2025-01-11 18:28:00|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|2
1736620090000|2025-01-11 18:28:10|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736620130000|2025-01-11 18:28:50|79.09|78.59|79.08|78.58|79.1|78.6|79.08|78.58|4
1736620140000|2025-01-11 18:29:00|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736620150000|2025-01-11 18:29:10|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|3
1736620160000|2025-01-11 18:29:20|79.07|78.57|79.08|78.58|79.08|78.58|79.07|78.57|2
1736620180000|2025-01-11 18:29:40|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|3
1736620190000|2025-01-11 18:29:50|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1736620200000|2025-01-11 18:30:00|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736620210000|2025-01-11 18:30:10|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|3
1736620220000|2025-01-11 18:30:20|79.07|78.57|78.99|78.49|79.07|78.57|78.99|78.49|9
1736620230000|2025-01-11 18:30:30|78.98|78.48|78.97|78.47|78.98|78.48|78.96|78.46|7
1736620240000|2025-01-11 18:30:40|78.95|78.45|78.9|78.4|78.95|78.45|78.9|78.4|5
1736620260000|2025-01-11 18:31:00|78.91|78.41|78.97|78.47|78.98|78.48|78.91|78.41|7
1736620270000|2025-01-11 18:31:10|78.96|78.46|78.97|78.47|78.97|78.47|78.95|78.45|6
1736620280000|2025-01-11 18:31:20|78.96|78.46|78.98|78.48|78.98|78.48|78.96|78.46|3
1736620290000|2025-01-11 18:31:30|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1736620300000|2025-01-11 18:31:40|78.98|78.48|78.92|78.42|78.98|78.48|78.92|78.42|7
1736620310000|2025-01-11 18:31:50|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736620320000|2025-01-11 18:32:00|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|3
1736620340000|2025-01-11 18:32:20|78.91|78.41|78.89|78.39|78.92|78.42|78.89|78.39|5
1736620350000|2025-01-11 18:32:30|78.9|78.4|78.89|78.39|78.9|78.4|78.88|78.38|4
1736620360000|2025-01-11 18:32:40|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1736620370000|2025-01-11 18:32:50|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|4
1736620380000|2025-01-11 18:33:00|78.9|78.4|78.88|78.38|78.9|78.4|78.87|78.37|9
1736620390000|2025-01-11 18:33:10|78.87|78.37|78.9|78.4|78.9|78.4|78.86|78.36|9
1736620400000|2025-01-11 18:33:20|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1736620410000|2025-01-11 18:33:30|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|2
1736620430000|2025-01-11 18:33:50|78.9|78.4|78.91|78.41|78.91|78.41|78.89|78.39|4
1736620440000|2025-01-11 18:34:00|78.92|78.42|78.93|78.43|78.95|78.45|78.91|78.41|6
1736620450000|2025-01-11 18:34:10|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|3
1736620460000|2025-01-11 18:34:20|78.96|78.46|78.94|78.44|78.96|78.46|78.91|78.41|4
1736620480000|2025-01-11 18:34:40|78.93|78.43|78.89|78.39|78.93|78.43|78.89|78.39|4
1736620490000|2025-01-11 18:34:50|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736620500000|2025-01-11 18:35:00|78.92|78.42|78.93|78.43|78.93|78.43|78.91|78.41|4
1736620510000|2025-01-11 18:35:10|78.92|78.42|78.91|78.41|78.92|78.42|78.9|78.4|6
1736620520000|2025-01-11 18:35:20|78.9|78.4|78.97|78.47|78.97|78.47|78.9|78.4|6
1736620530000|2025-01-11 18:35:30|78.96|78.46|78.93|78.43|78.96|78.46|78.93|78.43|8
1736620540000|2025-01-11 18:35:40|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736620550000|2025-01-11 18:35:50|78.91|78.41|78.89|78.39|78.91|78.41|78.89|78.39|5
1736620560000|2025-01-11 18:36:00|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|7
1736620570000|2025-01-11 18:36:10|78.89|78.39|78.85|78.35|78.89|78.39|78.82|78.32|7
1736620580000|2025-01-11 18:36:20|78.86|78.36|78.86|78.36|78.86|78.36|78.83|78.33|7
1736620590000|2025-01-11 18:36:30|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|5
1736620610000|2025-01-11 18:36:50|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1736620620000|2025-01-11 18:37:00|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1736620630000|2025-01-11 18:37:10|78.81|78.31|78.81|78.31|78.81|78.31|78.8|78.3|3
1736620640000|2025-01-11 18:37:20|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|3
1736620650000|2025-01-11 18:37:30|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736620660000|2025-01-11 18:37:40|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736620670000|2025-01-11 18:37:50|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1736620680000|2025-01-11 18:38:00|78.83|78.33|78.84|78.34|78.86|78.36|78.83|78.33|6
1736620690000|2025-01-11 18:38:10|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|2
1736620700000|2025-01-11 18:38:20|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1736620720000|2025-01-11 18:38:40|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|4
1736620740000|2025-01-11 18:39:00|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|2
1736620760000|2025-01-11 18:39:20|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|4
1736620770000|2025-01-11 18:39:30|78.81|78.31|78.82|78.32|78.82|78.32|78.8|78.3|3
1736620780000|2025-01-11 18:39:40|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|2
1736620790000|2025-01-11 18:39:50|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|3
1736620800000|2025-01-11 18:40:00|78.84|78.34|78.85|78.35|78.87|78.37|78.84|78.34|8
1736620810000|2025-01-11 18:40:10|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|5
1736620820000|2025-01-11 18:40:20|78.81|78.31|78.81|78.31|78.82|78.32|78.81|78.31|3
1736620830000|2025-01-11 18:40:30|78.82|78.32|78.81|78.31|78.84|78.34|78.81|78.31|3
1736620840000|2025-01-11 18:40:40|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1736620850000|2025-01-11 18:40:50|78.8|78.3|78.8|78.3|78.8|78.3|78.79|78.29|3
1736620860000|2025-01-11 18:41:00|78.81|78.31|78.83|78.33|78.83|78.33|78.8|78.3|3
1736620870000|2025-01-11 18:41:10|78.8|78.3|78.78|78.28|78.8|78.3|78.78|78.28|5
1736620900000|2025-01-11 18:41:40|78.79|78.29|78.82|78.32|78.82|78.32|78.79|78.29|5
1736620920000|2025-01-11 18:42:00|78.83|78.33|78.85|78.35|78.86|78.36|78.83|78.33|4
1736620930000|2025-01-11 18:42:10|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736620940000|2025-01-11 18:42:20|78.84|78.34|78.83|78.33|78.86|78.36|78.83|78.33|5
1736620950000|2025-01-11 18:42:30|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|2
1736620960000|2025-01-11 18:42:40|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|2
1736620970000|2025-01-11 18:42:50|78.82|78.32|78.82|78.32|78.83|78.33|78.82|78.32|3
1736620980000|2025-01-11 18:43:00|78.83|78.33|78.83|78.33|78.85|78.35|78.82|78.32|5
1736620990000|2025-01-11 18:43:10|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|3
1736621000000|2025-01-11 18:43:20|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|3
1736621010000|2025-01-11 18:43:30|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1736621020000|2025-01-11 18:43:40|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|2
1736621030000|2025-01-11 18:43:50|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1736621040000|2025-01-11 18:44:00|78.84|78.34|78.88|78.38|78.88|78.38|78.84|78.34|4
1736621060000|2025-01-11 18:44:20|78.89|78.39|78.93|78.43|78.93|78.43|78.89|78.39|4
1736621090000|2025-01-11 18:44:50|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736621100000|2025-01-11 18:45:00|78.96|78.46|78.98|78.48|78.98|78.48|78.93|78.43|12
1736621110000|2025-01-11 18:45:10|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|3
1736621120000|2025-01-11 18:45:20|79|78.5|78.99|78.49|79|78.5|78.98|78.48|4
1736621130000|2025-01-11 18:45:30|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|5
1736621150000|2025-01-11 18:45:50|78.97|78.47|78.98|78.48|78.98|78.48|78.94|78.44|6
1736621160000|2025-01-11 18:46:00|78.97|78.47|78.98|78.48|78.98|78.48|78.94|78.44|7
1736621170000|2025-01-11 18:46:10|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|2
1736621180000|2025-01-11 18:46:20|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|3
1736621190000|2025-01-11 18:46:30|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1736621210000|2025-01-11 18:46:50|78.97|78.47|78.94|78.44|78.97|78.47|78.93|78.43|5
1736621220000|2025-01-11 18:47:00|78.95|78.45|78.93|78.43|78.98|78.48|78.93|78.43|9
1736621230000|2025-01-11 18:47:10|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1736621240000|2025-01-11 18:47:20|78.94|78.44|78.94|78.44|78.95|78.45|78.93|78.43|5
1736621250000|2025-01-11 18:47:30|78.95|78.45|78.98|78.48|78.99|78.49|78.95|78.45|5
1736621260000|2025-01-11 18:47:40|78.97|78.47|78.93|78.43|78.97|78.47|78.93|78.43|4
1736621270000|2025-01-11 18:47:50|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1736621280000|2025-01-11 18:48:00|78.92|78.42|78.93|78.43|78.94|78.44|78.91|78.41|7
1736621290000|2025-01-11 18:48:10|78.94|78.44|78.95|78.45|78.95|78.45|78.93|78.43|4
1736621300000|2025-01-11 18:48:20|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1736621310000|2025-01-11 18:48:30|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|3
1736621320000|2025-01-11 18:48:40|79|78.5|79|78.5|79.01|78.51|79|78.5|3
1736621340000|2025-01-11 18:49:00|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736621350000|2025-01-11 18:49:10|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736621360000|2025-01-11 18:49:20|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1736621370000|2025-01-11 18:49:30|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736621380000|2025-01-11 18:49:40|78.94|78.44|78.94|78.44|78.94|78.44|78.93|78.43|3
1736621410000|2025-01-11 18:50:10|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|2
1736621420000|2025-01-11 18:50:20|78.98|78.48|78.99|78.49|79|78.5|78.98|78.48|4
1736621450000|2025-01-11 18:50:50|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1736621460000|2025-01-11 18:51:00|79.03|78.53|79.04|78.54|79.04|78.54|79.02|78.52|6
1736621470000|2025-01-11 18:51:10|79.03|78.53|79|78.5|79.04|78.54|79|78.5|5
1736621480000|2025-01-11 18:51:20|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736621490000|2025-01-11 18:51:30|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1736621510000|2025-01-11 18:51:50|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736621520000|2025-01-11 18:52:00|79.03|78.53|79.03|78.53|79.04|78.54|79.02|78.52|4
1736621530000|2025-01-11 18:52:10|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736621540000|2025-01-11 18:52:20|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1736621550000|2025-01-11 18:52:30|79.02|78.52|79.04|78.54|79.05|78.55|79.01|78.51|6
1736621590000|2025-01-11 18:53:10|79.05|78.55|79.13|78.63|79.13|78.63|79.05|78.55|9
1736621600000|2025-01-11 18:53:20|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1736621610000|2025-01-11 18:53:30|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736621620000|2025-01-11 18:53:40|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736621630000|2025-01-11 18:53:50|79.14|78.64|79.13|78.63|79.15|78.65|79.13|78.63|4
1736621640000|2025-01-11 18:54:00|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1736621650000|2025-01-11 18:54:10|79.15|78.65|79.15|78.65|79.16|78.66|79.15|78.65|3
1736621670000|2025-01-11 18:54:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736621700000|2025-01-11 18:55:00|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736621710000|2025-01-11 18:55:10|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|3
1736621720000|2025-01-11 18:55:20|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|5
1736621730000|2025-01-11 18:55:30|79.15|78.65|79.15|78.65|79.15|78.65|79.13|78.63|5
1736621740000|2025-01-11 18:55:40|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|4
1736621760000|2025-01-11 18:56:00|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|4
1736621770000|2025-01-11 18:56:10|79.22|78.72|79.23|78.73|79.23|78.73|79.21|78.71|6
1736621780000|2025-01-11 18:56:20|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|8
1736621790000|2025-01-11 18:56:30|79.2|78.7|79.18|78.68|79.2|78.7|79.17|78.67|3
1736621800000|2025-01-11 18:56:40|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|3
1736621810000|2025-01-11 18:56:50|79.21|78.71|79.19|78.69|79.21|78.71|79.18|78.68|5
1736621820000|2025-01-11 18:57:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736621850000|2025-01-11 18:57:30|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736621910000|2025-01-11 18:58:30|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736621930000|2025-01-11 18:58:50|79.2|78.7|79.19|78.69|79.21|78.71|79.19|78.69|4
1736621940000|2025-01-11 18:59:00|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|4
1736621950000|2025-01-11 18:59:10|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736621960000|2025-01-11 18:59:20|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1736621970000|2025-01-11 18:59:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736621980000|2025-01-11 18:59:40|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736622000000|2025-01-11 19:00:00|79.18|78.68|79.2|78.7|79.2|78.7|79.16|78.66|8
1736622010000|2025-01-11 19:00:10|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736622020000|2025-01-11 19:00:20|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1736622030000|2025-01-11 19:00:30|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|3
1736622040000|2025-01-11 19:00:40|79.19|78.69|79.14|78.64|79.19|78.69|79.13|78.63|7
1736622060000|2025-01-11 19:01:00|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|5
1736622070000|2025-01-11 19:01:10|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|5
1736622080000|2025-01-11 19:01:20|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|5
1736622090000|2025-01-11 19:01:30|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|4
1736622100000|2025-01-11 19:01:40|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736622120000|2025-01-11 19:02:00|79.18|78.68|79.27|78.77|79.27|78.77|79.18|78.68|12
1736622130000|2025-01-11 19:02:10|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1736622150000|2025-01-11 19:02:30|79.29|78.79|79.29|78.79|79.29|78.79|79.28|78.78|3
1736622170000|2025-01-11 19:02:50|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1736622180000|2025-01-11 19:03:00|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|6
1736622200000|2025-01-11 19:03:20|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736622210000|2025-01-11 19:03:30|79.35|78.85|79.37|78.87|79.38|78.88|79.34|78.84|7
1736622220000|2025-01-11 19:03:40|79.35|78.85|79.34|78.84|79.35|78.85|79.33|78.83|4
1736622240000|2025-01-11 19:04:00|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|6
1736622250000|2025-01-11 19:04:10|79.31|78.81|79.27|78.77|79.31|78.81|79.27|78.77|7
1736622260000|2025-01-11 19:04:20|79.28|78.78|79.22|78.72|79.28|78.78|79.21|78.71|4
1736622270000|2025-01-11 19:04:30|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736622280000|2025-01-11 19:04:40|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|5
1736622290000|2025-01-11 19:04:50|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1736622300000|2025-01-11 19:05:00|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736622310000|2025-01-11 19:05:10|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736622320000|2025-01-11 19:05:20|79.23|78.73|79.2|78.7|79.24|78.74|79.2|78.7|5
1736622330000|2025-01-11 19:05:30|79.21|78.71|79.21|78.71|79.22|78.72|79.2|78.7|5
1736622350000|2025-01-11 19:05:50|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736622360000|2025-01-11 19:06:00|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1736622370000|2025-01-11 19:06:10|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736622380000|2025-01-11 19:06:20|79.16|78.66|79.14|78.64|79.16|78.66|79.14|78.64|2
1736622390000|2025-01-11 19:06:30|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|3
1736622400000|2025-01-11 19:06:40|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736622420000|2025-01-11 19:07:00|79.13|78.63|79.11|78.61|79.14|78.64|79.11|78.61|5
1736622430000|2025-01-11 19:07:10|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|2
1736622460000|2025-01-11 19:07:40|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1736622470000|2025-01-11 19:07:50|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736622480000|2025-01-11 19:08:00|79.11|78.61|79.11|78.61|79.13|78.63|79.11|78.61|5
1736622490000|2025-01-11 19:08:10|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736622500000|2025-01-11 19:08:20|79.09|78.59|79.02|78.52|79.09|78.59|79.02|78.52|6
1736622510000|2025-01-11 19:08:30|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736622530000|2025-01-11 19:08:50|79.03|78.53|79.07|78.57|79.07|78.57|79.03|78.53|4
1736622540000|2025-01-11 19:09:00|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|2
1736622550000|2025-01-11 19:09:10|79.07|78.57|79.04|78.54|79.07|78.57|79.04|78.54|4
1736622560000|2025-01-11 19:09:20|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736622570000|2025-01-11 19:09:30|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736622580000|2025-01-11 19:09:40|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736622600000|2025-01-11 19:10:00|79.03|78.53|79.04|78.54|79.07|78.57|79.02|78.52|11
1736622610000|2025-01-11 19:10:10|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1736622620000|2025-01-11 19:10:20|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|4
1736622630000|2025-01-11 19:10:30|79.05|78.55|79.09|78.59|79.09|78.59|79.04|78.54|6
1736622640000|2025-01-11 19:10:40|79.11|78.61|79.11|78.61|79.11|78.61|79.1|78.6|3
1736622650000|2025-01-11 19:10:50|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|4
1736622660000|2025-01-11 19:11:00|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|5
1736622670000|2025-01-11 19:11:10|79.07|78.57|79.08|78.58|79.08|78.58|79.07|78.57|2
1736622700000|2025-01-11 19:11:40|79.07|78.57|79.07|78.57|79.08|78.58|79.06|78.56|4
1736622710000|2025-01-11 19:11:50|79.08|78.58|79.08|78.58|79.09|78.59|79.08|78.58|3
1736622720000|2025-01-11 19:12:00|79.07|78.57|79.06|78.56|79.08|78.58|79.06|78.56|4
1736622740000|2025-01-11 19:12:20|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1736622750000|2025-01-11 19:12:30|79.02|78.52|79.09|78.59|79.09|78.59|79.02|78.52|7
1736622760000|2025-01-11 19:12:40|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1736622770000|2025-01-11 19:12:50|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|3
1736622800000|2025-01-11 19:13:20|79.03|78.53|79.03|78.53|79.04|78.54|79.02|78.52|5
1736622810000|2025-01-11 19:13:30|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736622820000|2025-01-11 19:13:40|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736622860000|2025-01-11 19:14:20|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1736622870000|2025-01-11 19:14:30|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|4
1736622880000|2025-01-11 19:14:40|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|2
1736622890000|2025-01-11 19:14:50|79.04|78.54|79.07|78.57|79.09|78.59|79.04|78.54|9
1736622900000|2025-01-11 19:15:00|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1736622910000|2025-01-11 19:15:10|79.07|78.57|79.12|78.62|79.12|78.62|79.07|78.57|6
1736622920000|2025-01-11 19:15:20|79.13|78.63|79.11|78.61|79.14|78.64|79.11|78.61|4
1736622930000|2025-01-11 19:15:30|79.12|78.62|79.13|78.63|79.13|78.63|79.11|78.61|5
1736622940000|2025-01-11 19:15:40|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|2
1736622950000|2025-01-11 19:15:50|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|5
1736622960000|2025-01-11 19:16:00|79.13|78.63|79.11|78.61|79.13|78.63|79.1|78.6|7
1736622970000|2025-01-11 19:16:10|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|3
1736622980000|2025-01-11 19:16:20|79.07|78.57|79.1|78.6|79.1|78.6|79.06|78.56|5
1736622990000|2025-01-11 19:16:30|79.11|78.61|79.09|78.59|79.12|78.62|79.09|78.59|5
1736623000000|2025-01-11 19:16:40|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|8
1736623010000|2025-01-11 19:16:50|79.12|78.62|79.13|78.63|79.13|78.63|79.11|78.61|4
1736623020000|2025-01-11 19:17:00|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1736623030000|2025-01-11 19:17:10|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736623040000|2025-01-11 19:17:20|79.12|78.62|79.1|78.6|79.12|78.62|79.1|78.6|3
1736623070000|2025-01-11 19:17:50|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|3
1736623100000|2025-01-11 19:18:20|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1736623150000|2025-01-11 19:19:10|79.02|78.52|78.98|78.48|79.02|78.52|78.97|78.47|4
1736623160000|2025-01-11 19:19:20|78.99|78.49|79|78.5|79.01|78.51|78.99|78.49|4
1736623180000|2025-01-11 19:19:40|79.01|78.51|79.04|78.54|79.04|78.54|79.01|78.51|10
1736623190000|2025-01-11 19:19:50|79.03|78.53|79.08|78.58|79.08|78.58|79.03|78.53|3
1736623200000|2025-01-11 19:20:00|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|4
1736623210000|2025-01-11 19:20:10|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|6
1736623220000|2025-01-11 19:20:20|79.13|78.63|79.1|78.6|79.13|78.63|79.1|78.6|4
1736623230000|2025-01-11 19:20:30|79.09|78.59|79.05|78.55|79.09|78.59|79.05|78.55|4
1736623240000|2025-01-11 19:20:40|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1736623250000|2025-01-11 19:20:50|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736623260000|2025-01-11 19:21:00|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|6
1736623270000|2025-01-11 19:21:10|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|3
1736623280000|2025-01-11 19:21:20|79.14|78.64|79.18|78.68|79.18|78.68|79.14|78.64|5
1736623300000|2025-01-11 19:21:40|79.19|78.69|79.21|78.71|79.21|78.71|79.19|78.69|3
1736623310000|2025-01-11 19:21:50|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|3
1736623320000|2025-01-11 19:22:00|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736623330000|2025-01-11 19:22:10|79.17|78.67|79.15|78.65|79.18|78.68|79.15|78.65|5
1736623340000|2025-01-11 19:22:20|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|2
1736623380000|2025-01-11 19:23:00|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|2
1736623400000|2025-01-11 19:23:20|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736623410000|2025-01-11 19:23:30|79.15|78.65|79.15|78.65|79.16|78.66|79.15|78.65|3
1736623420000|2025-01-11 19:23:40|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736623430000|2025-01-11 19:23:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736623440000|2025-01-11 19:24:00|79.14|78.64|79.18|78.68|79.18|78.68|79.14|78.64|3
1736623450000|2025-01-11 19:24:10|79.19|78.69|79.19|78.69|79.2|78.7|79.19|78.69|3
1736623460000|2025-01-11 19:24:20|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736623480000|2025-01-11 19:24:40|79.19|78.69|79.15|78.65|79.19|78.69|79.14|78.64|5
1736623500000|2025-01-11 19:25:00|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736623520000|2025-01-11 19:25:20|79.16|78.66|79.19|78.69|79.2|78.7|79.16|78.66|3
1736623530000|2025-01-11 19:25:30|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|3
1736623560000|2025-01-11 19:26:00|79.17|78.67|79.15|78.65|79.18|78.68|79.15|78.65|5
1736623570000|2025-01-11 19:26:10|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|2
1736623580000|2025-01-11 19:26:20|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736623590000|2025-01-11 19:26:30|79.22|78.72|79.24|78.74|79.24|78.74|79.22|78.72|3
1736623600000|2025-01-11 19:26:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736623620000|2025-01-11 19:27:00|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|3
1736623640000|2025-01-11 19:27:20|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736623650000|2025-01-11 19:27:30|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736623660000|2025-01-11 19:27:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736623670000|2025-01-11 19:27:50|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1736623680000|2025-01-11 19:28:00|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736623690000|2025-01-11 19:28:10|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736623700000|2025-01-11 19:28:20|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736623720000|2025-01-11 19:28:40|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|3
1736623730000|2025-01-11 19:28:50|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1736623740000|2025-01-11 19:29:00|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1736623750000|2025-01-11 19:29:10|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1736623770000|2025-01-11 19:29:30|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736623780000|2025-01-11 19:29:40|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736623790000|2025-01-11 19:29:50|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|7
1736623800000|2025-01-11 19:30:00|79.16|78.66|79.18|78.68|79.18|78.68|79.14|78.64|6
1736623810000|2025-01-11 19:30:10|79.19|78.69|79.15|78.65|79.19|78.69|79.15|78.65|3
1736623820000|2025-01-11 19:30:20|79.14|78.64|79.14|78.64|79.18|78.68|79.14|78.64|7
1736623830000|2025-01-11 19:30:30|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1736623840000|2025-01-11 19:30:40|79.13|78.63|79.08|78.58|79.13|78.63|79.08|78.58|5
1736623860000|2025-01-11 19:31:00|79.07|78.57|79.07|78.57|79.08|78.58|79.06|78.56|4
1736623870000|2025-01-11 19:31:10|79.08|78.58|79.07|78.57|79.09|78.59|79.07|78.57|6
1736623880000|2025-01-11 19:31:20|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1736623890000|2025-01-11 19:31:30|79.02|78.52|78.99|78.49|79.02|78.52|78.99|78.49|4
1736623900000|2025-01-11 19:31:40|78.98|78.48|79.01|78.51|79.01|78.51|78.98|78.48|2
1736623910000|2025-01-11 19:31:50|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1736623920000|2025-01-11 19:32:00|78.98|78.48|79|78.5|79|78.5|78.97|78.47|7
1736623930000|2025-01-11 19:32:10|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736623940000|2025-01-11 19:32:20|79.01|78.51|78.97|78.47|79.01|78.51|78.96|78.46|6
1736623950000|2025-01-11 19:32:30|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1736623960000|2025-01-11 19:32:40|78.98|78.48|78.93|78.43|78.99|78.49|78.93|78.43|7
1736623970000|2025-01-11 19:32:50|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1736623990000|2025-01-11 19:33:10|78.93|78.43|78.93|78.43|78.93|78.43|78.91|78.41|6
1736624000000|2025-01-11 19:33:20|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|3
1736624010000|2025-01-11 19:33:30|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736624030000|2025-01-11 19:33:50|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736624040000|2025-01-11 19:34:00|78.88|78.38|78.9|78.4|78.9|78.4|78.86|78.36|7
1736624050000|2025-01-11 19:34:10|78.89|78.39|78.87|78.37|78.9|78.4|78.87|78.37|5
1736624070000|2025-01-11 19:34:30|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1736624080000|2025-01-11 19:34:40|78.91|78.41|78.91|78.41|78.92|78.42|78.91|78.41|3
1736624090000|2025-01-11 19:34:50|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|3
1736624100000|2025-01-11 19:35:00|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1736624110000|2025-01-11 19:35:10|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1736624120000|2025-01-11 19:35:20|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|4
1736624130000|2025-01-11 19:35:30|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1736624140000|2025-01-11 19:35:40|78.91|78.41|78.86|78.36|78.91|78.41|78.86|78.36|7
1736624160000|2025-01-11 19:36:00|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|3
1736624170000|2025-01-11 19:36:10|78.88|78.38|78.88|78.38|78.89|78.39|78.87|78.37|5
1736624190000|2025-01-11 19:36:30|78.87|78.37|78.84|78.34|78.87|78.37|78.83|78.33|5
1736624200000|2025-01-11 19:36:40|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736624210000|2025-01-11 19:36:50|78.82|78.32|78.87|78.37|78.87|78.37|78.82|78.32|5
1736624220000|2025-01-11 19:37:00|78.86|78.36|78.84|78.34|78.86|78.36|78.83|78.33|5
1736624230000|2025-01-11 19:37:10|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1736624240000|2025-01-11 19:37:20|78.88|78.38|78.89|78.39|78.89|78.39|78.87|78.37|4
1736624260000|2025-01-11 19:37:40|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|4
1736624270000|2025-01-11 19:37:50|78.88|78.38|78.86|78.36|78.88|78.38|78.84|78.34|5
1736624280000|2025-01-11 19:38:00|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736624290000|2025-01-11 19:38:10|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736624310000|2025-01-11 19:38:30|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1736624320000|2025-01-11 19:38:40|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736624330000|2025-01-11 19:38:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1736624340000|2025-01-11 19:39:00|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|3
1736624360000|2025-01-11 19:39:20|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1736624370000|2025-01-11 19:39:30|78.96|78.46|78.94|78.44|78.99|78.49|78.94|78.44|5
1736624380000|2025-01-11 19:39:40|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736624390000|2025-01-11 19:39:50|78.92|78.42|78.89|78.39|78.92|78.42|78.89|78.39|4
1736624410000|2025-01-11 19:40:10|78.88|78.38|78.87|78.37|78.88|78.38|78.87|78.37|2
1736624420000|2025-01-11 19:40:20|78.88|78.38|78.89|78.39|78.9|78.4|78.87|78.37|5
1736624430000|2025-01-11 19:40:30|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|3
1736624440000|2025-01-11 19:40:40|78.92|78.42|78.93|78.43|78.94|78.44|78.92|78.42|5
1736624450000|2025-01-11 19:40:50|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736624460000|2025-01-11 19:41:00|78.95|78.45|78.97|78.47|78.98|78.48|78.95|78.45|5
1736624470000|2025-01-11 19:41:10|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1736624480000|2025-01-11 19:41:20|78.98|78.48|78.98|78.48|78.99|78.49|78.98|78.48|3
1736624490000|2025-01-11 19:41:30|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1736624510000|2025-01-11 19:41:50|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|3
1736624530000|2025-01-11 19:42:10|78.95|78.45|78.96|78.46|78.97|78.47|78.95|78.45|4
1736624540000|2025-01-11 19:42:20|78.95|78.45|78.93|78.43|78.95|78.45|78.93|78.43|2
1736624550000|2025-01-11 19:42:30|78.92|78.42|78.93|78.43|78.93|78.43|78.91|78.41|8
1736624560000|2025-01-11 19:42:40|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1736624570000|2025-01-11 19:42:50|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1736624580000|2025-01-11 19:43:00|78.92|78.42|78.93|78.43|78.94|78.44|78.92|78.42|4
1736624590000|2025-01-11 19:43:10|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1736624610000|2025-01-11 19:43:30|78.92|78.42|78.91|78.41|78.92|78.42|78.9|78.4|4
1736624620000|2025-01-11 19:43:40|78.9|78.4|78.88|78.38|78.91|78.41|78.88|78.38|5
1736624630000|2025-01-11 19:43:50|78.87|78.37|78.9|78.4|78.9|78.4|78.85|78.35|7
1736624640000|2025-01-11 19:44:00|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|3
1736624650000|2025-01-11 19:44:10|78.88|78.38|78.89|78.39|78.9|78.4|78.88|78.38|3
1736624660000|2025-01-11 19:44:20|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736624670000|2025-01-11 19:44:30|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736624680000|2025-01-11 19:44:40|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|4
1736624690000|2025-01-11 19:44:50|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|3
1736624710000|2025-01-11 19:45:10|78.94|78.44|78.94|78.44|78.97|78.47|78.94|78.44|5
1736624730000|2025-01-11 19:45:30|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736624740000|2025-01-11 19:45:40|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|4
1736624750000|2025-01-11 19:45:50|78.95|78.45|78.95|78.45|78.95|78.45|78.94|78.44|3
1736624760000|2025-01-11 19:46:00|78.96|78.46|78.93|78.43|78.96|78.46|78.93|78.43|6
1736624770000|2025-01-11 19:46:10|78.94|78.44|79|78.5|79.01|78.51|78.94|78.44|11
1736624780000|2025-01-11 19:46:20|78.99|78.49|78.94|78.44|78.99|78.49|78.94|78.44|6
1736624800000|2025-01-11 19:46:40|78.93|78.43|78.92|78.42|78.93|78.43|78.91|78.41|4
1736624820000|2025-01-11 19:47:00|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1736624830000|2025-01-11 19:47:10|78.93|78.43|78.91|78.41|78.93|78.43|78.9|78.4|5
1736624840000|2025-01-11 19:47:20|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|3
1736624850000|2025-01-11 19:47:30|78.91|78.41|78.88|78.38|78.91|78.41|78.88|78.38|4
1736624860000|2025-01-11 19:47:40|78.86|78.36|78.88|78.38|78.89|78.39|78.86|78.36|4
1736624870000|2025-01-11 19:47:50|78.89|78.39|78.9|78.4|78.9|78.4|78.88|78.38|4
1736624880000|2025-01-11 19:48:00|78.91|78.41|78.88|78.38|78.92|78.42|78.88|78.38|6
1736624910000|2025-01-11 19:48:30|78.87|78.37|78.83|78.33|78.87|78.37|78.82|78.32|7
1736624920000|2025-01-11 19:48:40|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736624930000|2025-01-11 19:48:50|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736624940000|2025-01-11 19:49:00|78.83|78.33|78.82|78.32|78.84|78.34|78.82|78.32|4
1736624950000|2025-01-11 19:49:10|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1736624960000|2025-01-11 19:49:20|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736624970000|2025-01-11 19:49:30|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|4
1736624990000|2025-01-11 19:49:50|78.79|78.29|78.77|78.27|78.79|78.29|78.77|78.27|3
1736625000000|2025-01-11 19:50:00|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|3
1736625010000|2025-01-11 19:50:10|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1736625020000|2025-01-11 19:50:20|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1736625030000|2025-01-11 19:50:30|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1736625040000|2025-01-11 19:50:40|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1736625060000|2025-01-11 19:51:00|78.79|78.29|78.79|78.29|78.8|78.3|78.79|78.29|3
1736625070000|2025-01-11 19:51:10|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1736625080000|2025-01-11 19:51:20|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|3
1736625090000|2025-01-11 19:51:30|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1736625100000|2025-01-11 19:51:40|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1736625110000|2025-01-11 19:51:50|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1736625120000|2025-01-11 19:52:00|78.8|78.3|78.8|78.3|78.81|78.31|78.8|78.3|3
1736625130000|2025-01-11 19:52:10|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1736625140000|2025-01-11 19:52:20|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1736625160000|2025-01-11 19:52:40|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1736625170000|2025-01-11 19:52:50|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1736625180000|2025-01-11 19:53:00|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1736625200000|2025-01-11 19:53:20|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1736625210000|2025-01-11 19:53:30|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|3
1736625220000|2025-01-11 19:53:40|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736625230000|2025-01-11 19:53:50|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|3
1736625240000|2025-01-11 19:54:00|78.85|78.35|78.84|78.34|78.87|78.37|78.84|78.34|5
1736625250000|2025-01-11 19:54:10|78.85|78.35|78.86|78.36|78.87|78.37|78.84|78.34|6
1736625260000|2025-01-11 19:54:20|78.87|78.37|78.91|78.41|78.92|78.42|78.87|78.37|8
1736625270000|2025-01-11 19:54:30|78.9|78.4|78.9|78.4|78.91|78.41|78.89|78.39|9
1736625280000|2025-01-11 19:54:40|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|4
1736625290000|2025-01-11 19:54:50|78.94|78.44|79.03|78.53|79.04|78.54|78.94|78.44|21
1736625300000|2025-01-11 19:55:00|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|3
1736625310000|2025-01-11 19:55:10|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1736625320000|2025-01-11 19:55:20|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|4
1736625330000|2025-01-11 19:55:30|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1736625340000|2025-01-11 19:55:40|79.05|78.55|79.09|78.59|79.1|78.6|79.04|78.54|16
1736625350000|2025-01-11 19:55:50|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1736625360000|2025-01-11 19:56:00|79.11|78.61|79.11|78.61|79.12|78.62|79.11|78.61|7
1736625370000|2025-01-11 19:56:10|79.12|78.62|79.14|78.64|79.14|78.64|79.11|78.61|5
1736625380000|2025-01-11 19:56:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736625390000|2025-01-11 19:56:30|79.12|78.62|79.11|78.61|79.12|78.62|79.1|78.6|4
1736625400000|2025-01-11 19:56:40|79.12|78.62|79.12|78.62|79.13|78.63|79.11|78.61|5
1736625410000|2025-01-11 19:56:50|79.11|78.61|79.12|78.62|79.13|78.63|79.09|78.59|9
1736625420000|2025-01-11 19:57:00|79.13|78.63|79.16|78.66|79.19|78.69|79.13|78.63|8
1736625430000|2025-01-11 19:57:10|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736625440000|2025-01-11 19:57:20|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1736625450000|2025-01-11 19:57:30|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1736625460000|2025-01-11 19:57:40|79.15|78.65|79.14|78.64|79.15|78.65|79.13|78.63|3
1736625470000|2025-01-11 19:57:50|79.15|78.65|79.14|78.64|79.15|78.65|79.13|78.63|5
1736625480000|2025-01-11 19:58:00|79.15|78.65|79.16|78.66|79.18|78.68|79.15|78.65|4
1736625540000|2025-01-11 19:59:00|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|4
1736625550000|2025-01-11 19:59:10|79.15|78.65|79.14|78.64|79.15|78.65|79.13|78.63|4
1736625560000|2025-01-11 19:59:20|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|3
1736625570000|2025-01-11 19:59:30|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|5
1736625580000|2025-01-11 19:59:40|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736625600000|2025-01-11 20:00:00|79.2|78.7|79.2|78.7|79.21|78.71|79.19|78.69|5
1736625610000|2025-01-11 20:00:10|79.16|78.66|79.17|78.67|79.17|78.67|79.14|78.64|6
1736625620000|2025-01-11 20:00:20|79.18|78.68|79.2|78.7|79.2|78.7|79.15|78.65|11
1736625630000|2025-01-11 20:00:30|79.18|78.68|79.17|78.67|79.2|78.7|79.17|78.67|7
1736625640000|2025-01-11 20:00:40|79.18|78.68|79.23|78.73|79.23|78.73|79.17|78.67|8
1736625650000|2025-01-11 20:00:50|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1736625660000|2025-01-11 20:01:00|79.2|78.7|79.2|78.7|79.2|78.7|79.18|78.68|7
1736625670000|2025-01-11 20:01:10|79.19|78.69|79.15|78.65|79.19|78.69|79.15|78.65|5
1736625680000|2025-01-11 20:01:20|79.14|78.64|79.14|78.64|79.17|78.67|79.14|78.64|6
1736625690000|2025-01-11 20:01:30|79.15|78.65|79.14|78.64|79.16|78.66|79.14|78.64|5
1736625700000|2025-01-11 20:01:40|79.15|78.65|79.12|78.62|79.15|78.65|79.12|78.62|4
1736625710000|2025-01-11 20:01:50|79.13|78.63|79.11|78.61|79.14|78.64|79.1|78.6|9
1736625720000|2025-01-11 20:02:00|79.13|78.63|79.09|78.59|79.13|78.63|79.09|78.59|5
1736625730000|2025-01-11 20:02:10|79.1|78.6|79.1|78.6|79.12|78.62|79.1|78.6|9
1736625740000|2025-01-11 20:02:20|79.09|78.59|79.05|78.55|79.1|78.6|79.05|78.55|6
1736625750000|2025-01-11 20:02:30|79.04|78.54|79.05|78.55|79.06|78.56|79.04|78.54|6
1736625760000|2025-01-11 20:02:40|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1736625770000|2025-01-11 20:02:50|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1736625780000|2025-01-11 20:03:00|79.05|78.55|79.03|78.53|79.05|78.55|79.02|78.52|5
1736625790000|2025-01-11 20:03:10|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|5
1736625800000|2025-01-11 20:03:20|79.03|78.53|79.08|78.58|79.08|78.58|79.03|78.53|7
1736625810000|2025-01-11 20:03:30|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|3
1736625820000|2025-01-11 20:03:40|79.09|78.59|79.15|78.65|79.15|78.65|79.09|78.59|7
1736625840000|2025-01-11 20:04:00|79.14|78.64|79.15|78.65|79.15|78.65|79.13|78.63|4
1736625850000|2025-01-11 20:04:10|79.16|78.66|79.18|78.68|79.18|78.68|79.15|78.65|4
1736625860000|2025-01-11 20:04:20|79.19|78.69|79.21|78.71|79.22|78.72|79.19|78.69|6
1736625870000|2025-01-11 20:04:30|79.23|78.73|79.23|78.73|79.24|78.74|79.21|78.71|6
1736625880000|2025-01-11 20:04:40|79.24|78.74|79.2|78.7|79.24|78.74|79.2|78.7|5
1736625890000|2025-01-11 20:04:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736625900000|2025-01-11 20:05:00|79.18|78.68|79.15|78.65|79.21|78.71|79.15|78.65|8
1736625910000|2025-01-11 20:05:10|79.16|78.66|79.15|78.65|79.18|78.68|79.14|78.64|8
1736625920000|2025-01-11 20:05:20|79.14|78.64|79.19|78.69|79.19|78.69|79.14|78.64|8
1736625930000|2025-01-11 20:05:30|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|4
1736625950000|2025-01-11 20:05:50|79.17|78.67|79.13|78.63|79.17|78.67|79.13|78.63|5
1736625960000|2025-01-11 20:06:00|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736625980000|2025-01-11 20:06:20|79.11|78.61|79.12|78.62|79.13|78.63|79.11|78.61|4
1736625990000|2025-01-11 20:06:30|79.11|78.61|79.03|78.53|79.11|78.61|79.03|78.53|9
1736626000000|2025-01-11 20:06:40|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1736626010000|2025-01-11 20:06:50|79.02|78.52|79.01|78.51|79.02|78.52|79|78.5|8
1736626020000|2025-01-11 20:07:00|79.02|78.52|79.06|78.56|79.06|78.56|79.02|78.52|11
1736626030000|2025-01-11 20:07:10|79.05|78.55|79.08|78.58|79.09|78.59|79.05|78.55|10
1736626040000|2025-01-11 20:07:20|79.09|78.59|79.06|78.56|79.09|78.59|79.05|78.55|5
1736626050000|2025-01-11 20:07:30|79.07|78.57|79.06|78.56|79.09|78.59|79.06|78.56|6
1736626060000|2025-01-11 20:07:40|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|4
1736626070000|2025-01-11 20:07:50|79.05|78.55|79.06|78.56|79.06|78.56|79.04|78.54|6
1736626080000|2025-01-11 20:08:00|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|10
1736626090000|2025-01-11 20:08:10|79.11|78.61|79.13|78.63|79.14|78.64|79.11|78.61|6
1736626100000|2025-01-11 20:08:20|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|5
1736626110000|2025-01-11 20:08:30|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736626120000|2025-01-11 20:08:40|79.14|78.64|79.14|78.64|79.18|78.68|79.13|78.63|12
1736626130000|2025-01-11 20:08:50|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1736626140000|2025-01-11 20:09:00|79.15|78.65|79.2|78.7|79.2|78.7|79.15|78.65|5
1736626150000|2025-01-11 20:09:10|79.21|78.71|79.19|78.69|79.21|78.71|79.18|78.68|5
1736626160000|2025-01-11 20:09:20|79.18|78.68|79.21|78.71|79.22|78.72|79.18|78.68|7
1736626170000|2025-01-11 20:09:30|79.2|78.7|79.23|78.73|79.23|78.73|79.2|78.7|6
1736626180000|2025-01-11 20:09:40|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736626190000|2025-01-11 20:09:50|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|3
1736626200000|2025-01-11 20:10:00|79.2|78.7|79.19|78.69|79.23|78.73|79.19|78.69|8
1736626210000|2025-01-11 20:10:10|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|4
1736626220000|2025-01-11 20:10:20|79.16|78.66|79.17|78.67|79.18|78.68|79.15|78.65|5
1736626230000|2025-01-11 20:10:30|79.18|78.68|79.13|78.63|79.18|78.68|79.13|78.63|6
1736626240000|2025-01-11 20:10:40|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736626250000|2025-01-11 20:10:50|79.12|78.62|79.12|78.62|79.13|78.63|79.11|78.61|5
1736626260000|2025-01-11 20:11:00|79.11|78.61|79.09|78.59|79.13|78.63|79.09|78.59|9
1736626270000|2025-01-11 20:11:10|79.08|78.58|79.05|78.55|79.08|78.58|79.05|78.55|6
1736626280000|2025-01-11 20:11:20|79.06|78.56|79.07|78.57|79.07|78.57|79.05|78.55|4
1736626290000|2025-01-11 20:11:30|79.06|78.56|79.09|78.59|79.09|78.59|79.06|78.56|3
1736626300000|2025-01-11 20:11:40|79.08|78.58|79.08|78.58|79.09|78.59|79.08|78.58|3
1736626310000|2025-01-11 20:11:50|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|2
1736626320000|2025-01-11 20:12:00|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736626330000|2025-01-11 20:12:10|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|5
1736626350000|2025-01-11 20:12:30|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1736626360000|2025-01-11 20:12:40|79.02|78.52|79.02|78.52|79.03|78.53|79.02|78.52|3
1736626380000|2025-01-11 20:13:00|79.03|78.53|79.03|78.53|79.04|78.54|79.03|78.53|3
1736626400000|2025-01-11 20:13:20|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1736626410000|2025-01-11 20:13:30|79.04|78.54|79.03|78.53|79.04|78.54|79.02|78.52|6
1736626420000|2025-01-11 20:13:40|79.04|78.54|79.06|78.56|79.08|78.58|79.04|78.54|5
1736626430000|2025-01-11 20:13:50|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1736626440000|2025-01-11 20:14:00|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|3
1736626450000|2025-01-11 20:14:10|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736626460000|2025-01-11 20:14:20|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|4
1736626470000|2025-01-11 20:14:30|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1736626480000|2025-01-11 20:14:40|79.1|78.6|79.04|78.54|79.1|78.6|79.04|78.54|8
1736626490000|2025-01-11 20:14:50|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|4
1736626500000|2025-01-11 20:15:00|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|4
1736626510000|2025-01-11 20:15:10|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|4
1736626520000|2025-01-11 20:15:20|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1736626530000|2025-01-11 20:15:30|79.1|78.6|79.09|78.59|79.1|78.6|79.08|78.58|4
1736626540000|2025-01-11 20:15:40|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1736626550000|2025-01-11 20:15:50|79.09|78.59|79.08|78.58|79.09|78.59|79.05|78.55|6
1736626560000|2025-01-11 20:16:00|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1736626570000|2025-01-11 20:16:10|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736626580000|2025-01-11 20:16:20|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|5
1736626590000|2025-01-11 20:16:30|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|5
1736626600000|2025-01-11 20:16:40|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1736626610000|2025-01-11 20:16:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736626620000|2025-01-11 20:17:00|79.14|78.64|79.19|78.69|79.19|78.69|79.14|78.64|5
1736626630000|2025-01-11 20:17:10|79.2|78.7|79.2|78.7|79.2|78.7|79.19|78.69|5
1736626640000|2025-01-11 20:17:20|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736626660000|2025-01-11 20:17:40|79.21|78.71|79.2|78.7|79.21|78.71|79.19|78.69|4
1736626680000|2025-01-11 20:18:00|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736626690000|2025-01-11 20:18:10|79.22|78.72|79.24|78.74|79.25|78.75|79.22|78.72|5
1736626700000|2025-01-11 20:18:20|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1736626710000|2025-01-11 20:18:30|79.24|78.74|79.28|78.78|79.28|78.78|79.24|78.74|4
1736626730000|2025-01-11 20:18:50|79.26|78.76|79.29|78.79|79.29|78.79|79.26|78.76|3
1736626740000|2025-01-11 20:19:00|79.3|78.8|79.31|78.81|79.31|78.81|79.29|78.79|4
1736626750000|2025-01-11 20:19:10|79.32|78.82|79.34|78.84|79.34|78.84|79.32|78.82|5
1736626770000|2025-01-11 20:19:30|79.35|78.85|79.4|78.9|79.41|78.91|79.35|78.85|8
1736626790000|2025-01-11 20:19:50|79.39|78.89|79.35|78.85|79.39|78.89|79.35|78.85|6
1736626800000|2025-01-11 20:20:00|79.36|78.86|79.34|78.84|79.38|78.88|79.34|78.84|6
1736626810000|2025-01-11 20:20:10|79.35|78.85|79.43|78.93|79.44|78.94|79.35|78.85|8
1736626830000|2025-01-11 20:20:30|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|6
1736626840000|2025-01-11 20:20:40|79.38|78.88|79.34|78.84|79.38|78.88|79.34|78.84|5
1736626850000|2025-01-11 20:20:50|79.33|78.83|79.31|78.81|79.33|78.83|79.31|78.81|3
1736626860000|2025-01-11 20:21:00|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|5
1736626880000|2025-01-11 20:21:20|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736626890000|2025-01-11 20:21:30|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|6
1736626900000|2025-01-11 20:21:40|79.39|78.89|79.39|78.89|79.4|78.9|79.38|78.88|6
1736626910000|2025-01-11 20:21:50|79.4|78.9|79.4|78.9|79.4|78.9|79.39|78.89|3
1736626920000|2025-01-11 20:22:00|79.39|78.89|79.41|78.91|79.41|78.91|79.38|78.88|6
1736626930000|2025-01-11 20:22:10|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1736626940000|2025-01-11 20:22:20|79.39|78.89|79.4|78.9|79.43|78.93|79.39|78.89|5
1736626950000|2025-01-11 20:22:30|79.39|78.89|79.38|78.88|79.4|78.9|79.38|78.88|4
1736626960000|2025-01-11 20:22:40|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|3
1736626980000|2025-01-11 20:23:00|79.4|78.9|79.42|78.92|79.43|78.93|79.4|78.9|4
1736626990000|2025-01-11 20:23:10|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|2
1736627000000|2025-01-11 20:23:20|79.43|78.93|79.47|78.97|79.48|78.98|79.43|78.93|6
1736627010000|2025-01-11 20:23:30|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|2
1736627020000|2025-01-11 20:23:40|79.44|78.94|79.44|78.94|79.45|78.95|79.44|78.94|3
1736627030000|2025-01-11 20:23:50|79.45|78.95|79.45|78.95|79.45|78.95|79.44|78.94|3
1736627040000|2025-01-11 20:24:00|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|3
1736627060000|2025-01-11 20:24:20|79.47|78.97|79.5|79|79.5|79|79.47|78.97|3
1736627090000|2025-01-11 20:24:50|79.49|78.99|79.46|78.96|79.49|78.99|79.46|78.96|2
1736627100000|2025-01-11 20:25:00|79.47|78.97|79.5|79|79.5|79|79.47|78.97|4
1736627120000|2025-01-11 20:25:20|79.49|78.99|79.45|78.95|79.49|78.99|79.44|78.94|6
1736627130000|2025-01-11 20:25:30|79.5|79|79.51|79.01|79.51|79.01|79.48|78.98|11
1736627150000|2025-01-11 20:25:50|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1736627160000|2025-01-11 20:26:00|79.52|79.02|79.53|79.03|79.53|79.03|79.51|79.01|4
1736627170000|2025-01-11 20:26:10|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736627180000|2025-01-11 20:26:20|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1736627190000|2025-01-11 20:26:30|79.58|79.08|79.62|79.12|79.62|79.12|79.58|79.08|5
1736627200000|2025-01-11 20:26:40|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1736627210000|2025-01-11 20:26:50|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|3
1736627220000|2025-01-11 20:27:00|79.6|79.1|79.62|79.12|79.64|79.14|79.59|79.09|12
1736627230000|2025-01-11 20:27:10|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736627240000|2025-01-11 20:27:20|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1736627250000|2025-01-11 20:27:30|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736627260000|2025-01-11 20:27:40|79.64|79.14|79.68|79.18|79.68|79.18|79.64|79.14|5
1736627270000|2025-01-11 20:27:50|79.69|79.19|79.69|79.19|79.7|79.2|79.69|79.19|3
1736627280000|2025-01-11 20:28:00|79.7|79.2|79.73|79.23|79.73|79.23|79.69|79.19|10
1736627290000|2025-01-11 20:28:10|79.72|79.22|79.72|79.22|79.73|79.23|79.71|79.21|6
1736627300000|2025-01-11 20:28:20|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|4
1736627310000|2025-01-11 20:28:30|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|3
1736627320000|2025-01-11 20:28:40|79.74|79.24|79.71|79.21|79.74|79.24|79.71|79.21|3
1736627330000|2025-01-11 20:28:50|79.72|79.22|79.73|79.23|79.74|79.24|79.72|79.22|4
1736627340000|2025-01-11 20:29:00|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736627360000|2025-01-11 20:29:20|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736627370000|2025-01-11 20:29:30|79.7|79.2|79.72|79.22|79.72|79.22|79.69|79.19|6
1736627380000|2025-01-11 20:29:40|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|4
1736627400000|2025-01-11 20:30:00|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736627410000|2025-01-11 20:30:10|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736627420000|2025-01-11 20:30:20|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736627430000|2025-01-11 20:30:30|79.7|79.2|79.71|79.21|79.72|79.22|79.7|79.2|4
1736627440000|2025-01-11 20:30:40|79.7|79.2|79.65|79.15|79.7|79.2|79.65|79.15|4
1736627450000|2025-01-11 20:30:50|79.66|79.16|79.69|79.19|79.69|79.19|79.66|79.16|3
1736627460000|2025-01-11 20:31:00|79.68|79.18|79.7|79.2|79.7|79.2|79.65|79.15|7
1736627470000|2025-01-11 20:31:10|79.67|79.17|79.72|79.22|79.72|79.22|79.67|79.17|4
1736627490000|2025-01-11 20:31:30|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|3
1736627500000|2025-01-11 20:31:40|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736627520000|2025-01-11 20:32:00|79.71|79.21|79.71|79.21|79.72|79.22|79.7|79.2|5
1736627530000|2025-01-11 20:32:10|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|3
1736627540000|2025-01-11 20:32:20|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736627550000|2025-01-11 20:32:30|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736627560000|2025-01-11 20:32:40|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736627570000|2025-01-11 20:32:50|79.7|79.2|79.73|79.23|79.74|79.24|79.7|79.2|5
1736627580000|2025-01-11 20:33:00|79.72|79.22|79.75|79.25|79.75|79.25|79.72|79.22|4
1736627590000|2025-01-11 20:33:10|79.74|79.24|79.74|79.24|79.74|79.24|79.74|79.24|1
1736627600000|2025-01-11 20:33:20|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|2
1736627610000|2025-01-11 20:33:30|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1736627620000|2025-01-11 20:33:40|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|2
1736627640000|2025-01-11 20:34:00|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|2
1736627660000|2025-01-11 20:34:20|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736627670000|2025-01-11 20:34:30|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1736627680000|2025-01-11 20:34:40|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|4
1736627690000|2025-01-11 20:34:50|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1736627700000|2025-01-11 20:35:00|79.77|79.27|79.84|79.34|79.84|79.34|79.77|79.27|10
1736627720000|2025-01-11 20:35:20|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1736627730000|2025-01-11 20:35:30|79.83|79.33|79.82|79.32|79.83|79.33|79.81|79.31|3
1736627740000|2025-01-11 20:35:40|79.83|79.33|79.75|79.25|79.83|79.33|79.75|79.25|5
1736627750000|2025-01-11 20:35:50|79.76|79.26|79.74|79.24|79.76|79.26|79.73|79.23|5
1736627760000|2025-01-11 20:36:00|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|2
1736627770000|2025-01-11 20:36:10|79.75|79.25|79.74|79.24|79.75|79.25|79.73|79.23|6
1736627780000|2025-01-11 20:36:20|79.75|79.25|79.76|79.26|79.77|79.27|79.75|79.25|4
1736627790000|2025-01-11 20:36:30|79.78|79.28|79.79|79.29|79.82|79.32|79.78|79.28|8
1736627800000|2025-01-11 20:36:40|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|4
1736627810000|2025-01-11 20:36:50|79.85|79.35|79.89|79.39|79.89|79.39|79.84|79.34|6
1736627820000|2025-01-11 20:37:00|79.9|79.4|79.94|79.44|79.94|79.44|79.9|79.4|6
1736627830000|2025-01-11 20:37:10|79.93|79.43|80|79.5|80|79.5|79.93|79.43|10
1736627840000|2025-01-11 20:37:20|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|5
1736627850000|2025-01-11 20:37:30|79.96|79.46|79.98|79.48|79.99|79.49|79.96|79.46|6
1736627860000|2025-01-11 20:37:40|79.96|79.46|80.02|79.52|80.02|79.52|79.96|79.46|5
1736627870000|2025-01-11 20:37:50|80.01|79.51|79.99|79.49|80.01|79.51|79.98|79.48|7
1736627880000|2025-01-11 20:38:00|80|79.5|80.04|79.54|80.08|79.58|80|79.5|11
1736627890000|2025-01-11 20:38:10|80.03|79.53|80.04|79.54|80.05|79.55|80.03|79.53|4
1736627900000|2025-01-11 20:38:20|80.05|79.55|80.11|79.61|80.11|79.61|80.05|79.55|6
1736627910000|2025-01-11 20:38:30|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1736627920000|2025-01-11 20:38:40|80.1|79.6|80.1|79.6|80.1|79.6|80.09|79.59|3
1736627930000|2025-01-11 20:38:50|80.09|79.59|80.1|79.6|80.1|79.6|80.07|79.57|5
1736627940000|2025-01-11 20:39:00|80.12|79.62|80.12|79.62|80.13|79.63|80.12|79.62|5
1736627950000|2025-01-11 20:39:10|80.13|79.63|80.14|79.64|80.16|79.66|80.13|79.63|11
1736627960000|2025-01-11 20:39:20|80.15|79.65|80.19|79.69|80.19|79.69|80.15|79.65|3
1736627970000|2025-01-11 20:39:30|80.18|79.68|80.18|79.68|80.19|79.69|80.15|79.65|10
1736627980000|2025-01-11 20:39:40|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1736627990000|2025-01-11 20:39:50|80.17|79.67|80.17|79.67|80.17|79.67|80.16|79.66|3
1736628000000|2025-01-11 20:40:00|80.16|79.66|80.15|79.65|80.16|79.66|80.15|79.65|2
1736628010000|2025-01-11 20:40:10|80.14|79.64|80.12|79.62|80.15|79.65|80.12|79.62|5
1736628020000|2025-01-11 20:40:20|80.13|79.63|80.14|79.64|80.14|79.64|80.11|79.61|7
1736628030000|2025-01-11 20:40:30|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|3
1736628040000|2025-01-11 20:40:40|80.13|79.63|80.14|79.64|80.14|79.64|80.13|79.63|2
1736628060000|2025-01-11 20:41:00|80.12|79.62|80.11|79.61|80.12|79.62|80.11|79.61|2
1736628070000|2025-01-11 20:41:10|80.1|79.6|80.11|79.61|80.11|79.61|80.09|79.59|7
1736628090000|2025-01-11 20:41:30|80.1|79.6|80.05|79.55|80.1|79.6|80.05|79.55|2
1736628100000|2025-01-11 20:41:40|80.06|79.56|80.1|79.6|80.11|79.61|80.06|79.56|5
1736628110000|2025-01-11 20:41:50|80.11|79.61|80.14|79.64|80.14|79.64|80.11|79.61|2
1736628120000|2025-01-11 20:42:00|80.13|79.63|80.12|79.62|80.13|79.63|80.11|79.61|6
1736628130000|2025-01-11 20:42:10|80.13|79.63|80.13|79.63|80.13|79.63|80.11|79.61|6
1736628140000|2025-01-11 20:42:20|80.15|79.65|80.22|79.72|80.22|79.72|80.15|79.65|7
1736628150000|2025-01-11 20:42:30|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1736628160000|2025-01-11 20:42:40|80.22|79.72|80.21|79.71|80.22|79.72|80.21|79.71|2
1736628180000|2025-01-11 20:43:00|80.22|79.72|80.25|79.75|80.25|79.75|80.22|79.72|6
1736628190000|2025-01-11 20:43:10|80.26|79.76|80.24|79.74|80.28|79.78|80.24|79.74|7
1736628210000|2025-01-11 20:43:30|80.25|79.75|80.24|79.74|80.25|79.75|80.23|79.73|3
1736628220000|2025-01-11 20:43:40|80.25|79.75|80.25|79.75|80.31|79.81|80.25|79.75|8
1736628230000|2025-01-11 20:43:50|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1736628240000|2025-01-11 20:44:00|80.23|79.73|80.16|79.66|80.23|79.73|80.16|79.66|7
1736628250000|2025-01-11 20:44:10|80.15|79.65|80.15|79.65|80.15|79.65|80.15|79.65|1
1736628260000|2025-01-11 20:44:20|80.14|79.64|80.14|79.64|80.14|79.64|80.13|79.63|3
1736628270000|2025-01-11 20:44:30|80.15|79.65|80.14|79.64|80.17|79.67|80.14|79.64|5
1736628280000|2025-01-11 20:44:40|80.15|79.65|80.15|79.65|80.16|79.66|80.15|79.65|3
1736628290000|2025-01-11 20:44:50|80.16|79.66|80.21|79.71|80.21|79.71|80.16|79.66|7
1736628300000|2025-01-11 20:45:00|80.22|79.72|80.24|79.74|80.24|79.74|80.22|79.72|3
1736628310000|2025-01-11 20:45:10|80.33|79.83|80.36|79.86|80.37|79.87|80.33|79.83|5
1736628320000|2025-01-11 20:45:20|80.37|79.87|80.38|79.88|80.43|79.93|80.37|79.87|14
1736628330000|2025-01-11 20:45:30|80.37|79.87|80.37|79.87|80.42|79.92|80.36|79.86|9
1736628340000|2025-01-11 20:45:40|80.36|79.86|80.32|79.82|80.36|79.86|80.32|79.82|6
1736628350000|2025-01-11 20:45:50|80.33|79.83|80.34|79.84|80.35|79.85|80.32|79.82|6
1736628360000|2025-01-11 20:46:00|80.33|79.83|80.41|79.91|80.41|79.91|80.33|79.83|10
1736628370000|2025-01-11 20:46:10|80.4|79.9|80.44|79.94|80.44|79.94|80.36|79.86|10
1736628380000|2025-01-11 20:46:20|80.42|79.92|80.44|79.94|80.44|79.94|80.42|79.92|3
1736628390000|2025-01-11 20:46:30|80.45|79.95|80.48|79.98|80.48|79.98|80.45|79.95|4
1736628400000|2025-01-11 20:46:40|80.47|79.97|80.48|79.98|80.48|79.98|80.45|79.95|6
1736628410000|2025-01-11 20:46:50|80.47|79.97|80.45|79.95|80.47|79.97|80.45|79.95|7
1736628420000|2025-01-11 20:47:00|80.46|79.96|80.46|79.96|80.47|79.97|80.45|79.95|5
1736628430000|2025-01-11 20:47:10|80.47|79.97|80.48|79.98|80.48|79.98|80.46|79.96|4
1736628490000|2025-01-11 20:48:10|80.47|79.97|80.46|79.96|80.47|79.97|80.45|79.95|7
1736628500000|2025-01-11 20:48:20|80.47|79.97|80.48|79.98|80.48|79.98|80.47|79.97|2
1736628550000|2025-01-11 20:49:10|80.53|80.03|80.61|80.11|80.62|80.12|80.53|80.03|4
1736628560000|2025-01-11 20:49:20|80.62|80.12|80.58|80.08|80.62|80.12|80.58|80.08|9
1736628570000|2025-01-11 20:49:30|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|3
1736628580000|2025-01-11 20:49:40|80.6|80.1|80.61|80.11|80.61|80.11|80.6|80.1|4
1736628590000|2025-01-11 20:49:50|80.58|80.08|80.61|80.11|80.61|80.11|80.58|80.08|6
1736628600000|2025-01-11 20:50:00|80.62|80.12|80.68|80.18|80.68|80.18|80.62|80.12|6
1736628610000|2025-01-11 20:50:10|80.67|80.17|80.63|80.13|80.67|80.17|80.63|80.13|6
1736628620000|2025-01-11 20:50:20|80.64|80.14|80.68|80.18|80.68|80.18|80.64|80.14|5
1736628640000|2025-01-11 20:50:40|80.67|80.17|80.66|80.16|80.67|80.17|80.64|80.14|8
1736628650000|2025-01-11 20:50:50|80.68|80.18|80.68|80.18|80.68|80.18|80.64|80.14|7
1736628660000|2025-01-11 20:51:00|80.69|80.19|80.7|80.2|80.7|80.2|80.69|80.19|2
1736628670000|2025-01-11 20:51:10|80.75|80.25|80.8|80.3|80.8|80.3|80.75|80.25|2
1736628680000|2025-01-11 20:51:20|80.78|80.28|80.76|80.26|80.78|80.28|80.76|80.26|3
1736628700000|2025-01-11 20:51:40|80.75|80.25|80.75|80.25|80.75|80.25|80.75|80.25|1
1736628710000|2025-01-11 20:51:50|80.76|80.26|80.76|80.26|80.77|80.27|80.76|80.26|3
1736628720000|2025-01-11 20:52:00|80.75|80.25|80.66|80.16|80.76|80.26|80.66|80.16|6
1736628730000|2025-01-11 20:52:10|80.67|80.17|80.74|80.24|80.74|80.24|80.67|80.17|8
1736628740000|2025-01-11 20:52:20|80.75|80.25|80.82|80.32|80.82|80.32|80.74|80.24|10
1736628750000|2025-01-11 20:52:30|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1736628780000|2025-01-11 20:53:00|80.83|80.33|80.86|80.36|80.86|80.36|80.83|80.33|7
1736628790000|2025-01-11 20:53:10|80.85|80.35|80.83|80.33|80.85|80.35|80.83|80.33|7
1736628800000|2025-01-11 20:53:20|80.82|80.32|80.82|80.32|80.84|80.34|80.82|80.32|5
1736628810000|2025-01-11 20:53:30|80.83|80.33|80.81|80.31|80.83|80.33|80.8|80.3|6
1736628820000|2025-01-11 20:53:40|80.8|80.3|80.85|80.35|80.85|80.35|80.8|80.3|8
1736628830000|2025-01-11 20:53:50|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1736628840000|2025-01-11 20:54:00|80.86|80.36|80.92|80.42|80.92|80.42|80.86|80.36|4
1736628850000|2025-01-11 20:54:10|80.91|80.41|80.95|80.45|80.95|80.45|80.89|80.39|10
1736628860000|2025-01-11 20:54:20|80.94|80.44|80.92|80.42|80.94|80.44|80.92|80.42|3
1736628880000|2025-01-11 20:54:40|80.94|80.44|81.01|80.51|81.02|80.52|80.94|80.44|7
1736628890000|2025-01-11 20:54:50|81|80.5|80.98|80.48|81|80.5|80.97|80.47|3
1736628900000|2025-01-11 20:55:00|80.99|80.49|81.04|80.54|81.04|80.54|80.99|80.49|6
1736628910000|2025-01-11 20:55:10|81.05|80.55|81.12|80.62|81.12|80.62|81.05|80.55|9
1736628920000|2025-01-11 20:55:20|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|4
1736628930000|2025-01-11 20:55:30|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|4
1736628940000|2025-01-11 20:55:40|81.09|80.59|81.09|80.59|81.09|80.59|81.06|80.56|6
1736628950000|2025-01-11 20:55:50|81.08|80.58|81.06|80.56|81.09|80.59|81.06|80.56|6
1736628960000|2025-01-11 20:56:00|81.07|80.57|81.09|80.59|81.09|80.59|81.07|80.57|4
1736628970000|2025-01-11 20:56:10|81.08|80.58|81.13|80.63|81.13|80.63|81.08|80.58|4
1736628980000|2025-01-11 20:56:20|81.12|80.62|81.04|80.54|81.12|80.62|81.04|80.54|8
1736628990000|2025-01-11 20:56:30|81.07|80.57|81.11|80.61|81.13|80.63|81.07|80.57|6
1736629000000|2025-01-11 20:56:40|81.12|80.62|81.14|80.64|81.14|80.64|81.12|80.62|3
1736629010000|2025-01-11 20:56:50|81.15|80.65|81.18|80.68|81.18|80.68|81.15|80.65|9
1736629020000|2025-01-11 20:57:00|81.16|80.66|81.2|80.7|81.21|80.71|81.16|80.66|8
1736629030000|2025-01-11 20:57:10|81.21|80.71|81.2|80.7|81.21|80.71|81.16|80.66|13
1736629040000|2025-01-11 20:57:20|81.22|80.72|81.21|80.71|81.24|80.74|81.2|80.7|7
1736629050000|2025-01-11 20:57:30|81.2|80.7|81.15|80.65|81.21|80.71|81.15|80.65|7
1736629060000|2025-01-11 20:57:40|81.16|80.66|81.17|80.67|81.17|80.67|81.16|80.66|2
1736629080000|2025-01-11 20:58:00|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1736629090000|2025-01-11 20:58:10|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|6
1736629100000|2025-01-11 20:58:20|81.12|80.62|81.13|80.63|81.14|80.64|81.12|80.62|5
1736629110000|2025-01-11 20:58:30|81.15|80.65|81.13|80.63|81.15|80.65|81.12|80.62|6
1736629120000|2025-01-11 20:58:40|81.12|80.62|81.11|80.61|81.14|80.64|81.11|80.61|6
1736629130000|2025-01-11 20:58:50|81.12|80.62|81.12|80.62|81.12|80.62|81.07|80.57|6
1736629140000|2025-01-11 20:59:00|81.13|80.63|81.14|80.64|81.16|80.66|81.13|80.63|4
1736629150000|2025-01-11 20:59:10|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1736629160000|2025-01-11 20:59:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1736629170000|2025-01-11 20:59:30|81.16|80.66|81.16|80.66|81.17|80.67|81.16|80.66|3
1736629200000|2025-01-11 21:00:00|81.17|80.67|81.14|80.64|81.22|80.72|81.14|80.64|7
1736629210000|2025-01-11 21:00:10|81.15|80.65|81.23|80.73|81.23|80.73|81.15|80.65|6
1736629220000|2025-01-11 21:00:20|81.22|80.72|81.24|80.74|81.24|80.74|81.22|80.72|3
1736629230000|2025-01-11 21:00:30|81.23|80.73|81.23|80.73|81.23|80.73|81.22|80.72|3
1736629240000|2025-01-11 21:00:40|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1736629250000|2025-01-11 21:00:50|81.24|80.74|81.3|80.8|81.3|80.8|81.24|80.74|7
1736629260000|2025-01-11 21:01:00|81.31|80.81|81.24|80.74|81.33|80.83|81.24|80.74|10
1736629270000|2025-01-11 21:01:10|81.23|80.73|81.28|80.78|81.29|80.79|81.19|80.69|20
1736629280000|2025-01-11 21:01:20|81.27|80.77|81.32|80.82|81.32|80.82|81.26|80.76|9
1736629290000|2025-01-11 21:01:30|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1736629300000|2025-01-11 21:01:40|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|4
1736629310000|2025-01-11 21:01:50|81.32|80.82|81.35|80.85|81.38|80.88|81.32|80.82|11
1736629320000|2025-01-11 21:02:00|81.36|80.86|81.36|80.86|81.4|80.9|81.35|80.85|10
1736629330000|2025-01-11 21:02:10|81.35|80.85|81.31|80.81|81.35|80.85|81.31|80.81|8
1736629340000|2025-01-11 21:02:20|81.32|80.82|81.23|80.73|81.33|80.83|81.23|80.73|9
1736629350000|2025-01-11 21:02:30|81.24|80.74|81.17|80.67|81.24|80.74|81.17|80.67|4
1736629360000|2025-01-11 21:02:40|81.16|80.66|81.03|80.53|81.16|80.66|81.02|80.52|13
1736629370000|2025-01-11 21:02:50|81.02|80.52|80.97|80.47|81.03|80.53|80.97|80.47|9
1736629380000|2025-01-11 21:03:00|80.96|80.46|81.09|80.59|81.1|80.6|80.96|80.46|14
1736629390000|2025-01-11 21:03:10|81.08|80.58|81.06|80.56|81.11|80.61|81.04|80.54|11
1736629400000|2025-01-11 21:03:20|81.07|80.57|81.03|80.53|81.07|80.57|81.03|80.53|9
1736629410000|2025-01-11 21:03:30|81.02|80.52|81.03|80.53|81.04|80.54|81.02|80.52|4
1736629420000|2025-01-11 21:03:40|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1736629430000|2025-01-11 21:03:50|81.01|80.51|81.05|80.55|81.05|80.55|81.01|80.51|4
1736629440000|2025-01-11 21:04:00|81.06|80.56|81.12|80.62|81.12|80.62|81.05|80.55|13
1736629450000|2025-01-11 21:04:10|81.13|80.63|81.09|80.59|81.13|80.63|81.09|80.59|4
1736629460000|2025-01-11 21:04:20|81.1|80.6|81.15|80.65|81.15|80.65|81.1|80.6|6
1736629470000|2025-01-11 21:04:30|81.14|80.64|81.14|80.64|81.14|80.64|81.11|80.61|7
1736629490000|2025-01-11 21:04:50|81.15|80.65|81.16|80.66|81.2|80.7|81.15|80.65|9
1736629500000|2025-01-11 21:05:00|81.15|80.65|81.19|80.69|81.19|80.69|81.13|80.63|10
1736629510000|2025-01-11 21:05:10|81.18|80.68|81.23|80.73|81.23|80.73|81.17|80.67|9
1736629520000|2025-01-11 21:05:20|81.24|80.74|81.25|80.75|81.26|80.76|81.23|80.73|7
1736629530000|2025-01-11 21:05:30|81.24|80.74|81.25|80.75|81.26|80.76|81.2|80.7|13
1736629550000|2025-01-11 21:05:50|81.26|80.76|81.3|80.8|81.3|80.8|81.26|80.76|7
1736629560000|2025-01-11 21:06:00|81.31|80.81|81.36|80.86|81.36|80.86|81.31|80.81|10
1736629580000|2025-01-11 21:06:20|81.34|80.84|81.37|80.87|81.37|80.87|81.34|80.84|6
1736629590000|2025-01-11 21:06:30|81.36|80.86|81.34|80.84|81.36|80.86|81.33|80.83|5
1736629600000|2025-01-11 21:06:40|81.35|80.85|81.27|80.77|81.36|80.86|81.26|80.76|11
1736629610000|2025-01-11 21:06:50|81.26|80.76|81.25|80.75|81.26|80.76|81.24|80.74|10
1736629620000|2025-01-11 21:07:00|81.26|80.76|81.21|80.71|81.26|80.76|81.2|80.7|10
1736629630000|2025-01-11 21:07:10|81.22|80.72|81.22|80.72|81.23|80.73|81.21|80.71|5
1736629640000|2025-01-11 21:07:20|81.21|80.71|81.16|80.66|81.22|80.72|81.16|80.66|8
1736629650000|2025-01-11 21:07:30|81.17|80.67|81.18|80.68|81.21|80.71|81.16|80.66|9
1736629660000|2025-01-11 21:07:40|81.17|80.67|81.12|80.62|81.17|80.67|81.12|80.62|6
1736629670000|2025-01-11 21:07:50|81.13|80.63|81.07|80.57|81.13|80.63|81.06|80.56|9
1736629680000|2025-01-11 21:08:00|81.06|80.56|81.09|80.59|81.1|80.6|81.05|80.55|12
1736629690000|2025-01-11 21:08:10|81.1|80.6|81.05|80.55|81.11|80.61|81.05|80.55|9
1736629700000|2025-01-11 21:08:20|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736629710000|2025-01-11 21:08:30|81.05|80.55|81.03|80.53|81.06|80.56|81.03|80.53|4
1736629720000|2025-01-11 21:08:40|81.04|80.54|81.07|80.57|81.1|80.6|81.04|80.54|7
1736629730000|2025-01-11 21:08:50|81.06|80.56|81.14|80.64|81.14|80.64|81.06|80.56|5
1736629740000|2025-01-11 21:09:00|81.16|80.66|81.23|80.73|81.23|80.73|81.15|80.65|13
1736629750000|2025-01-11 21:09:10|81.24|80.74|81.24|80.74|81.26|80.76|81.23|80.73|7
1736629760000|2025-01-11 21:09:20|81.25|80.75|81.26|80.76|81.29|80.79|81.25|80.75|6
1736629770000|2025-01-11 21:09:30|81.27|80.77|81.31|80.81|81.31|80.81|81.26|80.76|9
1736629780000|2025-01-11 21:09:40|81.3|80.8|81.25|80.75|81.3|80.8|81.24|80.74|9
1736629790000|2025-01-11 21:09:50|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1736629800000|2025-01-11 21:10:00|81.25|80.75|81.35|80.85|81.35|80.85|81.25|80.75|9
1736629810000|2025-01-11 21:10:10|81.34|80.84|81.32|80.82|81.35|80.85|81.32|80.82|5
1736629820000|2025-01-11 21:10:20|81.31|80.81|81.34|80.84|81.34|80.84|81.31|80.81|8
1736629830000|2025-01-11 21:10:30|81.35|80.85|81.38|80.88|81.39|80.89|81.35|80.85|5
1736629840000|2025-01-11 21:10:40|81.4|80.9|81.39|80.89|81.41|80.91|81.36|80.86|9
1736629850000|2025-01-11 21:10:50|81.38|80.88|81.35|80.85|81.38|80.88|81.35|80.85|11
1736629860000|2025-01-11 21:11:00|81.36|80.86|81.41|80.91|81.41|80.91|81.36|80.86|7
1736629870000|2025-01-11 21:11:10|81.4|80.9|81.41|80.91|81.41|80.91|81.38|80.88|7
1736629880000|2025-01-11 21:11:20|81.44|80.94|81.41|80.91|81.45|80.95|81.41|80.91|8
1736629890000|2025-01-11 21:11:30|81.38|80.88|81.41|80.91|81.41|80.91|81.36|80.86|7
1736629900000|2025-01-11 21:11:40|81.4|80.9|81.41|80.91|81.41|80.91|81.35|80.85|11
1736629910000|2025-01-11 21:11:50|81.4|80.9|81.37|80.87|81.41|80.91|81.37|80.87|9
1736629920000|2025-01-11 21:12:00|81.39|80.89|81.41|80.91|81.42|80.92|81.37|80.87|11
1736629940000|2025-01-11 21:12:20|81.38|80.88|81.32|80.82|81.38|80.88|81.32|80.82|9
1736629950000|2025-01-11 21:12:30|81.28|80.78|81.34|80.84|81.34|80.84|81.28|80.78|6
1736629960000|2025-01-11 21:12:40|81.36|80.86|81.37|80.87|81.38|80.88|81.36|80.86|4
1736629970000|2025-01-11 21:12:50|81.38|80.88|81.42|80.92|81.43|80.93|81.38|80.88|5
1736629980000|2025-01-11 21:13:00|81.43|80.93|81.44|80.94|81.44|80.94|81.43|80.93|2
1736629990000|2025-01-11 21:13:10|81.45|80.95|81.46|80.96|81.47|80.97|81.45|80.95|4
1736630000000|2025-01-11 21:13:20|81.45|80.95|81.44|80.94|81.45|80.95|81.44|80.94|2
1736630010000|2025-01-11 21:13:30|81.43|80.93|81.42|80.92|81.43|80.93|81.4|80.9|10
1736630020000|2025-01-11 21:13:40|81.41|80.91|81.38|80.88|81.42|80.92|81.38|80.88|4
1736630030000|2025-01-11 21:13:50|81.41|80.91|81.4|80.9|81.41|80.91|81.4|80.9|2
1736630040000|2025-01-11 21:14:00|81.41|80.91|81.42|80.92|81.42|80.92|81.41|80.91|2
1736630050000|2025-01-11 21:14:10|81.41|80.91|81.39|80.89|81.42|80.92|81.38|80.88|6
1736630060000|2025-01-11 21:14:20|81.4|80.9|81.42|80.92|81.42|80.92|81.4|80.9|3
1736630070000|2025-01-11 21:14:30|81.43|80.93|81.48|80.98|81.48|80.98|81.43|80.93|3
1736630080000|2025-01-11 21:14:40|81.47|80.97|81.46|80.96|81.47|80.97|81.46|80.96|2
1736630090000|2025-01-11 21:14:50|81.45|80.95|81.44|80.94|81.45|80.95|81.39|80.89|11
1736630100000|2025-01-11 21:15:00|81.45|80.95|81.48|80.98|81.48|80.98|81.45|80.95|8
1736630110000|2025-01-11 21:15:10|81.53|81.03|81.58|81.08|81.58|81.08|81.53|81.03|10
1736630120000|2025-01-11 21:15:20|81.59|81.09|81.66|81.16|81.66|81.16|81.59|81.09|10
1736630130000|2025-01-11 21:15:30|81.65|81.15|81.66|81.16|81.66|81.16|81.65|81.15|2
1736630140000|2025-01-11 21:15:40|81.67|81.17|81.66|81.16|81.67|81.17|81.66|81.16|2
1736630150000|2025-01-11 21:15:50|81.65|81.15|81.58|81.08|81.65|81.15|81.56|81.06|9
1736630160000|2025-01-11 21:16:00|81.59|81.09|81.62|81.12|81.65|81.15|81.59|81.09|9
1736630170000|2025-01-11 21:16:10|81.63|81.13|81.65|81.15|81.65|81.15|81.59|81.09|10
1736630190000|2025-01-11 21:16:30|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|2
1736630200000|2025-01-11 21:16:40|81.65|81.15|81.67|81.17|81.68|81.18|81.65|81.15|7
1736630220000|2025-01-11 21:17:00|81.66|81.16|81.63|81.13|81.66|81.16|81.62|81.12|8
1736630230000|2025-01-11 21:17:10|81.62|81.12|81.65|81.15|81.65|81.15|81.62|81.12|5
1736630240000|2025-01-11 21:17:20|81.64|81.14|81.66|81.16|81.66|81.16|81.64|81.14|3
1736630250000|2025-01-11 21:17:30|81.67|81.17|81.67|81.17|81.67|81.17|81.66|81.16|3
1736630260000|2025-01-11 21:17:40|81.66|81.16|81.62|81.12|81.66|81.16|81.61|81.11|9
1736630270000|2025-01-11 21:17:50|81.63|81.13|81.62|81.12|81.63|81.13|81.6|81.1|7
1736630280000|2025-01-11 21:18:00|81.63|81.13|81.64|81.14|81.65|81.15|81.62|81.12|9
1736630290000|2025-01-11 21:18:10|81.65|81.15|81.7|81.2|81.7|81.2|81.65|81.15|7
1736630350000|2025-01-11 21:19:10|81.75|81.25|81.77|81.27|81.78|81.28|81.75|81.25|4
1736630360000|2025-01-11 21:19:20|81.78|81.28|81.81|81.31|81.82|81.32|81.78|81.28|7
1736630370000|2025-01-11 21:19:30|81.79|81.29|81.81|81.31|81.81|81.31|81.77|81.27|6
1736630380000|2025-01-11 21:19:40|81.83|81.33|81.82|81.32|81.83|81.33|81.82|81.32|4
1736630390000|2025-01-11 21:19:50|81.83|81.33|81.83|81.33|81.85|81.35|81.83|81.33|10
1736630400000|2025-01-11 21:20:00|81.84|81.34|81.77|81.27|81.86|81.36|81.77|81.27|9
1736630410000|2025-01-11 21:20:10|81.78|81.28|81.77|81.27|81.79|81.29|81.77|81.27|6
1736630420000|2025-01-11 21:20:20|81.79|81.29|81.77|81.27|81.79|81.29|81.76|81.26|7
1736630440000|2025-01-11 21:20:40|81.76|81.26|81.75|81.25|81.76|81.26|81.74|81.24|4
1736630450000|2025-01-11 21:20:50|81.76|81.26|81.76|81.26|81.76|81.26|81.75|81.25|3
1736630460000|2025-01-11 21:21:00|81.78|81.28|81.83|81.33|81.83|81.33|81.78|81.28|6
1736630470000|2025-01-11 21:21:10|81.82|81.32|81.78|81.28|81.82|81.32|81.77|81.27|7
1736630480000|2025-01-11 21:21:20|81.79|81.29|81.83|81.33|81.83|81.33|81.78|81.28|7
1736630490000|2025-01-11 21:21:30|81.84|81.34|81.84|81.34|81.84|81.34|81.84|81.34|1
1736630500000|2025-01-11 21:21:40|81.85|81.35|81.85|81.35|81.86|81.36|81.85|81.35|3
1736630510000|2025-01-11 21:21:50|81.84|81.34|81.82|81.32|81.86|81.36|81.82|81.32|5
1736630520000|2025-01-11 21:22:00|81.83|81.33|81.88|81.38|81.9|81.4|81.83|81.33|12
1736630530000|2025-01-11 21:22:10|81.87|81.37|81.87|81.37|81.88|81.38|81.86|81.36|5
1736630580000|2025-01-11 21:23:00|81.86|81.36|81.88|81.38|81.88|81.38|81.86|81.36|7
1736630590000|2025-01-11 21:23:10|81.89|81.39|81.88|81.38|81.89|81.39|81.88|81.38|2
1736630600000|2025-01-11 21:23:20|81.87|81.37|81.85|81.35|81.88|81.38|81.85|81.35|5
1736630610000|2025-01-11 21:23:30|81.84|81.34|81.85|81.35|81.85|81.35|81.84|81.34|2
1736630620000|2025-01-11 21:23:40|81.86|81.36|81.86|81.36|81.86|81.36|81.85|81.35|3
1736630630000|2025-01-11 21:23:50|81.85|81.35|81.85|81.35|81.86|81.36|81.84|81.34|6
1736630640000|2025-01-11 21:24:00|81.86|81.36|81.88|81.38|81.88|81.38|81.86|81.36|5
1736630660000|2025-01-11 21:24:20|81.87|81.37|81.86|81.36|81.88|81.38|81.85|81.35|6
1736630670000|2025-01-11 21:24:30|81.85|81.35|81.86|81.36|81.86|81.36|81.85|81.35|2
1736630680000|2025-01-11 21:24:40|81.85|81.35|81.86|81.36|81.86|81.36|81.85|81.35|2
1736630690000|2025-01-11 21:24:50|81.85|81.35|81.86|81.36|81.86|81.36|81.85|81.35|4
1736630700000|2025-01-11 21:25:00|81.87|81.37|81.84|81.34|81.87|81.37|81.84|81.34|4
1736630710000|2025-01-11 21:25:10|81.85|81.35|81.85|81.35|81.85|81.35|81.84|81.34|5
1736630720000|2025-01-11 21:25:20|81.84|81.34|81.79|81.29|81.84|81.34|81.77|81.27|7
1736630730000|2025-01-11 21:25:30|81.8|81.3|81.77|81.27|81.8|81.3|81.77|81.27|3
1736630740000|2025-01-11 21:25:40|81.76|81.26|81.76|81.26|81.76|81.26|81.73|81.23|7
1736630750000|2025-01-11 21:25:50|81.77|81.27|81.78|81.28|81.8|81.3|81.77|81.27|5
1736630760000|2025-01-11 21:26:00|81.83|81.33|81.83|81.33|81.84|81.34|81.82|81.32|5
1736630770000|2025-01-11 21:26:10|81.84|81.34|81.79|81.29|81.84|81.34|81.79|81.29|6
1736630780000|2025-01-11 21:26:20|81.78|81.28|81.77|81.27|81.78|81.28|81.76|81.26|6
1736630790000|2025-01-11 21:26:30|81.76|81.26|81.75|81.25|81.76|81.26|81.75|81.25|2
1736630800000|2025-01-11 21:26:40|81.76|81.26|81.76|81.26|81.76|81.26|81.76|81.26|1
1736630810000|2025-01-11 21:26:50|81.75|81.25|81.74|81.24|81.75|81.25|81.74|81.24|2
1736630820000|2025-01-11 21:27:00|81.75|81.25|81.72|81.22|81.75|81.25|81.71|81.21|8
1736630830000|2025-01-11 21:27:10|81.73|81.23|81.73|81.23|81.74|81.24|81.72|81.22|5
1736630840000|2025-01-11 21:27:20|81.72|81.22|81.68|81.18|81.72|81.22|81.68|81.18|3
1736630850000|2025-01-11 21:27:30|81.67|81.17|81.64|81.14|81.67|81.17|81.64|81.14|3
1736630860000|2025-01-11 21:27:40|81.63|81.13|81.63|81.13|81.63|81.13|81.62|81.12|3
1736630870000|2025-01-11 21:27:50|81.64|81.14|81.64|81.14|81.65|81.15|81.63|81.13|5
1736630880000|2025-01-11 21:28:00|81.63|81.13|81.62|81.12|81.64|81.14|81.62|81.12|4
1736630890000|2025-01-11 21:28:10|81.61|81.11|81.6|81.1|81.62|81.12|81.59|81.09|6
1736630900000|2025-01-11 21:28:20|81.61|81.11|81.59|81.09|81.61|81.11|81.59|81.09|3
1736630910000|2025-01-11 21:28:30|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1736630920000|2025-01-11 21:28:40|81.56|81.06|81.55|81.05|81.56|81.06|81.54|81.04|4
1736630930000|2025-01-11 21:28:50|81.54|81.04|81.47|80.97|81.54|81.04|81.47|80.97|5
1736630940000|2025-01-11 21:29:00|81.49|80.99|81.49|80.99|81.49|80.99|81.47|80.97|11
1736630950000|2025-01-11 21:29:10|81.48|80.98|81.54|81.04|81.54|81.04|81.48|80.98|4
1736630960000|2025-01-11 21:29:20|81.53|81.03|81.52|81.02|81.53|81.03|81.52|81.02|2
1736630970000|2025-01-11 21:29:30|81.53|81.03|81.56|81.06|81.56|81.06|81.53|81.03|4
1736630980000|2025-01-11 21:29:40|81.55|81.05|81.56|81.06|81.56|81.06|81.55|81.05|6
1736630990000|2025-01-11 21:29:50|81.55|81.05|81.54|81.04|81.55|81.05|81.54|81.04|2
1736631000000|2025-01-11 21:30:00|81.55|81.05|81.57|81.07|81.57|81.07|81.54|81.04|5
1736631010000|2025-01-11 21:30:10|81.56|81.06|81.53|81.03|81.56|81.06|81.53|81.03|4
1736631020000|2025-01-11 21:30:20|81.52|81.02|81.46|80.96|81.52|81.02|81.46|80.96|7
1736631030000|2025-01-11 21:30:30|81.45|80.95|81.39|80.89|81.45|80.95|81.37|80.87|15
1736631040000|2025-01-11 21:30:40|81.38|80.88|81.37|80.87|81.39|80.89|81.36|80.86|8
1736631050000|2025-01-11 21:30:50|81.36|80.86|81.35|80.85|81.36|80.86|81.33|80.83|7
1736631060000|2025-01-11 21:31:00|81.34|80.84|81.36|80.86|81.37|80.87|81.34|80.84|5
1736631070000|2025-01-11 21:31:10|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|6
1736631080000|2025-01-11 21:31:20|81.35|80.85|81.33|80.83|81.37|80.87|81.33|80.83|9
1736631090000|2025-01-11 21:31:30|81.34|80.84|81.38|80.88|81.46|80.96|81.34|80.84|15
1736631100000|2025-01-11 21:31:40|81.37|80.87|81.34|80.84|81.39|80.89|81.34|80.84|8
1736631120000|2025-01-11 21:32:00|81.35|80.85|81.45|80.95|81.46|80.96|81.34|80.84|13
1736631130000|2025-01-11 21:32:10|81.46|80.96|81.42|80.92|81.46|80.96|81.38|80.88|11
1736631140000|2025-01-11 21:32:20|81.44|80.94|81.42|80.92|81.45|80.95|81.42|80.92|6
1736631150000|2025-01-11 21:32:30|81.41|80.91|81.44|80.94|81.44|80.94|81.37|80.87|13
1736631160000|2025-01-11 21:32:40|81.46|80.96|81.51|81.01|81.51|81.01|81.46|80.96|5
1736631170000|2025-01-11 21:32:50|81.52|81.02|81.55|81.05|81.55|81.05|81.52|81.02|3
1736631180000|2025-01-11 21:33:00|81.56|81.06|81.56|81.06|81.61|81.11|81.55|81.05|15
1736631190000|2025-01-11 21:33:10|81.54|81.04|81.54|81.04|81.54|81.04|81.54|81.04|1
1736631200000|2025-01-11 21:33:20|81.53|81.03|81.45|80.95|81.53|81.03|81.45|80.95|11
1736631210000|2025-01-11 21:33:30|81.46|80.96|81.43|80.93|81.48|80.98|81.43|80.93|8
1736631220000|2025-01-11 21:33:40|81.44|80.94|81.45|80.95|81.45|80.95|81.44|80.94|4
1736631230000|2025-01-11 21:33:50|81.44|80.94|81.41|80.91|81.44|80.94|81.41|80.91|6
1736631240000|2025-01-11 21:34:00|81.42|80.92|81.4|80.9|81.42|80.92|81.35|80.85|9
1736631250000|2025-01-11 21:34:10|81.41|80.91|81.35|80.85|81.43|80.93|81.35|80.85|11
1736631260000|2025-01-11 21:34:20|81.34|80.84|81.32|80.82|81.34|80.84|81.32|80.82|3
1736631270000|2025-01-11 21:34:30|81.31|80.81|81.26|80.76|81.31|80.81|81.26|80.76|8
1736631280000|2025-01-11 21:34:40|81.25|80.75|81.24|80.74|81.25|80.75|81.22|80.72|6
1736631290000|2025-01-11 21:34:50|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1736631300000|2025-01-11 21:35:00|81.26|80.76|81.34|80.84|81.34|80.84|81.26|80.76|15
1736631310000|2025-01-11 21:35:10|81.35|80.85|81.35|80.85|81.41|80.91|81.35|80.85|13
1736631320000|2025-01-11 21:35:20|81.34|80.84|81.34|80.84|81.36|80.86|81.32|80.82|10
1736631330000|2025-01-11 21:35:30|81.35|80.85|81.4|80.9|81.41|80.91|81.35|80.85|6
1736631340000|2025-01-11 21:35:40|81.41|80.91|81.36|80.86|81.41|80.91|81.35|80.85|7
1736631350000|2025-01-11 21:35:50|81.37|80.87|81.31|80.81|81.37|80.87|81.31|80.81|5
1736631360000|2025-01-11 21:36:00|81.32|80.82|81.31|80.81|81.35|80.85|81.31|80.81|6
1736631370000|2025-01-11 21:36:10|81.32|80.82|81.33|80.83|81.35|80.85|81.32|80.82|7
1736631380000|2025-01-11 21:36:20|81.32|80.82|81.32|80.82|81.33|80.83|81.31|80.81|7
1736631390000|2025-01-11 21:36:30|81.31|80.81|81.29|80.79|81.31|80.81|81.25|80.75|9
1736631400000|2025-01-11 21:36:40|81.28|80.78|81.26|80.76|81.29|80.79|81.26|80.76|9
1736631410000|2025-01-11 21:36:50|81.25|80.75|81.27|80.77|81.28|80.78|81.25|80.75|7
1736631420000|2025-01-11 21:37:00|81.28|80.78|81.25|80.75|81.3|80.8|81.25|80.75|8
1736631430000|2025-01-11 21:37:10|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|3
1736631440000|2025-01-11 21:37:20|81.26|80.76|81.26|80.76|81.27|80.77|81.25|80.75|7
1736631450000|2025-01-11 21:37:30|81.27|80.77|81.3|80.8|81.31|80.81|81.26|80.76|5
1736631460000|2025-01-11 21:37:40|81.31|80.81|81.32|80.82|81.33|80.83|81.3|80.8|9
1736631470000|2025-01-11 21:37:50|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|4
1736631480000|2025-01-11 21:38:00|81.31|80.81|81.34|80.84|81.34|80.84|81.31|80.81|4
1736631490000|2025-01-11 21:38:10|81.35|80.85|81.37|80.87|81.41|80.91|81.35|80.85|7
1736631500000|2025-01-11 21:38:20|81.39|80.89|81.35|80.85|81.39|80.89|81.34|80.84|7
1736631510000|2025-01-11 21:38:30|81.36|80.86|81.37|80.87|81.37|80.87|81.35|80.85|8
1736631520000|2025-01-11 21:38:40|81.38|80.88|81.44|80.94|81.45|80.95|81.38|80.88|9
1736631530000|2025-01-11 21:38:50|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1736631540000|2025-01-11 21:39:00|81.46|80.96|81.46|80.96|81.47|80.97|81.45|80.95|5
1736631550000|2025-01-11 21:39:10|81.45|80.95|81.44|80.94|81.45|80.95|81.43|80.93|6
1736631560000|2025-01-11 21:39:20|81.43|80.93|81.42|80.92|81.43|80.93|81.36|80.86|13
1736631570000|2025-01-11 21:39:30|81.43|80.93|81.45|80.95|81.46|80.96|81.43|80.93|7
1736631580000|2025-01-11 21:39:40|81.46|80.96|81.46|80.96|81.47|80.97|81.45|80.95|7
1736631590000|2025-01-11 21:39:50|81.45|80.95|81.43|80.93|81.45|80.95|81.43|80.93|3
1736631600000|2025-01-11 21:40:00|81.44|80.94|81.43|80.93|81.44|80.94|81.42|80.92|7
1736631610000|2025-01-11 21:40:10|81.44|80.94|81.41|80.91|81.44|80.94|81.41|80.91|7
1736631620000|2025-01-11 21:40:20|81.42|80.92|81.43|80.93|81.46|80.96|81.42|80.92|12
1736631630000|2025-01-11 21:40:30|81.42|80.92|81.43|80.93|81.43|80.93|81.42|80.92|4
1736631640000|2025-01-11 21:40:40|81.44|80.94|81.45|80.95|81.45|80.95|81.44|80.94|2
1736631650000|2025-01-11 21:40:50|81.46|80.96|81.44|80.94|81.47|80.97|81.44|80.94|9
1736631660000|2025-01-11 21:41:00|81.45|80.95|81.46|80.96|81.47|80.97|81.45|80.95|3
1736631670000|2025-01-11 21:41:10|81.49|80.99|81.46|80.96|81.53|81.03|81.44|80.94|12
1736631680000|2025-01-11 21:41:20|81.47|80.97|81.55|81.05|81.55|81.05|81.45|80.95|13
1736631690000|2025-01-11 21:41:30|81.57|81.07|81.57|81.07|81.58|81.08|81.56|81.06|9
1736631700000|2025-01-11 21:41:40|81.56|81.06|81.53|81.03|81.57|81.07|81.53|81.03|10
1736631710000|2025-01-11 21:41:50|81.54|81.04|81.54|81.04|81.54|81.04|81.52|81.02|5
1736631720000|2025-01-11 21:42:00|81.55|81.05|81.61|81.11|81.61|81.11|81.55|81.05|5
1736631730000|2025-01-11 21:42:10|81.6|81.1|81.55|81.05|81.6|81.1|81.55|81.05|6
1736631740000|2025-01-11 21:42:20|81.56|81.06|81.65|81.15|81.66|81.16|81.56|81.06|7
1736631750000|2025-01-11 21:42:30|81.66|81.16|81.67|81.17|81.67|81.17|81.64|81.14|8
1736631760000|2025-01-11 21:42:40|81.68|81.18|81.71|81.21|81.71|81.21|81.67|81.17|5
1736631770000|2025-01-11 21:42:50|81.7|81.2|81.7|81.2|81.7|81.2|81.67|81.17|5
1736631780000|2025-01-11 21:43:00|81.71|81.21|81.74|81.24|81.74|81.24|81.71|81.21|6
1736631790000|2025-01-11 21:43:10|81.73|81.23|81.75|81.25|81.75|81.25|81.73|81.23|7
1736631800000|2025-01-11 21:43:20|81.76|81.26|81.82|81.32|81.82|81.32|81.76|81.26|7
1736631810000|2025-01-11 21:43:30|81.83|81.33|81.86|81.36|81.86|81.36|81.83|81.33|6
1736631820000|2025-01-11 21:43:40|81.85|81.35|81.84|81.34|81.85|81.35|81.83|81.33|4
1736631830000|2025-01-11 21:43:50|81.83|81.33|81.83|81.33|81.83|81.33|81.82|81.32|5
1736631840000|2025-01-11 21:44:00|81.82|81.32|81.76|81.26|81.82|81.32|81.76|81.26|10
1736631850000|2025-01-11 21:44:10|81.77|81.27|81.81|81.31|81.81|81.31|81.76|81.26|12
1736631860000|2025-01-11 21:44:20|81.8|81.3|81.81|81.31|81.83|81.33|81.8|81.3|5
1736631870000|2025-01-11 21:44:30|81.82|81.32|81.83|81.33|81.83|81.33|81.81|81.31|3
1736631880000|2025-01-11 21:44:40|81.82|81.32|81.83|81.33|81.85|81.35|81.82|81.32|8
1736631890000|2025-01-11 21:44:50|81.82|81.32|81.82|81.32|81.83|81.33|81.82|81.32|3
1736631900000|2025-01-11 21:45:00|81.81|81.31|81.75|81.25|81.81|81.31|81.74|81.24|10
1736631910000|2025-01-11 21:45:10|81.73|81.23|81.72|81.22|81.74|81.24|81.7|81.2|8
1736631920000|2025-01-11 21:45:20|81.71|81.21|81.72|81.22|81.72|81.22|81.67|81.17|5
1736631930000|2025-01-11 21:45:30|81.73|81.23|81.76|81.26|81.76|81.26|81.72|81.22|8
1736631940000|2025-01-11 21:45:40|81.75|81.25|81.74|81.24|81.76|81.26|81.74|81.24|6
1736631950000|2025-01-11 21:45:50|81.76|81.26|81.75|81.25|81.76|81.26|81.75|81.25|4
1736631960000|2025-01-11 21:46:00|81.76|81.26|81.84|81.34|81.84|81.34|81.75|81.25|10
1736631970000|2025-01-11 21:46:10|81.83|81.33|81.74|81.24|81.83|81.33|81.74|81.24|7
1736631980000|2025-01-11 21:46:20|81.75|81.25|81.72|81.22|81.75|81.25|81.72|81.22|8
1736631990000|2025-01-11 21:46:30|81.73|81.23|81.81|81.31|81.81|81.31|81.73|81.23|7
1736632000000|2025-01-11 21:46:40|81.82|81.32|81.82|81.32|81.82|81.32|81.81|81.31|5
1736632010000|2025-01-11 21:46:50|81.81|81.31|81.8|81.3|81.83|81.33|81.8|81.3|8
1736632020000|2025-01-11 21:47:00|81.81|81.31|81.85|81.35|81.85|81.35|81.81|81.31|5
1736632030000|2025-01-11 21:47:10|81.86|81.36|81.92|81.42|81.92|81.42|81.86|81.36|5
1736632040000|2025-01-11 21:47:20|81.93|81.43|81.96|81.46|81.96|81.46|81.93|81.43|6
1736632050000|2025-01-11 21:47:30|81.95|81.45|81.94|81.44|81.95|81.45|81.94|81.44|2
1736632070000|2025-01-11 21:47:50|81.95|81.45|81.96|81.46|81.96|81.46|81.94|81.44|6
1736632080000|2025-01-11 21:48:00|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|4
1736632090000|2025-01-11 21:48:10|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1736632100000|2025-01-11 21:48:20|82.03|81.53|82.02|81.52|82.03|81.53|82.02|81.52|2
1736632120000|2025-01-11 21:48:40|82.03|81.53|82.01|81.51|82.03|81.53|82.01|81.51|5
1736632130000|2025-01-11 21:48:50|82.02|81.52|82.01|81.51|82.02|81.52|82.01|81.51|2
1736632150000|2025-01-11 21:49:10|81.99|81.49|82.02|81.52|82.03|81.53|81.99|81.49|4
1736632160000|2025-01-11 21:49:20|82.01|81.51|81.96|81.46|82.02|81.52|81.95|81.45|7
1736632180000|2025-01-11 21:49:40|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1736632190000|2025-01-11 21:49:50|81.96|81.46|81.96|81.46|82|81.5|81.96|81.46|6
1736632200000|2025-01-11 21:50:00|81.97|81.47|82|81.5|82|81.5|81.97|81.47|5
1736632210000|2025-01-11 21:50:10|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1736632220000|2025-01-11 21:50:20|82.01|81.51|81.96|81.46|82.02|81.52|81.96|81.46|8
1736632230000|2025-01-11 21:50:30|81.97|81.47|81.99|81.49|82.01|81.51|81.96|81.46|9
1736632240000|2025-01-11 21:50:40|82|81.5|82.04|81.54|82.04|81.54|82|81.5|4
1736632260000|2025-01-11 21:51:00|82.05|81.55|82.02|81.52|82.08|81.58|82.01|81.51|11
1736632270000|2025-01-11 21:51:10|82.03|81.53|82.02|81.52|82.06|81.56|82|81.5|11
1736632280000|2025-01-11 21:51:20|82.03|81.53|81.97|81.47|82.03|81.53|81.97|81.47|9
1736632290000|2025-01-11 21:51:30|81.98|81.48|81.96|81.46|81.98|81.48|81.96|81.46|5
1736632300000|2025-01-11 21:51:40|81.95|81.45|81.94|81.44|81.95|81.45|81.92|81.42|9
1736632310000|2025-01-11 21:51:50|81.95|81.45|81.96|81.46|81.96|81.46|81.93|81.43|5
1736632320000|2025-01-11 21:52:00|81.95|81.45|82.01|81.51|82.01|81.51|81.94|81.44|8
1736632330000|2025-01-11 21:52:10|82.02|81.52|82.03|81.53|82.05|81.55|82.02|81.52|6
1736632340000|2025-01-11 21:52:20|82.02|81.52|82|81.5|82.04|81.54|82|81.5|5
1736632350000|2025-01-11 21:52:30|82.03|81.53|81.95|81.45|82.03|81.53|81.95|81.45|15
1736632360000|2025-01-11 21:52:40|81.96|81.46|81.96|81.46|81.96|81.46|81.95|81.45|5
1736632370000|2025-01-11 21:52:50|81.95|81.45|81.94|81.44|81.95|81.45|81.94|81.44|2
1736632380000|2025-01-11 21:53:00|81.95|81.45|82.02|81.52|82.02|81.52|81.95|81.45|5
1736632400000|2025-01-11 21:53:20|82.03|81.53|82.03|81.53|82.03|81.53|82.03|81.53|1
1736632410000|2025-01-11 21:53:30|82.02|81.52|81.97|81.47|82.02|81.52|81.97|81.47|6
1736632420000|2025-01-11 21:53:40|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1736632450000|2025-01-11 21:54:10|81.95|81.45|81.97|81.47|81.97|81.47|81.95|81.45|9
1736632460000|2025-01-11 21:54:20|81.98|81.48|81.96|81.46|82.01|81.51|81.94|81.44|7
1736632480000|2025-01-11 21:54:40|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1736632490000|2025-01-11 21:54:50|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1736632500000|2025-01-11 21:55:00|81.95|81.45|81.92|81.42|81.95|81.45|81.92|81.42|6
1736632510000|2025-01-11 21:55:10|81.93|81.43|81.9|81.4|81.94|81.44|81.9|81.4|6
1736632520000|2025-01-11 21:55:20|81.92|81.42|81.96|81.46|81.98|81.48|81.92|81.42|11
1736632530000|2025-01-11 21:55:30|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1736632540000|2025-01-11 21:55:40|82.01|81.51|81.93|81.43|82.02|81.52|81.93|81.43|10
1736632550000|2025-01-11 21:55:50|81.92|81.42|81.92|81.42|81.93|81.43|81.92|81.42|3
1736632560000|2025-01-11 21:56:00|81.91|81.41|81.92|81.42|81.95|81.45|81.91|81.41|7
1736632570000|2025-01-11 21:56:10|81.91|81.41|81.84|81.34|81.91|81.41|81.84|81.34|4
1736632580000|2025-01-11 21:56:20|81.83|81.33|81.86|81.36|81.87|81.37|81.83|81.33|7
1736632590000|2025-01-11 21:56:30|81.87|81.37|81.87|81.37|81.87|81.37|81.86|81.36|3
1736632600000|2025-01-11 21:56:40|81.88|81.38|81.96|81.46|81.96|81.46|81.88|81.38|6
1736632610000|2025-01-11 21:56:50|81.94|81.44|81.96|81.46|81.96|81.46|81.94|81.44|5
1736632620000|2025-01-11 21:57:00|81.97|81.47|82.03|81.53|82.03|81.53|81.96|81.46|9
1736632630000|2025-01-11 21:57:10|82.05|81.55|82.06|81.56|82.06|81.56|82.05|81.55|2
1736632640000|2025-01-11 21:57:20|82.07|81.57|82.03|81.53|82.07|81.57|82.03|81.53|7
1736632650000|2025-01-11 21:57:30|82.04|81.54|82.05|81.55|82.05|81.55|82.02|81.52|7
1736632660000|2025-01-11 21:57:40|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1736632670000|2025-01-11 21:57:50|82.05|81.55|82.05|81.55|82.05|81.55|82.04|81.54|3
1736632680000|2025-01-11 21:58:00|82.06|81.56|82.07|81.57|82.07|81.57|82.06|81.56|2
1736632710000|2025-01-11 21:58:30|82.08|81.58|82.12|81.62|82.12|81.62|82.08|81.58|4
1736632720000|2025-01-11 21:58:40|82.13|81.63|82.05|81.55|82.13|81.63|82.05|81.55|4
1736632740000|2025-01-11 21:59:00|82.06|81.56|82.12|81.62|82.14|81.64|82.06|81.56|10
1736632750000|2025-01-11 21:59:10|82.13|81.63|82.15|81.65|82.15|81.65|82.13|81.63|3
1736632760000|2025-01-11 21:59:20|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|4
1736632770000|2025-01-11 21:59:30|82.12|81.62|82.14|81.64|82.14|81.64|82.12|81.62|3
1736632780000|2025-01-11 21:59:40|82.15|81.65|82.14|81.64|82.15|81.65|82.14|81.64|2
1736632790000|2025-01-11 21:59:50|82.15|81.65|82.16|81.66|82.16|81.66|82.14|81.64|4
1736632800000|2025-01-11 22:00:00|82.17|81.67|82.2|81.7|82.2|81.7|82.16|81.66|6
1736632810000|2025-01-11 22:00:10|82.21|81.71|82.28|81.78|82.28|81.78|82.2|81.7|9
1736632820000|2025-01-11 22:00:20|82.27|81.77|82.25|81.75|82.27|81.77|82.25|81.75|3
1736632830000|2025-01-11 22:00:30|82.24|81.74|82.29|81.79|82.3|81.8|82.22|81.72|16
1736632840000|2025-01-11 22:00:40|82.26|81.76|82.27|81.77|82.28|81.78|82.26|81.76|6
1736632850000|2025-01-11 22:00:50|82.28|81.78|82.18|81.68|82.28|81.78|82.18|81.68|7
1736632860000|2025-01-11 22:01:00|82.17|81.67|82.16|81.66|82.17|81.67|82.14|81.64|9
1736632870000|2025-01-11 22:01:10|82.15|81.65|82.15|81.65|82.16|81.66|82.15|81.65|9
1736632880000|2025-01-11 22:01:20|82.16|81.66|82.18|81.68|82.21|81.71|82.16|81.66|8
1736632890000|2025-01-11 22:01:30|82.17|81.67|82.17|81.67|82.18|81.68|82.17|81.67|3
1736632900000|2025-01-11 22:01:40|82.16|81.66|82.16|81.66|82.18|81.68|82.16|81.66|11
1736632910000|2025-01-11 22:01:50|82.14|81.64|82.12|81.62|82.14|81.64|82.1|81.6|8
1736632920000|2025-01-11 22:02:00|82.11|81.61|82.15|81.65|82.17|81.67|82.11|81.61|9
1736632930000|2025-01-11 22:02:10|82.16|81.66|82.21|81.71|82.21|81.71|82.16|81.66|7
1736632940000|2025-01-11 22:02:20|82.2|81.7|82.14|81.64|82.2|81.7|82.12|81.62|8
1736632950000|2025-01-11 22:02:30|82.13|81.63|82.14|81.64|82.15|81.65|82.13|81.63|5
1736632960000|2025-01-11 22:02:40|82.13|81.63|82.06|81.56|82.13|81.63|82.06|81.56|9
1736632970000|2025-01-11 22:02:50|82.05|81.55|82.02|81.52|82.06|81.56|82.02|81.52|8
1736632980000|2025-01-11 22:03:00|82.01|81.51|82.02|81.52|82.03|81.53|82.01|81.51|7
1736632990000|2025-01-11 22:03:10|82.04|81.54|82.01|81.51|82.04|81.54|82.01|81.51|6
1736633000000|2025-01-11 22:03:20|82.02|81.52|82.01|81.51|82.02|81.52|82.01|81.51|2
1736633010000|2025-01-11 22:03:30|82|81.5|81.98|81.48|82|81.5|81.97|81.47|3
1736633020000|2025-01-11 22:03:40|81.95|81.45|81.95|81.45|81.95|81.45|81.93|81.43|7
1736633030000|2025-01-11 22:03:50|81.96|81.46|81.95|81.45|81.96|81.46|81.95|81.45|2
1736633040000|2025-01-11 22:04:00|81.96|81.46|81.93|81.43|81.96|81.46|81.93|81.43|8
1736633050000|2025-01-11 22:04:10|81.92|81.42|81.96|81.46|81.97|81.47|81.87|81.37|11
1736633060000|2025-01-11 22:04:20|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|6
1736633070000|2025-01-11 22:04:30|81.97|81.47|82.01|81.51|82.03|81.53|81.97|81.47|5
1736633080000|2025-01-11 22:04:40|82.02|81.52|82.02|81.52|82.03|81.53|82.02|81.52|7
1736633090000|2025-01-11 22:04:50|82.03|81.53|82.04|81.54|82.05|81.55|82.03|81.53|3
1736633100000|2025-01-11 22:05:00|82.02|81.52|82.06|81.56|82.07|81.57|82.02|81.52|7
1736633110000|2025-01-11 22:05:10|82.05|81.55|82.05|81.55|82.05|81.55|82.05|81.55|1
1736633120000|2025-01-11 22:05:20|82.06|81.56|82.06|81.56|82.07|81.57|82.06|81.56|3
1736633130000|2025-01-11 22:05:30|82.05|81.55|82.02|81.52|82.06|81.56|82.02|81.52|5
1736633140000|2025-01-11 22:05:40|82.03|81.53|82.05|81.55|82.05|81.55|82.03|81.53|3
1736633150000|2025-01-11 22:05:50|82.06|81.56|82.04|81.54|82.07|81.57|82.04|81.54|5
1736633160000|2025-01-11 22:06:00|82.03|81.53|82.02|81.52|82.03|81.53|82|81.5|9
1736633170000|2025-01-11 22:06:10|82.01|81.51|82.05|81.55|82.05|81.55|82.01|81.51|5
1736633180000|2025-01-11 22:06:20|82.07|81.57|82.03|81.53|82.07|81.57|82.03|81.53|8
1736633190000|2025-01-11 22:06:30|82.05|81.55|81.95|81.45|82.05|81.55|81.95|81.45|7
1736633210000|2025-01-11 22:06:50|81.96|81.46|81.95|81.45|81.96|81.46|81.95|81.45|2
1736633220000|2025-01-11 22:07:00|81.94|81.44|81.96|81.46|81.96|81.46|81.94|81.44|3
1736633230000|2025-01-11 22:07:10|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1736633240000|2025-01-11 22:07:20|81.96|81.46|81.95|81.45|81.96|81.46|81.95|81.45|2
1736633250000|2025-01-11 22:07:30|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1736633260000|2025-01-11 22:07:40|81.95|81.45|81.97|81.47|81.98|81.48|81.95|81.45|4
1736633270000|2025-01-11 22:07:50|82|81.5|82.05|81.55|82.07|81.57|82|81.5|7
1736633280000|2025-01-11 22:08:00|82.06|81.56|82.06|81.56|82.07|81.57|82.06|81.56|3
1736633290000|2025-01-11 22:08:10|82.05|81.55|82.05|81.55|82.05|81.55|82.04|81.54|3
1736633300000|2025-01-11 22:08:20|82.04|81.54|82.05|81.55|82.05|81.55|82.04|81.54|2
1736633310000|2025-01-11 22:08:30|82.04|81.54|82.04|81.54|82.04|81.54|82.04|81.54|1
1736633320000|2025-01-11 22:08:40|82.02|81.52|82.04|81.54|82.04|81.54|82.02|81.52|5
1736633330000|2025-01-11 22:08:50|82.03|81.53|81.96|81.46|82.03|81.53|81.95|81.45|8
1736633340000|2025-01-11 22:09:00|81.97|81.47|81.99|81.49|82.02|81.52|81.97|81.47|7
1736633350000|2025-01-11 22:09:10|82.01|81.51|82.02|81.52|82.02|81.52|82.01|81.51|2
1736633360000|2025-01-11 22:09:20|81.99|81.49|81.97|81.47|82|81.5|81.96|81.46|6
1736633370000|2025-01-11 22:09:30|81.98|81.48|81.96|81.46|81.98|81.48|81.96|81.46|3
1736633380000|2025-01-11 22:09:40|81.98|81.48|81.97|81.47|81.98|81.48|81.97|81.47|2
1736633400000|2025-01-11 22:10:00|81.96|81.46|81.93|81.43|81.96|81.46|81.93|81.43|4
1736633410000|2025-01-11 22:10:10|81.94|81.44|81.93|81.43|81.95|81.45|81.93|81.43|4
1736633420000|2025-01-11 22:10:20|81.92|81.42|81.87|81.37|81.93|81.43|81.87|81.37|5
1736633430000|2025-01-11 22:10:30|81.86|81.36|81.84|81.34|81.86|81.36|81.84|81.34|4
1736633440000|2025-01-11 22:10:40|81.83|81.33|81.84|81.34|81.84|81.34|81.82|81.32|6
1736633450000|2025-01-11 22:10:50|81.82|81.32|81.78|81.28|81.82|81.32|81.77|81.27|8
1736633460000|2025-01-11 22:11:00|81.79|81.29|81.84|81.34|81.84|81.34|81.79|81.29|6
1736633470000|2025-01-11 22:11:10|81.83|81.33|81.85|81.35|81.85|81.35|81.82|81.32|4
1736633480000|2025-01-11 22:11:20|81.84|81.34|81.83|81.33|81.84|81.34|81.83|81.33|2
1736633490000|2025-01-11 22:11:30|81.84|81.34|81.84|81.34|81.84|81.34|81.83|81.33|3
1736633500000|2025-01-11 22:11:40|81.85|81.35|81.84|81.34|81.85|81.35|81.84|81.34|4
1736633510000|2025-01-11 22:11:50|81.83|81.33|81.85|81.35|81.85|81.35|81.83|81.33|3
1736633520000|2025-01-11 22:12:00|81.84|81.34|81.93|81.43|81.93|81.43|81.84|81.34|7
1736633530000|2025-01-11 22:12:10|81.92|81.42|81.95|81.45|81.95|81.45|81.92|81.42|4
1736633540000|2025-01-11 22:12:20|81.94|81.44|81.94|81.44|81.95|81.45|81.94|81.44|3
1736633550000|2025-01-11 22:12:30|81.93|81.43|81.96|81.46|81.96|81.46|81.93|81.43|3
1736633560000|2025-01-11 22:12:40|81.95|81.45|81.93|81.43|81.95|81.45|81.93|81.43|2
1736633570000|2025-01-11 22:12:50|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1736633580000|2025-01-11 22:13:00|81.9|81.4|81.85|81.35|81.9|81.4|81.85|81.35|6
1736633590000|2025-01-11 22:13:10|81.84|81.34|81.83|81.33|81.84|81.34|81.83|81.33|2
1736633600000|2025-01-11 22:13:20|81.82|81.32|81.81|81.31|81.82|81.32|81.81|81.31|2
1736633610000|2025-01-11 22:13:30|81.82|81.32|81.76|81.26|81.82|81.32|81.76|81.26|4
1736633620000|2025-01-11 22:13:40|81.77|81.27|81.81|81.31|81.81|81.31|81.77|81.27|6
1736633630000|2025-01-11 22:13:50|81.8|81.3|81.76|81.26|81.8|81.3|81.76|81.26|3
1736633650000|2025-01-11 22:14:10|81.77|81.27|81.81|81.31|81.81|81.31|81.76|81.26|5
1736633670000|2025-01-11 22:14:30|81.82|81.32|81.82|81.32|81.82|81.32|81.82|81.32|1
1736633690000|2025-01-11 22:14:50|81.83|81.33|81.83|81.33|81.83|81.33|81.83|81.33|1
1736633700000|2025-01-11 22:15:00|81.82|81.32|81.81|81.31|81.85|81.35|81.8|81.3|10
1736633710000|2025-01-11 22:15:10|81.82|81.32|81.8|81.3|81.82|81.32|81.8|81.3|9
1736633720000|2025-01-11 22:15:20|81.76|81.26|81.75|81.25|81.76|81.26|81.75|81.25|2
1736633730000|2025-01-11 22:15:30|81.73|81.23|81.73|81.23|81.74|81.24|81.73|81.23|3
1736633740000|2025-01-11 22:15:40|81.74|81.24|81.73|81.23|81.74|81.24|81.73|81.23|2
1736633750000|2025-01-11 22:15:50|81.72|81.22|81.74|81.24|81.74|81.24|81.72|81.22|3
1736633760000|2025-01-11 22:16:00|81.76|81.26|81.73|81.23|81.76|81.26|81.73|81.23|6
1736633770000|2025-01-11 22:16:10|81.74|81.24|81.64|81.14|81.74|81.24|81.63|81.13|9
1736633780000|2025-01-11 22:16:20|81.65|81.15|81.71|81.21|81.72|81.22|81.65|81.15|10
1736633790000|2025-01-11 22:16:30|81.69|81.19|81.7|81.2|81.72|81.22|81.65|81.15|13
1736633800000|2025-01-11 22:16:40|81.69|81.19|81.64|81.14|81.69|81.19|81.64|81.14|8
1736633810000|2025-01-11 22:16:50|81.65|81.15|81.65|81.15|81.67|81.17|81.65|81.15|7
1736633820000|2025-01-11 22:17:00|81.64|81.14|81.53|81.03|81.64|81.14|81.53|81.03|11
1736633830000|2025-01-11 22:17:10|81.54|81.04|81.53|81.03|81.56|81.06|81.53|81.03|4
1736633840000|2025-01-11 22:17:20|81.54|81.04|81.54|81.04|81.56|81.06|81.54|81.04|3
1736633850000|2025-01-11 22:17:30|81.55|81.05|81.56|81.06|81.56|81.06|81.54|81.04|6
1736633860000|2025-01-11 22:17:40|81.55|81.05|81.56|81.06|81.56|81.06|81.55|81.05|6
1736633870000|2025-01-11 22:17:50|81.55|81.05|81.55|81.05|81.56|81.06|81.55|81.05|5
1736633880000|2025-01-11 22:18:00|81.56|81.06|81.56|81.06|81.56|81.06|81.55|81.05|5
1736633890000|2025-01-11 22:18:10|81.57|81.07|81.62|81.12|81.62|81.12|81.57|81.07|3
1736633900000|2025-01-11 22:18:20|81.63|81.13|81.62|81.12|81.63|81.13|81.61|81.11|4
1736633910000|2025-01-11 22:18:30|81.63|81.13|81.65|81.15|81.66|81.16|81.63|81.13|7
1736633920000|2025-01-11 22:18:40|81.64|81.14|81.61|81.11|81.64|81.14|81.61|81.11|6
1736633930000|2025-01-11 22:18:50|81.62|81.12|81.64|81.14|81.65|81.15|81.62|81.12|6
1736633940000|2025-01-11 22:19:00|81.63|81.13|81.61|81.11|81.63|81.13|81.61|81.11|3
1736633950000|2025-01-11 22:19:10|81.62|81.12|81.6|81.1|81.63|81.13|81.6|81.1|4
1736633980000|2025-01-11 22:19:40|81.61|81.11|81.64|81.14|81.65|81.15|81.61|81.11|5
1736634000000|2025-01-11 22:20:00|81.63|81.13|81.64|81.14|81.65|81.15|81.63|81.13|4
1736634020000|2025-01-11 22:20:20|81.65|81.15|81.65|81.15|81.65|81.15|81.65|81.15|1
1736634030000|2025-01-11 22:20:30|81.64|81.14|81.66|81.16|81.66|81.16|81.63|81.13|5
1736634040000|2025-01-11 22:20:40|81.67|81.17|81.68|81.18|81.69|81.19|81.66|81.16|5
1736634050000|2025-01-11 22:20:50|81.69|81.19|81.72|81.22|81.72|81.22|81.69|81.19|4
1736634060000|2025-01-11 22:21:00|81.73|81.23|81.74|81.24|81.74|81.24|81.73|81.23|2
1736634080000|2025-01-11 22:21:20|81.73|81.23|81.74|81.24|81.74|81.24|81.72|81.22|4
1736634090000|2025-01-11 22:21:30|81.75|81.25|81.76|81.26|81.76|81.26|81.75|81.25|2
1736634100000|2025-01-11 22:21:40|81.77|81.27|81.82|81.32|81.82|81.32|81.77|81.27|3
1736634110000|2025-01-11 22:21:50|81.81|81.31|81.81|81.31|81.81|81.31|81.81|81.31|1
1736634130000|2025-01-11 22:22:10|81.74|81.24|81.73|81.23|81.75|81.25|81.7|81.2|9
1736634140000|2025-01-11 22:22:20|81.71|81.21|81.71|81.21|81.71|81.21|81.71|81.21|1
1736634150000|2025-01-11 22:22:30|81.7|81.2|81.58|81.08|81.7|81.2|81.58|81.08|6
1736634160000|2025-01-11 22:22:40|81.57|81.07|81.52|81.02|81.57|81.07|81.52|81.02|6
1736634180000|2025-01-11 22:23:00|81.51|81.01|81.52|81.02|81.54|81.04|81.51|81.01|4
1736634190000|2025-01-11 22:23:10|81.51|81.01|81.51|81.01|81.51|81.01|81.51|81.01|1
1736634200000|2025-01-11 22:23:20|81.52|81.02|81.52|81.02|81.52|81.02|81.51|81.01|3
1736634220000|2025-01-11 22:23:40|81.51|81.01|81.45|80.95|81.51|81.01|81.45|80.95|4
1736634230000|2025-01-11 22:23:50|81.46|80.96|81.45|80.95|81.46|80.96|81.45|80.95|4
1736634260000|2025-01-11 22:24:20|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1736634270000|2025-01-11 22:24:30|81.47|80.97|81.5|81|81.5|81|81.47|80.97|2
1736634280000|2025-01-11 22:24:40|81.48|80.98|81.45|80.95|81.48|80.98|81.45|80.95|4
1736634300000|2025-01-11 22:25:00|81.46|80.96|81.5|81|81.51|81.01|81.46|80.96|5
1736634310000|2025-01-11 22:25:10|81.47|80.97|81.46|80.96|81.47|80.97|81.46|80.96|4
1736634330000|2025-01-11 22:25:30|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1736634360000|2025-01-11 22:26:00|81.44|80.94|81.43|80.93|81.44|80.94|81.43|80.93|2
1736634370000|2025-01-11 22:26:10|81.42|80.92|81.42|80.92|81.42|80.92|81.42|80.92|1
1736634380000|2025-01-11 22:26:20|81.41|80.91|81.42|80.92|81.45|80.95|81.41|80.91|4
1736634410000|2025-01-11 22:26:50|81.41|80.91|81.38|80.88|81.41|80.91|81.38|80.88|3
1736634420000|2025-01-11 22:27:00|81.36|80.86|81.35|80.85|81.36|80.86|81.35|80.85|2
1736634430000|2025-01-11 22:27:10|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1736634440000|2025-01-11 22:27:20|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|2
1736634460000|2025-01-11 22:27:40|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|2
1736634470000|2025-01-11 22:27:50|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1736634480000|2025-01-11 22:28:00|81.33|80.83|81.33|80.83|81.33|80.83|81.32|80.82|3
1736634490000|2025-01-11 22:28:10|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1736634500000|2025-01-11 22:28:20|81.31|80.81|81.31|80.81|81.32|80.82|81.31|80.81|5
1736634540000|2025-01-11 22:29:00|81.32|80.82|81.34|80.84|81.34|80.84|81.32|80.82|3
1736634550000|2025-01-11 22:29:10|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1736634600000|2025-01-11 22:30:00|81.34|80.84|81.34|80.84|81.34|80.84|81.33|80.83|3
1736634610000|2025-01-11 22:30:10|81.39|80.89|81.4|80.9|81.4|80.9|81.39|80.89|2
1736634660000|2025-01-11 22:31:00|81.39|80.89|81.34|80.84|81.39|80.89|81.33|80.83|7
1736634670000|2025-01-11 22:31:10|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1736634680000|2025-01-11 22:31:20|81.32|80.82|81.24|80.74|81.32|80.82|81.24|80.74|5
1736634690000|2025-01-11 22:31:30|81.25|80.75|81.22|80.72|81.25|80.75|81.22|80.72|4
1736634700000|2025-01-11 22:31:40|81.2|80.7|81.12|80.62|81.2|80.7|81.12|80.62|6
1736634710000|2025-01-11 22:31:50|81.11|80.61|81.09|80.59|81.12|80.62|81.09|80.59|5
1736634720000|2025-01-11 22:32:00|81.08|80.58|81.03|80.53|81.08|80.58|81.02|80.52|9
1736634740000|2025-01-11 22:32:20|81.02|80.52|81.03|80.53|81.04|80.54|81.01|80.51|6
1736634760000|2025-01-11 22:32:40|81.02|80.52|81|80.5|81.02|80.52|81|80.5|3
1736634770000|2025-01-11 22:32:50|80.99|80.49|80.95|80.45|80.99|80.49|80.95|80.45|4
1736634780000|2025-01-11 22:33:00|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1736634850000|2025-01-11 22:34:10|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736634860000|2025-01-11 22:34:20|80.88|80.38|80.93|80.43|80.93|80.43|80.88|80.38|4
1736634870000|2025-01-11 22:34:30|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1736634880000|2025-01-11 22:34:40|81.01|80.51|81.05|80.55|81.05|80.55|81.01|80.51|5
1736634890000|2025-01-11 22:34:50|81.06|80.56|81.12|80.62|81.12|80.62|81.05|80.55|6
1736634900000|2025-01-11 22:35:00|81.21|80.71|81.22|80.72|81.22|80.72|81.2|80.7|6
1736634920000|2025-01-11 22:35:20|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|3
1736634930000|2025-01-11 22:35:30|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|4
1736634940000|2025-01-11 22:35:40|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1736634950000|2025-01-11 22:35:50|81.23|80.73|81.19|80.69|81.23|80.73|81.19|80.69|4
1736634960000|2025-01-11 22:36:00|81.2|80.7|81.22|80.72|81.22|80.72|81.2|80.7|3
1736634970000|2025-01-11 22:36:10|81.21|80.71|81.2|80.7|81.21|80.71|81.2|80.7|2
1736634980000|2025-01-11 22:36:20|81.19|80.69|81.17|80.67|81.19|80.69|81.16|80.66|4
1736634990000|2025-01-11 22:36:30|81.18|80.68|81.2|80.7|81.2|80.7|81.18|80.68|4
1736635000000|2025-01-11 22:36:40|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|2
1736635020000|2025-01-11 22:37:00|81.17|80.67|81.12|80.62|81.17|80.67|81.12|80.62|4
1736635030000|2025-01-11 22:37:10|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736635050000|2025-01-11 22:37:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736635080000|2025-01-11 22:38:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736635090000|2025-01-11 22:38:10|81.12|80.62|81.23|80.73|81.23|80.73|81.12|80.62|5
1736635100000|2025-01-11 22:38:20|81.25|80.75|81.32|80.82|81.32|80.82|81.25|80.75|8
1736635110000|2025-01-11 22:38:30|81.31|80.81|81.33|80.83|81.34|80.84|81.31|80.81|6
1736635130000|2025-01-11 22:38:50|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1736635140000|2025-01-11 22:39:00|81.35|80.85|81.4|80.9|81.41|80.91|81.35|80.85|8
1736635160000|2025-01-11 22:39:20|81.39|80.89|81.4|80.9|81.4|80.9|81.39|80.89|2
1736635170000|2025-01-11 22:39:30|81.39|80.89|81.4|80.9|81.4|80.9|81.39|80.89|2
1736635200000|2025-01-11 22:40:00|81.39|80.89|81.31|80.81|81.39|80.89|81.3|80.8|6
1736635210000|2025-01-11 22:40:10|81.3|80.8|81.32|80.82|81.33|80.83|81.3|80.8|4
1736635220000|2025-01-11 22:40:20|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1736635240000|2025-01-11 22:40:40|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1736635250000|2025-01-11 22:40:50|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1736635390000|2025-01-11 22:43:10|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1736635400000|2025-01-11 22:43:20|81.31|80.81|81.31|80.81|81.32|80.82|81.31|80.81|3
1736635410000|2025-01-11 22:43:30|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|4
1736635430000|2025-01-11 22:43:50|81.28|80.78|81.29|80.79|81.29|80.79|81.28|80.78|2
1736635440000|2025-01-11 22:44:00|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1736635480000|2025-01-11 22:44:40|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|2
1736635500000|2025-01-11 22:45:00|81.27|80.77|81.25|80.75|81.27|80.77|81.24|80.74|4
1736635510000|2025-01-11 22:45:10|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1736635530000|2025-01-11 22:45:30|81.24|80.74|81.24|80.74|81.25|80.75|81.24|80.74|3
1736635560000|2025-01-11 22:46:00|81.23|80.73|81.24|80.74|81.26|80.76|81.23|80.73|3
1736635580000|2025-01-11 22:46:20|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1736635590000|2025-01-11 22:46:30|81.29|80.79|81.28|80.78|81.29|80.79|81.28|80.78|2
1736635600000|2025-01-11 22:46:40|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1736635630000|2025-01-11 22:47:10|81.28|80.78|81.28|80.78|81.29|80.79|81.25|80.75|10
1736635640000|2025-01-11 22:47:20|81.27|80.77|81.29|80.79|81.29|80.79|81.27|80.77|3
1736635650000|2025-01-11 22:47:30|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1736635660000|2025-01-11 22:47:40|81.26|80.76|81.27|80.77|81.28|80.78|81.26|80.76|3
1736635690000|2025-01-11 22:48:10|81.28|80.78|81.27|80.77|81.28|80.78|81.27|80.77|2
1736635760000|2025-01-11 22:49:20|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1736635790000|2025-01-11 22:49:50|81.24|80.74|81.24|80.74|81.24|80.74|81.23|80.73|3
1736635800000|2025-01-11 22:50:00|81.23|80.73|81.22|80.72|81.24|80.74|81.21|80.71|6
1736635860000|2025-01-11 22:51:00|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1736635870000|2025-01-11 22:51:10|81.22|80.72|81.15|80.65|81.22|80.72|81.15|80.65|4
1736635890000|2025-01-11 22:51:30|81.14|80.64|81.11|80.61|81.14|80.64|81.11|80.61|4
1736635900000|2025-01-11 22:51:40|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1736635920000|2025-01-11 22:52:00|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1736635930000|2025-01-11 22:52:10|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1736635950000|2025-01-11 22:52:30|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1736635970000|2025-01-11 22:52:50|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1736635980000|2025-01-11 22:53:00|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736635990000|2025-01-11 22:53:10|81.05|80.55|81.03|80.53|81.05|80.55|81.03|80.53|3
1736636000000|2025-01-11 22:53:20|81.02|80.52|81|80.5|81.03|80.53|81|80.5|9
1736636010000|2025-01-11 22:53:30|81.01|80.51|81.01|80.51|81.01|80.51|81|80.5|3
1736636020000|2025-01-11 22:53:40|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1736636030000|2025-01-11 22:53:50|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1736636040000|2025-01-11 22:54:00|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1736636050000|2025-01-11 22:54:10|80.96|80.46|80.95|80.45|80.97|80.47|80.95|80.45|4
1736636060000|2025-01-11 22:54:20|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1736636070000|2025-01-11 22:54:30|80.91|80.41|80.87|80.37|80.91|80.41|80.87|80.37|4
1736636080000|2025-01-11 22:54:40|80.86|80.36|80.85|80.35|80.86|80.36|80.85|80.35|2
1736636100000|2025-01-11 22:55:00|80.84|80.34|80.9|80.4|80.9|80.4|80.84|80.34|3
1736636130000|2025-01-11 22:55:30|80.92|80.42|80.96|80.46|80.96|80.46|80.92|80.42|5
1736636140000|2025-01-11 22:55:40|81|80.5|81.07|80.57|81.08|80.58|81|80.5|11
1736636150000|2025-01-11 22:55:50|81.1|80.6|81.05|80.55|81.12|80.62|81.05|80.55|12
1736636160000|2025-01-11 22:56:00|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1736636170000|2025-01-11 22:56:10|81.03|80.53|81.03|80.53|81.04|80.54|81.02|80.52|7
1736636180000|2025-01-11 22:56:20|81.02|80.52|81.02|80.52|81.03|80.53|81|80.5|6
1736636190000|2025-01-11 22:56:30|81.01|80.51|81.02|80.52|81.03|80.53|81.01|80.51|4
1736636200000|2025-01-11 22:56:40|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1736636220000|2025-01-11 22:57:00|81.02|80.52|81.01|80.51|81.02|80.52|81|80.5|4
1736636230000|2025-01-11 22:57:10|81.02|80.52|80.94|80.44|81.02|80.52|80.94|80.44|9
1736636250000|2025-01-11 22:57:30|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1736636260000|2025-01-11 22:57:40|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1736636280000|2025-01-11 22:58:00|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1736636290000|2025-01-11 22:58:10|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1736636300000|2025-01-11 22:58:20|80.93|80.43|80.94|80.44|80.94|80.44|80.93|80.43|2
1736636310000|2025-01-11 22:58:30|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1736636320000|2025-01-11 22:58:40|80.95|80.45|80.95|80.45|80.95|80.45|80.94|80.44|3
1736636340000|2025-01-11 22:59:00|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|2
1736636350000|2025-01-11 22:59:10|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1736636360000|2025-01-11 22:59:20|80.95|80.45|80.87|80.37|80.95|80.45|80.87|80.37|10
1736636370000|2025-01-11 22:59:30|80.86|80.36|80.85|80.35|80.86|80.36|80.84|80.34|4
1736636380000|2025-01-11 22:59:40|80.86|80.36|80.87|80.37|80.88|80.38|80.86|80.36|4
1736636390000|2025-01-11 22:59:50|80.89|80.39|80.86|80.36|80.89|80.39|80.86|80.36|3
1736636400000|2025-01-11 23:00:00|80.87|80.37|80.89|80.39|80.89|80.39|80.87|80.37|2
1736636410000|2025-01-11 23:00:10|80.9|80.4|80.96|80.46|80.97|80.47|80.9|80.4|10
1736636420000|2025-01-11 23:00:20|80.97|80.47|81.02|80.52|81.02|80.52|80.97|80.47|3
1736636430000|2025-01-11 23:00:30|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|4
1736636440000|2025-01-11 23:00:40|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1736636450000|2025-01-11 23:00:50|81.04|80.54|81.05|80.55|81.05|80.55|81.03|80.53|4
1736636460000|2025-01-11 23:01:00|81.06|80.56|81.08|80.58|81.1|80.6|81.04|80.54|10
1736636470000|2025-01-11 23:01:10|81.07|80.57|81.04|80.54|81.07|80.57|81.04|80.54|5
1736636510000|2025-01-11 23:01:50|81.03|80.53|80.99|80.49|81.03|80.53|80.99|80.49|5
1736636520000|2025-01-11 23:02:00|81|80.5|81|80.5|81.01|80.51|81|80.5|3
1736636540000|2025-01-11 23:02:20|81.01|80.51|81.04|80.54|81.04|80.54|81.01|80.51|3
1736636550000|2025-01-11 23:02:30|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1736636570000|2025-01-11 23:02:50|81.03|80.53|80.99|80.49|81.03|80.53|80.98|80.48|11
1736636590000|2025-01-11 23:03:10|80.96|80.46|80.93|80.43|80.96|80.46|80.93|80.43|5
1736636600000|2025-01-11 23:03:20|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1736636610000|2025-01-11 23:03:30|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1736636620000|2025-01-11 23:03:40|80.92|80.42|80.85|80.35|80.92|80.42|80.85|80.35|6
1736636630000|2025-01-11 23:03:50|80.84|80.34|80.75|80.25|80.84|80.34|80.75|80.25|7
1736636640000|2025-01-11 23:04:00|80.74|80.24|80.71|80.21|80.75|80.25|80.71|80.21|11
1736636650000|2025-01-11 23:04:10|80.73|80.23|80.71|80.21|80.73|80.23|80.66|80.16|12
1736636660000|2025-01-11 23:04:20|80.7|80.2|80.69|80.19|80.7|80.2|80.67|80.17|6
1736636670000|2025-01-11 23:04:30|80.7|80.2|80.69|80.19|80.7|80.2|80.69|80.19|2
1736636680000|2025-01-11 23:04:40|80.7|80.2|80.79|80.29|80.8|80.3|80.7|80.2|8
1736636690000|2025-01-11 23:04:50|80.81|80.31|80.86|80.36|80.86|80.36|80.8|80.3|5
1736636700000|2025-01-11 23:05:00|80.87|80.37|80.82|80.32|80.9|80.4|80.81|80.31|15
1736636710000|2025-01-11 23:05:10|80.81|80.31|80.84|80.34|80.84|80.34|80.8|80.3|10
1736636720000|2025-01-11 23:05:20|80.83|80.33|80.73|80.23|80.83|80.33|80.73|80.23|7
1736636730000|2025-01-11 23:05:30|80.72|80.22|80.71|80.21|80.72|80.22|80.71|80.21|2
1736636750000|2025-01-11 23:05:50|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1736636760000|2025-01-11 23:06:00|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736636780000|2025-01-11 23:06:20|80.73|80.23|80.81|80.31|80.81|80.31|80.72|80.22|9
1736636790000|2025-01-11 23:06:30|80.8|80.3|80.8|80.3|80.8|80.3|80.79|80.29|3
1736636800000|2025-01-11 23:06:40|80.79|80.29|80.75|80.25|80.79|80.29|80.75|80.25|5
1736636820000|2025-01-11 23:07:00|80.74|80.24|80.74|80.24|80.75|80.25|80.73|80.23|5
1736636830000|2025-01-11 23:07:10|80.75|80.25|80.74|80.24|80.8|80.3|80.74|80.24|9
1736636840000|2025-01-11 23:07:20|80.73|80.23|80.72|80.22|80.74|80.24|80.72|80.22|6
1736636850000|2025-01-11 23:07:30|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1736636860000|2025-01-11 23:07:40|80.72|80.22|80.71|80.21|80.73|80.23|80.71|80.21|4
1736636880000|2025-01-11 23:08:00|80.7|80.2|80.65|80.15|80.7|80.2|80.65|80.15|5
1736636900000|2025-01-11 23:08:20|80.67|80.17|80.75|80.25|80.75|80.25|80.67|80.17|7
1736636910000|2025-01-11 23:08:30|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1736636920000|2025-01-11 23:08:40|80.76|80.26|80.83|80.33|80.83|80.33|80.76|80.26|6
1736636930000|2025-01-11 23:08:50|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1736636940000|2025-01-11 23:09:00|80.81|80.31|80.75|80.25|80.82|80.32|80.75|80.25|8
1736636950000|2025-01-11 23:09:10|80.76|80.26|80.78|80.28|80.79|80.29|80.76|80.26|6
1736636960000|2025-01-11 23:09:20|80.77|80.27|80.75|80.25|80.77|80.27|80.75|80.25|2
1736636970000|2025-01-11 23:09:30|80.76|80.26|80.8|80.3|80.8|80.3|80.76|80.26|5
1736636980000|2025-01-11 23:09:40|80.81|80.31|80.86|80.36|80.86|80.36|80.81|80.31|7
1736636990000|2025-01-11 23:09:50|80.85|80.35|80.86|80.36|80.91|80.41|80.85|80.35|7
1736637000000|2025-01-11 23:10:00|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|4
1736637010000|2025-01-11 23:10:10|80.85|80.35|80.91|80.41|80.91|80.41|80.85|80.35|8
1736637020000|2025-01-11 23:10:20|80.9|80.4|80.87|80.37|80.9|80.4|80.87|80.37|3
1736637030000|2025-01-11 23:10:30|80.88|80.38|80.86|80.36|80.88|80.38|80.86|80.36|3
1736637040000|2025-01-11 23:10:40|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|4
1736637050000|2025-01-11 23:10:50|80.85|80.35|80.9|80.4|80.9|80.4|80.85|80.35|4
1736637060000|2025-01-11 23:11:00|80.89|80.39|80.87|80.37|80.89|80.39|80.86|80.36|8
1736637070000|2025-01-11 23:11:10|80.86|80.36|80.83|80.33|80.87|80.37|80.83|80.33|9
1736637080000|2025-01-11 23:11:20|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1736637090000|2025-01-11 23:11:30|80.83|80.33|80.82|80.32|80.83|80.33|80.79|80.29|5
1736637100000|2025-01-11 23:11:40|80.83|80.33|80.86|80.36|80.86|80.36|80.83|80.33|8
1736637120000|2025-01-11 23:12:00|80.85|80.35|80.91|80.41|80.92|80.42|80.85|80.35|7
1736637130000|2025-01-11 23:12:10|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1736637140000|2025-01-11 23:12:20|80.87|80.37|80.91|80.41|80.91|80.41|80.87|80.37|5
1736637150000|2025-01-11 23:12:30|80.9|80.4|80.86|80.36|80.9|80.4|80.85|80.35|5
1736637160000|2025-01-11 23:12:40|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1736637170000|2025-01-11 23:12:50|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1736637190000|2025-01-11 23:13:10|80.85|80.35|80.82|80.32|80.85|80.35|80.82|80.32|8
1736637200000|2025-01-11 23:13:20|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|3
1736637230000|2025-01-11 23:13:50|80.86|80.36|80.89|80.39|80.93|80.43|80.86|80.36|10
1736637240000|2025-01-11 23:14:00|80.88|80.38|80.86|80.36|80.88|80.38|80.86|80.36|7
1736637250000|2025-01-11 23:14:10|80.84|80.34|80.82|80.32|80.85|80.35|80.82|80.32|5
1736637260000|2025-01-11 23:14:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736637270000|2025-01-11 23:14:30|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736637280000|2025-01-11 23:14:40|80.82|80.32|80.77|80.27|80.83|80.33|80.77|80.27|9
1736637290000|2025-01-11 23:14:50|80.78|80.28|80.8|80.3|80.81|80.31|80.77|80.27|8
1736637300000|2025-01-11 23:15:00|80.81|80.31|80.83|80.33|80.83|80.33|80.79|80.29|6
1736637310000|2025-01-11 23:15:10|80.82|80.32|80.81|80.31|80.83|80.33|80.8|80.3|7
1736637320000|2025-01-11 23:15:20|80.8|80.3|80.77|80.27|80.8|80.3|80.76|80.26|6
1736637330000|2025-01-11 23:15:30|80.78|80.28|80.77|80.27|80.81|80.31|80.77|80.27|13
1736637340000|2025-01-11 23:15:40|80.76|80.26|80.76|80.26|80.76|80.26|80.75|80.25|5
1736637350000|2025-01-11 23:15:50|80.77|80.27|80.78|80.28|80.78|80.28|80.76|80.26|12
1736637360000|2025-01-11 23:16:00|80.77|80.27|80.74|80.24|80.77|80.27|80.74|80.24|5
1736637370000|2025-01-11 23:16:10|80.73|80.23|80.71|80.21|80.73|80.23|80.7|80.2|7
1736637380000|2025-01-11 23:16:20|80.73|80.23|80.72|80.22|80.73|80.23|80.71|80.21|4
1736637390000|2025-01-11 23:16:30|80.73|80.23|80.73|80.23|80.74|80.24|80.72|80.22|7
1736637400000|2025-01-11 23:16:40|80.74|80.24|80.75|80.25|80.76|80.26|80.73|80.23|5
1736637410000|2025-01-11 23:16:50|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|4
1736637420000|2025-01-11 23:17:00|80.81|80.31|80.77|80.27|80.83|80.33|80.77|80.27|9
1736637430000|2025-01-11 23:17:10|80.76|80.26|80.75|80.25|80.76|80.26|80.75|80.25|2
1736637440000|2025-01-11 23:17:20|80.74|80.24|80.73|80.23|80.77|80.27|80.72|80.22|7
1736637450000|2025-01-11 23:17:30|80.72|80.22|80.76|80.26|80.76|80.26|80.72|80.22|5
1736637460000|2025-01-11 23:17:40|80.75|80.25|80.77|80.27|80.77|80.27|80.75|80.25|3
1736637470000|2025-01-11 23:17:50|80.79|80.29|80.81|80.31|80.81|80.31|80.79|80.29|5
1736637480000|2025-01-11 23:18:00|80.82|80.32|80.8|80.3|80.85|80.35|80.8|80.3|13
1736637490000|2025-01-11 23:18:10|80.81|80.31|80.84|80.34|80.85|80.35|80.8|80.3|7
1736637500000|2025-01-11 23:18:20|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736637510000|2025-01-11 23:18:30|80.84|80.34|80.84|80.34|80.84|80.34|80.83|80.33|3
1736637520000|2025-01-11 23:18:40|80.85|80.35|80.85|80.35|80.85|80.35|80.84|80.34|3
1736637530000|2025-01-11 23:18:50|80.86|80.36|80.92|80.42|80.92|80.42|80.86|80.36|4
1736637540000|2025-01-11 23:19:00|80.91|80.41|80.87|80.37|80.91|80.41|80.87|80.37|4
1736637550000|2025-01-11 23:19:10|80.86|80.36|80.86|80.36|80.86|80.36|80.85|80.35|3
1736637560000|2025-01-11 23:19:20|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736637590000|2025-01-11 23:19:50|80.86|80.36|80.92|80.42|80.92|80.42|80.86|80.36|3
1736637600000|2025-01-11 23:20:00|80.91|80.41|80.91|80.41|80.92|80.42|80.91|80.41|3
1736637610000|2025-01-11 23:20:10|80.9|80.4|80.85|80.35|80.9|80.4|80.85|80.35|6
1736637620000|2025-01-11 23:20:20|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1736637630000|2025-01-11 23:20:30|80.87|80.37|80.9|80.4|80.9|80.4|80.87|80.37|4
1736637640000|2025-01-11 23:20:40|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1736637650000|2025-01-11 23:20:50|80.92|80.42|80.87|80.37|80.92|80.42|80.87|80.37|6
1736637660000|2025-01-11 23:21:00|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1736637670000|2025-01-11 23:21:10|80.85|80.35|80.85|80.35|80.85|80.35|80.83|80.33|5
1736637680000|2025-01-11 23:21:20|80.84|80.34|80.87|80.37|80.88|80.38|80.83|80.33|8
1736637690000|2025-01-11 23:21:30|80.85|80.35|80.85|80.35|80.86|80.36|80.85|80.35|3
1736637710000|2025-01-11 23:21:50|80.86|80.36|80.86|80.36|80.86|80.36|80.85|80.35|5
1736637720000|2025-01-11 23:22:00|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1736637730000|2025-01-11 23:22:10|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1736637740000|2025-01-11 23:22:20|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1736637750000|2025-01-11 23:22:30|80.83|80.33|80.81|80.31|80.84|80.34|80.81|80.31|4
1736637760000|2025-01-11 23:22:40|80.8|80.3|80.78|80.28|80.8|80.3|80.76|80.26|6
1736637770000|2025-01-11 23:22:50|80.8|80.3|80.82|80.32|80.82|80.32|80.8|80.3|4
1736637780000|2025-01-11 23:23:00|80.84|80.34|80.84|80.34|80.84|80.34|80.83|80.33|5
1736637790000|2025-01-11 23:23:10|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|4
1736637800000|2025-01-11 23:23:20|80.87|80.37|80.91|80.41|80.91|80.41|80.87|80.37|3
1736637810000|2025-01-11 23:23:30|80.92|80.42|80.92|80.42|80.92|80.42|80.91|80.41|3
1736637820000|2025-01-11 23:23:40|80.91|80.41|80.94|80.44|80.94|80.44|80.91|80.41|9
1736637830000|2025-01-11 23:23:50|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|4
1736637840000|2025-01-11 23:24:00|80.97|80.47|81.05|80.55|81.05|80.55|80.96|80.46|7
1736637850000|2025-01-11 23:24:10|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736637870000|2025-01-11 23:24:30|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1736637880000|2025-01-11 23:24:40|81.09|80.59|81.06|80.56|81.1|80.6|81.06|80.56|5
1736637890000|2025-01-11 23:24:50|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1736637900000|2025-01-11 23:25:00|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1736637910000|2025-01-11 23:25:10|81.07|80.57|81.1|80.6|81.1|80.6|81.07|80.57|2
1736637920000|2025-01-11 23:25:20|81.07|80.57|81.04|80.54|81.07|80.57|81.04|80.54|6
1736637930000|2025-01-11 23:25:30|81.03|80.53|81.05|80.55|81.05|80.55|81.03|80.53|3
1736637950000|2025-01-11 23:25:50|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1736637960000|2025-01-11 23:26:00|81.03|80.53|81.02|80.52|81.04|80.54|81.02|80.52|6
1736637970000|2025-01-11 23:26:10|81.01|80.51|81.01|80.51|81.02|80.52|81|80.5|8
1736637980000|2025-01-11 23:26:20|81|80.5|81.01|80.51|81.03|80.53|81|80.5|6
1736637990000|2025-01-11 23:26:30|81.02|80.52|81.04|80.54|81.04|80.54|81.02|80.52|5
1736638000000|2025-01-11 23:26:40|81.05|80.55|81.05|80.55|81.06|80.56|81.05|80.55|3
1736638010000|2025-01-11 23:26:50|81.06|80.56|81.11|80.61|81.11|80.61|81.06|80.56|5
1736638020000|2025-01-11 23:27:00|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1736638030000|2025-01-11 23:27:10|81.14|80.64|81.16|80.66|81.17|80.67|81.14|80.64|5
1736638050000|2025-01-11 23:27:30|81.17|80.67|81.17|80.67|81.18|80.68|81.17|80.67|3
1736638060000|2025-01-11 23:27:40|81.19|80.69|81.18|80.68|81.19|80.69|81.17|80.67|3
1736638080000|2025-01-11 23:28:00|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1736638110000|2025-01-11 23:28:30|81.19|80.69|81.21|80.71|81.21|80.71|81.19|80.69|2
1736638120000|2025-01-11 23:28:40|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|7
1736638140000|2025-01-11 23:29:00|81.2|80.7|81.19|80.69|81.2|80.7|81.17|80.67|5
1736638150000|2025-01-11 23:29:10|81.18|80.68|81.17|80.67|81.19|80.69|81.16|80.66|7
1736638160000|2025-01-11 23:29:20|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1736638170000|2025-01-11 23:29:30|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1736638180000|2025-01-11 23:29:40|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1736638190000|2025-01-11 23:29:50|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1736638200000|2025-01-11 23:30:00|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1736638210000|2025-01-11 23:30:10|81.13|80.63|81.06|80.56|81.13|80.63|81.06|80.56|9
1736638220000|2025-01-11 23:30:20|81.05|80.55|81.1|80.6|81.1|80.6|81.05|80.55|6
1736638230000|2025-01-11 23:30:30|81.09|80.59|81.08|80.58|81.09|80.59|81.05|80.55|10
1736638240000|2025-01-11 23:30:40|81.07|80.57|81.08|80.58|81.12|80.62|81.07|80.57|9
1736638250000|2025-01-11 23:30:50|81.07|80.57|81.06|80.56|81.07|80.57|81.06|80.56|2
1736638260000|2025-01-11 23:31:00|81.07|80.57|81.07|80.57|81.11|80.61|81.07|80.57|8
1736638270000|2025-01-11 23:31:10|81.06|80.56|81.11|80.61|81.12|80.62|81.06|80.56|6
1736638280000|2025-01-11 23:31:20|81.1|80.6|81.1|80.6|81.1|80.6|81.09|80.59|3
1736638300000|2025-01-11 23:31:40|81.09|80.59|81.06|80.56|81.09|80.59|81.06|80.56|4
1736638310000|2025-01-11 23:31:50|81.07|80.57|81.13|80.63|81.13|80.63|81.07|80.57|6
1736638320000|2025-01-11 23:32:00|81.14|80.64|81.14|80.64|81.15|80.65|81.14|80.64|3
1736638330000|2025-01-11 23:32:10|81.15|80.65|81.13|80.63|81.16|80.66|81.13|80.63|5
1736638340000|2025-01-11 23:32:20|81.14|80.64|81.11|80.61|81.14|80.64|81.11|80.61|6
1736638350000|2025-01-11 23:32:30|81.1|80.6|81.06|80.56|81.1|80.6|81.06|80.56|5
1736638360000|2025-01-11 23:32:40|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1736638370000|2025-01-11 23:32:50|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1736638380000|2025-01-11 23:33:00|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1736638390000|2025-01-11 23:33:10|81.04|80.54|81.01|80.51|81.05|80.55|81.01|80.51|5
1736638400000|2025-01-11 23:33:20|81|80.5|81.01|80.51|81.01|80.51|81|80.5|2
1736638420000|2025-01-11 23:33:40|81|80.5|81.01|80.51|81.01|80.51|80.97|80.47|5
1736638430000|2025-01-11 23:33:50|81.02|80.52|80.99|80.49|81.02|80.52|80.99|80.49|4
1736638440000|2025-01-11 23:34:00|80.98|80.48|80.98|80.48|80.99|80.49|80.97|80.47|7
1736638450000|2025-01-11 23:34:10|81|80.5|81.01|80.51|81.02|80.52|81|80.5|3
1736638460000|2025-01-11 23:34:20|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1736638470000|2025-01-11 23:34:30|81|80.5|81.01|80.51|81.02|80.52|81|80.5|3
1736638480000|2025-01-11 23:34:40|80.98|80.48|81.01|80.51|81.02|80.52|80.97|80.47|6
1736638490000|2025-01-11 23:34:50|81|80.5|81|80.5|81|80.5|80.98|80.48|4
1736638500000|2025-01-11 23:35:00|81.01|80.51|81.07|80.57|81.07|80.57|81.01|80.51|9
1736638510000|2025-01-11 23:35:10|81.09|80.59|81.16|80.66|81.16|80.66|81.09|80.59|8
1736638520000|2025-01-11 23:35:20|81.17|80.67|81.17|80.67|81.17|80.67|81.16|80.66|3
1736638530000|2025-01-11 23:35:30|81.16|80.66|81.17|80.67|81.17|80.67|81.16|80.66|4
1736638540000|2025-01-11 23:35:40|81.16|80.66|81.17|80.67|81.17|80.67|81.16|80.66|2
1736638560000|2025-01-11 23:36:00|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1736638570000|2025-01-11 23:36:10|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1736638580000|2025-01-11 23:36:20|81.14|80.64|81.18|80.68|81.18|80.68|81.14|80.64|6
1736638590000|2025-01-11 23:36:30|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1736638600000|2025-01-11 23:36:40|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1736638610000|2025-01-11 23:36:50|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1736638620000|2025-01-11 23:37:00|81.12|80.62|81.07|80.57|81.13|80.63|81.07|80.57|6
1736638630000|2025-01-11 23:37:10|81.09|80.59|81.07|80.57|81.09|80.59|81.07|80.57|7
1736638640000|2025-01-11 23:37:20|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1736638650000|2025-01-11 23:37:30|81.08|80.58|81.08|80.58|81.11|80.61|81.08|80.58|5
1736638680000|2025-01-11 23:38:00|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1736638700000|2025-01-11 23:38:20|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736638710000|2025-01-11 23:38:30|81.05|80.55|81.05|80.55|81.06|80.56|81.05|80.55|3
1736638730000|2025-01-11 23:38:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736638740000|2025-01-11 23:39:00|81.07|80.57|81.11|80.61|81.12|80.62|81.07|80.57|5
1736638750000|2025-01-11 23:39:10|81.13|80.63|81.13|80.63|81.13|80.63|81.11|80.61|4
1736638760000|2025-01-11 23:39:20|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1736638790000|2025-01-11 23:39:50|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1736638810000|2025-01-11 23:40:10|81.14|80.64|81.06|80.56|81.14|80.64|81.06|80.56|7
1736638850000|2025-01-11 23:40:50|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736638860000|2025-01-11 23:41:00|81.08|80.58|81.04|80.54|81.08|80.58|81.04|80.54|5
1736638870000|2025-01-11 23:41:10|81.03|80.53|81.04|80.54|81.05|80.55|81.01|80.51|7
1736638880000|2025-01-11 23:41:20|81.03|80.53|81.01|80.51|81.03|80.53|81.01|80.51|3
1736638890000|2025-01-11 23:41:30|81|80.5|81.04|80.54|81.06|80.56|80.98|80.48|7
1736638900000|2025-01-11 23:41:40|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1736638910000|2025-01-11 23:41:50|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|4
1736638920000|2025-01-11 23:42:00|81.05|80.55|81.07|80.57|81.07|80.57|81.05|80.55|3
1736638930000|2025-01-11 23:42:10|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736638950000|2025-01-11 23:42:30|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1736638960000|2025-01-11 23:42:40|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736638970000|2025-01-11 23:42:50|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1736638980000|2025-01-11 23:43:00|81.05|80.55|81.05|80.55|81.05|80.55|81.04|80.54|3
1736638990000|2025-01-11 23:43:10|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|2
1736639000000|2025-01-11 23:43:20|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|2
1736639010000|2025-01-11 23:43:30|81.04|80.54|81.04|80.54|81.05|80.55|81.02|80.52|8
1736639020000|2025-01-11 23:43:40|81.03|80.53|81.03|80.53|81.04|80.54|81.03|80.53|3
1736639040000|2025-01-11 23:44:00|81.05|80.55|81.02|80.52|81.05|80.55|81.02|80.52|6
1736639050000|2025-01-11 23:44:10|81.01|80.51|80.98|80.48|81.01|80.51|80.97|80.47|5
1736639070000|2025-01-11 23:44:30|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|2
1736639080000|2025-01-11 23:44:40|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1736639090000|2025-01-11 23:44:50|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1736639110000|2025-01-11 23:45:10|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1736639120000|2025-01-11 23:45:20|80.95|80.45|80.87|80.37|80.95|80.45|80.87|80.37|10
1736639130000|2025-01-11 23:45:30|80.88|80.38|80.86|80.36|80.88|80.38|80.85|80.35|7
1736639140000|2025-01-11 23:45:40|80.85|80.35|80.83|80.33|80.85|80.35|80.83|80.33|3
1736639150000|2025-01-11 23:45:50|80.84|80.34|80.84|80.34|80.84|80.34|80.83|80.33|3
1736639170000|2025-01-11 23:46:10|80.85|80.35|80.83|80.33|80.85|80.35|80.83|80.33|3
1736639200000|2025-01-11 23:46:40|80.82|80.32|80.77|80.27|80.82|80.32|80.77|80.27|10
1736639210000|2025-01-11 23:46:50|80.76|80.26|80.75|80.25|80.76|80.26|80.75|80.25|2
1736639220000|2025-01-11 23:47:00|80.73|80.23|80.74|80.24|80.75|80.25|80.73|80.23|6
1736639240000|2025-01-11 23:47:20|80.75|80.25|80.76|80.26|80.76|80.26|80.75|80.25|2
1736639250000|2025-01-11 23:47:30|80.74|80.24|80.73|80.23|80.75|80.25|80.73|80.23|4
1736639260000|2025-01-11 23:47:40|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1736639270000|2025-01-11 23:47:50|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|2
1736639280000|2025-01-11 23:48:00|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|4
1736639290000|2025-01-11 23:48:10|80.75|80.25|80.76|80.26|80.77|80.27|80.75|80.25|4
1736639300000|2025-01-11 23:48:20|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1736639310000|2025-01-11 23:48:30|80.75|80.25|80.8|80.3|80.8|80.3|80.75|80.25|8
1736639320000|2025-01-11 23:48:40|80.79|80.29|80.8|80.3|80.81|80.31|80.78|80.28|9
1736639330000|2025-01-11 23:48:50|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1736639340000|2025-01-11 23:49:00|80.78|80.28|80.83|80.33|80.83|80.33|80.78|80.28|7
1736639350000|2025-01-11 23:49:10|80.84|80.34|80.77|80.27|80.84|80.34|80.77|80.27|10
1736639360000|2025-01-11 23:49:20|80.78|80.28|80.79|80.29|80.81|80.31|80.78|80.28|4
1736639370000|2025-01-11 23:49:30|80.78|80.28|80.79|80.29|80.8|80.3|80.77|80.27|6
1736639380000|2025-01-11 23:49:40|80.8|80.3|80.79|80.29|80.82|80.32|80.79|80.29|7
1736639390000|2025-01-11 23:49:50|80.77|80.27|80.79|80.29|80.79|80.29|80.77|80.27|3
1736639400000|2025-01-11 23:50:00|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|2
1736639410000|2025-01-11 23:50:10|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|4
1736639420000|2025-01-11 23:50:20|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736639430000|2025-01-11 23:50:30|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736639440000|2025-01-11 23:50:40|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|5
1736639450000|2025-01-11 23:50:50|80.84|80.34|80.82|80.32|80.85|80.35|80.82|80.32|5
1736639460000|2025-01-11 23:51:00|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1736639470000|2025-01-11 23:51:10|80.81|80.31|80.8|80.3|80.81|80.31|80.78|80.28|4
1736639480000|2025-01-11 23:51:20|80.79|80.29|80.81|80.31|80.81|80.31|80.79|80.29|6
1736639490000|2025-01-11 23:51:30|80.8|80.3|80.76|80.26|80.8|80.3|80.76|80.26|5
1736639520000|2025-01-11 23:52:00|80.75|80.25|80.77|80.27|80.77|80.27|80.75|80.25|4
1736639530000|2025-01-11 23:52:10|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1736639550000|2025-01-11 23:52:30|80.75|80.25|80.75|80.25|80.75|80.25|80.75|80.25|1
1736639560000|2025-01-11 23:52:40|80.74|80.24|80.71|80.21|80.74|80.24|80.71|80.21|4
1736639580000|2025-01-11 23:53:00|80.7|80.2|80.69|80.19|80.7|80.2|80.68|80.18|4
1736639590000|2025-01-11 23:53:10|80.68|80.18|80.69|80.19|80.69|80.19|80.68|80.18|2
1736639600000|2025-01-11 23:53:20|80.71|80.21|80.69|80.19|80.71|80.21|80.68|80.18|5
1736639610000|2025-01-11 23:53:30|80.68|80.18|80.67|80.17|80.68|80.18|80.66|80.16|5
1736639620000|2025-01-11 23:53:40|80.66|80.16|80.7|80.2|80.7|80.2|80.66|80.16|4
1736639640000|2025-01-11 23:54:00|80.72|80.22|80.7|80.2|80.72|80.22|80.7|80.2|3
1736639680000|2025-01-11 23:54:40|80.71|80.21|80.73|80.23|80.74|80.24|80.71|80.21|4
1736639690000|2025-01-11 23:54:50|80.74|80.24|80.73|80.23|80.74|80.24|80.73|80.23|2
1736639700000|2025-01-11 23:55:00|80.74|80.24|80.73|80.23|80.74|80.24|80.7|80.2|9
1736639710000|2025-01-11 23:55:10|80.72|80.22|80.72|80.22|80.72|80.22|80.71|80.21|3
1736639720000|2025-01-11 23:55:20|80.71|80.21|80.69|80.19|80.71|80.21|80.69|80.19|5
1736639740000|2025-01-11 23:55:40|80.67|80.17|80.69|80.19|80.7|80.2|80.67|80.17|4
1736639750000|2025-01-11 23:55:50|80.68|80.18|80.66|80.16|80.68|80.18|80.66|80.16|3
1736639760000|2025-01-11 23:56:00|80.65|80.15|80.66|80.16|80.66|80.16|80.65|80.15|2
1736639810000|2025-01-11 23:56:50|80.67|80.17|80.67|80.17|80.71|80.21|80.67|80.17|6
1736639820000|2025-01-11 23:57:00|80.68|80.18|80.7|80.2|80.7|80.2|80.68|80.18|5
1736639840000|2025-01-11 23:57:20|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1736639860000|2025-01-11 23:57:40|80.71|80.21|80.72|80.22|80.72|80.22|80.71|80.21|2
1736639870000|2025-01-11 23:57:50|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1736639880000|2025-01-11 23:58:00|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1736639900000|2025-01-11 23:58:20|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|2
1736639940000|2025-01-11 23:59:00|80.7|80.2|80.71|80.21|80.72|80.22|80.7|80.2|3
1736639950000|2025-01-11 23:59:10|80.7|80.2|80.71|80.21|80.71|80.21|80.7|80.2|2
1736639960000|2025-01-11 23:59:20|80.7|80.2|80.7|80.2|80.71|80.21|80.7|80.2|5
1736639970000|2025-01-11 23:59:30|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736639980000|2025-01-11 23:59:40|80.72|80.22|80.73|80.23|80.74|80.24|80.72|80.22|4
1736640000000|2025-01-12 00:00:00|80.75|80.25|80.75|80.25|80.76|80.26|80.74|80.24|5
1736640010000|2025-01-12 00:00:10|80.76|80.26|80.8|80.3|80.8|80.3|80.76|80.26|9
1736640020000|2025-01-12 00:00:20|80.81|80.31|80.85|80.35|80.9|80.4|80.81|80.31|14
1736640030000|2025-01-12 00:00:30|80.86|80.36|80.85|80.35|80.87|80.37|80.85|80.35|8
1736640040000|2025-01-12 00:00:40|80.84|80.34|80.81|80.31|80.84|80.34|80.81|80.31|4
1736640050000|2025-01-12 00:00:50|80.78|80.28|80.75|80.25|80.78|80.28|80.75|80.25|6
1736640060000|2025-01-12 00:01:00|80.76|80.26|80.79|80.29|80.8|80.3|80.72|80.22|14
1736640070000|2025-01-12 00:01:10|80.78|80.28|80.71|80.21|80.79|80.29|80.71|80.21|13
1736640080000|2025-01-12 00:01:20|80.7|80.2|80.65|80.15|80.7|80.2|80.65|80.15|5
1736640090000|2025-01-12 00:01:30|80.68|80.18|80.63|80.13|80.69|80.19|80.62|80.12|12
1736640100000|2025-01-12 00:01:40|80.62|80.12|80.66|80.16|80.66|80.16|80.62|80.12|7
1736640110000|2025-01-12 00:01:50|80.67|80.17|80.64|80.14|80.69|80.19|80.63|80.13|9
1736640120000|2025-01-12 00:02:00|80.65|80.15|80.62|80.12|80.65|80.15|80.62|80.12|6
1736640130000|2025-01-12 00:02:10|80.63|80.13|80.64|80.14|80.65|80.15|80.63|80.13|4
1736640140000|2025-01-12 00:02:20|80.65|80.15|80.65|80.15|80.69|80.19|80.64|80.14|8
1736640150000|2025-01-12 00:02:30|80.64|80.14|80.65|80.15|80.66|80.16|80.63|80.13|5
1736640160000|2025-01-12 00:02:40|80.64|80.14|80.64|80.14|80.64|80.14|80.61|80.11|9
1736640170000|2025-01-12 00:02:50|80.65|80.15|80.65|80.15|80.66|80.16|80.65|80.15|7
1736640180000|2025-01-12 00:03:00|80.64|80.14|80.65|80.15|80.66|80.16|80.63|80.13|5
1736640190000|2025-01-12 00:03:10|80.64|80.14|80.62|80.12|80.64|80.14|80.62|80.12|3
1736640200000|2025-01-12 00:03:20|80.63|80.13|80.69|80.19|80.69|80.19|80.61|80.11|10
1736640210000|2025-01-12 00:03:30|80.7|80.2|80.7|80.2|80.7|80.2|80.69|80.19|5
1736640220000|2025-01-12 00:03:40|80.71|80.21|80.75|80.25|80.76|80.26|80.71|80.21|6
1736640230000|2025-01-12 00:03:50|80.74|80.24|80.7|80.2|80.74|80.24|80.7|80.2|5
1736640240000|2025-01-12 00:04:00|80.69|80.19|80.63|80.13|80.7|80.2|80.62|80.12|9
1736640250000|2025-01-12 00:04:10|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1736640270000|2025-01-12 00:04:30|80.6|80.1|80.62|80.12|80.62|80.12|80.6|80.1|5
1736640280000|2025-01-12 00:04:40|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1736640300000|2025-01-12 00:05:00|80.62|80.12|80.62|80.12|80.64|80.14|80.62|80.12|5
1736640310000|2025-01-12 00:05:10|80.63|80.13|80.69|80.19|80.7|80.2|80.63|80.13|8
1736640320000|2025-01-12 00:05:20|80.7|80.2|80.64|80.14|80.7|80.2|80.64|80.14|8
1736640330000|2025-01-12 00:05:30|80.63|80.13|80.64|80.14|80.65|80.15|80.63|80.13|4
1736640350000|2025-01-12 00:05:50|80.63|80.13|80.64|80.14|80.64|80.14|80.63|80.13|2
1736640360000|2025-01-12 00:06:00|80.63|80.13|80.61|80.11|80.63|80.13|80.61|80.11|7
1736640370000|2025-01-12 00:06:10|80.6|80.1|80.42|79.92|80.61|80.11|80.42|79.92|12
1736640380000|2025-01-12 00:06:20|80.41|79.91|80.4|79.9|80.41|79.91|80.39|79.89|4
1736640390000|2025-01-12 00:06:30|80.41|79.91|80.34|79.84|80.41|79.91|80.34|79.84|5
1736640400000|2025-01-12 00:06:40|80.33|79.83|80.32|79.82|80.34|79.84|80.32|79.82|6
1736640410000|2025-01-12 00:06:50|80.33|79.83|80.33|79.83|80.34|79.84|80.33|79.83|3
1736640420000|2025-01-12 00:07:00|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1736640430000|2025-01-12 00:07:10|80.33|79.83|80.32|79.82|80.33|79.83|80.32|79.82|2
1736640450000|2025-01-12 00:07:30|80.34|79.84|80.36|79.86|80.36|79.86|80.33|79.83|4
1736640460000|2025-01-12 00:07:40|80.35|79.85|80.41|79.91|80.41|79.91|80.35|79.85|4
1736640470000|2025-01-12 00:07:50|80.43|79.93|80.46|79.96|80.47|79.97|80.42|79.92|7
1736640480000|2025-01-12 00:08:00|80.45|79.95|80.53|80.03|80.53|80.03|80.45|79.95|7
1736640490000|2025-01-12 00:08:10|80.51|80.01|80.5|80|80.52|80.02|80.5|80|4
1736640500000|2025-01-12 00:08:20|80.51|80.01|80.5|80|80.52|80.02|80.5|80|6
1736640510000|2025-01-12 00:08:30|80.51|80.01|80.44|79.94|80.52|80.02|80.44|79.94|9
1736640520000|2025-01-12 00:08:40|80.43|79.93|80.41|79.91|80.43|79.93|80.41|79.91|7
1736640530000|2025-01-12 00:08:50|80.4|79.9|80.42|79.92|80.43|79.93|80.4|79.9|6
1736640540000|2025-01-12 00:09:00|80.41|79.91|80.32|79.82|80.41|79.91|80.32|79.82|7
1736640550000|2025-01-12 00:09:10|80.34|79.84|80.35|79.85|80.38|79.88|80.34|79.84|7
1736640560000|2025-01-12 00:09:20|80.36|79.86|80.37|79.87|80.38|79.88|80.36|79.86|4
1736640570000|2025-01-12 00:09:30|80.36|79.86|80.35|79.85|80.36|79.86|80.35|79.85|2
1736640580000|2025-01-12 00:09:40|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1736640590000|2025-01-12 00:09:50|80.36|79.86|80.35|79.85|80.36|79.86|80.35|79.85|2
1736640600000|2025-01-12 00:10:00|80.34|79.84|80.32|79.82|80.34|79.84|80.32|79.82|5
1736640610000|2025-01-12 00:10:10|80.26|79.76|80.21|79.71|80.26|79.76|80.21|79.71|4
1736640620000|2025-01-12 00:10:20|80.2|79.7|80.21|79.71|80.22|79.72|80.2|79.7|8
1736640630000|2025-01-12 00:10:30|80.22|79.72|80.19|79.69|80.22|79.72|80.19|79.69|9
1736640640000|2025-01-12 00:10:40|80.21|79.71|80.28|79.78|80.28|79.78|80.2|79.7|7
1736640650000|2025-01-12 00:10:50|80.3|79.8|80.27|79.77|80.3|79.8|80.27|79.77|4
1736640660000|2025-01-12 00:11:00|80.29|79.79|80.29|79.79|80.3|79.8|80.29|79.79|5
1736640670000|2025-01-12 00:11:10|80.3|79.8|80.27|79.77|80.3|79.8|80.27|79.77|8
1736640680000|2025-01-12 00:11:20|80.29|79.79|80.39|79.89|80.39|79.89|80.29|79.79|7
1736640690000|2025-01-12 00:11:30|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1736640700000|2025-01-12 00:11:40|80.4|79.9|80.39|79.89|80.4|79.9|80.38|79.88|4
1736640710000|2025-01-12 00:11:50|80.41|79.91|80.44|79.94|80.44|79.94|80.4|79.9|4
1736640720000|2025-01-12 00:12:00|80.45|79.95|80.49|79.99|80.5|80|80.44|79.94|8
1736640730000|2025-01-12 00:12:10|80.5|80|80.42|79.92|80.5|80|80.42|79.92|9
1736640740000|2025-01-12 00:12:20|80.43|79.93|80.45|79.95|80.47|79.97|80.43|79.93|7
1736640750000|2025-01-12 00:12:30|80.44|79.94|80.44|79.94|80.45|79.95|80.43|79.93|9
1736640760000|2025-01-12 00:12:40|80.45|79.95|80.43|79.93|80.46|79.96|80.43|79.93|4
1736640770000|2025-01-12 00:12:50|80.42|79.92|80.44|79.94|80.44|79.94|80.41|79.91|3
1736640780000|2025-01-12 00:13:00|80.42|79.92|80.4|79.9|80.44|79.94|80.4|79.9|7
1736640790000|2025-01-12 00:13:10|80.41|79.91|80.4|79.9|80.42|79.92|80.39|79.89|6
1736640800000|2025-01-12 00:13:20|80.39|79.89|80.42|79.92|80.42|79.92|80.39|79.89|4
1736640810000|2025-01-12 00:13:30|80.41|79.91|80.39|79.89|80.41|79.91|80.39|79.89|5
1736640820000|2025-01-12 00:13:40|80.4|79.9|80.41|79.91|80.41|79.91|80.4|79.9|4
1736640830000|2025-01-12 00:13:50|80.4|79.9|80.42|79.92|80.43|79.93|80.4|79.9|5
1736640840000|2025-01-12 00:14:00|80.43|79.93|80.42|79.92|80.43|79.93|80.42|79.92|2
1736640850000|2025-01-12 00:14:10|80.43|79.93|80.42|79.92|80.43|79.93|80.42|79.92|2
1736640860000|2025-01-12 00:14:20|80.45|79.95|80.45|79.95|80.46|79.96|80.45|79.95|3
1736640870000|2025-01-12 00:14:30|80.46|79.96|80.5|80|80.5|80|80.46|79.96|11
1736640880000|2025-01-12 00:14:40|80.52|80.02|80.54|80.04|80.55|80.05|80.52|80.02|5
1736640890000|2025-01-12 00:14:50|80.55|80.05|80.56|80.06|80.56|80.06|80.55|80.05|2
1736640900000|2025-01-12 00:15:00|80.59|80.09|80.6|80.1|80.61|80.11|80.59|80.09|3
1736640910000|2025-01-12 00:15:10|80.61|80.11|80.6|80.1|80.61|80.11|80.59|80.09|4
1736640920000|2025-01-12 00:15:20|80.61|80.11|80.52|80.02|80.61|80.11|80.52|80.02|10
1736640930000|2025-01-12 00:15:30|80.51|80.01|80.5|80|80.52|80.02|80.5|80|4
1736640940000|2025-01-12 00:15:40|80.49|79.99|80.51|80.01|80.51|80.01|80.44|79.94|9
1736640950000|2025-01-12 00:15:50|80.52|80.02|80.51|80.01|80.52|80.02|80.5|80|6
1736640960000|2025-01-12 00:16:00|80.5|80|80.5|80|80.52|80.02|80.5|80|5
1736640970000|2025-01-12 00:16:10|80.51|80.01|80.49|79.99|80.52|80.02|80.49|79.99|7
1736640980000|2025-01-12 00:16:20|80.48|79.98|80.49|79.99|80.49|79.99|80.45|79.95|6
1736640990000|2025-01-12 00:16:30|80.5|80|80.51|80.01|80.52|80.02|80.5|80|3
1736641000000|2025-01-12 00:16:40|80.52|80.02|80.55|80.05|80.55|80.05|80.52|80.02|3
1736641010000|2025-01-12 00:16:50|80.54|80.04|80.59|80.09|80.61|80.11|80.54|80.04|12
1736641020000|2025-01-12 00:17:00|80.6|80.1|80.53|80.03|80.6|80.1|80.53|80.03|6
1736641030000|2025-01-12 00:17:10|80.52|80.02|80.53|80.03|80.53|80.03|80.52|80.02|4
1736641040000|2025-01-12 00:17:20|80.52|80.02|80.52|80.02|80.55|80.05|80.5|80|11
1736641050000|2025-01-12 00:17:30|80.51|80.01|80.54|80.04|80.54|80.04|80.51|80.01|4
1736641060000|2025-01-12 00:17:40|80.55|80.05|80.56|80.06|80.56|80.06|80.54|80.04|4
1736641070000|2025-01-12 00:17:50|80.57|80.07|80.5|80|80.57|80.07|80.49|79.99|12
1736641080000|2025-01-12 00:18:00|80.49|79.99|80.5|80|80.5|80|80.48|79.98|5
1736641090000|2025-01-12 00:18:10|80.51|80.01|80.55|80.05|80.55|80.05|80.51|80.01|4
1736641100000|2025-01-12 00:18:20|80.54|80.04|80.5|80|80.54|80.04|80.5|80|4
1736641110000|2025-01-12 00:18:30|80.49|79.99|80.53|80.03|80.53|80.03|80.49|79.99|5
1736641120000|2025-01-12 00:18:40|80.52|80.02|80.44|79.94|80.52|80.02|80.44|79.94|6
1736641130000|2025-01-12 00:18:50|80.51|80.01|80.49|79.99|80.51|80.01|80.49|79.99|3
1736641140000|2025-01-12 00:19:00|80.48|79.98|80.4|79.9|80.48|79.98|80.39|79.89|15
1736641150000|2025-01-12 00:19:10|80.39|79.89|80.4|79.9|80.41|79.91|80.39|79.89|4
1736641160000|2025-01-12 00:19:20|80.39|79.89|80.36|79.86|80.39|79.89|80.36|79.86|3
1736641180000|2025-01-12 00:19:40|80.37|79.87|80.39|79.89|80.39|79.89|80.37|79.87|2
1736641190000|2025-01-12 00:19:50|80.4|79.9|80.44|79.94|80.44|79.94|80.4|79.9|7
1736641200000|2025-01-12 00:20:00|80.43|79.93|80.44|79.94|80.44|79.94|80.43|79.93|2
1736641210000|2025-01-12 00:20:10|80.43|79.93|80.43|79.93|80.44|79.94|80.43|79.93|3
1736641220000|2025-01-12 00:20:20|80.42|79.92|80.5|80|80.5|80|80.41|79.91|8
1736641230000|2025-01-12 00:20:30|80.51|80.01|80.54|80.04|80.55|80.05|80.51|80.01|5
1736641240000|2025-01-12 00:20:40|80.55|80.05|80.57|80.07|80.57|80.07|80.52|80.02|9
1736641250000|2025-01-12 00:20:50|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|7
1736641260000|2025-01-12 00:21:00|80.6|80.1|80.54|80.04|80.61|80.11|80.54|80.04|7
1736641270000|2025-01-12 00:21:10|80.53|80.03|80.5|80|80.53|80.03|80.49|79.99|6
1736641280000|2025-01-12 00:21:20|80.49|79.99|80.43|79.93|80.49|79.99|80.43|79.93|7
1736641290000|2025-01-12 00:21:30|80.44|79.94|80.44|79.94|80.44|79.94|80.41|79.91|8
1736641300000|2025-01-12 00:21:40|80.43|79.93|80.43|79.93|80.43|79.93|80.41|79.91|5
1736641310000|2025-01-12 00:21:50|80.39|79.89|80.36|79.86|80.39|79.89|80.36|79.86|3
1736641330000|2025-01-12 00:22:10|80.37|79.87|80.4|79.9|80.4|79.9|80.36|79.86|9
1736641340000|2025-01-12 00:22:20|80.39|79.89|80.42|79.92|80.42|79.92|80.38|79.88|9
1736641350000|2025-01-12 00:22:30|80.41|79.91|80.38|79.88|80.41|79.91|80.38|79.88|4
1736641360000|2025-01-12 00:22:40|80.39|79.89|80.4|79.9|80.41|79.91|80.39|79.89|6
1736641370000|2025-01-12 00:22:50|80.39|79.89|80.37|79.87|80.4|79.9|80.36|79.86|9
1736641380000|2025-01-12 00:23:00|80.36|79.86|80.25|79.75|80.36|79.86|80.25|79.75|7
1736641390000|2025-01-12 00:23:10|80.24|79.74|80.24|79.74|80.28|79.78|80.24|79.74|9
1736641400000|2025-01-12 00:23:20|80.25|79.75|80.33|79.83|80.33|79.83|80.25|79.75|5
1736641410000|2025-01-12 00:23:30|80.32|79.82|80.31|79.81|80.34|79.84|80.31|79.81|10
1736641420000|2025-01-12 00:23:40|80.32|79.82|80.38|79.88|80.38|79.88|80.32|79.82|6
1736641430000|2025-01-12 00:23:50|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1736641440000|2025-01-12 00:24:00|80.4|79.9|80.34|79.84|80.4|79.9|80.34|79.84|6
1736641450000|2025-01-12 00:24:10|80.33|79.83|80.29|79.79|80.33|79.83|80.29|79.79|5
1736641460000|2025-01-12 00:24:20|80.3|79.8|80.3|79.8|80.3|79.8|80.3|79.8|1
1736641470000|2025-01-12 00:24:30|80.31|79.81|80.29|79.79|80.31|79.81|80.29|79.79|5
1736641480000|2025-01-12 00:24:40|80.28|79.78|80.32|79.82|80.32|79.82|80.26|79.76|13
1736641500000|2025-01-12 00:25:00|80.31|79.81|80.3|79.8|80.32|79.82|80.3|79.8|4
1736641510000|2025-01-12 00:25:10|80.31|79.81|80.37|79.87|80.37|79.87|80.31|79.81|8
1736641520000|2025-01-12 00:25:20|80.34|79.84|80.39|79.89|80.39|79.89|80.34|79.84|8
1736641530000|2025-01-12 00:25:30|80.38|79.88|80.42|79.92|80.44|79.94|80.38|79.88|9
1736641540000|2025-01-12 00:25:40|80.44|79.94|80.39|79.89|80.44|79.94|80.39|79.89|5
1736641550000|2025-01-12 00:25:50|80.4|79.9|80.35|79.85|80.4|79.9|80.35|79.85|5
1736641560000|2025-01-12 00:26:00|80.36|79.86|80.35|79.85|80.39|79.89|80.35|79.85|6
1736641570000|2025-01-12 00:26:10|80.34|79.84|80.34|79.84|80.34|79.84|80.33|79.83|3
1736641580000|2025-01-12 00:26:20|80.35|79.85|80.34|79.84|80.35|79.85|80.33|79.83|4
1736641590000|2025-01-12 00:26:30|80.33|79.83|80.34|79.84|80.35|79.85|80.33|79.83|5
1736641610000|2025-01-12 00:26:50|80.33|79.83|80.34|79.84|80.34|79.84|80.32|79.82|4
1736641620000|2025-01-12 00:27:00|80.33|79.83|80.35|79.85|80.35|79.85|80.32|79.82|7
1736641640000|2025-01-12 00:27:20|80.34|79.84|80.35|79.85|80.35|79.85|80.34|79.84|2
1736641650000|2025-01-12 00:27:30|80.33|79.83|80.33|79.83|80.34|79.84|80.33|79.83|7
1736641660000|2025-01-12 00:27:40|80.32|79.82|80.31|79.81|80.32|79.82|80.3|79.8|6
1736641670000|2025-01-12 00:27:50|80.32|79.82|80.35|79.85|80.35|79.85|80.32|79.82|9
1736641680000|2025-01-12 00:28:00|80.34|79.84|80.42|79.92|80.43|79.93|80.34|79.84|13
1736641690000|2025-01-12 00:28:10|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|6
1736641700000|2025-01-12 00:28:20|80.39|79.89|80.44|79.94|80.44|79.94|80.39|79.89|5
1736641710000|2025-01-12 00:28:30|80.45|79.95|80.45|79.95|80.45|79.95|80.45|79.95|1
1736641720000|2025-01-12 00:28:40|80.44|79.94|80.44|79.94|80.45|79.95|80.44|79.94|5
1736641730000|2025-01-12 00:28:50|80.45|79.95|80.49|79.99|80.5|80|80.45|79.95|6
1736641740000|2025-01-12 00:29:00|80.51|80.01|80.54|80.04|80.54|80.04|80.5|80|6
1736641750000|2025-01-12 00:29:10|80.53|80.03|80.52|80.02|80.53|80.03|80.51|80.01|8
1736641760000|2025-01-12 00:29:20|80.51|80.01|80.51|80.01|80.52|80.02|80.51|80.01|3
1736641770000|2025-01-12 00:29:30|80.52|80.02|80.45|79.95|80.52|80.02|80.45|79.95|6
1736641780000|2025-01-12 00:29:40|80.46|79.96|80.51|80.01|80.51|80.01|80.46|79.96|5
1736641790000|2025-01-12 00:29:50|80.5|80|80.51|80.01|80.51|80.01|80.49|79.99|4
1736641800000|2025-01-12 00:30:00|80.5|80|80.51|80.01|80.51|80.01|80.49|79.99|4
1736641810000|2025-01-12 00:30:10|80.5|80|80.55|80.05|80.55|80.05|80.49|79.99|9
1736641820000|2025-01-12 00:30:20|80.54|80.04|80.6|80.1|80.6|80.1|80.54|80.04|8
1736641830000|2025-01-12 00:30:30|80.59|80.09|80.54|80.04|80.59|80.09|80.54|80.04|7
1736641850000|2025-01-12 00:30:50|80.55|80.05|80.5|80|80.55|80.05|80.49|79.99|10
1736641860000|2025-01-12 00:31:00|80.51|80.01|80.51|80.01|80.51|80.01|80.5|80|5
1736641870000|2025-01-12 00:31:10|80.5|80|80.5|80|80.51|80.01|80.49|79.99|7
1736641880000|2025-01-12 00:31:20|80.49|79.99|80.5|80|80.51|80.01|80.49|79.99|5
1736641900000|2025-01-12 00:31:40|80.49|79.99|80.42|79.92|80.49|79.99|80.42|79.92|7
1736641910000|2025-01-12 00:31:50|80.43|79.93|80.43|79.93|80.43|79.93|80.43|79.93|1
1736641920000|2025-01-12 00:32:00|80.42|79.92|80.52|80.02|80.52|80.02|80.41|79.91|12
1736641930000|2025-01-12 00:32:10|80.51|80.01|80.54|80.04|80.54|80.04|80.51|80.01|4
1736641940000|2025-01-12 00:32:20|80.53|80.03|80.52|80.02|80.55|80.05|80.52|80.02|6
1736641950000|2025-01-12 00:32:30|80.51|80.01|80.52|80.02|80.52|80.02|80.5|80|6
1736641960000|2025-01-12 00:32:40|80.51|80.01|80.49|79.99|80.51|80.01|80.49|79.99|3
1736641970000|2025-01-12 00:32:50|80.48|79.98|80.47|79.97|80.49|79.99|80.45|79.95|9
1736641980000|2025-01-12 00:33:00|80.46|79.96|80.43|79.93|80.49|79.99|80.42|79.92|14
1736641990000|2025-01-12 00:33:10|80.44|79.94|80.48|79.98|80.49|79.99|80.44|79.94|8
1736642000000|2025-01-12 00:33:20|80.47|79.97|80.48|79.98|80.52|80.02|80.46|79.96|11
1736642010000|2025-01-12 00:33:30|80.47|79.97|80.45|79.95|80.47|79.97|80.44|79.94|4
1736642020000|2025-01-12 00:33:40|80.47|79.97|80.5|80|80.5|80|80.47|79.97|6
1736642030000|2025-01-12 00:33:50|80.51|80.01|80.58|80.08|80.58|80.08|80.51|80.01|6
1736642040000|2025-01-12 00:34:00|80.57|80.07|80.58|80.08|80.58|80.08|80.55|80.05|5
1736642050000|2025-01-12 00:34:10|80.59|80.09|80.56|80.06|80.59|80.09|80.56|80.06|4
1736642060000|2025-01-12 00:34:20|80.58|80.08|80.53|80.03|80.58|80.08|80.53|80.03|5
1736642070000|2025-01-12 00:34:30|80.54|80.04|80.58|80.08|80.58|80.08|80.54|80.04|4
1736642080000|2025-01-12 00:34:40|80.59|80.09|80.57|80.07|80.6|80.1|80.57|80.07|9
1736642090000|2025-01-12 00:34:50|80.59|80.09|80.52|80.02|80.59|80.09|80.52|80.02|8
1736642100000|2025-01-12 00:35:00|80.51|80.01|80.51|80.01|80.52|80.02|80.5|80|7
1736642110000|2025-01-12 00:35:10|80.5|80|80.47|79.97|80.52|80.02|80.45|79.95|11
1736642120000|2025-01-12 00:35:20|80.49|79.99|80.49|79.99|80.5|80|80.48|79.98|6
1736642130000|2025-01-12 00:35:30|80.48|79.98|80.51|80.01|80.51|80.01|80.48|79.98|3
1736642140000|2025-01-12 00:35:40|80.5|80|80.51|80.01|80.51|80.01|80.49|79.99|6
1736642150000|2025-01-12 00:35:50|80.5|80|80.57|80.07|80.57|80.07|80.5|80|6
1736642160000|2025-01-12 00:36:00|80.56|80.06|80.53|80.03|80.56|80.06|80.53|80.03|4
1736642170000|2025-01-12 00:36:10|80.54|80.04|80.6|80.1|80.6|80.1|80.54|80.04|6
1736642180000|2025-01-12 00:36:20|80.59|80.09|80.52|80.02|80.6|80.1|80.52|80.02|7
1736642190000|2025-01-12 00:36:30|80.51|80.01|80.52|80.02|80.52|80.02|80.51|80.01|6
1736642200000|2025-01-12 00:36:40|80.54|80.04|80.6|80.1|80.6|80.1|80.53|80.03|11
1736642210000|2025-01-12 00:36:50|80.61|80.11|80.59|80.09|80.61|80.11|80.59|80.09|5
1736642220000|2025-01-12 00:37:00|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1736642230000|2025-01-12 00:37:10|80.61|80.11|80.6|80.1|80.61|80.11|80.58|80.08|5
1736642240000|2025-01-12 00:37:20|80.61|80.11|80.62|80.12|80.62|80.12|80.58|80.08|11
1736642250000|2025-01-12 00:37:30|80.64|80.14|80.67|80.17|80.71|80.21|80.64|80.14|9
1736642260000|2025-01-12 00:37:40|80.66|80.16|80.62|80.12|80.66|80.16|80.62|80.12|8
1736642270000|2025-01-12 00:37:50|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|2
1736642280000|2025-01-12 00:38:00|80.61|80.11|80.57|80.07|80.61|80.11|80.55|80.05|7
1736642290000|2025-01-12 00:38:10|80.59|80.09|80.59|80.09|80.61|80.11|80.59|80.09|5
1736642310000|2025-01-12 00:38:30|80.61|80.11|80.61|80.11|80.65|80.15|80.61|80.11|9
1736642320000|2025-01-12 00:38:40|80.6|80.1|80.63|80.13|80.64|80.14|80.6|80.1|7
1736642340000|2025-01-12 00:39:00|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1736642350000|2025-01-12 00:39:10|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1736642360000|2025-01-12 00:39:20|80.67|80.17|80.64|80.14|80.67|80.17|80.64|80.14|3
1736642370000|2025-01-12 00:39:30|80.65|80.15|80.72|80.22|80.72|80.22|80.65|80.15|6
1736642380000|2025-01-12 00:39:40|80.74|80.24|80.73|80.23|80.74|80.24|80.73|80.23|2
1736642390000|2025-01-12 00:39:50|80.72|80.22|80.76|80.26|80.76|80.26|80.71|80.21|9
1736642400000|2025-01-12 00:40:00|80.77|80.27|80.79|80.29|80.79|80.29|80.77|80.27|2
1736642410000|2025-01-12 00:40:10|80.8|80.3|80.82|80.32|80.82|80.32|80.8|80.3|3
1736642420000|2025-01-12 00:40:20|80.83|80.33|80.8|80.3|80.84|80.34|80.8|80.3|5
1736642430000|2025-01-12 00:40:30|80.81|80.31|80.78|80.28|80.83|80.33|80.78|80.28|7
1736642440000|2025-01-12 00:40:40|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1736642450000|2025-01-12 00:40:50|80.8|80.3|80.83|80.33|80.83|80.33|80.8|80.3|3
1736642460000|2025-01-12 00:41:00|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1736642470000|2025-01-12 00:41:10|80.83|80.33|80.9|80.4|80.9|80.4|80.83|80.33|5
1736642480000|2025-01-12 00:41:20|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1736642500000|2025-01-12 00:41:40|80.9|80.4|80.88|80.38|80.9|80.4|80.88|80.38|5
1736642510000|2025-01-12 00:41:50|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1736642520000|2025-01-12 00:42:00|80.87|80.37|80.82|80.32|80.87|80.37|80.82|80.32|5
1736642530000|2025-01-12 00:42:10|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736642560000|2025-01-12 00:42:40|80.82|80.32|80.79|80.29|80.82|80.32|80.79|80.29|5
1736642570000|2025-01-12 00:42:50|80.8|80.3|80.8|80.3|80.81|80.31|80.79|80.29|4
1736642580000|2025-01-12 00:43:00|80.81|80.31|80.82|80.32|80.82|80.32|80.8|80.3|6
1736642590000|2025-01-12 00:43:10|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|2
1736642600000|2025-01-12 00:43:20|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|8
1736642620000|2025-01-12 00:43:40|80.82|80.32|80.84|80.34|80.84|80.34|80.82|80.32|3
1736642630000|2025-01-12 00:43:50|80.89|80.39|80.87|80.37|80.9|80.4|80.87|80.37|7
1736642640000|2025-01-12 00:44:00|80.88|80.38|80.88|80.38|80.88|80.38|80.87|80.37|3
1736642650000|2025-01-12 00:44:10|80.89|80.39|80.89|80.39|80.9|80.4|80.88|80.38|7
1736642660000|2025-01-12 00:44:20|80.9|80.4|80.92|80.42|80.93|80.43|80.9|80.4|4
1736642670000|2025-01-12 00:44:30|80.94|80.44|80.97|80.47|80.97|80.47|80.94|80.44|5
1736642680000|2025-01-12 00:44:40|80.96|80.46|80.97|80.47|80.97|80.47|80.94|80.44|5
1736642700000|2025-01-12 00:45:00|80.98|80.48|80.96|80.46|81|80.5|80.95|80.45|8
1736642710000|2025-01-12 00:45:10|80.95|80.45|80.98|80.48|80.99|80.49|80.95|80.45|5
1736642720000|2025-01-12 00:45:20|80.97|80.47|80.96|80.46|80.98|80.48|80.96|80.46|4
1736642730000|2025-01-12 00:45:30|80.94|80.44|80.99|80.49|80.99|80.49|80.93|80.43|12
1736642740000|2025-01-12 00:45:40|80.98|80.48|81.02|80.52|81.03|80.53|80.98|80.48|10
1736642750000|2025-01-12 00:45:50|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1736642760000|2025-01-12 00:46:00|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1736642770000|2025-01-12 00:46:10|81.04|80.54|81|80.5|81.04|80.54|81|80.5|5
1736642780000|2025-01-12 00:46:20|81.01|80.51|80.95|80.45|81.01|80.51|80.95|80.45|7
1736642790000|2025-01-12 00:46:30|80.94|80.44|80.94|80.44|80.96|80.46|80.94|80.44|4
1736642800000|2025-01-12 00:46:40|80.93|80.43|80.9|80.4|80.93|80.43|80.9|80.4|4
1736642810000|2025-01-12 00:46:50|80.89|80.39|80.89|80.39|80.91|80.41|80.88|80.38|5
1736642820000|2025-01-12 00:47:00|80.88|80.38|80.88|80.38|80.89|80.39|80.85|80.35|5
1736642830000|2025-01-12 00:47:10|80.86|80.36|80.88|80.38|80.89|80.39|80.86|80.36|6
1736642840000|2025-01-12 00:47:20|80.85|80.35|80.8|80.3|80.85|80.35|80.8|80.3|6
1736642850000|2025-01-12 00:47:30|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1736642860000|2025-01-12 00:47:40|80.77|80.27|80.74|80.24|80.79|80.29|80.73|80.23|12
1736642870000|2025-01-12 00:47:50|80.75|80.25|80.73|80.23|80.75|80.25|80.72|80.22|8
1736642880000|2025-01-12 00:48:00|80.74|80.24|80.69|80.19|80.74|80.24|80.69|80.19|6
1736642890000|2025-01-12 00:48:10|80.7|80.2|80.73|80.23|80.73|80.23|80.7|80.2|5
1736642900000|2025-01-12 00:48:20|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1736642910000|2025-01-12 00:48:30|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1736642920000|2025-01-12 00:48:40|80.72|80.22|80.79|80.29|80.79|80.29|80.72|80.22|10
1736642930000|2025-01-12 00:48:50|80.81|80.31|80.82|80.32|80.82|80.32|80.8|80.3|8
1736642940000|2025-01-12 00:49:00|80.84|80.34|80.84|80.34|80.85|80.35|80.83|80.33|5
1736642950000|2025-01-12 00:49:10|80.83|80.33|80.79|80.29|80.83|80.33|80.79|80.29|5
1736642960000|2025-01-12 00:49:20|80.78|80.28|80.78|80.28|80.78|80.28|80.75|80.25|5
1736642970000|2025-01-12 00:49:30|80.79|80.29|80.74|80.24|80.79|80.29|80.74|80.24|3
1736642980000|2025-01-12 00:49:40|80.75|80.25|80.71|80.21|80.75|80.25|80.71|80.21|5
1736642990000|2025-01-12 00:49:50|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1736643010000|2025-01-12 00:50:10|80.74|80.24|80.73|80.23|80.75|80.25|80.73|80.23|4
1736643020000|2025-01-12 00:50:20|80.72|80.22|80.72|80.22|80.74|80.24|80.72|80.22|5
1736643040000|2025-01-12 00:50:40|80.71|80.21|80.74|80.24|80.74|80.24|80.71|80.21|3
1736643050000|2025-01-12 00:50:50|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1736643060000|2025-01-12 00:51:00|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|4
1736643080000|2025-01-12 00:51:20|80.73|80.23|80.71|80.21|80.74|80.24|80.71|80.21|5
1736643090000|2025-01-12 00:51:30|80.72|80.22|80.72|80.22|80.73|80.23|80.72|80.22|5
1736643100000|2025-01-12 00:51:40|80.73|80.23|80.79|80.29|80.79|80.29|80.72|80.22|8
1736643110000|2025-01-12 00:51:50|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1736643120000|2025-01-12 00:52:00|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1736643130000|2025-01-12 00:52:10|80.82|80.32|80.81|80.31|80.82|80.32|80.8|80.3|4
1736643140000|2025-01-12 00:52:20|80.82|80.32|80.84|80.34|80.84|80.34|80.8|80.3|8
1736643150000|2025-01-12 00:52:30|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|3
1736643160000|2025-01-12 00:52:40|80.83|80.33|80.83|80.33|80.83|80.33|80.81|80.31|4
1736643180000|2025-01-12 00:53:00|80.84|80.34|80.82|80.32|80.86|80.36|80.82|80.32|8
1736643190000|2025-01-12 00:53:10|80.81|80.31|80.8|80.3|80.82|80.32|80.8|80.3|5
1736643210000|2025-01-12 00:53:30|80.81|80.31|80.86|80.36|80.86|80.36|80.81|80.31|5
1736643220000|2025-01-12 00:53:40|80.88|80.38|80.83|80.33|80.88|80.38|80.83|80.33|4
1736643230000|2025-01-12 00:53:50|80.84|80.34|80.84|80.34|80.85|80.35|80.84|80.34|3
1736643240000|2025-01-12 00:54:00|80.85|80.35|80.86|80.36|80.88|80.38|80.85|80.35|4
1736643250000|2025-01-12 00:54:10|80.87|80.37|80.84|80.34|80.87|80.37|80.84|80.34|4
1736643260000|2025-01-12 00:54:20|80.83|80.33|80.8|80.3|80.83|80.33|80.8|80.3|4
1736643270000|2025-01-12 00:54:30|80.79|80.29|80.8|80.3|80.81|80.31|80.79|80.29|4
1736643280000|2025-01-12 00:54:40|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1736643290000|2025-01-12 00:54:50|80.81|80.31|80.83|80.33|80.83|80.33|80.81|80.31|3
1736643300000|2025-01-12 00:55:00|80.82|80.32|80.8|80.3|80.83|80.33|80.8|80.3|5
1736643310000|2025-01-12 00:55:10|80.79|80.29|80.79|80.29|80.8|80.3|80.79|80.29|5
1736643320000|2025-01-12 00:55:20|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1736643330000|2025-01-12 00:55:30|80.78|80.28|80.73|80.23|80.78|80.28|80.73|80.23|6
1736643340000|2025-01-12 00:55:40|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1736643350000|2025-01-12 00:55:50|80.71|80.21|80.7|80.2|80.71|80.21|80.69|80.19|6
1736643360000|2025-01-12 00:56:00|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1736643370000|2025-01-12 00:56:10|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|2
1736643380000|2025-01-12 00:56:20|80.7|80.2|80.68|80.18|80.7|80.2|80.68|80.18|3
1736643390000|2025-01-12 00:56:30|80.69|80.19|80.64|80.14|80.69|80.19|80.64|80.14|4
1736643400000|2025-01-12 00:56:40|80.63|80.13|80.63|80.13|80.63|80.13|80.62|80.12|3
1736643410000|2025-01-12 00:56:50|80.62|80.12|80.62|80.12|80.63|80.13|80.61|80.11|4
1736643420000|2025-01-12 00:57:00|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1736643430000|2025-01-12 00:57:10|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1736643450000|2025-01-12 00:57:30|80.61|80.11|80.59|80.09|80.61|80.11|80.59|80.09|3
1736643460000|2025-01-12 00:57:40|80.6|80.1|80.61|80.11|80.61|80.11|80.6|80.1|2
1736643470000|2025-01-12 00:57:50|80.6|80.1|80.55|80.05|80.6|80.1|80.54|80.04|8
1736643480000|2025-01-12 00:58:00|80.54|80.04|80.54|80.04|80.54|80.04|80.54|80.04|1
1736643490000|2025-01-12 00:58:10|80.55|80.05|80.6|80.1|80.6|80.1|80.55|80.05|6
1736643500000|2025-01-12 00:58:20|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1736643520000|2025-01-12 00:58:40|80.6|80.1|80.6|80.1|80.61|80.11|80.59|80.09|4
1736643530000|2025-01-12 00:58:50|80.61|80.11|80.71|80.21|80.71|80.21|80.61|80.11|4
1736643540000|2025-01-12 00:59:00|80.7|80.2|80.7|80.2|80.7|80.2|80.68|80.18|5
1736643550000|2025-01-12 00:59:10|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1736643560000|2025-01-12 00:59:20|80.7|80.2|80.69|80.19|80.7|80.2|80.69|80.19|2
1736643570000|2025-01-12 00:59:30|80.7|80.2|80.74|80.24|80.74|80.24|80.7|80.2|5
1736643580000|2025-01-12 00:59:40|80.73|80.23|80.73|80.23|80.74|80.24|80.73|80.23|3
1736643590000|2025-01-12 00:59:50|80.72|80.22|80.71|80.21|80.73|80.23|80.71|80.21|4
1736643600000|2025-01-12 01:00:00|80.72|80.22|80.73|80.23|80.73|80.23|80.72|80.22|2
1736643610000|2025-01-12 01:00:10|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1736643630000|2025-01-12 01:00:30|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736643640000|2025-01-12 01:00:40|80.69|80.19|80.68|80.18|80.69|80.19|80.65|80.15|7
1736643650000|2025-01-12 01:00:50|80.69|80.19|80.7|80.2|80.71|80.21|80.69|80.19|4
1736643660000|2025-01-12 01:01:00|80.71|80.21|80.71|80.21|80.71|80.21|80.7|80.2|7
1736643670000|2025-01-12 01:01:10|80.72|80.22|80.69|80.19|80.72|80.22|80.68|80.18|6
1736643680000|2025-01-12 01:01:20|80.68|80.18|80.66|80.16|80.68|80.18|80.66|80.16|3
1736643690000|2025-01-12 01:01:30|80.67|80.17|80.64|80.14|80.67|80.17|80.64|80.14|4
1736643700000|2025-01-12 01:01:40|80.63|80.13|80.63|80.13|80.63|80.13|80.62|80.12|5
1736643710000|2025-01-12 01:01:50|80.62|80.12|80.6|80.1|80.62|80.12|80.6|80.1|3
1736643720000|2025-01-12 01:02:00|80.59|80.09|80.59|80.09|80.59|80.09|80.56|80.06|7
1736643730000|2025-01-12 01:02:10|80.58|80.08|80.57|80.07|80.58|80.08|80.57|80.07|4
1736643740000|2025-01-12 01:02:20|80.58|80.08|80.59|80.09|80.61|80.11|80.58|80.08|7
1736643750000|2025-01-12 01:02:30|80.6|80.1|80.58|80.08|80.6|80.1|80.58|80.08|7
1736643760000|2025-01-12 01:02:40|80.57|80.07|80.53|80.03|80.57|80.07|80.52|80.02|5
1736643770000|2025-01-12 01:02:50|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1736643780000|2025-01-12 01:03:00|80.5|80|80.43|79.93|80.5|80|80.43|79.93|7
1736643790000|2025-01-12 01:03:10|80.42|79.92|80.41|79.91|80.42|79.92|80.41|79.91|2
1736643800000|2025-01-12 01:03:20|80.42|79.92|80.43|79.93|80.43|79.93|80.42|79.92|2
1736643810000|2025-01-12 01:03:30|80.44|79.94|80.49|79.99|80.5|80|80.44|79.94|6
1736643820000|2025-01-12 01:03:40|80.48|79.98|80.47|79.97|80.49|79.99|80.47|79.97|4
1736643830000|2025-01-12 01:03:50|80.45|79.95|80.44|79.94|80.45|79.95|80.44|79.94|4
1736643840000|2025-01-12 01:04:00|80.45|79.95|80.49|79.99|80.5|80|80.44|79.94|8
1736643850000|2025-01-12 01:04:10|80.5|80|80.44|79.94|80.5|80|80.44|79.94|7
1736643860000|2025-01-12 01:04:20|80.45|79.95|80.45|79.95|80.46|79.96|80.45|79.95|3
1736643870000|2025-01-12 01:04:30|80.46|79.96|80.45|79.95|80.46|79.96|80.44|79.94|3
1736643880000|2025-01-12 01:04:40|80.46|79.96|80.49|79.99|80.5|80|80.46|79.96|5
1736643890000|2025-01-12 01:04:50|80.48|79.98|80.51|80.01|80.51|80.01|80.48|79.98|4
1736643900000|2025-01-12 01:05:00|80.52|80.02|80.49|79.99|80.52|80.02|80.49|79.99|3
1736643910000|2025-01-12 01:05:10|80.48|79.98|80.47|79.97|80.48|79.98|80.47|79.97|2
1736643920000|2025-01-12 01:05:20|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1736643930000|2025-01-12 01:05:30|80.49|79.99|80.53|80.03|80.54|80.04|80.49|79.99|6
1736643940000|2025-01-12 01:05:40|80.54|80.04|80.57|80.07|80.59|80.09|80.52|80.02|10
1736643950000|2025-01-12 01:05:50|80.56|80.06|80.55|80.05|80.57|80.07|80.55|80.05|6
1736643960000|2025-01-12 01:06:00|80.54|80.04|80.65|80.15|80.65|80.15|80.54|80.04|9
1736643970000|2025-01-12 01:06:10|80.66|80.16|80.66|80.16|80.71|80.21|80.66|80.16|13
1736643980000|2025-01-12 01:06:20|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1736643990000|2025-01-12 01:06:30|80.65|80.15|80.67|80.17|80.68|80.18|80.65|80.15|5
1736644000000|2025-01-12 01:06:40|80.66|80.16|80.65|80.15|80.66|80.16|80.64|80.14|4
1736644010000|2025-01-12 01:06:50|80.64|80.14|80.64|80.14|80.64|80.14|80.64|80.14|1
1736644020000|2025-01-12 01:07:00|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1736644030000|2025-01-12 01:07:10|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1736644040000|2025-01-12 01:07:20|80.62|80.12|80.63|80.13|80.68|80.18|80.62|80.12|9
1736644050000|2025-01-12 01:07:30|80.64|80.14|80.64|80.14|80.65|80.15|80.64|80.14|5
1736644060000|2025-01-12 01:07:40|80.63|80.13|80.6|80.1|80.64|80.14|80.6|80.1|4
1736644080000|2025-01-12 01:08:00|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|5
1736644090000|2025-01-12 01:08:10|80.58|80.08|80.57|80.07|80.58|80.08|80.57|80.07|2
1736644100000|2025-01-12 01:08:20|80.58|80.08|80.55|80.05|80.58|80.08|80.54|80.04|6
1736644110000|2025-01-12 01:08:30|80.54|80.04|80.51|80.01|80.54|80.04|80.51|80.01|3
1736644120000|2025-01-12 01:08:40|80.52|80.02|80.42|79.92|80.52|80.02|80.42|79.92|6
1736644130000|2025-01-12 01:08:50|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1736644140000|2025-01-12 01:09:00|80.43|79.93|80.44|79.94|80.46|79.96|80.43|79.93|4
1736644150000|2025-01-12 01:09:10|80.46|79.96|80.47|79.97|80.49|79.99|80.46|79.96|5
1736644160000|2025-01-12 01:09:20|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|2
1736644170000|2025-01-12 01:09:30|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1736644180000|2025-01-12 01:09:40|80.51|80.01|80.48|79.98|80.51|80.01|80.48|79.98|4
1736644190000|2025-01-12 01:09:50|80.45|79.95|80.48|79.98|80.48|79.98|80.44|79.94|5
1736644200000|2025-01-12 01:10:00|80.47|79.97|80.44|79.94|80.47|79.97|80.42|79.92|7
1736644220000|2025-01-12 01:10:20|80.47|79.97|80.49|79.99|80.5|80|80.47|79.97|4
1736644230000|2025-01-12 01:10:30|80.48|79.98|80.48|79.98|80.49|79.99|80.48|79.98|3
1736644250000|2025-01-12 01:10:50|80.5|80|80.5|80|80.5|80|80.5|80|1
1736644260000|2025-01-12 01:11:00|80.49|79.99|80.45|79.95|80.49|79.99|80.44|79.94|6
1736644270000|2025-01-12 01:11:10|80.44|79.94|80.4|79.9|80.44|79.94|80.4|79.9|5
1736644280000|2025-01-12 01:11:20|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1736644290000|2025-01-12 01:11:30|80.39|79.89|80.41|79.91|80.41|79.91|80.39|79.89|2
1736644300000|2025-01-12 01:11:40|80.42|79.92|80.4|79.9|80.42|79.92|80.4|79.9|3
1736644320000|2025-01-12 01:12:00|80.39|79.89|80.37|79.87|80.39|79.89|80.37|79.87|3
1736644330000|2025-01-12 01:12:10|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|4
1736644340000|2025-01-12 01:12:20|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|2
1736644350000|2025-01-12 01:12:30|80.41|79.91|80.42|79.92|80.45|79.95|80.41|79.91|4
1736644360000|2025-01-12 01:12:40|80.43|79.93|80.46|79.96|80.49|79.99|80.43|79.93|6
1736644370000|2025-01-12 01:12:50|80.43|79.93|80.45|79.95|80.45|79.95|80.42|79.92|11
1736644380000|2025-01-12 01:13:00|80.44|79.94|80.42|79.92|80.44|79.94|80.41|79.91|4
1736644390000|2025-01-12 01:13:10|80.41|79.91|80.43|79.93|80.44|79.94|80.41|79.91|6
1736644400000|2025-01-12 01:13:20|80.42|79.92|80.42|79.92|80.43|79.93|80.42|79.92|3
1736644410000|2025-01-12 01:13:30|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1736644420000|2025-01-12 01:13:40|80.39|79.89|80.4|79.9|80.41|79.91|80.37|79.87|6
1736644430000|2025-01-12 01:13:50|80.42|79.92|80.41|79.91|80.42|79.92|80.41|79.91|2
1736644440000|2025-01-12 01:14:00|80.42|79.92|80.43|79.93|80.44|79.94|80.42|79.92|3
1736644450000|2025-01-12 01:14:10|80.42|79.92|80.42|79.92|80.43|79.93|80.4|79.9|6
1736644460000|2025-01-12 01:14:20|80.41|79.91|80.46|79.96|80.46|79.96|80.41|79.91|7
1736644470000|2025-01-12 01:14:30|80.47|79.97|80.49|79.99|80.49|79.99|80.47|79.97|4
1736644480000|2025-01-12 01:14:40|80.48|79.98|80.47|79.97|80.48|79.98|80.47|79.97|2
1736644490000|2025-01-12 01:14:50|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1736644500000|2025-01-12 01:15:00|80.49|79.99|80.51|80.01|80.52|80.02|80.49|79.99|8
1736644510000|2025-01-12 01:15:10|80.5|80|80.47|79.97|80.51|80.01|80.46|79.96|8
1736644520000|2025-01-12 01:15:20|80.46|79.96|80.49|79.99|80.49|79.99|80.46|79.96|3
1736644530000|2025-01-12 01:15:30|80.47|79.97|80.49|79.99|80.49|79.99|80.47|79.97|4
1736644540000|2025-01-12 01:15:40|80.5|80|80.5|80|80.5|80|80.5|80|1
1736644550000|2025-01-12 01:15:50|80.51|80.01|80.57|80.07|80.58|80.08|80.51|80.01|4
1736644560000|2025-01-12 01:16:00|80.58|80.08|80.57|80.07|80.58|80.08|80.57|80.07|2
1736644570000|2025-01-12 01:16:10|80.58|80.08|80.61|80.11|80.61|80.11|80.58|80.08|5
1736644580000|2025-01-12 01:16:20|80.62|80.12|80.67|80.17|80.67|80.17|80.62|80.12|5
1736644590000|2025-01-12 01:16:30|80.66|80.16|80.65|80.15|80.66|80.16|80.65|80.15|2
1736644600000|2025-01-12 01:16:40|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|2
1736644610000|2025-01-12 01:16:50|80.65|80.15|80.62|80.12|80.65|80.15|80.6|80.1|8
1736644620000|2025-01-12 01:17:00|80.61|80.11|80.58|80.08|80.61|80.11|80.58|80.08|4
1736644630000|2025-01-12 01:17:10|80.59|80.09|80.58|80.08|80.59|80.09|80.58|80.08|2
1736644640000|2025-01-12 01:17:20|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1736644650000|2025-01-12 01:17:30|80.55|80.05|80.53|80.03|80.55|80.05|80.53|80.03|3
1736644660000|2025-01-12 01:17:40|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1736644670000|2025-01-12 01:17:50|80.5|80|80.5|80|80.5|80|80.5|80|1
1736644680000|2025-01-12 01:18:00|80.49|79.99|80.58|80.08|80.58|80.08|80.49|79.99|11
1736644690000|2025-01-12 01:18:10|80.57|80.07|80.47|79.97|80.57|80.07|80.47|79.97|5
1736644700000|2025-01-12 01:18:20|80.46|79.96|80.49|79.99|80.49|79.99|80.46|79.96|4
1736644710000|2025-01-12 01:18:30|80.51|80.01|80.5|80|80.51|80.01|80.5|80|2
1736644720000|2025-01-12 01:18:40|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1736644730000|2025-01-12 01:18:50|80.5|80|80.49|79.99|80.5|80|80.49|79.99|2
1736644740000|2025-01-12 01:19:00|80.48|79.98|80.47|79.97|80.48|79.98|80.46|79.96|3
1736644750000|2025-01-12 01:19:10|80.49|79.99|80.46|79.96|80.49|79.99|80.46|79.96|3
1736644760000|2025-01-12 01:19:20|80.45|79.95|80.41|79.91|80.45|79.95|80.41|79.91|5
1736644770000|2025-01-12 01:19:30|80.42|79.92|80.45|79.95|80.45|79.95|80.42|79.92|4
1736644780000|2025-01-12 01:19:40|80.47|79.97|80.46|79.96|80.5|80|80.46|79.96|8
1736644790000|2025-01-12 01:19:50|80.47|79.97|80.45|79.95|80.47|79.97|80.45|79.95|3
1736644800000|2025-01-12 01:20:00|80.47|79.97|80.46|79.96|80.47|79.97|80.42|79.92|9
1736644810000|2025-01-12 01:20:10|80.47|79.97|80.43|79.93|80.48|79.98|80.43|79.93|7
1736644820000|2025-01-12 01:20:20|80.42|79.92|80.42|79.92|80.45|79.95|80.42|79.92|7
1736644830000|2025-01-12 01:20:30|80.41|79.91|80.38|79.88|80.42|79.92|80.38|79.88|6
1736644840000|2025-01-12 01:20:40|80.35|79.85|80.37|79.87|80.39|79.89|80.33|79.83|9
1736644850000|2025-01-12 01:20:50|80.36|79.86|80.38|79.88|80.39|79.89|80.33|79.83|11
1736644860000|2025-01-12 01:21:00|80.37|79.87|80.39|79.89|80.39|79.89|80.36|79.86|4
1736644870000|2025-01-12 01:21:10|80.38|79.88|80.34|79.84|80.38|79.88|80.34|79.84|6
1736644880000|2025-01-12 01:21:20|80.33|79.83|80.38|79.88|80.39|79.89|80.33|79.83|9
1736644890000|2025-01-12 01:21:30|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1736644900000|2025-01-12 01:21:40|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|2
1736644910000|2025-01-12 01:21:50|80.42|79.92|80.49|79.99|80.49|79.99|80.42|79.92|6
1736644940000|2025-01-12 01:22:20|80.51|80.01|80.43|79.93|80.51|80.01|80.43|79.93|9
1736644950000|2025-01-12 01:22:30|80.42|79.92|80.38|79.88|80.42|79.92|80.38|79.88|5
1736644960000|2025-01-12 01:22:40|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1736644970000|2025-01-12 01:22:50|80.4|79.9|80.39|79.89|80.4|79.9|80.38|79.88|3
1736644990000|2025-01-12 01:23:10|80.4|79.9|80.44|79.94|80.44|79.94|80.4|79.9|6
1736645000000|2025-01-12 01:23:20|80.43|79.93|80.43|79.93|80.43|79.93|80.42|79.92|3
1736645010000|2025-01-12 01:23:30|80.44|79.94|80.46|79.96|80.46|79.96|80.44|79.94|2
1736645020000|2025-01-12 01:23:40|80.47|79.97|80.49|79.99|80.5|80|80.47|79.97|6
1736645030000|2025-01-12 01:23:50|80.48|79.98|80.43|79.93|80.49|79.99|80.43|79.93|6
1736645040000|2025-01-12 01:24:00|80.42|79.92|80.42|79.92|80.43|79.93|80.42|79.92|3
1736645050000|2025-01-12 01:24:10|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|4
1736645060000|2025-01-12 01:24:20|80.39|79.89|80.39|79.89|80.41|79.91|80.39|79.89|5
1736645070000|2025-01-12 01:24:30|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1736645080000|2025-01-12 01:24:40|80.42|79.92|80.43|79.93|80.43|79.93|80.41|79.91|4
1736645090000|2025-01-12 01:24:50|80.44|79.94|80.47|79.97|80.47|79.97|80.44|79.94|2
1736645100000|2025-01-12 01:25:00|80.49|79.99|80.51|80.01|80.51|80.01|80.49|79.99|3
1736645110000|2025-01-12 01:25:10|80.5|80|80.47|79.97|80.5|80|80.47|79.97|4
1736645120000|2025-01-12 01:25:20|80.46|79.96|80.4|79.9|80.46|79.96|80.4|79.9|9
1736645130000|2025-01-12 01:25:30|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1736645140000|2025-01-12 01:25:40|80.39|79.89|80.38|79.88|80.39|79.89|80.37|79.87|4
1736645160000|2025-01-12 01:26:00|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|4
1736645190000|2025-01-12 01:26:30|80.37|79.87|80.39|79.89|80.39|79.89|80.37|79.87|3
1736645210000|2025-01-12 01:26:50|80.38|79.88|80.38|79.88|80.38|79.88|80.36|79.86|4
1736645220000|2025-01-12 01:27:00|80.39|79.89|80.41|79.91|80.41|79.91|80.39|79.89|3
1736645230000|2025-01-12 01:27:10|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1736645240000|2025-01-12 01:27:20|80.39|79.89|80.39|79.89|80.39|79.89|80.37|79.87|4
1736645260000|2025-01-12 01:27:40|80.38|79.88|80.39|79.89|80.39|79.89|80.37|79.87|4
1736645270000|2025-01-12 01:27:50|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1736645280000|2025-01-12 01:28:00|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1736645290000|2025-01-12 01:28:10|80.38|79.88|80.39|79.89|80.4|79.9|80.38|79.88|5
1736645300000|2025-01-12 01:28:20|80.4|79.9|80.4|79.9|80.4|79.9|80.39|79.89|3
1736645310000|2025-01-12 01:28:30|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1736645320000|2025-01-12 01:28:40|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1736645330000|2025-01-12 01:28:50|80.42|79.92|80.42|79.92|80.42|79.92|80.42|79.92|1
1736645340000|2025-01-12 01:29:00|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1736645350000|2025-01-12 01:29:10|80.41|79.91|80.41|79.91|80.42|79.92|80.41|79.91|3
1736645360000|2025-01-12 01:29:20|80.43|79.93|80.47|79.97|80.47|79.97|80.42|79.92|5
1736645370000|2025-01-12 01:29:30|80.46|79.96|80.41|79.91|80.46|79.96|80.41|79.91|8
1736645380000|2025-01-12 01:29:40|80.42|79.92|80.44|79.94|80.44|79.94|80.42|79.92|2
1736645390000|2025-01-12 01:29:50|80.45|79.95|80.46|79.96|80.47|79.97|80.45|79.95|3
1736645400000|2025-01-12 01:30:00|80.47|79.97|80.5|80|80.51|80.01|80.47|79.97|8
1736645410000|2025-01-12 01:30:10|80.51|80.01|80.51|80.01|80.52|80.02|80.51|80.01|3
1736645420000|2025-01-12 01:30:20|80.5|80|80.5|80|80.5|80|80.5|80|1
1736645430000|2025-01-12 01:30:30|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1736645440000|2025-01-12 01:30:40|80.5|80|80.5|80|80.5|80|80.5|80|1
1736645450000|2025-01-12 01:30:50|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1736645460000|2025-01-12 01:31:00|80.5|80|80.48|79.98|80.5|80|80.48|79.98|2
1736645470000|2025-01-12 01:31:10|80.51|80.01|80.51|80.01|80.51|80.01|80.5|80|5
1736645480000|2025-01-12 01:31:20|80.5|80|80.5|80|80.5|80|80.49|79.99|3
1736645490000|2025-01-12 01:31:30|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|2
1736645500000|2025-01-12 01:31:40|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|2
1736645510000|2025-01-12 01:31:50|80.47|79.97|80.47|79.97|80.48|79.98|80.47|79.97|3
1736645520000|2025-01-12 01:32:00|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1736645530000|2025-01-12 01:32:10|80.47|79.97|80.47|79.97|80.48|79.98|80.47|79.97|3
1736645540000|2025-01-12 01:32:20|80.48|79.98|80.51|80.01|80.52|80.02|80.48|79.98|4
1736645550000|2025-01-12 01:32:30|80.5|80|80.51|80.01|80.51|80.01|80.5|80|2
1736645560000|2025-01-12 01:32:40|80.53|80.03|80.52|80.02|80.53|80.03|80.52|80.02|2
1736645570000|2025-01-12 01:32:50|80.51|80.01|80.54|80.04|80.54|80.04|80.51|80.01|4
1736645580000|2025-01-12 01:33:00|80.53|80.03|80.53|80.03|80.54|80.04|80.52|80.02|5
1736645590000|2025-01-12 01:33:10|80.54|80.04|80.61|80.11|80.61|80.11|80.54|80.04|8
1736645600000|2025-01-12 01:33:20|80.64|80.14|80.64|80.14|80.64|80.14|80.64|80.14|1
1736645610000|2025-01-12 01:33:30|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1736645620000|2025-01-12 01:33:40|80.62|80.12|80.63|80.13|80.64|80.14|80.62|80.12|3
1736645630000|2025-01-12 01:33:50|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1736645640000|2025-01-12 01:34:00|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|4
1736645650000|2025-01-12 01:34:10|80.61|80.11|80.65|80.15|80.65|80.15|80.61|80.11|5
1736645660000|2025-01-12 01:34:20|80.64|80.14|80.68|80.18|80.69|80.19|80.64|80.14|6
1736645670000|2025-01-12 01:34:30|80.66|80.16|80.66|80.16|80.66|80.16|80.66|80.16|1
1736645680000|2025-01-12 01:34:40|80.67|80.17|80.7|80.2|80.7|80.2|80.67|80.17|3
1736645700000|2025-01-12 01:35:00|80.68|80.18|80.68|80.18|80.69|80.19|80.67|80.17|4
1736645720000|2025-01-12 01:35:20|80.67|80.17|80.62|80.12|80.67|80.17|80.62|80.12|5
1736645730000|2025-01-12 01:35:30|80.63|80.13|80.72|80.22|80.72|80.22|80.63|80.13|3
1736645740000|2025-01-12 01:35:40|80.71|80.21|80.73|80.23|80.73|80.23|80.71|80.21|5
1736645760000|2025-01-12 01:36:00|80.74|80.24|80.76|80.26|80.78|80.28|80.74|80.24|9
1736645770000|2025-01-12 01:36:10|80.77|80.27|80.82|80.32|80.82|80.32|80.77|80.27|7
1736645780000|2025-01-12 01:36:20|80.85|80.35|80.89|80.39|80.89|80.39|80.85|80.35|4
1736645790000|2025-01-12 01:36:30|80.88|80.38|80.89|80.39|80.9|80.4|80.88|80.38|3
1736645800000|2025-01-12 01:36:40|80.88|80.38|80.86|80.36|80.88|80.38|80.82|80.32|11
1736645810000|2025-01-12 01:36:50|80.85|80.35|80.86|80.36|80.86|80.36|80.84|80.34|4
1736645820000|2025-01-12 01:37:00|80.87|80.37|80.83|80.33|80.88|80.38|80.83|80.33|5
1736645830000|2025-01-12 01:37:10|80.81|80.31|80.77|80.27|80.81|80.31|80.77|80.27|4
1736645840000|2025-01-12 01:37:20|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1736645850000|2025-01-12 01:37:30|80.78|80.28|80.77|80.27|80.78|80.28|80.77|80.27|2
1736645860000|2025-01-12 01:37:40|80.78|80.28|80.77|80.27|80.78|80.28|80.77|80.27|2
1736645880000|2025-01-12 01:38:00|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1736645890000|2025-01-12 01:38:10|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1736645900000|2025-01-12 01:38:20|80.78|80.28|80.73|80.23|80.78|80.28|80.72|80.22|7
1736645920000|2025-01-12 01:38:40|80.75|80.25|80.76|80.26|80.76|80.26|80.75|80.25|2
1736645940000|2025-01-12 01:39:00|80.77|80.27|80.81|80.31|80.81|80.31|80.77|80.27|3
1736645950000|2025-01-12 01:39:10|80.8|80.3|80.78|80.28|80.8|80.3|80.78|80.28|5
1736645960000|2025-01-12 01:39:20|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1736645980000|2025-01-12 01:39:40|80.81|80.31|80.81|80.31|80.81|80.31|80.8|80.3|3
1736645990000|2025-01-12 01:39:50|80.82|80.32|80.83|80.33|80.83|80.33|80.81|80.31|3
1736646000000|2025-01-12 01:40:00|80.82|80.32|80.78|80.28|80.82|80.32|80.77|80.27|7
1736646010000|2025-01-12 01:40:10|80.8|80.3|80.78|80.28|80.8|80.3|80.78|80.28|5
1736646030000|2025-01-12 01:40:30|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|4
1736646040000|2025-01-12 01:40:40|80.77|80.27|80.78|80.28|80.78|80.28|80.73|80.23|8
1736646060000|2025-01-12 01:41:00|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1736646070000|2025-01-12 01:41:10|80.79|80.29|80.77|80.27|80.79|80.29|80.77|80.27|3
1736646080000|2025-01-12 01:41:20|80.75|80.25|80.72|80.22|80.75|80.25|80.72|80.22|6
1736646090000|2025-01-12 01:41:30|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1736646100000|2025-01-12 01:41:40|80.72|80.22|80.71|80.21|80.72|80.22|80.71|80.21|2
1736646110000|2025-01-12 01:41:50|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1736646120000|2025-01-12 01:42:00|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1736646130000|2025-01-12 01:42:10|80.69|80.19|80.7|80.2|80.7|80.2|80.69|80.19|2
1736646140000|2025-01-12 01:42:20|80.69|80.19|80.69|80.19|80.71|80.21|80.69|80.19|5
1736646150000|2025-01-12 01:42:30|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1736646160000|2025-01-12 01:42:40|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1736646170000|2025-01-12 01:42:50|80.69|80.19|80.71|80.21|80.71|80.21|80.69|80.19|2
1736646180000|2025-01-12 01:43:00|80.72|80.22|80.73|80.23|80.74|80.24|80.71|80.21|6
1736646190000|2025-01-12 01:43:10|80.72|80.22|80.71|80.21|80.72|80.22|80.71|80.21|4
1736646200000|2025-01-12 01:43:20|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1736646210000|2025-01-12 01:43:30|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736646220000|2025-01-12 01:43:40|80.72|80.22|80.71|80.21|80.72|80.22|80.71|80.21|2
1736646240000|2025-01-12 01:44:00|80.77|80.27|80.76|80.26|80.77|80.27|80.76|80.26|2
1736646250000|2025-01-12 01:44:10|80.77|80.27|80.79|80.29|80.79|80.29|80.77|80.27|3
1736646270000|2025-01-12 01:44:30|80.78|80.28|80.78|80.28|80.79|80.29|80.78|80.28|3
1736646280000|2025-01-12 01:44:40|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1736646300000|2025-01-12 01:45:00|80.8|80.3|80.81|80.31|80.83|80.33|80.8|80.3|4
1736646310000|2025-01-12 01:45:10|80.8|80.3|80.78|80.28|80.82|80.32|80.78|80.28|7
1736646320000|2025-01-12 01:45:20|80.77|80.27|80.78|80.28|80.79|80.29|80.77|80.27|3
1736646330000|2025-01-12 01:45:30|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|2
1736646340000|2025-01-12 01:45:40|80.8|80.3|80.79|80.29|80.81|80.31|80.79|80.29|4
1736646350000|2025-01-12 01:45:50|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1736646360000|2025-01-12 01:46:00|80.79|80.29|80.79|80.29|80.79|80.29|80.78|80.28|5
1736646370000|2025-01-12 01:46:10|80.8|80.3|80.8|80.3|80.8|80.3|80.79|80.29|7
1736646380000|2025-01-12 01:46:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736646390000|2025-01-12 01:46:30|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1736646400000|2025-01-12 01:46:40|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736646410000|2025-01-12 01:46:50|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1736646420000|2025-01-12 01:47:00|80.87|80.37|80.96|80.46|80.96|80.46|80.87|80.37|9
1736646430000|2025-01-12 01:47:10|80.97|80.47|80.98|80.48|80.98|80.48|80.96|80.46|8
1736646440000|2025-01-12 01:47:20|80.97|80.47|80.97|80.47|80.98|80.48|80.97|80.47|3
1736646450000|2025-01-12 01:47:30|80.98|80.48|80.98|80.48|80.98|80.48|80.97|80.47|3
1736646480000|2025-01-12 01:48:00|81|80.5|81|80.5|81|80.5|80.98|80.48|5
1736646490000|2025-01-12 01:48:10|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1736646500000|2025-01-12 01:48:20|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1736646510000|2025-01-12 01:48:30|80.96|80.46|80.93|80.43|80.97|80.47|80.93|80.43|6
1736646520000|2025-01-12 01:48:40|80.92|80.42|80.9|80.4|80.93|80.43|80.9|80.4|5
1736646530000|2025-01-12 01:48:50|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1736646540000|2025-01-12 01:49:00|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1736646570000|2025-01-12 01:49:30|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|4
1736646580000|2025-01-12 01:49:40|80.9|80.4|80.9|80.4|80.9|80.4|80.89|80.39|5
1736646590000|2025-01-12 01:49:50|80.89|80.39|80.89|80.39|80.9|80.4|80.89|80.39|3
1736646600000|2025-01-12 01:50:00|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1736646610000|2025-01-12 01:50:10|80.89|80.39|80.81|80.31|80.9|80.4|80.79|80.29|9
1736646620000|2025-01-12 01:50:20|80.8|80.3|80.8|80.3|80.81|80.31|80.79|80.29|7
1736646630000|2025-01-12 01:50:30|80.79|80.29|80.8|80.3|80.81|80.31|80.79|80.29|7
1736646640000|2025-01-12 01:50:40|80.81|80.31|80.79|80.29|80.81|80.31|80.79|80.29|5
1736646650000|2025-01-12 01:50:50|80.81|80.31|80.85|80.35|80.85|80.35|80.79|80.29|8
1736646660000|2025-01-12 01:51:00|80.86|80.36|80.83|80.33|80.87|80.37|80.83|80.33|5
1736646670000|2025-01-12 01:51:10|80.84|80.34|80.83|80.33|80.86|80.36|80.83|80.33|5
1736646680000|2025-01-12 01:51:20|80.84|80.34|80.86|80.36|80.87|80.37|80.83|80.33|9
1736646690000|2025-01-12 01:51:30|80.85|80.35|80.87|80.37|80.87|80.37|80.84|80.34|5
1736646700000|2025-01-12 01:51:40|80.9|80.4|80.88|80.38|80.9|80.4|80.88|80.38|5
1736646710000|2025-01-12 01:51:50|80.89|80.39|80.82|80.32|80.89|80.39|80.82|80.32|7
1736646720000|2025-01-12 01:52:00|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736646730000|2025-01-12 01:52:10|80.82|80.32|80.81|80.31|80.83|80.33|80.8|80.3|7
1736646740000|2025-01-12 01:52:20|80.8|80.3|80.8|80.3|80.81|80.31|80.8|80.3|5
1736646750000|2025-01-12 01:52:30|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736646760000|2025-01-12 01:52:40|80.83|80.33|80.85|80.35|80.86|80.36|80.83|80.33|6
1736646770000|2025-01-12 01:52:50|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1736646780000|2025-01-12 01:53:00|80.83|80.33|80.83|80.33|80.84|80.34|80.83|80.33|3
1736646790000|2025-01-12 01:53:10|80.82|80.32|80.83|80.33|80.84|80.34|80.82|80.32|6
1736646800000|2025-01-12 01:53:20|80.84|80.34|80.87|80.37|80.87|80.37|80.84|80.34|3
1736646820000|2025-01-12 01:53:40|80.88|80.38|80.91|80.41|80.91|80.41|80.88|80.38|5
1736646830000|2025-01-12 01:53:50|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|3
1736646840000|2025-01-12 01:54:00|80.92|80.42|80.96|80.46|80.97|80.47|80.92|80.42|4
1736646850000|2025-01-12 01:54:10|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1736646860000|2025-01-12 01:54:20|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1736646870000|2025-01-12 01:54:30|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1736646890000|2025-01-12 01:54:50|80.98|80.48|80.96|80.46|80.98|80.48|80.96|80.46|3
1736646900000|2025-01-12 01:55:00|80.97|80.47|80.93|80.43|80.97|80.47|80.93|80.43|4
1736646910000|2025-01-12 01:55:10|80.92|80.42|80.91|80.41|80.92|80.42|80.89|80.39|6
1736646920000|2025-01-12 01:55:20|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|4
1736646930000|2025-01-12 01:55:30|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1736646940000|2025-01-12 01:55:40|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|3
1736646950000|2025-01-12 01:55:50|80.9|80.4|80.9|80.4|80.9|80.4|80.89|80.39|3
1736646960000|2025-01-12 01:56:00|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1736646970000|2025-01-12 01:56:10|80.92|80.42|80.89|80.39|80.92|80.42|80.89|80.39|4
1736646980000|2025-01-12 01:56:20|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|4
1736646990000|2025-01-12 01:56:30|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|2
1736647000000|2025-01-12 01:56:40|80.9|80.4|80.9|80.4|80.9|80.4|80.89|80.39|3
1736647010000|2025-01-12 01:56:50|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|4
1736647020000|2025-01-12 01:57:00|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736647030000|2025-01-12 01:57:10|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|6
1736647040000|2025-01-12 01:57:20|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1736647050000|2025-01-12 01:57:30|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|2
1736647060000|2025-01-12 01:57:40|80.9|80.4|80.9|80.4|80.91|80.41|80.89|80.39|5
1736647070000|2025-01-12 01:57:50|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1736647080000|2025-01-12 01:58:00|80.93|80.43|80.98|80.48|80.98|80.48|80.93|80.43|3
1736647090000|2025-01-12 01:58:10|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1736647100000|2025-01-12 01:58:20|80.99|80.49|80.98|80.48|80.99|80.49|80.97|80.47|4
1736647120000|2025-01-12 01:58:40|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1736647130000|2025-01-12 01:58:50|80.97|80.47|80.99|80.49|80.99|80.49|80.97|80.47|3
1736647150000|2025-01-12 01:59:10|81|80.5|81|80.5|81|80.5|80.99|80.49|3
1736647160000|2025-01-12 01:59:20|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736647200000|2025-01-12 02:00:00|81.02|80.52|81|80.5|81.03|80.53|80.99|80.49|7
1736647210000|2025-01-12 02:00:10|81.01|80.51|81|80.5|81.01|80.51|81|80.5|4
1736647220000|2025-01-12 02:00:20|81.02|80.52|81.1|80.6|81.1|80.6|81.01|80.51|14
1736647230000|2025-01-12 02:00:30|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1736647240000|2025-01-12 02:00:40|81.08|80.58|81.06|80.56|81.08|80.58|81.06|80.56|3
1736647250000|2025-01-12 02:00:50|81.07|80.57|81.03|80.53|81.07|80.57|81.01|80.51|7
1736647260000|2025-01-12 02:01:00|81.02|80.52|81.04|80.54|81.06|80.56|81.02|80.52|8
1736647270000|2025-01-12 02:01:10|81.03|80.53|80.98|80.48|81.03|80.53|80.98|80.48|8
1736647280000|2025-01-12 02:01:20|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1736647290000|2025-01-12 02:01:30|80.98|80.48|80.99|80.49|81|80.5|80.98|80.48|3
1736647300000|2025-01-12 02:01:40|80.98|80.48|80.95|80.45|80.98|80.48|80.93|80.43|6
1736647310000|2025-01-12 02:01:50|80.94|80.44|80.92|80.42|80.95|80.45|80.92|80.42|12
1736647320000|2025-01-12 02:02:00|80.96|80.46|80.93|80.43|80.96|80.46|80.92|80.42|12
1736647330000|2025-01-12 02:02:10|80.92|80.42|80.92|80.42|80.93|80.43|80.92|80.42|3
1736647340000|2025-01-12 02:02:20|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|4
1736647350000|2025-01-12 02:02:30|80.91|80.41|80.91|80.41|80.92|80.42|80.91|80.41|3
1736647370000|2025-01-12 02:02:50|80.9|80.4|80.92|80.42|80.92|80.42|80.9|80.4|5
1736647380000|2025-01-12 02:03:00|80.93|80.43|80.92|80.42|80.94|80.44|80.92|80.42|4
1736647390000|2025-01-12 02:03:10|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1736647400000|2025-01-12 02:03:20|80.92|80.42|80.92|80.42|80.92|80.42|80.91|80.41|3
1736647410000|2025-01-12 02:03:30|80.93|80.43|80.93|80.43|80.94|80.44|80.93|80.43|3
1736647420000|2025-01-12 02:03:40|80.92|80.42|80.93|80.43|80.93|80.43|80.91|80.41|9
1736647460000|2025-01-12 02:04:20|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|4
1736647470000|2025-01-12 02:04:30|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|4
1736647480000|2025-01-12 02:04:40|80.9|80.4|80.9|80.4|80.91|80.41|80.89|80.39|4
1736647490000|2025-01-12 02:04:50|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1736647500000|2025-01-12 02:05:00|80.9|80.4|80.84|80.34|80.9|80.4|80.84|80.34|6
1736647510000|2025-01-12 02:05:10|80.86|80.36|80.82|80.32|80.86|80.36|80.82|80.32|7
1736647520000|2025-01-12 02:05:20|80.81|80.31|80.91|80.41|80.91|80.41|80.81|80.31|5
1736647530000|2025-01-12 02:05:30|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|2
1736647540000|2025-01-12 02:05:40|80.92|80.42|80.96|80.46|80.96|80.46|80.92|80.42|5
1736647550000|2025-01-12 02:05:50|80.95|80.45|80.95|80.45|80.95|80.45|80.94|80.44|3
1736647560000|2025-01-12 02:06:00|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1736647570000|2025-01-12 02:06:10|80.92|80.42|80.95|80.45|80.95|80.45|80.92|80.42|3
1736647590000|2025-01-12 02:06:30|80.96|80.46|81|80.5|81|80.5|80.95|80.45|5
1736647600000|2025-01-12 02:06:40|80.98|80.48|80.93|80.43|80.98|80.48|80.93|80.43|3
1736647610000|2025-01-12 02:06:50|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1736647620000|2025-01-12 02:07:00|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1736647630000|2025-01-12 02:07:10|80.93|80.43|80.94|80.44|80.95|80.45|80.92|80.42|8
1736647640000|2025-01-12 02:07:20|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1736647650000|2025-01-12 02:07:30|80.93|80.43|80.93|80.43|80.93|80.43|80.92|80.42|3
1736647660000|2025-01-12 02:07:40|80.94|80.44|80.93|80.43|80.94|80.44|80.92|80.42|3
1736647670000|2025-01-12 02:07:50|80.94|80.44|80.94|80.44|80.94|80.44|80.92|80.42|4
1736647680000|2025-01-12 02:08:00|80.99|80.49|80.94|80.44|80.99|80.49|80.94|80.44|5
1736647690000|2025-01-12 02:08:10|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|4
1736647700000|2025-01-12 02:08:20|80.95|80.45|80.99|80.49|81|80.5|80.95|80.45|7
1736647710000|2025-01-12 02:08:30|80.98|80.48|80.96|80.46|80.98|80.48|80.94|80.44|6
1736647720000|2025-01-12 02:08:40|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|2
1736647740000|2025-01-12 02:09:00|80.97|80.47|80.96|80.46|80.98|80.48|80.96|80.46|4
1736647750000|2025-01-12 02:09:10|80.97|80.47|80.94|80.44|80.99|80.49|80.94|80.44|9
1736647770000|2025-01-12 02:09:30|80.93|80.43|80.94|80.44|80.94|80.44|80.93|80.43|2
1736647780000|2025-01-12 02:09:40|80.98|80.48|81.01|80.51|81.02|80.52|80.98|80.48|8
1736647810000|2025-01-12 02:10:10|81|80.5|81|80.5|81|80.5|81|80.5|1
1736647820000|2025-01-12 02:10:20|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736647830000|2025-01-12 02:10:30|81.02|80.52|81.05|80.55|81.06|80.56|81.02|80.52|10
1736647840000|2025-01-12 02:10:40|81.04|80.54|81.08|80.58|81.08|80.58|81.04|80.54|3
1736647850000|2025-01-12 02:10:50|81.07|80.57|81.06|80.56|81.07|80.57|81.04|80.54|5
1736647860000|2025-01-12 02:11:00|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736647870000|2025-01-12 02:11:10|81.06|80.56|81.04|80.54|81.07|80.57|81.04|80.54|5
1736647880000|2025-01-12 02:11:20|81.05|80.55|81.04|80.54|81.05|80.55|81.02|80.52|8
1736647890000|2025-01-12 02:11:30|81.05|80.55|81.08|80.58|81.09|80.59|81.04|80.54|6
1736647910000|2025-01-12 02:11:50|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1736647920000|2025-01-12 02:12:00|81.08|80.58|81.05|80.55|81.08|80.58|81.05|80.55|3
1736647940000|2025-01-12 02:12:20|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1736647950000|2025-01-12 02:12:30|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1736647960000|2025-01-12 02:12:40|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1736647970000|2025-01-12 02:12:50|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1736647980000|2025-01-12 02:13:00|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1736647990000|2025-01-12 02:13:10|81.1|80.6|81.08|80.58|81.1|80.6|81.08|80.58|3
1736648000000|2025-01-12 02:13:20|81.07|80.57|81.07|80.57|81.07|80.57|81.05|80.55|4
1736648010000|2025-01-12 02:13:30|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1736648020000|2025-01-12 02:13:40|81.06|80.56|81.04|80.54|81.06|80.56|81.04|80.54|3
1736648030000|2025-01-12 02:13:50|81.05|80.55|81.06|80.56|81.07|80.57|81.05|80.55|5
1736648040000|2025-01-12 02:14:00|81.08|80.58|81.09|80.59|81.09|80.59|81.07|80.57|5
1736648050000|2025-01-12 02:14:10|81.1|80.6|81.2|80.7|81.2|80.7|81.09|80.59|9
1736648060000|2025-01-12 02:14:20|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1736648080000|2025-01-12 02:14:40|81.2|80.7|81.21|80.71|81.22|80.72|81.2|80.7|4
1736648090000|2025-01-12 02:14:50|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1736648100000|2025-01-12 02:15:00|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1736648110000|2025-01-12 02:15:10|81.22|80.72|81.32|80.82|81.32|80.82|81.22|80.72|7
1736648120000|2025-01-12 02:15:20|81.33|80.83|81.29|80.79|81.33|80.83|81.29|80.79|5
1736648130000|2025-01-12 02:15:30|81.28|80.78|81.25|80.75|81.28|80.78|81.25|80.75|3
1736648140000|2025-01-12 02:15:40|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1736648150000|2025-01-12 02:15:50|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|3
1736648160000|2025-01-12 02:16:00|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1736648170000|2025-01-12 02:16:10|81.27|80.77|81.21|80.71|81.27|80.77|81.21|80.71|5
1736648180000|2025-01-12 02:16:20|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1736648190000|2025-01-12 02:16:30|81.19|80.69|81.12|80.62|81.19|80.69|81.12|80.62|6
1736648200000|2025-01-12 02:16:40|81.13|80.63|81.13|80.63|81.14|80.64|81.11|80.61|6
1736648210000|2025-01-12 02:16:50|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1736648220000|2025-01-12 02:17:00|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1736648230000|2025-01-12 02:17:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736648240000|2025-01-12 02:17:20|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1736648250000|2025-01-12 02:17:30|81.11|80.61|81.08|80.58|81.11|80.61|81.08|80.58|4
1736648260000|2025-01-12 02:17:40|81.09|80.59|81.07|80.57|81.09|80.59|81.07|80.57|3
1736648270000|2025-01-12 02:17:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736648280000|2025-01-12 02:18:00|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1736648290000|2025-01-12 02:18:10|81.07|80.57|81.03|80.53|81.07|80.57|81.03|80.53|3
1736648300000|2025-01-12 02:18:20|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1736648310000|2025-01-12 02:18:30|81.05|80.55|81.1|80.6|81.1|80.6|81.05|80.55|6
1736648320000|2025-01-12 02:18:40|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1736648330000|2025-01-12 02:18:50|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736648340000|2025-01-12 02:19:00|81.06|80.56|81.12|80.62|81.12|80.62|81.06|80.56|6
1736648350000|2025-01-12 02:19:10|81.11|80.61|81.08|80.58|81.11|80.61|81.08|80.58|4
1736648360000|2025-01-12 02:19:20|81.09|80.59|81.09|80.59|81.11|80.61|81.09|80.59|4
1736648370000|2025-01-12 02:19:30|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1736648380000|2025-01-12 02:19:40|81.06|80.56|81.05|80.55|81.06|80.56|81.04|80.54|4
1736648390000|2025-01-12 02:19:50|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1736648410000|2025-01-12 02:20:10|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736648420000|2025-01-12 02:20:20|81.06|80.56|81.03|80.53|81.06|80.56|81.03|80.53|3
1736648430000|2025-01-12 02:20:30|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1736648440000|2025-01-12 02:20:40|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|2
1736648450000|2025-01-12 02:20:50|81.05|80.55|81.03|80.53|81.05|80.55|81.03|80.53|2
1736648460000|2025-01-12 02:21:00|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1736648470000|2025-01-12 02:21:10|81.05|80.55|81.06|80.56|81.06|80.56|81.04|80.54|4
1736648480000|2025-01-12 02:21:20|81.05|80.55|81.05|80.55|81.05|80.55|81.04|80.54|3
1736648490000|2025-01-12 02:21:30|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736648500000|2025-01-12 02:21:40|81.05|80.55|80.97|80.47|81.05|80.55|80.97|80.47|8
1736648510000|2025-01-12 02:21:50|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1736648530000|2025-01-12 02:22:10|80.96|80.46|80.95|80.45|80.96|80.46|80.95|80.45|2
1736648540000|2025-01-12 02:22:20|80.96|80.46|80.91|80.41|80.96|80.46|80.91|80.41|4
1736648550000|2025-01-12 02:22:30|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1736648560000|2025-01-12 02:22:40|80.88|80.38|80.87|80.37|80.88|80.38|80.87|80.37|2
1736648570000|2025-01-12 02:22:50|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1736648590000|2025-01-12 02:23:10|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736648600000|2025-01-12 02:23:20|80.88|80.38|80.88|80.38|80.89|80.39|80.88|80.38|3
1736648610000|2025-01-12 02:23:30|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736648620000|2025-01-12 02:23:40|80.86|80.36|80.85|80.35|80.86|80.36|80.85|80.35|2
1736648630000|2025-01-12 02:23:50|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1736648640000|2025-01-12 02:24:00|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1736648650000|2025-01-12 02:24:10|80.84|80.34|80.86|80.36|80.86|80.36|80.83|80.33|5
1736648660000|2025-01-12 02:24:20|80.85|80.35|80.84|80.34|80.86|80.36|80.84|80.34|4
1736648670000|2025-01-12 02:24:30|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|4
1736648680000|2025-01-12 02:24:40|80.83|80.33|80.86|80.36|80.86|80.36|80.83|80.33|5
1736648690000|2025-01-12 02:24:50|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1736648700000|2025-01-12 02:25:00|80.86|80.36|80.88|80.38|80.9|80.4|80.85|80.35|9
1736648710000|2025-01-12 02:25:10|80.87|80.37|80.87|80.37|80.87|80.37|80.86|80.36|3
1736648720000|2025-01-12 02:25:20|80.86|80.36|80.88|80.38|80.88|80.38|80.86|80.36|3
1736648730000|2025-01-12 02:25:30|80.87|80.37|80.84|80.34|80.87|80.37|80.84|80.34|3
1736648740000|2025-01-12 02:25:40|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1736648760000|2025-01-12 02:26:00|80.85|80.35|80.97|80.47|80.97|80.47|80.85|80.35|9
1736648770000|2025-01-12 02:26:10|80.98|80.48|80.96|80.46|80.98|80.48|80.96|80.46|3
1736648780000|2025-01-12 02:26:20|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1736648790000|2025-01-12 02:26:30|80.96|80.46|80.96|80.46|80.96|80.46|80.95|80.45|3
1736648800000|2025-01-12 02:26:40|80.97|80.47|80.99|80.49|80.99|80.49|80.97|80.47|3
1736648810000|2025-01-12 02:26:50|81|80.5|81.02|80.52|81.02|80.52|81|80.5|3
1736648820000|2025-01-12 02:27:00|81.01|80.51|81|80.5|81.01|80.51|81|80.5|2
1736648830000|2025-01-12 02:27:10|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736648840000|2025-01-12 02:27:20|81.02|80.52|81.02|80.52|81.03|80.53|81.01|80.51|5
1736648850000|2025-01-12 02:27:30|81.03|80.53|81.02|80.52|81.03|80.53|81.01|80.51|3
1736648860000|2025-01-12 02:27:40|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736648870000|2025-01-12 02:27:50|81.02|80.52|81.03|80.53|81.03|80.53|81.01|80.51|4
1736648890000|2025-01-12 02:28:10|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1736648900000|2025-01-12 02:28:20|81.01|80.51|81|80.5|81.01|80.51|81|80.5|2
1736648910000|2025-01-12 02:28:30|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1736648920000|2025-01-12 02:28:40|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1736648930000|2025-01-12 02:28:50|81.01|80.51|81.04|80.54|81.04|80.54|81.01|80.51|2
1736648940000|2025-01-12 02:29:00|81.05|80.55|81.04|80.54|81.07|80.57|81.03|80.53|10
1736648950000|2025-01-12 02:29:10|81.05|80.55|81.05|80.55|81.06|80.56|81.04|80.54|5
1736648970000|2025-01-12 02:29:30|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736648980000|2025-01-12 02:29:40|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1736648990000|2025-01-12 02:29:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736649000000|2025-01-12 02:30:00|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736649010000|2025-01-12 02:30:10|81.08|80.58|81.07|80.57|81.09|80.59|81.07|80.57|4
1736649020000|2025-01-12 02:30:20|81.06|80.56|81.04|80.54|81.06|80.56|81.02|80.52|6
1736649040000|2025-01-12 02:30:40|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1736649050000|2025-01-12 02:30:50|81.07|80.57|81.09|80.59|81.09|80.59|81.07|80.57|3
1736649060000|2025-01-12 02:31:00|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736649070000|2025-01-12 02:31:10|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1736649080000|2025-01-12 02:31:20|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|4
1736649090000|2025-01-12 02:31:30|81.11|80.61|81.16|80.66|81.16|80.66|81.1|80.6|8
1736649100000|2025-01-12 02:31:40|81.18|80.68|81.21|80.71|81.21|80.71|81.18|80.68|4
1736649110000|2025-01-12 02:31:50|81.2|80.7|81.2|80.7|81.21|80.71|81.2|80.7|3
1736649120000|2025-01-12 02:32:00|81.21|80.71|81.22|80.72|81.24|80.74|81.21|80.71|4
1736649130000|2025-01-12 02:32:10|81.23|80.73|81.23|80.73|81.24|80.74|81.23|80.73|3
1736649140000|2025-01-12 02:32:20|81.24|80.74|81.29|80.79|81.29|80.79|81.24|80.74|8
1736649150000|2025-01-12 02:32:30|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|2
1736649180000|2025-01-12 02:33:00|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|2
1736649190000|2025-01-12 02:33:10|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1736649200000|2025-01-12 02:33:20|81.28|80.78|81.28|80.78|81.29|80.79|81.28|80.78|3
1736649210000|2025-01-12 02:33:30|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1736649220000|2025-01-12 02:33:40|81.28|80.78|81.23|80.73|81.28|80.78|81.23|80.73|3
1736649240000|2025-01-12 02:34:00|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1736649250000|2025-01-12 02:34:10|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1736649260000|2025-01-12 02:34:20|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|2
1736649270000|2025-01-12 02:34:30|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1736649290000|2025-01-12 02:34:50|81.22|80.72|81.21|80.71|81.22|80.72|81.2|80.7|5
1736649300000|2025-01-12 02:35:00|81.23|80.73|81.26|80.76|81.27|80.77|81.23|80.73|6
1736649310000|2025-01-12 02:35:10|81.25|80.75|81.23|80.73|81.25|80.75|81.22|80.72|5
1736649320000|2025-01-12 02:35:20|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1736649330000|2025-01-12 02:35:30|81.21|80.71|81.14|80.64|81.21|80.71|81.14|80.64|9
1736649340000|2025-01-12 02:35:40|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1736649360000|2025-01-12 02:36:00|81.14|80.64|81.16|80.66|81.17|80.67|81.14|80.64|4
1736649370000|2025-01-12 02:36:10|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1736649380000|2025-01-12 02:36:20|81.16|80.66|81.22|80.72|81.22|80.72|81.16|80.66|4
1736649390000|2025-01-12 02:36:30|81.21|80.71|81.19|80.69|81.21|80.71|81.19|80.69|7
1736649410000|2025-01-12 02:36:50|81.18|80.68|81.16|80.66|81.18|80.68|81.15|80.65|3
1736649420000|2025-01-12 02:37:00|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1736649430000|2025-01-12 02:37:10|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1736649440000|2025-01-12 02:37:20|81.14|80.64|81.14|80.64|81.15|80.65|81.14|80.64|5
1736649450000|2025-01-12 02:37:30|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1736649470000|2025-01-12 02:37:50|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1736649480000|2025-01-12 02:38:00|81.14|80.64|81.15|80.65|81.15|80.65|81.13|80.63|4
1736649490000|2025-01-12 02:38:10|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|4
1736649500000|2025-01-12 02:38:20|81.14|80.64|81.14|80.64|81.14|80.64|81.13|80.63|3
1736649510000|2025-01-12 02:38:30|81.18|80.68|81.19|80.69|81.19|80.69|81.17|80.67|6
1736649520000|2025-01-12 02:38:40|81.18|80.68|81.18|80.68|81.19|80.69|81.18|80.68|3
1736649530000|2025-01-12 02:38:50|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1736649540000|2025-01-12 02:39:00|81.17|80.67|81.18|80.68|81.18|80.68|81.17|80.67|2
1736649560000|2025-01-12 02:39:20|81.17|80.67|81.14|80.64|81.17|80.67|81.14|80.64|4
1736649570000|2025-01-12 02:39:30|81.15|80.65|81.17|80.67|81.18|80.68|81.15|80.65|5
1736649580000|2025-01-12 02:39:40|81.16|80.66|81.16|80.66|81.17|80.67|81.16|80.66|3
1736649590000|2025-01-12 02:39:50|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1736649600000|2025-01-12 02:40:00|81.16|80.66|81.15|80.65|81.17|80.67|81.15|80.65|4
1736649610000|2025-01-12 02:40:10|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1736649620000|2025-01-12 02:40:20|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1736649640000|2025-01-12 02:40:40|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1736649650000|2025-01-12 02:40:50|81.11|80.61|81.09|80.59|81.11|80.61|81.09|80.59|3
1736649660000|2025-01-12 02:41:00|81.08|80.58|81.05|80.55|81.08|80.58|81.04|80.54|4
1736649670000|2025-01-12 02:41:10|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|2
1736649690000|2025-01-12 02:41:30|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1736649710000|2025-01-12 02:41:50|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|3
1736649720000|2025-01-12 02:42:00|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1736649730000|2025-01-12 02:42:10|81.09|80.59|81.1|80.6|81.11|80.61|81.09|80.59|6
1736649740000|2025-01-12 02:42:20|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|4
1736649750000|2025-01-12 02:42:30|81.11|80.61|81.13|80.63|81.13|80.63|81.11|80.61|3
1736649770000|2025-01-12 02:42:50|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1736649780000|2025-01-12 02:43:00|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|3
1736649790000|2025-01-12 02:43:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736649810000|2025-01-12 02:43:30|81.09|80.59|81.09|80.59|81.09|80.59|81.08|80.58|3
1736649840000|2025-01-12 02:44:00|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1736649850000|2025-01-12 02:44:10|81.09|80.59|81.07|80.57|81.1|80.6|81.07|80.57|5
1736649860000|2025-01-12 02:44:20|81.05|80.55|81.01|80.51|81.05|80.55|81.01|80.51|4
1736649870000|2025-01-12 02:44:30|81|80.5|80.99|80.49|81|80.5|80.99|80.49|4
1736649900000|2025-01-12 02:45:00|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1736649910000|2025-01-12 02:45:10|81.01|80.51|81.07|80.57|81.07|80.57|81.01|80.51|8
1736649920000|2025-01-12 02:45:20|81.06|80.56|81.08|80.58|81.08|80.58|81.05|80.55|7
1736649930000|2025-01-12 02:45:30|81.09|80.59|81.08|80.58|81.1|80.6|81.08|80.58|6
1736649940000|2025-01-12 02:45:40|81.07|80.57|81.04|80.54|81.07|80.57|81.04|80.54|4
1736649950000|2025-01-12 02:45:50|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1736649960000|2025-01-12 02:46:00|81.05|80.55|81.02|80.52|81.05|80.55|81.02|80.52|3
1736649970000|2025-01-12 02:46:10|81.03|80.53|81.07|80.57|81.07|80.57|81.03|80.53|6
1736649980000|2025-01-12 02:46:20|81.09|80.59|81.11|80.61|81.11|80.61|81.08|80.58|7
1736649990000|2025-01-12 02:46:30|81.1|80.6|81.11|80.61|81.13|80.63|81.1|80.6|6
1736650000000|2025-01-12 02:46:40|81.1|80.6|81.1|80.6|81.11|80.61|81.1|80.6|3
1736650010000|2025-01-12 02:46:50|81.09|80.59|81.09|80.59|81.1|80.6|81.09|80.59|5
1736650020000|2025-01-12 02:47:00|81.08|80.58|81.05|80.55|81.08|80.58|81.04|80.54|4
1736650030000|2025-01-12 02:47:10|81.07|80.57|81.08|80.58|81.1|80.6|81.07|80.57|5
1736650040000|2025-01-12 02:47:20|81.07|80.57|81.09|80.59|81.09|80.59|81.07|80.57|3
1736650050000|2025-01-12 02:47:30|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|4
1736650060000|2025-01-12 02:47:40|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1736650070000|2025-01-12 02:47:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736650080000|2025-01-12 02:48:00|81.05|80.55|81.01|80.51|81.05|80.55|81.01|80.51|7
1736650090000|2025-01-12 02:48:10|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|4
1736650100000|2025-01-12 02:48:20|81|80.5|81|80.5|81|80.5|81|80.5|1
1736650110000|2025-01-12 02:48:30|81.01|80.51|80.99|80.49|81.01|80.51|80.99|80.49|3
1736650120000|2025-01-12 02:48:40|80.98|80.48|80.97|80.47|80.98|80.48|80.96|80.46|5
1736650130000|2025-01-12 02:48:50|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1736650140000|2025-01-12 02:49:00|80.94|80.44|80.92|80.42|80.94|80.44|80.91|80.41|5
1736650150000|2025-01-12 02:49:10|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|4
1736650160000|2025-01-12 02:49:20|80.94|80.44|80.95|80.45|80.95|80.45|80.93|80.43|4
1736650170000|2025-01-12 02:49:30|80.94|80.44|80.97|80.47|80.97|80.47|80.94|80.44|4
1736650180000|2025-01-12 02:49:40|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1736650200000|2025-01-12 02:50:00|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|2
1736650220000|2025-01-12 02:50:20|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1736650230000|2025-01-12 02:50:30|80.95|80.45|80.95|80.45|80.95|80.45|80.94|80.44|3
1736650240000|2025-01-12 02:50:40|80.97|80.47|81|80.5|81|80.5|80.97|80.47|3
1736650250000|2025-01-12 02:50:50|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736650260000|2025-01-12 02:51:00|81.02|80.52|81.07|80.57|81.07|80.57|81.02|80.52|4
1736650290000|2025-01-12 02:51:30|81.04|80.54|81.04|80.54|81.05|80.55|81.03|80.53|5
1736650300000|2025-01-12 02:51:40|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|4
1736650310000|2025-01-12 02:51:50|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|4
1736650320000|2025-01-12 02:52:00|81.03|80.53|81.02|80.52|81.04|80.54|81.02|80.52|6
1736650330000|2025-01-12 02:52:10|81.04|80.54|81.03|80.53|81.04|80.54|81.02|80.52|4
1736650340000|2025-01-12 02:52:20|81.04|80.54|81.09|80.59|81.09|80.59|81.03|80.53|5
1736650350000|2025-01-12 02:52:30|81.1|80.6|81.1|80.6|81.12|80.62|81.1|80.6|6
1736650360000|2025-01-12 02:52:40|81.12|80.62|81.09|80.59|81.12|80.62|81.08|80.58|6
1736650380000|2025-01-12 02:53:00|81.1|80.6|81.17|80.67|81.18|80.68|81.1|80.6|9
1736650410000|2025-01-12 02:53:30|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1736650440000|2025-01-12 02:54:00|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1736650460000|2025-01-12 02:54:20|81.16|80.66|81.13|80.63|81.16|80.66|81.13|80.63|3
1736650470000|2025-01-12 02:54:30|81.14|80.64|81.16|80.66|81.16|80.66|81.13|80.63|4
1736650500000|2025-01-12 02:55:00|81.17|80.67|81.18|80.68|81.18|80.68|81.16|80.66|3
1736650510000|2025-01-12 02:55:10|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1736650520000|2025-01-12 02:55:20|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1736650550000|2025-01-12 02:55:50|81.2|80.7|81.21|80.71|81.21|80.71|81.19|80.69|4
1736650560000|2025-01-12 02:56:00|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1736650580000|2025-01-12 02:56:20|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1736650590000|2025-01-12 02:56:30|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1736650600000|2025-01-12 02:56:40|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1736650610000|2025-01-12 02:56:50|81.17|80.67|81.18|80.68|81.18|80.68|81.17|80.67|2
1736650620000|2025-01-12 02:57:00|81.2|80.7|81.26|80.76|81.26|80.76|81.2|80.7|7
1736650630000|2025-01-12 02:57:10|81.28|80.78|81.24|80.74|81.28|80.78|81.23|80.73|7
1736650640000|2025-01-12 02:57:20|81.25|80.75|81.27|80.77|81.27|80.77|81.25|80.75|5
1736650660000|2025-01-12 02:57:40|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1736650670000|2025-01-12 02:57:50|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1736650690000|2025-01-12 02:58:10|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1736650710000|2025-01-12 02:58:30|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|3
1736650720000|2025-01-12 02:58:40|81.26|80.76|81.27|80.77|81.28|80.78|81.26|80.76|3
1736650730000|2025-01-12 02:58:50|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1736650740000|2025-01-12 02:59:00|81.26|80.76|81.23|80.73|81.26|80.76|81.23|80.73|4
1736650760000|2025-01-12 02:59:20|81.24|80.74|81.24|80.74|81.26|80.76|81.23|80.73|6
1736650770000|2025-01-12 02:59:30|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1736650780000|2025-01-12 02:59:40|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1736650790000|2025-01-12 02:59:50|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1736650800000|2025-01-12 03:00:00|81.26|80.76|81.28|80.78|81.3|80.8|81.26|80.76|8
1736650810000|2025-01-12 03:00:10|81.29|80.79|81.28|80.78|81.3|80.8|81.28|80.78|4
1736650820000|2025-01-12 03:00:20|81.29|80.79|81.28|80.78|81.3|80.8|81.28|80.78|3
1736650830000|2025-01-12 03:00:30|81.29|80.79|81.28|80.78|81.3|80.8|81.28|80.78|4
1736650840000|2025-01-12 03:00:40|81.29|80.79|81.3|80.8|81.31|80.81|81.29|80.79|4
1736650850000|2025-01-12 03:00:50|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1736650870000|2025-01-12 03:01:10|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1736650890000|2025-01-12 03:01:30|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1736650900000|2025-01-12 03:01:40|81.28|80.78|81.26|80.76|81.28|80.78|81.26|80.76|2
1736650920000|2025-01-12 03:02:00|81.25|80.75|81.23|80.73|81.25|80.75|81.23|80.73|2
1736650930000|2025-01-12 03:02:10|81.22|80.72|81.22|80.72|81.23|80.73|81.22|80.72|3
1736650950000|2025-01-12 03:02:30|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1736650990000|2025-01-12 03:03:10|81.2|80.7|81.21|80.71|81.21|80.71|81.2|80.7|2
1736651000000|2025-01-12 03:03:20|81.2|80.7|81.18|80.68|81.2|80.7|81.18|80.68|3
1736651010000|2025-01-12 03:03:30|81.17|80.67|81.24|80.74|81.25|80.75|81.17|80.67|5
1736651020000|2025-01-12 03:03:40|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1736651030000|2025-01-12 03:03:50|81.23|80.73|81.19|80.69|81.23|80.73|81.18|80.68|5
1736651040000|2025-01-12 03:04:00|81.2|80.7|81.21|80.71|81.23|80.73|81.2|80.7|6
1736651050000|2025-01-12 03:04:10|81.2|80.7|81.15|80.65|81.2|80.7|81.15|80.65|5
1736651070000|2025-01-12 03:04:30|81.16|80.66|81.19|80.69|81.21|80.71|81.16|80.66|4
1736651080000|2025-01-12 03:04:40|81.18|80.68|81.18|80.68|81.19|80.69|81.18|80.68|5
1736651090000|2025-01-12 03:04:50|81.2|80.7|81.19|80.69|81.2|80.7|81.19|80.69|2
1736651100000|2025-01-12 03:05:00|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1736651120000|2025-01-12 03:05:20|81.13|80.63|81.13|80.63|81.13|80.63|81.11|80.61|7
1736651130000|2025-01-12 03:05:30|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|2
1736651140000|2025-01-12 03:05:40|81.13|80.63|81.18|80.68|81.18|80.68|81.13|80.63|4
1736651150000|2025-01-12 03:05:50|81.17|80.67|81.18|80.68|81.18|80.68|81.17|80.67|4
1736651160000|2025-01-12 03:06:00|81.17|80.67|81.15|80.65|81.17|80.67|81.13|80.63|9
1736651180000|2025-01-12 03:06:20|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|6
1736651190000|2025-01-12 03:06:30|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|4
1736651200000|2025-01-12 03:06:40|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1736651210000|2025-01-12 03:06:50|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736651220000|2025-01-12 03:07:00|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1736651230000|2025-01-12 03:07:10|81.08|80.58|81.04|80.54|81.08|80.58|81.04|80.54|4
1736651240000|2025-01-12 03:07:20|81.03|80.53|81.03|80.53|81.03|80.53|81.02|80.52|3
1736651250000|2025-01-12 03:07:30|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1736651260000|2025-01-12 03:07:40|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736651280000|2025-01-12 03:08:00|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1736651310000|2025-01-12 03:08:30|81.02|80.52|81.08|80.58|81.08|80.58|81.02|80.52|7
1736651320000|2025-01-12 03:08:40|81.09|80.59|81.09|80.59|81.1|80.6|81.09|80.59|3
1736651330000|2025-01-12 03:08:50|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1736651340000|2025-01-12 03:09:00|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1736651350000|2025-01-12 03:09:10|81.2|80.7|81.2|80.7|81.21|80.71|81.18|80.68|6
1736651360000|2025-01-12 03:09:20|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1736651370000|2025-01-12 03:09:30|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1736651380000|2025-01-12 03:09:40|81.21|80.71|81.25|80.75|81.25|80.75|81.21|80.71|4
1736651390000|2025-01-12 03:09:50|81.24|80.74|81.23|80.73|81.25|80.75|81.23|80.73|4
1736651400000|2025-01-12 03:10:00|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|4
1736651410000|2025-01-12 03:10:10|81.24|80.74|81.23|80.73|81.29|80.79|81.22|80.72|11
1736651420000|2025-01-12 03:10:20|81.22|80.72|81.23|80.73|81.23|80.73|81.21|80.71|6
1736651430000|2025-01-12 03:10:30|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1736651440000|2025-01-12 03:10:40|81.21|80.71|81.18|80.68|81.21|80.71|81.18|80.68|6
1736651460000|2025-01-12 03:11:00|81.15|80.65|81.13|80.63|81.15|80.65|81.13|80.63|3
1736651470000|2025-01-12 03:11:10|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1736651480000|2025-01-12 03:11:20|81.13|80.63|81.13|80.63|81.14|80.64|81.12|80.62|9
1736651500000|2025-01-12 03:11:40|81.14|80.64|81.18|80.68|81.18|80.68|81.14|80.64|4
1736651510000|2025-01-12 03:11:50|81.17|80.67|81.18|80.68|81.18|80.68|81.17|80.67|2
1736651520000|2025-01-12 03:12:00|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1736651530000|2025-01-12 03:12:10|81.17|80.67|81.17|80.67|81.18|80.68|81.17|80.67|3
1736651540000|2025-01-12 03:12:20|81.15|80.65|81.13|80.63|81.15|80.65|81.13|80.63|3
1736651550000|2025-01-12 03:12:30|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1736651560000|2025-01-12 03:12:40|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1736651570000|2025-01-12 03:12:50|81.18|80.68|81.15|80.65|81.18|80.68|81.15|80.65|6
1736651580000|2025-01-12 03:13:00|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1736651590000|2025-01-12 03:13:10|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1736651610000|2025-01-12 03:13:30|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|3
1736651630000|2025-01-12 03:13:50|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1736651670000|2025-01-12 03:14:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736651700000|2025-01-12 03:15:00|81.09|80.59|81.05|80.55|81.09|80.59|81.04|80.54|7
1736651710000|2025-01-12 03:15:10|81.07|80.57|81.09|80.59|81.09|80.59|81.07|80.57|3
1736651720000|2025-01-12 03:15:20|81.1|80.6|81.1|80.6|81.11|80.61|81.1|80.6|3
1736651730000|2025-01-12 03:15:30|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1736651740000|2025-01-12 03:15:40|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1736651760000|2025-01-12 03:16:00|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736651770000|2025-01-12 03:16:10|81.06|80.56|81.02|80.52|81.06|80.56|81.02|80.52|5
1736651780000|2025-01-12 03:16:20|81.01|80.51|80.99|80.49|81.01|80.51|80.99|80.49|5
1736651790000|2025-01-12 03:16:30|80.98|80.48|80.96|80.46|80.98|80.48|80.96|80.46|2
1736651800000|2025-01-12 03:16:40|80.97|80.47|80.95|80.45|80.97|80.47|80.95|80.45|3
1736651810000|2025-01-12 03:16:50|80.96|80.46|80.99|80.49|80.99|80.49|80.96|80.46|4
1736651820000|2025-01-12 03:17:00|80.98|80.48|80.96|80.46|80.98|80.48|80.95|80.45|5
1736651830000|2025-01-12 03:17:10|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1736651840000|2025-01-12 03:17:20|80.99|80.49|81.01|80.51|81.01|80.51|80.99|80.49|2
1736651850000|2025-01-12 03:17:30|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1736651860000|2025-01-12 03:17:40|80.98|80.48|80.97|80.47|80.99|80.49|80.97|80.47|4
1736651880000|2025-01-12 03:18:00|80.98|80.48|80.98|80.48|80.99|80.49|80.97|80.47|5
1736651900000|2025-01-12 03:18:20|80.99|80.49|81|80.5|81.01|80.51|80.99|80.49|3
1736651920000|2025-01-12 03:18:40|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1736651930000|2025-01-12 03:18:50|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1736651950000|2025-01-12 03:19:10|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1736651960000|2025-01-12 03:19:20|80.96|80.46|80.95|80.45|80.96|80.46|80.95|80.45|4
1736651970000|2025-01-12 03:19:30|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|4
1736651990000|2025-01-12 03:19:50|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1736652000000|2025-01-12 03:20:00|80.95|80.45|80.93|80.43|80.95|80.45|80.93|80.43|4
1736652010000|2025-01-12 03:20:10|80.94|80.44|80.93|80.43|80.97|80.47|80.93|80.43|7
1736652040000|2025-01-12 03:20:40|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1736652050000|2025-01-12 03:20:50|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1736652060000|2025-01-12 03:21:00|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1736652070000|2025-01-12 03:21:10|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1736652080000|2025-01-12 03:21:20|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1736652090000|2025-01-12 03:21:30|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1736652100000|2025-01-12 03:21:40|80.89|80.39|80.85|80.35|80.89|80.39|80.84|80.34|6
1736652120000|2025-01-12 03:22:00|80.84|80.34|80.84|80.34|80.85|80.35|80.83|80.33|5
1736652130000|2025-01-12 03:22:10|80.83|80.33|80.82|80.32|80.83|80.33|80.81|80.31|5
1736652140000|2025-01-12 03:22:20|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|5
1736652150000|2025-01-12 03:22:30|80.8|80.3|80.79|80.29|80.8|80.3|80.78|80.28|6
1736652170000|2025-01-12 03:22:50|80.8|80.3|80.8|80.3|80.81|80.31|80.8|80.3|5
1736652190000|2025-01-12 03:23:10|80.82|80.32|80.8|80.3|80.82|80.32|80.8|80.3|2
1736652200000|2025-01-12 03:23:20|80.81|80.31|80.88|80.38|80.88|80.38|80.81|80.31|7
1736652210000|2025-01-12 03:23:30|80.89|80.39|80.86|80.36|80.89|80.39|80.86|80.36|4
1736652220000|2025-01-12 03:23:40|80.85|80.35|80.85|80.35|80.86|80.36|80.85|80.35|3
1736652230000|2025-01-12 03:23:50|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1736652240000|2025-01-12 03:24:00|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1736652250000|2025-01-12 03:24:10|80.87|80.37|80.9|80.4|80.9|80.4|80.87|80.37|3
1736652260000|2025-01-12 03:24:20|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736652270000|2025-01-12 03:24:30|80.9|80.4|80.9|80.4|80.9|80.4|80.89|80.39|3
1736652280000|2025-01-12 03:24:40|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1736652290000|2025-01-12 03:24:50|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1736652300000|2025-01-12 03:25:00|80.91|80.41|80.93|80.43|80.93|80.43|80.91|80.41|4
1736652310000|2025-01-12 03:25:10|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|3
1736652320000|2025-01-12 03:25:20|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736652330000|2025-01-12 03:25:30|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1736652340000|2025-01-12 03:25:40|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1736652350000|2025-01-12 03:25:50|80.9|80.4|80.9|80.4|80.9|80.4|80.89|80.39|3
1736652360000|2025-01-12 03:26:00|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736652370000|2025-01-12 03:26:10|80.88|80.38|80.83|80.33|80.88|80.38|80.83|80.33|6
1736652410000|2025-01-12 03:26:50|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1736652420000|2025-01-12 03:27:00|80.83|80.33|80.8|80.3|80.83|80.33|80.8|80.3|4
1736652430000|2025-01-12 03:27:10|80.79|80.29|80.77|80.27|80.79|80.29|80.77|80.27|5
1736652440000|2025-01-12 03:27:20|80.76|80.26|80.72|80.22|80.76|80.26|80.72|80.22|4
1736652450000|2025-01-12 03:27:30|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736652460000|2025-01-12 03:27:40|80.7|80.2|80.68|80.18|80.7|80.2|80.68|80.18|2
1736652470000|2025-01-12 03:27:50|80.67|80.17|80.65|80.15|80.67|80.17|80.65|80.15|5
1736652480000|2025-01-12 03:28:00|80.64|80.14|80.64|80.14|80.64|80.14|80.64|80.14|1
1736652490000|2025-01-12 03:28:10|80.63|80.13|80.63|80.13|80.63|80.13|80.62|80.12|3
1736652500000|2025-01-12 03:28:20|80.62|80.12|80.63|80.13|80.63|80.13|80.61|80.11|6
1736652510000|2025-01-12 03:28:30|80.64|80.14|80.68|80.18|80.68|80.18|80.64|80.14|4
1736652520000|2025-01-12 03:28:40|80.7|80.2|80.75|80.25|80.75|80.25|80.7|80.2|7
1736652530000|2025-01-12 03:28:50|80.77|80.27|80.78|80.28|80.78|80.28|80.75|80.25|6
1736652540000|2025-01-12 03:29:00|80.77|80.27|80.73|80.23|80.77|80.27|80.73|80.23|4
1736652560000|2025-01-12 03:29:20|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1736652570000|2025-01-12 03:29:30|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736652600000|2025-01-12 03:30:00|80.7|80.2|80.72|80.22|80.72|80.22|80.7|80.2|3
1736652610000|2025-01-12 03:30:10|80.71|80.21|80.67|80.17|80.71|80.21|80.67|80.17|5
1736652620000|2025-01-12 03:30:20|80.68|80.18|80.65|80.15|80.68|80.18|80.65|80.15|3
1736652630000|2025-01-12 03:30:30|80.64|80.14|80.64|80.14|80.64|80.14|80.64|80.14|1
1736652640000|2025-01-12 03:30:40|80.66|80.16|80.66|80.16|80.66|80.16|80.66|80.16|1
1736652650000|2025-01-12 03:30:50|80.67|80.17|80.63|80.13|80.67|80.17|80.63|80.13|5
1736652660000|2025-01-12 03:31:00|80.62|80.12|80.64|80.14|80.64|80.14|80.61|80.11|6
1736652670000|2025-01-12 03:31:10|80.63|80.13|80.66|80.16|80.67|80.17|80.63|80.13|5
1736652680000|2025-01-12 03:31:20|80.64|80.14|80.62|80.12|80.64|80.14|80.62|80.12|3
1736652690000|2025-01-12 03:31:30|80.63|80.13|80.6|80.1|80.63|80.13|80.59|80.09|6
1736652710000|2025-01-12 03:31:50|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|6
1736652720000|2025-01-12 03:32:00|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|5
1736652730000|2025-01-12 03:32:10|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|2
1736652750000|2025-01-12 03:32:30|80.57|80.07|80.56|80.06|80.57|80.07|80.55|80.05|6
1736652760000|2025-01-12 03:32:40|80.57|80.07|80.59|80.09|80.59|80.09|80.57|80.07|2
1736652780000|2025-01-12 03:33:00|80.6|80.1|80.6|80.1|80.61|80.11|80.59|80.09|4
1736652810000|2025-01-12 03:33:30|80.61|80.11|80.6|80.1|80.61|80.11|80.59|80.09|4
1736652820000|2025-01-12 03:33:40|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|2
1736652830000|2025-01-12 03:33:50|80.61|80.11|80.65|80.15|80.65|80.15|80.61|80.11|6
1736652840000|2025-01-12 03:34:00|80.66|80.16|80.7|80.2|80.71|80.21|80.66|80.16|6
1736652850000|2025-01-12 03:34:10|80.71|80.21|80.7|80.2|80.71|80.21|80.69|80.19|4
1736652860000|2025-01-12 03:34:20|80.71|80.21|80.78|80.28|80.78|80.28|80.71|80.21|8
1736652870000|2025-01-12 03:34:30|80.77|80.27|80.75|80.25|80.77|80.27|80.75|80.25|3
1736652880000|2025-01-12 03:34:40|80.76|80.26|80.75|80.25|80.77|80.27|80.75|80.25|4
1736652890000|2025-01-12 03:34:50|80.74|80.24|80.74|80.24|80.74|80.24|80.72|80.22|5
1736652900000|2025-01-12 03:35:00|80.75|80.25|80.77|80.27|80.77|80.27|80.75|80.25|2
1736652910000|2025-01-12 03:35:10|80.78|80.28|80.73|80.23|80.78|80.28|80.72|80.22|9
1736652920000|2025-01-12 03:35:20|80.74|80.24|80.73|80.23|80.74|80.24|80.73|80.23|2
1736652930000|2025-01-12 03:35:30|80.72|80.22|80.73|80.23|80.73|80.23|80.71|80.21|4
1736652940000|2025-01-12 03:35:40|80.74|80.24|80.77|80.27|80.77|80.27|80.74|80.24|3
1736652950000|2025-01-12 03:35:50|80.76|80.26|80.75|80.25|80.76|80.26|80.75|80.25|2
1736652960000|2025-01-12 03:36:00|80.74|80.24|80.71|80.21|80.74|80.24|80.71|80.21|8
1736652970000|2025-01-12 03:36:10|80.72|80.22|80.71|80.21|80.72|80.22|80.71|80.21|2
1736652980000|2025-01-12 03:36:20|80.72|80.22|80.73|80.23|80.73|80.23|80.72|80.22|2
1736652990000|2025-01-12 03:36:30|80.74|80.24|80.75|80.25|80.75|80.25|80.73|80.23|5
1736653000000|2025-01-12 03:36:40|80.74|80.24|80.68|80.18|80.74|80.24|80.67|80.17|13
1736653010000|2025-01-12 03:36:50|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|2
1736653020000|2025-01-12 03:37:00|80.67|80.17|80.66|80.16|80.67|80.17|80.63|80.13|4
1736653030000|2025-01-12 03:37:10|80.68|80.18|80.63|80.13|80.68|80.18|80.63|80.13|3
1736653050000|2025-01-12 03:37:30|80.62|80.12|80.63|80.13|80.63|80.13|80.62|80.12|2
1736653060000|2025-01-12 03:37:40|80.67|80.17|80.67|80.17|80.68|80.18|80.67|80.17|3
1736653070000|2025-01-12 03:37:50|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|2
1736653080000|2025-01-12 03:38:00|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1736653090000|2025-01-12 03:38:10|80.69|80.19|80.69|80.19|80.69|80.19|80.68|80.18|3
1736653100000|2025-01-12 03:38:20|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1736653120000|2025-01-12 03:38:40|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736653130000|2025-01-12 03:38:50|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1736653140000|2025-01-12 03:39:00|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736653170000|2025-01-12 03:39:30|80.69|80.19|80.69|80.19|80.7|80.2|80.69|80.19|3
1736653200000|2025-01-12 03:40:00|80.7|80.2|80.69|80.19|80.7|80.2|80.69|80.19|2
1736653210000|2025-01-12 03:40:10|80.71|80.21|80.69|80.19|80.72|80.22|80.69|80.19|5
1736653240000|2025-01-12 03:40:40|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736653260000|2025-01-12 03:41:00|80.72|80.22|80.76|80.26|80.76|80.26|80.72|80.22|6
1736653270000|2025-01-12 03:41:10|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1736653280000|2025-01-12 03:41:20|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1736653290000|2025-01-12 03:41:30|80.77|80.27|80.77|80.27|80.78|80.28|80.77|80.27|3
1736653300000|2025-01-12 03:41:40|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1736653310000|2025-01-12 03:41:50|80.77|80.27|80.74|80.24|80.77|80.27|80.72|80.22|7
1736653330000|2025-01-12 03:42:10|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1736653340000|2025-01-12 03:42:20|80.76|80.26|80.73|80.23|80.76|80.26|80.73|80.23|3
1736653350000|2025-01-12 03:42:30|80.74|80.24|80.73|80.23|80.74|80.24|80.73|80.23|2
1736653370000|2025-01-12 03:42:50|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1736653380000|2025-01-12 03:43:00|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1736653420000|2025-01-12 03:43:40|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1736653430000|2025-01-12 03:43:50|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|4
1736653440000|2025-01-12 03:44:00|80.69|80.19|80.7|80.2|80.7|80.2|80.69|80.19|2
1736653450000|2025-01-12 03:44:10|80.69|80.19|80.68|80.18|80.69|80.19|80.67|80.17|4
1736653460000|2025-01-12 03:44:20|80.7|80.2|80.69|80.19|80.7|80.2|80.69|80.19|2
1736653470000|2025-01-12 03:44:30|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1736653490000|2025-01-12 03:44:50|80.71|80.21|80.72|80.22|80.72|80.22|80.71|80.21|2
1736653500000|2025-01-12 03:45:00|80.73|80.23|80.78|80.28|80.78|80.28|80.73|80.23|6
1736653510000|2025-01-12 03:45:10|80.77|80.27|80.71|80.21|80.77|80.27|80.71|80.21|7
1736653520000|2025-01-12 03:45:20|80.73|80.23|80.76|80.26|80.76|80.26|80.72|80.22|5
1736653530000|2025-01-12 03:45:30|80.75|80.25|80.73|80.23|80.75|80.25|80.72|80.22|5
1736653540000|2025-01-12 03:45:40|80.75|80.25|80.73|80.23|80.75|80.25|80.73|80.23|2
1736653550000|2025-01-12 03:45:50|80.75|80.25|80.73|80.23|80.75|80.25|80.73|80.23|2
1736653560000|2025-01-12 03:46:00|80.72|80.22|80.7|80.2|80.72|80.22|80.69|80.19|4
1736653570000|2025-01-12 03:46:10|80.69|80.19|80.61|80.11|80.69|80.19|80.61|80.11|9
1736653590000|2025-01-12 03:46:30|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1736653650000|2025-01-12 03:47:30|80.61|80.11|80.59|80.09|80.61|80.11|80.59|80.09|3
1736653660000|2025-01-12 03:47:40|80.6|80.1|80.63|80.13|80.64|80.14|80.6|80.1|5
1736653680000|2025-01-12 03:48:00|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1736653690000|2025-01-12 03:48:10|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1736653710000|2025-01-12 03:48:30|80.6|80.1|80.63|80.13|80.63|80.13|80.6|80.1|4
1736653720000|2025-01-12 03:48:40|80.64|80.14|80.67|80.17|80.68|80.18|80.64|80.14|4
1736653730000|2025-01-12 03:48:50|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|2
1736653740000|2025-01-12 03:49:00|80.64|80.14|80.63|80.13|80.64|80.14|80.63|80.13|2
1736653750000|2025-01-12 03:49:10|80.64|80.14|80.64|80.14|80.65|80.15|80.64|80.14|7
1736653770000|2025-01-12 03:49:30|80.65|80.15|80.66|80.16|80.67|80.17|80.65|80.15|3
1736653780000|2025-01-12 03:49:40|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|2
1736653790000|2025-01-12 03:49:50|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1736653800000|2025-01-12 03:50:00|80.69|80.19|80.67|80.17|80.69|80.19|80.67|80.17|3
1736653810000|2025-01-12 03:50:10|80.66|80.16|80.64|80.14|80.66|80.16|80.64|80.14|6
1736653820000|2025-01-12 03:50:20|80.63|80.13|80.67|80.17|80.68|80.18|80.63|80.13|5
1736653830000|2025-01-12 03:50:30|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1736653840000|2025-01-12 03:50:40|80.69|80.19|80.7|80.2|80.71|80.21|80.69|80.19|5
1736653850000|2025-01-12 03:50:50|80.71|80.21|80.72|80.22|80.72|80.22|80.71|80.21|2
1736653870000|2025-01-12 03:51:10|80.73|80.23|80.76|80.26|80.77|80.27|80.73|80.23|5
1736653880000|2025-01-12 03:51:20|80.75|80.25|80.74|80.24|80.76|80.26|80.74|80.24|6
1736653890000|2025-01-12 03:51:30|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|4
1736653900000|2025-01-12 03:51:40|80.73|80.23|80.74|80.24|80.74|80.24|80.72|80.22|4
1736653920000|2025-01-12 03:52:00|80.76|80.26|80.73|80.23|80.76|80.26|80.73|80.23|3
1736653930000|2025-01-12 03:52:10|80.74|80.24|80.78|80.28|80.78|80.28|80.74|80.24|4
1736653940000|2025-01-12 03:52:20|80.77|80.27|80.78|80.28|80.78|80.28|80.77|80.27|2
1736653970000|2025-01-12 03:52:50|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1736653980000|2025-01-12 03:53:00|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1736653990000|2025-01-12 03:53:10|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1736654000000|2025-01-12 03:53:20|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1736654020000|2025-01-12 03:53:40|80.77|80.27|80.78|80.28|80.78|80.28|80.74|80.24|6
1736654030000|2025-01-12 03:53:50|80.79|80.29|80.77|80.27|80.79|80.29|80.77|80.27|3
1736654040000|2025-01-12 03:54:00|80.76|80.26|80.76|80.26|80.77|80.27|80.76|80.26|3
1736654050000|2025-01-12 03:54:10|80.77|80.27|80.76|80.26|80.77|80.27|80.76|80.26|2
1736654080000|2025-01-12 03:54:40|80.74|80.24|80.72|80.22|80.74|80.24|80.72|80.22|3
1736654090000|2025-01-12 03:54:50|80.73|80.23|80.77|80.27|80.77|80.27|80.73|80.23|3
1736654110000|2025-01-12 03:55:10|80.78|80.28|80.78|80.28|80.78|80.28|80.77|80.27|3
1736654130000|2025-01-12 03:55:30|80.79|80.29|80.79|80.29|80.8|80.3|80.79|80.29|3
1736654160000|2025-01-12 03:56:00|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|2
1736654180000|2025-01-12 03:56:20|80.82|80.32|80.88|80.38|80.88|80.38|80.82|80.32|7
1736654210000|2025-01-12 03:56:50|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1736654220000|2025-01-12 03:57:00|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736654250000|2025-01-12 03:57:30|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1736654280000|2025-01-12 03:58:00|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1736654290000|2025-01-12 03:58:10|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1736654300000|2025-01-12 03:58:20|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1736654320000|2025-01-12 03:58:40|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1736654330000|2025-01-12 03:58:50|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|2
1736654360000|2025-01-12 03:59:20|80.96|80.46|80.99|80.49|81|80.5|80.96|80.46|6
1736654370000|2025-01-12 03:59:30|81|80.5|81|80.5|81|80.5|81|80.5|1
1736654380000|2025-01-12 03:59:40|81.02|80.52|81.02|80.52|81.02|80.52|81.01|80.51|3
1736654400000|2025-01-12 04:00:00|81.01|80.51|81.09|80.59|81.09|80.59|81.01|80.51|6
1736654410000|2025-01-12 04:00:10|81.1|80.6|81.11|80.61|81.12|80.62|81.1|80.6|6
1736654420000|2025-01-12 04:00:20|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1736654430000|2025-01-12 04:00:30|81.09|80.59|81.12|80.62|81.12|80.62|81.08|80.58|5
1736654440000|2025-01-12 04:00:40|81.11|80.61|81.08|80.58|81.11|80.61|81.08|80.58|4
1736654450000|2025-01-12 04:00:50|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1736654460000|2025-01-12 04:01:00|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1736654470000|2025-01-12 04:01:10|81.09|80.59|81.07|80.57|81.09|80.59|81.07|80.57|2
1736654480000|2025-01-12 04:01:20|81.06|80.56|81.08|80.58|81.08|80.58|81.06|80.56|4
1736654490000|2025-01-12 04:01:30|81.07|80.57|81.06|80.56|81.07|80.57|81.05|80.55|5
1736654500000|2025-01-12 04:01:40|81.05|80.55|81.04|80.54|81.05|80.55|81.03|80.53|6
1736654510000|2025-01-12 04:01:50|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1736654530000|2025-01-12 04:02:10|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1736654550000|2025-01-12 04:02:30|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736654560000|2025-01-12 04:02:40|81|80.5|81.01|80.51|81.01|80.51|81|80.5|2
1736654570000|2025-01-12 04:02:50|81|80.5|81.06|80.56|81.06|80.56|81|80.5|7
1736654590000|2025-01-12 04:03:10|81.07|80.57|81.07|80.57|81.07|80.57|81.06|80.56|3
1736654600000|2025-01-12 04:03:20|81.08|80.58|81.09|80.59|81.1|80.6|81.08|80.58|3
1736654610000|2025-01-12 04:03:30|81.08|80.58|80.98|80.48|81.08|80.58|80.98|80.48|6
1736654620000|2025-01-12 04:03:40|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1736654640000|2025-01-12 04:04:00|80.97|80.47|80.95|80.45|80.97|80.47|80.95|80.45|3
1736654660000|2025-01-12 04:04:20|80.94|80.44|80.88|80.38|80.94|80.44|80.88|80.38|7
1736654670000|2025-01-12 04:04:30|80.87|80.37|80.87|80.37|80.88|80.38|80.87|80.37|3
1736654680000|2025-01-12 04:04:40|80.88|80.38|80.87|80.37|80.88|80.38|80.87|80.37|2
1736654690000|2025-01-12 04:04:50|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1736654700000|2025-01-12 04:05:00|80.87|80.37|80.87|80.37|80.87|80.37|80.86|80.36|3
1736654710000|2025-01-12 04:05:10|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|6
1736654720000|2025-01-12 04:05:20|80.86|80.36|80.83|80.33|80.86|80.36|80.82|80.32|5
1736654730000|2025-01-12 04:05:30|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|2
1736654740000|2025-01-12 04:05:40|80.83|80.33|80.82|80.32|80.83|80.33|80.81|80.31|4
1736654760000|2025-01-12 04:06:00|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|3
1736654770000|2025-01-12 04:06:10|80.82|80.32|80.81|80.31|80.82|80.32|80.8|80.3|4
1736654800000|2025-01-12 04:06:40|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1736654820000|2025-01-12 04:07:00|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1736654830000|2025-01-12 04:07:10|80.8|80.3|80.8|80.3|80.8|80.3|80.79|80.29|3
1736654840000|2025-01-12 04:07:20|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1736654850000|2025-01-12 04:07:30|80.81|80.31|80.86|80.36|80.86|80.36|80.81|80.31|4
1736654890000|2025-01-12 04:08:10|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1736654900000|2025-01-12 04:08:20|80.83|80.33|80.82|80.32|80.83|80.33|80.82|80.32|4
1736654910000|2025-01-12 04:08:30|80.83|80.33|80.83|80.33|80.83|80.33|80.82|80.32|3
1736654920000|2025-01-12 04:08:40|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1736654930000|2025-01-12 04:08:50|80.82|80.32|80.87|80.37|80.87|80.37|80.82|80.32|4
1736654940000|2025-01-12 04:09:00|80.86|80.36|80.82|80.32|80.86|80.36|80.82|80.32|5
1736654950000|2025-01-12 04:09:10|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736654960000|2025-01-12 04:09:20|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1736654970000|2025-01-12 04:09:30|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1736654980000|2025-01-12 04:09:40|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|3
1736654990000|2025-01-12 04:09:50|80.82|80.32|80.83|80.33|80.84|80.34|80.82|80.32|4
1736655000000|2025-01-12 04:10:00|80.82|80.32|80.86|80.36|80.86|80.36|80.82|80.32|4
1736655010000|2025-01-12 04:10:10|80.85|80.35|80.81|80.31|80.85|80.35|80.81|80.31|4
1736655040000|2025-01-12 04:10:40|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736655050000|2025-01-12 04:10:50|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736655060000|2025-01-12 04:11:00|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|2
1736655070000|2025-01-12 04:11:10|80.8|80.3|80.8|80.3|80.81|80.31|80.8|80.3|3
1736655080000|2025-01-12 04:11:20|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1736655100000|2025-01-12 04:11:40|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1736655110000|2025-01-12 04:11:50|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|3
1736655120000|2025-01-12 04:12:00|80.84|80.34|80.87|80.37|80.88|80.38|80.84|80.34|4
1736655130000|2025-01-12 04:12:10|80.86|80.36|80.85|80.35|80.88|80.38|80.85|80.35|5
1736655140000|2025-01-12 04:12:20|80.84|80.34|80.85|80.35|80.85|80.35|80.83|80.33|4
1736655150000|2025-01-12 04:12:30|80.84|80.34|80.89|80.39|80.89|80.39|80.84|80.34|6
1736655170000|2025-01-12 04:12:50|80.88|80.38|80.87|80.37|80.88|80.38|80.87|80.37|2
1736655190000|2025-01-12 04:13:10|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1736655200000|2025-01-12 04:13:20|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736655210000|2025-01-12 04:13:30|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|2
1736655220000|2025-01-12 04:13:40|80.88|80.38|80.88|80.38|80.88|80.38|80.87|80.37|3
1736655240000|2025-01-12 04:14:00|80.89|80.39|80.89|80.39|80.89|80.39|80.88|80.38|3
1736655270000|2025-01-12 04:14:30|80.88|80.38|80.83|80.33|80.88|80.38|80.83|80.33|3
1736655280000|2025-01-12 04:14:40|80.86|80.36|80.86|80.36|80.88|80.38|80.86|80.36|6
1736655300000|2025-01-12 04:15:00|80.87|80.37|80.88|80.38|80.89|80.39|80.87|80.37|3
1736655310000|2025-01-12 04:15:10|80.87|80.37|80.82|80.32|80.87|80.37|80.82|80.32|6
1736655330000|2025-01-12 04:15:30|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1736655340000|2025-01-12 04:15:40|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1736655360000|2025-01-12 04:16:00|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1736655380000|2025-01-12 04:16:20|80.81|80.31|80.81|80.31|80.81|80.31|80.79|80.29|5
1736655390000|2025-01-12 04:16:30|80.82|80.32|80.8|80.3|80.82|80.32|80.8|80.3|3
1736655400000|2025-01-12 04:16:40|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1736655420000|2025-01-12 04:17:00|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|4
1736655430000|2025-01-12 04:17:10|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1736655440000|2025-01-12 04:17:20|80.82|80.32|80.85|80.35|80.85|80.35|80.82|80.32|4
1736655450000|2025-01-12 04:17:30|80.84|80.34|80.82|80.32|80.84|80.34|80.82|80.32|3
1736655460000|2025-01-12 04:17:40|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736655480000|2025-01-12 04:18:00|80.84|80.34|80.84|80.34|80.84|80.34|80.82|80.32|4
1736655490000|2025-01-12 04:18:10|80.85|80.35|80.83|80.33|80.87|80.37|80.83|80.33|6
1736655510000|2025-01-12 04:18:30|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1736655520000|2025-01-12 04:18:40|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736655530000|2025-01-12 04:18:50|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1736655540000|2025-01-12 04:19:00|80.85|80.35|80.86|80.36|80.87|80.37|80.85|80.35|4
1736655560000|2025-01-12 04:19:20|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736655570000|2025-01-12 04:19:30|80.88|80.38|80.87|80.37|80.88|80.38|80.87|80.37|4
1736655580000|2025-01-12 04:19:40|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1736655590000|2025-01-12 04:19:50|80.88|80.38|80.87|80.37|80.88|80.38|80.87|80.37|2
1736655600000|2025-01-12 04:20:00|80.86|80.36|80.86|80.36|80.87|80.37|80.86|80.36|3
1736655610000|2025-01-12 04:20:10|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736655630000|2025-01-12 04:20:30|80.86|80.36|80.83|80.33|80.86|80.36|80.83|80.33|4
1736655640000|2025-01-12 04:20:40|80.84|80.34|80.87|80.37|80.87|80.37|80.84|80.34|2
1736655650000|2025-01-12 04:20:50|80.88|80.38|80.87|80.37|80.88|80.38|80.87|80.37|2
1736655670000|2025-01-12 04:21:10|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736655680000|2025-01-12 04:21:20|80.9|80.4|80.97|80.47|81|80.5|80.9|80.4|6
1736655690000|2025-01-12 04:21:30|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1736655700000|2025-01-12 04:21:40|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1736655720000|2025-01-12 04:22:00|81|80.5|81.02|80.52|81.02|80.52|81|80.5|3
1736655760000|2025-01-12 04:22:40|81.01|80.51|81.01|80.51|81.02|80.52|81.01|80.51|3
1736655770000|2025-01-12 04:22:50|81|80.5|80.98|80.48|81|80.5|80.98|80.48|3
1736655780000|2025-01-12 04:23:00|80.97|80.47|80.97|80.47|80.98|80.48|80.97|80.47|3
1736655790000|2025-01-12 04:23:10|80.98|80.48|80.98|80.48|80.99|80.49|80.98|80.48|3
1736655810000|2025-01-12 04:23:30|80.97|80.47|80.98|80.48|80.99|80.49|80.97|80.47|4
1736655830000|2025-01-12 04:23:50|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1736655840000|2025-01-12 04:24:00|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|4
1736655850000|2025-01-12 04:24:10|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1736655860000|2025-01-12 04:24:20|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1736655880000|2025-01-12 04:24:40|80.97|80.47|80.97|80.47|80.97|80.47|80.96|80.46|3
1736655910000|2025-01-12 04:25:10|80.98|80.48|81.01|80.51|81.01|80.51|80.98|80.48|4
1736655920000|2025-01-12 04:25:20|81.02|80.52|81.06|80.56|81.06|80.56|81.02|80.52|4
1736655940000|2025-01-12 04:25:40|81.03|80.53|81.06|80.56|81.06|80.56|81.03|80.53|5
1736655950000|2025-01-12 04:25:50|81.07|80.57|81.06|80.56|81.07|80.57|81.06|80.56|2
1736655970000|2025-01-12 04:26:10|81.07|80.57|81.1|80.6|81.1|80.6|81.07|80.57|3
1736655980000|2025-01-12 04:26:20|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1736655990000|2025-01-12 04:26:30|81.08|80.58|81.1|80.6|81.11|80.61|81.08|80.58|4
1736656000000|2025-01-12 04:26:40|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1736656010000|2025-01-12 04:26:50|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1736656040000|2025-01-12 04:27:20|81.09|80.59|81.09|80.59|81.1|80.6|81.09|80.59|3
1736656050000|2025-01-12 04:27:30|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1736656070000|2025-01-12 04:27:50|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1736656080000|2025-01-12 04:28:00|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1736656100000|2025-01-12 04:28:20|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1736656110000|2025-01-12 04:28:30|81.08|80.58|81.11|80.61|81.11|80.61|81.08|80.58|3
1736656120000|2025-01-12 04:28:40|81.1|80.6|81.09|80.59|81.11|80.61|81.09|80.59|7
1736656130000|2025-01-12 04:28:50|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|4
1736656140000|2025-01-12 04:29:00|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1736656150000|2025-01-12 04:29:10|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1736656160000|2025-01-12 04:29:20|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1736656180000|2025-01-12 04:29:40|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1736656190000|2025-01-12 04:29:50|81.12|80.62|81.1|80.6|81.12|80.62|81.1|80.6|3
1736656200000|2025-01-12 04:30:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736656210000|2025-01-12 04:30:10|81.1|80.6|81.08|80.58|81.1|80.6|81.07|80.57|4
1736656230000|2025-01-12 04:30:30|81.07|80.57|81.08|80.58|81.08|80.58|81.07|80.57|2
1736656260000|2025-01-12 04:31:00|81.1|80.6|81.08|80.58|81.1|80.6|81.08|80.58|5
1736656270000|2025-01-12 04:31:10|81.07|80.57|81.07|80.57|81.09|80.59|81.07|80.57|4
1736656310000|2025-01-12 04:31:50|81.04|80.54|81.04|80.54|81.04|80.54|81.02|80.52|4
1736656320000|2025-01-12 04:32:00|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1736656330000|2025-01-12 04:32:10|81.03|80.53|81.03|80.53|81.03|80.53|81.02|80.52|3
1736656340000|2025-01-12 04:32:20|81.02|80.52|80.98|80.48|81.02|80.52|80.98|80.48|5
1736656350000|2025-01-12 04:32:30|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1736656360000|2025-01-12 04:32:40|81.01|80.51|81|80.5|81.01|80.51|81|80.5|2
1736656380000|2025-01-12 04:33:00|81.02|80.52|81.05|80.55|81.05|80.55|81.01|80.51|7
1736656390000|2025-01-12 04:33:10|81.06|80.56|81.1|80.6|81.1|80.6|81.06|80.56|6
1736656400000|2025-01-12 04:33:20|81.11|80.61|81.12|80.62|81.12|80.62|81.1|80.6|4
1736656420000|2025-01-12 04:33:40|81.11|80.61|81.09|80.59|81.11|80.61|81.09|80.59|3
1736656450000|2025-01-12 04:34:10|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1736656460000|2025-01-12 04:34:20|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1736656480000|2025-01-12 04:34:40|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1736656490000|2025-01-12 04:34:50|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1736656500000|2025-01-12 04:35:00|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1736656510000|2025-01-12 04:35:10|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1736656530000|2025-01-12 04:35:30|81.11|80.61|81.12|80.62|81.12|80.62|81.1|80.6|4
1736656580000|2025-01-12 04:36:20|81.14|80.64|81.18|80.68|81.19|80.69|81.13|80.63|5
1736656590000|2025-01-12 04:36:30|81.17|80.67|81.14|80.64|81.17|80.67|81.14|80.64|4
1736656600000|2025-01-12 04:36:40|81.15|80.65|81.2|80.7|81.2|80.7|81.15|80.65|3
1736656610000|2025-01-12 04:36:50|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1736656620000|2025-01-12 04:37:00|81.2|80.7|81.21|80.71|81.22|80.72|81.2|80.7|8
1736656630000|2025-01-12 04:37:10|81.2|80.7|81.17|80.67|81.2|80.7|81.17|80.67|4
1736656640000|2025-01-12 04:37:20|81.18|80.68|81.14|80.64|81.18|80.68|81.14|80.64|3
1736656650000|2025-01-12 04:37:30|81.16|80.66|81.17|80.67|81.18|80.68|81.15|80.65|5
1736656660000|2025-01-12 04:37:40|81.16|80.66|81.13|80.63|81.16|80.66|81.13|80.63|3
1736656670000|2025-01-12 04:37:50|81.14|80.64|81.18|80.68|81.18|80.68|81.14|80.64|4
1736656690000|2025-01-12 04:38:10|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1736656710000|2025-01-12 04:38:30|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|4
1736656730000|2025-01-12 04:38:50|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1736656740000|2025-01-12 04:39:00|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1736656750000|2025-01-12 04:39:10|81.18|80.68|81.18|80.68|81.19|80.69|81.17|80.67|5
1736656760000|2025-01-12 04:39:20|81.19|80.69|81.15|80.65|81.19|80.69|81.15|80.65|5
1736656770000|2025-01-12 04:39:30|81.14|80.64|81.17|80.67|81.17|80.67|81.14|80.64|2
1736656790000|2025-01-12 04:39:50|81.16|80.66|81.16|80.66|81.16|80.66|81.14|80.64|5
1736656800000|2025-01-12 04:40:00|81.17|80.67|81.18|80.68|81.18|80.68|81.15|80.65|6
1736656810000|2025-01-12 04:40:10|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1736656820000|2025-01-12 04:40:20|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1736656830000|2025-01-12 04:40:30|81.19|80.69|81.19|80.69|81.2|80.7|81.19|80.69|3
1736656850000|2025-01-12 04:40:50|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1736656860000|2025-01-12 04:41:00|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1736656870000|2025-01-12 04:41:10|81.18|80.68|81.14|80.64|81.18|80.68|81.14|80.64|3
1736656880000|2025-01-12 04:41:20|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1736656890000|2025-01-12 04:41:30|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1736656910000|2025-01-12 04:41:50|81.18|80.68|81.17|80.67|81.18|80.68|81.17|80.67|4
1736656920000|2025-01-12 04:42:00|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1736656930000|2025-01-12 04:42:10|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|2
1736656950000|2025-01-12 04:42:30|81.17|80.67|81.18|80.68|81.18|80.68|81.17|80.67|2
1736656980000|2025-01-12 04:43:00|81.19|80.69|81.19|80.69|81.19|80.69|81.18|80.68|3
1736657000000|2025-01-12 04:43:20|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1736657020000|2025-01-12 04:43:40|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1736657030000|2025-01-12 04:43:50|81.2|80.7|81.18|80.68|81.2|80.7|81.18|80.68|4
1736657040000|2025-01-12 04:44:00|81.19|80.69|81.26|80.76|81.26|80.76|81.18|80.68|6
1736657050000|2025-01-12 04:44:10|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1736657060000|2025-01-12 04:44:20|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1736657090000|2025-01-12 04:44:50|81.25|80.75|81.24|80.74|81.25|80.75|81.24|80.74|2
1736657100000|2025-01-12 04:45:00|81.25|80.75|81.25|80.75|81.25|80.75|81.24|80.74|3
1736657110000|2025-01-12 04:45:10|81.27|80.77|81.25|80.75|81.27|80.77|81.25|80.75|5
1736657120000|2025-01-12 04:45:20|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1736657130000|2025-01-12 04:45:30|81.26|80.76|81.27|80.77|81.28|80.78|81.26|80.76|6
1736657140000|2025-01-12 04:45:40|81.25|80.75|81.27|80.77|81.27|80.77|81.25|80.75|3
1736657160000|2025-01-12 04:46:00|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1736657170000|2025-01-12 04:46:10|81.25|80.75|81.24|80.74|81.25|80.75|81.24|80.74|2
1736657190000|2025-01-12 04:46:30|81.23|80.73|81.22|80.72|81.24|80.74|81.22|80.72|4
1736657200000|2025-01-12 04:46:40|81.21|80.71|81.14|80.64|81.21|80.71|81.14|80.64|7
1736657210000|2025-01-12 04:46:50|81.15|80.65|81.15|80.65|81.16|80.66|81.15|80.65|5
1736657220000|2025-01-12 04:47:00|81.16|80.66|81.15|80.65|81.19|80.69|81.14|80.64|11
1736657230000|2025-01-12 04:47:10|81.14|80.64|81.14|80.64|81.15|80.65|81.14|80.64|3
1736657260000|2025-01-12 04:47:40|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1736657270000|2025-01-12 04:47:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|6
1736657280000|2025-01-12 04:48:00|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|3
1736657290000|2025-01-12 04:48:10|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1736657300000|2025-01-12 04:48:20|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1736657310000|2025-01-12 04:48:30|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1736657320000|2025-01-12 04:48:40|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1736657330000|2025-01-12 04:48:50|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1736657340000|2025-01-12 04:49:00|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|4
1736657350000|2025-01-12 04:49:10|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736657360000|2025-01-12 04:49:20|81.1|80.6|81.09|80.59|81.1|80.6|81.08|80.58|3
1736657370000|2025-01-12 04:49:30|81.08|80.58|81.05|80.55|81.08|80.58|81.05|80.55|4
1736657390000|2025-01-12 04:49:50|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|4
1736657400000|2025-01-12 04:50:00|81.07|80.57|81.04|80.54|81.08|80.58|81.04|80.54|8
1736657410000|2025-01-12 04:50:10|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1736657420000|2025-01-12 04:50:20|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|4
1736657430000|2025-01-12 04:50:30|81.03|80.53|81.05|80.55|81.05|80.55|81.03|80.53|3
1736657440000|2025-01-12 04:50:40|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1736657450000|2025-01-12 04:50:50|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1736657460000|2025-01-12 04:51:00|81.04|80.54|81|80.5|81.04|80.54|81|80.5|6
1736657470000|2025-01-12 04:51:10|80.99|80.49|80.94|80.44|80.99|80.49|80.94|80.44|2
1736657480000|2025-01-12 04:51:20|80.96|80.46|80.95|80.45|80.96|80.46|80.95|80.45|2
1736657490000|2025-01-12 04:51:30|80.96|80.46|80.97|80.47|80.98|80.48|80.96|80.46|6
1736657500000|2025-01-12 04:51:40|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1736657510000|2025-01-12 04:51:50|80.96|80.46|80.95|80.45|80.96|80.46|80.94|80.44|4
1736657520000|2025-01-12 04:52:00|80.96|80.46|80.94|80.44|80.96|80.46|80.94|80.44|3
1736657530000|2025-01-12 04:52:10|80.93|80.43|80.9|80.4|80.93|80.43|80.9|80.4|6
1736657540000|2025-01-12 04:52:20|80.89|80.39|80.87|80.37|80.89|80.39|80.86|80.36|4
1736657550000|2025-01-12 04:52:30|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|2
1736657560000|2025-01-12 04:52:40|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1736657580000|2025-01-12 04:53:00|80.89|80.39|80.94|80.44|80.94|80.44|80.89|80.39|4
1736657590000|2025-01-12 04:53:10|80.93|80.43|80.91|80.41|80.93|80.43|80.9|80.4|3
1736657600000|2025-01-12 04:53:20|80.9|80.4|80.92|80.42|80.93|80.43|80.9|80.4|5
1736657610000|2025-01-12 04:53:30|80.93|80.43|80.95|80.45|80.95|80.45|80.93|80.43|3
1736657620000|2025-01-12 04:53:40|80.97|80.47|80.97|80.47|80.97|80.47|80.95|80.45|4
1736657630000|2025-01-12 04:53:50|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|4
1736657650000|2025-01-12 04:54:10|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1736657660000|2025-01-12 04:54:20|80.95|80.45|80.92|80.42|80.95|80.45|80.92|80.42|4
1736657690000|2025-01-12 04:54:50|80.93|80.43|80.97|80.47|80.97|80.47|80.93|80.43|4
1736657700000|2025-01-12 04:55:00|80.96|80.46|80.94|80.44|80.96|80.46|80.93|80.43|5
1736657710000|2025-01-12 04:55:10|80.95|80.45|80.98|80.48|80.98|80.48|80.95|80.45|3
1736657720000|2025-01-12 04:55:20|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1736657730000|2025-01-12 04:55:30|80.99|80.49|80.99|80.49|81|80.5|80.99|80.49|3
1736657740000|2025-01-12 04:55:40|80.98|80.48|80.98|80.48|80.99|80.49|80.98|80.48|3
1736657750000|2025-01-12 04:55:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|4
1736657760000|2025-01-12 04:56:00|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1736657770000|2025-01-12 04:56:10|81|80.5|81|80.5|81.01|80.51|81|80.5|3
1736657820000|2025-01-12 04:57:00|80.99|80.49|81|80.5|81|80.5|80.99|80.49|4
1736657830000|2025-01-12 04:57:10|80.99|80.49|81|80.5|81.01|80.51|80.99|80.49|4
1736657840000|2025-01-12 04:57:20|81.01|80.51|81|80.5|81.01|80.51|81|80.5|2
1736657860000|2025-01-12 04:57:40|80.99|80.49|80.99|80.49|81|80.5|80.99|80.49|3
1736657870000|2025-01-12 04:57:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1736657880000|2025-01-12 04:58:00|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1736657890000|2025-01-12 04:58:10|81.01|80.51|81|80.5|81.01|80.51|81|80.5|4
1736657900000|2025-01-12 04:58:20|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1736657920000|2025-01-12 04:58:40|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1736657930000|2025-01-12 04:58:50|81|80.5|81.02|80.52|81.02|80.52|81|80.5|2
1736657940000|2025-01-12 04:59:00|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1736657990000|2025-01-12 04:59:50|81.03|80.53|81.05|80.55|81.05|80.55|81.03|80.53|3
1736658000000|2025-01-12 05:00:00|81.06|80.56|81.1|80.6|81.1|80.6|81.06|80.56|3
1736658020000|2025-01-12 05:00:20|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736658030000|2025-01-12 05:00:30|81.14|80.64|81.16|80.66|81.16|80.66|81.13|80.63|5
1736658040000|2025-01-12 05:00:40|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1736658050000|2025-01-12 05:00:50|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1736658060000|2025-01-12 05:01:00|81.12|80.62|81.14|80.64|81.14|80.64|81.12|80.62|3
1736658070000|2025-01-12 05:01:10|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1736658090000|2025-01-12 05:01:30|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|3
1736658100000|2025-01-12 05:01:40|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736658160000|2025-01-12 05:02:40|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736658190000|2025-01-12 05:03:10|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1736658220000|2025-01-12 05:03:40|81.13|80.63|81.18|80.68|81.18|80.68|81.13|80.63|3
1736658240000|2025-01-12 05:04:00|81.17|80.67|81.11|80.61|81.17|80.67|81.11|80.61|4
1736658250000|2025-01-12 05:04:10|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1736658260000|2025-01-12 05:04:20|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736658310000|2025-01-12 05:05:10|81.1|80.6|81.09|80.59|81.11|80.61|81.08|80.58|6
1736658320000|2025-01-12 05:05:20|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|3
1736658350000|2025-01-12 05:05:50|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736658370000|2025-01-12 05:06:10|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1736658400000|2025-01-12 05:06:40|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1736658410000|2025-01-12 05:06:50|81.16|80.66|81.14|80.64|81.16|80.66|81.13|80.63|7
1736658420000|2025-01-12 05:07:00|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1736658440000|2025-01-12 05:07:20|81.12|80.62|81.11|80.61|81.13|80.63|81.11|80.61|4
1736658460000|2025-01-12 05:07:40|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1736658470000|2025-01-12 05:07:50|81.11|80.61|81.09|80.59|81.11|80.61|81.09|80.59|3
1736658480000|2025-01-12 05:08:00|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736658500000|2025-01-12 05:08:20|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1736658510000|2025-01-12 05:08:30|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1736658530000|2025-01-12 05:08:50|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1736658550000|2025-01-12 05:09:10|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1736658560000|2025-01-12 05:09:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1736658570000|2025-01-12 05:09:30|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1736658580000|2025-01-12 05:09:40|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|2
1736658600000|2025-01-12 05:10:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736658610000|2025-01-12 05:10:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736658620000|2025-01-12 05:10:20|81.09|80.59|81.07|80.57|81.09|80.59|81.07|80.57|5
1736658630000|2025-01-12 05:10:30|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1736658650000|2025-01-12 05:10:50|81.02|80.52|81.04|80.54|81.04|80.54|81.02|80.52|5
1736658660000|2025-01-12 05:11:00|81.07|80.57|81.06|80.56|81.07|80.57|81.06|80.56|2
1736658680000|2025-01-12 05:11:20|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736658710000|2025-01-12 05:11:50|81.06|80.56|81.04|80.54|81.06|80.56|81.04|80.54|3
1736658720000|2025-01-12 05:12:00|81.05|80.55|81.07|80.57|81.08|80.58|81.05|80.55|7
1736658740000|2025-01-12 05:12:20|81.06|80.56|81.03|80.53|81.06|80.56|81.03|80.53|3
1736658750000|2025-01-12 05:12:30|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|4
1736658760000|2025-01-12 05:12:40|81.04|80.54|81.04|80.54|81.05|80.55|81.03|80.53|4
1736658770000|2025-01-12 05:12:50|81.03|80.53|81.05|80.55|81.05|80.55|81.03|80.53|3
1736658780000|2025-01-12 05:13:00|81.04|80.54|81.08|80.58|81.08|80.58|81.04|80.54|3
1736658790000|2025-01-12 05:13:10|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736658810000|2025-01-12 05:13:30|81.08|80.58|81.09|80.59|81.1|80.6|81.08|80.58|3
1736658840000|2025-01-12 05:14:00|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736658850000|2025-01-12 05:14:10|81.09|80.59|81.09|80.59|81.09|80.59|81.08|80.58|3
1736658860000|2025-01-12 05:14:20|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1736658870000|2025-01-12 05:14:30|81.08|80.58|81.11|80.61|81.11|80.61|81.08|80.58|4
1736658880000|2025-01-12 05:14:40|81.13|80.63|81.16|80.66|81.16|80.66|81.13|80.63|2
1736658890000|2025-01-12 05:14:50|81.15|80.65|81.13|80.63|81.15|80.65|81.13|80.63|2
1736658900000|2025-01-12 05:15:00|81.15|80.65|81.17|80.67|81.17|80.67|81.15|80.65|3
1736658910000|2025-01-12 05:15:10|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1736658920000|2025-01-12 05:15:20|81.15|80.65|81.15|80.65|81.16|80.66|81.15|80.65|3
1736658930000|2025-01-12 05:15:30|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1736658960000|2025-01-12 05:16:00|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1736658970000|2025-01-12 05:16:10|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736658980000|2025-01-12 05:16:20|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|4
1736659000000|2025-01-12 05:16:40|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1736659010000|2025-01-12 05:16:50|81.06|80.56|81.04|80.54|81.06|80.56|81.04|80.54|2
1736659020000|2025-01-12 05:17:00|81.05|80.55|81.07|80.57|81.07|80.57|81.05|80.55|4
1736659030000|2025-01-12 05:17:10|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|3
1736659040000|2025-01-12 05:17:20|81.07|80.57|81.08|80.58|81.08|80.58|81.07|80.57|2
1736659050000|2025-01-12 05:17:30|81.09|80.59|81.06|80.56|81.09|80.59|81.06|80.56|4
1736659060000|2025-01-12 05:17:40|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736659080000|2025-01-12 05:18:00|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1736659100000|2025-01-12 05:18:20|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1736659110000|2025-01-12 05:18:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736659130000|2025-01-12 05:18:50|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1736659140000|2025-01-12 05:19:00|81.07|80.57|81.03|80.53|81.07|80.57|81.03|80.53|4
1736659150000|2025-01-12 05:19:10|81.02|80.52|80.98|80.48|81.02|80.52|80.98|80.48|5
1736659170000|2025-01-12 05:19:30|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|2
1736659180000|2025-01-12 05:19:40|80.94|80.44|80.93|80.43|80.94|80.44|80.91|80.41|5
1736659190000|2025-01-12 05:19:50|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1736659200000|2025-01-12 05:20:00|80.93|80.43|80.94|80.44|80.94|80.44|80.93|80.43|4
1736659210000|2025-01-12 05:20:10|80.95|80.45|80.96|80.46|80.97|80.47|80.95|80.45|3
1736659240000|2025-01-12 05:20:40|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1736659250000|2025-01-12 05:20:50|81|80.5|80.92|80.42|81|80.5|80.92|80.42|7
1736659260000|2025-01-12 05:21:00|80.93|80.43|80.93|80.43|80.94|80.44|80.93|80.43|3
1736659280000|2025-01-12 05:21:20|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1736659290000|2025-01-12 05:21:30|80.93|80.43|80.93|80.43|80.94|80.44|80.93|80.43|3
1736659300000|2025-01-12 05:21:40|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|4
1736659310000|2025-01-12 05:21:50|80.92|80.42|80.95|80.45|80.96|80.46|80.92|80.42|6
1736659320000|2025-01-12 05:22:00|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1736659330000|2025-01-12 05:22:10|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1736659350000|2025-01-12 05:22:30|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1736659360000|2025-01-12 05:22:40|80.99|80.49|81|80.5|81.01|80.51|80.99|80.49|5
1736659380000|2025-01-12 05:23:00|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736659390000|2025-01-12 05:23:10|81|80.5|80.98|80.48|81|80.5|80.98|80.48|3
1736659400000|2025-01-12 05:23:20|81|80.5|80.98|80.48|81|80.5|80.98|80.48|2
1736659410000|2025-01-12 05:23:30|80.99|80.49|80.99|80.49|81|80.5|80.99|80.49|3
1736659420000|2025-01-12 05:23:40|81|80.5|80.97|80.47|81.01|80.51|80.97|80.47|6
1736659430000|2025-01-12 05:23:50|80.96|80.46|80.96|80.46|80.98|80.48|80.96|80.46|3
1736659450000|2025-01-12 05:24:10|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1736659460000|2025-01-12 05:24:20|80.96|80.46|80.97|80.47|80.97|80.47|80.95|80.45|3
1736659470000|2025-01-12 05:24:30|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1736659480000|2025-01-12 05:24:40|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1736659500000|2025-01-12 05:25:00|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1736659530000|2025-01-12 05:25:30|80.97|80.47|81|80.5|81.01|80.51|80.97|80.47|7
1736659540000|2025-01-12 05:25:40|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736659550000|2025-01-12 05:25:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1736659560000|2025-01-12 05:26:00|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1736659570000|2025-01-12 05:26:10|81|80.5|81|80.5|81|80.5|80.99|80.49|5
1736659590000|2025-01-12 05:26:30|81.02|80.52|81.02|80.52|81.03|80.53|81.01|80.51|5
1736659600000|2025-01-12 05:26:40|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1736659610000|2025-01-12 05:26:50|81.03|80.53|81.07|80.57|81.07|80.57|81.03|80.53|3
1736659620000|2025-01-12 05:27:00|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1736659630000|2025-01-12 05:27:10|81.09|80.59|81.08|80.58|81.09|80.59|81.07|80.57|3
1736659640000|2025-01-12 05:27:20|81.07|80.57|81.06|80.56|81.07|80.57|81.06|80.56|2
1736659650000|2025-01-12 05:27:30|81.05|80.55|81.03|80.53|81.05|80.55|81.03|80.53|3
1736659660000|2025-01-12 05:27:40|81.05|80.55|81.07|80.57|81.07|80.57|81.05|80.55|2
1736659680000|2025-01-12 05:28:00|81.06|80.56|81.03|80.53|81.06|80.56|81.03|80.53|3
1736659690000|2025-01-12 05:28:10|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1736659710000|2025-01-12 05:28:30|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1736659720000|2025-01-12 05:28:40|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1736659730000|2025-01-12 05:28:50|81.04|80.54|81.06|80.56|81.07|80.57|81.04|80.54|5
1736659750000|2025-01-12 05:29:10|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736659760000|2025-01-12 05:29:20|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1736659790000|2025-01-12 05:29:50|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1736659800000|2025-01-12 05:30:00|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1736659820000|2025-01-12 05:30:20|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1736659830000|2025-01-12 05:30:30|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1736659840000|2025-01-12 05:30:40|81.01|80.51|80.98|80.48|81.02|80.52|80.98|80.48|4
1736659850000|2025-01-12 05:30:50|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1736659860000|2025-01-12 05:31:00|81|80.5|80.97|80.47|81|80.5|80.97|80.47|4
1736659870000|2025-01-12 05:31:10|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1736659880000|2025-01-12 05:31:20|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1736659900000|2025-01-12 05:31:40|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1736659910000|2025-01-12 05:31:50|80.95|80.45|80.93|80.43|80.95|80.45|80.92|80.42|5
1736659920000|2025-01-12 05:32:00|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1736659950000|2025-01-12 05:32:30|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|4
1736659960000|2025-01-12 05:32:40|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1736659980000|2025-01-12 05:33:00|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1736659990000|2025-01-12 05:33:10|81|80.5|81|80.5|81|80.5|80.99|80.49|3
1736660000000|2025-01-12 05:33:20|81.01|80.51|81.04|80.54|81.05|80.55|81.01|80.51|4
1736660010000|2025-01-12 05:33:30|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1736660020000|2025-01-12 05:33:40|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1736660060000|2025-01-12 05:34:20|81.03|80.53|81.01|80.51|81.03|80.53|81.01|80.51|3
1736660070000|2025-01-12 05:34:30|81|80.5|80.98|80.48|81|80.5|80.98|80.48|3
1736660080000|2025-01-12 05:34:40|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1736660120000|2025-01-12 05:35:20|80.97|80.47|80.98|80.48|80.99|80.49|80.97|80.47|3
1736660130000|2025-01-12 05:35:30|80.99|80.49|81.01|80.51|81.01|80.51|80.99|80.49|2
1736660140000|2025-01-12 05:35:40|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1736660160000|2025-01-12 05:36:00|81|80.5|81.01|80.51|81.01|80.51|81|80.5|2
1736660170000|2025-01-12 05:36:10|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1736660180000|2025-01-12 05:36:20|81.01|80.51|80.92|80.42|81.01|80.51|80.92|80.42|9
1736660190000|2025-01-12 05:36:30|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|4
1736660200000|2025-01-12 05:36:40|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736660210000|2025-01-12 05:36:50|80.87|80.37|80.88|80.38|80.88|80.38|80.87|80.37|2
1736660220000|2025-01-12 05:37:00|80.87|80.37|80.82|80.32|80.87|80.37|80.82|80.32|5
1736660250000|2025-01-12 05:37:30|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736660260000|2025-01-12 05:37:40|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1736660270000|2025-01-12 05:37:50|80.83|80.33|80.87|80.37|80.87|80.37|80.82|80.32|7
1736660280000|2025-01-12 05:38:00|80.86|80.36|80.86|80.36|80.86|80.36|80.83|80.33|6
1736660290000|2025-01-12 05:38:10|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1736660300000|2025-01-12 05:38:20|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|2
1736660310000|2025-01-12 05:38:30|80.85|80.35|80.82|80.32|80.85|80.35|80.82|80.32|4
1736660320000|2025-01-12 05:38:40|80.81|80.31|80.81|80.31|80.82|80.32|80.81|80.31|3
1736660330000|2025-01-12 05:38:50|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1736660340000|2025-01-12 05:39:00|80.84|80.34|80.79|80.29|80.84|80.34|80.79|80.29|5
1736660350000|2025-01-12 05:39:10|80.78|80.28|80.72|80.22|80.78|80.28|80.71|80.21|9
1736660360000|2025-01-12 05:39:20|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|2
1736660380000|2025-01-12 05:39:40|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736660390000|2025-01-12 05:39:50|80.7|80.2|80.72|80.22|80.72|80.22|80.7|80.2|5
1736660400000|2025-01-12 05:40:00|80.73|80.23|80.71|80.21|80.73|80.23|80.71|80.21|3
1736660410000|2025-01-12 05:40:10|80.72|80.22|80.71|80.21|80.72|80.22|80.71|80.21|2
1736660420000|2025-01-12 05:40:20|80.74|80.24|80.73|80.23|80.74|80.24|80.73|80.23|2
1736660430000|2025-01-12 05:40:30|80.74|80.24|80.73|80.23|80.74|80.24|80.73|80.23|2
1736660440000|2025-01-12 05:40:40|80.71|80.21|80.76|80.26|80.77|80.27|80.71|80.21|7
1736660450000|2025-01-12 05:40:50|80.77|80.27|80.81|80.31|80.81|80.31|80.77|80.27|6
1736660460000|2025-01-12 05:41:00|80.8|80.3|80.77|80.27|80.81|80.31|80.77|80.27|6
1736660470000|2025-01-12 05:41:10|80.76|80.26|80.76|80.26|80.77|80.27|80.75|80.25|4
1736660490000|2025-01-12 05:41:30|80.77|80.27|80.79|80.29|80.8|80.3|80.77|80.27|6
1736660510000|2025-01-12 05:41:50|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736660520000|2025-01-12 05:42:00|80.81|80.31|80.82|80.32|80.83|80.33|80.81|80.31|5
1736660530000|2025-01-12 05:42:10|80.81|80.31|80.81|80.31|80.81|80.31|80.8|80.3|3
1736660540000|2025-01-12 05:42:20|80.82|80.32|80.83|80.33|80.84|80.34|80.82|80.32|8
1736660550000|2025-01-12 05:42:30|80.82|80.32|80.85|80.35|80.85|80.35|80.82|80.32|3
1736660560000|2025-01-12 05:42:40|80.84|80.34|80.82|80.32|80.84|80.34|80.82|80.32|5
1736660580000|2025-01-12 05:43:00|80.81|80.31|80.81|80.31|80.83|80.33|80.81|80.31|4
1736660590000|2025-01-12 05:43:10|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736660600000|2025-01-12 05:43:20|80.81|80.31|80.81|80.31|80.81|80.31|80.8|80.3|3
1736660630000|2025-01-12 05:43:50|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1736660640000|2025-01-12 05:44:00|80.8|80.3|80.77|80.27|80.8|80.3|80.77|80.27|4
1736660650000|2025-01-12 05:44:10|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1736660660000|2025-01-12 05:44:20|80.79|80.29|80.81|80.31|80.81|80.31|80.79|80.29|3
1736660670000|2025-01-12 05:44:30|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736660680000|2025-01-12 05:44:40|80.81|80.31|80.86|80.36|80.86|80.36|80.8|80.3|9
1736660700000|2025-01-12 05:45:00|80.85|80.35|80.86|80.36|80.86|80.36|80.82|80.32|8
1736660710000|2025-01-12 05:45:10|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1736660720000|2025-01-12 05:45:20|80.87|80.37|80.88|80.38|80.88|80.38|80.87|80.37|2
1736660730000|2025-01-12 05:45:30|80.87|80.37|80.87|80.37|80.87|80.37|80.86|80.36|3
1736660740000|2025-01-12 05:45:40|80.88|80.38|80.86|80.36|80.88|80.38|80.86|80.36|5
1736660750000|2025-01-12 05:45:50|80.87|80.37|80.87|80.37|80.88|80.38|80.87|80.37|3
1736660760000|2025-01-12 05:46:00|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|2
1736660800000|2025-01-12 05:46:40|80.88|80.38|80.87|80.37|80.88|80.38|80.87|80.37|2
1736660830000|2025-01-12 05:47:10|80.88|80.38|80.9|80.4|80.9|80.4|80.88|80.38|3
1736660840000|2025-01-12 05:47:20|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736660850000|2025-01-12 05:47:30|80.88|80.38|80.86|80.36|80.88|80.38|80.86|80.36|3
1736660860000|2025-01-12 05:47:40|80.85|80.35|80.84|80.34|80.85|80.35|80.83|80.33|4
1736660870000|2025-01-12 05:47:50|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736660880000|2025-01-12 05:48:00|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1736660890000|2025-01-12 05:48:10|80.83|80.33|80.82|80.32|80.83|80.33|80.82|80.32|4
1736660910000|2025-01-12 05:48:30|80.86|80.36|80.86|80.36|80.87|80.37|80.86|80.36|3
1736660920000|2025-01-12 05:48:40|80.85|80.35|80.82|80.32|80.85|80.35|80.81|80.31|6
1736660930000|2025-01-12 05:48:50|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736660950000|2025-01-12 05:49:10|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|2
1736660960000|2025-01-12 05:49:20|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1736660970000|2025-01-12 05:49:30|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736660980000|2025-01-12 05:49:40|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1736661030000|2025-01-12 05:50:30|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1736661040000|2025-01-12 05:50:40|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|4
1736661050000|2025-01-12 05:50:50|80.85|80.35|80.83|80.33|80.85|80.35|80.83|80.33|2
1736661060000|2025-01-12 05:51:00|80.85|80.35|80.86|80.36|80.87|80.37|80.85|80.35|4
1736661070000|2025-01-12 05:51:10|80.85|80.35|80.85|80.35|80.86|80.36|80.83|80.33|6
1736661080000|2025-01-12 05:51:20|80.84|80.34|80.82|80.32|80.84|80.34|80.82|80.32|3
1736661100000|2025-01-12 05:51:40|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736661110000|2025-01-12 05:51:50|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1736661120000|2025-01-12 05:52:00|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|2
1736661130000|2025-01-12 05:52:10|80.78|80.28|80.78|80.28|80.79|80.29|80.77|80.27|5
1736661140000|2025-01-12 05:52:20|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1736661150000|2025-01-12 05:52:30|80.76|80.26|80.76|80.26|80.76|80.26|80.75|80.25|3
1736661170000|2025-01-12 05:52:50|80.75|80.25|80.75|80.25|80.76|80.26|80.75|80.25|3
1736661180000|2025-01-12 05:53:00|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1736661190000|2025-01-12 05:53:10|80.77|80.27|80.76|80.26|80.77|80.27|80.76|80.26|2
1736661200000|2025-01-12 05:53:20|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1736661220000|2025-01-12 05:53:40|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1736661260000|2025-01-12 05:54:20|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736661270000|2025-01-12 05:54:30|80.82|80.32|80.84|80.34|80.84|80.34|80.81|80.31|5
1736661300000|2025-01-12 05:55:00|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736661310000|2025-01-12 05:55:10|80.82|80.32|80.81|80.31|80.83|80.33|80.81|80.31|4
1736661320000|2025-01-12 05:55:20|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1736661350000|2025-01-12 05:55:50|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736661360000|2025-01-12 05:56:00|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1736661370000|2025-01-12 05:56:10|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1736661380000|2025-01-12 05:56:20|80.81|80.31|80.83|80.33|80.83|80.33|80.81|80.31|3
1736661390000|2025-01-12 05:56:30|80.84|80.34|80.87|80.37|80.87|80.37|80.84|80.34|4
1736661410000|2025-01-12 05:56:50|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1736661420000|2025-01-12 05:57:00|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736661430000|2025-01-12 05:57:10|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1736661440000|2025-01-12 05:57:20|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736661450000|2025-01-12 05:57:30|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1736661460000|2025-01-12 05:57:40|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736661470000|2025-01-12 05:57:50|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1736661490000|2025-01-12 05:58:10|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736661570000|2025-01-12 05:59:30|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1736661580000|2025-01-12 05:59:40|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736661600000|2025-01-12 06:00:00|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|4
1736661620000|2025-01-12 06:00:20|80.87|80.37|80.87|80.37|80.88|80.38|80.87|80.37|3
1736661640000|2025-01-12 06:00:40|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1736661650000|2025-01-12 06:00:50|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736661660000|2025-01-12 06:01:00|80.88|80.38|80.93|80.43|80.93|80.43|80.88|80.38|4
1736661670000|2025-01-12 06:01:10|80.97|80.47|80.99|80.49|80.99|80.49|80.97|80.47|9
1736661680000|2025-01-12 06:01:20|80.98|80.48|80.98|80.48|80.98|80.48|80.96|80.46|4
1736661690000|2025-01-12 06:01:30|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|2
1736661700000|2025-01-12 06:01:40|80.97|80.47|80.97|80.47|80.98|80.48|80.97|80.47|3
1736661710000|2025-01-12 06:01:50|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1736661720000|2025-01-12 06:02:00|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1736661730000|2025-01-12 06:02:10|80.96|80.46|80.93|80.43|80.96|80.46|80.92|80.42|4
1736661750000|2025-01-12 06:02:30|80.92|80.42|80.89|80.39|80.92|80.42|80.89|80.39|3
1736661770000|2025-01-12 06:02:50|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|4
1736661780000|2025-01-12 06:03:00|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|6
1736661790000|2025-01-12 06:03:10|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|4
1736661800000|2025-01-12 06:03:20|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1736661810000|2025-01-12 06:03:30|80.89|80.39|80.89|80.39|80.89|80.39|80.88|80.38|3
1736661820000|2025-01-12 06:03:40|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1736661830000|2025-01-12 06:03:50|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736661840000|2025-01-12 06:04:00|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1736661860000|2025-01-12 06:04:20|80.89|80.39|80.9|80.4|80.9|80.4|80.88|80.38|4
1736661880000|2025-01-12 06:04:40|80.89|80.39|80.87|80.37|80.9|80.4|80.87|80.37|7
1736661900000|2025-01-12 06:05:00|80.84|80.34|80.77|80.27|80.84|80.34|80.77|80.27|7
1736661920000|2025-01-12 06:05:20|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1736661930000|2025-01-12 06:05:30|80.79|80.29|80.79|80.29|80.8|80.3|80.79|80.29|3
1736661950000|2025-01-12 06:05:50|80.8|80.3|80.83|80.33|80.83|80.33|80.8|80.3|4
1736661980000|2025-01-12 06:06:20|80.82|80.32|80.88|80.38|80.88|80.38|80.82|80.32|5
1736661990000|2025-01-12 06:06:30|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1736662040000|2025-01-12 06:07:20|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736662060000|2025-01-12 06:07:40|80.88|80.38|80.87|80.37|80.88|80.38|80.84|80.34|5
1736662080000|2025-01-12 06:08:00|80.86|80.36|80.84|80.34|80.87|80.37|80.84|80.34|6
1736662090000|2025-01-12 06:08:10|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1736662140000|2025-01-12 06:09:00|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1736662150000|2025-01-12 06:09:10|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1736662160000|2025-01-12 06:09:20|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736662170000|2025-01-12 06:09:30|80.79|80.29|80.8|80.3|80.81|80.31|80.79|80.29|3
1736662180000|2025-01-12 06:09:40|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|4
1736662190000|2025-01-12 06:09:50|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736662210000|2025-01-12 06:10:10|80.8|80.3|80.78|80.28|80.81|80.31|80.78|80.28|5
1736662220000|2025-01-12 06:10:20|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1736662230000|2025-01-12 06:10:30|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1736662240000|2025-01-12 06:10:40|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|4
1736662250000|2025-01-12 06:10:50|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1736662260000|2025-01-12 06:11:00|80.81|80.31|80.81|80.31|80.81|80.31|80.8|80.3|3
1736662270000|2025-01-12 06:11:10|80.83|80.33|80.83|80.33|80.83|80.33|80.82|80.32|3
1736662280000|2025-01-12 06:11:20|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1736662330000|2025-01-12 06:12:10|80.85|80.35|80.88|80.38|80.92|80.42|80.85|80.35|8
1736662340000|2025-01-12 06:12:20|80.89|80.39|80.88|80.38|80.9|80.4|80.88|80.38|3
1736662350000|2025-01-12 06:12:30|80.89|80.39|80.92|80.42|80.92|80.42|80.89|80.39|4
1736662380000|2025-01-12 06:13:00|80.93|80.43|80.92|80.42|80.93|80.43|80.91|80.41|4
1736662420000|2025-01-12 06:13:40|80.91|80.41|80.9|80.4|80.91|80.41|80.89|80.39|3
1736662440000|2025-01-12 06:14:00|80.88|80.38|80.9|80.4|80.9|80.4|80.88|80.38|3
1736662450000|2025-01-12 06:14:10|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1736662460000|2025-01-12 06:14:20|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1736662470000|2025-01-12 06:14:30|80.93|80.43|80.91|80.41|80.93|80.43|80.91|80.41|3
1736662480000|2025-01-12 06:14:40|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1736662490000|2025-01-12 06:14:50|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1736662500000|2025-01-12 06:15:00|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1736662520000|2025-01-12 06:15:20|80.94|80.44|80.96|80.46|80.98|80.48|80.94|80.44|4
1736662530000|2025-01-12 06:15:30|80.97|80.47|80.98|80.48|80.99|80.49|80.97|80.47|3
1736662540000|2025-01-12 06:15:40|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1736662550000|2025-01-12 06:15:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1736662560000|2025-01-12 06:16:00|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1736662580000|2025-01-12 06:16:20|80.97|80.47|80.96|80.46|80.98|80.48|80.96|80.46|4
1736662590000|2025-01-12 06:16:30|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|2
1736662600000|2025-01-12 06:16:40|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1736662620000|2025-01-12 06:17:00|80.96|80.46|80.95|80.45|80.96|80.46|80.95|80.45|2
1736662630000|2025-01-12 06:17:10|80.94|80.44|80.93|80.43|80.95|80.45|80.93|80.43|7
1736662640000|2025-01-12 06:17:20|80.94|80.44|80.94|80.44|80.95|80.45|80.94|80.44|7
1736662650000|2025-01-12 06:17:30|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1736662660000|2025-01-12 06:17:40|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1736662670000|2025-01-12 06:17:50|80.91|80.41|80.91|80.41|80.92|80.42|80.91|80.41|3
1736662690000|2025-01-12 06:18:10|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|3
1736662700000|2025-01-12 06:18:20|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1736662740000|2025-01-12 06:19:00|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1736662750000|2025-01-12 06:19:10|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1736662770000|2025-01-12 06:19:30|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1736662780000|2025-01-12 06:19:40|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1736662790000|2025-01-12 06:19:50|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736662860000|2025-01-12 06:21:00|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1736662870000|2025-01-12 06:21:10|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|3
1736662890000|2025-01-12 06:21:30|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736662900000|2025-01-12 06:21:40|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736662940000|2025-01-12 06:22:20|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1736662960000|2025-01-12 06:22:40|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736662970000|2025-01-12 06:22:50|80.81|80.31|80.87|80.37|80.87|80.37|80.81|80.31|8
1736662980000|2025-01-12 06:23:00|80.88|80.38|80.86|80.36|80.89|80.39|80.86|80.36|5
1736663000000|2025-01-12 06:23:20|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1736663010000|2025-01-12 06:23:30|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1736663020000|2025-01-12 06:23:40|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1736663030000|2025-01-12 06:23:50|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736663050000|2025-01-12 06:24:10|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|2
1736663060000|2025-01-12 06:24:20|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736663080000|2025-01-12 06:24:40|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1736663100000|2025-01-12 06:25:00|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1736663110000|2025-01-12 06:25:10|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736663120000|2025-01-12 06:25:20|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1736663160000|2025-01-12 06:26:00|80.78|80.28|80.75|80.25|80.79|80.29|80.75|80.25|5
1736663170000|2025-01-12 06:26:10|80.74|80.24|80.72|80.22|80.74|80.24|80.71|80.21|4
1736663180000|2025-01-12 06:26:20|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1736663190000|2025-01-12 06:26:30|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1736663210000|2025-01-12 06:26:50|80.71|80.21|80.72|80.22|80.72|80.22|80.71|80.21|2
1736663220000|2025-01-12 06:27:00|80.71|80.21|80.69|80.19|80.71|80.21|80.69|80.19|3
1736663240000|2025-01-12 06:27:20|80.7|80.2|80.69|80.19|80.7|80.2|80.69|80.19|2
1736663250000|2025-01-12 06:27:30|80.68|80.18|80.67|80.17|80.68|80.18|80.64|80.14|6
1736663260000|2025-01-12 06:27:40|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|2
1736663270000|2025-01-12 06:27:50|80.68|80.18|80.68|80.18|80.68|80.18|80.67|80.17|9
1736663280000|2025-01-12 06:28:00|80.67|80.17|80.67|80.17|80.67|80.17|80.67|80.17|1
1736663290000|2025-01-12 06:28:10|80.66|80.16|80.68|80.18|80.68|80.18|80.65|80.15|4
1736663320000|2025-01-12 06:28:40|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1736663330000|2025-01-12 06:28:50|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|2
1736663340000|2025-01-12 06:29:00|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1736663350000|2025-01-12 06:29:10|80.7|80.2|80.72|80.22|80.72|80.22|80.7|80.2|3
1736663370000|2025-01-12 06:29:30|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736663380000|2025-01-12 06:29:40|80.72|80.22|80.72|80.22|80.74|80.24|80.72|80.22|7
1736663400000|2025-01-12 06:30:00|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736663410000|2025-01-12 06:30:10|80.72|80.22|80.72|80.22|80.72|80.22|80.71|80.21|3
1736663420000|2025-01-12 06:30:20|80.75|80.25|80.76|80.26|80.77|80.27|80.75|80.25|3
1736663440000|2025-01-12 06:30:40|80.78|80.28|80.79|80.29|80.79|80.29|80.77|80.27|4
1736663450000|2025-01-12 06:30:50|80.8|80.3|80.83|80.33|80.84|80.34|80.79|80.29|11
1736663460000|2025-01-12 06:31:00|80.82|80.32|80.78|80.28|80.82|80.32|80.78|80.28|5
1736663470000|2025-01-12 06:31:10|80.8|80.3|80.78|80.28|80.8|80.3|80.78|80.28|2
1736663480000|2025-01-12 06:31:20|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1736663490000|2025-01-12 06:31:30|80.76|80.26|80.73|80.23|80.76|80.26|80.73|80.23|3
1736663510000|2025-01-12 06:31:50|80.72|80.22|80.72|80.22|80.72|80.22|80.71|80.21|3
1736663520000|2025-01-12 06:32:00|80.71|80.21|80.71|80.21|80.71|80.21|80.7|80.2|3
1736663530000|2025-01-12 06:32:10|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|2
1736663560000|2025-01-12 06:32:40|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736663570000|2025-01-12 06:32:50|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|4
1736663580000|2025-01-12 06:33:00|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736663590000|2025-01-12 06:33:10|80.7|80.2|80.71|80.21|80.73|80.23|80.7|80.2|6
1736663600000|2025-01-12 06:33:20|80.72|80.22|80.73|80.23|80.73|80.23|80.72|80.22|2
1736663610000|2025-01-12 06:33:30|80.74|80.24|80.76|80.26|80.76|80.26|80.74|80.24|2
1736663630000|2025-01-12 06:33:50|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1736663640000|2025-01-12 06:34:00|80.76|80.26|80.72|80.22|80.76|80.26|80.72|80.22|5
1736663650000|2025-01-12 06:34:10|80.71|80.21|80.71|80.21|80.72|80.22|80.71|80.21|3
1736663660000|2025-01-12 06:34:20|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1736663680000|2025-01-12 06:34:40|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1736663690000|2025-01-12 06:34:50|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736663700000|2025-01-12 06:35:00|80.72|80.22|80.72|80.22|80.72|80.22|80.71|80.21|3
1736663710000|2025-01-12 06:35:10|80.71|80.21|80.66|80.16|80.71|80.21|80.66|80.16|6
1736663720000|2025-01-12 06:35:20|80.67|80.17|80.71|80.21|80.71|80.21|80.67|80.17|4
1736663730000|2025-01-12 06:35:30|80.69|80.19|80.72|80.22|80.72|80.22|80.69|80.19|4
1736663740000|2025-01-12 06:35:40|80.71|80.21|80.72|80.22|80.72|80.22|80.71|80.21|2
1736663750000|2025-01-12 06:35:50|80.73|80.23|80.78|80.28|80.78|80.28|80.73|80.23|5
1736663770000|2025-01-12 06:36:10|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1736663780000|2025-01-12 06:36:20|80.78|80.28|80.73|80.23|80.78|80.28|80.73|80.23|8
1736663790000|2025-01-12 06:36:30|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1736663800000|2025-01-12 06:36:40|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1736663810000|2025-01-12 06:36:50|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736663820000|2025-01-12 06:37:00|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1736663830000|2025-01-12 06:37:10|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1736663840000|2025-01-12 06:37:20|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736663850000|2025-01-12 06:37:30|80.7|80.2|80.67|80.17|80.7|80.2|80.67|80.17|4
1736663860000|2025-01-12 06:37:40|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1736663870000|2025-01-12 06:37:50|80.67|80.17|80.68|80.18|80.69|80.19|80.67|80.17|3
1736663880000|2025-01-12 06:38:00|80.69|80.19|80.68|80.18|80.69|80.19|80.67|80.17|4
1736663890000|2025-01-12 06:38:10|80.67|80.17|80.67|80.17|80.68|80.18|80.67|80.17|3
1736663900000|2025-01-12 06:38:20|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1736663910000|2025-01-12 06:38:30|80.69|80.19|80.7|80.2|80.7|80.2|80.69|80.19|2
1736663920000|2025-01-12 06:38:40|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|4
1736663930000|2025-01-12 06:38:50|80.66|80.16|80.66|80.16|80.66|80.16|80.66|80.16|1
1736663940000|2025-01-12 06:39:00|80.67|80.17|80.7|80.2|80.7|80.2|80.67|80.17|4
1736663950000|2025-01-12 06:39:10|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736663960000|2025-01-12 06:39:20|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1736663970000|2025-01-12 06:39:30|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1736664000000|2025-01-12 06:40:00|80.69|80.19|80.67|80.17|80.69|80.19|80.66|80.16|3
1736664010000|2025-01-12 06:40:10|80.66|80.16|80.63|80.13|80.66|80.16|80.63|80.13|4
1736664020000|2025-01-12 06:40:20|80.62|80.12|80.61|80.11|80.62|80.12|80.59|80.09|5
1736664030000|2025-01-12 06:40:30|80.62|80.12|80.63|80.13|80.65|80.15|80.62|80.12|6
1736664040000|2025-01-12 06:40:40|80.62|80.12|80.6|80.1|80.62|80.12|80.6|80.1|5
1736664050000|2025-01-12 06:40:50|80.59|80.09|80.58|80.08|80.59|80.09|80.58|80.08|2
1736664070000|2025-01-12 06:41:10|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|2
1736664080000|2025-01-12 06:41:20|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1736664090000|2025-01-12 06:41:30|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1736664100000|2025-01-12 06:41:40|80.61|80.11|80.62|80.12|80.62|80.12|80.61|80.11|2
1736664110000|2025-01-12 06:41:50|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|2
1736664120000|2025-01-12 06:42:00|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1736664140000|2025-01-12 06:42:20|80.6|80.1|80.6|80.1|80.61|80.11|80.6|80.1|3
1736664150000|2025-01-12 06:42:30|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|3
1736664160000|2025-01-12 06:42:40|80.56|80.06|80.52|80.02|80.56|80.06|80.52|80.02|6
1736664170000|2025-01-12 06:42:50|80.54|80.04|80.54|80.04|80.54|80.04|80.54|80.04|1
1736664190000|2025-01-12 06:43:10|80.53|80.03|80.52|80.02|80.54|80.04|80.52|80.02|3
1736664200000|2025-01-12 06:43:20|80.51|80.01|80.58|80.08|80.6|80.1|80.51|80.01|4
1736664220000|2025-01-12 06:43:40|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|2
1736664230000|2025-01-12 06:43:50|80.59|80.09|80.58|80.08|80.6|80.1|80.58|80.08|4
1736664240000|2025-01-12 06:44:00|80.57|80.07|80.56|80.06|80.58|80.08|80.56|80.06|4
1736664250000|2025-01-12 06:44:10|80.57|80.07|80.57|80.07|80.58|80.08|80.57|80.07|3
1736664270000|2025-01-12 06:44:30|80.56|80.06|80.56|80.06|80.56|80.06|80.56|80.06|1
1736664280000|2025-01-12 06:44:40|80.58|80.08|80.57|80.07|80.58|80.08|80.57|80.07|2
1736664290000|2025-01-12 06:44:50|80.56|80.06|80.56|80.06|80.56|80.06|80.56|80.06|1
1736664300000|2025-01-12 06:45:00|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1736664310000|2025-01-12 06:45:10|80.57|80.07|80.58|80.08|80.58|80.08|80.56|80.06|4
1736664320000|2025-01-12 06:45:20|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|2
1736664330000|2025-01-12 06:45:30|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|2
1736664340000|2025-01-12 06:45:40|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1736664350000|2025-01-12 06:45:50|80.58|80.08|80.53|80.03|80.58|80.08|80.53|80.03|4
1736664360000|2025-01-12 06:46:00|80.54|80.04|80.55|80.05|80.56|80.06|80.54|80.04|4
1736664370000|2025-01-12 06:46:10|80.54|80.04|80.54|80.04|80.54|80.04|80.54|80.04|1
1736664380000|2025-01-12 06:46:20|80.53|80.03|80.53|80.03|80.53|80.03|80.53|80.03|1
1736664420000|2025-01-12 06:47:00|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1736664460000|2025-01-12 06:47:40|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1736664470000|2025-01-12 06:47:50|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1736664480000|2025-01-12 06:48:00|80.53|80.03|80.56|80.06|80.56|80.06|80.53|80.03|3
1736664490000|2025-01-12 06:48:10|80.55|80.05|80.54|80.04|80.55|80.05|80.54|80.04|2
1736664500000|2025-01-12 06:48:20|80.53|80.03|80.52|80.02|80.53|80.03|80.52|80.02|4
1736664510000|2025-01-12 06:48:30|80.51|80.01|80.48|79.98|80.51|80.01|80.48|79.98|4
1736664520000|2025-01-12 06:48:40|80.5|80|80.48|79.98|80.52|80.02|80.48|79.98|6
1736664530000|2025-01-12 06:48:50|80.47|79.97|80.42|79.92|80.47|79.97|80.41|79.91|5
1736664540000|2025-01-12 06:49:00|80.43|79.93|80.38|79.88|80.43|79.93|80.38|79.88|8
1736664560000|2025-01-12 06:49:20|80.37|79.87|80.38|79.88|80.39|79.89|80.37|79.87|4
1736664570000|2025-01-12 06:49:30|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1736664580000|2025-01-12 06:49:40|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1736664590000|2025-01-12 06:49:50|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1736664600000|2025-01-12 06:50:00|80.4|79.9|80.38|79.88|80.41|79.91|80.38|79.88|5
1736664610000|2025-01-12 06:50:10|80.37|79.87|80.36|79.86|80.37|79.87|80.36|79.86|2
1736664620000|2025-01-12 06:50:20|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1736664640000|2025-01-12 06:50:40|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1736664650000|2025-01-12 06:50:50|80.37|79.87|80.37|79.87|80.38|79.88|80.37|79.87|7
1736664660000|2025-01-12 06:51:00|80.36|79.86|80.32|79.82|80.36|79.86|80.32|79.82|4
1736664670000|2025-01-12 06:51:10|80.31|79.81|80.31|79.81|80.31|79.81|80.29|79.79|5
1736664680000|2025-01-12 06:51:20|80.3|79.8|80.27|79.77|80.3|79.8|80.27|79.77|3
1736664690000|2025-01-12 06:51:30|80.26|79.76|80.27|79.77|80.27|79.77|80.26|79.76|2
1736664710000|2025-01-12 06:51:50|80.28|79.78|80.26|79.76|80.28|79.78|80.26|79.76|7
1736664720000|2025-01-12 06:52:00|80.24|79.74|80.25|79.75|80.26|79.76|80.24|79.74|9
1736664730000|2025-01-12 06:52:10|80.24|79.74|80.24|79.74|80.26|79.76|80.23|79.73|6
1736664740000|2025-01-12 06:52:20|80.23|79.73|80.25|79.75|80.25|79.75|80.22|79.72|6
1736664750000|2025-01-12 06:52:30|80.24|79.74|80.25|79.75|80.25|79.75|80.24|79.74|2
1736664760000|2025-01-12 06:52:40|80.24|79.74|80.22|79.72|80.24|79.74|80.22|79.72|3
1736664770000|2025-01-12 06:52:50|80.23|79.73|80.3|79.8|80.3|79.8|80.23|79.73|8
1736664780000|2025-01-12 06:53:00|80.31|79.81|80.38|79.88|80.38|79.88|80.31|79.81|6
1736664790000|2025-01-12 06:53:10|80.39|79.89|80.39|79.89|80.4|79.9|80.39|79.89|3
1736664800000|2025-01-12 06:53:20|80.38|79.88|80.37|79.87|80.38|79.88|80.36|79.86|4
1736664810000|2025-01-12 06:53:30|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1736664820000|2025-01-12 06:53:40|80.37|79.87|80.39|79.89|80.39|79.89|80.37|79.87|3
1736664830000|2025-01-12 06:53:50|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|2
1736664850000|2025-01-12 06:54:10|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1736664870000|2025-01-12 06:54:30|80.39|79.89|80.41|79.91|80.41|79.91|80.39|79.89|3
1736664880000|2025-01-12 06:54:40|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1736664890000|2025-01-12 06:54:50|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1736664910000|2025-01-12 06:55:10|80.42|79.92|80.42|79.92|80.42|79.92|80.42|79.92|1
1736664920000|2025-01-12 06:55:20|80.4|79.9|80.39|79.89|80.41|79.91|80.39|79.89|4
1736664930000|2025-01-12 06:55:30|80.38|79.88|80.37|79.87|80.38|79.88|80.37|79.87|2
1736664940000|2025-01-12 06:55:40|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1736664950000|2025-01-12 06:55:50|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1736664960000|2025-01-12 06:56:00|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|2
1736664970000|2025-01-12 06:56:10|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1736664980000|2025-01-12 06:56:20|80.38|79.88|80.39|79.89|80.4|79.9|80.38|79.88|3
1736664990000|2025-01-12 06:56:30|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1736665000000|2025-01-12 06:56:40|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1736665010000|2025-01-12 06:56:50|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1736665020000|2025-01-12 06:57:00|80.4|79.9|80.4|79.9|80.4|79.9|80.39|79.89|3
1736665030000|2025-01-12 06:57:10|80.39|79.89|80.36|79.86|80.39|79.89|80.35|79.85|5
1736665050000|2025-01-12 06:57:30|80.35|79.85|80.31|79.81|80.35|79.85|80.31|79.81|2
1736665060000|2025-01-12 06:57:40|80.32|79.82|80.31|79.81|80.32|79.82|80.31|79.81|2
1736665070000|2025-01-12 06:57:50|80.3|79.8|80.28|79.78|80.3|79.8|80.28|79.78|3
1736665080000|2025-01-12 06:58:00|80.29|79.79|80.29|79.79|80.31|79.81|80.28|79.78|5
1736665140000|2025-01-12 06:59:00|80.28|79.78|80.27|79.77|80.28|79.78|80.27|79.77|2
1736665150000|2025-01-12 06:59:10|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1736665160000|2025-01-12 06:59:20|80.27|79.77|80.21|79.71|80.27|79.77|80.21|79.71|7
1736665170000|2025-01-12 06:59:30|80.2|79.7|80.19|79.69|80.21|79.71|80.19|79.69|3
1736665180000|2025-01-12 06:59:40|80.18|79.68|80.18|79.68|80.18|79.68|80.17|79.67|7
1736665190000|2025-01-12 06:59:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1736665200000|2025-01-12 07:00:00|80.15|79.65|80.07|79.57|80.17|79.67|80.06|79.56|10
1736665210000|2025-01-12 07:00:10|80.06|79.56|79.88|79.38|80.08|79.58|79.88|79.38|13
1736665220000|2025-01-12 07:00:20|79.87|79.37|79.98|79.48|79.99|79.49|79.87|79.37|5
1736665230000|2025-01-12 07:00:30|79.97|79.47|80.01|79.51|80.01|79.51|79.97|79.47|6
1736665250000|2025-01-12 07:00:50|80.06|79.56|80.06|79.56|80.07|79.57|80.06|79.56|3
1736665260000|2025-01-12 07:01:00|80.05|79.55|80.07|79.57|80.07|79.57|80.03|79.53|8
1736665270000|2025-01-12 07:01:10|80.09|79.59|80.05|79.55|80.09|79.59|80.05|79.55|4
1736665280000|2025-01-12 07:01:20|80.04|79.54|80.08|79.58|80.09|79.59|80.04|79.54|5
1736665290000|2025-01-12 07:01:30|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|2
1736665300000|2025-01-12 07:01:40|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1736665310000|2025-01-12 07:01:50|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1736665320000|2025-01-12 07:02:00|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|2
1736665330000|2025-01-12 07:02:10|80.05|79.55|80.02|79.52|80.05|79.55|80.02|79.52|6
1736665340000|2025-01-12 07:02:20|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736665350000|2025-01-12 07:02:30|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736665360000|2025-01-12 07:02:40|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736665370000|2025-01-12 07:02:50|80.02|79.52|80.03|79.53|80.03|79.53|80.01|79.51|4
1736665380000|2025-01-12 07:03:00|80.02|79.52|79.98|79.48|80.02|79.52|79.97|79.47|6
1736665390000|2025-01-12 07:03:10|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|2
1736665400000|2025-01-12 07:03:20|80|79.5|80.02|79.52|80.02|79.52|79.99|79.49|4
1736665410000|2025-01-12 07:03:30|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736665440000|2025-01-12 07:04:00|80.09|79.59|80.06|79.56|80.09|79.59|80.06|79.56|3
1736665450000|2025-01-12 07:04:10|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1736665460000|2025-01-12 07:04:20|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1736665470000|2025-01-12 07:04:30|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1736665490000|2025-01-12 07:04:50|80.08|79.58|80.08|79.58|80.08|79.58|80.07|79.57|3
1736665500000|2025-01-12 07:05:00|80.07|79.57|80.05|79.55|80.07|79.57|80.05|79.55|3
1736665510000|2025-01-12 07:05:10|80|79.5|79.98|79.48|80|79.5|79.98|79.48|5
1736665530000|2025-01-12 07:05:30|79.97|79.47|79.96|79.46|79.99|79.49|79.96|79.46|3
1736665540000|2025-01-12 07:05:40|79.95|79.45|79.89|79.39|79.96|79.46|79.89|79.39|7
1736665550000|2025-01-12 07:05:50|79.91|79.41|79.9|79.4|79.91|79.41|79.89|79.39|3
1736665560000|2025-01-12 07:06:00|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736665580000|2025-01-12 07:06:20|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736665590000|2025-01-12 07:06:30|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1736665600000|2025-01-12 07:06:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736665610000|2025-01-12 07:06:50|79.86|79.36|79.86|79.36|79.87|79.37|79.86|79.36|3
1736665620000|2025-01-12 07:07:00|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1736665630000|2025-01-12 07:07:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736665640000|2025-01-12 07:07:20|79.82|79.32|79.78|79.28|79.82|79.32|79.78|79.28|5
1736665650000|2025-01-12 07:07:30|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|4
1736665660000|2025-01-12 07:07:40|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1736665670000|2025-01-12 07:07:50|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1736665680000|2025-01-12 07:08:00|79.77|79.27|79.75|79.25|79.77|79.27|79.74|79.24|6
1736665690000|2025-01-12 07:08:10|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1736665700000|2025-01-12 07:08:20|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1736665710000|2025-01-12 07:08:30|79.8|79.3|79.82|79.32|79.84|79.34|79.8|79.3|6
1736665720000|2025-01-12 07:08:40|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736665730000|2025-01-12 07:08:50|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|4
1736665740000|2025-01-12 07:09:00|79.78|79.28|79.84|79.34|79.85|79.35|79.78|79.28|9
1736665750000|2025-01-12 07:09:10|79.83|79.33|79.81|79.31|79.83|79.33|79.81|79.31|3
1736665760000|2025-01-12 07:09:20|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736665780000|2025-01-12 07:09:40|79.86|79.36|79.84|79.34|79.86|79.36|79.84|79.34|5
1736665790000|2025-01-12 07:09:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1736665800000|2025-01-12 07:10:00|79.79|79.29|79.76|79.26|79.79|79.29|79.76|79.26|3
1736665810000|2025-01-12 07:10:10|79.77|79.27|79.77|79.27|79.78|79.28|79.76|79.26|8
1736665820000|2025-01-12 07:10:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736665830000|2025-01-12 07:10:30|79.77|79.27|79.74|79.24|79.77|79.27|79.74|79.24|5
1736665840000|2025-01-12 07:10:40|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1736665850000|2025-01-12 07:10:50|79.65|79.15|79.58|79.08|79.65|79.15|79.58|79.08|5
1736665860000|2025-01-12 07:11:00|79.59|79.09|79.68|79.18|79.7|79.2|79.59|79.09|5
1736665870000|2025-01-12 07:11:10|79.67|79.17|79.63|79.13|79.67|79.17|79.63|79.13|2
1736665880000|2025-01-12 07:11:20|79.62|79.12|79.66|79.16|79.66|79.16|79.62|79.12|3
1736665890000|2025-01-12 07:11:30|79.65|79.15|79.61|79.11|79.66|79.16|79.61|79.11|9
1736665910000|2025-01-12 07:11:50|79.59|79.09|79.61|79.11|79.61|79.11|79.58|79.08|7
1736665920000|2025-01-12 07:12:00|79.62|79.12|79.62|79.12|79.67|79.17|79.61|79.11|14
1736665930000|2025-01-12 07:12:10|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1736665940000|2025-01-12 07:12:20|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|5
1736665950000|2025-01-12 07:12:30|79.67|79.17|79.67|79.17|79.68|79.18|79.66|79.16|4
1736665970000|2025-01-12 07:12:50|79.68|79.18|79.71|79.21|79.71|79.21|79.68|79.18|2
1736665980000|2025-01-12 07:13:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736665990000|2025-01-12 07:13:10|79.69|79.19|79.61|79.11|79.69|79.19|79.61|79.11|8
1736666000000|2025-01-12 07:13:20|79.6|79.1|79.57|79.07|79.6|79.1|79.56|79.06|5
1736666010000|2025-01-12 07:13:30|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|7
1736666020000|2025-01-12 07:13:40|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|4
1736666030000|2025-01-12 07:13:50|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1736666040000|2025-01-12 07:14:00|79.6|79.1|79.62|79.12|79.62|79.12|79.58|79.08|9
1736666050000|2025-01-12 07:14:10|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736666080000|2025-01-12 07:14:40|79.63|79.13|79.65|79.15|79.66|79.16|79.61|79.11|6
1736666100000|2025-01-12 07:15:00|79.64|79.14|79.69|79.19|79.69|79.19|79.62|79.12|8
1736666110000|2025-01-12 07:15:10|79.71|79.21|79.75|79.25|79.76|79.26|79.7|79.2|11
1736666120000|2025-01-12 07:15:20|79.76|79.26|79.73|79.23|79.76|79.26|79.73|79.23|6
1736666130000|2025-01-12 07:15:30|79.72|79.22|79.73|79.23|79.74|79.24|79.72|79.22|7
1736666140000|2025-01-12 07:15:40|79.72|79.22|79.71|79.21|79.72|79.22|79.7|79.2|3
1736666150000|2025-01-12 07:15:50|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736666160000|2025-01-12 07:16:00|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736666170000|2025-01-12 07:16:10|79.73|79.23|79.73|79.23|79.74|79.24|79.72|79.22|5
1736666200000|2025-01-12 07:16:40|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|4
1736666210000|2025-01-12 07:16:50|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736666220000|2025-01-12 07:17:00|79.77|79.27|79.71|79.21|79.77|79.27|79.71|79.21|5
1736666230000|2025-01-12 07:17:10|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736666250000|2025-01-12 07:17:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736666260000|2025-01-12 07:17:40|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736666270000|2025-01-12 07:17:50|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736666280000|2025-01-12 07:18:00|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736666300000|2025-01-12 07:18:20|79.7|79.2|79.7|79.2|79.71|79.21|79.69|79.19|5
1736666310000|2025-01-12 07:18:30|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1736666320000|2025-01-12 07:18:40|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736666340000|2025-01-12 07:19:00|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736666350000|2025-01-12 07:19:10|79.71|79.21|79.67|79.17|79.71|79.21|79.67|79.17|4
1736666360000|2025-01-12 07:19:20|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736666370000|2025-01-12 07:19:30|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736666380000|2025-01-12 07:19:40|79.69|79.19|79.7|79.2|79.71|79.21|79.69|79.19|3
1736666390000|2025-01-12 07:19:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736666400000|2025-01-12 07:20:00|79.7|79.2|79.77|79.27|79.77|79.27|79.7|79.2|7
1736666410000|2025-01-12 07:20:10|79.79|79.29|79.83|79.33|79.83|79.33|79.78|79.28|9
1736666420000|2025-01-12 07:20:20|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|4
1736666430000|2025-01-12 07:20:30|79.88|79.38|79.9|79.4|79.91|79.41|79.88|79.38|4
1736666440000|2025-01-12 07:20:40|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|3
1736666450000|2025-01-12 07:20:50|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736666460000|2025-01-12 07:21:00|79.92|79.42|79.89|79.39|79.92|79.42|79.89|79.39|4
1736666470000|2025-01-12 07:21:10|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736666480000|2025-01-12 07:21:20|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1736666490000|2025-01-12 07:21:30|79.87|79.37|79.84|79.34|79.87|79.37|79.84|79.34|2
1736666500000|2025-01-12 07:21:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736666510000|2025-01-12 07:21:50|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736666520000|2025-01-12 07:22:00|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736666530000|2025-01-12 07:22:10|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736666570000|2025-01-12 07:22:50|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|5
1736666580000|2025-01-12 07:23:00|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736666600000|2025-01-12 07:23:20|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736666610000|2025-01-12 07:23:30|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|3
1736666620000|2025-01-12 07:23:40|79.93|79.43|79.96|79.46|79.97|79.47|79.93|79.43|3
1736666630000|2025-01-12 07:23:50|79.98|79.48|79.99|79.49|79.99|79.49|79.97|79.47|4
1736666640000|2025-01-12 07:24:00|80|79.5|80.03|79.53|80.03|79.53|80|79.5|5
1736666650000|2025-01-12 07:24:10|80.05|79.55|80.02|79.52|80.06|79.56|80.02|79.52|6
1736666660000|2025-01-12 07:24:20|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736666680000|2025-01-12 07:24:40|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736666700000|2025-01-12 07:25:00|80|79.5|80.01|79.51|80.01|79.51|80|79.5|4
1736666710000|2025-01-12 07:25:10|80.02|79.52|80.04|79.54|80.04|79.54|80.01|79.51|4
1736666720000|2025-01-12 07:25:20|80.02|79.52|80.01|79.51|80.02|79.52|80|79.5|4
1736666740000|2025-01-12 07:25:40|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1736666760000|2025-01-12 07:26:00|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1736666770000|2025-01-12 07:26:10|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736666780000|2025-01-12 07:26:20|79.97|79.47|79.99|79.49|79.99|79.49|79.97|79.47|2
1736666800000|2025-01-12 07:26:40|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736666810000|2025-01-12 07:26:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1736666840000|2025-01-12 07:27:20|80|79.5|80.02|79.52|80.03|79.53|80|79.5|4
1736666850000|2025-01-12 07:27:30|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|3
1736666860000|2025-01-12 07:27:40|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1736666870000|2025-01-12 07:27:50|80.01|79.51|80.03|79.53|80.03|79.53|80.01|79.51|6
1736666890000|2025-01-12 07:28:10|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|2
1736666920000|2025-01-12 07:28:40|80.04|79.54|80.07|79.57|80.07|79.57|80.04|79.54|3
1736666930000|2025-01-12 07:28:50|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1736666940000|2025-01-12 07:29:00|80.05|79.55|80.01|79.51|80.05|79.55|80.01|79.51|5
1736666950000|2025-01-12 07:29:10|79.99|79.49|80|79.5|80.01|79.51|79.99|79.49|6
1736666960000|2025-01-12 07:29:20|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1736666970000|2025-01-12 07:29:30|79.98|79.48|79.96|79.46|79.98|79.48|79.96|79.46|3
1736666980000|2025-01-12 07:29:40|79.97|79.47|79.98|79.48|79.98|79.48|79.96|79.46|3
1736667000000|2025-01-12 07:30:00|79.97|79.47|80.01|79.51|80.01|79.51|79.97|79.47|5
1736667010000|2025-01-12 07:30:10|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736667020000|2025-01-12 07:30:20|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|4
1736667030000|2025-01-12 07:30:30|80.05|79.55|80.06|79.56|80.07|79.57|80.05|79.55|4
1736667050000|2025-01-12 07:30:50|80.08|79.58|80.08|79.58|80.08|79.58|80.07|79.57|3
1736667060000|2025-01-12 07:31:00|80.07|79.57|80.07|79.57|80.07|79.57|80.03|79.53|6
1736667070000|2025-01-12 07:31:10|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1736667080000|2025-01-12 07:31:20|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1736667090000|2025-01-12 07:31:30|80.09|79.59|80.11|79.61|80.11|79.61|80.09|79.59|3
1736667100000|2025-01-12 07:31:40|80.09|79.59|80.11|79.61|80.11|79.61|80.09|79.59|2
1736667110000|2025-01-12 07:31:50|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736667120000|2025-01-12 07:32:00|80.11|79.61|80.15|79.65|80.15|79.65|80.11|79.61|6
1736667140000|2025-01-12 07:32:20|80.16|79.66|80.17|79.67|80.17|79.67|80.16|79.66|2
1736667150000|2025-01-12 07:32:30|80.16|79.66|80.14|79.64|80.16|79.66|80.14|79.64|2
1736667160000|2025-01-12 07:32:40|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1736667180000|2025-01-12 07:33:00|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1736667190000|2025-01-12 07:33:10|80.14|79.64|80.15|79.65|80.15|79.65|80.14|79.64|2
1736667200000|2025-01-12 07:33:20|80.14|79.64|80.14|79.64|80.14|79.64|80.14|79.64|1
1736667210000|2025-01-12 07:33:30|80.13|79.63|80.05|79.55|80.13|79.63|80.04|79.54|8
1736667220000|2025-01-12 07:33:40|80.04|79.54|80.07|79.57|80.07|79.57|80.04|79.54|4
1736667230000|2025-01-12 07:33:50|80.08|79.58|80.08|79.58|80.09|79.59|80.08|79.58|3
1736667240000|2025-01-12 07:34:00|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1736667260000|2025-01-12 07:34:20|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736667280000|2025-01-12 07:34:40|80.08|79.58|80.07|79.57|80.09|79.59|80.07|79.57|4
1736667290000|2025-01-12 07:34:50|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1736667300000|2025-01-12 07:35:00|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1736667310000|2025-01-12 07:35:10|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1736667320000|2025-01-12 07:35:20|80.06|79.56|80.08|79.58|80.08|79.58|80.06|79.56|3
1736667330000|2025-01-12 07:35:30|80.07|79.57|80.09|79.59|80.1|79.6|80.07|79.57|6
1736667340000|2025-01-12 07:35:40|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736667350000|2025-01-12 07:35:50|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|2
1736667370000|2025-01-12 07:36:10|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|4
1736667380000|2025-01-12 07:36:20|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1736667390000|2025-01-12 07:36:30|80.06|79.56|80.01|79.51|80.06|79.56|80|79.5|5
1736667400000|2025-01-12 07:36:40|80|79.5|79.98|79.48|80|79.5|79.96|79.46|7
1736667410000|2025-01-12 07:36:50|79.99|79.49|79.99|79.49|80.01|79.51|79.99|79.49|5
1736667420000|2025-01-12 07:37:00|80.01|79.51|80.02|79.52|80.02|79.52|79.99|79.49|7
1736667430000|2025-01-12 07:37:10|80.01|79.51|80.05|79.55|80.07|79.57|80.01|79.51|5
1736667440000|2025-01-12 07:37:20|80.03|79.53|80.01|79.51|80.03|79.53|80.01|79.51|3
1736667450000|2025-01-12 07:37:30|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736667470000|2025-01-12 07:37:50|80.06|79.56|80.02|79.52|80.06|79.56|80.02|79.52|5
1736667480000|2025-01-12 07:38:00|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736667510000|2025-01-12 07:38:30|80.05|79.55|80.06|79.56|80.07|79.57|80.05|79.55|3
1736667520000|2025-01-12 07:38:40|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1736667530000|2025-01-12 07:38:50|80.07|79.57|80.05|79.55|80.07|79.57|80.05|79.55|3
1736667540000|2025-01-12 07:39:00|80.07|79.57|80.09|79.59|80.09|79.59|80.06|79.56|5
1736667550000|2025-01-12 07:39:10|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736667580000|2025-01-12 07:39:40|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1736667590000|2025-01-12 07:39:50|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|4
1736667610000|2025-01-12 07:40:10|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1736667620000|2025-01-12 07:40:20|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736667630000|2025-01-12 07:40:30|80.12|79.62|80.13|79.63|80.13|79.63|80.11|79.61|6
1736667640000|2025-01-12 07:40:40|80.16|79.66|80.17|79.67|80.18|79.68|80.16|79.66|4
1736667660000|2025-01-12 07:41:00|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1736667670000|2025-01-12 07:41:10|80.19|79.69|80.21|79.71|80.22|79.72|80.19|79.69|5
1736667680000|2025-01-12 07:41:20|80.2|79.7|80.18|79.68|80.2|79.7|80.18|79.68|3
1736667690000|2025-01-12 07:41:30|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1736667700000|2025-01-12 07:41:40|80.15|79.65|80.15|79.65|80.17|79.67|80.15|79.65|4
1736667720000|2025-01-12 07:42:00|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1736667740000|2025-01-12 07:42:20|80.15|79.65|80.16|79.66|80.16|79.66|80.15|79.65|2
1736667750000|2025-01-12 07:42:30|80.17|79.67|80.15|79.65|80.17|79.67|80.15|79.65|3
1736667760000|2025-01-12 07:42:40|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1736667770000|2025-01-12 07:42:50|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1736667780000|2025-01-12 07:43:00|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1736667790000|2025-01-12 07:43:10|80.15|79.65|80.16|79.66|80.16|79.66|80.15|79.65|2
1736667800000|2025-01-12 07:43:20|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1736667830000|2025-01-12 07:43:50|80.18|79.68|80.19|79.69|80.19|79.69|80.17|79.67|4
1736667850000|2025-01-12 07:44:10|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1736667860000|2025-01-12 07:44:20|80.18|79.68|80.15|79.65|80.18|79.68|80.15|79.65|3
1736667870000|2025-01-12 07:44:30|80.16|79.66|80.1|79.6|80.16|79.66|80.1|79.6|4
1736667880000|2025-01-12 07:44:40|80.11|79.61|80.12|79.62|80.13|79.63|80.11|79.61|4
1736667890000|2025-01-12 07:44:50|80.13|79.63|80.15|79.65|80.16|79.66|80.13|79.63|5
1736667900000|2025-01-12 07:45:00|80.14|79.64|80.17|79.67|80.17|79.67|80.13|79.63|5
1736667910000|2025-01-12 07:45:10|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1736667940000|2025-01-12 07:45:40|80.19|79.69|80.2|79.7|80.2|79.7|80.19|79.69|2
1736667970000|2025-01-12 07:46:10|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1736667980000|2025-01-12 07:46:20|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1736667990000|2025-01-12 07:46:30|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1736668030000|2025-01-12 07:47:10|80.2|79.7|80.26|79.76|80.26|79.76|80.2|79.7|3
1736668040000|2025-01-12 07:47:20|80.25|79.75|80.25|79.75|80.26|79.76|80.25|79.75|3
1736668050000|2025-01-12 07:47:30|80.26|79.76|80.26|79.76|80.27|79.77|80.26|79.76|3
1736668060000|2025-01-12 07:47:40|80.27|79.77|80.27|79.77|80.27|79.77|80.27|79.77|1
1736668070000|2025-01-12 07:47:50|80.29|79.79|80.27|79.77|80.29|79.79|80.27|79.77|3
1736668080000|2025-01-12 07:48:00|80.28|79.78|80.29|79.79|80.29|79.79|80.28|79.78|4
1736668100000|2025-01-12 07:48:20|80.3|79.8|80.31|79.81|80.31|79.81|80.3|79.8|2
1736668110000|2025-01-12 07:48:30|80.32|79.82|80.33|79.83|80.33|79.83|80.32|79.82|2
1736668130000|2025-01-12 07:48:50|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1736668140000|2025-01-12 07:49:00|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1736668150000|2025-01-12 07:49:10|80.36|79.86|80.37|79.87|80.37|79.87|80.36|79.86|2
1736668160000|2025-01-12 07:49:20|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|4
1736668190000|2025-01-12 07:49:50|80.4|79.9|80.41|79.91|80.41|79.91|80.4|79.9|2
1736668200000|2025-01-12 07:50:00|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1736668220000|2025-01-12 07:50:20|80.41|79.91|80.44|79.94|80.44|79.94|80.41|79.91|6
1736668230000|2025-01-12 07:50:30|80.45|79.95|80.47|79.97|80.47|79.97|80.45|79.95|3
1736668240000|2025-01-12 07:50:40|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|2
1736668250000|2025-01-12 07:50:50|80.46|79.96|80.46|79.96|80.48|79.98|80.46|79.96|6
1736668260000|2025-01-12 07:51:00|80.47|79.97|80.46|79.96|80.47|79.97|80.46|79.96|2
1736668270000|2025-01-12 07:51:10|80.43|79.93|80.42|79.92|80.43|79.93|80.42|79.92|2
1736668280000|2025-01-12 07:51:20|80.41|79.91|80.39|79.89|80.41|79.91|80.38|79.88|6
1736668290000|2025-01-12 07:51:30|80.4|79.9|80.42|79.92|80.42|79.92|80.4|79.9|3
1736668300000|2025-01-12 07:51:40|80.4|79.9|80.42|79.92|80.42|79.92|80.4|79.9|2
1736668320000|2025-01-12 07:52:00|80.41|79.91|80.41|79.91|80.41|79.91|80.4|79.9|5
1736668330000|2025-01-12 07:52:10|80.4|79.9|80.4|79.9|80.41|79.91|80.38|79.88|7
1736668350000|2025-01-12 07:52:30|80.41|79.91|80.48|79.98|80.49|79.99|80.41|79.91|9
1736668360000|2025-01-12 07:52:40|80.49|79.99|80.49|79.99|80.49|79.99|80.48|79.98|3
1736668380000|2025-01-12 07:53:00|80.48|79.98|80.49|79.99|80.49|79.99|80.48|79.98|6
1736668410000|2025-01-12 07:53:30|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1736668420000|2025-01-12 07:53:40|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|2
1736668430000|2025-01-12 07:53:50|80.5|80|80.48|79.98|80.5|80|80.48|79.98|3
1736668440000|2025-01-12 07:54:00|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1736668460000|2025-01-12 07:54:20|80.48|79.98|80.47|79.97|80.48|79.98|80.47|79.97|2
1736668470000|2025-01-12 07:54:30|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1736668490000|2025-01-12 07:54:50|80.46|79.96|80.42|79.92|80.46|79.96|80.41|79.91|7
1736668510000|2025-01-12 07:55:10|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1736668520000|2025-01-12 07:55:20|80.42|79.92|80.42|79.92|80.42|79.92|80.42|79.92|1
1736668530000|2025-01-12 07:55:30|80.41|79.91|80.45|79.95|80.45|79.95|80.41|79.91|4
1736668560000|2025-01-12 07:56:00|80.43|79.93|80.43|79.93|80.43|79.93|80.42|79.92|7
1736668570000|2025-01-12 07:56:10|80.45|79.95|80.44|79.94|80.45|79.95|80.43|79.93|4
1736668590000|2025-01-12 07:56:30|80.45|79.95|80.45|79.95|80.45|79.95|80.45|79.95|1
1736668600000|2025-01-12 07:56:40|80.47|79.97|80.46|79.96|80.47|79.97|80.46|79.96|2
1736668610000|2025-01-12 07:56:50|80.45|79.95|80.45|79.95|80.45|79.95|80.45|79.95|1
1736668660000|2025-01-12 07:57:40|80.42|79.92|80.41|79.91|80.42|79.92|80.4|79.9|4
1736668670000|2025-01-12 07:57:50|80.4|79.9|80.38|79.88|80.4|79.9|80.38|79.88|2
1736668680000|2025-01-12 07:58:00|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1736668710000|2025-01-12 07:58:30|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1736668720000|2025-01-12 07:58:40|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1736668730000|2025-01-12 07:58:50|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1736668750000|2025-01-12 07:59:10|80.37|79.87|80.36|79.86|80.37|79.87|80.36|79.86|2
1736668760000|2025-01-12 07:59:20|80.38|79.88|80.4|79.9|80.41|79.91|80.38|79.88|6
1736668770000|2025-01-12 07:59:30|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1736668780000|2025-01-12 07:59:40|80.42|79.92|80.43|79.93|80.43|79.93|80.42|79.92|2
1736668810000|2025-01-12 08:00:10|80.42|79.92|80.42|79.92|80.42|79.92|80.41|79.91|3
1736668820000|2025-01-12 08:00:20|80.41|79.91|80.4|79.9|80.41|79.91|80.39|79.89|3
1736668830000|2025-01-12 08:00:30|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1736668840000|2025-01-12 08:00:40|80.38|79.88|80.37|79.87|80.38|79.88|80.37|79.87|4
1736668850000|2025-01-12 08:00:50|80.36|79.86|80.36|79.86|80.36|79.86|80.35|79.85|3
1736668860000|2025-01-12 08:01:00|80.37|79.87|80.39|79.89|80.39|79.89|80.37|79.87|2
1736668870000|2025-01-12 08:01:10|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1736668880000|2025-01-12 08:01:20|80.41|79.91|80.48|79.98|80.49|79.99|80.39|79.89|9
1736668890000|2025-01-12 08:01:30|80.47|79.97|80.46|79.96|80.47|79.97|80.46|79.96|2
1736668900000|2025-01-12 08:01:40|80.45|79.95|80.41|79.91|80.45|79.95|80.41|79.91|4
1736668910000|2025-01-12 08:01:50|80.42|79.92|80.41|79.91|80.42|79.92|80.41|79.91|2
1736668930000|2025-01-12 08:02:10|80.42|79.92|80.49|79.99|80.5|80|80.42|79.92|8
1736668940000|2025-01-12 08:02:20|80.5|80|80.57|80.07|80.57|80.07|80.5|80|5
1736668950000|2025-01-12 08:02:30|80.55|80.05|80.55|80.05|80.55|80.05|80.53|80.03|5
1736668960000|2025-01-12 08:02:40|80.54|80.04|80.5|80|80.54|80.04|80.5|80|6
1736668970000|2025-01-12 08:02:50|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|2
1736668980000|2025-01-12 08:03:00|80.46|79.96|80.46|79.96|80.46|79.96|80.46|79.96|1
1736668990000|2025-01-12 08:03:10|80.47|79.97|80.47|79.97|80.47|79.97|80.47|79.97|1
1736669010000|2025-01-12 08:03:30|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1736669020000|2025-01-12 08:03:40|80.5|80|80.48|79.98|80.5|80|80.48|79.98|4
1736669030000|2025-01-12 08:03:50|80.5|80|80.5|80|80.5|80|80.5|80|1
1736669050000|2025-01-12 08:04:10|80.51|80.01|80.52|80.02|80.53|80.03|80.51|80.01|3
1736669060000|2025-01-12 08:04:20|80.51|80.01|80.5|80|80.51|80.01|80.5|80|2
1736669080000|2025-01-12 08:04:40|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|4
1736669090000|2025-01-12 08:04:50|80.5|80|80.5|80|80.5|80|80.5|80|1
1736669100000|2025-01-12 08:05:00|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1736669120000|2025-01-12 08:05:20|80.48|79.98|80.48|79.98|80.49|79.99|80.47|79.97|4
1736669130000|2025-01-12 08:05:30|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1736669150000|2025-01-12 08:05:50|80.48|79.98|80.46|79.96|80.48|79.98|80.46|79.96|3
1736669160000|2025-01-12 08:06:00|80.42|79.92|80.46|79.96|80.47|79.97|80.42|79.92|7
1736669170000|2025-01-12 08:06:10|80.47|79.97|80.5|80|80.51|80.01|80.47|79.97|5
1736669180000|2025-01-12 08:06:20|80.51|80.01|80.5|80|80.51|80.01|80.5|80|2
1736669190000|2025-01-12 08:06:30|80.51|80.01|80.55|80.05|80.55|80.05|80.51|80.01|4
1736669210000|2025-01-12 08:06:50|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|2
1736669220000|2025-01-12 08:07:00|80.52|80.02|80.46|79.96|80.52|80.02|80.46|79.96|7
1736669230000|2025-01-12 08:07:10|80.48|79.98|80.47|79.97|80.48|79.98|80.47|79.97|2
1736669240000|2025-01-12 08:07:20|80.46|79.96|80.44|79.94|80.46|79.96|80.41|79.91|8
1736669250000|2025-01-12 08:07:30|80.43|79.93|80.43|79.93|80.44|79.94|80.43|79.93|3
1736669280000|2025-01-12 08:08:00|80.42|79.92|80.42|79.92|80.42|79.92|80.41|79.91|3
1736669290000|2025-01-12 08:08:10|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1736669300000|2025-01-12 08:08:20|80.4|79.9|80.38|79.88|80.4|79.9|80.38|79.88|3
1736669310000|2025-01-12 08:08:30|80.39|79.89|80.41|79.91|80.41|79.91|80.39|79.89|4
1736669320000|2025-01-12 08:08:40|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1736669330000|2025-01-12 08:08:50|80.4|79.9|80.4|79.9|80.4|79.9|80.39|79.89|3
1736669340000|2025-01-12 08:09:00|80.39|79.89|80.41|79.91|80.41|79.91|80.39|79.89|5
1736669350000|2025-01-12 08:09:10|80.43|79.93|80.43|79.93|80.44|79.94|80.43|79.93|5
1736669360000|2025-01-12 08:09:20|80.42|79.92|80.42|79.92|80.43|79.93|80.42|79.92|3
1736669370000|2025-01-12 08:09:30|80.41|79.91|80.42|79.92|80.42|79.92|80.41|79.91|2
1736669380000|2025-01-12 08:09:40|80.43|79.93|80.43|79.93|80.43|79.93|80.43|79.93|1
1736669390000|2025-01-12 08:09:50|80.44|79.94|80.46|79.96|80.46|79.96|80.44|79.94|2
1736669400000|2025-01-12 08:10:00|80.43|79.93|80.43|79.93|80.44|79.94|80.43|79.93|3
1736669420000|2025-01-12 08:10:20|80.44|79.94|80.42|79.92|80.44|79.94|80.42|79.92|3
1736669430000|2025-01-12 08:10:30|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1736669440000|2025-01-12 08:10:40|80.4|79.9|80.4|79.9|80.4|79.9|80.39|79.89|3
1736669460000|2025-01-12 08:11:00|80.41|79.91|80.42|79.92|80.43|79.93|80.41|79.91|4
1736669470000|2025-01-12 08:11:10|80.41|79.91|80.41|79.91|80.42|79.92|80.41|79.91|5
1736669500000|2025-01-12 08:11:40|80.43|79.93|80.46|79.96|80.46|79.96|80.43|79.93|4
1736669510000|2025-01-12 08:11:50|80.45|79.95|80.46|79.96|80.46|79.96|80.44|79.94|5
1736669520000|2025-01-12 08:12:00|80.43|79.93|80.44|79.94|80.45|79.95|80.43|79.93|5
1736669530000|2025-01-12 08:12:10|80.43|79.93|80.45|79.95|80.45|79.95|80.43|79.93|3
1736669560000|2025-01-12 08:12:40|80.44|79.94|80.42|79.92|80.44|79.94|80.42|79.92|3
1736669570000|2025-01-12 08:12:50|80.43|79.93|80.45|79.95|80.46|79.96|80.42|79.92|5
1736669580000|2025-01-12 08:13:00|80.44|79.94|80.42|79.92|80.44|79.94|80.42|79.92|3
1736669590000|2025-01-12 08:13:10|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1736669600000|2025-01-12 08:13:20|80.39|79.89|80.36|79.86|80.39|79.89|80.36|79.86|4
1736669610000|2025-01-12 08:13:30|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|2
1736669620000|2025-01-12 08:13:40|80.33|79.83|80.34|79.84|80.34|79.84|80.33|79.83|2
1736669640000|2025-01-12 08:14:00|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|2
1736669690000|2025-01-12 08:14:50|80.35|79.85|80.34|79.84|80.38|79.88|80.34|79.84|8
1736669720000|2025-01-12 08:15:20|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|6
1736669730000|2025-01-12 08:15:30|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|4
1736669740000|2025-01-12 08:15:40|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|4
1736669750000|2025-01-12 08:15:50|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|6
1736669760000|2025-01-12 08:16:00|80.36|79.86|80.34|79.84|80.36|79.86|80.34|79.84|3
1736669780000|2025-01-12 08:16:20|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|2
1736669800000|2025-01-12 08:16:40|80.33|79.83|80.33|79.83|80.33|79.83|80.33|79.83|1
1736669810000|2025-01-12 08:16:50|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1736669820000|2025-01-12 08:17:00|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|2
1736669830000|2025-01-12 08:17:10|80.39|79.89|80.4|79.9|80.41|79.91|80.39|79.89|3
1736669840000|2025-01-12 08:17:20|80.36|79.86|80.36|79.86|80.38|79.88|80.36|79.86|3
1736669850000|2025-01-12 08:17:30|80.38|79.88|80.4|79.9|80.4|79.9|80.38|79.88|2
1736669860000|2025-01-12 08:17:40|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|4
1736669870000|2025-01-12 08:17:50|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1736669880000|2025-01-12 08:18:00|80.38|79.88|80.34|79.84|80.38|79.88|80.34|79.84|4
1736669900000|2025-01-12 08:18:20|80.35|79.85|80.39|79.89|80.39|79.89|80.35|79.85|4
1736669910000|2025-01-12 08:18:30|80.38|79.88|80.35|79.85|80.38|79.88|80.35|79.85|4
1736669920000|2025-01-12 08:18:40|80.36|79.86|80.38|79.88|80.39|79.89|80.36|79.86|4
1736669930000|2025-01-12 08:18:50|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1736669940000|2025-01-12 08:19:00|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1736669950000|2025-01-12 08:19:10|80.38|79.88|80.35|79.85|80.38|79.88|80.35|79.85|3
1736669960000|2025-01-12 08:19:20|80.36|79.86|80.37|79.87|80.37|79.87|80.36|79.86|2
1736669970000|2025-01-12 08:19:30|80.36|79.86|80.37|79.87|80.38|79.88|80.36|79.86|4
1736669980000|2025-01-12 08:19:40|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1736669990000|2025-01-12 08:19:50|80.35|79.85|80.32|79.82|80.35|79.85|80.32|79.82|3
1736670000000|2025-01-12 08:20:00|80.33|79.83|80.29|79.79|80.33|79.83|80.29|79.79|4
1736670010000|2025-01-12 08:20:10|80.28|79.78|80.23|79.73|80.28|79.78|80.22|79.72|5
1736670060000|2025-01-12 08:21:00|80.24|79.74|80.24|79.74|80.27|79.77|80.24|79.74|4
1736670100000|2025-01-12 08:21:40|80.25|79.75|80.28|79.78|80.28|79.78|80.25|79.75|3
1736670130000|2025-01-12 08:22:10|80.3|79.8|80.3|79.8|80.3|79.8|80.3|79.8|1
1736670140000|2025-01-12 08:22:20|80.31|79.81|80.31|79.81|80.31|79.81|80.31|79.81|1
1736670150000|2025-01-12 08:22:30|80.3|79.8|80.27|79.77|80.3|79.8|80.27|79.77|4
1736670160000|2025-01-12 08:22:40|80.28|79.78|80.23|79.73|80.28|79.78|80.23|79.73|4
1736670170000|2025-01-12 08:22:50|80.22|79.72|80.21|79.71|80.22|79.72|80.21|79.71|2
1736670180000|2025-01-12 08:23:00|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1736670200000|2025-01-12 08:23:20|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|2
1736670210000|2025-01-12 08:23:30|80.19|79.69|80.13|79.63|80.2|79.7|80.13|79.63|7
1736670220000|2025-01-12 08:23:40|80.12|79.62|80.16|79.66|80.18|79.68|80.12|79.62|7
1736670230000|2025-01-12 08:23:50|80.15|79.65|80.15|79.65|80.16|79.66|80.14|79.64|5
1736670240000|2025-01-12 08:24:00|80.17|79.67|80.18|79.68|80.19|79.69|80.17|79.67|3
1736670250000|2025-01-12 08:24:10|80.17|79.67|80.16|79.66|80.18|79.68|80.15|79.65|6
1736670260000|2025-01-12 08:24:20|80.15|79.65|80.13|79.63|80.15|79.65|80.12|79.62|4
1736670290000|2025-01-12 08:24:50|80.14|79.64|80.14|79.64|80.14|79.64|80.14|79.64|1
1736670300000|2025-01-12 08:25:00|80.15|79.65|80.13|79.63|80.17|79.67|80.13|79.63|6
1736670320000|2025-01-12 08:25:20|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1736670350000|2025-01-12 08:25:50|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|2
1736670370000|2025-01-12 08:26:10|80.11|79.61|80.11|79.61|80.11|79.61|80.1|79.6|3
1736670380000|2025-01-12 08:26:20|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|5
1736670390000|2025-01-12 08:26:30|80.17|79.67|80.17|79.67|80.17|79.67|80.16|79.66|3
1736670420000|2025-01-12 08:27:00|80.16|79.66|80.14|79.64|80.16|79.66|80.14|79.64|2
1736670430000|2025-01-12 08:27:10|80.13|79.63|80.11|79.61|80.13|79.63|80.11|79.61|2
1736670440000|2025-01-12 08:27:20|80.12|79.62|80.12|79.62|80.13|79.63|80.12|79.62|3
1736670450000|2025-01-12 08:27:30|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1736670460000|2025-01-12 08:27:40|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1736670470000|2025-01-12 08:27:50|80.13|79.63|80.13|79.63|80.13|79.63|80.13|79.63|1
1736670480000|2025-01-12 08:28:00|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1736670490000|2025-01-12 08:28:10|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1736670500000|2025-01-12 08:28:20|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|2
1736670530000|2025-01-12 08:28:50|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|3
1736670540000|2025-01-12 08:29:00|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1736670550000|2025-01-12 08:29:10|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736670560000|2025-01-12 08:29:20|80.09|79.59|80.1|79.6|80.1|79.6|80.09|79.59|2
1736670600000|2025-01-12 08:30:00|80.09|79.59|80.1|79.6|80.11|79.61|80.09|79.59|3
1736670610000|2025-01-12 08:30:10|80.11|79.61|80.1|79.6|80.12|79.62|80.1|79.6|6
1736670620000|2025-01-12 08:30:20|80.11|79.61|80.09|79.59|80.11|79.61|80.09|79.59|3
1736670630000|2025-01-12 08:30:30|80.08|79.58|80.01|79.51|80.08|79.58|80.01|79.51|5
1736670640000|2025-01-12 08:30:40|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736670650000|2025-01-12 08:30:50|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736670660000|2025-01-12 08:31:00|80.02|79.52|80|79.5|80.02|79.52|80|79.5|3
1736670670000|2025-01-12 08:31:10|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|3
1736670680000|2025-01-12 08:31:20|80|79.5|80|79.5|80.01|79.51|80|79.5|3
1736670690000|2025-01-12 08:31:30|79.98|79.48|79.96|79.46|79.98|79.48|79.93|79.43|12
1736670700000|2025-01-12 08:31:40|79.98|79.48|79.99|79.49|79.99|79.49|79.97|79.47|6
1736670710000|2025-01-12 08:31:50|80|79.5|80|79.5|80|79.5|80|79.5|1
1736670720000|2025-01-12 08:32:00|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|4
1736670740000|2025-01-12 08:32:20|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|2
1736670750000|2025-01-12 08:32:30|79.97|79.47|79.92|79.42|79.97|79.47|79.92|79.42|5
1736670760000|2025-01-12 08:32:40|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736670770000|2025-01-12 08:32:50|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736670780000|2025-01-12 08:33:00|79.9|79.4|79.89|79.39|79.9|79.4|79.88|79.38|3
1736670790000|2025-01-12 08:33:10|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736670800000|2025-01-12 08:33:20|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736670810000|2025-01-12 08:33:30|79.86|79.36|79.82|79.32|79.86|79.36|79.81|79.31|6
1736670820000|2025-01-12 08:33:40|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|3
1736670830000|2025-01-12 08:33:50|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|5
1736670840000|2025-01-12 08:34:00|79.88|79.38|79.89|79.39|79.89|79.39|79.86|79.36|4
1736670850000|2025-01-12 08:34:10|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736670860000|2025-01-12 08:34:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736670870000|2025-01-12 08:34:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736670900000|2025-01-12 08:35:00|79.89|79.39|79.86|79.36|79.91|79.41|79.86|79.36|9
1736670920000|2025-01-12 08:35:20|79.88|79.38|79.98|79.48|79.98|79.48|79.87|79.37|9
1736670930000|2025-01-12 08:35:30|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1736670940000|2025-01-12 08:35:40|79.96|79.46|79.96|79.46|79.97|79.47|79.92|79.42|9
1736670950000|2025-01-12 08:35:50|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|4
1736670960000|2025-01-12 08:36:00|79.95|79.45|79.96|79.46|79.96|79.46|79.95|79.45|2
1736670980000|2025-01-12 08:36:20|79.93|79.43|79.94|79.44|79.94|79.44|79.92|79.42|5
1736670990000|2025-01-12 08:36:30|79.96|79.46|79.91|79.41|79.96|79.46|79.91|79.41|6
1736671000000|2025-01-12 08:36:40|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|3
1736671010000|2025-01-12 08:36:50|79.9|79.4|79.88|79.38|79.9|79.4|79.87|79.37|5
1736671020000|2025-01-12 08:37:00|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|2
1736671030000|2025-01-12 08:37:10|79.87|79.37|79.81|79.31|79.87|79.37|79.79|79.29|12
1736671040000|2025-01-12 08:37:20|79.82|79.32|79.83|79.33|79.83|79.33|79.81|79.31|3
1736671050000|2025-01-12 08:37:30|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|3
1736671060000|2025-01-12 08:37:40|79.78|79.28|79.7|79.2|79.78|79.28|79.7|79.2|5
1736671070000|2025-01-12 08:37:50|79.69|79.19|79.71|79.21|79.72|79.22|79.69|79.19|5
1736671080000|2025-01-12 08:38:00|79.73|79.23|79.76|79.26|79.76|79.26|79.73|79.23|3
1736671110000|2025-01-12 08:38:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736671120000|2025-01-12 08:38:40|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|3
1736671130000|2025-01-12 08:38:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736671140000|2025-01-12 08:39:00|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736671150000|2025-01-12 08:39:10|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|3
1736671160000|2025-01-12 08:39:20|79.8|79.3|79.75|79.25|79.8|79.3|79.75|79.25|6
1736671170000|2025-01-12 08:39:30|79.76|79.26|79.71|79.21|79.76|79.26|79.71|79.21|5
1736671180000|2025-01-12 08:39:40|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1736671210000|2025-01-12 08:40:10|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|2
1736671220000|2025-01-12 08:40:20|79.71|79.21|79.76|79.26|79.76|79.26|79.71|79.21|3
1736671230000|2025-01-12 08:40:30|79.75|79.25|79.73|79.23|79.76|79.26|79.73|79.23|5
1736671240000|2025-01-12 08:40:40|79.74|79.24|79.75|79.25|79.76|79.26|79.74|79.24|3
1736671250000|2025-01-12 08:40:50|79.76|79.26|79.76|79.26|79.76|79.26|79.75|79.25|3
1736671270000|2025-01-12 08:41:10|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|4
1736671280000|2025-01-12 08:41:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1736671300000|2025-01-12 08:41:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736671310000|2025-01-12 08:41:50|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|7
1736671320000|2025-01-12 08:42:00|79.81|79.31|79.82|79.32|79.83|79.33|79.81|79.31|3
1736671340000|2025-01-12 08:42:20|79.81|79.31|79.79|79.29|79.81|79.31|79.78|79.28|6
1736671350000|2025-01-12 08:42:30|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736671380000|2025-01-12 08:43:00|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1736671390000|2025-01-12 08:43:10|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1736671400000|2025-01-12 08:43:20|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736671440000|2025-01-12 08:44:00|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736671450000|2025-01-12 08:44:10|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736671460000|2025-01-12 08:44:20|79.88|79.38|79.91|79.41|79.91|79.41|79.87|79.37|6
1736671470000|2025-01-12 08:44:30|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|5
1736671500000|2025-01-12 08:45:00|79.86|79.36|79.82|79.32|79.86|79.36|79.81|79.31|8
1736671520000|2025-01-12 08:45:20|79.83|79.33|79.86|79.36|79.86|79.36|79.83|79.33|4
1736671530000|2025-01-12 08:45:30|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|5
1736671540000|2025-01-12 08:45:40|79.83|79.33|79.81|79.31|79.85|79.35|79.81|79.31|6
1736671550000|2025-01-12 08:45:50|79.8|79.3|79.81|79.31|79.81|79.31|79.79|79.29|3
1736671560000|2025-01-12 08:46:00|79.77|79.27|79.77|79.27|79.77|79.27|79.76|79.26|7
1736671570000|2025-01-12 08:46:10|79.76|79.26|79.74|79.24|79.76|79.26|79.74|79.24|7
1736671580000|2025-01-12 08:46:20|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|8
1736671600000|2025-01-12 08:46:40|79.71|79.21|79.67|79.17|79.71|79.21|79.67|79.17|5
1736671610000|2025-01-12 08:46:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736671630000|2025-01-12 08:47:10|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736671640000|2025-01-12 08:47:20|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1736671650000|2025-01-12 08:47:30|79.68|79.18|79.66|79.16|79.68|79.18|79.65|79.15|5
1736671660000|2025-01-12 08:47:40|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736671670000|2025-01-12 08:47:50|79.68|79.18|79.69|79.19|79.7|79.2|79.68|79.18|4
1736671680000|2025-01-12 08:48:00|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1736671690000|2025-01-12 08:48:10|79.67|79.17|79.68|79.18|79.68|79.18|79.67|79.17|2
1736671720000|2025-01-12 08:48:40|79.67|79.17|79.67|79.17|79.68|79.18|79.66|79.16|4
1736671730000|2025-01-12 08:48:50|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1736671750000|2025-01-12 08:49:10|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1736671760000|2025-01-12 08:49:20|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736671770000|2025-01-12 08:49:30|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1736671780000|2025-01-12 08:49:40|79.66|79.16|79.61|79.11|79.66|79.16|79.61|79.11|7
1736671790000|2025-01-12 08:49:50|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736671800000|2025-01-12 08:50:00|79.61|79.11|79.61|79.11|79.61|79.11|79.6|79.1|3
1736671810000|2025-01-12 08:50:10|79.62|79.12|79.73|79.23|79.73|79.23|79.62|79.12|10
1736671830000|2025-01-12 08:50:30|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|5
1736671840000|2025-01-12 08:50:40|79.71|79.21|79.72|79.22|79.73|79.23|79.7|79.2|5
1736671850000|2025-01-12 08:50:50|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736671870000|2025-01-12 08:51:10|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736671880000|2025-01-12 08:51:20|79.76|79.26|79.71|79.21|79.76|79.26|79.71|79.21|5
1736671890000|2025-01-12 08:51:30|79.72|79.22|79.69|79.19|79.72|79.22|79.68|79.18|5
1736671900000|2025-01-12 08:51:40|79.7|79.2|79.7|79.2|79.7|79.2|79.69|79.19|5
1736671910000|2025-01-12 08:51:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736671920000|2025-01-12 08:52:00|79.71|79.21|79.69|79.19|79.71|79.21|79.69|79.19|3
1736671930000|2025-01-12 08:52:10|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736671980000|2025-01-12 08:53:00|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736671990000|2025-01-12 08:53:10|79.69|79.19|79.69|79.19|79.7|79.2|79.69|79.19|3
1736672000000|2025-01-12 08:53:20|79.7|79.2|79.67|79.17|79.7|79.2|79.67|79.17|4
1736672010000|2025-01-12 08:53:30|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|3
1736672020000|2025-01-12 08:53:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736672030000|2025-01-12 08:53:50|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736672040000|2025-01-12 08:54:00|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|5
1736672050000|2025-01-12 08:54:10|79.62|79.12|79.53|79.03|79.62|79.12|79.53|79.03|5
1736672060000|2025-01-12 08:54:20|79.52|79.02|79.5|79|79.52|79.02|79.5|79|3
1736672070000|2025-01-12 08:54:30|79.51|79.01|79.5|79|79.52|79.02|79.5|79|6
1736672080000|2025-01-12 08:54:40|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|3
1736672090000|2025-01-12 08:54:50|79.52|79.02|79.57|79.07|79.57|79.07|79.52|79.02|5
1736672100000|2025-01-12 08:55:00|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1736672110000|2025-01-12 08:55:10|79.56|79.06|79.58|79.08|79.58|79.08|79.55|79.05|5
1736672140000|2025-01-12 08:55:40|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1736672150000|2025-01-12 08:55:50|79.56|79.06|79.58|79.08|79.58|79.08|79.54|79.04|7
1736672160000|2025-01-12 08:56:00|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1736672180000|2025-01-12 08:56:20|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1736672190000|2025-01-12 08:56:30|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1736672200000|2025-01-12 08:56:40|79.56|79.06|79.53|79.03|79.57|79.07|79.53|79.03|4
1736672210000|2025-01-12 08:56:50|79.54|79.04|79.57|79.07|79.58|79.08|79.54|79.04|3
1736672220000|2025-01-12 08:57:00|79.58|79.08|79.69|79.19|79.71|79.21|79.58|79.08|8
1736672230000|2025-01-12 08:57:10|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736672250000|2025-01-12 08:57:30|79.66|79.16|79.61|79.11|79.67|79.17|79.6|79.1|8
1736672260000|2025-01-12 08:57:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736672270000|2025-01-12 08:57:50|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1736672280000|2025-01-12 08:58:00|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1736672290000|2025-01-12 08:58:10|79.6|79.1|79.61|79.11|79.61|79.11|79.59|79.09|3
1736672300000|2025-01-12 08:58:20|79.62|79.12|79.62|79.12|79.63|79.13|79.62|79.12|3
1736672310000|2025-01-12 08:58:30|79.63|79.13|79.65|79.15|79.65|79.15|79.63|79.13|6
1736672320000|2025-01-12 08:58:40|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1736672340000|2025-01-12 08:59:00|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736672350000|2025-01-12 08:59:10|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1736672390000|2025-01-12 08:59:50|79.68|79.18|79.71|79.21|79.71|79.21|79.67|79.17|7
1736672400000|2025-01-12 09:00:00|79.72|79.22|79.73|79.23|79.73|79.23|79.7|79.2|6
1736672410000|2025-01-12 09:00:10|79.74|79.24|79.79|79.29|79.8|79.3|79.74|79.24|7
1736672420000|2025-01-12 09:00:20|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|3
1736672430000|2025-01-12 09:00:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736672440000|2025-01-12 09:00:40|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1736672450000|2025-01-12 09:00:50|79.77|79.27|79.77|79.27|79.77|79.27|79.76|79.26|3
1736672460000|2025-01-12 09:01:00|79.76|79.26|79.71|79.21|79.76|79.26|79.71|79.21|6
1736672490000|2025-01-12 09:01:30|79.7|79.2|79.68|79.18|79.7|79.2|79.68|79.18|3
1736672500000|2025-01-12 09:01:40|79.67|79.17|79.68|79.18|79.69|79.19|79.67|79.17|4
1736672520000|2025-01-12 09:02:00|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736672530000|2025-01-12 09:02:10|79.7|79.2|79.7|79.2|79.71|79.21|79.69|79.19|5
1736672540000|2025-01-12 09:02:20|79.71|79.21|79.69|79.19|79.72|79.22|79.69|79.19|7
1736672550000|2025-01-12 09:02:30|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|5
1736672560000|2025-01-12 09:02:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736672580000|2025-01-12 09:03:00|79.71|79.21|79.68|79.18|79.71|79.21|79.67|79.17|5
1736672590000|2025-01-12 09:03:10|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|2
1736672630000|2025-01-12 09:03:50|79.69|79.19|79.68|79.18|79.7|79.2|79.68|79.18|5
1736672640000|2025-01-12 09:04:00|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|5
1736672660000|2025-01-12 09:04:20|79.73|79.23|79.76|79.26|79.77|79.27|79.73|79.23|3
1736672670000|2025-01-12 09:04:30|79.78|79.28|79.73|79.23|79.78|79.28|79.73|79.23|5
1736672680000|2025-01-12 09:04:40|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1736672700000|2025-01-12 09:05:00|79.76|79.26|79.69|79.19|79.76|79.26|79.69|79.19|11
1736672710000|2025-01-12 09:05:10|79.68|79.18|79.67|79.17|79.69|79.19|79.67|79.17|4
1736672720000|2025-01-12 09:05:20|79.68|79.18|79.66|79.16|79.68|79.18|79.66|79.16|3
1736672730000|2025-01-12 09:05:30|79.63|79.13|79.58|79.08|79.63|79.13|79.58|79.08|5
1736672740000|2025-01-12 09:05:40|79.6|79.1|79.6|79.1|79.6|79.1|79.59|79.09|3
1736672750000|2025-01-12 09:05:50|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736672760000|2025-01-12 09:06:00|79.6|79.1|79.63|79.13|79.64|79.14|79.59|79.09|7
1736672770000|2025-01-12 09:06:10|79.64|79.14|79.66|79.16|79.67|79.17|79.64|79.14|5
1736672780000|2025-01-12 09:06:20|79.67|79.17|79.68|79.18|79.68|79.18|79.66|79.16|4
1736672820000|2025-01-12 09:07:00|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736672830000|2025-01-12 09:07:10|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736672850000|2025-01-12 09:07:30|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736672860000|2025-01-12 09:07:40|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736672870000|2025-01-12 09:07:50|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1736672880000|2025-01-12 09:08:00|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|4
1736672890000|2025-01-12 09:08:10|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736672900000|2025-01-12 09:08:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736672910000|2025-01-12 09:08:30|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736672920000|2025-01-12 09:08:40|79.8|79.3|79.81|79.31|79.84|79.34|79.8|79.3|5
1736672930000|2025-01-12 09:08:50|79.82|79.32|79.86|79.36|79.86|79.36|79.82|79.32|4
1736672940000|2025-01-12 09:09:00|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736672950000|2025-01-12 09:09:10|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1736672980000|2025-01-12 09:09:40|79.85|79.35|79.85|79.35|79.86|79.36|79.85|79.35|3
1736672990000|2025-01-12 09:09:50|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736673000000|2025-01-12 09:10:00|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736673010000|2025-01-12 09:10:10|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736673020000|2025-01-12 09:10:20|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1736673070000|2025-01-12 09:11:10|79.79|79.29|79.86|79.36|79.86|79.36|79.79|79.29|8
1736673080000|2025-01-12 09:11:20|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1736673100000|2025-01-12 09:11:40|79.85|79.35|79.81|79.31|79.85|79.35|79.81|79.31|4
1736673110000|2025-01-12 09:11:50|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|7
1736673120000|2025-01-12 09:12:00|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736673130000|2025-01-12 09:12:10|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736673140000|2025-01-12 09:12:20|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736673150000|2025-01-12 09:12:30|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736673160000|2025-01-12 09:12:40|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736673170000|2025-01-12 09:12:50|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736673180000|2025-01-12 09:13:00|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1736673190000|2025-01-12 09:13:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736673220000|2025-01-12 09:13:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736673240000|2025-01-12 09:14:00|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736673250000|2025-01-12 09:14:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736673260000|2025-01-12 09:14:20|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|4
1736673310000|2025-01-12 09:15:10|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1736673320000|2025-01-12 09:15:20|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736673330000|2025-01-12 09:15:30|79.86|79.36|79.79|79.29|79.86|79.36|79.78|79.28|9
1736673340000|2025-01-12 09:15:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736673360000|2025-01-12 09:16:00|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736673370000|2025-01-12 09:16:10|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736673380000|2025-01-12 09:16:20|79.75|79.25|79.78|79.28|79.78|79.28|79.74|79.24|5
1736673390000|2025-01-12 09:16:30|79.77|79.27|79.75|79.25|79.77|79.27|79.75|79.25|3
1736673400000|2025-01-12 09:16:40|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736673410000|2025-01-12 09:16:50|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736673420000|2025-01-12 09:17:00|79.76|79.26|79.77|79.27|79.78|79.28|79.75|79.25|5
1736673430000|2025-01-12 09:17:10|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736673440000|2025-01-12 09:17:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1736673450000|2025-01-12 09:17:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736673480000|2025-01-12 09:18:00|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736673490000|2025-01-12 09:18:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736673500000|2025-01-12 09:18:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736673510000|2025-01-12 09:18:30|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736673520000|2025-01-12 09:18:40|79.81|79.31|79.88|79.38|79.88|79.38|79.81|79.31|5
1736673530000|2025-01-12 09:18:50|79.87|79.37|79.86|79.36|79.87|79.37|79.86|79.36|4
1736673540000|2025-01-12 09:19:00|79.88|79.38|79.85|79.35|79.88|79.38|79.85|79.35|4
1736673550000|2025-01-12 09:19:10|79.83|79.33|79.78|79.28|79.83|79.33|79.78|79.28|8
1736673560000|2025-01-12 09:19:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736673590000|2025-01-12 09:19:50|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|2
1736673610000|2025-01-12 09:20:10|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1736673620000|2025-01-12 09:20:20|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736673640000|2025-01-12 09:20:40|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|4
1736673660000|2025-01-12 09:21:00|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736673690000|2025-01-12 09:21:30|79.83|79.33|79.81|79.31|79.83|79.33|79.81|79.31|3
1736673700000|2025-01-12 09:21:40|79.8|79.3|79.8|79.3|79.81|79.31|79.79|79.29|5
1736673710000|2025-01-12 09:21:50|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1736673720000|2025-01-12 09:22:00|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736673740000|2025-01-12 09:22:20|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736673760000|2025-01-12 09:22:40|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736673780000|2025-01-12 09:23:00|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|3
1736673790000|2025-01-12 09:23:10|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736673820000|2025-01-12 09:23:40|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1736673830000|2025-01-12 09:23:50|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736673840000|2025-01-12 09:24:00|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736673850000|2025-01-12 09:24:10|79.67|79.17|79.66|79.16|79.67|79.17|79.65|79.15|4
1736673870000|2025-01-12 09:24:30|79.65|79.15|79.6|79.1|79.65|79.15|79.6|79.1|4
1736673880000|2025-01-12 09:24:40|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|2
1736673890000|2025-01-12 09:24:50|79.61|79.11|79.6|79.1|79.64|79.14|79.59|79.09|8
1736673900000|2025-01-12 09:25:00|79.59|79.09|79.58|79.08|79.6|79.1|79.58|79.08|4
1736673910000|2025-01-12 09:25:10|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736673920000|2025-01-12 09:25:20|79.59|79.09|79.6|79.1|79.62|79.12|79.59|79.09|5
1736673930000|2025-01-12 09:25:30|79.59|79.09|79.59|79.09|79.6|79.1|79.59|79.09|3
1736673940000|2025-01-12 09:25:40|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736673960000|2025-01-12 09:26:00|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1736673970000|2025-01-12 09:26:10|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736673980000|2025-01-12 09:26:20|79.57|79.07|79.57|79.07|79.59|79.09|79.57|79.07|5
1736673990000|2025-01-12 09:26:30|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|4
1736674000000|2025-01-12 09:26:40|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736674020000|2025-01-12 09:27:00|79.59|79.09|79.59|79.09|79.61|79.11|79.59|79.09|4
1736674030000|2025-01-12 09:27:10|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736674040000|2025-01-12 09:27:20|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736674050000|2025-01-12 09:27:30|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1736674090000|2025-01-12 09:28:10|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736674120000|2025-01-12 09:28:40|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|4
1736674130000|2025-01-12 09:28:50|79.63|79.13|79.63|79.13|79.67|79.17|79.63|79.13|5
1736674140000|2025-01-12 09:29:00|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736674150000|2025-01-12 09:29:10|79.6|79.1|79.53|79.03|79.6|79.1|79.53|79.03|6
1736674160000|2025-01-12 09:29:20|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|8
1736674170000|2025-01-12 09:29:30|79.58|79.08|79.58|79.08|79.59|79.09|79.58|79.08|3
1736674180000|2025-01-12 09:29:40|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1736674190000|2025-01-12 09:29:50|79.56|79.06|79.47|78.97|79.56|79.06|79.47|78.97|8
1736674200000|2025-01-12 09:30:00|79.48|78.98|79.5|79|79.51|79.01|79.48|78.98|6
1736674210000|2025-01-12 09:30:10|79.51|79.01|79.5|79|79.51|79.01|79.5|79|2
1736674220000|2025-01-12 09:30:20|79.48|78.98|79.5|79|79.5|79|79.48|78.98|5
1736674230000|2025-01-12 09:30:30|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1736674240000|2025-01-12 09:30:40|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1736674250000|2025-01-12 09:30:50|79.54|79.04|79.58|79.08|79.58|79.08|79.54|79.04|8
1736674260000|2025-01-12 09:31:00|79.59|79.09|79.55|79.05|79.59|79.09|79.54|79.04|7
1736674270000|2025-01-12 09:31:10|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|7
1736674280000|2025-01-12 09:31:20|79.57|79.07|79.55|79.05|79.57|79.07|79.53|79.03|8
1736674290000|2025-01-12 09:31:30|79.54|79.04|79.55|79.05|79.56|79.06|79.53|79.03|5
1736674300000|2025-01-12 09:31:40|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|3
1736674320000|2025-01-12 09:32:00|79.51|79.01|79.53|79.03|79.53|79.03|79.5|79|4
1736674340000|2025-01-12 09:32:20|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|3
1736674350000|2025-01-12 09:32:30|79.53|79.03|79.51|79.01|79.53|79.03|79.51|79.01|2
1736674360000|2025-01-12 09:32:40|79.52|79.02|79.47|78.97|79.52|79.02|79.47|78.97|7
1736674370000|2025-01-12 09:32:50|79.45|78.95|79.47|78.97|79.47|78.97|79.41|78.91|10
1736674380000|2025-01-12 09:33:00|79.48|78.98|79.41|78.91|79.48|78.98|79.41|78.91|8
1736674390000|2025-01-12 09:33:10|79.4|78.9|79.36|78.86|79.4|78.9|79.31|78.81|12
1736674400000|2025-01-12 09:33:20|79.37|78.87|79.35|78.85|79.37|78.87|79.33|78.83|7
1736674410000|2025-01-12 09:33:30|79.34|78.84|79.31|78.81|79.34|78.84|79.31|78.81|5
1736674420000|2025-01-12 09:33:40|79.32|78.82|79.31|78.81|79.36|78.86|79.31|78.81|12
1736674430000|2025-01-12 09:33:50|79.32|78.82|79.25|78.75|79.32|78.82|79.25|78.75|6
1736674440000|2025-01-12 09:34:00|79.24|78.74|79.22|78.72|79.27|78.77|79.22|78.72|12
1736674450000|2025-01-12 09:34:10|79.24|78.74|79.2|78.7|79.26|78.76|79.2|78.7|5
1736674460000|2025-01-12 09:34:20|79.19|78.69|79.19|78.69|79.2|78.7|79.19|78.69|3
1736674480000|2025-01-12 09:34:40|79.2|78.7|79.25|78.75|79.25|78.75|79.2|78.7|8
1736674490000|2025-01-12 09:34:50|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1736674500000|2025-01-12 09:35:00|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1736674510000|2025-01-12 09:35:10|79.23|78.73|79.23|78.73|79.23|78.73|79.2|78.7|4
1736674520000|2025-01-12 09:35:20|79.19|78.69|79.13|78.63|79.2|78.7|79.13|78.63|7
1736674530000|2025-01-12 09:35:30|79.12|78.62|79.12|78.62|79.14|78.64|79.12|78.62|10
1736674540000|2025-01-12 09:35:40|79.15|78.65|79.09|78.59|79.15|78.65|79.09|78.59|5
1736674550000|2025-01-12 09:35:50|79.1|78.6|79.08|78.58|79.1|78.6|79.07|78.57|8
1736674560000|2025-01-12 09:36:00|79.09|78.59|79.07|78.57|79.09|78.59|79.06|78.56|4
1736674570000|2025-01-12 09:36:10|79.06|78.56|79.02|78.52|79.06|78.56|79.01|78.51|6
1736674580000|2025-01-12 09:36:20|79.03|78.53|79.06|78.56|79.07|78.57|79.02|78.52|6
1736674590000|2025-01-12 09:36:30|79.07|78.57|79.11|78.61|79.12|78.62|79.07|78.57|7
1736674600000|2025-01-12 09:36:40|79.08|78.58|79.13|78.63|79.13|78.63|79.08|78.58|7
1736674610000|2025-01-12 09:36:50|79.14|78.64|79.14|78.64|79.17|78.67|79.14|78.64|5
1736674620000|2025-01-12 09:37:00|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1736674630000|2025-01-12 09:37:10|79.14|78.64|79.17|78.67|79.17|78.67|79.14|78.64|4
1736674640000|2025-01-12 09:37:20|79.15|78.65|79.1|78.6|79.15|78.65|79.1|78.6|6
1736674650000|2025-01-12 09:37:30|79.12|78.62|79.11|78.61|79.12|78.62|79.1|78.6|10
1736674660000|2025-01-12 09:37:40|79.1|78.6|79.03|78.53|79.11|78.61|79.03|78.53|14
1736674670000|2025-01-12 09:37:50|79.01|78.51|79.1|78.6|79.11|78.61|79.01|78.51|10
1736674680000|2025-01-12 09:38:00|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1736674690000|2025-01-12 09:38:10|79.09|78.59|79.1|78.6|79.12|78.62|79.09|78.59|8
1736674700000|2025-01-12 09:38:20|79.11|78.61|79.12|78.62|79.12|78.62|79.09|78.59|6
1736674710000|2025-01-12 09:38:30|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|2
1736674740000|2025-01-12 09:39:00|79.16|78.66|79.21|78.71|79.21|78.71|79.16|78.66|5
1736674750000|2025-01-12 09:39:10|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1736674760000|2025-01-12 09:39:20|79.22|78.72|79.21|78.71|79.24|78.74|79.21|78.71|4
1736674780000|2025-01-12 09:39:40|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|2
1736674790000|2025-01-12 09:39:50|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|6
1736674800000|2025-01-12 09:40:00|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1736674810000|2025-01-12 09:40:10|79.29|78.79|79.29|78.79|79.3|78.8|79.28|78.78|5
1736674820000|2025-01-12 09:40:20|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1736674830000|2025-01-12 09:40:30|79.3|78.8|79.31|78.81|79.31|78.81|79.29|78.79|4
1736674840000|2025-01-12 09:40:40|79.3|78.8|79.28|78.78|79.3|78.8|79.28|78.78|3
1736674850000|2025-01-12 09:40:50|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1736674860000|2025-01-12 09:41:00|79.27|78.77|79.21|78.71|79.28|78.78|79.2|78.7|8
1736674870000|2025-01-12 09:41:10|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|2
1736674880000|2025-01-12 09:41:20|79.21|78.71|79.2|78.7|79.21|78.71|79.19|78.69|3
1736674890000|2025-01-12 09:41:30|79.21|78.71|79.26|78.76|79.26|78.76|79.21|78.71|5
1736674900000|2025-01-12 09:41:40|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|5
1736674920000|2025-01-12 09:42:00|79.21|78.71|79.26|78.76|79.26|78.76|79.21|78.71|5
1736674930000|2025-01-12 09:42:10|79.25|78.75|79.23|78.73|79.25|78.75|79.22|78.72|5
1736674940000|2025-01-12 09:42:20|79.24|78.74|79.29|78.79|79.29|78.79|79.24|78.74|6
1736674950000|2025-01-12 09:42:30|79.28|78.78|79.27|78.77|79.29|78.79|79.27|78.77|4
1736674960000|2025-01-12 09:42:40|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|2
1736674970000|2025-01-12 09:42:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1736674980000|2025-01-12 09:43:00|79.25|78.75|79.25|78.75|79.25|78.75|79.24|78.74|3
1736674990000|2025-01-12 09:43:10|79.24|78.74|79.18|78.68|79.24|78.74|79.18|78.68|5
1736675000000|2025-01-12 09:43:20|79.19|78.69|79.18|78.68|79.19|78.69|79.17|78.67|5
1736675010000|2025-01-12 09:43:30|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736675020000|2025-01-12 09:43:40|79.16|78.66|79.1|78.6|79.16|78.66|79.1|78.6|5
1736675030000|2025-01-12 09:43:50|79.09|78.59|79.08|78.58|79.1|78.6|79.07|78.57|6
1736675040000|2025-01-12 09:44:00|79.07|78.57|79.08|78.58|79.08|78.58|79.06|78.56|10
1736675050000|2025-01-12 09:44:10|79.06|78.56|79.09|78.59|79.09|78.59|79.06|78.56|6
1736675060000|2025-01-12 09:44:20|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|6
1736675070000|2025-01-12 09:44:30|79.13|78.63|79.13|78.63|79.13|78.63|79.12|78.62|5
1736675080000|2025-01-12 09:44:40|79.14|78.64|79.11|78.61|79.14|78.64|79.1|78.6|8
1736675090000|2025-01-12 09:44:50|79.12|78.62|79.12|78.62|79.12|78.62|79.09|78.59|5
1736675100000|2025-01-12 09:45:00|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|8
1736675110000|2025-01-12 09:45:10|79.14|78.64|79.18|78.68|79.18|78.68|79.14|78.64|4
1736675120000|2025-01-12 09:45:20|79.19|78.69|79.19|78.69|79.21|78.71|79.19|78.69|5
1736675130000|2025-01-12 09:45:30|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736675140000|2025-01-12 09:45:40|79.18|78.68|79.16|78.66|79.18|78.68|79.15|78.65|5
1736675150000|2025-01-12 09:45:50|79.15|78.65|79.16|78.66|79.17|78.67|79.15|78.65|5
1736675160000|2025-01-12 09:46:00|79.15|78.65|79.17|78.67|79.18|78.68|79.11|78.61|10
1736675170000|2025-01-12 09:46:10|79.18|78.68|79.13|78.63|79.18|78.68|79.13|78.63|8
1736675180000|2025-01-12 09:46:20|79.14|78.64|79.17|78.67|79.17|78.67|79.14|78.64|3
1736675190000|2025-01-12 09:46:30|79.18|78.68|79.19|78.69|79.19|78.69|79.17|78.67|4
1736675200000|2025-01-12 09:46:40|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1736675210000|2025-01-12 09:46:50|79.16|78.66|79.19|78.69|79.2|78.7|79.14|78.64|8
1736675220000|2025-01-12 09:47:00|79.2|78.7|79.28|78.78|79.28|78.78|79.2|78.7|7
1736675230000|2025-01-12 09:47:10|79.29|78.79|79.32|78.82|79.33|78.83|79.29|78.79|8
1736675240000|2025-01-12 09:47:20|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|6
1736675250000|2025-01-12 09:47:30|79.3|78.8|79.29|78.79|79.3|78.8|79.28|78.78|5
1736675260000|2025-01-12 09:47:40|79.3|78.8|79.32|78.82|79.32|78.82|79.29|78.79|7
1736675270000|2025-01-12 09:47:50|79.3|78.8|79.3|78.8|79.3|78.8|79.29|78.79|3
1736675280000|2025-01-12 09:48:00|79.31|78.81|79.22|78.72|79.31|78.81|79.22|78.72|9
1736675290000|2025-01-12 09:48:10|79.21|78.71|79.18|78.68|79.21|78.71|79.18|78.68|3
1736675300000|2025-01-12 09:48:20|79.17|78.67|78.95|78.45|79.2|78.7|78.95|78.45|9
1736675310000|2025-01-12 09:48:30|78.94|78.44|78.94|78.44|78.96|78.46|78.94|78.44|9
1736675320000|2025-01-12 09:48:40|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736675330000|2025-01-12 09:48:50|78.96|78.46|78.95|78.45|78.96|78.46|78.95|78.45|6
1736675340000|2025-01-12 09:49:00|78.96|78.46|78.97|78.47|78.98|78.48|78.96|78.46|3
1736675350000|2025-01-12 09:49:10|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1736675370000|2025-01-12 09:49:30|78.99|78.49|78.99|78.49|79|78.5|78.99|78.49|3
1736675380000|2025-01-12 09:49:40|79|78.5|79.06|78.56|79.06|78.56|79|78.5|5
1736675390000|2025-01-12 09:49:50|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1736675400000|2025-01-12 09:50:00|79.05|78.55|78.98|78.48|79.05|78.55|78.98|78.48|14
1736675430000|2025-01-12 09:50:30|78.97|78.47|78.92|78.42|78.97|78.47|78.92|78.42|5
1736675440000|2025-01-12 09:50:40|78.93|78.43|78.97|78.47|78.97|78.47|78.93|78.43|5
1736675450000|2025-01-12 09:50:50|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|3
1736675460000|2025-01-12 09:51:00|78.95|78.45|78.96|78.46|78.97|78.47|78.95|78.45|5
1736675470000|2025-01-12 09:51:10|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1736675480000|2025-01-12 09:51:20|78.95|78.45|78.92|78.42|78.95|78.45|78.92|78.42|4
1736675490000|2025-01-12 09:51:30|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736675500000|2025-01-12 09:51:40|78.97|78.47|78.96|78.46|78.97|78.47|78.95|78.45|5
1736675510000|2025-01-12 09:51:50|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|2
1736675520000|2025-01-12 09:52:00|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1736675530000|2025-01-12 09:52:10|78.99|78.49|79.03|78.53|79.05|78.55|78.99|78.49|8
1736675540000|2025-01-12 09:52:20|79.05|78.55|79.09|78.59|79.09|78.59|79.04|78.54|6
1736675550000|2025-01-12 09:52:30|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|3
1736675560000|2025-01-12 09:52:40|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|4
1736675570000|2025-01-12 09:52:50|79.09|78.59|79.09|78.59|79.1|78.6|79.08|78.58|5
1736675580000|2025-01-12 09:53:00|79.1|78.6|79.17|78.67|79.18|78.68|79.1|78.6|3
1736675590000|2025-01-12 09:53:10|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|3
1736675600000|2025-01-12 09:53:20|79.17|78.67|79.16|78.66|79.18|78.68|79.16|78.66|4
1736675610000|2025-01-12 09:53:30|79.15|78.65|79.15|78.65|79.17|78.67|79.15|78.65|5
1736675620000|2025-01-12 09:53:40|79.17|78.67|79.15|78.65|79.17|78.67|79.14|78.64|6
1736675630000|2025-01-12 09:53:50|79.14|78.64|79.11|78.61|79.14|78.64|79.1|78.6|5
1736675650000|2025-01-12 09:54:10|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1736675670000|2025-01-12 09:54:30|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736675680000|2025-01-12 09:54:40|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|3
1736675690000|2025-01-12 09:54:50|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|6
1736675700000|2025-01-12 09:55:00|79.18|78.68|79.21|78.71|79.22|78.72|79.18|78.68|7
1736675710000|2025-01-12 09:55:10|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|2
1736675730000|2025-01-12 09:55:30|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736675740000|2025-01-12 09:55:40|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1736675750000|2025-01-12 09:55:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736675760000|2025-01-12 09:56:00|79.18|78.68|79.16|78.66|79.18|78.68|79.15|78.65|6
1736675770000|2025-01-12 09:56:10|79.17|78.67|79.18|78.68|79.19|78.69|79.17|78.67|5
1736675780000|2025-01-12 09:56:20|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736675790000|2025-01-12 09:56:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736675800000|2025-01-12 09:56:40|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736675810000|2025-01-12 09:56:50|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|4
1736675820000|2025-01-12 09:57:00|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|4
1736675830000|2025-01-12 09:57:10|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736675840000|2025-01-12 09:57:20|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736675850000|2025-01-12 09:57:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736675860000|2025-01-12 09:57:40|79.17|78.67|79.18|78.68|79.19|78.69|79.17|78.67|4
1736675870000|2025-01-12 09:57:50|79.19|78.69|79.26|78.76|79.28|78.78|79.19|78.69|8
1736675880000|2025-01-12 09:58:00|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1736675890000|2025-01-12 09:58:10|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|3
1736675900000|2025-01-12 09:58:20|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|3
1736675920000|2025-01-12 09:58:40|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736675930000|2025-01-12 09:58:50|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736675940000|2025-01-12 09:59:00|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736675980000|2025-01-12 09:59:40|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736675990000|2025-01-12 09:59:50|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736676000000|2025-01-12 10:00:00|79.19|78.69|79.18|78.68|79.2|78.7|79.18|78.68|4
1736676010000|2025-01-12 10:00:10|79.2|78.7|79.29|78.79|79.29|78.79|79.2|78.7|7
1736676020000|2025-01-12 10:00:20|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|2
1736676030000|2025-01-12 10:00:30|79.29|78.79|79.28|78.78|79.29|78.79|79.26|78.76|6
1736676040000|2025-01-12 10:00:40|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1736676070000|2025-01-12 10:01:10|79.27|78.77|79.26|78.76|79.27|78.77|79.25|78.75|5
1736676080000|2025-01-12 10:01:20|79.25|78.75|79.25|78.75|79.26|78.76|79.23|78.73|8
1736676090000|2025-01-12 10:01:30|79.26|78.76|79.27|78.77|79.28|78.78|79.26|78.76|3
1736676100000|2025-01-12 10:01:40|79.28|78.78|79.29|78.79|79.3|78.8|79.28|78.78|4
1736676110000|2025-01-12 10:01:50|79.31|78.81|79.33|78.83|79.34|78.84|79.31|78.81|3
1736676120000|2025-01-12 10:02:00|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736676130000|2025-01-12 10:02:10|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736676140000|2025-01-12 10:02:20|79.32|78.82|79.32|78.82|79.34|78.84|79.32|78.82|5
1736676150000|2025-01-12 10:02:30|79.31|78.81|79.32|78.82|79.33|78.83|79.31|78.81|3
1736676160000|2025-01-12 10:02:40|79.31|78.81|79.3|78.8|79.32|78.82|79.3|78.8|4
1736676170000|2025-01-12 10:02:50|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1736676180000|2025-01-12 10:03:00|79.31|78.81|79.32|78.82|79.35|78.85|79.31|78.81|6
1736676190000|2025-01-12 10:03:10|79.33|78.83|79.32|78.82|79.34|78.84|79.32|78.82|4
1736676200000|2025-01-12 10:03:20|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736676220000|2025-01-12 10:03:40|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|3
1736676230000|2025-01-12 10:03:50|79.3|78.8|79.3|78.8|79.31|78.81|79.29|78.79|5
1736676250000|2025-01-12 10:04:10|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1736676260000|2025-01-12 10:04:20|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|3
1736676270000|2025-01-12 10:04:30|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736676280000|2025-01-12 10:04:40|79.36|78.86|79.32|78.82|79.36|78.86|79.32|78.82|3
1736676290000|2025-01-12 10:04:50|79.31|78.81|79.31|78.81|79.32|78.82|79.3|78.8|4
1736676300000|2025-01-12 10:05:00|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736676310000|2025-01-12 10:05:10|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|2
1736676320000|2025-01-12 10:05:20|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|4
1736676330000|2025-01-12 10:05:30|79.28|78.78|79.29|78.79|79.3|78.8|79.28|78.78|4
1736676340000|2025-01-12 10:05:40|79.3|78.8|79.28|78.78|79.3|78.8|79.28|78.78|2
1736676350000|2025-01-12 10:05:50|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1736676360000|2025-01-12 10:06:00|79.28|78.78|79.3|78.8|79.3|78.8|79.28|78.78|3
1736676370000|2025-01-12 10:06:10|79.31|78.81|79.27|78.77|79.31|78.81|79.27|78.77|6
1736676390000|2025-01-12 10:06:30|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|4
1736676400000|2025-01-12 10:06:40|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|3
1736676410000|2025-01-12 10:06:50|79.21|78.71|79.18|78.68|79.21|78.71|79.18|78.68|6
1736676420000|2025-01-12 10:07:00|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736676450000|2025-01-12 10:07:30|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|6
1736676460000|2025-01-12 10:07:40|79.14|78.64|79.09|78.59|79.14|78.64|79.09|78.59|5
1736676470000|2025-01-12 10:07:50|79.1|78.6|79.12|78.62|79.12|78.62|79.09|78.59|3
1736676480000|2025-01-12 10:08:00|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1736676490000|2025-01-12 10:08:10|79.11|78.61|79.14|78.64|79.15|78.65|79.1|78.6|5
1736676500000|2025-01-12 10:08:20|79.15|78.65|79.09|78.59|79.15|78.65|79.09|78.59|4
1736676510000|2025-01-12 10:08:30|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1736676520000|2025-01-12 10:08:40|79.09|78.59|79.09|78.59|79.11|78.61|79.09|78.59|5
1736676540000|2025-01-12 10:09:00|79.1|78.6|79.16|78.66|79.16|78.66|79.1|78.6|3
1736676550000|2025-01-12 10:09:10|79.15|78.65|79.15|78.65|79.17|78.67|79.15|78.65|4
1736676560000|2025-01-12 10:09:20|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|4
1736676570000|2025-01-12 10:09:30|79.17|78.67|79.14|78.64|79.17|78.67|79.14|78.64|4
1736676580000|2025-01-12 10:09:40|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736676600000|2025-01-12 10:10:00|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|3
1736676610000|2025-01-12 10:10:10|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|3
1736676620000|2025-01-12 10:10:20|79.16|78.66|79.1|78.6|79.16|78.66|79.1|78.6|4
1736676630000|2025-01-12 10:10:30|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736676640000|2025-01-12 10:10:40|79.11|78.61|79.15|78.65|79.15|78.65|79.1|78.6|5
1736676650000|2025-01-12 10:10:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736676660000|2025-01-12 10:11:00|79.15|78.65|79.15|78.65|79.15|78.65|79.13|78.63|4
1736676670000|2025-01-12 10:11:10|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736676680000|2025-01-12 10:11:20|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1736676690000|2025-01-12 10:11:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736676700000|2025-01-12 10:11:40|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1736676710000|2025-01-12 10:11:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736676720000|2025-01-12 10:12:00|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1736676730000|2025-01-12 10:12:10|79.21|78.71|79.21|78.71|79.24|78.74|79.2|78.7|8
1736676740000|2025-01-12 10:12:20|79.22|78.72|79.21|78.71|79.24|78.74|79.21|78.71|8
1736676750000|2025-01-12 10:12:30|79.2|78.7|79.2|78.7|79.21|78.71|79.2|78.7|3
1736676760000|2025-01-12 10:12:40|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|2
1736676780000|2025-01-12 10:13:00|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|2
1736676800000|2025-01-12 10:13:20|79.19|78.69|79.19|78.69|79.2|78.7|79.19|78.69|3
1736676810000|2025-01-12 10:13:30|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1736676820000|2025-01-12 10:13:40|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1736676840000|2025-01-12 10:14:00|79.16|78.66|79.16|78.66|79.16|78.66|79.15|78.65|3
1736676850000|2025-01-12 10:14:10|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|6
1736676860000|2025-01-12 10:14:20|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1736676870000|2025-01-12 10:14:30|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1736676890000|2025-01-12 10:14:50|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736676900000|2025-01-12 10:15:00|79.16|78.66|79.19|78.69|79.2|78.7|79.16|78.66|5
1736676920000|2025-01-12 10:15:20|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1736676930000|2025-01-12 10:15:30|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736676940000|2025-01-12 10:15:40|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736676950000|2025-01-12 10:15:50|79.16|78.66|79.14|78.64|79.16|78.66|79.14|78.64|4
1736676960000|2025-01-12 10:16:00|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1736676980000|2025-01-12 10:16:20|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736676990000|2025-01-12 10:16:30|79.15|78.65|79.15|78.65|79.16|78.66|79.14|78.64|4
1736677000000|2025-01-12 10:16:40|79.16|78.66|79.19|78.69|79.19|78.69|79.15|78.65|7
1736677010000|2025-01-12 10:16:50|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|4
1736677020000|2025-01-12 10:17:00|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|2
1736677030000|2025-01-12 10:17:10|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|4
1736677040000|2025-01-12 10:17:20|79.24|78.74|79.26|78.76|79.27|78.77|79.24|78.74|3
1736677050000|2025-01-12 10:17:30|79.25|78.75|79.25|78.75|79.25|78.75|79.24|78.74|5
1736677090000|2025-01-12 10:18:10|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736677100000|2025-01-12 10:18:20|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1736677110000|2025-01-12 10:18:30|79.27|78.77|79.28|78.78|79.28|78.78|79.27|78.77|2
1736677130000|2025-01-12 10:18:50|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|3
1736677140000|2025-01-12 10:19:00|79.29|78.79|79.29|78.79|79.29|78.79|79.28|78.78|3
1736677150000|2025-01-12 10:19:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736677160000|2025-01-12 10:19:20|79.29|78.79|79.3|78.8|79.32|78.82|79.29|78.79|7
1736677170000|2025-01-12 10:19:30|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1736677180000|2025-01-12 10:19:40|79.27|78.77|79.27|78.77|79.28|78.78|79.26|78.76|5
1736677190000|2025-01-12 10:19:50|79.26|78.76|79.27|78.77|79.28|78.78|79.26|78.76|5
1736677200000|2025-01-12 10:20:00|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|2
1736677210000|2025-01-12 10:20:10|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|4
1736677220000|2025-01-12 10:20:20|79.19|78.69|79.17|78.67|79.19|78.69|79.15|78.65|7
1736677240000|2025-01-12 10:20:40|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1736677250000|2025-01-12 10:20:50|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|4
1736677260000|2025-01-12 10:21:00|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736677270000|2025-01-12 10:21:10|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736677280000|2025-01-12 10:21:20|79.14|78.64|79.15|78.65|79.16|78.66|79.14|78.64|3
1736677290000|2025-01-12 10:21:30|79.18|78.68|79.14|78.64|79.18|78.68|79.14|78.64|3
1736677300000|2025-01-12 10:21:40|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1736677310000|2025-01-12 10:21:50|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|4
1736677320000|2025-01-12 10:22:00|79.07|78.57|79|78.5|79.07|78.57|79|78.5|8
1736677330000|2025-01-12 10:22:10|78.99|78.49|78.97|78.47|78.99|78.49|78.97|78.47|5
1736677340000|2025-01-12 10:22:20|78.98|78.48|78.94|78.44|78.98|78.48|78.94|78.44|5
1736677350000|2025-01-12 10:22:30|78.95|78.45|78.94|78.44|78.95|78.45|78.92|78.42|11
1736677360000|2025-01-12 10:22:40|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736677370000|2025-01-12 10:22:50|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736677380000|2025-01-12 10:23:00|78.93|78.43|78.98|78.48|78.99|78.49|78.93|78.43|5
1736677400000|2025-01-12 10:23:20|78.97|78.47|78.93|78.43|78.98|78.48|78.93|78.43|5
1736677410000|2025-01-12 10:23:30|78.94|78.44|78.96|78.46|78.97|78.47|78.94|78.44|5
1736677420000|2025-01-12 10:23:40|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1736677430000|2025-01-12 10:23:50|78.94|78.44|78.92|78.42|78.94|78.44|78.92|78.42|2
1736677440000|2025-01-12 10:24:00|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736677480000|2025-01-12 10:24:40|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|2
1736677510000|2025-01-12 10:25:10|78.83|78.33|78.76|78.26|78.83|78.33|78.76|78.26|3
1736677520000|2025-01-12 10:25:20|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1736677530000|2025-01-12 10:25:30|78.76|78.26|78.78|78.28|78.79|78.29|78.76|78.26|4
1736677540000|2025-01-12 10:25:40|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1736677560000|2025-01-12 10:26:00|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|4
1736677570000|2025-01-12 10:26:10|78.8|78.3|78.78|78.28|78.8|78.3|78.78|78.28|3
1736677580000|2025-01-12 10:26:20|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1736677590000|2025-01-12 10:26:30|78.78|78.28|78.8|78.3|78.8|78.3|78.78|78.28|3
1736677600000|2025-01-12 10:26:40|78.81|78.31|78.88|78.38|78.88|78.38|78.81|78.31|3
1736677610000|2025-01-12 10:26:50|78.9|78.4|78.96|78.46|78.96|78.46|78.9|78.4|4
1736677620000|2025-01-12 10:27:00|78.95|78.45|78.99|78.49|78.99|78.49|78.95|78.45|8
1736677630000|2025-01-12 10:27:10|78.98|78.48|79|78.5|79|78.5|78.98|78.48|3
1736677640000|2025-01-12 10:27:20|78.99|78.49|78.97|78.47|78.99|78.49|78.96|78.46|5
1736677650000|2025-01-12 10:27:30|78.99|78.49|78.99|78.49|79|78.5|78.98|78.48|9
1736677660000|2025-01-12 10:27:40|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1736677670000|2025-01-12 10:27:50|79|78.5|78.99|78.49|79|78.5|78.97|78.47|8
1736677680000|2025-01-12 10:28:00|79|78.5|79.05|78.55|79.07|78.57|79|78.5|7
1736677690000|2025-01-12 10:28:10|79.06|78.56|79|78.5|79.06|78.56|79|78.5|4
1736677710000|2025-01-12 10:28:30|79.01|78.51|79.04|78.54|79.04|78.54|79.01|78.51|4
1736677730000|2025-01-12 10:28:50|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1736677740000|2025-01-12 10:29:00|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|6
1736677760000|2025-01-12 10:29:20|79|78.5|79|78.5|79|78.5|79|78.5|1
1736677770000|2025-01-12 10:29:30|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1736677780000|2025-01-12 10:29:40|79|78.5|79|78.5|79.01|78.51|79|78.5|5
1736677790000|2025-01-12 10:29:50|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|3
1736677800000|2025-01-12 10:30:00|78.98|78.48|78.98|78.48|78.98|78.48|78.91|78.41|16
1736677810000|2025-01-12 10:30:10|78.97|78.47|78.88|78.38|78.98|78.48|78.86|78.36|14
1736677820000|2025-01-12 10:30:20|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|3
1736677830000|2025-01-12 10:30:30|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|11
1736677840000|2025-01-12 10:30:40|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736677870000|2025-01-12 10:31:10|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|3
1736677890000|2025-01-12 10:31:30|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1736677900000|2025-01-12 10:31:40|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1736677910000|2025-01-12 10:31:50|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|3
1736677920000|2025-01-12 10:32:00|78.83|78.33|78.89|78.39|78.89|78.39|78.83|78.33|6
1736677930000|2025-01-12 10:32:10|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736677940000|2025-01-12 10:32:20|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736677950000|2025-01-12 10:32:30|78.9|78.4|78.83|78.33|78.91|78.41|78.83|78.33|6
1736677960000|2025-01-12 10:32:40|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1736677980000|2025-01-12 10:33:00|78.82|78.32|78.79|78.29|78.82|78.32|78.79|78.29|4
1736677990000|2025-01-12 10:33:10|78.81|78.31|78.79|78.29|78.81|78.31|78.78|78.28|5
1736678000000|2025-01-12 10:33:20|78.78|78.28|78.77|78.27|78.78|78.28|78.76|78.26|4
1736678010000|2025-01-12 10:33:30|78.76|78.26|78.73|78.23|78.76|78.26|78.73|78.23|4
1736678020000|2025-01-12 10:33:40|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|3
1736678030000|2025-01-12 10:33:50|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1736678040000|2025-01-12 10:34:00|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1736678050000|2025-01-12 10:34:10|78.79|78.29|78.78|78.28|78.8|78.3|78.77|78.27|7
1736678060000|2025-01-12 10:34:20|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1736678070000|2025-01-12 10:34:30|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1736678080000|2025-01-12 10:34:40|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1736678100000|2025-01-12 10:35:00|78.79|78.29|78.77|78.27|78.79|78.29|78.77|78.27|5
1736678110000|2025-01-12 10:35:10|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1736678120000|2025-01-12 10:35:20|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|2
1736678130000|2025-01-12 10:35:30|78.8|78.3|78.78|78.28|78.8|78.3|78.78|78.28|3
1736678140000|2025-01-12 10:35:40|78.79|78.29|78.77|78.27|78.79|78.29|78.75|78.25|5
1736678150000|2025-01-12 10:35:50|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1736678160000|2025-01-12 10:36:00|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1736678170000|2025-01-12 10:36:10|78.77|78.27|78.81|78.31|78.81|78.31|78.76|78.26|6
1736678180000|2025-01-12 10:36:20|78.82|78.32|78.87|78.37|78.87|78.37|78.82|78.32|7
1736678190000|2025-01-12 10:36:30|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1736678200000|2025-01-12 10:36:40|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|2
1736678210000|2025-01-12 10:36:50|78.86|78.36|78.87|78.37|78.87|78.37|78.85|78.35|6
1736678220000|2025-01-12 10:37:00|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|4
1736678230000|2025-01-12 10:37:10|78.86|78.36|78.86|78.36|78.87|78.37|78.86|78.36|3
1736678240000|2025-01-12 10:37:20|78.87|78.37|78.91|78.41|78.93|78.43|78.87|78.37|9
1736678250000|2025-01-12 10:37:30|78.93|78.43|78.91|78.41|78.93|78.43|78.9|78.4|5
1736678260000|2025-01-12 10:37:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736678270000|2025-01-12 10:37:50|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|3
1736678280000|2025-01-12 10:38:00|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1736678290000|2025-01-12 10:38:10|78.97|78.47|79|78.5|79|78.5|78.97|78.47|4
1736678300000|2025-01-12 10:38:20|78.99|78.49|78.97|78.47|78.99|78.49|78.97|78.47|3
1736678310000|2025-01-12 10:38:30|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|4
1736678320000|2025-01-12 10:38:40|78.96|78.46|78.92|78.42|78.96|78.46|78.91|78.41|5
1736678340000|2025-01-12 10:39:00|78.91|78.41|78.89|78.39|78.92|78.42|78.88|78.38|10
1736678350000|2025-01-12 10:39:10|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1736678360000|2025-01-12 10:39:20|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|3
1736678380000|2025-01-12 10:39:40|78.89|78.39|78.91|78.41|78.92|78.42|78.89|78.39|4
1736678400000|2025-01-12 10:40:00|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|3
1736678410000|2025-01-12 10:40:10|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|4
1736678420000|2025-01-12 10:40:20|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|5
1736678430000|2025-01-12 10:40:30|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736678440000|2025-01-12 10:40:40|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|3
1736678450000|2025-01-12 10:40:50|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1736678460000|2025-01-12 10:41:00|78.9|78.4|78.95|78.45|78.97|78.47|78.9|78.4|5
1736678470000|2025-01-12 10:41:10|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|6
1736678480000|2025-01-12 10:41:20|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|3
1736678490000|2025-01-12 10:41:30|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1736678500000|2025-01-12 10:41:40|78.96|78.46|78.96|78.46|78.97|78.47|78.96|78.46|3
1736678510000|2025-01-12 10:41:50|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736678520000|2025-01-12 10:42:00|78.94|78.44|78.96|78.46|78.96|78.46|78.9|78.4|8
1736678530000|2025-01-12 10:42:10|78.97|78.47|78.93|78.43|78.97|78.47|78.93|78.43|6
1736678540000|2025-01-12 10:42:20|78.94|78.44|78.99|78.49|78.99|78.49|78.94|78.44|5
1736678550000|2025-01-12 10:42:30|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1736678560000|2025-01-12 10:42:40|79|78.5|79.05|78.55|79.05|78.55|79|78.5|5
1736678570000|2025-01-12 10:42:50|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736678580000|2025-01-12 10:43:00|79.07|78.57|79.08|78.58|79.08|78.58|79.07|78.57|4
1736678590000|2025-01-12 10:43:10|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1736678610000|2025-01-12 10:43:30|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|3
1736678620000|2025-01-12 10:43:40|79.11|78.61|79.15|78.65|79.16|78.66|79.11|78.61|5
1736678630000|2025-01-12 10:43:50|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736678640000|2025-01-12 10:44:00|79.14|78.64|79.11|78.61|79.14|78.64|79.11|78.61|4
1736678660000|2025-01-12 10:44:20|79.12|78.62|79.11|78.61|79.12|78.62|79.1|78.6|3
1736678670000|2025-01-12 10:44:30|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1736678680000|2025-01-12 10:44:40|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|3
1736678700000|2025-01-12 10:45:00|79.07|78.57|79.11|78.61|79.12|78.62|79.07|78.57|8
1736678720000|2025-01-12 10:45:20|79.12|78.62|79.17|78.67|79.18|78.68|79.12|78.62|8
1736678730000|2025-01-12 10:45:30|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|3
1736678740000|2025-01-12 10:45:40|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736678750000|2025-01-12 10:45:50|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1736678760000|2025-01-12 10:46:00|79.22|78.72|79.18|78.68|79.22|78.72|79.18|78.68|5
1736678770000|2025-01-12 10:46:10|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1736678780000|2025-01-12 10:46:20|79.17|78.67|79.17|78.67|79.17|78.67|79.13|78.63|8
1736678820000|2025-01-12 10:47:00|79.13|78.63|79.19|78.69|79.19|78.69|79.13|78.63|7
1736678830000|2025-01-12 10:47:10|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|3
1736678840000|2025-01-12 10:47:20|79.21|78.71|79.22|78.72|79.23|78.73|79.21|78.71|6
1736678860000|2025-01-12 10:47:40|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736678870000|2025-01-12 10:47:50|79.23|78.73|79.25|78.75|79.25|78.75|79.23|78.73|2
1736678880000|2025-01-12 10:48:00|79.26|78.76|79.27|78.77|79.27|78.77|79.26|78.76|2
1736678890000|2025-01-12 10:48:10|79.28|78.78|79.28|78.78|79.28|78.78|79.27|78.77|3
1736678910000|2025-01-12 10:48:30|79.29|78.79|79.29|78.79|79.29|78.79|79.28|78.78|5
1736678920000|2025-01-12 10:48:40|79.28|78.78|79.29|78.79|79.29|78.79|79.27|78.77|4
1736678930000|2025-01-12 10:48:50|79.3|78.8|79.33|78.83|79.33|78.83|79.3|78.8|3
1736678940000|2025-01-12 10:49:00|79.34|78.84|79.37|78.87|79.37|78.87|79.34|78.84|3
1736678980000|2025-01-12 10:49:40|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1736678990000|2025-01-12 10:49:50|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1736679000000|2025-01-12 10:50:00|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736679010000|2025-01-12 10:50:10|79.34|78.84|79.31|78.81|79.34|78.84|79.31|78.81|4
1736679020000|2025-01-12 10:50:20|79.32|78.82|79.37|78.87|79.37|78.87|79.32|78.82|3
1736679030000|2025-01-12 10:50:30|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|4
1736679070000|2025-01-12 10:51:10|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|7
1736679080000|2025-01-12 10:51:20|79.36|78.86|79.32|78.82|79.36|78.86|79.32|78.82|6
1736679110000|2025-01-12 10:51:50|79.31|78.81|79.27|78.77|79.31|78.81|79.26|78.76|5
1736679120000|2025-01-12 10:52:00|79.28|78.78|79.28|78.78|79.28|78.78|79.27|78.77|3
1736679130000|2025-01-12 10:52:10|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1736679140000|2025-01-12 10:52:20|79.25|78.75|79.2|78.7|79.27|78.77|79.2|78.7|9
1736679170000|2025-01-12 10:52:50|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|3
1736679180000|2025-01-12 10:53:00|79.25|78.75|79.2|78.7|79.25|78.75|79.2|78.7|6
1736679190000|2025-01-12 10:53:10|79.22|78.72|79.21|78.71|79.22|78.72|79.2|78.7|4
1736679200000|2025-01-12 10:53:20|79.22|78.72|79.22|78.72|79.22|78.72|79.21|78.71|3
1736679210000|2025-01-12 10:53:30|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|3
1736679220000|2025-01-12 10:53:40|79.28|78.78|79.27|78.77|79.28|78.78|79.26|78.76|6
1736679230000|2025-01-12 10:53:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1736679250000|2025-01-12 10:54:10|79.27|78.77|79.3|78.8|79.3|78.8|79.27|78.77|5
1736679260000|2025-01-12 10:54:20|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1736679270000|2025-01-12 10:54:30|79.27|78.77|79.28|78.78|79.29|78.79|79.27|78.77|3
1736679290000|2025-01-12 10:54:50|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1736679300000|2025-01-12 10:55:00|79.29|78.79|79.28|78.78|79.3|78.8|79.28|78.78|6
1736679310000|2025-01-12 10:55:10|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1736679330000|2025-01-12 10:55:30|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1736679340000|2025-01-12 10:55:40|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1736679360000|2025-01-12 10:56:00|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1736679370000|2025-01-12 10:56:10|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1736679390000|2025-01-12 10:56:30|79.27|78.77|79.3|78.8|79.3|78.8|79.27|78.77|4
1736679400000|2025-01-12 10:56:40|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736679420000|2025-01-12 10:57:00|79.3|78.8|79.28|78.78|79.3|78.8|79.28|78.78|3
1736679430000|2025-01-12 10:57:10|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1736679440000|2025-01-12 10:57:20|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1736679470000|2025-01-12 10:57:50|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736679480000|2025-01-12 10:58:00|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|4
1736679490000|2025-01-12 10:58:10|79.25|78.75|79.26|78.76|79.27|78.77|79.22|78.72|10
1736679500000|2025-01-12 10:58:20|79.25|78.75|79.21|78.71|79.26|78.76|79.21|78.71|6
1736679510000|2025-01-12 10:58:30|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736679530000|2025-01-12 10:58:50|79.21|78.71|79.24|78.74|79.25|78.75|79.21|78.71|4
1736679540000|2025-01-12 10:59:00|79.25|78.75|79.21|78.71|79.25|78.75|79.21|78.71|5
1736679550000|2025-01-12 10:59:10|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736679560000|2025-01-12 10:59:20|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736679570000|2025-01-12 10:59:30|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736679580000|2025-01-12 10:59:40|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1736679590000|2025-01-12 10:59:50|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1736679600000|2025-01-12 11:00:00|79.19|78.69|79.22|78.72|79.22|78.72|79.18|78.68|6
1736679610000|2025-01-12 11:00:10|79.24|78.74|79.26|78.76|79.26|78.76|79.24|78.74|3
1736679620000|2025-01-12 11:00:20|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1736679630000|2025-01-12 11:00:30|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1736679640000|2025-01-12 11:00:40|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1736679650000|2025-01-12 11:00:50|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|8
1736679660000|2025-01-12 11:01:00|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|3
1736679670000|2025-01-12 11:01:10|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1736679680000|2025-01-12 11:01:20|79.27|78.77|79.24|78.74|79.27|78.77|79.22|78.72|8
1736679690000|2025-01-12 11:01:30|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|3
1736679700000|2025-01-12 11:01:40|79.19|78.69|79.16|78.66|79.2|78.7|79.16|78.66|6
1736679710000|2025-01-12 11:01:50|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1736679720000|2025-01-12 11:02:00|79.16|78.66|79.1|78.6|79.16|78.66|79.1|78.6|5
1736679730000|2025-01-12 11:02:10|79.09|78.59|79.12|78.62|79.16|78.66|79.09|78.59|9
1736679740000|2025-01-12 11:02:20|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1736679750000|2025-01-12 11:02:30|79.13|78.63|79.09|78.59|79.14|78.64|79.09|78.59|7
1736679760000|2025-01-12 11:02:40|79.08|78.58|79.09|78.59|79.1|78.6|79.08|78.58|6
1736679770000|2025-01-12 11:02:50|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1736679780000|2025-01-12 11:03:00|79.08|78.58|79.07|78.57|79.08|78.58|79.06|78.56|4
1736679790000|2025-01-12 11:03:10|79.06|78.56|79.07|78.57|79.08|78.58|79.06|78.56|5
1736679800000|2025-01-12 11:03:20|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1736679810000|2025-01-12 11:03:30|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|5
1736679820000|2025-01-12 11:03:40|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|4
1736679830000|2025-01-12 11:03:50|79.07|78.57|79.04|78.54|79.07|78.57|79.03|78.53|8
1736679840000|2025-01-12 11:04:00|79.03|78.53|79.1|78.6|79.11|78.61|79.03|78.53|9
1736679850000|2025-01-12 11:04:10|79.11|78.61|79.1|78.6|79.11|78.61|79.1|78.6|2
1736679860000|2025-01-12 11:04:20|79.11|78.61|79.12|78.62|79.13|78.63|79.11|78.61|3
1736679870000|2025-01-12 11:04:30|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|2
1736679880000|2025-01-12 11:04:40|79.08|78.58|79.08|78.58|79.09|78.59|79.08|78.58|3
1736679890000|2025-01-12 11:04:50|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|3
1736679900000|2025-01-12 11:05:00|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736679910000|2025-01-12 11:05:10|79.05|78.55|79.03|78.53|79.06|78.56|79.03|78.53|8
1736679920000|2025-01-12 11:05:20|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|4
1736679930000|2025-01-12 11:05:30|79.06|78.56|79.07|78.57|79.07|78.57|79.04|78.54|5
1736679940000|2025-01-12 11:05:40|79.08|78.58|79.11|78.61|79.11|78.61|79.08|78.58|3
1736679950000|2025-01-12 11:05:50|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|7
1736679960000|2025-01-12 11:06:00|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|5
1736679970000|2025-01-12 11:06:10|79.16|78.66|79.11|78.61|79.16|78.66|79.11|78.61|6
1736679980000|2025-01-12 11:06:20|79.12|78.62|79.11|78.61|79.13|78.63|79.11|78.61|6
1736679990000|2025-01-12 11:06:30|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|9
1736680000000|2025-01-12 11:06:40|79.19|78.69|79.25|78.75|79.27|78.77|79.19|78.69|7
1736680010000|2025-01-12 11:06:50|79.24|78.74|79.2|78.7|79.24|78.74|79.2|78.7|4
1736680020000|2025-01-12 11:07:00|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736680040000|2025-01-12 11:07:20|79.27|78.77|79.25|78.75|79.27|78.77|79.25|78.75|2
1736680050000|2025-01-12 11:07:30|79.24|78.74|79.26|78.76|79.27|78.77|79.23|78.73|7
1736680060000|2025-01-12 11:07:40|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|2
1736680070000|2025-01-12 11:07:50|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|5
1736680080000|2025-01-12 11:08:00|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|5
1736680090000|2025-01-12 11:08:10|79.33|78.83|79.36|78.86|79.36|78.86|79.32|78.82|6
1736680100000|2025-01-12 11:08:20|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|4
1736680120000|2025-01-12 11:08:40|79.31|78.81|79.32|78.82|79.33|78.83|79.31|78.81|4
1736680130000|2025-01-12 11:08:50|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736680140000|2025-01-12 11:09:00|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|4
1736680150000|2025-01-12 11:09:10|79.3|78.8|79.28|78.78|79.3|78.8|79.28|78.78|2
1736680160000|2025-01-12 11:09:20|79.27|78.77|79.28|78.78|79.28|78.78|79.27|78.77|2
1736680170000|2025-01-12 11:09:30|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1736680180000|2025-01-12 11:09:40|79.25|78.75|79.2|78.7|79.25|78.75|79.2|78.7|6
1736680190000|2025-01-12 11:09:50|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|2
1736680200000|2025-01-12 11:10:00|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736680210000|2025-01-12 11:10:10|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1736680220000|2025-01-12 11:10:20|79.19|78.69|79.21|78.71|79.22|78.72|79.19|78.69|6
1736680230000|2025-01-12 11:10:30|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736680250000|2025-01-12 11:10:50|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736680260000|2025-01-12 11:11:00|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1736680280000|2025-01-12 11:11:20|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736680290000|2025-01-12 11:11:30|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|4
1736680300000|2025-01-12 11:11:40|79.21|78.71|79.22|78.72|79.22|78.72|79.19|78.69|3
1736680310000|2025-01-12 11:11:50|79.21|78.71|79.22|78.72|79.24|78.74|79.21|78.71|4
1736680320000|2025-01-12 11:12:00|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|4
1736680330000|2025-01-12 11:12:10|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|4
1736680350000|2025-01-12 11:12:30|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736680370000|2025-01-12 11:12:50|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|4
1736680380000|2025-01-12 11:13:00|79.19|78.69|79.17|78.67|79.19|78.69|79.17|78.67|2
1736680390000|2025-01-12 11:13:10|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|4
1736680400000|2025-01-12 11:13:20|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736680410000|2025-01-12 11:13:30|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1736680420000|2025-01-12 11:13:40|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|3
1736680430000|2025-01-12 11:13:50|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|3
1736680440000|2025-01-12 11:14:00|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736680470000|2025-01-12 11:14:30|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|4
1736680480000|2025-01-12 11:14:40|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|3
1736680490000|2025-01-12 11:14:50|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1736680500000|2025-01-12 11:15:00|79.27|78.77|79.26|78.76|79.27|78.77|79.25|78.75|4
1736680510000|2025-01-12 11:15:10|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|5
1736680520000|2025-01-12 11:15:20|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1736680530000|2025-01-12 11:15:30|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|6
1736680540000|2025-01-12 11:15:40|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|2
1736680550000|2025-01-12 11:15:50|79.27|78.77|79.23|78.73|79.27|78.77|79.23|78.73|6
1736680560000|2025-01-12 11:16:00|79.24|78.74|79.28|78.78|79.28|78.78|79.24|78.74|6
1736680600000|2025-01-12 11:16:40|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|8
1736680610000|2025-01-12 11:16:50|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|3
1736680620000|2025-01-12 11:17:00|79.33|78.83|79.36|78.86|79.37|78.87|79.33|78.83|10
1736680630000|2025-01-12 11:17:10|79.37|78.87|79.41|78.91|79.41|78.91|79.36|78.86|6
1736680640000|2025-01-12 11:17:20|79.42|78.92|79.46|78.96|79.46|78.96|79.42|78.92|3
1736680650000|2025-01-12 11:17:30|79.47|78.97|79.49|78.99|79.51|79.01|79.47|78.97|7
1736680660000|2025-01-12 11:17:40|79.46|78.96|79.46|78.96|79.49|78.99|79.46|78.96|5
1736680670000|2025-01-12 11:17:50|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|2
1736680680000|2025-01-12 11:18:00|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1736680690000|2025-01-12 11:18:10|79.42|78.92|79.44|78.94|79.45|78.95|79.41|78.91|5
1736680700000|2025-01-12 11:18:20|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|8
1736680710000|2025-01-12 11:18:30|79.47|78.97|79.48|78.98|79.5|79|79.46|78.96|10
1736680720000|2025-01-12 11:18:40|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1736680740000|2025-01-12 11:19:00|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|2
1736680750000|2025-01-12 11:19:10|79.46|78.96|79.43|78.93|79.47|78.97|79.43|78.93|5
1736680760000|2025-01-12 11:19:20|79.44|78.94|79.47|78.97|79.47|78.97|79.44|78.94|3
1736680770000|2025-01-12 11:19:30|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|3
1736680780000|2025-01-12 11:19:40|79.48|78.98|79.48|78.98|79.49|78.99|79.47|78.97|5
1736680790000|2025-01-12 11:19:50|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|4
1736680800000|2025-01-12 11:20:00|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|3
1736680810000|2025-01-12 11:20:10|79.46|78.96|79.4|78.9|79.46|78.96|79.4|78.9|4
1736680830000|2025-01-12 11:20:30|79.39|78.89|79.36|78.86|79.39|78.89|79.36|78.86|3
1736680840000|2025-01-12 11:20:40|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1736680850000|2025-01-12 11:20:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1736680860000|2025-01-12 11:21:00|79.4|78.9|79.48|78.98|79.48|78.98|79.4|78.9|11
1736680870000|2025-01-12 11:21:10|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736680880000|2025-01-12 11:21:20|79.46|78.96|79.42|78.92|79.46|78.96|79.41|78.91|5
1736680890000|2025-01-12 11:21:30|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1736680900000|2025-01-12 11:21:40|79.46|78.96|79.48|78.98|79.49|78.99|79.46|78.96|5
1736680910000|2025-01-12 11:21:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736680920000|2025-01-12 11:22:00|79.48|78.98|79.49|78.99|79.51|79.01|79.48|78.98|5
1736680930000|2025-01-12 11:22:10|79.48|78.98|79.48|78.98|79.49|78.99|79.47|78.97|7
1736680940000|2025-01-12 11:22:20|79.47|78.97|79.47|78.97|79.47|78.97|79.46|78.96|3
1736680950000|2025-01-12 11:22:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1736680960000|2025-01-12 11:22:40|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|4
1736680970000|2025-01-12 11:22:50|79.44|78.94|79.48|78.98|79.5|79|79.44|78.94|7
1736680980000|2025-01-12 11:23:00|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1736680990000|2025-01-12 11:23:10|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1736681000000|2025-01-12 11:23:20|79.48|78.98|79.5|79|79.5|79|79.48|78.98|3
1736681010000|2025-01-12 11:23:30|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|3
1736681020000|2025-01-12 11:23:40|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|4
1736681030000|2025-01-12 11:23:50|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736681040000|2025-01-12 11:24:00|79.47|78.97|79.4|78.9|79.47|78.97|79.39|78.89|6
1736681050000|2025-01-12 11:24:10|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1736681090000|2025-01-12 11:24:50|79.41|78.91|79.39|78.89|79.41|78.91|79.39|78.89|3
1736681100000|2025-01-12 11:25:00|79.4|78.9|79.38|78.88|79.4|78.9|79.38|78.88|3
1736681110000|2025-01-12 11:25:10|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1736681120000|2025-01-12 11:25:20|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|5
1736681130000|2025-01-12 11:25:30|79.32|78.82|79.32|78.82|79.35|78.85|79.32|78.82|6
1736681140000|2025-01-12 11:25:40|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1736681150000|2025-01-12 11:25:50|79.29|78.79|79.33|78.83|79.33|78.83|79.29|78.79|5
1736681160000|2025-01-12 11:26:00|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|5
1736681180000|2025-01-12 11:26:20|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736681190000|2025-01-12 11:26:30|79.33|78.83|79.32|78.82|79.34|78.84|79.32|78.82|4
1736681210000|2025-01-12 11:26:50|79.33|78.83|79.31|78.81|79.33|78.83|79.31|78.81|3
1736681220000|2025-01-12 11:27:00|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736681230000|2025-01-12 11:27:10|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1736681260000|2025-01-12 11:27:40|79.33|78.83|79.34|78.84|79.35|78.85|79.33|78.83|4
1736681270000|2025-01-12 11:27:50|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736681280000|2025-01-12 11:28:00|79.33|78.83|79.36|78.86|79.37|78.87|79.33|78.83|5
1736681290000|2025-01-12 11:28:10|79.37|78.87|79.39|78.89|79.4|78.9|79.37|78.87|8
1736681300000|2025-01-12 11:28:20|79.4|78.9|79.4|78.9|79.4|78.9|79.39|78.89|5
1736681310000|2025-01-12 11:28:30|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736681330000|2025-01-12 11:28:50|79.42|78.92|79.42|78.92|79.42|78.92|79.42|78.92|1
1736681350000|2025-01-12 11:29:10|79.44|78.94|79.49|78.99|79.5|79|79.44|78.94|7
1736681360000|2025-01-12 11:29:20|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|2
1736681370000|2025-01-12 11:29:30|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1736681380000|2025-01-12 11:29:40|79.52|79.02|79.52|79.02|79.52|79.02|79.49|78.99|3
1736681390000|2025-01-12 11:29:50|79.51|79.01|79.51|79.01|79.52|79.02|79.51|79.01|3
1736681400000|2025-01-12 11:30:00|79.52|79.02|79.54|79.04|79.56|79.06|79.52|79.02|6
1736681410000|2025-01-12 11:30:10|79.53|79.03|79.5|79|79.53|79.03|79.5|79|5
1736681420000|2025-01-12 11:30:20|79.48|78.98|79.49|78.99|79.49|78.99|79.48|78.98|2
1736681430000|2025-01-12 11:30:30|79.5|79|79.48|78.98|79.5|79|79.48|78.98|3
1736681440000|2025-01-12 11:30:40|79.49|78.99|79.53|79.03|79.53|79.03|79.49|78.99|5
1736681450000|2025-01-12 11:30:50|79.54|79.04|79.52|79.02|79.54|79.04|79.52|79.02|9
1736681460000|2025-01-12 11:31:00|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1736681470000|2025-01-12 11:31:10|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|4
1736681480000|2025-01-12 11:31:20|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1736681490000|2025-01-12 11:31:30|79.5|79|79.54|79.04|79.54|79.04|79.5|79|7
1736681500000|2025-01-12 11:31:40|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|2
1736681510000|2025-01-12 11:31:50|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1736681520000|2025-01-12 11:32:00|79.52|79.02|79.53|79.03|79.55|79.05|79.52|79.02|5
1736681530000|2025-01-12 11:32:10|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1736681540000|2025-01-12 11:32:20|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|5
1736681550000|2025-01-12 11:32:30|79.48|78.98|79.48|78.98|79.48|78.98|79.44|78.94|5
1736681560000|2025-01-12 11:32:40|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736681570000|2025-01-12 11:32:50|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|3
1736681580000|2025-01-12 11:33:00|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|2
1736681590000|2025-01-12 11:33:10|79.46|78.96|79.45|78.95|79.46|78.96|79.42|78.92|8
1736681600000|2025-01-12 11:33:20|79.44|78.94|79.46|78.96|79.46|78.96|79.43|78.93|5
1736681610000|2025-01-12 11:33:30|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736681620000|2025-01-12 11:33:40|79.46|78.96|79.46|78.96|79.46|78.96|79.45|78.95|5
1736681640000|2025-01-12 11:34:00|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1736681650000|2025-01-12 11:34:10|79.45|78.95|79.46|78.96|79.47|78.97|79.45|78.95|4
1736681660000|2025-01-12 11:34:20|79.47|78.97|79.46|78.96|79.48|78.98|79.46|78.96|4
1736681700000|2025-01-12 11:35:00|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|3
1736681710000|2025-01-12 11:35:10|79.45|78.95|79.46|78.96|79.46|78.96|79.44|78.94|5
1736681720000|2025-01-12 11:35:20|79.45|78.95|79.46|78.96|79.48|78.98|79.45|78.95|9
1736681730000|2025-01-12 11:35:30|79.47|78.97|79.46|78.96|79.48|78.98|79.45|78.95|6
1736681740000|2025-01-12 11:35:40|79.48|78.98|79.48|78.98|79.48|78.98|79.46|78.96|9
1736681750000|2025-01-12 11:35:50|79.47|78.97|79.47|78.97|79.49|78.99|79.47|78.97|7
1736681760000|2025-01-12 11:36:00|79.48|78.98|79.47|78.97|79.48|78.98|79.46|78.96|4
1736681770000|2025-01-12 11:36:10|79.48|78.98|79.49|78.99|79.49|78.99|79.47|78.97|10
1736681780000|2025-01-12 11:36:20|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1736681790000|2025-01-12 11:36:30|79.5|79|79.48|78.98|79.5|79|79.48|78.98|3
1736681800000|2025-01-12 11:36:40|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|4
1736681820000|2025-01-12 11:37:00|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|3
1736681840000|2025-01-12 11:37:20|79.48|78.98|79.51|79.01|79.51|79.01|79.48|78.98|4
1736681850000|2025-01-12 11:37:30|79.5|79|79.5|79|79.51|79.01|79.5|79|7
1736681860000|2025-01-12 11:37:40|79.51|79.01|79.52|79.02|79.52|79.02|79.5|79|3
1736681870000|2025-01-12 11:37:50|79.55|79.05|79.55|79.05|79.55|79.05|79.54|79.04|3
1736681890000|2025-01-12 11:38:10|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736681900000|2025-01-12 11:38:20|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|4
1736681910000|2025-01-12 11:38:30|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1736681920000|2025-01-12 11:38:40|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736681930000|2025-01-12 11:38:50|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1736681940000|2025-01-12 11:39:00|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736681970000|2025-01-12 11:39:30|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736681990000|2025-01-12 11:39:50|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736682000000|2025-01-12 11:40:00|79.57|79.07|79.56|79.06|79.58|79.08|79.56|79.06|4
1736682010000|2025-01-12 11:40:10|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|8
1736682020000|2025-01-12 11:40:20|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736682030000|2025-01-12 11:40:30|79.57|79.07|79.59|79.09|79.6|79.1|79.56|79.06|7
1736682040000|2025-01-12 11:40:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736682060000|2025-01-12 11:41:00|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|4
1736682070000|2025-01-12 11:41:10|79.64|79.14|79.62|79.12|79.64|79.14|79.62|79.12|3
1736682080000|2025-01-12 11:41:20|79.63|79.13|79.65|79.15|79.65|79.15|79.62|79.12|5
1736682110000|2025-01-12 11:41:50|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1736682130000|2025-01-12 11:42:10|79.64|79.14|79.66|79.16|79.67|79.17|79.64|79.14|4
1736682140000|2025-01-12 11:42:20|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736682150000|2025-01-12 11:42:30|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1736682160000|2025-01-12 11:42:40|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736682170000|2025-01-12 11:42:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736682180000|2025-01-12 11:43:00|79.67|79.17|79.68|79.18|79.68|79.18|79.67|79.17|2
1736682230000|2025-01-12 11:43:50|79.67|79.17|79.67|79.17|79.68|79.18|79.67|79.17|3
1736682240000|2025-01-12 11:44:00|79.68|79.18|79.7|79.2|79.71|79.21|79.68|79.18|4
1736682250000|2025-01-12 11:44:10|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736682260000|2025-01-12 11:44:20|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|4
1736682270000|2025-01-12 11:44:30|79.76|79.26|79.81|79.31|79.81|79.31|79.76|79.26|8
1736682290000|2025-01-12 11:44:50|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736682300000|2025-01-12 11:45:00|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|3
1736682310000|2025-01-12 11:45:10|79.71|79.21|79.68|79.18|79.73|79.23|79.68|79.18|8
1736682320000|2025-01-12 11:45:20|79.67|79.17|79.67|79.17|79.68|79.18|79.66|79.16|4
1736682330000|2025-01-12 11:45:30|79.68|79.18|79.68|79.18|79.69|79.19|79.67|79.17|7
1736682340000|2025-01-12 11:45:40|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736682350000|2025-01-12 11:45:50|79.66|79.16|79.67|79.17|79.67|79.17|79.65|79.15|4
1736682360000|2025-01-12 11:46:00|79.66|79.16|79.64|79.14|79.66|79.16|79.63|79.13|7
1736682370000|2025-01-12 11:46:10|79.63|79.13|79.65|79.15|79.65|79.15|79.62|79.12|6
1736682380000|2025-01-12 11:46:20|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1736682390000|2025-01-12 11:46:30|79.65|79.15|79.62|79.12|79.65|79.15|79.62|79.12|3
1736682400000|2025-01-12 11:46:40|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1736682410000|2025-01-12 11:46:50|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|2
1736682420000|2025-01-12 11:47:00|79.56|79.06|79.56|79.06|79.56|79.06|79.52|79.02|7
1736682430000|2025-01-12 11:47:10|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|3
1736682450000|2025-01-12 11:47:30|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736682460000|2025-01-12 11:47:40|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736682480000|2025-01-12 11:48:00|79.57|79.07|79.58|79.08|79.58|79.08|79.55|79.05|6
1736682510000|2025-01-12 11:48:30|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1736682520000|2025-01-12 11:48:40|79.56|79.06|79.53|79.03|79.57|79.07|79.53|79.03|5
1736682530000|2025-01-12 11:48:50|79.54|79.04|79.58|79.08|79.58|79.08|79.54|79.04|5
1736682540000|2025-01-12 11:49:00|79.57|79.07|79.57|79.07|79.58|79.08|79.56|79.06|5
1736682550000|2025-01-12 11:49:10|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736682560000|2025-01-12 11:49:20|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1736682570000|2025-01-12 11:49:30|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|4
1736682580000|2025-01-12 11:49:40|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1736682590000|2025-01-12 11:49:50|79.55|79.05|79.55|79.05|79.55|79.05|79.52|79.02|5
1736682600000|2025-01-12 11:50:00|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|4
1736682610000|2025-01-12 11:50:10|79.56|79.06|79.57|79.07|79.57|79.07|79.55|79.05|6
1736682620000|2025-01-12 11:50:20|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|3
1736682630000|2025-01-12 11:50:30|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736682640000|2025-01-12 11:50:40|79.58|79.08|79.58|79.08|79.59|79.09|79.58|79.08|5
1736682660000|2025-01-12 11:51:00|79.59|79.09|79.67|79.17|79.67|79.17|79.59|79.09|6
1736682670000|2025-01-12 11:51:10|79.68|79.18|79.66|79.16|79.69|79.19|79.66|79.16|7
1736682680000|2025-01-12 11:51:20|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1736682690000|2025-01-12 11:51:30|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736682710000|2025-01-12 11:51:50|79.68|79.18|79.68|79.18|79.7|79.2|79.67|79.17|6
1736682720000|2025-01-12 11:52:00|79.67|79.17|79.68|79.18|79.68|79.18|79.67|79.17|4
1736682730000|2025-01-12 11:52:10|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|2
1736682740000|2025-01-12 11:52:20|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|4
1736682750000|2025-01-12 11:52:30|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1736682760000|2025-01-12 11:52:40|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|3
1736682780000|2025-01-12 11:53:00|79.63|79.13|79.62|79.12|79.64|79.14|79.62|79.12|4
1736682790000|2025-01-12 11:53:10|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736682800000|2025-01-12 11:53:20|79.6|79.1|79.6|79.1|79.61|79.11|79.59|79.09|7
1736682810000|2025-01-12 11:53:30|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736682820000|2025-01-12 11:53:40|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|2
1736682830000|2025-01-12 11:53:50|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736682840000|2025-01-12 11:54:00|79.58|79.08|79.58|79.08|79.59|79.09|79.58|79.08|5
1736682850000|2025-01-12 11:54:10|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736682860000|2025-01-12 11:54:20|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736682870000|2025-01-12 11:54:30|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1736682890000|2025-01-12 11:54:50|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736682910000|2025-01-12 11:55:10|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1736682960000|2025-01-12 11:56:00|79.59|79.09|79.62|79.12|79.62|79.12|79.59|79.09|5
1736682970000|2025-01-12 11:56:10|79.63|79.13|79.61|79.11|79.63|79.13|79.6|79.1|4
1736683000000|2025-01-12 11:56:40|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1736683010000|2025-01-12 11:56:50|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1736683020000|2025-01-12 11:57:00|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736683030000|2025-01-12 11:57:10|79.59|79.09|79.59|79.09|79.6|79.1|79.59|79.09|3
1736683040000|2025-01-12 11:57:20|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736683050000|2025-01-12 11:57:30|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736683060000|2025-01-12 11:57:40|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736683110000|2025-01-12 11:58:30|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1736683120000|2025-01-12 11:58:40|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736683130000|2025-01-12 11:58:50|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|2
1736683140000|2025-01-12 11:59:00|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736683150000|2025-01-12 11:59:10|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736683160000|2025-01-12 11:59:20|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736683170000|2025-01-12 11:59:30|79.58|79.08|79.57|79.07|79.59|79.09|79.57|79.07|4
1736683180000|2025-01-12 11:59:40|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|4
1736683200000|2025-01-12 12:00:00|79.58|79.08|79.52|79.02|79.59|79.09|79.52|79.02|9
1736683210000|2025-01-12 12:00:10|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|2
1736683220000|2025-01-12 12:00:20|79.51|79.01|79.51|79.01|79.52|79.02|79.51|79.01|3
1736683230000|2025-01-12 12:00:30|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1736683240000|2025-01-12 12:00:40|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|5
1736683250000|2025-01-12 12:00:50|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1736683260000|2025-01-12 12:01:00|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1736683270000|2025-01-12 12:01:10|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|5
1736683280000|2025-01-12 12:01:20|79.45|78.95|79.43|78.93|79.47|78.97|79.43|78.93|6
1736683290000|2025-01-12 12:01:30|79.46|78.96|79.42|78.92|79.47|78.97|79.42|78.92|5
1736683300000|2025-01-12 12:01:40|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|2
1736683310000|2025-01-12 12:01:50|79.43|78.93|79.47|78.97|79.48|78.98|79.43|78.93|9
1736683320000|2025-01-12 12:02:00|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1736683330000|2025-01-12 12:02:10|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|2
1736683340000|2025-01-12 12:02:20|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1736683350000|2025-01-12 12:02:30|79.42|78.92|79.42|78.92|79.42|78.92|79.42|78.92|1
1736683360000|2025-01-12 12:02:40|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1736683370000|2025-01-12 12:02:50|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1736683380000|2025-01-12 12:03:00|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|3
1736683390000|2025-01-12 12:03:10|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1736683400000|2025-01-12 12:03:20|79.43|78.93|79.44|78.94|79.45|78.95|79.43|78.93|3
1736683410000|2025-01-12 12:03:30|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1736683430000|2025-01-12 12:03:50|79.41|78.91|79.39|78.89|79.43|78.93|79.39|78.89|4
1736683440000|2025-01-12 12:04:00|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|4
1736683450000|2025-01-12 12:04:10|79.36|78.86|79.31|78.81|79.36|78.86|79.31|78.81|3
1736683460000|2025-01-12 12:04:20|79.3|78.8|79.28|78.78|79.3|78.8|79.27|78.77|5
1736683470000|2025-01-12 12:04:30|79.27|78.77|79.27|78.77|79.28|78.78|79.24|78.74|8
1736683480000|2025-01-12 12:04:40|79.28|78.78|79.3|78.8|79.3|78.8|79.28|78.78|3
1736683490000|2025-01-12 12:04:50|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1736683500000|2025-01-12 12:05:00|79.28|78.78|79.29|78.79|79.3|78.8|79.28|78.78|4
1736683510000|2025-01-12 12:05:10|79.3|78.8|79.34|78.84|79.34|78.84|79.3|78.8|9
1736683520000|2025-01-12 12:05:20|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|2
1736683530000|2025-01-12 12:05:30|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|3
1736683540000|2025-01-12 12:05:40|79.37|78.87|79.36|78.86|79.37|78.87|79.35|78.85|4
1736683560000|2025-01-12 12:06:00|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736683570000|2025-01-12 12:06:10|79.35|78.85|79.34|78.84|79.37|78.87|79.34|78.84|4
1736683580000|2025-01-12 12:06:20|79.33|78.83|79.3|78.8|79.33|78.83|79.3|78.8|3
1736683590000|2025-01-12 12:06:30|79.29|78.79|79.27|78.77|79.29|78.79|79.25|78.75|5
1736683600000|2025-01-12 12:06:40|79.28|78.78|79.28|78.78|79.29|78.79|79.28|78.78|5
1736683610000|2025-01-12 12:06:50|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1736683620000|2025-01-12 12:07:00|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|3
1736683630000|2025-01-12 12:07:10|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|4
1736683640000|2025-01-12 12:07:20|79.27|78.77|79.23|78.73|79.27|78.77|79.23|78.73|5
1736683650000|2025-01-12 12:07:30|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1736683660000|2025-01-12 12:07:40|79.22|78.72|79.22|78.72|79.23|78.73|79.22|78.72|3
1736683670000|2025-01-12 12:07:50|79.24|78.74|79.26|78.76|79.26|78.76|79.22|78.72|4
1736683680000|2025-01-12 12:08:00|79.25|78.75|79.2|78.7|79.25|78.75|79.2|78.7|5
1736683690000|2025-01-12 12:08:10|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|4
1736683700000|2025-01-12 12:08:20|79.19|78.69|79.19|78.69|79.19|78.69|79.18|78.68|3
1736683710000|2025-01-12 12:08:30|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|5
1736683720000|2025-01-12 12:08:40|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736683740000|2025-01-12 12:09:00|79.23|78.73|79.28|78.78|79.28|78.78|79.23|78.73|4
1736683750000|2025-01-12 12:09:10|79.27|78.77|79.28|78.78|79.29|78.79|79.26|78.76|6
1736683760000|2025-01-12 12:09:20|79.29|78.79|79.27|78.77|79.3|78.8|79.27|78.77|5
1736683770000|2025-01-12 12:09:30|79.28|78.78|79.3|78.8|79.3|78.8|79.28|78.78|3
1736683780000|2025-01-12 12:09:40|79.31|78.81|79.37|78.87|79.37|78.87|79.31|78.81|7
1736683790000|2025-01-12 12:09:50|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1736683800000|2025-01-12 12:10:00|79.38|78.88|79.34|78.84|79.38|78.88|79.33|78.83|8
1736683810000|2025-01-12 12:10:10|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|4
1736683840000|2025-01-12 12:10:40|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|4
1736683850000|2025-01-12 12:10:50|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|3
1736683860000|2025-01-12 12:11:00|79.38|78.88|79.42|78.92|79.42|78.92|79.38|78.88|4
1736683870000|2025-01-12 12:11:10|79.41|78.91|79.48|78.98|79.48|78.98|79.41|78.91|6
1736683880000|2025-01-12 12:11:20|79.49|78.99|79.57|79.07|79.57|79.07|79.49|78.99|12
1736683900000|2025-01-12 12:11:40|79.54|79.04|79.54|79.04|79.54|79.04|79.52|79.02|7
1736683910000|2025-01-12 12:11:50|79.55|79.05|79.58|79.08|79.59|79.09|79.55|79.05|4
1736683920000|2025-01-12 12:12:00|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|2
1736683930000|2025-01-12 12:12:10|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|3
1736683950000|2025-01-12 12:12:30|79.61|79.11|79.66|79.16|79.68|79.18|79.61|79.11|7
1736683960000|2025-01-12 12:12:40|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|3
1736683970000|2025-01-12 12:12:50|79.68|79.18|79.62|79.12|79.69|79.19|79.62|79.12|9
1736683990000|2025-01-12 12:13:10|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1736684000000|2025-01-12 12:13:20|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1736684010000|2025-01-12 12:13:30|79.58|79.08|79.61|79.11|79.61|79.11|79.58|79.08|7
1736684020000|2025-01-12 12:13:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|4
1736684030000|2025-01-12 12:13:50|79.62|79.12|79.63|79.13|79.64|79.14|79.61|79.11|5
1736684040000|2025-01-12 12:14:00|79.67|79.17|79.67|79.17|79.68|79.18|79.66|79.16|6
1736684050000|2025-01-12 12:14:10|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1736684060000|2025-01-12 12:14:20|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1736684070000|2025-01-12 12:14:30|79.63|79.13|79.68|79.18|79.69|79.19|79.63|79.13|6
1736684080000|2025-01-12 12:14:40|79.69|79.19|79.69|79.19|79.71|79.21|79.68|79.18|7
1736684090000|2025-01-12 12:14:50|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|4
1736684100000|2025-01-12 12:15:00|79.7|79.2|79.68|79.18|79.7|79.2|79.68|79.18|4
1736684110000|2025-01-12 12:15:10|79.69|79.19|79.71|79.21|79.71|79.21|79.67|79.17|6
1736684120000|2025-01-12 12:15:20|79.73|79.23|79.82|79.32|79.82|79.32|79.73|79.23|8
1736684130000|2025-01-12 12:15:30|79.83|79.33|79.84|79.34|79.85|79.35|79.83|79.33|3
1736684140000|2025-01-12 12:15:40|79.85|79.35|79.81|79.31|79.85|79.35|79.81|79.31|7
1736684150000|2025-01-12 12:15:50|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736684160000|2025-01-12 12:16:00|79.84|79.34|79.86|79.36|79.87|79.37|79.84|79.34|10
1736684170000|2025-01-12 12:16:10|79.85|79.35|79.84|79.34|79.85|79.35|79.82|79.32|4
1736684180000|2025-01-12 12:16:20|79.83|79.33|79.83|79.33|79.85|79.35|79.83|79.33|4
1736684190000|2025-01-12 12:16:30|79.85|79.35|79.86|79.36|79.86|79.36|79.84|79.34|4
1736684200000|2025-01-12 12:16:40|79.87|79.37|79.87|79.37|79.89|79.39|79.86|79.36|6
1736684210000|2025-01-12 12:16:50|79.86|79.36|79.82|79.32|79.86|79.36|79.82|79.32|7
1736684220000|2025-01-12 12:17:00|79.81|79.31|79.85|79.35|79.85|79.35|79.81|79.31|6
1736684240000|2025-01-12 12:17:20|79.86|79.36|79.84|79.34|79.86|79.36|79.84|79.34|7
1736684250000|2025-01-12 12:17:30|79.82|79.32|79.82|79.32|79.83|79.33|79.82|79.32|3
1736684260000|2025-01-12 12:17:40|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736684270000|2025-01-12 12:17:50|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736684280000|2025-01-12 12:18:00|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736684300000|2025-01-12 12:18:20|79.82|79.32|79.79|79.29|79.82|79.32|79.79|79.29|4
1736684310000|2025-01-12 12:18:30|79.78|79.28|79.76|79.26|79.79|79.29|79.73|79.23|8
1736684320000|2025-01-12 12:18:40|79.78|79.28|79.88|79.38|79.88|79.38|79.77|79.27|12
1736684330000|2025-01-12 12:18:50|79.87|79.37|79.89|79.39|79.89|79.39|79.87|79.37|4
1736684340000|2025-01-12 12:19:00|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|5
1736684350000|2025-01-12 12:19:10|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|4
1736684360000|2025-01-12 12:19:20|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736684370000|2025-01-12 12:19:30|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736684380000|2025-01-12 12:19:40|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|3
1736684390000|2025-01-12 12:19:50|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1736684400000|2025-01-12 12:20:00|79.87|79.37|79.91|79.41|79.92|79.42|79.87|79.37|7
1736684410000|2025-01-12 12:20:10|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736684420000|2025-01-12 12:20:20|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1736684430000|2025-01-12 12:20:30|79.92|79.42|79.99|79.49|79.99|79.49|79.92|79.42|7
1736684440000|2025-01-12 12:20:40|80|79.5|80|79.5|80.02|79.52|80|79.5|5
1736684450000|2025-01-12 12:20:50|79.99|79.49|79.97|79.47|79.99|79.49|79.97|79.47|3
1736684460000|2025-01-12 12:21:00|79.99|79.49|80.02|79.52|80.02|79.52|79.97|79.47|7
1736684470000|2025-01-12 12:21:10|80.03|79.53|80.03|79.53|80.05|79.55|80.03|79.53|5
1736684480000|2025-01-12 12:21:20|80.02|79.52|80|79.5|80.02|79.52|79.98|79.48|8
1736684490000|2025-01-12 12:21:30|79.97|79.47|79.97|79.47|79.97|79.47|79.95|79.45|10
1736684500000|2025-01-12 12:21:40|79.98|79.48|79.98|79.48|79.99|79.49|79.98|79.48|3
1736684510000|2025-01-12 12:21:50|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736684520000|2025-01-12 12:22:00|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1736684530000|2025-01-12 12:22:10|80.03|79.53|80.11|79.61|80.11|79.61|80.03|79.53|9
1736684540000|2025-01-12 12:22:20|80.1|79.6|80.1|79.6|80.11|79.61|80.1|79.6|3
1736684550000|2025-01-12 12:22:30|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1736684560000|2025-01-12 12:22:40|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|4
1736684570000|2025-01-12 12:22:50|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736684580000|2025-01-12 12:23:00|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1736684590000|2025-01-12 12:23:10|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|4
1736684600000|2025-01-12 12:23:20|80.12|79.62|80.17|79.67|80.17|79.67|80.12|79.62|5
1736684610000|2025-01-12 12:23:30|80.18|79.68|80.21|79.71|80.21|79.71|80.17|79.67|6
1736684620000|2025-01-12 12:23:40|80.22|79.72|80.29|79.79|80.3|79.8|80.22|79.72|7
1736684630000|2025-01-12 12:23:50|80.28|79.78|80.3|79.8|80.3|79.8|80.25|79.75|6
1736684640000|2025-01-12 12:24:00|80.31|79.81|80.32|79.82|80.33|79.83|80.31|79.81|7
1736684650000|2025-01-12 12:24:10|80.38|79.88|80.4|79.9|80.4|79.9|80.38|79.88|5
1736684660000|2025-01-12 12:24:20|80.39|79.89|80.39|79.89|80.41|79.91|80.38|79.88|8
1736684670000|2025-01-12 12:24:30|80.4|79.9|80.41|79.91|80.42|79.92|80.4|79.9|5
1736684680000|2025-01-12 12:24:40|80.42|79.92|80.43|79.93|80.47|79.97|80.42|79.92|8
1736684690000|2025-01-12 12:24:50|80.44|79.94|80.44|79.94|80.44|79.94|80.44|79.94|1
1736684700000|2025-01-12 12:25:00|80.42|79.92|80.42|79.92|80.43|79.93|80.42|79.92|5
1736684710000|2025-01-12 12:25:10|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1736684720000|2025-01-12 12:25:20|80.42|79.92|80.48|79.98|80.48|79.98|80.42|79.92|7
1736684730000|2025-01-12 12:25:30|80.52|80.02|80.56|80.06|80.56|80.06|80.52|80.02|2
1736684740000|2025-01-12 12:25:40|80.58|80.08|80.61|80.11|80.61|80.11|80.58|80.08|7
1736684750000|2025-01-12 12:25:50|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|4
1736684770000|2025-01-12 12:26:10|80.6|80.1|80.59|80.09|80.61|80.11|80.59|80.09|4
1736684780000|2025-01-12 12:26:20|80.58|80.08|80.51|80.01|80.59|80.09|80.51|80.01|8
1736684790000|2025-01-12 12:26:30|80.52|80.02|80.52|80.02|80.57|80.07|80.51|80.01|11
1736684810000|2025-01-12 12:26:50|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1736684820000|2025-01-12 12:27:00|80.5|80|80.51|80.01|80.51|80.01|80.44|79.94|6
1736684830000|2025-01-12 12:27:10|80.5|80|80.5|80|80.5|80|80.5|80|1
1736726400000|2025-01-13 00:00:00|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1736726410000|2025-01-13 00:00:10|79|78.5|78.94|78.44|79|78.5|78.94|78.44|7
1736726420000|2025-01-13 00:00:20|78.92|78.42|78.81|78.31|78.93|78.43|78.81|78.31|13
1736726430000|2025-01-13 00:00:30|78.82|78.32|78.78|78.28|78.82|78.32|78.78|78.28|7
1736726440000|2025-01-13 00:00:40|78.79|78.29|78.81|78.31|78.81|78.31|78.78|78.28|7
1736726450000|2025-01-13 00:00:50|78.8|78.3|78.89|78.39|78.89|78.39|78.8|78.3|8
1736726460000|2025-01-13 00:01:00|78.91|78.41|78.86|78.36|78.91|78.41|78.84|78.34|7
1736726470000|2025-01-13 00:01:10|78.88|78.38|78.85|78.35|78.89|78.39|78.85|78.35|12
1736726480000|2025-01-13 00:01:20|78.86|78.36|78.82|78.32|78.89|78.39|78.82|78.32|9
1736726490000|2025-01-13 00:01:30|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|3
1736726500000|2025-01-13 00:01:40|78.84|78.34|78.88|78.38|78.88|78.38|78.84|78.34|6
1736726510000|2025-01-13 00:01:50|78.89|78.39|78.9|78.4|78.9|78.4|78.88|78.38|4
1736726530000|2025-01-13 00:02:10|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736726570000|2025-01-13 00:02:50|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|4
1736726580000|2025-01-13 00:03:00|78.89|78.39|78.9|78.4|78.91|78.41|78.89|78.39|4
1736726590000|2025-01-13 00:03:10|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736726600000|2025-01-13 00:03:20|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1736726610000|2025-01-13 00:03:30|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1736726630000|2025-01-13 00:03:50|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|3
1736726640000|2025-01-13 00:04:00|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|4
1736726650000|2025-01-13 00:04:10|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736726660000|2025-01-13 00:04:20|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|3
1736726670000|2025-01-13 00:04:30|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|4
1736726680000|2025-01-13 00:04:40|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|5
1736726690000|2025-01-13 00:04:50|78.93|78.43|78.92|78.42|78.93|78.43|78.91|78.41|3
1736726700000|2025-01-13 00:05:00|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736726710000|2025-01-13 00:05:10|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1736726720000|2025-01-13 00:05:20|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|4
1736726730000|2025-01-13 00:05:30|78.88|78.38|78.83|78.33|78.88|78.38|78.83|78.33|8
1736726740000|2025-01-13 00:05:40|78.84|78.34|78.87|78.37|78.87|78.37|78.84|78.34|2
1736726750000|2025-01-13 00:05:50|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|6
1736726760000|2025-01-13 00:06:00|78.83|78.33|78.95|78.45|78.97|78.47|78.82|78.32|14
1736726770000|2025-01-13 00:06:10|78.94|78.44|78.97|78.47|79.01|78.51|78.94|78.44|10
1736726780000|2025-01-13 00:06:20|78.99|78.49|79.02|78.52|79.02|78.52|78.99|78.49|6
1736726790000|2025-01-13 00:06:30|79.01|78.51|78.94|78.44|79.01|78.51|78.94|78.44|10
1736726800000|2025-01-13 00:06:40|78.93|78.43|78.89|78.39|78.93|78.43|78.89|78.39|5
1736726810000|2025-01-13 00:06:50|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|2
1736726820000|2025-01-13 00:07:00|78.95|78.45|78.97|78.47|78.99|78.49|78.95|78.45|9
1736726830000|2025-01-13 00:07:10|78.96|78.46|78.97|78.47|78.98|78.48|78.96|78.46|6
1736726840000|2025-01-13 00:07:20|78.98|78.48|79|78.5|79|78.5|78.98|78.48|2
1736726850000|2025-01-13 00:07:30|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1736726860000|2025-01-13 00:07:40|79.01|78.51|79.06|78.56|79.06|78.56|79.01|78.51|5
1736726870000|2025-01-13 00:07:50|79.07|78.57|79.05|78.55|79.07|78.57|79.04|78.54|4
1736726880000|2025-01-13 00:08:00|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736726890000|2025-01-13 00:08:10|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1736726900000|2025-01-13 00:08:20|79.05|78.55|79.1|78.6|79.1|78.6|79.05|78.55|6
1736726910000|2025-01-13 00:08:30|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1736726920000|2025-01-13 00:08:40|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|5
1736726970000|2025-01-13 00:09:30|79.12|78.62|79.14|78.64|79.16|78.66|79.12|78.62|6
1736726980000|2025-01-13 00:09:40|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1736726990000|2025-01-13 00:09:50|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736727000000|2025-01-13 00:10:00|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1736727010000|2025-01-13 00:10:10|79.13|78.63|79.13|78.63|79.14|78.64|79.12|78.62|4
1736727020000|2025-01-13 00:10:20|79.12|78.62|79.13|78.63|79.14|78.64|79.12|78.62|5
1736727030000|2025-01-13 00:10:30|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|4
1736727040000|2025-01-13 00:10:40|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|4
1736727050000|2025-01-13 00:10:50|79.13|78.63|79.12|78.62|79.15|78.65|79.12|78.62|5
1736727060000|2025-01-13 00:11:00|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|4
1736727070000|2025-01-13 00:11:10|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|3
1736727080000|2025-01-13 00:11:20|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1736727090000|2025-01-13 00:11:30|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736727100000|2025-01-13 00:11:40|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736727120000|2025-01-13 00:12:00|79.2|78.7|79.2|78.7|79.2|78.7|79.19|78.69|3
1736727140000|2025-01-13 00:12:20|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|4
1736727150000|2025-01-13 00:12:30|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|2
1736727160000|2025-01-13 00:12:40|79.25|78.75|79.26|78.76|79.27|78.77|79.25|78.75|3
1736727180000|2025-01-13 00:13:00|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1736727190000|2025-01-13 00:13:10|79.26|78.76|79.23|78.73|79.26|78.76|79.23|78.73|4
1736727200000|2025-01-13 00:13:20|79.24|78.74|79.23|78.73|79.25|78.75|79.23|78.73|4
1736727210000|2025-01-13 00:13:30|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736727220000|2025-01-13 00:13:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736727230000|2025-01-13 00:13:50|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|3
1736727250000|2025-01-13 00:14:10|79.19|78.69|79.18|78.68|79.19|78.69|79.17|78.67|6
1736727260000|2025-01-13 00:14:20|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1736727270000|2025-01-13 00:14:30|79.15|78.65|79.16|78.66|79.16|78.66|79.14|78.64|4
1736727280000|2025-01-13 00:14:40|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736727290000|2025-01-13 00:14:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736727300000|2025-01-13 00:15:00|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|3
1736727310000|2025-01-13 00:15:10|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|3
1736727320000|2025-01-13 00:15:20|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|3
1736727330000|2025-01-13 00:15:30|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736727350000|2025-01-13 00:15:50|79.19|78.69|79.21|78.71|79.21|78.71|79.19|78.69|3
1736727360000|2025-01-13 00:16:00|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|4
1736727370000|2025-01-13 00:16:10|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|6
1736727380000|2025-01-13 00:16:20|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|4
1736727390000|2025-01-13 00:16:30|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1736727400000|2025-01-13 00:16:40|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1736727410000|2025-01-13 00:16:50|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|7
1736727420000|2025-01-13 00:17:00|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|5
1736727430000|2025-01-13 00:17:10|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736727440000|2025-01-13 00:17:20|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|3
1736727450000|2025-01-13 00:17:30|79.28|78.78|79.23|78.73|79.28|78.78|79.23|78.73|5
1736727460000|2025-01-13 00:17:40|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1736727470000|2025-01-13 00:17:50|79.22|78.72|79.22|78.72|79.22|78.72|79.19|78.69|8
1736727480000|2025-01-13 00:18:00|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|4
1736727490000|2025-01-13 00:18:10|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736727500000|2025-01-13 00:18:20|79.24|78.74|79.25|78.75|79.26|78.76|79.24|78.74|3
1736727510000|2025-01-13 00:18:30|79.27|78.77|79.26|78.76|79.28|78.78|79.26|78.76|6
1736727520000|2025-01-13 00:18:40|79.25|78.75|79.27|78.77|79.27|78.77|79.24|78.74|5
1736727530000|2025-01-13 00:18:50|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|5
1736727540000|2025-01-13 00:19:00|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|6
1736727550000|2025-01-13 00:19:10|79.23|78.73|79.21|78.71|79.23|78.73|79.2|78.7|7
1736727560000|2025-01-13 00:19:20|79.2|78.7|79.19|78.69|79.21|78.71|79.18|78.68|8
1736727570000|2025-01-13 00:19:30|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736727580000|2025-01-13 00:19:40|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1736727600000|2025-01-13 00:20:00|79.18|78.68|79.21|78.71|79.21|78.71|79.18|78.68|4
1736727620000|2025-01-13 00:20:20|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736727630000|2025-01-13 00:20:30|79.19|78.69|79.11|78.61|79.19|78.69|79.11|78.61|6
1736727640000|2025-01-13 00:20:40|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736727660000|2025-01-13 00:21:00|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|3
1736727690000|2025-01-13 00:21:30|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|3
1736727700000|2025-01-13 00:21:40|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1736727720000|2025-01-13 00:22:00|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|4
1736727730000|2025-01-13 00:22:10|79.11|78.61|79.12|78.62|79.13|78.63|79.11|78.61|4
1736727740000|2025-01-13 00:22:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736727750000|2025-01-13 00:22:30|79.15|78.65|79.2|78.7|79.2|78.7|79.15|78.65|8
1736727770000|2025-01-13 00:22:50|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736727780000|2025-01-13 00:23:00|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736727790000|2025-01-13 00:23:10|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1736727800000|2025-01-13 00:23:20|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1736727810000|2025-01-13 00:23:30|79.25|78.75|79.26|78.76|79.26|78.76|79.25|78.75|2
1736727820000|2025-01-13 00:23:40|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|5
1736727840000|2025-01-13 00:24:00|79.32|78.82|79.35|78.85|79.36|78.86|79.32|78.82|5
1736727850000|2025-01-13 00:24:10|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736727860000|2025-01-13 00:24:20|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|6
1736727880000|2025-01-13 00:24:40|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1736727890000|2025-01-13 00:24:50|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1736727900000|2025-01-13 00:25:00|79.34|78.84|79.41|78.91|79.41|78.91|79.34|78.84|7
1736727910000|2025-01-13 00:25:10|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1736727920000|2025-01-13 00:25:20|79.41|78.91|79.44|78.94|79.45|78.95|79.41|78.91|5
1736727930000|2025-01-13 00:25:30|79.45|78.95|79.49|78.99|79.49|78.99|79.45|78.95|4
1736727940000|2025-01-13 00:25:40|79.47|78.97|79.44|78.94|79.47|78.97|79.44|78.94|6
1736727960000|2025-01-13 00:26:00|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|3
1736727970000|2025-01-13 00:26:10|79.44|78.94|79.5|79|79.5|79|79.44|78.94|9
1736727980000|2025-01-13 00:26:20|79.49|78.99|79.51|79.01|79.51|79.01|79.48|78.98|8
1736727990000|2025-01-13 00:26:30|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1736728000000|2025-01-13 00:26:40|79.54|79.04|79.58|79.08|79.58|79.08|79.54|79.04|5
1736728010000|2025-01-13 00:26:50|79.56|79.06|79.55|79.05|79.57|79.07|79.54|79.04|4
1736728020000|2025-01-13 00:27:00|79.57|79.07|79.58|79.08|79.59|79.09|79.56|79.06|6
1736728030000|2025-01-13 00:27:10|79.57|79.07|79.58|79.08|79.59|79.09|79.57|79.07|4
1736728040000|2025-01-13 00:27:20|79.59|79.09|79.59|79.09|79.6|79.1|79.59|79.09|3
1736728050000|2025-01-13 00:27:30|79.6|79.1|79.64|79.14|79.64|79.14|79.6|79.1|4
1736728060000|2025-01-13 00:27:40|79.66|79.16|79.77|79.27|79.77|79.27|79.66|79.16|8
1736728070000|2025-01-13 00:27:50|79.78|79.28|79.77|79.27|79.79|79.29|79.76|79.26|5
1736728080000|2025-01-13 00:28:00|79.78|79.28|79.89|79.39|79.89|79.39|79.77|79.27|14
1736728090000|2025-01-13 00:28:10|79.9|79.4|79.99|79.49|79.99|79.49|79.9|79.4|18
1736728100000|2025-01-13 00:28:20|80|79.5|80.02|79.52|80.03|79.53|79.93|79.43|14
1736728110000|2025-01-13 00:28:30|80.04|79.54|80.05|79.55|80.05|79.55|80|79.5|13
1736728120000|2025-01-13 00:28:40|80.06|79.56|79.99|79.49|80.07|79.57|79.99|79.49|11
1736728130000|2025-01-13 00:28:50|79.98|79.48|79.81|79.31|79.98|79.48|79.81|79.31|15
1736728140000|2025-01-13 00:29:00|79.8|79.3|79.87|79.37|79.87|79.37|79.79|79.29|16
1736728150000|2025-01-13 00:29:10|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|6
1736728160000|2025-01-13 00:29:20|79.91|79.41|79.9|79.4|79.95|79.45|79.9|79.4|9
1736728170000|2025-01-13 00:29:30|79.89|79.39|79.85|79.35|79.89|79.39|79.83|79.33|12
1736728180000|2025-01-13 00:29:40|79.86|79.36|79.87|79.37|79.91|79.41|79.86|79.36|13
1736728190000|2025-01-13 00:29:50|79.86|79.36|79.81|79.31|79.86|79.36|79.81|79.31|5
1736728200000|2025-01-13 00:30:00|79.8|79.3|79.88|79.38|79.88|79.38|79.8|79.3|15
1736728210000|2025-01-13 00:30:10|79.87|79.37|80.01|79.51|80.01|79.51|79.87|79.37|17
1736728220000|2025-01-13 00:30:20|80|79.5|79.99|79.49|80|79.5|79.96|79.46|11
1736728230000|2025-01-13 00:30:30|79.97|79.47|80.02|79.52|80.04|79.54|79.97|79.47|21
1736728240000|2025-01-13 00:30:40|80.03|79.53|80.08|79.58|80.12|79.62|80.03|79.53|12
1736728250000|2025-01-13 00:30:50|80.09|79.59|80.11|79.61|80.11|79.61|80.09|79.59|3
1736728260000|2025-01-13 00:31:00|80.09|79.59|80.12|79.62|80.12|79.62|80.07|79.57|13
1736728270000|2025-01-13 00:31:10|80.13|79.63|80.1|79.6|80.15|79.65|80.1|79.6|15
1736728280000|2025-01-13 00:31:20|80.11|79.61|80.16|79.66|80.16|79.66|80.11|79.61|5
1736728290000|2025-01-13 00:31:30|80.15|79.65|80.19|79.69|80.19|79.69|80.15|79.65|7
1736728300000|2025-01-13 00:31:40|80.18|79.68|80.24|79.74|80.25|79.75|80.18|79.68|15
1736728310000|2025-01-13 00:31:50|80.23|79.73|80.32|79.82|80.33|79.83|80.23|79.73|11
1736728320000|2025-01-13 00:32:00|80.3|79.8|80.34|79.84|80.35|79.85|80.29|79.79|14
1736728330000|2025-01-13 00:32:10|80.35|79.85|80.36|79.86|80.36|79.86|80.34|79.84|9
1736728340000|2025-01-13 00:32:20|80.37|79.87|80.37|79.87|80.37|79.87|80.35|79.85|12
1736728350000|2025-01-13 00:32:30|80.38|79.88|80.47|79.97|80.47|79.97|80.38|79.88|12
1736728360000|2025-01-13 00:32:40|80.48|79.98|80.46|79.96|80.57|80.07|80.45|79.95|10
1736728370000|2025-01-13 00:32:50|80.45|79.95|80.37|79.87|80.45|79.95|80.37|79.87|15
1736728380000|2025-01-13 00:33:00|80.36|79.86|80.38|79.88|80.38|79.88|80.29|79.79|19
1736728390000|2025-01-13 00:33:10|80.39|79.89|80.38|79.88|80.39|79.89|80.35|79.85|11
1736728400000|2025-01-13 00:33:20|80.37|79.87|80.37|79.87|80.38|79.88|80.36|79.86|8
1736728410000|2025-01-13 00:33:30|80.38|79.88|80.3|79.8|80.38|79.88|80.29|79.79|12
1736728420000|2025-01-13 00:33:40|80.36|79.86|80.42|79.92|80.42|79.92|80.36|79.86|11
1736728430000|2025-01-13 00:33:50|80.44|79.94|80.45|79.95|80.47|79.97|80.44|79.94|6
1736728440000|2025-01-13 00:34:00|80.47|79.97|80.52|80.02|80.56|80.06|80.47|79.97|15
1736728450000|2025-01-13 00:34:10|80.51|80.01|80.58|80.08|80.58|80.08|80.51|80.01|8
1736728460000|2025-01-13 00:34:20|80.57|80.07|80.54|80.04|80.57|80.07|80.52|80.02|9
1736728470000|2025-01-13 00:34:30|80.53|80.03|80.56|80.06|80.57|80.07|80.53|80.03|6
1736728480000|2025-01-13 00:34:40|80.55|80.05|80.45|79.95|80.55|80.05|80.45|79.95|14
1736728490000|2025-01-13 00:34:50|80.44|79.94|80.46|79.96|80.46|79.96|80.44|79.94|7
1736728500000|2025-01-13 00:35:00|80.45|79.95|80.6|80.1|80.6|80.1|80.45|79.95|13
1736728510000|2025-01-13 00:35:10|80.59|80.09|80.65|80.15|80.67|80.17|80.59|80.09|8
1736728520000|2025-01-13 00:35:20|80.66|80.16|80.65|80.15|80.67|80.17|80.62|80.12|13
1736728530000|2025-01-13 00:35:30|80.63|80.13|80.64|80.14|80.64|80.14|80.6|80.1|8
1736728550000|2025-01-13 00:35:50|80.65|80.15|80.65|80.15|80.67|80.17|80.64|80.14|7
1736728560000|2025-01-13 00:36:00|80.66|80.16|80.79|80.29|80.79|80.29|80.66|80.16|12
1736728570000|2025-01-13 00:36:10|80.8|80.3|80.81|80.31|80.85|80.35|80.8|80.3|13
1736728580000|2025-01-13 00:36:20|80.8|80.3|80.77|80.27|80.8|80.3|80.77|80.27|12
1736728590000|2025-01-13 00:36:30|80.76|80.26|80.78|80.28|80.79|80.29|80.76|80.26|3
1736728600000|2025-01-13 00:36:40|80.77|80.27|80.77|80.27|80.77|80.27|80.69|80.19|17
1736728610000|2025-01-13 00:36:50|80.78|80.28|80.81|80.31|80.81|80.31|80.78|80.28|8
1736728620000|2025-01-13 00:37:00|80.8|80.3|80.81|80.31|80.82|80.32|80.8|80.3|7
1736728630000|2025-01-13 00:37:10|80.82|80.32|80.91|80.41|80.92|80.42|80.82|80.32|13
1736728640000|2025-01-13 00:37:20|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1736728650000|2025-01-13 00:37:30|80.87|80.37|80.88|80.38|80.88|80.38|80.87|80.37|2
1736728660000|2025-01-13 00:37:40|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736728670000|2025-01-13 00:37:50|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|2
1736728680000|2025-01-13 00:38:00|80.88|80.38|80.7|80.2|80.88|80.38|80.7|80.2|15
1736728690000|2025-01-13 00:38:10|80.69|80.19|80.61|80.11|80.7|80.2|80.61|80.11|15
1736728700000|2025-01-13 00:38:20|80.63|80.13|80.62|80.12|80.63|80.13|80.57|80.07|9
1736728710000|2025-01-13 00:38:30|80.63|80.13|80.67|80.17|80.68|80.18|80.63|80.13|11
1736728720000|2025-01-13 00:38:40|80.68|80.18|80.76|80.26|80.76|80.26|80.68|80.18|8
1736728730000|2025-01-13 00:38:50|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1736728740000|2025-01-13 00:39:00|80.81|80.31|80.82|80.32|80.82|80.32|80.78|80.28|8
1736728750000|2025-01-13 00:39:10|80.83|80.33|80.9|80.4|80.91|80.41|80.83|80.33|13
1736728760000|2025-01-13 00:39:20|80.87|80.37|80.82|80.32|80.89|80.39|80.82|80.32|10
1736728770000|2025-01-13 00:39:30|80.81|80.31|80.79|80.29|80.82|80.32|80.79|80.29|10
1736728780000|2025-01-13 00:39:40|80.8|80.3|80.79|80.29|80.81|80.31|80.79|80.29|5
1736728790000|2025-01-13 00:39:50|80.78|80.28|80.81|80.31|80.81|80.31|80.76|80.26|5
1736728800000|2025-01-13 00:40:00|80.82|80.32|80.89|80.39|80.9|80.4|80.82|80.32|13
1736728810000|2025-01-13 00:40:10|80.88|80.38|80.82|80.32|80.88|80.38|80.82|80.32|11
1736728820000|2025-01-13 00:40:20|80.83|80.33|80.98|80.48|80.98|80.48|80.83|80.33|15
1736728830000|2025-01-13 00:40:30|80.99|80.49|80.9|80.4|81|80.5|80.9|80.4|12
1736728840000|2025-01-13 00:40:40|80.89|80.39|80.93|80.43|80.93|80.43|80.87|80.37|9
1736728850000|2025-01-13 00:40:50|80.94|80.44|80.96|80.46|80.96|80.46|80.89|80.39|13
1736728860000|2025-01-13 00:41:00|80.97|80.47|81|80.5|81.01|80.51|80.97|80.47|10
1736728870000|2025-01-13 00:41:10|80.99|80.49|80.98|80.48|80.99|80.49|80.94|80.44|6
1736728880000|2025-01-13 00:41:20|80.99|80.49|80.94|80.44|81.01|80.51|80.94|80.44|8
1736728890000|2025-01-13 00:41:30|80.93|80.43|80.91|80.41|80.93|80.43|80.9|80.4|8
1736728900000|2025-01-13 00:41:40|80.92|80.42|80.88|80.38|80.92|80.42|80.87|80.37|6
1736728910000|2025-01-13 00:41:50|80.9|80.4|80.99|80.49|80.99|80.49|80.9|80.4|10
1736728920000|2025-01-13 00:42:00|81|80.5|80.99|80.49|81.01|80.51|80.98|80.48|8
1736728930000|2025-01-13 00:42:10|80.98|80.48|81.08|80.58|81.08|80.58|80.98|80.48|15
1736728940000|2025-01-13 00:42:20|81.1|80.6|81.03|80.53|81.11|80.61|81.01|80.51|17
1736728950000|2025-01-13 00:42:30|81.02|80.52|81.02|80.52|81.05|80.55|81.01|80.51|11
1736728960000|2025-01-13 00:42:40|81.04|80.54|80.96|80.46|81.04|80.54|80.96|80.46|10
1736728970000|2025-01-13 00:42:50|80.98|80.48|80.98|80.48|81.01|80.51|80.98|80.48|15
1736728980000|2025-01-13 00:43:00|80.97|80.47|80.94|80.44|80.97|80.47|80.93|80.43|12
1736728990000|2025-01-13 00:43:10|80.92|80.42|80.9|80.4|80.93|80.43|80.89|80.39|6
1736729000000|2025-01-13 00:43:20|80.89|80.39|80.88|80.38|80.9|80.4|80.87|80.37|11
1736729010000|2025-01-13 00:43:30|80.87|80.37|80.89|80.39|80.89|80.39|80.86|80.36|4
1736729020000|2025-01-13 00:43:40|80.91|80.41|80.96|80.46|80.97|80.47|80.91|80.41|10
1736729030000|2025-01-13 00:43:50|80.95|80.45|80.99|80.49|81.01|80.51|80.95|80.45|11
1736729040000|2025-01-13 00:44:00|81|80.5|80.9|80.4|81.01|80.51|80.9|80.4|15
1736729050000|2025-01-13 00:44:10|80.91|80.41|80.92|80.42|80.97|80.47|80.91|80.41|11
1736729060000|2025-01-13 00:44:20|80.93|80.43|80.8|80.3|80.93|80.43|80.79|80.29|16
1736729070000|2025-01-13 00:44:30|80.81|80.31|80.8|80.3|80.81|80.31|80.79|80.29|5
1736729080000|2025-01-13 00:44:40|80.79|80.29|80.77|80.27|80.79|80.29|80.73|80.23|12
1736729090000|2025-01-13 00:44:50|80.78|80.28|80.83|80.33|80.84|80.34|80.78|80.28|9
1736729100000|2025-01-13 00:45:00|80.84|80.34|80.91|80.41|80.93|80.43|80.83|80.33|18
1736729110000|2025-01-13 00:45:10|80.9|80.4|80.83|80.33|80.91|80.41|80.83|80.33|10
1736729120000|2025-01-13 00:45:20|80.82|80.32|80.8|80.3|80.82|80.32|80.78|80.28|9
1736729130000|2025-01-13 00:45:30|80.79|80.29|80.71|80.21|80.79|80.29|80.71|80.21|7
1736729140000|2025-01-13 00:45:40|80.69|80.19|80.68|80.18|80.69|80.19|80.67|80.17|7
1736729150000|2025-01-13 00:45:50|80.69|80.19|80.62|80.12|80.69|80.19|80.62|80.12|12
1736729160000|2025-01-13 00:46:00|80.63|80.13|80.47|79.97|80.64|80.14|80.47|79.97|15
1736729170000|2025-01-13 00:46:10|80.48|79.98|80.47|79.97|80.51|80.01|80.45|79.95|13
1736729180000|2025-01-13 00:46:20|80.46|79.96|80.51|80.01|80.57|80.07|80.46|79.96|19
1736729190000|2025-01-13 00:46:30|80.5|80|80.45|79.95|80.56|80.06|80.45|79.95|12
1736729200000|2025-01-13 00:46:40|80.46|79.96|80.57|80.07|80.57|80.07|80.45|79.95|13
1736729210000|2025-01-13 00:46:50|80.58|80.08|80.59|80.09|80.6|80.1|80.58|80.08|6
1736729220000|2025-01-13 00:47:00|80.6|80.1|80.54|80.04|80.69|80.19|80.54|80.04|15
1736729230000|2025-01-13 00:47:10|80.52|80.02|80.55|80.05|80.55|80.05|80.5|80|15
1736729240000|2025-01-13 00:47:20|80.56|80.06|80.54|80.04|80.61|80.11|80.52|80.02|18
1736729250000|2025-01-13 00:47:30|80.56|80.06|80.56|80.06|80.57|80.07|80.5|80|14
1736729260000|2025-01-13 00:47:40|80.57|80.07|80.58|80.08|80.6|80.1|80.51|80.01|12
1736729270000|2025-01-13 00:47:50|80.57|80.07|80.58|80.08|80.58|80.08|80.55|80.05|8
1736729280000|2025-01-13 00:48:00|80.57|80.07|80.62|80.12|80.62|80.12|80.52|80.02|14
1736729290000|2025-01-13 00:48:10|80.61|80.11|80.59|80.09|80.61|80.11|80.58|80.08|8
1736729300000|2025-01-13 00:48:20|80.57|80.07|80.62|80.12|80.62|80.12|80.52|80.02|18
1736729310000|2025-01-13 00:48:30|80.61|80.11|80.62|80.12|80.7|80.2|80.61|80.11|13
1736729320000|2025-01-13 00:48:40|80.61|80.11|80.71|80.21|80.72|80.22|80.61|80.11|12
1736729330000|2025-01-13 00:48:50|80.72|80.22|80.71|80.21|80.73|80.23|80.7|80.2|7
1736729340000|2025-01-13 00:49:00|80.72|80.22|80.77|80.27|80.77|80.27|80.71|80.21|8
1736729350000|2025-01-13 00:49:10|80.78|80.28|80.76|80.26|80.78|80.28|80.71|80.21|11
1736729360000|2025-01-13 00:49:20|80.77|80.27|80.77|80.27|80.77|80.27|80.72|80.22|8
1736729370000|2025-01-13 00:49:30|80.78|80.28|80.86|80.36|80.86|80.36|80.78|80.28|12
1736729380000|2025-01-13 00:49:40|80.82|80.32|80.72|80.22|80.82|80.32|80.72|80.22|8
1736729390000|2025-01-13 00:49:50|80.71|80.21|80.75|80.25|80.76|80.26|80.71|80.21|5
1736729400000|2025-01-13 00:50:00|80.74|80.24|80.88|80.38|80.88|80.38|80.72|80.22|20
1736729410000|2025-01-13 00:50:10|80.87|80.37|80.98|80.48|80.98|80.48|80.87|80.37|16
1736729420000|2025-01-13 00:50:20|80.97|80.47|80.97|80.47|80.97|80.47|80.89|80.39|14
1736729430000|2025-01-13 00:50:30|80.95|80.45|81.01|80.51|81.01|80.51|80.95|80.45|9
1736729440000|2025-01-13 00:50:40|81|80.5|80.91|80.41|81|80.5|80.91|80.41|6
1736729450000|2025-01-13 00:50:50|80.92|80.42|80.91|80.41|80.96|80.46|80.9|80.4|7
1736729460000|2025-01-13 00:51:00|80.9|80.4|80.96|80.46|80.96|80.46|80.89|80.39|10
1736729470000|2025-01-13 00:51:10|80.98|80.48|80.92|80.42|80.98|80.48|80.92|80.42|11
1736729480000|2025-01-13 00:51:20|80.89|80.39|80.82|80.32|80.89|80.39|80.82|80.32|12
1736729490000|2025-01-13 00:51:30|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|7
1736729500000|2025-01-13 00:51:40|80.78|80.28|80.84|80.34|80.85|80.35|80.78|80.28|8
1736729510000|2025-01-13 00:51:50|80.83|80.33|80.83|80.33|80.83|80.33|80.82|80.32|5
1736729520000|2025-01-13 00:52:00|80.82|80.32|80.82|80.32|80.83|80.33|80.79|80.29|11
1736729530000|2025-01-13 00:52:10|80.83|80.33|80.8|80.3|80.89|80.39|80.8|80.3|10
1736729540000|2025-01-13 00:52:20|80.79|80.29|80.76|80.26|80.8|80.3|80.76|80.26|6
1736729550000|2025-01-13 00:52:30|80.75|80.25|80.77|80.27|80.77|80.27|80.73|80.23|10
1736729560000|2025-01-13 00:52:40|80.76|80.26|80.82|80.32|80.82|80.32|80.76|80.26|12
1736729570000|2025-01-13 00:52:50|80.81|80.31|80.76|80.26|80.81|80.31|80.76|80.26|8
1736729580000|2025-01-13 00:53:00|80.77|80.27|80.8|80.3|80.8|80.3|80.77|80.27|8
1736729590000|2025-01-13 00:53:10|80.81|80.31|80.79|80.29|80.82|80.32|80.79|80.29|8
1736729600000|2025-01-13 00:53:20|80.77|80.27|80.74|80.24|80.77|80.27|80.74|80.24|6
1736729610000|2025-01-13 00:53:30|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1736729630000|2025-01-13 00:53:50|80.77|80.27|80.81|80.31|80.81|80.31|80.77|80.27|8
1736729640000|2025-01-13 00:54:00|80.82|80.32|80.84|80.34|80.87|80.37|80.82|80.32|8
1736729650000|2025-01-13 00:54:10|80.85|80.35|80.87|80.37|80.88|80.38|80.81|80.31|12
1736729660000|2025-01-13 00:54:20|80.83|80.33|80.86|80.36|80.86|80.36|80.81|80.31|6
1736729670000|2025-01-13 00:54:30|80.85|80.35|80.8|80.3|80.85|80.35|80.8|80.3|8
1736729680000|2025-01-13 00:54:40|80.79|80.29|80.75|80.25|80.79|80.29|80.75|80.25|5
1736729690000|2025-01-13 00:54:50|80.76|80.26|80.79|80.29|80.8|80.3|80.76|80.26|7
1736729700000|2025-01-13 00:55:00|80.8|80.3|80.85|80.35|80.86|80.36|80.79|80.29|8
1736729710000|2025-01-13 00:55:10|80.84|80.34|80.8|80.3|80.85|80.35|80.8|80.3|13
1736729720000|2025-01-13 00:55:20|80.79|80.29|80.75|80.25|80.79|80.29|80.71|80.21|13
1736729730000|2025-01-13 00:55:30|80.74|80.24|80.66|80.16|80.74|80.24|80.66|80.16|8
1736729740000|2025-01-13 00:55:40|80.65|80.15|80.65|80.15|80.65|80.15|80.65|80.15|1
1736729750000|2025-01-13 00:55:50|80.64|80.14|80.61|80.11|80.64|80.14|80.59|80.09|7
1736729760000|2025-01-13 00:56:00|80.62|80.12|80.6|80.1|80.64|80.14|80.6|80.1|9
1736729770000|2025-01-13 00:56:10|80.61|80.11|80.6|80.1|80.61|80.11|80.57|80.07|7
1736729780000|2025-01-13 00:56:20|80.61|80.11|80.6|80.1|80.61|80.11|80.59|80.09|6
1736729790000|2025-01-13 00:56:30|80.59|80.09|80.59|80.09|80.6|80.1|80.58|80.08|9
1736729800000|2025-01-13 00:56:40|80.6|80.1|80.57|80.07|80.61|80.11|80.57|80.07|6
1736729810000|2025-01-13 00:56:50|80.58|80.08|80.62|80.12|80.62|80.12|80.58|80.08|3
1736729820000|2025-01-13 00:57:00|80.63|80.13|80.61|80.11|80.66|80.16|80.61|80.11|13
1736729830000|2025-01-13 00:57:10|80.6|80.1|80.61|80.11|80.61|80.11|80.6|80.1|2
1736729840000|2025-01-13 00:57:20|80.6|80.1|80.6|80.1|80.6|80.1|80.56|80.06|9
1736729850000|2025-01-13 00:57:30|80.61|80.11|80.61|80.11|80.62|80.12|80.57|80.07|10
1736729860000|2025-01-13 00:57:40|80.6|80.1|80.57|80.07|80.6|80.1|80.57|80.07|4
1736729870000|2025-01-13 00:57:50|80.58|80.08|80.61|80.11|80.61|80.11|80.58|80.08|4
1736729880000|2025-01-13 00:58:00|80.62|80.12|80.58|80.08|80.62|80.12|80.58|80.08|8
1736729890000|2025-01-13 00:58:10|80.56|80.06|80.56|80.06|80.56|80.06|80.55|80.05|3
1736729900000|2025-01-13 00:58:20|80.57|80.07|80.6|80.1|80.6|80.1|80.57|80.07|3
1736729910000|2025-01-13 00:58:30|80.59|80.09|80.55|80.05|80.59|80.09|80.55|80.05|7
1736729920000|2025-01-13 00:58:40|80.56|80.06|80.52|80.02|80.56|80.06|80.51|80.01|9
1736729930000|2025-01-13 00:58:50|80.53|80.03|80.52|80.02|80.53|80.03|80.52|80.02|2
1736729940000|2025-01-13 00:59:00|80.53|80.03|80.6|80.1|80.6|80.1|80.53|80.03|5
1736729950000|2025-01-13 00:59:10|80.61|80.11|80.62|80.12|80.63|80.13|80.61|80.11|4
1736729960000|2025-01-13 00:59:20|80.61|80.11|80.59|80.09|80.63|80.13|80.59|80.09|9
1736729970000|2025-01-13 00:59:30|80.6|80.1|80.56|80.06|80.61|80.11|80.56|80.06|6
1736729980000|2025-01-13 00:59:40|80.55|80.05|80.56|80.06|80.56|80.06|80.54|80.04|5
1736729990000|2025-01-13 00:59:50|80.57|80.07|80.6|80.1|80.6|80.1|80.57|80.07|4
1736730000000|2025-01-13 01:00:00|80.59|80.09|80.6|80.1|80.6|80.1|80.57|80.07|10
1736730010000|2025-01-13 01:00:10|80.61|80.11|80.6|80.1|80.61|80.11|80.59|80.09|6
1736730020000|2025-01-13 01:00:20|80.61|80.11|80.56|80.06|80.61|80.11|80.56|80.06|6
1736730030000|2025-01-13 01:00:30|80.55|80.05|80.65|80.15|80.66|80.16|80.55|80.05|10
1736730040000|2025-01-13 01:00:40|80.66|80.16|80.67|80.17|80.69|80.19|80.66|80.16|8
1736730050000|2025-01-13 01:00:50|80.68|80.18|80.69|80.19|80.69|80.19|80.67|80.17|6
1736730060000|2025-01-13 01:01:00|80.7|80.2|80.65|80.15|80.71|80.21|80.65|80.15|8
1736730070000|2025-01-13 01:01:10|80.64|80.14|80.59|80.09|80.64|80.14|80.59|80.09|5
1736730080000|2025-01-13 01:01:20|80.58|80.08|80.52|80.02|80.58|80.08|80.52|80.02|7
1736730100000|2025-01-13 01:01:40|80.49|79.99|80.62|80.12|80.62|80.12|80.47|79.97|9
1736730110000|2025-01-13 01:01:50|80.61|80.11|80.66|80.16|80.66|80.16|80.58|80.08|12
1736730120000|2025-01-13 01:02:00|80.65|80.15|80.57|80.07|80.65|80.15|80.57|80.07|11
1736730130000|2025-01-13 01:02:10|80.58|80.08|80.56|80.06|80.58|80.08|80.56|80.06|5
1736730140000|2025-01-13 01:02:20|80.55|80.05|80.56|80.06|80.56|80.06|80.55|80.05|4
1736730150000|2025-01-13 01:02:30|80.55|80.05|80.43|79.93|80.55|80.05|80.43|79.93|9
1736730160000|2025-01-13 01:02:40|80.39|79.89|80.31|79.81|80.39|79.89|80.31|79.81|8
1736730170000|2025-01-13 01:02:50|80.32|79.82|80.36|79.86|80.37|79.87|80.32|79.82|9
1736730180000|2025-01-13 01:03:00|80.37|79.87|80.37|79.87|80.37|79.87|80.33|79.83|7
1736730190000|2025-01-13 01:03:10|80.36|79.86|80.33|79.83|80.36|79.86|80.33|79.83|6
1736730200000|2025-01-13 01:03:20|80.32|79.82|80.25|79.75|80.32|79.82|80.22|79.72|10
1736730210000|2025-01-13 01:03:30|80.24|79.74|80.25|79.75|80.27|79.77|80.21|79.71|10
1736730220000|2025-01-13 01:03:40|80.26|79.76|80.27|79.77|80.28|79.78|80.26|79.76|4
1736730230000|2025-01-13 01:03:50|80.26|79.76|80.26|79.76|80.28|79.78|80.25|79.75|6
1736730240000|2025-01-13 01:04:00|80.24|79.74|80.14|79.64|80.24|79.74|80.1|79.6|10
1736730250000|2025-01-13 01:04:10|80.11|79.61|80.19|79.69|80.19|79.69|80.09|79.59|10
1736730260000|2025-01-13 01:04:20|80.2|79.7|80.29|79.79|80.29|79.79|80.2|79.7|10
1736730270000|2025-01-13 01:04:30|80.3|79.8|80.28|79.78|80.32|79.82|80.28|79.78|6
1736730280000|2025-01-13 01:04:40|80.29|79.79|80.31|79.81|80.31|79.81|80.29|79.79|3
1736730290000|2025-01-13 01:04:50|80.3|79.8|80.28|79.78|80.31|79.81|80.23|79.73|12
1736730300000|2025-01-13 01:05:00|80.27|79.77|80.22|79.72|80.27|79.77|80.21|79.71|7
1736730310000|2025-01-13 01:05:10|80.24|79.74|80.19|79.69|80.27|79.77|80.19|79.69|11
1736730320000|2025-01-13 01:05:20|80.18|79.68|80.16|79.66|80.18|79.68|80.15|79.65|7
1736730330000|2025-01-13 01:05:30|80.15|79.65|80.1|79.6|80.15|79.65|80.1|79.6|9
1736730340000|2025-01-13 01:05:40|80.09|79.59|80.1|79.6|80.1|79.6|80.03|79.53|10
1736730350000|2025-01-13 01:05:50|80.08|79.58|80.06|79.56|80.08|79.58|80.06|79.56|5
1736730360000|2025-01-13 01:06:00|80.07|79.57|80.1|79.6|80.1|79.6|80.07|79.57|11
1736730370000|2025-01-13 01:06:10|80.09|79.59|80.06|79.56|80.11|79.61|80.05|79.55|13
1736730380000|2025-01-13 01:06:20|80.05|79.55|80.06|79.56|80.07|79.57|80|79.5|9
1736730390000|2025-01-13 01:06:30|80.04|79.54|80.01|79.51|80.04|79.54|80|79.5|5
1736730400000|2025-01-13 01:06:40|80.02|79.52|80.02|79.52|80.03|79.53|80.01|79.51|5
1736730410000|2025-01-13 01:06:50|80.01|79.51|80.06|79.56|80.06|79.56|80.01|79.51|4
1736730420000|2025-01-13 01:07:00|80.05|79.55|80.01|79.51|80.05|79.55|80.01|79.51|5
1736730430000|2025-01-13 01:07:10|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1736730440000|2025-01-13 01:07:20|80|79.5|79.98|79.48|80.07|79.57|79.98|79.48|14
1736730450000|2025-01-13 01:07:30|79.95|79.45|80|79.5|80.01|79.51|79.94|79.44|10
1736730460000|2025-01-13 01:07:40|80.01|79.51|80|79.5|80.01|79.51|79.99|79.49|3
1736730470000|2025-01-13 01:07:50|79.99|79.49|80.01|79.51|80.01|79.51|79.99|79.49|3
1736730480000|2025-01-13 01:08:00|80|79.5|79.92|79.42|80|79.5|79.92|79.42|9
1736730490000|2025-01-13 01:08:10|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736730500000|2025-01-13 01:08:20|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|4
1736730510000|2025-01-13 01:08:30|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|4
1736730520000|2025-01-13 01:08:40|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|7
1736730540000|2025-01-13 01:09:00|79.92|79.42|79.89|79.39|79.94|79.44|79.89|79.39|9
1736730550000|2025-01-13 01:09:10|79.88|79.38|79.92|79.42|79.92|79.42|79.87|79.37|5
1736730560000|2025-01-13 01:09:20|79.93|79.43|79.98|79.48|79.98|79.48|79.93|79.43|3
1736730570000|2025-01-13 01:09:30|79.97|79.47|80|79.5|80|79.5|79.97|79.47|6
1736730580000|2025-01-13 01:09:40|80.02|79.52|80|79.5|80.03|79.53|80|79.5|10
1736730590000|2025-01-13 01:09:50|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|6
1736730600000|2025-01-13 01:10:00|80|79.5|80.01|79.51|80.02|79.52|79.97|79.47|10
1736730610000|2025-01-13 01:10:10|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|6
1736730620000|2025-01-13 01:10:20|80|79.5|80.01|79.51|80.02|79.52|79.99|79.49|8
1736730630000|2025-01-13 01:10:30|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736730640000|2025-01-13 01:10:40|80.01|79.51|80.01|79.51|80.02|79.52|80.01|79.51|3
1736730650000|2025-01-13 01:10:50|80.02|79.52|80.1|79.6|80.1|79.6|80.02|79.52|10
1736730660000|2025-01-13 01:11:00|80.09|79.59|80.05|79.55|80.1|79.6|80.05|79.55|11
1736730670000|2025-01-13 01:11:10|80.03|79.53|79.98|79.48|80.03|79.53|79.98|79.48|5
1736730680000|2025-01-13 01:11:20|79.99|79.49|79.93|79.43|80.01|79.51|79.93|79.43|9
1736730690000|2025-01-13 01:11:30|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1736730700000|2025-01-13 01:11:40|79.94|79.44|79.94|79.44|79.99|79.49|79.93|79.43|10
1736730710000|2025-01-13 01:11:50|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|4
1736730720000|2025-01-13 01:12:00|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|5
1736730730000|2025-01-13 01:12:10|79.89|79.39|79.86|79.36|79.9|79.4|79.86|79.36|8
1736730740000|2025-01-13 01:12:20|79.87|79.37|79.98|79.48|79.99|79.49|79.87|79.37|9
1736730750000|2025-01-13 01:12:30|79.97|79.47|79.99|79.49|79.99|79.49|79.95|79.45|6
1736730760000|2025-01-13 01:12:40|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736730770000|2025-01-13 01:12:50|79.97|79.47|79.93|79.43|79.97|79.47|79.93|79.43|4
1736730780000|2025-01-13 01:13:00|79.94|79.44|79.9|79.4|79.94|79.44|79.89|79.39|6
1736730790000|2025-01-13 01:13:10|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736730800000|2025-01-13 01:13:20|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|3
1736730810000|2025-01-13 01:13:30|79.85|79.35|79.82|79.32|79.85|79.35|79.81|79.31|5
1736730820000|2025-01-13 01:13:40|79.84|79.34|79.8|79.3|79.84|79.34|79.8|79.3|4
1736730830000|2025-01-13 01:13:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|7
1736730840000|2025-01-13 01:14:00|79.82|79.32|79.74|79.24|79.82|79.32|79.73|79.23|6
1736730850000|2025-01-13 01:14:10|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1736730860000|2025-01-13 01:14:20|79.77|79.27|79.77|79.27|79.77|79.27|79.74|79.24|5
1736730870000|2025-01-13 01:14:30|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736730880000|2025-01-13 01:14:40|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|3
1736730900000|2025-01-13 01:15:00|79.73|79.23|79.7|79.2|79.77|79.27|79.7|79.2|9
1736730920000|2025-01-13 01:15:20|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736730930000|2025-01-13 01:15:30|79.7|79.2|79.63|79.13|79.7|79.2|79.63|79.13|4
1736730940000|2025-01-13 01:15:40|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1736730950000|2025-01-13 01:15:50|79.61|79.11|79.63|79.13|79.64|79.14|79.61|79.11|4
1736730960000|2025-01-13 01:16:00|79.64|79.14|79.68|79.18|79.68|79.18|79.64|79.14|4
1736730970000|2025-01-13 01:16:10|79.69|79.19|79.75|79.25|79.76|79.26|79.68|79.18|8
1736730980000|2025-01-13 01:16:20|79.74|79.24|79.73|79.23|79.78|79.28|79.73|79.23|12
1736730990000|2025-01-13 01:16:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736731000000|2025-01-13 01:16:40|79.71|79.21|79.65|79.15|79.71|79.21|79.65|79.15|8
1736731010000|2025-01-13 01:16:50|79.66|79.16|79.54|79.04|79.66|79.16|79.54|79.04|13
1736731020000|2025-01-13 01:17:00|79.55|79.05|79.5|79|79.56|79.06|79.5|79|8
1736731030000|2025-01-13 01:17:10|79.51|79.01|79.49|78.99|79.51|79.01|79.48|78.98|4
1736731040000|2025-01-13 01:17:20|79.5|79|79.58|79.08|79.58|79.08|79.49|78.99|8
1736731050000|2025-01-13 01:17:30|79.57|79.07|79.52|79.02|79.57|79.07|79.51|79.01|5
1736731060000|2025-01-13 01:17:40|79.53|79.03|79.5|79|79.53|79.03|79.5|79|2
1736731070000|2025-01-13 01:17:50|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|4
1736731080000|2025-01-13 01:18:00|79.47|78.97|79.51|79.01|79.52|79.02|79.46|78.96|9
1736731090000|2025-01-13 01:18:10|79.5|79|79.57|79.07|79.58|79.08|79.5|79|9
1736731100000|2025-01-13 01:18:20|79.56|79.06|79.47|78.97|79.56|79.06|79.47|78.97|9
1736731110000|2025-01-13 01:18:30|79.48|78.98|79.47|78.97|79.5|79|79.47|78.97|5
1736731120000|2025-01-13 01:18:40|79.49|78.99|79.54|79.04|79.55|79.05|79.48|78.98|11
1736731130000|2025-01-13 01:18:50|79.56|79.06|79.57|79.07|79.57|79.07|79.55|79.05|4
1736731140000|2025-01-13 01:19:00|79.58|79.08|79.67|79.17|79.68|79.18|79.58|79.08|12
1736731150000|2025-01-13 01:19:10|79.66|79.16|79.63|79.13|79.67|79.17|79.63|79.13|11
1736731160000|2025-01-13 01:19:20|79.62|79.12|79.61|79.11|79.62|79.12|79.59|79.09|9
1736731170000|2025-01-13 01:19:30|79.6|79.1|79.57|79.07|79.6|79.1|79.56|79.06|7
1736731180000|2025-01-13 01:19:40|79.58|79.08|79.57|79.07|79.59|79.09|79.56|79.06|8
1736731190000|2025-01-13 01:19:50|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|3
1736731200000|2025-01-13 01:20:00|79.59|79.09|79.57|79.07|79.59|79.09|79.52|79.02|9
1736731210000|2025-01-13 01:20:10|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|4
1736731220000|2025-01-13 01:20:20|79.61|79.11|79.67|79.17|79.67|79.17|79.6|79.1|10
1736731230000|2025-01-13 01:20:30|79.68|79.18|79.68|79.18|79.68|79.18|79.66|79.16|6
1736731240000|2025-01-13 01:20:40|79.67|79.17|79.66|79.16|79.68|79.18|79.66|79.16|4
1736731250000|2025-01-13 01:20:50|79.65|79.15|79.62|79.12|79.65|79.15|79.62|79.12|9
1736731260000|2025-01-13 01:21:00|79.61|79.11|79.62|79.12|79.62|79.12|79.59|79.09|7
1736731270000|2025-01-13 01:21:10|79.63|79.13|79.63|79.13|79.67|79.17|79.62|79.12|11
1736731280000|2025-01-13 01:21:20|79.65|79.15|79.66|79.16|79.67|79.17|79.65|79.15|6
1736731290000|2025-01-13 01:21:30|79.62|79.12|79.7|79.2|79.7|79.2|79.62|79.12|12
1736731300000|2025-01-13 01:21:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736731310000|2025-01-13 01:21:50|79.69|79.19|79.69|79.19|79.7|79.2|79.68|79.18|5
1736731320000|2025-01-13 01:22:00|79.7|79.2|79.7|79.2|79.7|79.2|79.68|79.18|7
1736731330000|2025-01-13 01:22:10|79.69|79.19|79.66|79.16|79.7|79.2|79.66|79.16|7
1736731340000|2025-01-13 01:22:20|79.67|79.17|79.67|79.17|79.68|79.18|79.64|79.14|9
1736731350000|2025-01-13 01:22:30|79.68|79.18|79.67|79.17|79.69|79.19|79.67|79.17|6
1736731360000|2025-01-13 01:22:40|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736731370000|2025-01-13 01:22:50|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736731380000|2025-01-13 01:23:00|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736731390000|2025-01-13 01:23:10|79.72|79.22|79.68|79.18|79.72|79.22|79.68|79.18|7
1736731400000|2025-01-13 01:23:20|79.69|79.19|79.77|79.27|79.77|79.27|79.69|79.19|10
1736731410000|2025-01-13 01:23:30|79.76|79.26|79.77|79.27|79.78|79.28|79.76|79.26|6
1736731420000|2025-01-13 01:23:40|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|4
1736731430000|2025-01-13 01:23:50|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|3
1736731440000|2025-01-13 01:24:00|79.81|79.31|79.81|79.31|79.82|79.32|79.8|79.3|5
1736731450000|2025-01-13 01:24:10|79.8|79.3|79.87|79.37|79.87|79.37|79.8|79.3|7
1736731470000|2025-01-13 01:24:30|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|7
1736731480000|2025-01-13 01:24:40|79.89|79.39|79.98|79.48|79.98|79.48|79.88|79.38|15
1736731490000|2025-01-13 01:24:50|79.99|79.49|79.97|79.47|80|79.5|79.96|79.46|8
1736731500000|2025-01-13 01:25:00|79.99|79.49|80.02|79.52|80.03|79.53|79.99|79.49|8
1736731510000|2025-01-13 01:25:10|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|5
1736731520000|2025-01-13 01:25:20|80.03|79.53|80.02|79.52|80.06|79.56|80.02|79.52|11
1736731530000|2025-01-13 01:25:30|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|6
1736731540000|2025-01-13 01:25:40|80.01|79.51|79.98|79.48|80.01|79.51|79.97|79.47|6
1736731550000|2025-01-13 01:25:50|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|4
1736731560000|2025-01-13 01:26:00|79.99|79.49|80.01|79.51|80.02|79.52|79.99|79.49|8
1736731570000|2025-01-13 01:26:10|80|79.5|80.07|79.57|80.07|79.57|79.97|79.47|11
1736731580000|2025-01-13 01:26:20|80.06|79.56|80.08|79.58|80.08|79.58|80.06|79.56|3
1736731590000|2025-01-13 01:26:30|80.07|79.57|80.08|79.58|80.09|79.59|80.07|79.57|4
1736731600000|2025-01-13 01:26:40|80.09|79.59|80.08|79.58|80.1|79.6|80.08|79.58|5
1736731610000|2025-01-13 01:26:50|80.09|79.59|80.08|79.58|80.11|79.61|80.07|79.57|9
1736731620000|2025-01-13 01:27:00|80.1|79.6|80.18|79.68|80.18|79.68|80.08|79.58|11
1736731630000|2025-01-13 01:27:10|80.17|79.67|80.13|79.63|80.17|79.67|80.13|79.63|6
1736731640000|2025-01-13 01:27:20|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1736731650000|2025-01-13 01:27:30|80.1|79.6|80.1|79.6|80.1|79.6|80.08|79.58|6
1736731660000|2025-01-13 01:27:40|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1736731670000|2025-01-13 01:27:50|80.08|79.58|80.09|79.59|80.09|79.59|80.07|79.57|4
1736731680000|2025-01-13 01:28:00|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|2
1736731690000|2025-01-13 01:28:10|80.09|79.59|80.07|79.57|80.09|79.59|80.07|79.57|3
1736731700000|2025-01-13 01:28:20|80.08|79.58|80.11|79.61|80.11|79.61|80.08|79.58|3
1736731710000|2025-01-13 01:28:30|80.1|79.6|80.06|79.56|80.1|79.6|80.05|79.55|7
1736731720000|2025-01-13 01:28:40|80.05|79.55|80.05|79.55|80.05|79.55|80.02|79.52|5
1736731730000|2025-01-13 01:28:50|80.04|79.54|80.03|79.53|80.04|79.54|80.02|79.52|8
1736731740000|2025-01-13 01:29:00|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736731750000|2025-01-13 01:29:10|80.03|79.53|80|79.5|80.03|79.53|79.99|79.49|6
1736731760000|2025-01-13 01:29:20|79.99|79.49|79.94|79.44|79.99|79.49|79.93|79.43|8
1736731770000|2025-01-13 01:29:30|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736731780000|2025-01-13 01:29:40|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|4
1736731790000|2025-01-13 01:29:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736731800000|2025-01-13 01:30:00|79.94|79.44|79.94|79.44|79.95|79.45|79.93|79.43|5
1736731810000|2025-01-13 01:30:10|79.95|79.45|79.98|79.48|79.99|79.49|79.94|79.44|7
1736731820000|2025-01-13 01:30:20|79.99|79.49|79.97|79.47|80|79.5|79.97|79.47|5
1736731830000|2025-01-13 01:30:30|79.96|79.46|79.84|79.34|79.96|79.46|79.84|79.34|13
1736731840000|2025-01-13 01:30:40|79.83|79.33|79.81|79.31|79.83|79.33|79.8|79.3|6
1736731850000|2025-01-13 01:30:50|79.83|79.33|79.86|79.36|79.86|79.36|79.83|79.33|11
1736731860000|2025-01-13 01:31:00|79.87|79.37|79.83|79.33|79.88|79.38|79.83|79.33|9
1736731870000|2025-01-13 01:31:10|79.82|79.32|79.87|79.37|79.87|79.37|79.81|79.31|11
1736731880000|2025-01-13 01:31:20|79.86|79.36|79.81|79.31|79.87|79.37|79.8|79.3|11
1736731890000|2025-01-13 01:31:30|79.82|79.32|79.81|79.31|79.82|79.32|79.79|79.29|4
1736731900000|2025-01-13 01:31:40|79.8|79.3|79.91|79.41|79.91|79.41|79.8|79.3|10
1736731910000|2025-01-13 01:31:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736731920000|2025-01-13 01:32:00|79.92|79.42|79.98|79.48|79.98|79.48|79.92|79.42|4
1736731930000|2025-01-13 01:32:10|79.99|79.49|80.07|79.57|80.07|79.57|79.98|79.48|9
1736731940000|2025-01-13 01:32:20|80.06|79.56|80.12|79.62|80.12|79.62|80.06|79.56|6
1736731950000|2025-01-13 01:32:30|80.11|79.61|80.16|79.66|80.18|79.68|80.11|79.61|5
1736731960000|2025-01-13 01:32:40|80.13|79.63|80.1|79.6|80.13|79.63|80.1|79.6|6
1736731970000|2025-01-13 01:32:50|80.09|79.59|80.09|79.59|80.09|79.59|80.07|79.57|7
1736731980000|2025-01-13 01:33:00|80.1|79.6|80.11|79.61|80.12|79.62|80.1|79.6|8
1736731990000|2025-01-13 01:33:10|80.12|79.62|80.21|79.71|80.21|79.71|80.12|79.62|9
1736732000000|2025-01-13 01:33:20|80.2|79.7|80.2|79.7|80.2|79.7|80.17|79.67|10
1736732010000|2025-01-13 01:33:30|80.21|79.71|80.19|79.69|80.22|79.72|80.19|79.69|6
1736732020000|2025-01-13 01:33:40|80.18|79.68|80.2|79.7|80.2|79.7|80.18|79.68|3
1736732030000|2025-01-13 01:33:50|80.21|79.71|80.22|79.72|80.23|79.73|80.21|79.71|4
1736732040000|2025-01-13 01:34:00|80.23|79.73|80.22|79.72|80.23|79.73|80.22|79.72|2
1736732050000|2025-01-13 01:34:10|80.24|79.74|80.27|79.77|80.27|79.77|80.24|79.74|5
1736732060000|2025-01-13 01:34:20|80.28|79.78|80.22|79.72|80.28|79.78|80.22|79.72|6
1736732070000|2025-01-13 01:34:30|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|4
1736732080000|2025-01-13 01:34:40|80.21|79.71|80.21|79.71|80.22|79.72|80.21|79.71|5
1736732090000|2025-01-13 01:34:50|80.22|79.72|80.26|79.76|80.28|79.78|80.22|79.72|8
1736732100000|2025-01-13 01:35:00|80.27|79.77|80.2|79.7|80.27|79.77|80.2|79.7|9
1736732110000|2025-01-13 01:35:10|80.19|79.69|80.18|79.68|80.19|79.69|80.17|79.67|4
1736732120000|2025-01-13 01:35:20|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1736732130000|2025-01-13 01:35:30|80.2|79.7|80.23|79.73|80.23|79.73|80.2|79.7|6
1736732140000|2025-01-13 01:35:40|80.22|79.72|80.17|79.67|80.22|79.72|80.17|79.67|7
1736732150000|2025-01-13 01:35:50|80.13|79.63|80.09|79.59|80.18|79.68|80.09|79.59|14
1736732160000|2025-01-13 01:36:00|80.08|79.58|80.07|79.57|80.08|79.58|80.03|79.53|15
1736732170000|2025-01-13 01:36:10|80.06|79.56|80.02|79.52|80.07|79.57|80.02|79.52|8
1736732180000|2025-01-13 01:36:20|80.03|79.53|80.04|79.54|80.07|79.57|80.03|79.53|8
1736732190000|2025-01-13 01:36:30|80.05|79.55|80.06|79.56|80.07|79.57|80.04|79.54|9
1736732200000|2025-01-13 01:36:40|80.05|79.55|80.03|79.53|80.07|79.57|80.02|79.52|7
1736732210000|2025-01-13 01:36:50|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1736732220000|2025-01-13 01:37:00|80.02|79.52|80|79.5|80.02|79.52|80|79.5|3
1736732230000|2025-01-13 01:37:10|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|6
1736732240000|2025-01-13 01:37:20|79.97|79.47|79.92|79.42|79.98|79.48|79.92|79.42|7
1736732250000|2025-01-13 01:37:30|79.93|79.43|79.94|79.44|79.94|79.44|79.92|79.42|4
1736732260000|2025-01-13 01:37:40|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736732270000|2025-01-13 01:37:50|79.93|79.43|79.92|79.42|79.94|79.44|79.92|79.42|4
1736732280000|2025-01-13 01:38:00|79.91|79.41|79.92|79.42|79.93|79.43|79.91|79.41|8
1736732290000|2025-01-13 01:38:10|79.91|79.41|79.84|79.34|79.91|79.41|79.84|79.34|13
1736732300000|2025-01-13 01:38:20|79.85|79.35|79.81|79.31|79.85|79.35|79.81|79.31|5
1736732310000|2025-01-13 01:38:30|79.8|79.3|79.8|79.3|79.8|79.3|79.78|79.28|6
1736732320000|2025-01-13 01:38:40|79.75|79.25|79.8|79.3|79.8|79.3|79.74|79.24|6
1736732330000|2025-01-13 01:38:50|79.79|79.29|79.82|79.32|79.82|79.32|79.79|79.29|8
1736732340000|2025-01-13 01:39:00|79.83|79.33|79.87|79.37|79.92|79.42|79.83|79.33|10
1736732350000|2025-01-13 01:39:10|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|5
1736732360000|2025-01-13 01:39:20|79.84|79.34|79.83|79.33|79.87|79.37|79.82|79.32|10
1736732370000|2025-01-13 01:39:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736732380000|2025-01-13 01:39:40|79.85|79.35|79.8|79.3|79.85|79.35|79.8|79.3|6
1736732390000|2025-01-13 01:39:50|79.79|79.29|79.79|79.29|79.79|79.29|79.78|79.28|7
1736732400000|2025-01-13 01:40:00|79.78|79.28|79.74|79.24|79.79|79.29|79.74|79.24|13
1736732410000|2025-01-13 01:40:10|79.73|79.23|79.64|79.14|79.74|79.24|79.64|79.14|16
1736732420000|2025-01-13 01:40:20|79.63|79.13|79.63|79.13|79.63|79.13|79.62|79.12|3
1736732430000|2025-01-13 01:40:30|79.66|79.16|79.67|79.17|79.69|79.19|79.66|79.16|8
1736732440000|2025-01-13 01:40:40|79.66|79.16|79.63|79.13|79.66|79.16|79.63|79.13|4
1736732450000|2025-01-13 01:40:50|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736732460000|2025-01-13 01:41:00|79.6|79.1|79.52|79.02|79.6|79.1|79.51|79.01|7
1736732470000|2025-01-13 01:41:10|79.51|79.01|79.48|78.98|79.52|79.02|79.48|78.98|8
1736732480000|2025-01-13 01:41:20|79.47|78.97|79.47|78.97|79.48|78.98|79.44|78.94|9
1736732490000|2025-01-13 01:41:30|79.48|78.98|79.52|79.02|79.53|79.03|79.48|78.98|8
1736732500000|2025-01-13 01:41:40|79.51|79.01|79.44|78.94|79.51|79.01|79.44|78.94|10
1736732510000|2025-01-13 01:41:50|79.43|78.93|79.44|78.94|79.48|78.98|79.43|78.93|6
1736732520000|2025-01-13 01:42:00|79.43|78.93|79.42|78.92|79.43|78.93|79.41|78.91|3
1736732530000|2025-01-13 01:42:10|79.43|78.93|79.38|78.88|79.43|78.93|79.38|78.88|8
1736732540000|2025-01-13 01:42:20|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|4
1736732550000|2025-01-13 01:42:30|79.37|78.87|79.38|78.88|79.41|78.91|79.37|78.87|5
1736732560000|2025-01-13 01:42:40|79.39|78.89|79.45|78.95|79.45|78.95|79.39|78.89|11
1736732570000|2025-01-13 01:42:50|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|4
1736732580000|2025-01-13 01:43:00|79.48|78.98|79.57|79.07|79.57|79.07|79.48|78.98|7
1736732590000|2025-01-13 01:43:10|79.56|79.06|79.52|79.02|79.58|79.08|79.52|79.02|14
1736732600000|2025-01-13 01:43:20|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|6
1736732610000|2025-01-13 01:43:30|79.51|79.01|79.49|78.99|79.51|79.01|79.48|78.98|10
1736732620000|2025-01-13 01:43:40|79.5|79|79.51|79.01|79.51|79.01|79.5|79|4
1736732630000|2025-01-13 01:43:50|79.53|79.03|79.57|79.07|79.58|79.08|79.52|79.02|9
1736732640000|2025-01-13 01:44:00|79.56|79.06|79.56|79.06|79.58|79.08|79.54|79.04|9
1736732650000|2025-01-13 01:44:10|79.58|79.08|79.53|79.03|79.59|79.09|79.52|79.02|10
1736732660000|2025-01-13 01:44:20|79.52|79.02|79.52|79.02|79.53|79.03|79.5|79|8
1736732670000|2025-01-13 01:44:30|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1736732680000|2025-01-13 01:44:40|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1736732690000|2025-01-13 01:44:50|79.51|79.01|79.52|79.02|79.53|79.03|79.51|79.01|5
1736732700000|2025-01-13 01:45:00|79.53|79.03|79.56|79.06|79.56|79.06|79.52|79.02|6
1736732710000|2025-01-13 01:45:10|79.55|79.05|79.58|79.08|79.58|79.08|79.52|79.02|14
1736732720000|2025-01-13 01:45:20|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736732730000|2025-01-13 01:45:30|79.59|79.09|79.63|79.13|79.64|79.14|79.59|79.09|5
1736732740000|2025-01-13 01:45:40|79.64|79.14|79.66|79.16|79.67|79.17|79.64|79.14|6
1736732750000|2025-01-13 01:45:50|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|5
1736732760000|2025-01-13 01:46:00|79.68|79.18|79.7|79.2|79.71|79.21|79.68|79.18|11
1736732770000|2025-01-13 01:46:10|79.71|79.21|79.69|79.19|79.71|79.21|79.69|79.19|5
1736732780000|2025-01-13 01:46:20|79.68|79.18|79.69|79.19|79.7|79.2|79.68|79.18|6
1736732790000|2025-01-13 01:46:30|79.68|79.18|79.69|79.19|79.7|79.2|79.68|79.18|4
1736732800000|2025-01-13 01:46:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736732810000|2025-01-13 01:46:50|79.68|79.18|79.61|79.11|79.68|79.18|79.61|79.11|4
1736732820000|2025-01-13 01:47:00|79.6|79.1|79.63|79.13|79.64|79.14|79.6|79.1|10
1736732830000|2025-01-13 01:47:10|79.61|79.11|79.54|79.04|79.61|79.11|79.53|79.03|12
1736732840000|2025-01-13 01:47:20|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1736732850000|2025-01-13 01:47:30|79.49|78.99|79.5|79|79.5|79|79.46|78.96|9
1736732860000|2025-01-13 01:47:40|79.49|78.99|79.49|78.99|79.5|79|79.49|78.99|7
1736732870000|2025-01-13 01:47:50|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736732880000|2025-01-13 01:48:00|79.49|78.99|79.52|79.02|79.52|79.02|79.44|78.94|13
1736732890000|2025-01-13 01:48:10|79.53|79.03|79.53|79.03|79.53|79.03|79.49|78.99|7
1736732900000|2025-01-13 01:48:20|79.54|79.04|79.58|79.08|79.58|79.08|79.53|79.03|6
1736732910000|2025-01-13 01:48:30|79.57|79.07|79.49|78.99|79.57|79.07|79.48|78.98|11
1736732920000|2025-01-13 01:48:40|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736732930000|2025-01-13 01:48:50|79.47|78.97|79.47|78.97|79.49|78.99|79.47|78.97|5
1736732940000|2025-01-13 01:49:00|79.46|78.96|79.42|78.92|79.48|78.98|79.42|78.92|8
1736732950000|2025-01-13 01:49:10|79.41|78.91|79.3|78.8|79.43|78.93|79.3|78.8|14
1736732960000|2025-01-13 01:49:20|79.31|78.81|79.31|78.81|79.33|78.83|79.29|78.79|13
1736732970000|2025-01-13 01:49:30|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|10
1736732980000|2025-01-13 01:49:40|79.28|78.78|79.23|78.73|79.28|78.78|79.23|78.73|7
1736732990000|2025-01-13 01:49:50|79.22|78.72|79.05|78.55|79.23|78.73|79.05|78.55|15
1736733000000|2025-01-13 01:50:00|79.04|78.54|79.03|78.53|79.08|78.58|79.03|78.53|13
1736733010000|2025-01-13 01:50:10|79.04|78.54|79.1|78.6|79.12|78.62|79.04|78.54|12
1736733020000|2025-01-13 01:50:20|79.11|78.61|79.29|78.79|79.29|78.79|79.11|78.61|13
1736733030000|2025-01-13 01:50:30|79.28|78.78|79.15|78.65|79.28|78.78|79.14|78.64|18
1736733040000|2025-01-13 01:50:40|79.14|78.64|79.1|78.6|79.15|78.65|79.09|78.59|10
1736733050000|2025-01-13 01:50:50|79.11|78.61|79.15|78.65|79.17|78.67|79.11|78.61|5
1736733060000|2025-01-13 01:51:00|79.14|78.64|79.1|78.6|79.2|78.7|79.1|78.6|11
1736733070000|2025-01-13 01:51:10|79.09|78.59|79.1|78.6|79.1|78.6|79.04|78.54|14
1736733080000|2025-01-13 01:51:20|79.09|78.59|79.02|78.52|79.09|78.59|78.99|78.49|10
1736733090000|2025-01-13 01:51:30|79.03|78.53|79.08|78.58|79.08|78.58|79.02|78.52|12
1736733100000|2025-01-13 01:51:40|79.09|78.59|79.08|78.58|79.13|78.63|79.05|78.55|15
1736733110000|2025-01-13 01:51:50|79.09|78.59|79.1|78.6|79.14|78.64|79.09|78.59|9
1736733120000|2025-01-13 01:52:00|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|9
1736733130000|2025-01-13 01:52:10|79.07|78.57|79.13|78.63|79.14|78.64|79.07|78.57|7
1736733140000|2025-01-13 01:52:20|79.14|78.64|79.14|78.64|79.17|78.67|79.14|78.64|8
1736733150000|2025-01-13 01:52:30|79.15|78.65|79.2|78.7|79.2|78.7|79.14|78.64|10
1736733160000|2025-01-13 01:52:40|79.21|78.71|79.2|78.7|79.21|78.71|79.15|78.65|12
1736733170000|2025-01-13 01:52:50|79.19|78.69|79.09|78.59|79.19|78.69|79.09|78.59|8
1736733180000|2025-01-13 01:53:00|79.1|78.6|79.14|78.64|79.14|78.64|79.09|78.59|7
1736733190000|2025-01-13 01:53:10|79.13|78.63|79.1|78.6|79.13|78.63|79.08|78.58|8
1736733200000|2025-01-13 01:53:20|79.11|78.61|79.19|78.69|79.2|78.7|79.11|78.61|11
1736733210000|2025-01-13 01:53:30|79.18|78.68|79.15|78.65|79.18|78.68|79.13|78.63|11
1736733220000|2025-01-13 01:53:40|79.14|78.64|79.08|78.58|79.14|78.64|79.08|78.58|6
1736733230000|2025-01-13 01:53:50|79.07|78.57|79.01|78.51|79.07|78.57|79.01|78.51|6
1736733240000|2025-01-13 01:54:00|79|78.5|78.95|78.45|79|78.5|78.93|78.43|7
1736733250000|2025-01-13 01:54:10|78.94|78.44|78.95|78.45|78.98|78.48|78.94|78.44|7
1736733260000|2025-01-13 01:54:20|78.96|78.46|78.95|78.45|78.97|78.47|78.95|78.45|6
1736733270000|2025-01-13 01:54:30|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1736733280000|2025-01-13 01:54:40|78.97|78.47|78.96|78.46|78.97|78.47|78.94|78.44|8
1736733290000|2025-01-13 01:54:50|78.95|78.45|78.94|78.44|78.96|78.46|78.93|78.43|6
1736733300000|2025-01-13 01:55:00|78.93|78.43|78.94|78.44|78.94|78.44|78.92|78.42|4
1736733310000|2025-01-13 01:55:10|78.93|78.43|78.94|78.44|78.94|78.44|78.92|78.42|5
1736733320000|2025-01-13 01:55:20|78.97|78.47|78.99|78.49|79|78.5|78.96|78.46|5
1736733330000|2025-01-13 01:55:30|79|78.5|79.03|78.53|79.03|78.53|79|78.5|6
1736733340000|2025-01-13 01:55:40|79.02|78.52|78.99|78.49|79.02|78.52|78.98|78.48|6
1736733350000|2025-01-13 01:55:50|78.96|78.46|78.96|78.46|78.97|78.47|78.94|78.44|5
1736733360000|2025-01-13 01:56:00|78.99|78.49|79.05|78.55|79.05|78.55|78.95|78.45|15
1736733370000|2025-01-13 01:56:10|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|7
1736733380000|2025-01-13 01:56:20|79.02|78.52|79.01|78.51|79.02|78.52|78.99|78.49|4
1736733390000|2025-01-13 01:56:30|78.97|78.47|78.95|78.45|79.01|78.51|78.95|78.45|11
1736733400000|2025-01-13 01:56:40|78.96|78.46|79.01|78.51|79.01|78.51|78.96|78.46|4
1736733410000|2025-01-13 01:56:50|79.02|78.52|79.08|78.58|79.08|78.58|79.02|78.52|14
1736733420000|2025-01-13 01:57:00|79.07|78.57|79.12|78.62|79.13|78.63|79.06|78.56|17
1736733430000|2025-01-13 01:57:10|79.13|78.63|79.11|78.61|79.13|78.63|79.09|78.59|9
1736733440000|2025-01-13 01:57:20|79.12|78.62|79.06|78.56|79.12|78.62|79.06|78.56|13
1736733450000|2025-01-13 01:57:30|79.05|78.55|79.05|78.55|79.08|78.58|79.03|78.53|9
1736733460000|2025-01-13 01:57:40|79.06|78.56|79.06|78.56|79.06|78.56|79.04|78.54|6
1736733470000|2025-01-13 01:57:50|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|6
1736733490000|2025-01-13 01:58:10|79.01|78.51|78.98|78.48|79.01|78.51|78.98|78.48|7
1736733500000|2025-01-13 01:58:20|78.99|78.49|79.03|78.53|79.03|78.53|78.99|78.49|4
1736733510000|2025-01-13 01:58:30|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|6
1736733520000|2025-01-13 01:58:40|79.07|78.57|79.09|78.59|79.1|78.6|79.07|78.57|7
1736733530000|2025-01-13 01:58:50|79.08|78.58|79.09|78.59|79.09|78.59|79.07|78.57|4
1736733540000|2025-01-13 01:59:00|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1736733550000|2025-01-13 01:59:10|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|7
1736733560000|2025-01-13 01:59:20|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|5
1736733570000|2025-01-13 01:59:30|79.08|78.58|79.1|78.6|79.1|78.6|79.07|78.57|7
1736733580000|2025-01-13 01:59:40|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1736733590000|2025-01-13 01:59:50|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|6
1736733600000|2025-01-13 02:00:00|79.1|78.6|79.11|78.61|79.13|78.63|79.1|78.6|6
1736733610000|2025-01-13 02:00:10|79.12|78.62|79.22|78.72|79.22|78.72|79.11|78.61|11
1736733620000|2025-01-13 02:00:20|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|4
1736733630000|2025-01-13 02:00:30|79.25|78.75|79.28|78.78|79.28|78.78|79.23|78.73|10
1736733640000|2025-01-13 02:00:40|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|4
1736733650000|2025-01-13 02:00:50|79.28|78.78|79.19|78.69|79.28|78.78|79.19|78.69|9
1736733660000|2025-01-13 02:01:00|79.2|78.7|79.13|78.63|79.21|78.71|79.13|78.63|11
1736733670000|2025-01-13 02:01:10|79.14|78.64|79.18|78.68|79.19|78.69|79.14|78.64|6
1736733680000|2025-01-13 02:01:20|79.19|78.69|79.19|78.69|79.2|78.7|79.19|78.69|3
1736733690000|2025-01-13 02:01:30|79.18|78.68|79.2|78.7|79.2|78.7|79.15|78.65|9
1736733700000|2025-01-13 02:01:40|79.19|78.69|79.11|78.61|79.2|78.7|79.11|78.61|14
1736733710000|2025-01-13 02:01:50|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|8
1736733720000|2025-01-13 02:02:00|79.06|78.56|79.03|78.53|79.07|78.57|79.02|78.52|8
1736733730000|2025-01-13 02:02:10|79.02|78.52|78.99|78.49|79.02|78.52|78.98|78.48|6
1736733740000|2025-01-13 02:02:20|79|78.5|78.97|78.47|79|78.5|78.97|78.47|4
1736733750000|2025-01-13 02:02:30|78.98|78.48|79.03|78.53|79.06|78.56|78.98|78.48|9
1736733760000|2025-01-13 02:02:40|79.04|78.54|79.03|78.53|79.04|78.54|79.02|78.52|4
1736733770000|2025-01-13 02:02:50|79.02|78.52|78.94|78.44|79.02|78.52|78.94|78.44|11
1736733780000|2025-01-13 02:03:00|78.95|78.45|79.07|78.57|79.07|78.57|78.95|78.45|9
1736733790000|2025-01-13 02:03:10|79.08|78.58|79.05|78.55|79.09|78.59|79.05|78.55|5
1736733800000|2025-01-13 02:03:20|79.04|78.54|79|78.5|79.04|78.54|78.99|78.49|10
1736733810000|2025-01-13 02:03:30|78.99|78.49|78.98|78.48|78.99|78.49|78.97|78.47|6
1736733820000|2025-01-13 02:03:40|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1736733830000|2025-01-13 02:03:50|78.99|78.49|79.09|78.59|79.09|78.59|78.98|78.48|11
1736733840000|2025-01-13 02:04:00|79.08|78.58|79.07|78.57|79.09|78.59|79.07|78.57|6
1736733850000|2025-01-13 02:04:10|79.08|78.58|79.06|78.56|79.09|78.59|79.06|78.56|7
1736733860000|2025-01-13 02:04:20|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736733870000|2025-01-13 02:04:30|78.94|78.44|78.81|78.31|78.94|78.44|78.81|78.31|12
1736733880000|2025-01-13 02:04:40|78.8|78.3|78.69|78.19|78.8|78.3|78.68|78.18|9
1736733890000|2025-01-13 02:04:50|78.7|78.2|78.75|78.25|78.75|78.25|78.7|78.2|8
1736733900000|2025-01-13 02:05:00|78.82|78.32|78.79|78.29|78.88|78.38|78.78|78.28|15
1736733910000|2025-01-13 02:05:10|78.78|78.28|78.72|78.22|78.78|78.28|78.7|78.2|10
1736733920000|2025-01-13 02:05:20|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1736733930000|2025-01-13 02:05:30|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|3
1736733940000|2025-01-13 02:05:40|78.71|78.21|78.7|78.2|78.71|78.21|78.66|78.16|8
1736733950000|2025-01-13 02:05:50|78.69|78.19|78.73|78.23|78.74|78.24|78.68|78.18|12
1736733960000|2025-01-13 02:06:00|78.74|78.24|78.76|78.26|78.79|78.29|78.73|78.23|14
1736733970000|2025-01-13 02:06:10|78.75|78.25|78.71|78.21|78.76|78.26|78.71|78.21|8
1736733980000|2025-01-13 02:06:20|78.7|78.2|78.67|78.17|78.7|78.2|78.67|78.17|4
1736733990000|2025-01-13 02:06:30|78.66|78.16|78.69|78.19|78.69|78.19|78.66|78.16|7
1736734000000|2025-01-13 02:06:40|78.68|78.18|78.69|78.19|78.7|78.2|78.67|78.17|7
1736734010000|2025-01-13 02:06:50|78.68|78.18|78.77|78.27|78.77|78.27|78.68|78.18|8
1736734020000|2025-01-13 02:07:00|78.78|78.28|78.79|78.29|78.81|78.31|78.78|78.28|7
1736734030000|2025-01-13 02:07:10|78.78|78.28|78.64|78.14|78.78|78.28|78.64|78.14|14
1736734040000|2025-01-13 02:07:20|78.63|78.13|78.6|78.1|78.63|78.13|78.6|78.1|12
1736734050000|2025-01-13 02:07:30|78.59|78.09|78.61|78.11|78.62|78.12|78.59|78.09|9
1736734060000|2025-01-13 02:07:40|78.62|78.12|78.66|78.16|78.66|78.16|78.62|78.12|2
1736734070000|2025-01-13 02:07:50|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|5
1736734080000|2025-01-13 02:08:00|78.62|78.12|78.63|78.13|78.63|78.13|78.61|78.11|5
1736734090000|2025-01-13 02:08:10|78.62|78.12|78.62|78.12|78.62|78.12|78.59|78.09|9
1736734110000|2025-01-13 02:08:30|78.63|78.13|78.68|78.18|78.69|78.19|78.63|78.13|8
1736734120000|2025-01-13 02:08:40|78.67|78.17|78.63|78.13|78.67|78.17|78.63|78.13|5
1736734130000|2025-01-13 02:08:50|78.64|78.14|78.63|78.13|78.68|78.18|78.63|78.13|7
1736734140000|2025-01-13 02:09:00|78.64|78.14|78.7|78.2|78.7|78.2|78.63|78.13|10
1736734150000|2025-01-13 02:09:10|78.71|78.21|78.68|78.18|78.71|78.21|78.68|78.18|4
1736734160000|2025-01-13 02:09:20|78.67|78.17|78.63|78.13|78.68|78.18|78.63|78.13|12
1736734170000|2025-01-13 02:09:30|78.64|78.14|78.63|78.13|78.66|78.16|78.63|78.13|5
1736734180000|2025-01-13 02:09:40|78.65|78.15|78.71|78.21|78.72|78.22|78.65|78.15|10
1736734190000|2025-01-13 02:09:50|78.72|78.22|78.68|78.18|78.72|78.22|78.67|78.17|8
1736734200000|2025-01-13 02:10:00|78.69|78.19|78.71|78.21|78.72|78.22|78.68|78.18|8
1736734210000|2025-01-13 02:10:10|78.69|78.19|78.66|78.16|78.69|78.19|78.66|78.16|3
1736734220000|2025-01-13 02:10:20|78.68|78.18|78.69|78.19|78.69|78.19|78.67|78.17|4
1736734230000|2025-01-13 02:10:30|78.68|78.18|78.7|78.2|78.7|78.2|78.68|78.18|3
1736734240000|2025-01-13 02:10:40|78.72|78.22|78.71|78.21|78.72|78.22|78.7|78.2|5
1736734250000|2025-01-13 02:10:50|78.7|78.2|78.68|78.18|78.71|78.21|78.68|78.18|4
1736734260000|2025-01-13 02:11:00|78.67|78.17|78.65|78.15|78.69|78.19|78.63|78.13|12
1736734270000|2025-01-13 02:11:10|78.64|78.14|78.63|78.13|78.66|78.16|78.63|78.13|5
1736734280000|2025-01-13 02:11:20|78.65|78.15|78.64|78.14|78.65|78.15|78.63|78.13|4
1736734290000|2025-01-13 02:11:30|78.65|78.15|78.6|78.1|78.65|78.15|78.6|78.1|6
1736734300000|2025-01-13 02:11:40|78.62|78.12|78.62|78.12|78.63|78.13|78.61|78.11|6
1736734320000|2025-01-13 02:12:00|78.63|78.13|78.64|78.14|78.64|78.14|78.62|78.12|4
1736734330000|2025-01-13 02:12:10|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|4
1736734340000|2025-01-13 02:12:20|78.64|78.14|78.64|78.14|78.68|78.18|78.64|78.14|7
1736734350000|2025-01-13 02:12:30|78.63|78.13|78.65|78.15|78.65|78.15|78.63|78.13|3
1736734370000|2025-01-13 02:12:50|78.66|78.16|78.66|78.16|78.68|78.18|78.66|78.16|4
1736734380000|2025-01-13 02:13:00|78.67|78.17|78.62|78.12|78.68|78.18|78.62|78.12|7
1736734400000|2025-01-13 02:13:20|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1736734410000|2025-01-13 02:13:30|78.62|78.12|78.68|78.18|78.68|78.18|78.62|78.12|7
1736734420000|2025-01-13 02:13:40|78.67|78.17|78.63|78.13|78.67|78.17|78.63|78.13|3
1736734430000|2025-01-13 02:13:50|78.65|78.15|78.68|78.18|78.68|78.18|78.65|78.15|3
1736734440000|2025-01-13 02:14:00|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|2
1736734450000|2025-01-13 02:14:10|78.71|78.21|78.72|78.22|78.72|78.22|78.71|78.21|2
1736734460000|2025-01-13 02:14:20|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|3
1736734470000|2025-01-13 02:14:30|78.76|78.26|78.73|78.23|78.77|78.27|78.73|78.23|4
1736734480000|2025-01-13 02:14:40|78.72|78.22|78.68|78.18|78.73|78.23|78.67|78.17|17
1736734490000|2025-01-13 02:14:50|78.69|78.19|78.62|78.12|78.69|78.19|78.62|78.12|6
1736734500000|2025-01-13 02:15:00|78.6|78.1|78.68|78.18|78.69|78.19|78.59|78.09|14
1736734510000|2025-01-13 02:15:10|78.67|78.17|78.63|78.13|78.67|78.17|78.62|78.12|6
1736734520000|2025-01-13 02:15:20|78.65|78.15|78.64|78.14|78.72|78.22|78.64|78.14|14
1736734530000|2025-01-13 02:15:30|78.65|78.15|78.73|78.23|78.73|78.23|78.65|78.15|9
1736734540000|2025-01-13 02:15:40|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|4
1736734550000|2025-01-13 02:15:50|78.75|78.25|78.73|78.23|78.75|78.25|78.73|78.23|5
1736734560000|2025-01-13 02:16:00|78.74|78.24|78.8|78.3|78.8|78.3|78.73|78.23|10
1736734570000|2025-01-13 02:16:10|78.79|78.29|78.79|78.29|78.8|78.3|78.79|78.29|3
1736734580000|2025-01-13 02:16:20|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|3
1736734590000|2025-01-13 02:16:30|78.84|78.34|78.89|78.39|78.91|78.41|78.83|78.33|15
1736734600000|2025-01-13 02:16:40|78.88|78.38|78.87|78.37|78.88|78.38|78.84|78.34|13
1736734610000|2025-01-13 02:16:50|78.88|78.38|78.83|78.33|78.88|78.38|78.83|78.33|5
1736734620000|2025-01-13 02:17:00|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736734630000|2025-01-13 02:17:10|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|6
1736734650000|2025-01-13 02:17:30|78.82|78.32|78.86|78.36|78.86|78.36|78.82|78.32|5
1736734660000|2025-01-13 02:17:40|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|8
1736734670000|2025-01-13 02:17:50|78.83|78.33|78.88|78.38|78.88|78.38|78.83|78.33|3
1736734680000|2025-01-13 02:18:00|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1736734690000|2025-01-13 02:18:10|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1736734700000|2025-01-13 02:18:20|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1736734710000|2025-01-13 02:18:30|78.88|78.38|78.83|78.33|78.88|78.38|78.83|78.33|7
1736734720000|2025-01-13 02:18:40|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|3
1736734730000|2025-01-13 02:18:50|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|3
1736734740000|2025-01-13 02:19:00|78.85|78.35|78.79|78.29|78.85|78.35|78.79|78.29|8
1736734750000|2025-01-13 02:19:10|78.81|78.31|78.81|78.31|78.83|78.33|78.81|78.31|7
1736734760000|2025-01-13 02:19:20|78.79|78.29|78.78|78.28|78.79|78.29|78.76|78.26|7
1736734770000|2025-01-13 02:19:30|78.79|78.29|78.77|78.27|78.79|78.29|78.76|78.26|5
1736734780000|2025-01-13 02:19:40|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1736734790000|2025-01-13 02:19:50|78.8|78.3|78.74|78.24|78.82|78.32|78.73|78.23|11
1736734800000|2025-01-13 02:20:00|78.73|78.23|78.66|78.16|78.73|78.23|78.64|78.14|14
1736734810000|2025-01-13 02:20:10|78.67|78.17|78.68|78.18|78.68|78.18|78.63|78.13|7
1736734820000|2025-01-13 02:20:20|78.69|78.19|78.68|78.18|78.69|78.19|78.67|78.17|4
1736734830000|2025-01-13 02:20:30|78.67|78.17|78.63|78.13|78.67|78.17|78.63|78.13|7
1736734840000|2025-01-13 02:20:40|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736734850000|2025-01-13 02:20:50|78.63|78.13|78.67|78.17|78.67|78.17|78.63|78.13|7
1736734860000|2025-01-13 02:21:00|78.66|78.16|78.63|78.13|78.66|78.16|78.63|78.13|3
1736734870000|2025-01-13 02:21:10|78.62|78.12|78.6|78.1|78.63|78.13|78.6|78.1|5
1736734880000|2025-01-13 02:21:20|78.59|78.09|78.59|78.09|78.6|78.1|78.59|78.09|3
1736734890000|2025-01-13 02:21:30|78.6|78.1|78.57|78.07|78.6|78.1|78.57|78.07|4
1736734900000|2025-01-13 02:21:40|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1736734910000|2025-01-13 02:21:50|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1736734920000|2025-01-13 02:22:00|78.58|78.08|78.52|78.02|78.58|78.08|78.5|78|7
1736734930000|2025-01-13 02:22:10|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1736734940000|2025-01-13 02:22:20|78.52|78.02|78.52|78.02|78.53|78.03|78.52|78.02|3
1736734950000|2025-01-13 02:22:30|78.51|78.01|78.44|77.94|78.51|78.01|78.43|77.93|10
1736734960000|2025-01-13 02:22:40|78.47|77.97|78.47|77.97|78.47|77.97|78.47|77.97|1
1736734970000|2025-01-13 02:22:50|78.46|77.96|78.44|77.94|78.46|77.96|78.44|77.94|2
1736734980000|2025-01-13 02:23:00|78.43|77.93|78.47|77.97|78.49|77.99|78.43|77.93|6
1736734990000|2025-01-13 02:23:10|78.48|77.98|78.52|78.02|78.52|78.02|78.48|77.98|8
1736735000000|2025-01-13 02:23:20|78.51|78.01|78.51|78.01|78.51|78.01|78.5|78|3
1736735010000|2025-01-13 02:23:30|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1736735030000|2025-01-13 02:23:50|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1736735040000|2025-01-13 02:24:00|78.5|78|78.48|77.98|78.5|78|78.45|77.95|10
1736735050000|2025-01-13 02:24:10|78.47|77.97|78.44|77.94|78.48|77.98|78.44|77.94|5
1736735060000|2025-01-13 02:24:20|78.43|77.93|78.5|78|78.5|78|78.43|77.93|10
1736735070000|2025-01-13 02:24:30|78.51|78.01|78.51|78.01|78.52|78.02|78.5|78|4
1736735080000|2025-01-13 02:24:40|78.5|78|78.5|78|78.5|78|78.5|78|1
1736735100000|2025-01-13 02:25:00|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|2
1736735110000|2025-01-13 02:25:10|78.49|77.99|78.43|77.93|78.5|78|78.43|77.93|6
1736735130000|2025-01-13 02:25:30|78.46|77.96|78.48|77.98|78.5|78|78.46|77.96|7
1736735140000|2025-01-13 02:25:40|78.49|77.99|78.51|78.01|78.52|78.02|78.49|77.99|6
1736735150000|2025-01-13 02:25:50|78.52|78.02|78.53|78.03|78.53|78.03|78.52|78.02|2
1736735160000|2025-01-13 02:26:00|78.55|78.05|78.61|78.11|78.62|78.12|78.55|78.05|8
1736735170000|2025-01-13 02:26:10|78.62|78.12|78.63|78.13|78.63|78.13|78.6|78.1|12
1736726400000|2025-01-13 00:00:00|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1736735180000|2025-01-13 02:26:20|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|3
1736735190000|2025-01-13 02:26:30|78.63|78.13|78.63|78.13|78.63|78.13|78.62|78.12|3
1736726410000|2025-01-13 00:00:10|79|78.5|78.94|78.44|79|78.5|78.94|78.44|7
1736735200000|2025-01-13 02:26:40|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736735210000|2025-01-13 02:26:50|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1736726420000|2025-01-13 00:00:20|78.92|78.42|78.81|78.31|78.93|78.43|78.81|78.31|13
1736735220000|2025-01-13 02:27:00|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1736726430000|2025-01-13 00:00:30|78.82|78.32|78.78|78.28|78.82|78.32|78.78|78.28|7
1736735230000|2025-01-13 02:27:10|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|3
1736735240000|2025-01-13 02:27:20|78.61|78.11|78.62|78.12|78.63|78.13|78.61|78.11|4
1736726440000|2025-01-13 00:00:40|78.79|78.29|78.81|78.31|78.81|78.31|78.78|78.28|7
1736735250000|2025-01-13 02:27:30|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1736726450000|2025-01-13 00:00:50|78.8|78.3|78.89|78.39|78.89|78.39|78.8|78.3|8
1736735260000|2025-01-13 02:27:40|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|2
1736735270000|2025-01-13 02:27:50|78.62|78.12|78.62|78.12|78.62|78.12|78.61|78.11|3
1736726460000|2025-01-13 00:01:00|78.91|78.41|78.86|78.36|78.91|78.41|78.84|78.34|7
1736735280000|2025-01-13 02:28:00|78.61|78.11|78.58|78.08|78.61|78.11|78.58|78.08|6
1736735290000|2025-01-13 02:28:10|78.57|78.07|78.59|78.09|78.59|78.09|78.53|78.03|7
1736726470000|2025-01-13 00:01:10|78.88|78.38|78.85|78.35|78.89|78.39|78.85|78.35|12
1736735300000|2025-01-13 02:28:20|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1736726480000|2025-01-13 00:01:20|78.86|78.36|78.82|78.32|78.89|78.39|78.82|78.32|9
1736735310000|2025-01-13 02:28:30|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|4
1736726490000|2025-01-13 00:01:30|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|3
1736735320000|2025-01-13 02:28:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1736726500000|2025-01-13 00:01:40|78.84|78.34|78.88|78.38|78.88|78.38|78.84|78.34|6
1736735330000|2025-01-13 02:28:50|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1736726510000|2025-01-13 00:01:50|78.89|78.39|78.9|78.4|78.9|78.4|78.88|78.38|4
1736735340000|2025-01-13 02:29:00|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1736735350000|2025-01-13 02:29:10|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1736726530000|2025-01-13 00:02:10|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736735360000|2025-01-13 02:29:20|78.55|78.05|78.6|78.1|78.6|78.1|78.54|78.04|6
1736726570000|2025-01-13 00:02:50|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|4
1736735370000|2025-01-13 02:29:30|78.59|78.09|78.59|78.09|78.59|78.09|78.55|78.05|7
1736735380000|2025-01-13 02:29:40|78.58|78.08|78.58|78.08|78.59|78.09|78.58|78.08|5
1736726580000|2025-01-13 00:03:00|78.89|78.39|78.9|78.4|78.91|78.41|78.89|78.39|4
1736735390000|2025-01-13 02:29:50|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1736726590000|2025-01-13 00:03:10|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736735400000|2025-01-13 02:30:00|78.54|78.04|78.54|78.04|78.54|78.04|78.54|78.04|1
1736726600000|2025-01-13 00:03:20|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1736735410000|2025-01-13 02:30:10|78.53|78.03|78.46|77.96|78.53|78.03|78.46|77.96|6
1736726610000|2025-01-13 00:03:30|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1736735420000|2025-01-13 02:30:20|78.47|77.97|78.49|77.99|78.49|77.99|78.47|77.97|3
1736726630000|2025-01-13 00:03:50|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|3
1736735430000|2025-01-13 02:30:30|78.5|78|78.54|78.04|78.55|78.05|78.5|78|8
1736726640000|2025-01-13 00:04:00|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|4
1736735440000|2025-01-13 02:30:40|78.53|78.03|78.46|77.96|78.53|78.03|78.46|77.96|9
1736726650000|2025-01-13 00:04:10|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736735450000|2025-01-13 02:30:50|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1736726660000|2025-01-13 00:04:20|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|3
1736735470000|2025-01-13 02:31:10|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736726670000|2025-01-13 00:04:30|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|4
1736735480000|2025-01-13 02:31:20|78.38|77.88|78.35|77.85|78.39|77.89|78.35|77.85|8
1736726680000|2025-01-13 00:04:40|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|5
1736735490000|2025-01-13 02:31:30|78.34|77.84|78.3|77.8|78.34|77.84|78.29|77.79|8
1736735500000|2025-01-13 02:31:40|78.29|77.79|78.3|77.8|78.3|77.8|78.26|77.76|11
1736726690000|2025-01-13 00:04:50|78.93|78.43|78.92|78.42|78.93|78.43|78.91|78.41|3
1736735510000|2025-01-13 02:31:50|78.29|77.79|78.26|77.76|78.29|77.79|78.26|77.76|4
1736726700000|2025-01-13 00:05:00|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1736735520000|2025-01-13 02:32:00|78.27|77.77|78.28|77.78|78.3|77.8|78.26|77.76|12
1736726710000|2025-01-13 00:05:10|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1736735530000|2025-01-13 02:32:10|78.29|77.79|78.3|77.8|78.31|77.81|78.29|77.79|8
1736726720000|2025-01-13 00:05:20|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|4
1736735540000|2025-01-13 02:32:20|78.31|77.81|78.32|77.82|78.33|77.83|78.31|77.81|4
1736726730000|2025-01-13 00:05:30|78.88|78.38|78.83|78.33|78.88|78.38|78.83|78.33|8
1736735550000|2025-01-13 02:32:30|78.33|77.83|78.28|77.78|78.33|77.83|78.28|77.78|7
1736726740000|2025-01-13 00:05:40|78.84|78.34|78.87|78.37|78.87|78.37|78.84|78.34|2
1736735560000|2025-01-13 02:32:40|78.26|77.76|78.29|77.79|78.3|77.8|78.25|77.75|8
1736735570000|2025-01-13 02:32:50|78.26|77.76|78.24|77.74|78.26|77.76|78.24|77.74|3
1736726750000|2025-01-13 00:05:50|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|6
1736735580000|2025-01-13 02:33:00|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1736726760000|2025-01-13 00:06:00|78.83|78.33|78.95|78.45|78.97|78.47|78.82|78.32|14
1736735590000|2025-01-13 02:33:10|78.24|77.74|78.22|77.72|78.24|77.74|78.21|77.71|5
1736726770000|2025-01-13 00:06:10|78.94|78.44|78.97|78.47|79.01|78.51|78.94|78.44|10
1736735600000|2025-01-13 02:33:20|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736726780000|2025-01-13 00:06:20|78.99|78.49|79.02|78.52|79.02|78.52|78.99|78.49|6
1736735610000|2025-01-13 02:33:30|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736726790000|2025-01-13 00:06:30|79.01|78.51|78.94|78.44|79.01|78.51|78.94|78.44|10
1736735640000|2025-01-13 02:34:00|78.23|77.73|78.3|77.8|78.3|77.8|78.23|77.73|5
1736726800000|2025-01-13 00:06:40|78.93|78.43|78.89|78.39|78.93|78.43|78.89|78.39|5
1736735650000|2025-01-13 02:34:10|78.31|77.81|78.33|77.83|78.33|77.83|78.31|77.81|7
1736726810000|2025-01-13 00:06:50|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|2
1736735660000|2025-01-13 02:34:20|78.34|77.84|78.42|77.92|78.42|77.92|78.34|77.84|7
1736726820000|2025-01-13 00:07:00|78.95|78.45|78.97|78.47|78.99|78.49|78.95|78.45|9
1736735670000|2025-01-13 02:34:30|78.43|77.93|78.43|77.93|78.44|77.94|78.43|77.93|3
1736726830000|2025-01-13 00:07:10|78.96|78.46|78.97|78.47|78.98|78.48|78.96|78.46|6
1736735690000|2025-01-13 02:34:50|78.42|77.92|78.38|77.88|78.42|77.92|78.38|77.88|7
1736726840000|2025-01-13 00:07:20|78.98|78.48|79|78.5|79|78.5|78.98|78.48|2
1736735700000|2025-01-13 02:35:00|78.39|77.89|78.33|77.83|78.39|77.89|78.33|77.83|9
1736726850000|2025-01-13 00:07:30|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1736735710000|2025-01-13 02:35:10|78.32|77.82|78.32|77.82|78.32|77.82|78.31|77.81|3
1736726860000|2025-01-13 00:07:40|79.01|78.51|79.06|78.56|79.06|78.56|79.01|78.51|5
1736735720000|2025-01-13 02:35:20|78.33|77.83|78.32|77.82|78.33|77.83|78.31|77.81|4
1736726870000|2025-01-13 00:07:50|79.07|78.57|79.05|78.55|79.07|78.57|79.04|78.54|4
1736735730000|2025-01-13 02:35:30|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736726880000|2025-01-13 00:08:00|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736735740000|2025-01-13 02:35:40|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1736726890000|2025-01-13 00:08:10|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1736735750000|2025-01-13 02:35:50|78.33|77.83|78.32|77.82|78.33|77.83|78.3|77.8|6
1736726900000|2025-01-13 00:08:20|79.05|78.55|79.1|78.6|79.1|78.6|79.05|78.55|6
1736735760000|2025-01-13 02:36:00|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|9
1736726910000|2025-01-13 00:08:30|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1736735770000|2025-01-13 02:36:10|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1736726920000|2025-01-13 00:08:40|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|5
1736735780000|2025-01-13 02:36:20|78.34|77.84|78.33|77.83|78.34|77.84|78.31|77.81|8
1736726970000|2025-01-13 00:09:30|79.12|78.62|79.14|78.64|79.16|78.66|79.12|78.62|6
1736735790000|2025-01-13 02:36:30|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1736726980000|2025-01-13 00:09:40|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1736735800000|2025-01-13 02:36:40|78.33|77.83|78.28|77.78|78.33|77.83|78.28|77.78|8
1736726990000|2025-01-13 00:09:50|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736735810000|2025-01-13 02:36:50|78.29|77.79|78.31|77.81|78.31|77.81|78.28|77.78|7
1736735820000|2025-01-13 02:37:00|78.32|77.82|78.23|77.73|78.32|77.82|78.23|77.73|6
1736727000000|2025-01-13 00:10:00|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1736735830000|2025-01-13 02:37:10|78.22|77.72|78.23|77.73|78.24|77.74|78.22|77.72|4
1736727010000|2025-01-13 00:10:10|79.13|78.63|79.13|78.63|79.14|78.64|79.12|78.62|4
1736735840000|2025-01-13 02:37:20|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|6
1736727020000|2025-01-13 00:10:20|79.12|78.62|79.13|78.63|79.14|78.64|79.12|78.62|5
1736735850000|2025-01-13 02:37:30|78.22|77.72|78.18|77.68|78.24|77.74|78.18|77.68|5
1736727030000|2025-01-13 00:10:30|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|4
1736735860000|2025-01-13 02:37:40|78.17|77.67|78.13|77.63|78.17|77.67|78.13|77.63|6
1736727040000|2025-01-13 00:10:40|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|4
1736735870000|2025-01-13 02:37:50|78.14|77.64|78.16|77.66|78.18|77.68|78.13|77.63|6
1736727050000|2025-01-13 00:10:50|79.13|78.63|79.12|78.62|79.15|78.65|79.12|78.62|5
1736735880000|2025-01-13 02:38:00|78.15|77.65|78.19|77.69|78.21|77.71|78.14|77.64|7
1736727060000|2025-01-13 00:11:00|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|4
1736735890000|2025-01-13 02:38:10|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|3
1736727070000|2025-01-13 00:11:10|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|3
1736735900000|2025-01-13 02:38:20|78.17|77.67|78.15|77.65|78.19|77.69|78.15|77.65|3
1736727080000|2025-01-13 00:11:20|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1736735910000|2025-01-13 02:38:30|78.16|77.66|78.13|77.63|78.16|77.66|78.13|77.63|4
1736735920000|2025-01-13 02:38:40|78.12|77.62|78.1|77.6|78.12|77.62|78.09|77.59|9
1736735930000|2025-01-13 02:38:50|78.11|77.61|78.14|77.64|78.14|77.64|78.1|77.6|6
1736727090000|2025-01-13 00:11:30|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736735940000|2025-01-13 02:39:00|78.13|77.63|78.14|77.64|78.15|77.65|78.11|77.61|7
1736727100000|2025-01-13 00:11:40|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1736735950000|2025-01-13 02:39:10|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|6
1736727120000|2025-01-13 00:12:00|79.2|78.7|79.2|78.7|79.2|78.7|79.19|78.69|3
1736735960000|2025-01-13 02:39:20|78.13|77.63|78.1|77.6|78.13|77.63|78.1|77.6|4
1736727140000|2025-01-13 00:12:20|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|4
1736735990000|2025-01-13 02:39:50|78.11|77.61|78.12|77.62|78.12|77.62|78.1|77.6|4
1736727150000|2025-01-13 00:12:30|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|2
1736736000000|2025-01-13 02:40:00|78.11|77.61|78.1|77.6|78.11|77.61|78.1|77.6|4
1736727160000|2025-01-13 00:12:40|79.25|78.75|79.26|78.76|79.27|78.77|79.25|78.75|3
1736736010000|2025-01-13 02:40:10|78.11|77.61|78.13|77.63|78.13|77.63|78.11|77.61|3
1736727180000|2025-01-13 00:13:00|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1736736020000|2025-01-13 02:40:20|78.14|77.64|78.13|77.63|78.14|77.64|78.12|77.62|3
1736727190000|2025-01-13 00:13:10|79.26|78.76|79.23|78.73|79.26|78.76|79.23|78.73|4
1736736030000|2025-01-13 02:40:30|78.12|77.62|78.08|77.58|78.12|77.62|78.06|77.56|9
1736727200000|2025-01-13 00:13:20|79.24|78.74|79.23|78.73|79.25|78.75|79.23|78.73|4
1736736040000|2025-01-13 02:40:40|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1736727210000|2025-01-13 00:13:30|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1736736050000|2025-01-13 02:40:50|78.09|77.59|78.05|77.55|78.1|77.6|78.05|77.55|11
1736727220000|2025-01-13 00:13:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736736060000|2025-01-13 02:41:00|78.04|77.54|78.04|77.54|78.04|77.54|78.04|77.54|1
1736727230000|2025-01-13 00:13:50|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|3
1736736070000|2025-01-13 02:41:10|78.03|77.53|78.03|77.53|78.04|77.54|78.03|77.53|3
1736727250000|2025-01-13 00:14:10|79.19|78.69|79.18|78.68|79.19|78.69|79.17|78.67|6
1736736080000|2025-01-13 02:41:20|78.04|77.54|78.04|77.54|78.05|77.55|78.04|77.54|3
1736727260000|2025-01-13 00:14:20|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1736736090000|2025-01-13 02:41:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1736727270000|2025-01-13 00:14:30|79.15|78.65|79.16|78.66|79.16|78.66|79.14|78.64|4
1736736100000|2025-01-13 02:41:40|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736727280000|2025-01-13 00:14:40|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736736120000|2025-01-13 02:42:00|78.02|77.52|78|77.5|78.02|77.52|77.95|77.45|13
1736727290000|2025-01-13 00:14:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736736130000|2025-01-13 02:42:10|77.99|77.49|78.01|77.51|78.01|77.51|77.95|77.45|9
1736727300000|2025-01-13 00:15:00|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|3
1736736140000|2025-01-13 02:42:20|78|77.5|78|77.5|78|77.5|78|77.5|1
1736727310000|2025-01-13 00:15:10|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|3
1736736150000|2025-01-13 02:42:30|78.01|77.51|77.99|77.49|78.01|77.51|77.99|77.49|5
1736727320000|2025-01-13 00:15:20|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|3
1736736160000|2025-01-13 02:42:40|78|77.5|78|77.5|78|77.5|77.99|77.49|3
1736727330000|2025-01-13 00:15:30|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736736170000|2025-01-13 02:42:50|77.99|77.49|77.95|77.45|77.99|77.49|77.95|77.45|3
1736727350000|2025-01-13 00:15:50|79.19|78.69|79.21|78.71|79.21|78.71|79.19|78.69|3
1736736180000|2025-01-13 02:43:00|77.96|77.46|77.96|77.46|77.99|77.49|77.96|77.46|7
1736727360000|2025-01-13 00:16:00|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|4
1736736190000|2025-01-13 02:43:10|77.95|77.45|78.01|77.51|78.01|77.51|77.95|77.45|5
1736727370000|2025-01-13 00:16:10|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|6
1736736200000|2025-01-13 02:43:20|78.02|77.52|78.03|77.53|78.03|77.53|78.02|77.52|6
1736727380000|2025-01-13 00:16:20|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|4
1736736210000|2025-01-13 02:43:30|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736727390000|2025-01-13 00:16:30|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1736736220000|2025-01-13 02:43:40|78.04|77.54|78.11|77.61|78.11|77.61|78.04|77.54|6
1736727400000|2025-01-13 00:16:40|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1736736230000|2025-01-13 02:43:50|78.12|77.62|78.12|77.62|78.13|77.63|78.12|77.62|7
1736727410000|2025-01-13 00:16:50|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|7
1736736240000|2025-01-13 02:44:00|78.13|77.63|78.05|77.55|78.13|77.63|78.05|77.55|8
1736727420000|2025-01-13 00:17:00|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|5
1736736250000|2025-01-13 02:44:10|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736727430000|2025-01-13 00:17:10|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736736260000|2025-01-13 02:44:20|78.01|77.51|78.04|77.54|78.04|77.54|78|77.5|7
1736727440000|2025-01-13 00:17:20|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|3
1736736270000|2025-01-13 02:44:30|78.05|77.55|77.99|77.49|78.05|77.55|77.98|77.48|10
1736727450000|2025-01-13 00:17:30|79.28|78.78|79.23|78.73|79.28|78.78|79.23|78.73|5
1736736280000|2025-01-13 02:44:40|78|77.5|77.95|77.45|78|77.5|77.95|77.45|8
1736727460000|2025-01-13 00:17:40|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1736736290000|2025-01-13 02:44:50|77.94|77.44|77.93|77.43|77.96|77.46|77.93|77.43|8
1736727470000|2025-01-13 00:17:50|79.22|78.72|79.22|78.72|79.22|78.72|79.19|78.69|8
1736736300000|2025-01-13 02:45:00|77.94|77.44|77.94|77.44|77.95|77.45|77.93|77.43|11
1736727480000|2025-01-13 00:18:00|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|4
1736736310000|2025-01-13 02:45:10|77.93|77.43|77.97|77.47|77.97|77.47|77.92|77.42|10
1736727490000|2025-01-13 00:18:10|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736736320000|2025-01-13 02:45:20|77.98|77.48|78|77.5|78|77.5|77.98|77.48|3
1736727500000|2025-01-13 00:18:20|79.24|78.74|79.25|78.75|79.26|78.76|79.24|78.74|3
1736736330000|2025-01-13 02:45:30|77.99|77.49|77.9|77.4|77.99|77.49|77.9|77.4|12
1736727510000|2025-01-13 00:18:30|79.27|78.77|79.26|78.76|79.28|78.78|79.26|78.76|6
1736736340000|2025-01-13 02:45:40|77.86|77.36|77.87|77.37|77.87|77.37|77.85|77.35|4
1736727520000|2025-01-13 00:18:40|79.25|78.75|79.27|78.77|79.27|78.77|79.24|78.74|5
1736736350000|2025-01-13 02:45:50|77.88|77.38|77.85|77.35|77.88|77.38|77.85|77.35|11
1736727530000|2025-01-13 00:18:50|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|5
1736736360000|2025-01-13 02:46:00|77.84|77.34|77.83|77.33|77.84|77.34|77.82|77.32|10
1736727540000|2025-01-13 00:19:00|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|6
1736736370000|2025-01-13 02:46:10|77.82|77.32|77.81|77.31|77.82|77.32|77.79|77.29|5
1736727550000|2025-01-13 00:19:10|79.23|78.73|79.21|78.71|79.23|78.73|79.2|78.7|7
1736736380000|2025-01-13 02:46:20|77.8|77.3|77.79|77.29|77.8|77.3|77.79|77.29|2
1736727560000|2025-01-13 00:19:20|79.2|78.7|79.19|78.69|79.21|78.71|79.18|78.68|8
1736736390000|2025-01-13 02:46:30|77.8|77.3|77.84|77.34|77.84|77.34|77.79|77.29|7
1736727570000|2025-01-13 00:19:30|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1736736400000|2025-01-13 02:46:40|77.83|77.33|77.89|77.39|77.9|77.4|77.83|77.33|9
1736727580000|2025-01-13 00:19:40|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1736736410000|2025-01-13 02:46:50|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|4
1736727600000|2025-01-13 00:20:00|79.18|78.68|79.21|78.71|79.21|78.71|79.18|78.68|4
1736736420000|2025-01-13 02:47:00|77.83|77.33|77.8|77.3|77.83|77.33|77.79|77.29|10
1736727620000|2025-01-13 00:20:20|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1736736430000|2025-01-13 02:47:10|77.81|77.31|77.76|77.26|77.81|77.31|77.76|77.26|6
1736727630000|2025-01-13 00:20:30|79.19|78.69|79.11|78.61|79.19|78.69|79.11|78.61|6
1736736440000|2025-01-13 02:47:20|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|2
1736727640000|2025-01-13 00:20:40|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736736460000|2025-01-13 02:47:40|77.77|77.27|77.76|77.26|77.78|77.28|77.76|77.26|4
1736727660000|2025-01-13 00:21:00|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|3
1736736470000|2025-01-13 02:47:50|77.77|77.27|77.8|77.3|77.81|77.31|77.77|77.27|5
1736727690000|2025-01-13 00:21:30|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|3
1736736480000|2025-01-13 02:48:00|77.81|77.31|77.84|77.34|77.84|77.34|77.8|77.3|6
1736727700000|2025-01-13 00:21:40|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1736736490000|2025-01-13 02:48:10|77.83|77.33|77.82|77.32|77.83|77.33|77.81|77.31|5
1736727720000|2025-01-13 00:22:00|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|4
1736736500000|2025-01-13 02:48:20|77.83|77.33|77.8|77.3|77.83|77.33|77.8|77.3|5
1736727730000|2025-01-13 00:22:10|79.11|78.61|79.12|78.62|79.13|78.63|79.11|78.61|4
1736736510000|2025-01-13 02:48:30|77.79|77.29|77.79|77.29|77.8|77.3|77.78|77.28|5
1736727740000|2025-01-13 00:22:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736736520000|2025-01-13 02:48:40|77.8|77.3|77.78|77.28|77.8|77.3|77.76|77.26|11
1736727750000|2025-01-13 00:22:30|79.15|78.65|79.2|78.7|79.2|78.7|79.15|78.65|8
1736736530000|2025-01-13 02:48:50|77.8|77.3|77.81|77.31|77.81|77.31|77.8|77.3|2
1736727770000|2025-01-13 00:22:50|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736736540000|2025-01-13 02:49:00|77.83|77.33|77.78|77.28|77.83|77.33|77.77|77.27|6
1736727780000|2025-01-13 00:23:00|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736736550000|2025-01-13 02:49:10|77.79|77.29|77.76|77.26|77.79|77.29|77.76|77.26|4
1736736570000|2025-01-13 02:49:30|77.74|77.24|77.14|76.64|77.74|77.24|77.14|76.64|19
1736727790000|2025-01-13 00:23:10|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1736736580000|2025-01-13 02:49:40|77.13|76.63|77.1|76.6|77.14|76.64|77.1|76.6|15
1736727800000|2025-01-13 00:23:20|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1736736590000|2025-01-13 02:49:50|77.09|76.59|77.15|76.65|77.17|76.67|77.09|76.59|5
1736727810000|2025-01-13 00:23:30|79.25|78.75|79.26|78.76|79.26|78.76|79.25|78.75|2
1736727820000|2025-01-13 00:23:40|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|5
1736736600000|2025-01-13 02:50:00|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|2
1736727840000|2025-01-13 00:24:00|79.32|78.82|79.35|78.85|79.36|78.86|79.32|78.82|5
1736736610000|2025-01-13 02:50:10|77.15|76.65|77.15|76.65|77.15|76.65|77.13|76.63|7
1736727850000|2025-01-13 00:24:10|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736736620000|2025-01-13 02:50:20|77.16|76.66|77.21|76.71|77.24|76.74|77.16|76.66|10
1736727860000|2025-01-13 00:24:20|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|6
1736736630000|2025-01-13 02:50:30|77.2|76.7|77.15|76.65|77.23|76.73|77.14|76.64|8
1736736640000|2025-01-13 02:50:40|77.14|76.64|77.11|76.61|77.15|76.65|77.1|76.6|10
1736736650000|2025-01-13 02:50:50|77.1|76.6|77.1|76.6|77.1|76.6|77.04|76.54|15
1736736660000|2025-01-13 02:51:00|77.09|76.59|77.03|76.53|77.09|76.59|77.02|76.52|11
1736736670000|2025-01-13 02:51:10|77.04|76.54|77.05|76.55|77.11|76.61|77.03|76.53|13
1736727880000|2025-01-13 00:24:40|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1736736680000|2025-01-13 02:51:20|77.06|76.56|77.05|76.55|77.11|76.61|77.03|76.53|11
1736727890000|2025-01-13 00:24:50|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1736736690000|2025-01-13 02:51:30|77.06|76.56|76.97|76.47|77.06|76.56|76.97|76.47|10
1736727900000|2025-01-13 00:25:00|79.34|78.84|79.41|78.91|79.41|78.91|79.34|78.84|7
1736736700000|2025-01-13 02:51:40|76.96|76.46|77.07|76.57|77.08|76.58|76.96|76.46|11
1736727910000|2025-01-13 00:25:10|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1736736710000|2025-01-13 02:51:50|77.06|76.56|77.12|76.62|77.13|76.63|77.06|76.56|11
1736727920000|2025-01-13 00:25:20|79.41|78.91|79.44|78.94|79.45|78.95|79.41|78.91|5
1736736720000|2025-01-13 02:52:00|77.1|76.6|77.04|76.54|77.11|76.61|77.04|76.54|7
1736727930000|2025-01-13 00:25:30|79.45|78.95|79.49|78.99|79.49|78.99|79.45|78.95|4
1736736730000|2025-01-13 02:52:10|77.03|76.53|77.05|76.55|77.05|76.55|77.02|76.52|4
1736727940000|2025-01-13 00:25:40|79.47|78.97|79.44|78.94|79.47|78.97|79.44|78.94|6
1736736740000|2025-01-13 02:52:20|77.06|76.56|77.04|76.54|77.06|76.56|77.02|76.52|11
1736727960000|2025-01-13 00:26:00|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|3
1736736750000|2025-01-13 02:52:30|77.05|76.55|77.07|76.57|77.09|76.59|77.04|76.54|11
1736736760000|2025-01-13 02:52:40|77.06|76.56|77.02|76.52|77.06|76.56|77.02|76.52|5
1736727970000|2025-01-13 00:26:10|79.44|78.94|79.5|79|79.5|79|79.44|78.94|9
1736736770000|2025-01-13 02:52:50|77.03|76.53|77.02|76.52|77.04|76.54|77.02|76.52|4
1736727980000|2025-01-13 00:26:20|79.49|78.99|79.51|79.01|79.51|79.01|79.48|78.98|8
1736736780000|2025-01-13 02:53:00|77.03|76.53|77.05|76.55|77.05|76.55|77.02|76.52|7
1736727990000|2025-01-13 00:26:30|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1736736790000|2025-01-13 02:53:10|77.06|76.56|77.1|76.6|77.13|76.63|77.06|76.56|8
1736728000000|2025-01-13 00:26:40|79.54|79.04|79.58|79.08|79.58|79.08|79.54|79.04|5
1736736800000|2025-01-13 02:53:20|77.09|76.59|77.03|76.53|77.09|76.59|77.03|76.53|10
1736728010000|2025-01-13 00:26:50|79.56|79.06|79.55|79.05|79.57|79.07|79.54|79.04|4
1736736810000|2025-01-13 02:53:30|77.02|76.52|77.01|76.51|77.06|76.56|77.01|76.51|11
1736728020000|2025-01-13 00:27:00|79.57|79.07|79.58|79.08|79.59|79.09|79.56|79.06|6
1736736820000|2025-01-13 02:53:40|77.02|76.52|77.08|76.58|77.12|76.62|77.02|76.52|11
1736728030000|2025-01-13 00:27:10|79.57|79.07|79.58|79.08|79.59|79.09|79.57|79.07|4
1736736830000|2025-01-13 02:53:50|77.07|76.57|77.05|76.55|77.07|76.57|77.03|76.53|6
1736728040000|2025-01-13 00:27:20|79.59|79.09|79.59|79.09|79.6|79.1|79.59|79.09|3
1736736840000|2025-01-13 02:54:00|77.06|76.56|77.11|76.61|77.11|76.61|77.06|76.56|4
1736728050000|2025-01-13 00:27:30|79.6|79.1|79.64|79.14|79.64|79.14|79.6|79.1|4
1736736850000|2025-01-13 02:54:10|77.13|76.63|77.22|76.72|77.24|76.74|77.12|76.62|17
1736728060000|2025-01-13 00:27:40|79.66|79.16|79.77|79.27|79.77|79.27|79.66|79.16|8
1736736860000|2025-01-13 02:54:20|77.21|76.71|77.22|76.72|77.23|76.73|77.21|76.71|6
1736728070000|2025-01-13 00:27:50|79.78|79.28|79.77|79.27|79.79|79.29|79.76|79.26|5
1736736870000|2025-01-13 02:54:30|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|2
1736728080000|2025-01-13 00:28:00|79.78|79.28|79.89|79.39|79.89|79.39|79.77|79.27|14
1736736880000|2025-01-13 02:54:40|77.26|76.76|77.31|76.81|77.31|76.81|77.26|76.76|9
1736728090000|2025-01-13 00:28:10|79.9|79.4|79.99|79.49|79.99|79.49|79.9|79.4|18
1736736890000|2025-01-13 02:54:50|77.3|76.8|77.33|76.83|77.34|76.84|77.3|76.8|6
1736728100000|2025-01-13 00:28:20|80|79.5|80.02|79.52|80.03|79.53|79.93|79.43|14
1736728110000|2025-01-13 00:28:30|80.04|79.54|80.05|79.55|80.05|79.55|80|79.5|13
1736736900000|2025-01-13 02:55:00|77.32|76.82|77.25|76.75|77.32|76.82|77.25|76.75|8
1736728120000|2025-01-13 00:28:40|80.06|79.56|79.99|79.49|80.07|79.57|79.99|79.49|11
1736736910000|2025-01-13 02:55:10|77.26|76.76|77.29|76.79|77.3|76.8|77.26|76.76|6
1736728130000|2025-01-13 00:28:50|79.98|79.48|79.81|79.31|79.98|79.48|79.81|79.31|15
1736736920000|2025-01-13 02:55:20|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1736728140000|2025-01-13 00:29:00|79.8|79.3|79.87|79.37|79.87|79.37|79.79|79.29|16
1736736930000|2025-01-13 02:55:30|77.3|76.8|77.26|76.76|77.3|76.8|77.24|76.74|6
1736728150000|2025-01-13 00:29:10|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|6
1736736940000|2025-01-13 02:55:40|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|2
1736728160000|2025-01-13 00:29:20|79.91|79.41|79.9|79.4|79.95|79.45|79.9|79.4|9
1736736950000|2025-01-13 02:55:50|77.23|76.73|77.2|76.7|77.23|76.73|77.2|76.7|4
1736728170000|2025-01-13 00:29:30|79.89|79.39|79.85|79.35|79.89|79.39|79.83|79.33|12
1736736960000|2025-01-13 02:56:00|77.19|76.69|77.16|76.66|77.19|76.69|77.11|76.61|12
1736728180000|2025-01-13 00:29:40|79.86|79.36|79.87|79.37|79.91|79.41|79.86|79.36|13
1736736970000|2025-01-13 02:56:10|77.19|76.69|77.25|76.75|77.25|76.75|77.19|76.69|7
1736728190000|2025-01-13 00:29:50|79.86|79.36|79.81|79.31|79.86|79.36|79.81|79.31|5
1736736980000|2025-01-13 02:56:20|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|7
1736736990000|2025-01-13 02:56:30|77.25|76.75|77.3|76.8|77.3|76.8|77.24|76.74|7
1736728200000|2025-01-13 00:30:00|79.8|79.3|79.88|79.38|79.88|79.38|79.8|79.3|15
1736737000000|2025-01-13 02:56:40|77.29|76.79|77.31|76.81|77.31|76.81|77.29|76.79|3
1736728210000|2025-01-13 00:30:10|79.87|79.37|80.01|79.51|80.01|79.51|79.87|79.37|17
1736737010000|2025-01-13 02:56:50|77.3|76.8|77.31|76.81|77.31|76.81|77.29|76.79|4
1736728220000|2025-01-13 00:30:20|80|79.5|79.99|79.49|80|79.5|79.96|79.46|11
1736737020000|2025-01-13 02:57:00|77.32|76.82|77.34|76.84|77.34|76.84|77.32|76.82|2
1736728230000|2025-01-13 00:30:30|79.97|79.47|80.02|79.52|80.04|79.54|79.97|79.47|21
1736737030000|2025-01-13 02:57:10|77.33|76.83|77.33|76.83|77.34|76.84|77.32|76.82|9
1736728240000|2025-01-13 00:30:40|80.03|79.53|80.08|79.58|80.12|79.62|80.03|79.53|12
1736737040000|2025-01-13 02:57:20|77.34|76.84|77.4|76.9|77.41|76.91|77.34|76.84|5
1736728250000|2025-01-13 00:30:50|80.09|79.59|80.11|79.61|80.11|79.61|80.09|79.59|3
1736737050000|2025-01-13 02:57:30|77.41|76.91|77.39|76.89|77.41|76.91|77.35|76.85|8
1736728260000|2025-01-13 00:31:00|80.09|79.59|80.12|79.62|80.12|79.62|80.07|79.57|13
1736737060000|2025-01-13 02:57:40|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1736728270000|2025-01-13 00:31:10|80.13|79.63|80.1|79.6|80.15|79.65|80.1|79.6|15
1736737070000|2025-01-13 02:57:50|77.41|76.91|77.46|76.96|77.46|76.96|77.4|76.9|8
1736728280000|2025-01-13 00:31:20|80.11|79.61|80.16|79.66|80.16|79.66|80.11|79.61|5
1736737080000|2025-01-13 02:58:00|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|2
1736728290000|2025-01-13 00:31:30|80.15|79.65|80.19|79.69|80.19|79.69|80.15|79.65|7
1736737090000|2025-01-13 02:58:10|77.47|76.97|77.65|77.15|77.65|77.15|77.47|76.97|12
1736728300000|2025-01-13 00:31:40|80.18|79.68|80.24|79.74|80.25|79.75|80.18|79.68|15
1736737100000|2025-01-13 02:58:20|77.64|77.14|77.66|77.16|77.66|77.16|77.61|77.11|7
1736728310000|2025-01-13 00:31:50|80.23|79.73|80.32|79.82|80.33|79.83|80.23|79.73|11
1736737110000|2025-01-13 02:58:30|77.65|77.15|77.65|77.15|77.66|77.16|77.64|77.14|5
1736728320000|2025-01-13 00:32:00|80.3|79.8|80.34|79.84|80.35|79.85|80.29|79.79|14
1736737120000|2025-01-13 02:58:40|77.64|77.14|77.61|77.11|77.64|77.14|77.61|77.11|5
1736728330000|2025-01-13 00:32:10|80.35|79.85|80.36|79.86|80.36|79.86|80.34|79.84|9
1736737130000|2025-01-13 02:58:50|77.6|77.1|77.63|77.13|77.63|77.13|77.6|77.1|4
1736728340000|2025-01-13 00:32:20|80.37|79.87|80.37|79.87|80.37|79.87|80.35|79.85|12
1736737140000|2025-01-13 02:59:00|77.62|77.12|77.64|77.14|77.64|77.14|77.62|77.12|3
1736728350000|2025-01-13 00:32:30|80.38|79.88|80.47|79.97|80.47|79.97|80.38|79.88|12
1736737150000|2025-01-13 02:59:10|77.63|77.13|77.63|77.13|77.64|77.14|77.63|77.13|3
1736728360000|2025-01-13 00:32:40|80.48|79.98|80.46|79.96|80.57|80.07|80.45|79.95|10
1736737160000|2025-01-13 02:59:20|77.64|77.14|77.64|77.14|77.65|77.15|77.63|77.13|5
1736728370000|2025-01-13 00:32:50|80.45|79.95|80.37|79.87|80.45|79.95|80.37|79.87|15
1736737180000|2025-01-13 02:59:40|77.63|77.13|77.63|77.13|77.63|77.13|77.62|77.12|3
1736728380000|2025-01-13 00:33:00|80.36|79.86|80.38|79.88|80.38|79.88|80.29|79.79|19
1736737190000|2025-01-13 02:59:50|77.64|77.14|77.62|77.12|77.64|77.14|77.61|77.11|8
1736728390000|2025-01-13 00:33:10|80.39|79.89|80.38|79.88|80.39|79.89|80.35|79.85|11
1736728400000|2025-01-13 00:33:20|80.37|79.87|80.37|79.87|80.38|79.88|80.36|79.86|8
1736737200000|2025-01-13 03:00:00|77.63|77.13|77.61|77.11|77.64|77.14|77.61|77.11|6
1736737210000|2025-01-13 03:00:10|77.62|77.12|77.67|77.17|77.67|77.17|77.62|77.12|12
1736728410000|2025-01-13 00:33:30|80.38|79.88|80.3|79.8|80.38|79.88|80.29|79.79|12
1736737220000|2025-01-13 03:00:20|77.69|77.19|77.72|77.22|77.72|77.22|77.69|77.19|7
1736728420000|2025-01-13 00:33:40|80.36|79.86|80.42|79.92|80.42|79.92|80.36|79.86|11
1736737230000|2025-01-13 03:00:30|77.71|77.21|77.62|77.12|77.71|77.21|77.62|77.12|8
1736728430000|2025-01-13 00:33:50|80.44|79.94|80.45|79.95|80.47|79.97|80.44|79.94|6
1736737240000|2025-01-13 03:00:40|77.61|77.11|77.61|77.11|77.61|77.11|77.57|77.07|8
1736728440000|2025-01-13 00:34:00|80.47|79.97|80.52|80.02|80.56|80.06|80.47|79.97|15
1736737250000|2025-01-13 03:00:50|77.6|77.1|77.62|77.12|77.62|77.12|77.6|77.1|5
1736728450000|2025-01-13 00:34:10|80.51|80.01|80.58|80.08|80.58|80.08|80.51|80.01|8
1736737260000|2025-01-13 03:01:00|77.63|77.13|77.74|77.24|77.74|77.24|77.63|77.13|10
1736728460000|2025-01-13 00:34:20|80.57|80.07|80.54|80.04|80.57|80.07|80.52|80.02|9
1736737270000|2025-01-13 03:01:10|77.75|77.25|77.8|77.3|77.8|77.3|77.75|77.25|3
1736728470000|2025-01-13 00:34:30|80.53|80.03|80.56|80.06|80.57|80.07|80.53|80.03|6
1736737280000|2025-01-13 03:01:20|77.81|77.31|77.83|77.33|77.83|77.33|77.81|77.31|5
1736728480000|2025-01-13 00:34:40|80.55|80.05|80.45|79.95|80.55|80.05|80.45|79.95|14
1736737290000|2025-01-13 03:01:30|77.84|77.34|77.85|77.35|77.86|77.36|77.84|77.34|4
1736728490000|2025-01-13 00:34:50|80.44|79.94|80.46|79.96|80.46|79.96|80.44|79.94|7
1736737300000|2025-01-13 03:01:40|77.86|77.36|77.94|77.44|77.94|77.44|77.85|77.35|9
1736737310000|2025-01-13 03:01:50|77.93|77.43|77.91|77.41|77.93|77.43|77.89|77.39|6
1736728500000|2025-01-13 00:35:00|80.45|79.95|80.6|80.1|80.6|80.1|80.45|79.95|13
1736737320000|2025-01-13 03:02:00|77.9|77.4|77.9|77.4|77.9|77.4|77.86|77.36|8
1736728510000|2025-01-13 00:35:10|80.59|80.09|80.65|80.15|80.67|80.17|80.59|80.09|8
1736737330000|2025-01-13 03:02:10|77.89|77.39|77.85|77.35|77.9|77.4|77.85|77.35|11
1736728520000|2025-01-13 00:35:20|80.66|80.16|80.65|80.15|80.67|80.17|80.62|80.12|13
1736737340000|2025-01-13 03:02:20|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|5
1736728530000|2025-01-13 00:35:30|80.63|80.13|80.64|80.14|80.64|80.14|80.6|80.1|8
1736737360000|2025-01-13 03:02:40|77.83|77.33|77.92|77.42|77.92|77.42|77.81|77.31|12
1736728550000|2025-01-13 00:35:50|80.65|80.15|80.65|80.15|80.67|80.17|80.64|80.14|7
1736737370000|2025-01-13 03:02:50|77.91|77.41|77.99|77.49|77.99|77.49|77.91|77.41|10
1736728560000|2025-01-13 00:36:00|80.66|80.16|80.79|80.29|80.79|80.29|80.66|80.16|12
1736737380000|2025-01-13 03:03:00|77.98|77.48|78|77.5|78|77.5|77.98|77.48|5
1736728570000|2025-01-13 00:36:10|80.8|80.3|80.81|80.31|80.85|80.35|80.8|80.3|13
1736737390000|2025-01-13 03:03:10|78.01|77.51|78.02|77.52|78.02|77.52|78|77.5|10
1736728580000|2025-01-13 00:36:20|80.8|80.3|80.77|80.27|80.8|80.3|80.77|80.27|12
1736737400000|2025-01-13 03:03:20|78.04|77.54|78.05|77.55|78.09|77.59|78.04|77.54|10
1736728590000|2025-01-13 00:36:30|80.76|80.26|80.78|80.28|80.79|80.29|80.76|80.26|3
1736737410000|2025-01-13 03:03:30|78.04|77.54|78.02|77.52|78.06|77.56|78.02|77.52|7
1736728600000|2025-01-13 00:36:40|80.77|80.27|80.77|80.27|80.77|80.27|80.69|80.19|17
1736737420000|2025-01-13 03:03:40|78.01|77.51|78.04|77.54|78.04|77.54|78.01|77.51|4
1736728610000|2025-01-13 00:36:50|80.78|80.28|80.81|80.31|80.81|80.31|80.78|80.28|8
1736737440000|2025-01-13 03:04:00|78.05|77.55|78.1|77.6|78.12|77.62|78.05|77.55|11
1736728620000|2025-01-13 00:37:00|80.8|80.3|80.81|80.31|80.82|80.32|80.8|80.3|7
1736737450000|2025-01-13 03:04:10|78.09|77.59|78.03|77.53|78.09|77.59|78.02|77.52|7
1736728630000|2025-01-13 00:37:10|80.82|80.32|80.91|80.41|80.92|80.42|80.82|80.32|13
1736737460000|2025-01-13 03:04:20|78.04|77.54|78.05|77.55|78.05|77.55|78.04|77.54|4
1736728640000|2025-01-13 00:37:20|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1736737470000|2025-01-13 03:04:30|78.07|77.57|78.05|77.55|78.09|77.59|78.05|77.55|6
1736728650000|2025-01-13 00:37:30|80.87|80.37|80.88|80.38|80.88|80.38|80.87|80.37|2
1736737480000|2025-01-13 03:04:40|78.06|77.56|78.08|77.58|78.08|77.58|78.06|77.56|4
1736728660000|2025-01-13 00:37:40|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736737490000|2025-01-13 03:04:50|78.05|77.55|78.05|77.55|78.05|77.55|78.05|77.55|1
1736728670000|2025-01-13 00:37:50|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|2
1736737500000|2025-01-13 03:05:00|78.04|77.54|78.04|77.54|78.04|77.54|78.04|77.54|1
1736728680000|2025-01-13 00:38:00|80.88|80.38|80.7|80.2|80.88|80.38|80.7|80.2|15
1736737510000|2025-01-13 03:05:10|78.02|77.52|77.95|77.45|78.02|77.52|77.94|77.44|9
1736728690000|2025-01-13 00:38:10|80.69|80.19|80.61|80.11|80.7|80.2|80.61|80.11|15
1736737520000|2025-01-13 03:05:20|77.94|77.44|77.92|77.42|77.94|77.44|77.91|77.41|10
1736728700000|2025-01-13 00:38:20|80.63|80.13|80.62|80.12|80.63|80.13|80.57|80.07|9
1736737530000|2025-01-13 03:05:30|77.91|77.41|77.9|77.4|77.91|77.41|77.89|77.39|4
1736728710000|2025-01-13 00:38:30|80.63|80.13|80.67|80.17|80.68|80.18|80.63|80.13|11
1736737540000|2025-01-13 03:05:40|77.89|77.39|77.93|77.43|77.93|77.43|77.89|77.39|6
1736728720000|2025-01-13 00:38:40|80.68|80.18|80.76|80.26|80.76|80.26|80.68|80.18|8
1736737550000|2025-01-13 03:05:50|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|3
1736728730000|2025-01-13 00:38:50|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1736737560000|2025-01-13 03:06:00|77.97|77.47|78.01|77.51|78.01|77.51|77.97|77.47|3
1736728740000|2025-01-13 00:39:00|80.81|80.31|80.82|80.32|80.82|80.32|80.78|80.28|8
1736737570000|2025-01-13 03:06:10|78|77.5|77.94|77.44|78.01|77.51|77.94|77.44|7
1736728750000|2025-01-13 00:39:10|80.83|80.33|80.9|80.4|80.91|80.41|80.83|80.33|13
1736737580000|2025-01-13 03:06:20|77.93|77.43|77.86|77.36|77.93|77.43|77.85|77.35|11
1736728760000|2025-01-13 00:39:20|80.87|80.37|80.82|80.32|80.89|80.39|80.82|80.32|10
1736737590000|2025-01-13 03:06:30|77.9|77.4|77.93|77.43|77.93|77.43|77.9|77.4|12
1736728770000|2025-01-13 00:39:30|80.81|80.31|80.79|80.29|80.82|80.32|80.79|80.29|10
1736737600000|2025-01-13 03:06:40|77.92|77.42|78|77.5|78|77.5|77.92|77.42|8
1736728780000|2025-01-13 00:39:40|80.8|80.3|80.79|80.29|80.81|80.31|80.79|80.29|5
1736737610000|2025-01-13 03:06:50|78.01|77.51|77.99|77.49|78.02|77.52|77.99|77.49|8
1736728790000|2025-01-13 00:39:50|80.78|80.28|80.81|80.31|80.81|80.31|80.76|80.26|5
1736737620000|2025-01-13 03:07:00|77.96|77.46|77.93|77.43|77.98|77.48|77.93|77.43|10
1736737630000|2025-01-13 03:07:10|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1736728800000|2025-01-13 00:40:00|80.82|80.32|80.89|80.39|80.9|80.4|80.82|80.32|13
1736737640000|2025-01-13 03:07:20|77.96|77.46|77.96|77.46|77.96|77.46|77.96|77.46|1
1736728810000|2025-01-13 00:40:10|80.88|80.38|80.82|80.32|80.88|80.38|80.82|80.32|11
1736737650000|2025-01-13 03:07:30|77.95|77.45|77.92|77.42|77.95|77.45|77.92|77.42|3
1736728820000|2025-01-13 00:40:20|80.83|80.33|80.98|80.48|80.98|80.48|80.83|80.33|15
1736737660000|2025-01-13 03:07:40|77.91|77.41|77.85|77.35|77.91|77.41|77.85|77.35|10
1736728830000|2025-01-13 00:40:30|80.99|80.49|80.9|80.4|81|80.5|80.9|80.4|12
1736737680000|2025-01-13 03:08:00|77.86|77.36|77.92|77.42|77.92|77.42|77.86|77.36|6
1736728840000|2025-01-13 00:40:40|80.89|80.39|80.93|80.43|80.93|80.43|80.87|80.37|9
1736737690000|2025-01-13 03:08:10|77.93|77.43|77.94|77.44|77.95|77.45|77.92|77.42|7
1736728850000|2025-01-13 00:40:50|80.94|80.44|80.96|80.46|80.96|80.46|80.89|80.39|13
1736737700000|2025-01-13 03:08:20|77.93|77.43|77.92|77.42|77.93|77.43|77.92|77.42|2
1736728860000|2025-01-13 00:41:00|80.97|80.47|81|80.5|81.01|80.51|80.97|80.47|10
1736737710000|2025-01-13 03:08:30|77.93|77.43|77.92|77.42|77.94|77.44|77.91|77.41|6
1736728870000|2025-01-13 00:41:10|80.99|80.49|80.98|80.48|80.99|80.49|80.94|80.44|6
1736737720000|2025-01-13 03:08:40|77.91|77.41|77.93|77.43|77.94|77.44|77.91|77.41|7
1736728880000|2025-01-13 00:41:20|80.99|80.49|80.94|80.44|81.01|80.51|80.94|80.44|8
1736737730000|2025-01-13 03:08:50|77.92|77.42|77.94|77.44|77.94|77.44|77.92|77.42|3
1736728890000|2025-01-13 00:41:30|80.93|80.43|80.91|80.41|80.93|80.43|80.9|80.4|8
1736737740000|2025-01-13 03:09:00|77.93|77.43|77.91|77.41|77.93|77.43|77.9|77.4|5
1736728900000|2025-01-13 00:41:40|80.92|80.42|80.88|80.38|80.92|80.42|80.87|80.37|6
1736737750000|2025-01-13 03:09:10|77.89|77.39|77.89|77.39|77.9|77.4|77.88|77.38|5
1736728910000|2025-01-13 00:41:50|80.9|80.4|80.99|80.49|80.99|80.49|80.9|80.4|10
1736737760000|2025-01-13 03:09:20|77.86|77.36|77.87|77.37|77.88|77.38|77.86|77.36|4
1736728920000|2025-01-13 00:42:00|81|80.5|80.99|80.49|81.01|80.51|80.98|80.48|8
1736737770000|2025-01-13 03:09:30|77.88|77.38|77.81|77.31|77.88|77.38|77.81|77.31|8
1736728930000|2025-01-13 00:42:10|80.98|80.48|81.08|80.58|81.08|80.58|80.98|80.48|15
1736737780000|2025-01-13 03:09:40|77.83|77.33|77.85|77.35|77.85|77.35|77.83|77.33|2
1736728940000|2025-01-13 00:42:20|81.1|80.6|81.03|80.53|81.11|80.61|81.01|80.51|17
1736737790000|2025-01-13 03:09:50|77.86|77.36|77.91|77.41|77.91|77.41|77.86|77.36|5
1736728950000|2025-01-13 00:42:30|81.02|80.52|81.02|80.52|81.05|80.55|81.01|80.51|11
1736737800000|2025-01-13 03:10:00|77.92|77.42|77.89|77.39|77.92|77.42|77.89|77.39|7
1736728960000|2025-01-13 00:42:40|81.04|80.54|80.96|80.46|81.04|80.54|80.96|80.46|10
1736737810000|2025-01-13 03:10:10|77.9|77.4|77.9|77.4|77.9|77.4|77.89|77.39|5
1736728970000|2025-01-13 00:42:50|80.98|80.48|80.98|80.48|81.01|80.51|80.98|80.48|15
1736737820000|2025-01-13 03:10:20|77.89|77.39|77.85|77.35|77.89|77.39|77.85|77.35|3
1736728980000|2025-01-13 00:43:00|80.97|80.47|80.94|80.44|80.97|80.47|80.93|80.43|12
1736737830000|2025-01-13 03:10:30|77.83|77.33|77.74|77.24|77.83|77.33|77.74|77.24|10
1736728990000|2025-01-13 00:43:10|80.92|80.42|80.9|80.4|80.93|80.43|80.89|80.39|6
1736737840000|2025-01-13 03:10:40|77.75|77.25|77.78|77.28|77.78|77.28|77.75|77.25|8
1736729000000|2025-01-13 00:43:20|80.89|80.39|80.88|80.38|80.9|80.4|80.87|80.37|11
1736737850000|2025-01-13 03:10:50|77.8|77.3|77.79|77.29|77.8|77.3|77.77|77.27|8
1736729010000|2025-01-13 00:43:30|80.87|80.37|80.89|80.39|80.89|80.39|80.86|80.36|4
1736737860000|2025-01-13 03:11:00|77.76|77.26|77.69|77.19|77.76|77.26|77.68|77.18|9
1736729020000|2025-01-13 00:43:40|80.91|80.41|80.96|80.46|80.97|80.47|80.91|80.41|10
1736737870000|2025-01-13 03:11:10|77.68|77.18|77.65|77.15|77.71|77.21|77.64|77.14|10
1736729030000|2025-01-13 00:43:50|80.95|80.45|80.99|80.49|81.01|80.51|80.95|80.45|11
1736737880000|2025-01-13 03:11:20|77.68|77.18|77.72|77.22|77.72|77.22|77.68|77.18|5
1736729040000|2025-01-13 00:44:00|81|80.5|80.9|80.4|81.01|80.51|80.9|80.4|15
1736737890000|2025-01-13 03:11:30|77.7|77.2|77.7|77.2|77.71|77.21|77.7|77.2|3
1736729050000|2025-01-13 00:44:10|80.91|80.41|80.92|80.42|80.97|80.47|80.91|80.41|11
1736737900000|2025-01-13 03:11:40|77.71|77.21|77.71|77.21|77.72|77.22|77.71|77.21|3
1736729060000|2025-01-13 00:44:20|80.93|80.43|80.8|80.3|80.93|80.43|80.79|80.29|16
1736737920000|2025-01-13 03:12:00|77.72|77.22|77.76|77.26|77.78|77.28|77.72|77.22|10
1736729070000|2025-01-13 00:44:30|80.81|80.31|80.8|80.3|80.81|80.31|80.79|80.29|5
1736737930000|2025-01-13 03:12:10|77.74|77.24|77.77|77.27|77.77|77.27|77.74|77.24|6
1736729080000|2025-01-13 00:44:40|80.79|80.29|80.77|80.27|80.79|80.29|80.73|80.23|12
1736737940000|2025-01-13 03:12:20|77.78|77.28|77.79|77.29|77.79|77.29|77.78|77.28|6
1736729090000|2025-01-13 00:44:50|80.78|80.28|80.83|80.33|80.84|80.34|80.78|80.28|9
1736737950000|2025-01-13 03:12:30|77.78|77.28|77.75|77.25|77.79|77.29|77.75|77.25|11
1736729100000|2025-01-13 00:45:00|80.84|80.34|80.91|80.41|80.93|80.43|80.83|80.33|18
1736737960000|2025-01-13 03:12:40|77.76|77.26|77.76|77.26|77.76|77.26|77.76|77.26|1
1736729110000|2025-01-13 00:45:10|80.9|80.4|80.83|80.33|80.91|80.41|80.83|80.33|10
1736737970000|2025-01-13 03:12:50|77.75|77.25|77.81|77.31|77.82|77.32|77.75|77.25|11
1736729120000|2025-01-13 00:45:20|80.82|80.32|80.8|80.3|80.82|80.32|80.78|80.28|9
1736737980000|2025-01-13 03:13:00|77.8|77.3|77.75|77.25|77.81|77.31|77.75|77.25|7
1736729130000|2025-01-13 00:45:30|80.79|80.29|80.71|80.21|80.79|80.29|80.71|80.21|7
1736737990000|2025-01-13 03:13:10|77.76|77.26|77.73|77.23|77.76|77.26|77.73|77.23|6
1736729140000|2025-01-13 00:45:40|80.69|80.19|80.68|80.18|80.69|80.19|80.67|80.17|7
1736738000000|2025-01-13 03:13:20|77.71|77.21|77.75|77.25|77.75|77.25|77.71|77.21|12
1736729150000|2025-01-13 00:45:50|80.69|80.19|80.62|80.12|80.69|80.19|80.62|80.12|12
1736738020000|2025-01-13 03:13:40|77.76|77.26|77.76|77.26|77.76|77.26|77.75|77.25|3
1736738030000|2025-01-13 03:13:50|77.79|77.29|77.77|77.27|77.79|77.29|77.77|77.27|5
1736729160000|2025-01-13 00:46:00|80.63|80.13|80.47|79.97|80.64|80.14|80.47|79.97|15
1736738040000|2025-01-13 03:14:00|77.76|77.26|77.73|77.23|77.76|77.26|77.72|77.22|6
1736729170000|2025-01-13 00:46:10|80.48|79.98|80.47|79.97|80.51|80.01|80.45|79.95|13
1736738050000|2025-01-13 03:14:10|77.72|77.22|77.73|77.23|77.75|77.25|77.72|77.22|7
1736729180000|2025-01-13 00:46:20|80.46|79.96|80.51|80.01|80.57|80.07|80.46|79.96|19
1736738060000|2025-01-13 03:14:20|77.72|77.22|77.7|77.2|77.72|77.22|77.68|77.18|12
1736729190000|2025-01-13 00:46:30|80.5|80|80.45|79.95|80.56|80.06|80.45|79.95|12
1736738070000|2025-01-13 03:14:30|77.69|77.19|77.66|77.16|77.69|77.19|77.66|77.16|5
1736729200000|2025-01-13 00:46:40|80.46|79.96|80.57|80.07|80.57|80.07|80.45|79.95|13
1736738080000|2025-01-13 03:14:40|77.65|77.15|77.69|77.19|77.69|77.19|77.65|77.15|4
1736729210000|2025-01-13 00:46:50|80.58|80.08|80.59|80.09|80.6|80.1|80.58|80.08|6
1736738090000|2025-01-13 03:14:50|77.7|77.2|77.74|77.24|77.74|77.24|77.7|77.2|5
1736729220000|2025-01-13 00:47:00|80.6|80.1|80.54|80.04|80.69|80.19|80.54|80.04|15
1736738100000|2025-01-13 03:15:00|77.73|77.23|77.64|77.14|77.73|77.23|77.64|77.14|10
1736729230000|2025-01-13 00:47:10|80.52|80.02|80.55|80.05|80.55|80.05|80.5|80|15
1736738110000|2025-01-13 03:15:10|77.65|77.15|77.62|77.12|77.65|77.15|77.61|77.11|12
1736729240000|2025-01-13 00:47:20|80.56|80.06|80.54|80.04|80.61|80.11|80.52|80.02|18
1736738120000|2025-01-13 03:15:20|77.63|77.13|77.68|77.18|77.68|77.18|77.63|77.13|14
1736729250000|2025-01-13 00:47:30|80.56|80.06|80.56|80.06|80.57|80.07|80.5|80|14
1736738130000|2025-01-13 03:15:30|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|7
1736729260000|2025-01-13 00:47:40|80.57|80.07|80.58|80.08|80.6|80.1|80.51|80.01|12
1736738140000|2025-01-13 03:15:40|77.64|77.14|77.58|77.08|77.64|77.14|77.56|77.06|12
1736729270000|2025-01-13 00:47:50|80.57|80.07|80.58|80.08|80.58|80.08|80.55|80.05|8
1736738150000|2025-01-13 03:15:50|77.57|77.07|77.56|77.06|77.57|77.07|77.55|77.05|8
1736729280000|2025-01-13 00:48:00|80.57|80.07|80.62|80.12|80.62|80.12|80.52|80.02|14
1736738160000|2025-01-13 03:16:00|77.54|77.04|77.52|77.02|77.56|77.06|77.52|77.02|6
1736729290000|2025-01-13 00:48:10|80.61|80.11|80.59|80.09|80.61|80.11|80.58|80.08|8
1736738170000|2025-01-13 03:16:10|77.51|77.01|77.49|76.99|77.51|77.01|77.49|76.99|5
1736729300000|2025-01-13 00:48:20|80.57|80.07|80.62|80.12|80.62|80.12|80.52|80.02|18
1736738180000|2025-01-13 03:16:20|77.48|76.98|77.46|76.96|77.48|76.98|77.45|76.95|5
1736729310000|2025-01-13 00:48:30|80.61|80.11|80.62|80.12|80.7|80.2|80.61|80.11|13
1736738190000|2025-01-13 03:16:30|77.47|76.97|77.58|77.08|77.58|77.08|77.47|76.97|10
1736729320000|2025-01-13 00:48:40|80.61|80.11|80.71|80.21|80.72|80.22|80.61|80.11|12
1736738200000|2025-01-13 03:16:40|77.59|77.09|77.63|77.13|77.63|77.13|77.58|77.08|7
1736729330000|2025-01-13 00:48:50|80.72|80.22|80.71|80.21|80.73|80.23|80.7|80.2|7
1736738210000|2025-01-13 03:16:50|77.64|77.14|77.75|77.25|77.75|77.25|77.63|77.13|7
1736729340000|2025-01-13 00:49:00|80.72|80.22|80.77|80.27|80.77|80.27|80.71|80.21|8
1736738220000|2025-01-13 03:17:00|77.76|77.26|77.79|77.29|77.79|77.29|77.75|77.25|7
1736729350000|2025-01-13 00:49:10|80.78|80.28|80.76|80.26|80.78|80.28|80.71|80.21|11
1736738230000|2025-01-13 03:17:10|77.78|77.28|77.78|77.28|77.78|77.28|77.75|77.25|6
1736729360000|2025-01-13 00:49:20|80.77|80.27|80.77|80.27|80.77|80.27|80.72|80.22|8
1736738240000|2025-01-13 03:17:20|77.77|77.27|77.74|77.24|77.77|77.27|77.74|77.24|7
1736729370000|2025-01-13 00:49:30|80.78|80.28|80.86|80.36|80.86|80.36|80.78|80.28|12
1736738250000|2025-01-13 03:17:30|77.73|77.23|77.73|77.23|77.75|77.25|77.73|77.23|7
1736729380000|2025-01-13 00:49:40|80.82|80.32|80.72|80.22|80.82|80.32|80.72|80.22|8
1736738260000|2025-01-13 03:17:40|77.74|77.24|77.7|77.2|77.75|77.25|77.7|77.2|7
1736729390000|2025-01-13 00:49:50|80.71|80.21|80.75|80.25|80.76|80.26|80.71|80.21|5
1736738270000|2025-01-13 03:17:50|77.71|77.21|77.77|77.27|77.79|77.29|77.71|77.21|9
1736729400000|2025-01-13 00:50:00|80.74|80.24|80.88|80.38|80.88|80.38|80.72|80.22|20
1736738280000|2025-01-13 03:18:00|77.76|77.26|77.71|77.21|77.76|77.26|77.68|77.18|11
1736729410000|2025-01-13 00:50:10|80.87|80.37|80.98|80.48|80.98|80.48|80.87|80.37|16
1736738290000|2025-01-13 03:18:10|77.7|77.2|77.68|77.18|77.7|77.2|77.68|77.18|3
1736729420000|2025-01-13 00:50:20|80.97|80.47|80.97|80.47|80.97|80.47|80.89|80.39|14
1736738300000|2025-01-13 03:18:20|77.67|77.17|77.71|77.21|77.71|77.21|77.67|77.17|6
1736729430000|2025-01-13 00:50:30|80.95|80.45|81.01|80.51|81.01|80.51|80.95|80.45|9
1736738310000|2025-01-13 03:18:30|77.7|77.2|77.65|77.15|77.7|77.2|77.65|77.15|4
1736729440000|2025-01-13 00:50:40|81|80.5|80.91|80.41|81|80.5|80.91|80.41|6
1736738320000|2025-01-13 03:18:40|77.64|77.14|77.6|77.1|77.64|77.14|77.6|77.1|9
1736729450000|2025-01-13 00:50:50|80.92|80.42|80.91|80.41|80.96|80.46|80.9|80.4|7
1736738330000|2025-01-13 03:18:50|77.61|77.11|77.6|77.1|77.62|77.12|77.6|77.1|4
1736729460000|2025-01-13 00:51:00|80.9|80.4|80.96|80.46|80.96|80.46|80.89|80.39|10
1736738340000|2025-01-13 03:19:00|77.59|77.09|77.58|77.08|77.59|77.09|77.54|77.04|9
1736729470000|2025-01-13 00:51:10|80.98|80.48|80.92|80.42|80.98|80.48|80.92|80.42|11
1736738350000|2025-01-13 03:19:10|77.59|77.09|77.55|77.05|77.59|77.09|77.52|77.02|11
1736729480000|2025-01-13 00:51:20|80.89|80.39|80.82|80.32|80.89|80.39|80.82|80.32|12
1736738360000|2025-01-13 03:19:20|77.56|77.06|77.63|77.13|77.63|77.13|77.56|77.06|10
1736729490000|2025-01-13 00:51:30|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|7
1736738370000|2025-01-13 03:19:30|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1736729500000|2025-01-13 00:51:40|80.78|80.28|80.84|80.34|80.85|80.35|80.78|80.28|8
1736738380000|2025-01-13 03:19:40|77.66|77.16|77.7|77.2|77.7|77.2|77.65|77.15|9
1736729510000|2025-01-13 00:51:50|80.83|80.33|80.83|80.33|80.83|80.33|80.82|80.32|5
1736738390000|2025-01-13 03:19:50|77.71|77.21|77.64|77.14|77.71|77.21|77.64|77.14|8
1736729520000|2025-01-13 00:52:00|80.82|80.32|80.82|80.32|80.83|80.33|80.79|80.29|11
1736738400000|2025-01-13 03:20:00|77.65|77.15|77.6|77.1|77.65|77.15|77.6|77.1|8
1736729530000|2025-01-13 00:52:10|80.83|80.33|80.8|80.3|80.89|80.39|80.8|80.3|10
1736738410000|2025-01-13 03:20:10|77.59|77.09|77.6|77.1|77.63|77.13|77.59|77.09|6
1736729540000|2025-01-13 00:52:20|80.79|80.29|80.76|80.26|80.8|80.3|80.76|80.26|6
1736738420000|2025-01-13 03:20:20|77.59|77.09|77.53|77.03|77.59|77.09|77.52|77.02|7
1736729550000|2025-01-13 00:52:30|80.75|80.25|80.77|80.27|80.77|80.27|80.73|80.23|10
1736738430000|2025-01-13 03:20:30|77.52|77.02|77.55|77.05|77.55|77.05|77.52|77.02|6
1736729560000|2025-01-13 00:52:40|80.76|80.26|80.82|80.32|80.82|80.32|80.76|80.26|12
1736738440000|2025-01-13 03:20:40|77.54|77.04|77.6|77.1|77.6|77.1|77.53|77.03|12
1736729570000|2025-01-13 00:52:50|80.81|80.31|80.76|80.26|80.81|80.31|80.76|80.26|8
1736738450000|2025-01-13 03:20:50|77.61|77.11|77.68|77.18|77.68|77.18|77.61|77.11|8
1736729580000|2025-01-13 00:53:00|80.77|80.27|80.8|80.3|80.8|80.3|80.77|80.27|8
1736738460000|2025-01-13 03:21:00|77.69|77.19|77.72|77.22|77.73|77.23|77.69|77.19|8
1736729590000|2025-01-13 00:53:10|80.81|80.31|80.79|80.29|80.82|80.32|80.79|80.29|8
1736738470000|2025-01-13 03:21:10|77.71|77.21|77.62|77.12|77.71|77.21|77.62|77.12|11
1736729600000|2025-01-13 00:53:20|80.77|80.27|80.74|80.24|80.77|80.27|80.74|80.24|6
1736738480000|2025-01-13 03:21:20|77.61|77.11|77.61|77.11|77.61|77.11|77.61|77.11|1
1736729610000|2025-01-13 00:53:30|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1736738490000|2025-01-13 03:21:30|77.59|77.09|77.55|77.05|77.59|77.09|77.55|77.05|3
1736729630000|2025-01-13 00:53:50|80.77|80.27|80.81|80.31|80.81|80.31|80.77|80.27|8
1736738500000|2025-01-13 03:21:40|77.54|77.04|77.55|77.05|77.55|77.05|77.53|77.03|8
1736729640000|2025-01-13 00:54:00|80.82|80.32|80.84|80.34|80.87|80.37|80.82|80.32|8
1736738510000|2025-01-13 03:21:50|77.54|77.04|77.53|77.03|77.54|77.04|77.52|77.02|3
1736729650000|2025-01-13 00:54:10|80.85|80.35|80.87|80.37|80.88|80.38|80.81|80.31|12
1736738520000|2025-01-13 03:22:00|77.52|77.02|77.48|76.98|77.53|77.03|77.48|76.98|11
1736729660000|2025-01-13 00:54:20|80.83|80.33|80.86|80.36|80.86|80.36|80.81|80.31|6
1736738530000|2025-01-13 03:22:10|77.47|76.97|77.44|76.94|77.47|76.97|77.43|76.93|7
1736729670000|2025-01-13 00:54:30|80.85|80.35|80.8|80.3|80.85|80.35|80.8|80.3|8
1736738540000|2025-01-13 03:22:20|77.45|76.95|77.47|76.97|77.48|76.98|77.45|76.95|7
1736729680000|2025-01-13 00:54:40|80.79|80.29|80.75|80.25|80.79|80.29|80.75|80.25|5
1736738550000|2025-01-13 03:22:30|77.48|76.98|77.44|76.94|77.48|76.98|77.44|76.94|5
1736729690000|2025-01-13 00:54:50|80.76|80.26|80.79|80.29|80.8|80.3|80.76|80.26|7
1736738560000|2025-01-13 03:22:40|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|5
1736729700000|2025-01-13 00:55:00|80.8|80.3|80.85|80.35|80.86|80.36|80.79|80.29|8
1736738570000|2025-01-13 03:22:50|77.42|76.92|77.43|76.93|77.43|76.93|77.4|76.9|6
1736729710000|2025-01-13 00:55:10|80.84|80.34|80.8|80.3|80.85|80.35|80.8|80.3|13
1736738580000|2025-01-13 03:23:00|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736729720000|2025-01-13 00:55:20|80.79|80.29|80.75|80.25|80.79|80.29|80.71|80.21|13
1736738590000|2025-01-13 03:23:10|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|6
1736729730000|2025-01-13 00:55:30|80.74|80.24|80.66|80.16|80.74|80.24|80.66|80.16|8
1736738600000|2025-01-13 03:23:20|77.45|76.95|77.48|76.98|77.49|76.99|77.45|76.95|7
1736729740000|2025-01-13 00:55:40|80.65|80.15|80.65|80.15|80.65|80.15|80.65|80.15|1
1736738610000|2025-01-13 03:23:30|77.49|76.99|77.5|77|77.52|77.02|77.48|76.98|10
1736729750000|2025-01-13 00:55:50|80.64|80.14|80.61|80.11|80.64|80.14|80.59|80.09|7
1736738620000|2025-01-13 03:23:40|77.49|76.99|77.43|76.93|77.49|76.99|77.43|76.93|7
1736729760000|2025-01-13 00:56:00|80.62|80.12|80.6|80.1|80.64|80.14|80.6|80.1|9
1736738630000|2025-01-13 03:23:50|77.44|76.94|77.43|76.93|77.44|76.94|77.39|76.89|12
1736729770000|2025-01-13 00:56:10|80.61|80.11|80.6|80.1|80.61|80.11|80.57|80.07|7
1736738640000|2025-01-13 03:24:00|77.44|76.94|77.48|76.98|77.48|76.98|77.44|76.94|11
1736729780000|2025-01-13 00:56:20|80.61|80.11|80.6|80.1|80.61|80.11|80.59|80.09|6
1736738650000|2025-01-13 03:24:10|77.45|76.95|77.45|76.95|77.5|77|77.44|76.94|12
1736729790000|2025-01-13 00:56:30|80.59|80.09|80.59|80.09|80.6|80.1|80.58|80.08|9
1736738660000|2025-01-13 03:24:20|77.44|76.94|77.49|76.99|77.49|76.99|77.44|76.94|6
1736729800000|2025-01-13 00:56:40|80.6|80.1|80.57|80.07|80.61|80.11|80.57|80.07|6
1736738670000|2025-01-13 03:24:30|77.5|77|77.53|77.03|77.53|77.03|77.5|77|4
1736729810000|2025-01-13 00:56:50|80.58|80.08|80.62|80.12|80.62|80.12|80.58|80.08|3
1736738680000|2025-01-13 03:24:40|77.55|77.05|77.56|77.06|77.59|77.09|77.55|77.05|9
1736729820000|2025-01-13 00:57:00|80.63|80.13|80.61|80.11|80.66|80.16|80.61|80.11|13
1736738690000|2025-01-13 03:24:50|77.58|77.08|77.52|77.02|77.58|77.08|77.52|77.02|6
1736729830000|2025-01-13 00:57:10|80.6|80.1|80.61|80.11|80.61|80.11|80.6|80.1|2
1736738700000|2025-01-13 03:25:00|77.53|77.03|77.46|76.96|77.53|77.03|77.45|76.95|10
1736729840000|2025-01-13 00:57:20|80.6|80.1|80.6|80.1|80.6|80.1|80.56|80.06|9
1736738710000|2025-01-13 03:25:10|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|10
1736729850000|2025-01-13 00:57:30|80.61|80.11|80.61|80.11|80.62|80.12|80.57|80.07|10
1736738720000|2025-01-13 03:25:20|77.5|77|77.5|77|77.5|77|77.5|77|1
1736729860000|2025-01-13 00:57:40|80.6|80.1|80.57|80.07|80.6|80.1|80.57|80.07|4
1736738730000|2025-01-13 03:25:30|77.49|76.99|77.48|76.98|77.49|76.99|77.44|76.94|6
1736729870000|2025-01-13 00:57:50|80.58|80.08|80.61|80.11|80.61|80.11|80.58|80.08|4
1736738740000|2025-01-13 03:25:40|77.49|76.99|77.49|76.99|77.51|77.01|77.49|76.99|9
1736729880000|2025-01-13 00:58:00|80.62|80.12|80.58|80.08|80.62|80.12|80.58|80.08|8
1736738750000|2025-01-13 03:25:50|77.5|77|77.5|77|77.51|77.01|77.5|77|3
1736729890000|2025-01-13 00:58:10|80.56|80.06|80.56|80.06|80.56|80.06|80.55|80.05|3
1736738760000|2025-01-13 03:26:00|77.51|77.01|77.54|77.04|77.54|77.04|77.51|77.01|6
1736729900000|2025-01-13 00:58:20|80.57|80.07|80.6|80.1|80.6|80.1|80.57|80.07|3
1736738770000|2025-01-13 03:26:10|77.55|77.05|77.63|77.13|77.63|77.13|77.55|77.05|14
1736729910000|2025-01-13 00:58:30|80.59|80.09|80.55|80.05|80.59|80.09|80.55|80.05|7
1736738780000|2025-01-13 03:26:20|77.64|77.14|77.62|77.12|77.65|77.15|77.61|77.11|14
1736729920000|2025-01-13 00:58:40|80.56|80.06|80.52|80.02|80.56|80.06|80.51|80.01|9
1736738790000|2025-01-13 03:26:30|77.61|77.11|77.68|77.18|77.68|77.18|77.6|77.1|11
1736729930000|2025-01-13 00:58:50|80.53|80.03|80.52|80.02|80.53|80.03|80.52|80.02|2
1736738800000|2025-01-13 03:26:40|77.67|77.17|77.69|77.19|77.7|77.2|77.67|77.17|8
1736729940000|2025-01-13 00:59:00|80.53|80.03|80.6|80.1|80.6|80.1|80.53|80.03|5
1736738810000|2025-01-13 03:26:50|77.7|77.2|77.71|77.21|77.71|77.21|77.69|77.19|6
1736729950000|2025-01-13 00:59:10|80.61|80.11|80.62|80.12|80.63|80.13|80.61|80.11|4
1736738820000|2025-01-13 03:27:00|77.73|77.23|77.72|77.22|77.78|77.28|77.72|77.22|10
1736729960000|2025-01-13 00:59:20|80.61|80.11|80.59|80.09|80.63|80.13|80.59|80.09|9
1736738830000|2025-01-13 03:27:10|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|2
1736729970000|2025-01-13 00:59:30|80.6|80.1|80.56|80.06|80.61|80.11|80.56|80.06|6
1736738840000|2025-01-13 03:27:20|77.71|77.21|77.77|77.27|77.77|77.27|77.71|77.21|7
1736729980000|2025-01-13 00:59:40|80.55|80.05|80.56|80.06|80.56|80.06|80.54|80.04|5
1736738850000|2025-01-13 03:27:30|77.75|77.25|77.77|77.27|77.77|77.27|77.75|77.25|3
1736729990000|2025-01-13 00:59:50|80.57|80.07|80.6|80.1|80.6|80.1|80.57|80.07|4
1736738860000|2025-01-13 03:27:40|77.76|77.26|77.77|77.27|77.77|77.27|77.75|77.25|4
1736730000000|2025-01-13 01:00:00|80.59|80.09|80.6|80.1|80.6|80.1|80.57|80.07|10
1736738870000|2025-01-13 03:27:50|77.76|77.26|77.73|77.23|77.76|77.26|77.73|77.23|6
1736730010000|2025-01-13 01:00:10|80.61|80.11|80.6|80.1|80.61|80.11|80.59|80.09|6
1736738880000|2025-01-13 03:28:00|77.74|77.24|77.71|77.21|77.74|77.24|77.71|77.21|11
1736730020000|2025-01-13 01:00:20|80.61|80.11|80.56|80.06|80.61|80.11|80.56|80.06|6
1736738890000|2025-01-13 03:28:10|77.72|77.22|77.72|77.22|77.74|77.24|77.71|77.21|8
1736730030000|2025-01-13 01:00:30|80.55|80.05|80.65|80.15|80.66|80.16|80.55|80.05|10
1736738900000|2025-01-13 03:28:20|77.71|77.21|77.71|77.21|77.72|77.22|77.71|77.21|5
1736730040000|2025-01-13 01:00:40|80.66|80.16|80.67|80.17|80.69|80.19|80.66|80.16|8
1736738910000|2025-01-13 03:28:30|77.72|77.22|77.73|77.23|77.74|77.24|77.72|77.22|4
1736730050000|2025-01-13 01:00:50|80.68|80.18|80.69|80.19|80.69|80.19|80.67|80.17|6
1736738920000|2025-01-13 03:28:40|77.72|77.22|77.72|77.22|77.73|77.23|77.72|77.22|7
1736730060000|2025-01-13 01:01:00|80.7|80.2|80.65|80.15|80.71|80.21|80.65|80.15|8
1736738930000|2025-01-13 03:28:50|77.73|77.23|77.71|77.21|77.73|77.23|77.71|77.21|5
1736730070000|2025-01-13 01:01:10|80.64|80.14|80.59|80.09|80.64|80.14|80.59|80.09|5
1736738940000|2025-01-13 03:29:00|77.72|77.22|77.73|77.23|77.73|77.23|77.71|77.21|6
1736730080000|2025-01-13 01:01:20|80.58|80.08|80.52|80.02|80.58|80.08|80.52|80.02|7
1736738950000|2025-01-13 03:29:10|77.74|77.24|77.71|77.21|77.75|77.25|77.71|77.21|10
1736730100000|2025-01-13 01:01:40|80.49|79.99|80.62|80.12|80.62|80.12|80.47|79.97|9
1736738960000|2025-01-13 03:29:20|77.7|77.2|77.69|77.19|77.7|77.2|77.69|77.19|2
1736730110000|2025-01-13 01:01:50|80.61|80.11|80.66|80.16|80.66|80.16|80.58|80.08|12
1736738970000|2025-01-13 03:29:30|77.7|77.2|77.73|77.23|77.73|77.23|77.7|77.2|5
1736738980000|2025-01-13 03:29:40|77.74|77.24|77.73|77.23|77.74|77.24|77.72|77.22|6
1736738990000|2025-01-13 03:29:50|77.72|77.22|77.73|77.23|77.73|77.23|77.7|77.2|7
1736739000000|2025-01-13 03:30:00|77.74|77.24|77.75|77.25|77.76|77.26|77.73|77.23|10
1736739010000|2025-01-13 03:30:10|77.74|77.24|77.75|77.25|77.75|77.25|77.71|77.21|8
1736739020000|2025-01-13 03:30:20|77.76|77.26|77.77|77.27|77.77|77.27|77.76|77.26|2
1736739030000|2025-01-13 03:30:30|77.81|77.31|77.87|77.37|77.87|77.37|77.81|77.31|3
1736730120000|2025-01-13 01:02:00|80.65|80.15|80.57|80.07|80.65|80.15|80.57|80.07|11
1736739040000|2025-01-13 03:30:40|77.9|77.4|77.83|77.33|77.9|77.4|77.83|77.33|8
1736730130000|2025-01-13 01:02:10|80.58|80.08|80.56|80.06|80.58|80.08|80.56|80.06|5
1736739050000|2025-01-13 03:30:50|77.84|77.34|77.84|77.34|77.85|77.35|77.82|77.32|13
1736730140000|2025-01-13 01:02:20|80.55|80.05|80.56|80.06|80.56|80.06|80.55|80.05|4
1736739060000|2025-01-13 03:31:00|77.83|77.33|77.82|77.32|77.83|77.33|77.81|77.31|8
1736730150000|2025-01-13 01:02:30|80.55|80.05|80.43|79.93|80.55|80.05|80.43|79.93|9
1736739070000|2025-01-13 03:31:10|77.83|77.33|77.85|77.35|77.87|77.37|77.83|77.33|9
1736730160000|2025-01-13 01:02:40|80.39|79.89|80.31|79.81|80.39|79.89|80.31|79.81|8
1736739080000|2025-01-13 03:31:20|77.84|77.34|77.84|77.34|77.84|77.34|77.8|77.3|11
1736730170000|2025-01-13 01:02:50|80.32|79.82|80.36|79.86|80.37|79.87|80.32|79.82|9
1736739090000|2025-01-13 03:31:30|77.85|77.35|77.91|77.41|77.91|77.41|77.85|77.35|8
1736730180000|2025-01-13 01:03:00|80.37|79.87|80.37|79.87|80.37|79.87|80.33|79.83|7
1736739100000|2025-01-13 03:31:40|77.9|77.4|77.86|77.36|77.9|77.4|77.86|77.36|5
1736730190000|2025-01-13 01:03:10|80.36|79.86|80.33|79.83|80.36|79.86|80.33|79.83|6
1736739110000|2025-01-13 03:31:50|77.84|77.34|77.84|77.34|77.85|77.35|77.83|77.33|11
1736730200000|2025-01-13 01:03:20|80.32|79.82|80.25|79.75|80.32|79.82|80.22|79.72|10
1736739120000|2025-01-13 03:32:00|77.83|77.33|77.8|77.3|77.83|77.33|77.76|77.26|11
1736730210000|2025-01-13 01:03:30|80.24|79.74|80.25|79.75|80.27|79.77|80.21|79.71|10
1736739130000|2025-01-13 03:32:10|77.79|77.29|77.8|77.3|77.8|77.3|77.77|77.27|7
1736730220000|2025-01-13 01:03:40|80.26|79.76|80.27|79.77|80.28|79.78|80.26|79.76|4
1736739140000|2025-01-13 03:32:20|77.81|77.31|77.73|77.23|77.81|77.31|77.73|77.23|11
1736730230000|2025-01-13 01:03:50|80.26|79.76|80.26|79.76|80.28|79.78|80.25|79.75|6
1736739150000|2025-01-13 03:32:30|77.74|77.24|77.81|77.31|77.81|77.31|77.74|77.24|7
1736730240000|2025-01-13 01:04:00|80.24|79.74|80.14|79.64|80.24|79.74|80.1|79.6|10
1736739160000|2025-01-13 03:32:40|77.8|77.3|77.8|77.3|77.81|77.31|77.77|77.27|6
1736730250000|2025-01-13 01:04:10|80.11|79.61|80.19|79.69|80.19|79.69|80.09|79.59|10
1736739170000|2025-01-13 03:32:50|77.77|77.27|77.76|77.26|77.78|77.28|77.75|77.25|6
1736730260000|2025-01-13 01:04:20|80.2|79.7|80.29|79.79|80.29|79.79|80.2|79.7|10
1736739180000|2025-01-13 03:33:00|77.75|77.25|77.69|77.19|77.75|77.25|77.67|77.17|14
1736730270000|2025-01-13 01:04:30|80.3|79.8|80.28|79.78|80.32|79.82|80.28|79.78|6
1736739190000|2025-01-13 03:33:10|77.7|77.2|77.72|77.22|77.74|77.24|77.7|77.2|9
1736730280000|2025-01-13 01:04:40|80.29|79.79|80.31|79.81|80.31|79.81|80.29|79.79|3
1736739200000|2025-01-13 03:33:20|77.71|77.21|77.69|77.19|77.71|77.21|77.69|77.19|7
1736739210000|2025-01-13 03:33:30|77.68|77.18|77.62|77.12|77.68|77.18|77.62|77.12|12
1736730290000|2025-01-13 01:04:50|80.3|79.8|80.28|79.78|80.31|79.81|80.23|79.73|12
1736739220000|2025-01-13 03:33:40|77.63|77.13|77.69|77.19|77.69|77.19|77.63|77.13|13
1736730300000|2025-01-13 01:05:00|80.27|79.77|80.22|79.72|80.27|79.77|80.21|79.71|7
1736739230000|2025-01-13 03:33:50|77.7|77.2|77.74|77.24|77.74|77.24|77.7|77.2|4
1736730310000|2025-01-13 01:05:10|80.24|79.74|80.19|79.69|80.27|79.77|80.19|79.69|11
1736739240000|2025-01-13 03:34:00|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|3
1736730320000|2025-01-13 01:05:20|80.18|79.68|80.16|79.66|80.18|79.68|80.15|79.65|7
1736739250000|2025-01-13 03:34:10|77.8|77.3|77.79|77.29|77.8|77.3|77.76|77.26|9
1736730330000|2025-01-13 01:05:30|80.15|79.65|80.1|79.6|80.15|79.65|80.1|79.6|9
1736739260000|2025-01-13 03:34:20|77.8|77.3|77.71|77.21|77.89|77.39|77.71|77.21|14
1736730340000|2025-01-13 01:05:40|80.09|79.59|80.1|79.6|80.1|79.6|80.03|79.53|10
1736739270000|2025-01-13 03:34:30|77.72|77.22|77.68|77.18|77.73|77.23|77.66|77.16|9
1736730350000|2025-01-13 01:05:50|80.08|79.58|80.06|79.56|80.08|79.58|80.06|79.56|5
1736739280000|2025-01-13 03:34:40|77.69|77.19|77.73|77.23|77.73|77.23|77.69|77.19|4
1736730360000|2025-01-13 01:06:00|80.07|79.57|80.1|79.6|80.1|79.6|80.07|79.57|11
1736739290000|2025-01-13 03:34:50|77.74|77.24|77.7|77.2|77.74|77.24|77.7|77.2|9
1736730370000|2025-01-13 01:06:10|80.09|79.59|80.06|79.56|80.11|79.61|80.05|79.55|13
1736739300000|2025-01-13 03:35:00|77.68|77.18|77.72|77.22|77.72|77.22|77.65|77.15|9
1736730380000|2025-01-13 01:06:20|80.05|79.55|80.06|79.56|80.07|79.57|80|79.5|9
1736739310000|2025-01-13 03:35:10|77.71|77.21|77.65|77.15|77.71|77.21|77.63|77.13|7
1736730390000|2025-01-13 01:06:30|80.04|79.54|80.01|79.51|80.04|79.54|80|79.5|5
1736739320000|2025-01-13 03:35:20|77.66|77.16|77.71|77.21|77.71|77.21|77.66|77.16|4
1736730400000|2025-01-13 01:06:40|80.02|79.52|80.02|79.52|80.03|79.53|80.01|79.51|5
1736739330000|2025-01-13 03:35:30|77.72|77.22|77.66|77.16|77.72|77.22|77.66|77.16|6
1736730410000|2025-01-13 01:06:50|80.01|79.51|80.06|79.56|80.06|79.56|80.01|79.51|4
1736739340000|2025-01-13 03:35:40|77.65|77.15|77.69|77.19|77.69|77.19|77.64|77.14|8
1736730420000|2025-01-13 01:07:00|80.05|79.55|80.01|79.51|80.05|79.55|80.01|79.51|5
1736739350000|2025-01-13 03:35:50|77.71|77.21|77.71|77.21|77.71|77.21|77.7|77.2|3
1736730430000|2025-01-13 01:07:10|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1736739360000|2025-01-13 03:36:00|77.72|77.22|77.74|77.24|77.74|77.24|77.72|77.22|3
1736730440000|2025-01-13 01:07:20|80|79.5|79.98|79.48|80.07|79.57|79.98|79.48|14
1736739370000|2025-01-13 03:36:10|77.73|77.23|77.71|77.21|77.73|77.23|77.69|77.19|10
1736730450000|2025-01-13 01:07:30|79.95|79.45|80|79.5|80.01|79.51|79.94|79.44|10
1736739380000|2025-01-13 03:36:20|77.69|77.19|77.67|77.17|77.69|77.19|77.66|77.16|6
1736730460000|2025-01-13 01:07:40|80.01|79.51|80|79.5|80.01|79.51|79.99|79.49|3
1736739390000|2025-01-13 03:36:30|77.68|77.18|77.69|77.19|77.7|77.2|77.67|77.17|8
1736730470000|2025-01-13 01:07:50|79.99|79.49|80.01|79.51|80.01|79.51|79.99|79.49|3
1736739400000|2025-01-13 03:36:40|77.7|77.2|77.64|77.14|77.71|77.21|77.63|77.13|12
1736730480000|2025-01-13 01:08:00|80|79.5|79.92|79.42|80|79.5|79.92|79.42|9
1736739410000|2025-01-13 03:36:50|77.65|77.15|77.67|77.17|77.67|77.17|77.65|77.15|5
1736730490000|2025-01-13 01:08:10|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736739420000|2025-01-13 03:37:00|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1736730500000|2025-01-13 01:08:20|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|4
1736739430000|2025-01-13 03:37:10|77.72|77.22|77.7|77.2|77.73|77.23|77.7|77.2|8
1736730510000|2025-01-13 01:08:30|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|4
1736739440000|2025-01-13 03:37:20|77.68|77.18|77.66|77.16|77.68|77.18|77.64|77.14|6
1736730520000|2025-01-13 01:08:40|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|7
1736739470000|2025-01-13 03:37:50|77.67|77.17|77.7|77.2|77.7|77.2|77.67|77.17|2
1736730540000|2025-01-13 01:09:00|79.92|79.42|79.89|79.39|79.94|79.44|79.89|79.39|9
1736739480000|2025-01-13 03:38:00|77.69|77.19|77.7|77.2|77.7|77.2|77.69|77.19|2
1736730550000|2025-01-13 01:09:10|79.88|79.38|79.92|79.42|79.92|79.42|79.87|79.37|5
1736739490000|2025-01-13 03:38:10|77.72|77.22|77.72|77.22|77.73|77.23|77.71|77.21|9
1736730560000|2025-01-13 01:09:20|79.93|79.43|79.98|79.48|79.98|79.48|79.93|79.43|3
1736739500000|2025-01-13 03:38:20|77.71|77.21|77.67|77.17|77.71|77.21|77.66|77.16|16
1736730570000|2025-01-13 01:09:30|79.97|79.47|80|79.5|80|79.5|79.97|79.47|6
1736739510000|2025-01-13 03:38:30|77.66|77.16|77.7|77.2|77.7|77.2|77.66|77.16|6
1736730580000|2025-01-13 01:09:40|80.02|79.52|80|79.5|80.03|79.53|80|79.5|10
1736739520000|2025-01-13 03:38:40|77.69|77.19|77.64|77.14|77.69|77.19|77.64|77.14|9
1736730590000|2025-01-13 01:09:50|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|6
1736739530000|2025-01-13 03:38:50|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736730600000|2025-01-13 01:10:00|80|79.5|80.01|79.51|80.02|79.52|79.97|79.47|10
1736739540000|2025-01-13 03:39:00|77.64|77.14|77.64|77.14|77.65|77.15|77.64|77.14|3
1736730610000|2025-01-13 01:10:10|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|6
1736739550000|2025-01-13 03:39:10|77.63|77.13|77.56|77.06|77.63|77.13|77.56|77.06|8
1736730620000|2025-01-13 01:10:20|80|79.5|80.01|79.51|80.02|79.52|79.99|79.49|8
1736739560000|2025-01-13 03:39:20|77.55|77.05|77.64|77.14|77.64|77.14|77.54|77.04|12
1736730630000|2025-01-13 01:10:30|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736739570000|2025-01-13 03:39:30|77.65|77.15|77.66|77.16|77.66|77.16|77.64|77.14|8
1736730640000|2025-01-13 01:10:40|80.01|79.51|80.01|79.51|80.02|79.52|80.01|79.51|3
1736739580000|2025-01-13 03:39:40|77.67|77.17|77.64|77.14|77.67|77.17|77.64|77.14|6
1736730650000|2025-01-13 01:10:50|80.02|79.52|80.1|79.6|80.1|79.6|80.02|79.52|10
1736739590000|2025-01-13 03:39:50|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1736730660000|2025-01-13 01:11:00|80.09|79.59|80.05|79.55|80.1|79.6|80.05|79.55|11
1736739600000|2025-01-13 03:40:00|77.64|77.14|77.66|77.16|77.67|77.17|77.63|77.13|8
1736730670000|2025-01-13 01:11:10|80.03|79.53|79.98|79.48|80.03|79.53|79.98|79.48|5
1736739610000|2025-01-13 03:40:10|77.65|77.15|77.66|77.16|77.66|77.16|77.65|77.15|2
1736730680000|2025-01-13 01:11:20|79.99|79.49|79.93|79.43|80.01|79.51|79.93|79.43|9
1736739620000|2025-01-13 03:40:20|77.65|77.15|77.61|77.11|77.65|77.15|77.61|77.11|7
1736730690000|2025-01-13 01:11:30|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1736739630000|2025-01-13 03:40:30|77.62|77.12|77.56|77.06|77.62|77.12|77.54|77.04|10
1736730700000|2025-01-13 01:11:40|79.94|79.44|79.94|79.44|79.99|79.49|79.93|79.43|10
1736739640000|2025-01-13 03:40:40|77.55|77.05|77.55|77.05|77.55|77.05|77.53|77.03|5
1736730710000|2025-01-13 01:11:50|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|4
1736739650000|2025-01-13 03:40:50|77.56|77.06|77.55|77.05|77.59|77.09|77.55|77.05|5
1736730720000|2025-01-13 01:12:00|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|5
1736739660000|2025-01-13 03:41:00|77.54|77.04|77.46|76.96|77.54|77.04|77.46|76.96|9
1736730730000|2025-01-13 01:12:10|79.89|79.39|79.86|79.36|79.9|79.4|79.86|79.36|8
1736739670000|2025-01-13 03:41:10|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|4
1736730740000|2025-01-13 01:12:20|79.87|79.37|79.98|79.48|79.99|79.49|79.87|79.37|9
1736739680000|2025-01-13 03:41:20|77.45|76.95|77.45|76.95|77.47|76.97|77.44|76.94|7
1736730750000|2025-01-13 01:12:30|79.97|79.47|79.99|79.49|79.99|79.49|79.95|79.45|6
1736739690000|2025-01-13 03:41:30|77.46|76.96|77.5|77|77.5|77|77.46|76.96|4
1736730760000|2025-01-13 01:12:40|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736739700000|2025-01-13 03:41:40|77.49|76.99|77.46|76.96|77.49|76.99|77.46|76.96|6
1736730770000|2025-01-13 01:12:50|79.97|79.47|79.93|79.43|79.97|79.47|79.93|79.43|4
1736739710000|2025-01-13 03:41:50|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736730780000|2025-01-13 01:13:00|79.94|79.44|79.9|79.4|79.94|79.44|79.89|79.39|6
1736739720000|2025-01-13 03:42:00|77.49|76.99|77.45|76.95|77.5|77|77.45|76.95|10
1736730790000|2025-01-13 01:13:10|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736739730000|2025-01-13 03:42:10|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736730800000|2025-01-13 01:13:20|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|3
1736739740000|2025-01-13 03:42:20|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1736730810000|2025-01-13 01:13:30|79.85|79.35|79.82|79.32|79.85|79.35|79.81|79.31|5
1736739750000|2025-01-13 03:42:30|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|4
1736730820000|2025-01-13 01:13:40|79.84|79.34|79.8|79.3|79.84|79.34|79.8|79.3|4
1736739760000|2025-01-13 03:42:40|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736730830000|2025-01-13 01:13:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|7
1736739770000|2025-01-13 03:42:50|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|5
1736739780000|2025-01-13 03:43:00|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1736730840000|2025-01-13 01:14:00|79.82|79.32|79.74|79.24|79.82|79.32|79.73|79.23|6
1736739790000|2025-01-13 03:43:10|77.47|76.97|77.51|77.01|77.52|77.02|77.47|76.97|8
1736730850000|2025-01-13 01:14:10|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1736739800000|2025-01-13 03:43:20|77.52|77.02|77.49|76.99|77.52|77.02|77.49|76.99|6
1736730860000|2025-01-13 01:14:20|79.77|79.27|79.77|79.27|79.77|79.27|79.74|79.24|5
1736739810000|2025-01-13 03:43:30|77.48|76.98|77.49|76.99|77.49|76.99|77.48|76.98|2
1736730870000|2025-01-13 01:14:30|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736739820000|2025-01-13 03:43:40|77.51|77.01|77.54|77.04|77.54|77.04|77.5|77|5
1736730880000|2025-01-13 01:14:40|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|3
1736739830000|2025-01-13 03:43:50|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1736730900000|2025-01-13 01:15:00|79.73|79.23|79.7|79.2|79.77|79.27|79.7|79.2|9
1736739840000|2025-01-13 03:44:00|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1736730920000|2025-01-13 01:15:20|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736739850000|2025-01-13 03:44:10|77.53|77.03|77.51|77.01|77.53|77.03|77.51|77.01|3
1736730930000|2025-01-13 01:15:30|79.7|79.2|79.63|79.13|79.7|79.2|79.63|79.13|4
1736739860000|2025-01-13 03:44:20|77.52|77.02|77.52|77.02|77.52|77.02|77.51|77.01|5
1736730940000|2025-01-13 01:15:40|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1736739870000|2025-01-13 03:44:30|77.53|77.03|77.51|77.01|77.54|77.04|77.51|77.01|7
1736730950000|2025-01-13 01:15:50|79.61|79.11|79.63|79.13|79.64|79.14|79.61|79.11|4
1736739880000|2025-01-13 03:44:40|77.5|77|77.5|77|77.5|77|77.5|77|1
1736730960000|2025-01-13 01:16:00|79.64|79.14|79.68|79.18|79.68|79.18|79.64|79.14|4
1736739890000|2025-01-13 03:44:50|77.51|77.01|77.5|77|77.51|77.01|77.5|77|2
1736730970000|2025-01-13 01:16:10|79.69|79.19|79.75|79.25|79.76|79.26|79.68|79.18|8
1736739900000|2025-01-13 03:45:00|77.48|76.98|77.44|76.94|77.48|76.98|77.44|76.94|4
1736730980000|2025-01-13 01:16:20|79.74|79.24|79.73|79.23|79.78|79.28|79.73|79.23|12
1736739910000|2025-01-13 03:45:10|77.43|76.93|77.32|76.82|77.44|76.94|77.31|76.81|11
1736730990000|2025-01-13 01:16:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736739920000|2025-01-13 03:45:20|77.31|76.81|77.21|76.71|77.31|76.81|77.21|76.71|13
1736731000000|2025-01-13 01:16:40|79.71|79.21|79.65|79.15|79.71|79.21|79.65|79.15|8
1736739930000|2025-01-13 03:45:30|77.16|76.66|77.02|76.52|77.16|76.66|77.02|76.52|14
1736731010000|2025-01-13 01:16:50|79.66|79.16|79.54|79.04|79.66|79.16|79.54|79.04|13
1736739940000|2025-01-13 03:45:40|77.01|76.51|76.91|76.41|77.01|76.51|76.91|76.41|19
1736731020000|2025-01-13 01:17:00|79.55|79.05|79.5|79|79.56|79.06|79.5|79|8
1736739950000|2025-01-13 03:45:50|76.92|76.42|76.97|76.47|76.99|76.49|76.89|76.39|18
1736731030000|2025-01-13 01:17:10|79.51|79.01|79.49|78.99|79.51|79.01|79.48|78.98|4
1736739960000|2025-01-13 03:46:00|76.98|76.48|76.95|76.45|77|76.5|76.95|76.45|17
1736739970000|2025-01-13 03:46:10|76.96|76.46|76.99|76.49|76.99|76.49|76.93|76.43|12
1736731040000|2025-01-13 01:17:20|79.5|79|79.58|79.08|79.58|79.08|79.49|78.99|8
1736739980000|2025-01-13 03:46:20|76.98|76.48|76.94|76.44|76.98|76.48|76.94|76.44|7
1736731050000|2025-01-13 01:17:30|79.57|79.07|79.52|79.02|79.57|79.07|79.51|79.01|5
1736739990000|2025-01-13 03:46:30|76.93|76.43|76.9|76.4|76.93|76.43|76.86|76.36|12
1736731060000|2025-01-13 01:17:40|79.53|79.03|79.5|79|79.53|79.03|79.5|79|2
1736740000000|2025-01-13 03:46:40|76.93|76.43|77.1|76.6|77.1|76.6|76.93|76.43|15
1736731070000|2025-01-13 01:17:50|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|4
1736740010000|2025-01-13 03:46:50|77.09|76.59|77.05|76.55|77.09|76.59|77.04|76.54|8
1736731080000|2025-01-13 01:18:00|79.47|78.97|79.51|79.01|79.52|79.02|79.46|78.96|9
1736740020000|2025-01-13 03:47:00|77.04|76.54|76.92|76.42|77.04|76.54|76.92|76.42|11
1736731090000|2025-01-13 01:18:10|79.5|79|79.57|79.07|79.58|79.08|79.5|79|9
1736740030000|2025-01-13 03:47:10|76.93|76.43|76.84|76.34|76.93|76.43|76.84|76.34|8
1736740040000|2025-01-13 03:47:20|76.83|76.33|76.8|76.3|76.83|76.33|76.79|76.29|10
1736731100000|2025-01-13 01:18:20|79.56|79.06|79.47|78.97|79.56|79.06|79.47|78.97|9
1736740050000|2025-01-13 03:47:30|76.81|76.31|76.81|76.31|76.9|76.4|76.81|76.31|13
1736731110000|2025-01-13 01:18:30|79.48|78.98|79.47|78.97|79.5|79|79.47|78.97|5
1736740060000|2025-01-13 03:47:40|76.8|76.3|76.8|76.3|76.81|76.31|76.8|76.3|5
1736731120000|2025-01-13 01:18:40|79.49|78.99|79.54|79.04|79.55|79.05|79.48|78.98|11
1736740070000|2025-01-13 03:47:50|76.79|76.29|76.76|76.26|76.79|76.29|76.76|76.26|5
1736731130000|2025-01-13 01:18:50|79.56|79.06|79.57|79.07|79.57|79.07|79.55|79.05|4
1736740100000|2025-01-13 03:48:20|76.77|76.27|76.78|76.28|76.78|76.28|76.76|76.26|4
1736731140000|2025-01-13 01:19:00|79.58|79.08|79.67|79.17|79.68|79.18|79.58|79.08|12
1736740110000|2025-01-13 03:48:30|76.79|76.29|76.84|76.34|76.89|76.39|76.79|76.29|14
1736731150000|2025-01-13 01:19:10|79.66|79.16|79.63|79.13|79.67|79.17|79.63|79.13|11
1736740120000|2025-01-13 03:48:40|76.85|76.35|76.95|76.45|76.95|76.45|76.84|76.34|13
1736731160000|2025-01-13 01:19:20|79.62|79.12|79.61|79.11|79.62|79.12|79.59|79.09|9
1736740130000|2025-01-13 03:48:50|76.96|76.46|76.89|76.39|76.96|76.46|76.89|76.39|14
1736731170000|2025-01-13 01:19:30|79.6|79.1|79.57|79.07|79.6|79.1|79.56|79.06|7
1736740140000|2025-01-13 03:49:00|76.9|76.4|77.04|76.54|77.04|76.54|76.9|76.4|13
1736731180000|2025-01-13 01:19:40|79.58|79.08|79.57|79.07|79.59|79.09|79.56|79.06|8
1736740150000|2025-01-13 03:49:10|77.05|76.55|77.11|76.61|77.14|76.64|77.04|76.54|11
1736731190000|2025-01-13 01:19:50|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|3
1736740160000|2025-01-13 03:49:20|77.1|76.6|77.02|76.52|77.1|76.6|77.02|76.52|12
1736731200000|2025-01-13 01:20:00|79.59|79.09|79.57|79.07|79.59|79.09|79.52|79.02|9
1736740170000|2025-01-13 03:49:30|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|8
1736731210000|2025-01-13 01:20:10|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|4
1736740180000|2025-01-13 03:49:40|76.95|76.45|76.9|76.4|76.99|76.49|76.9|76.4|12
1736731220000|2025-01-13 01:20:20|79.61|79.11|79.67|79.17|79.67|79.17|79.6|79.1|10
1736740190000|2025-01-13 03:49:50|76.91|76.41|76.95|76.45|76.95|76.45|76.91|76.41|7
1736731230000|2025-01-13 01:20:30|79.68|79.18|79.68|79.18|79.68|79.18|79.66|79.16|6
1736740200000|2025-01-13 03:50:00|76.94|76.44|76.9|76.4|76.95|76.45|76.85|76.35|14
1736731240000|2025-01-13 01:20:40|79.67|79.17|79.66|79.16|79.68|79.18|79.66|79.16|4
1736740210000|2025-01-13 03:50:10|76.89|76.39|76.92|76.42|76.92|76.42|76.87|76.37|12
1736731250000|2025-01-13 01:20:50|79.65|79.15|79.62|79.12|79.65|79.15|79.62|79.12|9
1736740220000|2025-01-13 03:50:20|76.93|76.43|76.89|76.39|76.93|76.43|76.89|76.39|7
1736731260000|2025-01-13 01:21:00|79.61|79.11|79.62|79.12|79.62|79.12|79.59|79.09|7
1736740230000|2025-01-13 03:50:30|76.9|76.4|76.9|76.4|76.95|76.45|76.9|76.4|14
1736731270000|2025-01-13 01:21:10|79.63|79.13|79.63|79.13|79.67|79.17|79.62|79.12|11
1736740240000|2025-01-13 03:50:40|76.87|76.37|76.91|76.41|76.94|76.44|76.87|76.37|9
1736731280000|2025-01-13 01:21:20|79.65|79.15|79.66|79.16|79.67|79.17|79.65|79.15|6
1736740250000|2025-01-13 03:50:50|76.93|76.43|76.89|76.39|76.93|76.43|76.89|76.39|7
1736731290000|2025-01-13 01:21:30|79.62|79.12|79.7|79.2|79.7|79.2|79.62|79.12|12
1736740260000|2025-01-13 03:51:00|76.9|76.4|76.86|76.36|76.91|76.41|76.86|76.36|7
1736731300000|2025-01-13 01:21:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736740270000|2025-01-13 03:51:10|76.85|76.35|76.95|76.45|76.95|76.45|76.84|76.34|17
1736731310000|2025-01-13 01:21:50|79.69|79.19|79.69|79.19|79.7|79.2|79.68|79.18|5
1736740280000|2025-01-13 03:51:20|76.96|76.46|76.96|76.46|77.02|76.52|76.96|76.46|8
1736731320000|2025-01-13 01:22:00|79.7|79.2|79.7|79.2|79.7|79.2|79.68|79.18|7
1736740290000|2025-01-13 03:51:30|76.97|76.47|77.02|76.52|77.02|76.52|76.97|76.47|16
1736731330000|2025-01-13 01:22:10|79.69|79.19|79.66|79.16|79.7|79.2|79.66|79.16|7
1736740300000|2025-01-13 03:51:40|77.03|76.53|77.02|76.52|77.03|76.53|77|76.5|11
1736731340000|2025-01-13 01:22:20|79.67|79.17|79.67|79.17|79.68|79.18|79.64|79.14|9
1736740310000|2025-01-13 03:51:50|77.01|76.51|77.04|76.54|77.04|76.54|76.99|76.49|7
1736731350000|2025-01-13 01:22:30|79.68|79.18|79.67|79.17|79.69|79.19|79.67|79.17|6
1736740320000|2025-01-13 03:52:00|77.03|76.53|76.99|76.49|77.03|76.53|76.94|76.44|14
1736731360000|2025-01-13 01:22:40|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736740330000|2025-01-13 03:52:10|77|76.5|77.12|76.62|77.12|76.62|77|76.5|16
1736731370000|2025-01-13 01:22:50|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736740340000|2025-01-13 03:52:20|77.11|76.61|77.14|76.64|77.14|76.64|77.1|76.6|12
1736731380000|2025-01-13 01:23:00|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736740350000|2025-01-13 03:52:30|77.15|76.65|77.15|76.65|77.15|76.65|77.13|76.63|9
1736731390000|2025-01-13 01:23:10|79.72|79.22|79.68|79.18|79.72|79.22|79.68|79.18|7
1736740360000|2025-01-13 03:52:40|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|9
1736731400000|2025-01-13 01:23:20|79.69|79.19|79.77|79.27|79.77|79.27|79.69|79.19|10
1736740370000|2025-01-13 03:52:50|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|8
1736731410000|2025-01-13 01:23:30|79.76|79.26|79.77|79.27|79.78|79.28|79.76|79.26|6
1736740380000|2025-01-13 03:53:00|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|4
1736731420000|2025-01-13 01:23:40|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|4
1736740390000|2025-01-13 03:53:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736731430000|2025-01-13 01:23:50|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|3
1736740400000|2025-01-13 03:53:20|77.14|76.64|77.2|76.7|77.2|76.7|77.14|76.64|5
1736731440000|2025-01-13 01:24:00|79.81|79.31|79.81|79.31|79.82|79.32|79.8|79.3|5
1736740410000|2025-01-13 03:53:30|77.21|76.71|77.2|76.7|77.21|76.71|77.18|76.68|8
1736731450000|2025-01-13 01:24:10|79.8|79.3|79.87|79.37|79.87|79.37|79.8|79.3|7
1736740420000|2025-01-13 03:53:40|77.21|76.71|77.22|76.72|77.23|76.73|77.2|76.7|6
1736731470000|2025-01-13 01:24:30|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|7
1736740430000|2025-01-13 03:53:50|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|4
1736731480000|2025-01-13 01:24:40|79.89|79.39|79.98|79.48|79.98|79.48|79.88|79.38|15
1736740440000|2025-01-13 03:54:00|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|9
1736731490000|2025-01-13 01:24:50|79.99|79.49|79.97|79.47|80|79.5|79.96|79.46|8
1736740450000|2025-01-13 03:54:10|77.19|76.69|77.19|76.69|77.2|76.7|77.19|76.69|3
1736740460000|2025-01-13 03:54:20|77.17|76.67|77.19|76.69|77.19|76.69|77.16|76.66|4
1736731500000|2025-01-13 01:25:00|79.99|79.49|80.02|79.52|80.03|79.53|79.99|79.49|8
1736740470000|2025-01-13 03:54:30|77.18|76.68|77.12|76.62|77.18|76.68|77.12|76.62|9
1736731510000|2025-01-13 01:25:10|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|5
1736740480000|2025-01-13 03:54:40|77.13|76.63|77.19|76.69|77.2|76.7|77.13|76.63|11
1736731520000|2025-01-13 01:25:20|80.03|79.53|80.02|79.52|80.06|79.56|80.02|79.52|11
1736740490000|2025-01-13 03:54:50|77.16|76.66|77.16|76.66|77.19|76.69|77.16|76.66|13
1736731530000|2025-01-13 01:25:30|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|6
1736740500000|2025-01-13 03:55:00|77.15|76.65|77.12|76.62|77.15|76.65|77.12|76.62|4
1736731540000|2025-01-13 01:25:40|80.01|79.51|79.98|79.48|80.01|79.51|79.97|79.47|6
1736740510000|2025-01-13 03:55:10|77.11|76.61|77.05|76.55|77.11|76.61|77.05|76.55|9
1736731550000|2025-01-13 01:25:50|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|4
1736740520000|2025-01-13 03:55:20|77.06|76.56|77.14|76.64|77.14|76.64|77.06|76.56|10
1736731560000|2025-01-13 01:26:00|79.99|79.49|80.01|79.51|80.02|79.52|79.99|79.49|8
1736740530000|2025-01-13 03:55:30|77.15|76.65|77.14|76.64|77.15|76.65|77.13|76.63|4
1736731570000|2025-01-13 01:26:10|80|79.5|80.07|79.57|80.07|79.57|79.97|79.47|11
1736740540000|2025-01-13 03:55:40|77.15|76.65|77.15|76.65|77.15|76.65|77.12|76.62|9
1736731580000|2025-01-13 01:26:20|80.06|79.56|80.08|79.58|80.08|79.58|80.06|79.56|3
1736740560000|2025-01-13 03:56:00|77.14|76.64|77.08|76.58|77.15|76.65|77.08|76.58|11
1736731590000|2025-01-13 01:26:30|80.07|79.57|80.08|79.58|80.09|79.59|80.07|79.57|4
1736740570000|2025-01-13 03:56:10|77.04|76.54|77.04|76.54|77.08|76.58|77.04|76.54|10
1736731600000|2025-01-13 01:26:40|80.09|79.59|80.08|79.58|80.1|79.6|80.08|79.58|5
1736740580000|2025-01-13 03:56:20|77.06|76.56|77.09|76.59|77.09|76.59|77.03|76.53|7
1736731610000|2025-01-13 01:26:50|80.09|79.59|80.08|79.58|80.11|79.61|80.07|79.57|9
1736740590000|2025-01-13 03:56:30|77.1|76.6|77.1|76.6|77.1|76.6|77.1|76.6|1
1736731620000|2025-01-13 01:27:00|80.1|79.6|80.18|79.68|80.18|79.68|80.08|79.58|11
1736740610000|2025-01-13 03:56:50|77.12|76.62|77.14|76.64|77.15|76.65|77.12|76.62|7
1736731630000|2025-01-13 01:27:10|80.17|79.67|80.13|79.63|80.17|79.67|80.13|79.63|6
1736740620000|2025-01-13 03:57:00|77.12|76.62|77.09|76.59|77.12|76.62|77.06|76.56|9
1736731640000|2025-01-13 01:27:20|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1736740630000|2025-01-13 03:57:10|77.08|76.58|77.09|76.59|77.1|76.6|77.08|76.58|4
1736731650000|2025-01-13 01:27:30|80.1|79.6|80.1|79.6|80.1|79.6|80.08|79.58|6
1736740640000|2025-01-13 03:57:20|77.1|76.6|77.15|76.65|77.15|76.65|77.09|76.59|7
1736731660000|2025-01-13 01:27:40|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1736740650000|2025-01-13 03:57:30|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736731670000|2025-01-13 01:27:50|80.08|79.58|80.09|79.59|80.09|79.59|80.07|79.57|4
1736740660000|2025-01-13 03:57:40|77.12|76.62|77.12|76.62|77.13|76.63|77.1|76.6|6
1736731680000|2025-01-13 01:28:00|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|2
1736740670000|2025-01-13 03:57:50|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736731690000|2025-01-13 01:28:10|80.09|79.59|80.07|79.57|80.09|79.59|80.07|79.57|3
1736740680000|2025-01-13 03:58:00|77.13|76.63|77.13|76.63|77.15|76.65|77.13|76.63|5
1736731700000|2025-01-13 01:28:20|80.08|79.58|80.11|79.61|80.11|79.61|80.08|79.58|3
1736740690000|2025-01-13 03:58:10|77.12|76.62|77.12|76.62|77.13|76.63|77.11|76.61|5
1736731710000|2025-01-13 01:28:30|80.1|79.6|80.06|79.56|80.1|79.6|80.05|79.55|7
1736740700000|2025-01-13 03:58:20|77.11|76.61|77.15|76.65|77.15|76.65|77.11|76.61|5
1736731720000|2025-01-13 01:28:40|80.05|79.55|80.05|79.55|80.05|79.55|80.02|79.52|5
1736740710000|2025-01-13 03:58:30|77.16|76.66|77.13|76.63|77.16|76.66|77.12|76.62|8
1736731730000|2025-01-13 01:28:50|80.04|79.54|80.03|79.53|80.04|79.54|80.02|79.52|8
1736740720000|2025-01-13 03:58:40|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1736731740000|2025-01-13 01:29:00|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736740730000|2025-01-13 03:58:50|77.11|76.61|77.12|76.62|77.13|76.63|77.1|76.6|9
1736731750000|2025-01-13 01:29:10|80.03|79.53|80|79.5|80.03|79.53|79.99|79.49|6
1736740740000|2025-01-13 03:59:00|77.13|76.63|77.13|76.63|77.14|76.64|77.13|76.63|3
1736740750000|2025-01-13 03:59:10|77.14|76.64|77.14|76.64|77.15|76.65|77.14|76.64|3
1736731760000|2025-01-13 01:29:20|79.99|79.49|79.94|79.44|79.99|79.49|79.93|79.43|8
1736740760000|2025-01-13 03:59:20|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1736731770000|2025-01-13 01:29:30|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736740770000|2025-01-13 03:59:30|77.15|76.65|77.12|76.62|77.15|76.65|77.12|76.62|12
1736731780000|2025-01-13 01:29:40|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|4
1736740780000|2025-01-13 03:59:40|77.11|76.61|77.08|76.58|77.12|76.62|77.06|76.56|7
1736731790000|2025-01-13 01:29:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736740790000|2025-01-13 03:59:50|77.09|76.59|77.05|76.55|77.1|76.6|77.05|76.55|8
1736731800000|2025-01-13 01:30:00|79.94|79.44|79.94|79.44|79.95|79.45|79.93|79.43|5
1736740800000|2025-01-13 04:00:00|77.03|76.53|77|76.5|77.04|76.54|76.96|76.46|12
1736731810000|2025-01-13 01:30:10|79.95|79.45|79.98|79.48|79.99|79.49|79.94|79.44|7
1736740810000|2025-01-13 04:00:10|76.95|76.45|76.99|76.49|77.01|76.51|76.94|76.44|18
1736731820000|2025-01-13 01:30:20|79.99|79.49|79.97|79.47|80|79.5|79.97|79.47|5
1736740820000|2025-01-13 04:00:20|77.01|76.51|76.95|76.45|77.01|76.51|76.95|76.45|11
1736731830000|2025-01-13 01:30:30|79.96|79.46|79.84|79.34|79.96|79.46|79.84|79.34|13
1736740830000|2025-01-13 04:00:30|76.96|76.46|76.91|76.41|76.96|76.46|76.91|76.41|6
1736731840000|2025-01-13 01:30:40|79.83|79.33|79.81|79.31|79.83|79.33|79.8|79.3|6
1736740840000|2025-01-13 04:00:40|76.9|76.4|76.89|76.39|76.91|76.41|76.89|76.39|10
1736731850000|2025-01-13 01:30:50|79.83|79.33|79.86|79.36|79.86|79.36|79.83|79.33|11
1736740850000|2025-01-13 04:00:50|76.9|76.4|76.9|76.4|76.93|76.43|76.89|76.39|9
1736731860000|2025-01-13 01:31:00|79.87|79.37|79.83|79.33|79.88|79.38|79.83|79.33|9
1736740860000|2025-01-13 04:01:00|76.91|76.41|76.9|76.4|76.91|76.41|76.87|76.37|9
1736731870000|2025-01-13 01:31:10|79.82|79.32|79.87|79.37|79.87|79.37|79.81|79.31|11
1736740870000|2025-01-13 04:01:10|76.89|76.39|76.99|76.49|76.99|76.49|76.89|76.39|12
1736731880000|2025-01-13 01:31:20|79.86|79.36|79.81|79.31|79.87|79.37|79.8|79.3|11
1736740880000|2025-01-13 04:01:20|77|76.5|76.91|76.41|77|76.5|76.91|76.41|13
1736731890000|2025-01-13 01:31:30|79.82|79.32|79.81|79.31|79.82|79.32|79.79|79.29|4
1736740890000|2025-01-13 04:01:30|76.9|76.4|76.9|76.4|76.91|76.41|76.88|76.38|7
1736731900000|2025-01-13 01:31:40|79.8|79.3|79.91|79.41|79.91|79.41|79.8|79.3|10
1736740900000|2025-01-13 04:01:40|76.89|76.39|76.84|76.34|76.89|76.39|76.84|76.34|12
1736731910000|2025-01-13 01:31:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736740910000|2025-01-13 04:01:50|76.83|76.33|76.82|76.32|76.83|76.33|76.81|76.31|6
1736731920000|2025-01-13 01:32:00|79.92|79.42|79.98|79.48|79.98|79.48|79.92|79.42|4
1736740920000|2025-01-13 04:02:00|76.83|76.33|76.94|76.44|76.94|76.44|76.83|76.33|10
1736731930000|2025-01-13 01:32:10|79.99|79.49|80.07|79.57|80.07|79.57|79.98|79.48|9
1736740930000|2025-01-13 04:02:10|76.93|76.43|76.9|76.4|76.94|76.44|76.89|76.39|10
1736731940000|2025-01-13 01:32:20|80.06|79.56|80.12|79.62|80.12|79.62|80.06|79.56|6
1736740940000|2025-01-13 04:02:20|76.92|76.42|77.03|76.53|77.05|76.55|76.92|76.42|13
1736731950000|2025-01-13 01:32:30|80.11|79.61|80.16|79.66|80.18|79.68|80.11|79.61|5
1736740950000|2025-01-13 04:02:30|77.04|76.54|77.08|76.58|77.09|76.59|77.04|76.54|9
1736731960000|2025-01-13 01:32:40|80.13|79.63|80.1|79.6|80.13|79.63|80.1|79.6|6
1736740960000|2025-01-13 04:02:40|77.09|76.59|77.14|76.64|77.14|76.64|77.09|76.59|6
1736731970000|2025-01-13 01:32:50|80.09|79.59|80.09|79.59|80.09|79.59|80.07|79.57|7
1736740970000|2025-01-13 04:02:50|77.16|76.66|77.14|76.64|77.17|76.67|77.14|76.64|5
1736731980000|2025-01-13 01:33:00|80.1|79.6|80.11|79.61|80.12|79.62|80.1|79.6|8
1736740980000|2025-01-13 04:03:00|77.15|76.65|77.23|76.73|77.23|76.73|77.14|76.64|12
1736731990000|2025-01-13 01:33:10|80.12|79.62|80.21|79.71|80.21|79.71|80.12|79.62|9
1736740990000|2025-01-13 04:03:10|77.24|76.74|77.29|76.79|77.29|76.79|77.24|76.74|12
1736732000000|2025-01-13 01:33:20|80.2|79.7|80.2|79.7|80.2|79.7|80.17|79.67|10
1736741000000|2025-01-13 04:03:20|77.28|76.78|77.29|76.79|77.29|76.79|77.24|76.74|8
1736732010000|2025-01-13 01:33:30|80.21|79.71|80.19|79.69|80.22|79.72|80.19|79.69|6
1736741010000|2025-01-13 04:03:30|77.3|76.8|77.25|76.75|77.3|76.8|77.24|76.74|11
1736732020000|2025-01-13 01:33:40|80.18|79.68|80.2|79.7|80.2|79.7|80.18|79.68|3
1736741020000|2025-01-13 04:03:40|77.26|76.76|77.3|76.8|77.3|76.8|77.26|76.76|5
1736732030000|2025-01-13 01:33:50|80.21|79.71|80.22|79.72|80.23|79.73|80.21|79.71|4
1736741030000|2025-01-13 04:03:50|77.29|76.79|77.29|76.79|77.3|76.8|77.29|76.79|5
1736732040000|2025-01-13 01:34:00|80.23|79.73|80.22|79.72|80.23|79.73|80.22|79.72|2
1736741040000|2025-01-13 04:04:00|77.24|76.74|77.3|76.8|77.3|76.8|77.24|76.74|7
1736732050000|2025-01-13 01:34:10|80.24|79.74|80.27|79.77|80.27|79.77|80.24|79.74|5
1736741050000|2025-01-13 04:04:10|77.32|76.82|77.33|76.83|77.33|76.83|77.32|76.82|2
1736732060000|2025-01-13 01:34:20|80.28|79.78|80.22|79.72|80.28|79.78|80.22|79.72|6
1736741060000|2025-01-13 04:04:20|77.32|76.82|77.31|76.81|77.32|76.82|77.3|76.8|4
1736732070000|2025-01-13 01:34:30|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|4
1736741070000|2025-01-13 04:04:30|77.3|76.8|77.24|76.74|77.3|76.8|77.21|76.71|13
1736732080000|2025-01-13 01:34:40|80.21|79.71|80.21|79.71|80.22|79.72|80.21|79.71|5
1736741080000|2025-01-13 04:04:40|77.25|76.75|77.23|76.73|77.25|76.75|77.23|76.73|7
1736732090000|2025-01-13 01:34:50|80.22|79.72|80.26|79.76|80.28|79.78|80.22|79.72|8
1736741090000|2025-01-13 04:04:50|77.24|76.74|77.27|76.77|77.27|76.77|77.23|76.73|6
1736732100000|2025-01-13 01:35:00|80.27|79.77|80.2|79.7|80.27|79.77|80.2|79.7|9
1736732110000|2025-01-13 01:35:10|80.19|79.69|80.18|79.68|80.19|79.69|80.17|79.67|4
1736741100000|2025-01-13 04:05:00|77.28|76.78|77.38|76.88|77.38|76.88|77.28|76.78|12
1736732120000|2025-01-13 01:35:20|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1736741110000|2025-01-13 04:05:10|77.37|76.87|77.4|76.9|77.4|76.9|77.35|76.85|8
1736732130000|2025-01-13 01:35:30|80.2|79.7|80.23|79.73|80.23|79.73|80.2|79.7|6
1736741120000|2025-01-13 04:05:20|77.39|76.89|77.39|76.89|77.4|76.9|77.38|76.88|4
1736732140000|2025-01-13 01:35:40|80.22|79.72|80.17|79.67|80.22|79.72|80.17|79.67|7
1736741130000|2025-01-13 04:05:30|77.38|76.88|77.34|76.84|77.38|76.88|77.34|76.84|5
1736732150000|2025-01-13 01:35:50|80.13|79.63|80.09|79.59|80.18|79.68|80.09|79.59|14
1736741140000|2025-01-13 04:05:40|77.35|76.85|77.38|76.88|77.39|76.89|77.34|76.84|8
1736732160000|2025-01-13 01:36:00|80.08|79.58|80.07|79.57|80.08|79.58|80.03|79.53|15
1736741150000|2025-01-13 04:05:50|77.39|76.89|77.38|76.88|77.39|76.89|77.37|76.87|4
1736732170000|2025-01-13 01:36:10|80.06|79.56|80.02|79.52|80.07|79.57|80.02|79.52|8
1736741160000|2025-01-13 04:06:00|77.37|76.87|77.35|76.85|77.38|76.88|77.34|76.84|10
1736732180000|2025-01-13 01:36:20|80.03|79.53|80.04|79.54|80.07|79.57|80.03|79.53|8
1736741170000|2025-01-13 04:06:10|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1736732190000|2025-01-13 01:36:30|80.05|79.55|80.06|79.56|80.07|79.57|80.04|79.54|9
1736741180000|2025-01-13 04:06:20|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|5
1736732200000|2025-01-13 01:36:40|80.05|79.55|80.03|79.53|80.07|79.57|80.02|79.52|7
1736741190000|2025-01-13 04:06:30|77.33|76.83|77.3|76.8|77.33|76.83|77.29|76.79|10
1736732210000|2025-01-13 01:36:50|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1736741220000|2025-01-13 04:07:00|77.31|76.81|77.29|76.79|77.33|76.83|77.29|76.79|7
1736732220000|2025-01-13 01:37:00|80.02|79.52|80|79.5|80.02|79.52|80|79.5|3
1736741230000|2025-01-13 04:07:10|77.28|76.78|77.29|76.79|77.3|76.8|77.25|76.75|11
1736732230000|2025-01-13 01:37:10|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|6
1736741240000|2025-01-13 04:07:20|77.3|76.8|77.28|76.78|77.31|76.81|77.28|76.78|8
1736732240000|2025-01-13 01:37:20|79.97|79.47|79.92|79.42|79.98|79.48|79.92|79.42|7
1736741250000|2025-01-13 04:07:30|77.27|76.77|77.25|76.75|77.27|76.77|77.23|76.73|11
1736732250000|2025-01-13 01:37:30|79.93|79.43|79.94|79.44|79.94|79.44|79.92|79.42|4
1736741260000|2025-01-13 04:07:40|77.27|76.77|77.32|76.82|77.32|76.82|77.27|76.77|5
1736732260000|2025-01-13 01:37:40|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736741270000|2025-01-13 04:07:50|77.33|76.83|77.35|76.85|77.35|76.85|77.33|76.83|5
1736732270000|2025-01-13 01:37:50|79.93|79.43|79.92|79.42|79.94|79.44|79.92|79.42|4
1736741280000|2025-01-13 04:08:00|77.39|76.89|77.41|76.91|77.42|76.92|77.39|76.89|5
1736732280000|2025-01-13 01:38:00|79.91|79.41|79.92|79.42|79.93|79.43|79.91|79.41|8
1736741290000|2025-01-13 04:08:10|77.4|76.9|77.38|76.88|77.4|76.9|77.38|76.88|3
1736732290000|2025-01-13 01:38:10|79.91|79.41|79.84|79.34|79.91|79.41|79.84|79.34|13
1736741300000|2025-01-13 04:08:20|77.4|76.9|77.4|76.9|77.4|76.9|77.35|76.85|12
1736732300000|2025-01-13 01:38:20|79.85|79.35|79.81|79.31|79.85|79.35|79.81|79.31|5
1736741310000|2025-01-13 04:08:30|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|3
1736732310000|2025-01-13 01:38:30|79.8|79.3|79.8|79.3|79.8|79.3|79.78|79.28|6
1736741320000|2025-01-13 04:08:40|77.44|76.94|77.41|76.91|77.44|76.94|77.41|76.91|9
1736732320000|2025-01-13 01:38:40|79.75|79.25|79.8|79.3|79.8|79.3|79.74|79.24|6
1736741330000|2025-01-13 04:08:50|77.4|76.9|77.39|76.89|77.4|76.9|77.39|76.89|6
1736732330000|2025-01-13 01:38:50|79.79|79.29|79.82|79.32|79.82|79.32|79.79|79.29|8
1736741340000|2025-01-13 04:09:00|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1736732340000|2025-01-13 01:39:00|79.83|79.33|79.87|79.37|79.92|79.42|79.83|79.33|10
1736741350000|2025-01-13 04:09:10|77.36|76.86|77.42|76.92|77.42|76.92|77.36|76.86|6
1736732350000|2025-01-13 01:39:10|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|5
1736741360000|2025-01-13 04:09:20|77.41|76.91|77.41|76.91|77.42|76.92|77.41|76.91|3
1736732360000|2025-01-13 01:39:20|79.84|79.34|79.83|79.33|79.87|79.37|79.82|79.32|10
1736741370000|2025-01-13 04:09:30|77.42|76.92|77.44|76.94|77.45|76.95|77.42|76.92|5
1736732370000|2025-01-13 01:39:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736741380000|2025-01-13 04:09:40|77.45|76.95|77.43|76.93|77.45|76.95|77.42|76.92|6
1736732380000|2025-01-13 01:39:40|79.85|79.35|79.8|79.3|79.85|79.35|79.8|79.3|6
1736741390000|2025-01-13 04:09:50|77.44|76.94|77.43|76.93|77.45|76.95|77.43|76.93|4
1736732390000|2025-01-13 01:39:50|79.79|79.29|79.79|79.29|79.79|79.29|79.78|79.28|7
1736741400000|2025-01-13 04:10:00|77.44|76.94|77.46|76.96|77.48|76.98|77.44|76.94|4
1736732400000|2025-01-13 01:40:00|79.78|79.28|79.74|79.24|79.79|79.29|79.74|79.24|13
1736741410000|2025-01-13 04:10:10|77.47|76.97|77.4|76.9|77.47|76.97|77.4|76.9|10
1736732410000|2025-01-13 01:40:10|79.73|79.23|79.64|79.14|79.74|79.24|79.64|79.14|16
1736741420000|2025-01-13 04:10:20|77.39|76.89|77.34|76.84|77.39|76.89|77.34|76.84|6
1736732420000|2025-01-13 01:40:20|79.63|79.13|79.63|79.13|79.63|79.13|79.62|79.12|3
1736741430000|2025-01-13 04:10:30|77.33|76.83|77.33|76.83|77.35|76.85|77.33|76.83|13
1736732430000|2025-01-13 01:40:30|79.66|79.16|79.67|79.17|79.69|79.19|79.66|79.16|8
1736741440000|2025-01-13 04:10:40|77.32|76.82|77.37|76.87|77.37|76.87|77.32|76.82|10
1736732440000|2025-01-13 01:40:40|79.66|79.16|79.63|79.13|79.66|79.16|79.63|79.13|4
1736741450000|2025-01-13 04:10:50|77.38|76.88|77.5|77|77.5|77|77.38|76.88|11
1736732450000|2025-01-13 01:40:50|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736741460000|2025-01-13 04:11:00|77.51|77.01|77.54|77.04|77.54|77.04|77.51|77.01|6
1736732460000|2025-01-13 01:41:00|79.6|79.1|79.52|79.02|79.6|79.1|79.51|79.01|7
1736741470000|2025-01-13 04:11:10|77.55|77.05|77.52|77.02|77.55|77.05|77.52|77.02|6
1736732470000|2025-01-13 01:41:10|79.51|79.01|79.48|78.98|79.52|79.02|79.48|78.98|8
1736741480000|2025-01-13 04:11:20|77.53|77.03|77.53|77.03|77.53|77.03|77.52|77.02|3
1736732480000|2025-01-13 01:41:20|79.47|78.97|79.47|78.97|79.48|78.98|79.44|78.94|9
1736741490000|2025-01-13 04:11:30|77.54|77.04|77.61|77.11|77.61|77.11|77.54|77.04|8
1736732490000|2025-01-13 01:41:30|79.48|78.98|79.52|79.02|79.53|79.03|79.48|78.98|8
1736741500000|2025-01-13 04:11:40|77.59|77.09|77.59|77.09|77.6|77.1|77.59|77.09|5
1736732500000|2025-01-13 01:41:40|79.51|79.01|79.44|78.94|79.51|79.01|79.44|78.94|10
1736741510000|2025-01-13 04:11:50|77.6|77.1|77.63|77.13|77.63|77.13|77.6|77.1|7
1736732510000|2025-01-13 01:41:50|79.43|78.93|79.44|78.94|79.48|78.98|79.43|78.93|6
1736741520000|2025-01-13 04:12:00|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1736732520000|2025-01-13 01:42:00|79.43|78.93|79.42|78.92|79.43|78.93|79.41|78.91|3
1736741530000|2025-01-13 04:12:10|77.65|77.15|77.63|77.13|77.66|77.16|77.63|77.13|5
1736732530000|2025-01-13 01:42:10|79.43|78.93|79.38|78.88|79.43|78.93|79.38|78.88|8
1736741540000|2025-01-13 04:12:20|77.62|77.12|77.64|77.14|77.64|77.14|77.62|77.12|3
1736732540000|2025-01-13 01:42:20|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|4
1736741550000|2025-01-13 04:12:30|77.63|77.13|77.6|77.1|77.64|77.14|77.6|77.1|10
1736732550000|2025-01-13 01:42:30|79.37|78.87|79.38|78.88|79.41|78.91|79.37|78.87|5
1736741560000|2025-01-13 04:12:40|77.59|77.09|77.57|77.07|77.6|77.1|77.56|77.06|7
1736732560000|2025-01-13 01:42:40|79.39|78.89|79.45|78.95|79.45|78.95|79.39|78.89|11
1736741570000|2025-01-13 04:12:50|77.56|77.06|77.54|77.04|77.56|77.06|77.54|77.04|6
1736741580000|2025-01-13 04:13:00|77.55|77.05|77.61|77.11|77.61|77.11|77.55|77.05|7
1736741590000|2025-01-13 04:13:10|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1736741600000|2025-01-13 04:13:20|77.61|77.11|77.59|77.09|77.61|77.11|77.59|77.09|3
1736741610000|2025-01-13 04:13:30|77.58|77.08|77.56|77.06|77.58|77.08|77.55|77.05|9
1736741620000|2025-01-13 04:13:40|77.57|77.07|77.56|77.06|77.6|77.1|77.55|77.05|9
1736741630000|2025-01-13 04:13:50|77.58|77.08|77.59|77.09|77.59|77.09|77.56|77.06|9
1736732570000|2025-01-13 01:42:50|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|4
1736741640000|2025-01-13 04:14:00|77.58|77.08|77.54|77.04|77.58|77.08|77.53|77.03|6
1736732580000|2025-01-13 01:43:00|79.48|78.98|79.57|79.07|79.57|79.07|79.48|78.98|7
1736741650000|2025-01-13 04:14:10|77.53|77.03|77.53|77.03|77.53|77.03|77.52|77.02|5
1736732590000|2025-01-13 01:43:10|79.56|79.06|79.52|79.02|79.58|79.08|79.52|79.02|14
1736741660000|2025-01-13 04:14:20|77.52|77.02|77.51|77.01|77.52|77.02|77.51|77.01|2
1736732600000|2025-01-13 01:43:20|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|6
1736741680000|2025-01-13 04:14:40|77.5|77|77.5|77|77.5|77|77.5|77|1
1736732610000|2025-01-13 01:43:30|79.51|79.01|79.49|78.99|79.51|79.01|79.48|78.98|10
1736741690000|2025-01-13 04:14:50|77.51|77.01|77.55|77.05|77.55|77.05|77.51|77.01|7
1736732620000|2025-01-13 01:43:40|79.5|79|79.51|79.01|79.51|79.01|79.5|79|4
1736741700000|2025-01-13 04:15:00|77.54|77.04|77.57|77.07|77.58|77.08|77.53|77.03|13
1736732630000|2025-01-13 01:43:50|79.53|79.03|79.57|79.07|79.58|79.08|79.52|79.02|9
1736741710000|2025-01-13 04:15:10|77.59|77.09|77.65|77.15|77.65|77.15|77.59|77.09|6
1736732640000|2025-01-13 01:44:00|79.56|79.06|79.56|79.06|79.58|79.08|79.54|79.04|9
1736741720000|2025-01-13 04:15:20|77.64|77.14|77.62|77.12|77.65|77.15|77.59|77.09|15
1736732650000|2025-01-13 01:44:10|79.58|79.08|79.53|79.03|79.59|79.09|79.52|79.02|10
1736741730000|2025-01-13 04:15:30|77.61|77.11|77.56|77.06|77.61|77.11|77.55|77.05|8
1736732660000|2025-01-13 01:44:20|79.52|79.02|79.52|79.02|79.53|79.03|79.5|79|8
1736741740000|2025-01-13 04:15:40|77.57|77.07|77.58|77.08|77.58|77.08|77.57|77.07|2
1736732670000|2025-01-13 01:44:30|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1736741750000|2025-01-13 04:15:50|77.59|77.09|77.61|77.11|77.62|77.12|77.59|77.09|7
1736732680000|2025-01-13 01:44:40|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1736741760000|2025-01-13 04:16:00|77.62|77.12|77.66|77.16|77.66|77.16|77.62|77.12|7
1736732690000|2025-01-13 01:44:50|79.51|79.01|79.52|79.02|79.53|79.03|79.51|79.01|5
1736741770000|2025-01-13 04:16:10|77.69|77.19|77.72|77.22|77.72|77.22|77.68|77.18|10
1736741780000|2025-01-13 04:16:20|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|2
1736732700000|2025-01-13 01:45:00|79.53|79.03|79.56|79.06|79.56|79.06|79.52|79.02|6
1736741790000|2025-01-13 04:16:30|77.71|77.21|77.73|77.23|77.73|77.23|77.71|77.21|3
1736732710000|2025-01-13 01:45:10|79.55|79.05|79.58|79.08|79.58|79.08|79.52|79.02|14
1736741800000|2025-01-13 04:16:40|77.74|77.24|77.71|77.21|77.74|77.24|77.71|77.21|3
1736732720000|2025-01-13 01:45:20|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736741810000|2025-01-13 04:16:50|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736732730000|2025-01-13 01:45:30|79.59|79.09|79.63|79.13|79.64|79.14|79.59|79.09|5
1736741820000|2025-01-13 04:17:00|77.73|77.23|77.79|77.29|77.79|77.29|77.73|77.23|5
1736732740000|2025-01-13 01:45:40|79.64|79.14|79.66|79.16|79.67|79.17|79.64|79.14|6
1736741830000|2025-01-13 04:17:10|77.81|77.31|77.8|77.3|77.81|77.31|77.8|77.3|2
1736732750000|2025-01-13 01:45:50|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|5
1736741840000|2025-01-13 04:17:20|77.79|77.29|77.81|77.31|77.81|77.31|77.79|77.29|5
1736732760000|2025-01-13 01:46:00|79.68|79.18|79.7|79.2|79.71|79.21|79.68|79.18|11
1736741850000|2025-01-13 04:17:30|77.82|77.32|77.82|77.32|77.85|77.35|77.82|77.32|7
1736732770000|2025-01-13 01:46:10|79.71|79.21|79.69|79.19|79.71|79.21|79.69|79.19|5
1736741860000|2025-01-13 04:17:40|77.83|77.33|77.79|77.29|77.83|77.33|77.79|77.29|5
1736732780000|2025-01-13 01:46:20|79.68|79.18|79.69|79.19|79.7|79.2|79.68|79.18|6
1736741870000|2025-01-13 04:17:50|77.8|77.3|77.76|77.26|77.8|77.3|77.76|77.26|3
1736741880000|2025-01-13 04:18:00|77.75|77.25|77.79|77.29|77.79|77.29|77.75|77.25|4
1736732790000|2025-01-13 01:46:30|79.68|79.18|79.69|79.19|79.7|79.2|79.68|79.18|4
1736741890000|2025-01-13 04:18:10|77.8|77.3|77.82|77.32|77.82|77.32|77.8|77.3|3
1736732800000|2025-01-13 01:46:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736741900000|2025-01-13 04:18:20|77.83|77.33|77.84|77.34|77.84|77.34|77.82|77.32|4
1736732810000|2025-01-13 01:46:50|79.68|79.18|79.61|79.11|79.68|79.18|79.61|79.11|4
1736741910000|2025-01-13 04:18:30|77.83|77.33|77.83|77.33|77.83|77.33|77.83|77.33|1
1736732820000|2025-01-13 01:47:00|79.6|79.1|79.63|79.13|79.64|79.14|79.6|79.1|10
1736741920000|2025-01-13 04:18:40|77.82|77.32|77.82|77.32|77.83|77.33|77.82|77.32|3
1736732830000|2025-01-13 01:47:10|79.61|79.11|79.54|79.04|79.61|79.11|79.53|79.03|12
1736741930000|2025-01-13 04:18:50|77.81|77.31|77.79|77.29|77.81|77.31|77.77|77.27|9
1736732840000|2025-01-13 01:47:20|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1736741940000|2025-01-13 04:19:00|77.8|77.3|77.82|77.32|77.82|77.32|77.79|77.29|5
1736732850000|2025-01-13 01:47:30|79.49|78.99|79.5|79|79.5|79|79.46|78.96|9
1736741950000|2025-01-13 04:19:10|77.81|77.31|77.82|77.32|77.82|77.32|77.81|77.31|4
1736732860000|2025-01-13 01:47:40|79.49|78.99|79.49|78.99|79.5|79|79.49|78.99|7
1736741960000|2025-01-13 04:19:20|77.81|77.31|77.8|77.3|77.81|77.31|77.8|77.3|4
1736732870000|2025-01-13 01:47:50|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736741980000|2025-01-13 04:19:40|77.79|77.29|77.75|77.25|77.79|77.29|77.75|77.25|4
1736732880000|2025-01-13 01:48:00|79.49|78.99|79.52|79.02|79.52|79.02|79.44|78.94|13
1736742000000|2025-01-13 04:20:00|77.74|77.24|77.79|77.29|77.79|77.29|77.74|77.24|10
1736732890000|2025-01-13 01:48:10|79.53|79.03|79.53|79.03|79.53|79.03|79.49|78.99|7
1736742010000|2025-01-13 04:20:10|77.78|77.28|77.75|77.25|77.79|77.29|77.74|77.24|7
1736732900000|2025-01-13 01:48:20|79.54|79.04|79.58|79.08|79.58|79.08|79.53|79.03|6
1736742020000|2025-01-13 04:20:20|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|2
1736732910000|2025-01-13 01:48:30|79.57|79.07|79.49|78.99|79.57|79.07|79.48|78.98|11
1736742030000|2025-01-13 04:20:30|77.75|77.25|77.74|77.24|77.75|77.25|77.73|77.23|6
1736732920000|2025-01-13 01:48:40|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736742040000|2025-01-13 04:20:40|77.75|77.25|77.78|77.28|77.78|77.28|77.75|77.25|3
1736732930000|2025-01-13 01:48:50|79.47|78.97|79.47|78.97|79.49|78.99|79.47|78.97|5
1736742050000|2025-01-13 04:20:50|77.77|77.27|77.78|77.28|77.78|77.28|77.75|77.25|9
1736732940000|2025-01-13 01:49:00|79.46|78.96|79.42|78.92|79.48|78.98|79.42|78.92|8
1736742060000|2025-01-13 04:21:00|77.77|77.27|77.84|77.34|77.84|77.34|77.75|77.25|19
1736732950000|2025-01-13 01:49:10|79.41|78.91|79.3|78.8|79.43|78.93|79.3|78.8|14
1736742070000|2025-01-13 04:21:10|77.83|77.33|77.76|77.26|77.83|77.33|77.76|77.26|13
1736742080000|2025-01-13 04:21:20|77.75|77.25|77.78|77.28|77.78|77.28|77.75|77.25|4
1736732960000|2025-01-13 01:49:20|79.31|78.81|79.31|78.81|79.33|78.83|79.29|78.79|13
1736742090000|2025-01-13 04:21:30|77.77|77.27|77.77|77.27|77.77|77.27|77.75|77.25|3
1736732970000|2025-01-13 01:49:30|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|10
1736742100000|2025-01-13 04:21:40|77.79|77.29|77.79|77.29|77.79|77.29|77.79|77.29|1
1736732980000|2025-01-13 01:49:40|79.28|78.78|79.23|78.73|79.28|78.78|79.23|78.73|7
1736742110000|2025-01-13 04:21:50|77.78|77.28|77.78|77.28|77.78|77.28|77.78|77.28|1
1736732990000|2025-01-13 01:49:50|79.22|78.72|79.05|78.55|79.23|78.73|79.05|78.55|15
1736742120000|2025-01-13 04:22:00|77.79|77.29|77.83|77.33|77.84|77.34|77.79|77.29|8
1736733000000|2025-01-13 01:50:00|79.04|78.54|79.03|78.53|79.08|78.58|79.03|78.53|13
1736742130000|2025-01-13 04:22:10|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1736733010000|2025-01-13 01:50:10|79.04|78.54|79.1|78.6|79.12|78.62|79.04|78.54|12
1736742140000|2025-01-13 04:22:20|77.84|77.34|77.83|77.33|77.85|77.35|77.82|77.32|8
1736733020000|2025-01-13 01:50:20|79.11|78.61|79.29|78.79|79.29|78.79|79.11|78.61|13
1736742150000|2025-01-13 04:22:30|77.84|77.34|77.82|77.32|77.84|77.34|77.82|77.32|3
1736742160000|2025-01-13 04:22:40|77.81|77.31|77.77|77.27|77.81|77.31|77.77|77.27|5
1736733030000|2025-01-13 01:50:30|79.28|78.78|79.15|78.65|79.28|78.78|79.14|78.64|18
1736742170000|2025-01-13 04:22:50|77.75|77.25|77.73|77.23|77.75|77.25|77.72|77.22|5
1736733040000|2025-01-13 01:50:40|79.14|78.64|79.1|78.6|79.15|78.65|79.09|78.59|10
1736742180000|2025-01-13 04:23:00|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736733050000|2025-01-13 01:50:50|79.11|78.61|79.15|78.65|79.17|78.67|79.11|78.61|5
1736742190000|2025-01-13 04:23:10|77.76|77.26|77.79|77.29|77.8|77.3|77.75|77.25|7
1736733060000|2025-01-13 01:51:00|79.14|78.64|79.1|78.6|79.2|78.7|79.1|78.6|11
1736742200000|2025-01-13 04:23:20|77.78|77.28|77.8|77.3|77.8|77.3|77.78|77.28|3
1736733070000|2025-01-13 01:51:10|79.09|78.59|79.1|78.6|79.1|78.6|79.04|78.54|14
1736742210000|2025-01-13 04:23:30|77.81|77.31|77.87|77.37|77.87|77.37|77.81|77.31|8
1736733080000|2025-01-13 01:51:20|79.09|78.59|79.02|78.52|79.09|78.59|78.99|78.49|10
1736742220000|2025-01-13 04:23:40|77.88|77.38|77.85|77.35|77.89|77.39|77.85|77.35|6
1736733090000|2025-01-13 01:51:30|79.03|78.53|79.08|78.58|79.08|78.58|79.02|78.52|12
1736742230000|2025-01-13 04:23:50|77.84|77.34|77.84|77.34|77.84|77.34|77.83|77.33|5
1736733100000|2025-01-13 01:51:40|79.09|78.59|79.08|78.58|79.13|78.63|79.05|78.55|15
1736742240000|2025-01-13 04:24:00|77.85|77.35|77.92|77.42|77.92|77.42|77.85|77.35|11
1736733110000|2025-01-13 01:51:50|79.09|78.59|79.1|78.6|79.14|78.64|79.09|78.59|9
1736742250000|2025-01-13 04:24:10|77.93|77.43|77.92|77.42|77.93|77.43|77.92|77.42|2
1736733120000|2025-01-13 01:52:00|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|9
1736742260000|2025-01-13 04:24:20|77.93|77.43|77.96|77.46|77.96|77.46|77.93|77.43|3
1736733130000|2025-01-13 01:52:10|79.07|78.57|79.13|78.63|79.14|78.64|79.07|78.57|7
1736742270000|2025-01-13 04:24:30|77.95|77.45|77.95|77.45|77.95|77.45|77.95|77.45|1
1736742290000|2025-01-13 04:24:50|77.93|77.43|77.96|77.46|77.96|77.46|77.93|77.43|4
1736733140000|2025-01-13 01:52:20|79.14|78.64|79.14|78.64|79.17|78.67|79.14|78.64|8
1736742300000|2025-01-13 04:25:00|77.98|77.48|78|77.5|78|77.5|77.98|77.48|2
1736733150000|2025-01-13 01:52:30|79.15|78.65|79.2|78.7|79.2|78.7|79.14|78.64|10
1736742310000|2025-01-13 04:25:10|78.01|77.51|78.02|77.52|78.03|77.53|78.01|77.51|4
1736733160000|2025-01-13 01:52:40|79.21|78.71|79.2|78.7|79.21|78.71|79.15|78.65|12
1736742320000|2025-01-13 04:25:20|78.01|77.51|78.02|77.52|78.04|77.54|78.01|77.51|12
1736733170000|2025-01-13 01:52:50|79.19|78.69|79.09|78.59|79.19|78.69|79.09|78.59|8
1736742330000|2025-01-13 04:25:30|78.03|77.53|78.05|77.55|78.06|77.56|78.02|77.52|5
1736733180000|2025-01-13 01:53:00|79.1|78.6|79.14|78.64|79.14|78.64|79.09|78.59|7
1736742340000|2025-01-13 04:25:40|78.06|77.56|78.07|77.57|78.07|77.57|78.05|77.55|3
1736742350000|2025-01-13 04:25:50|78.08|77.58|78.14|77.64|78.14|77.64|78.08|77.58|9
1736733190000|2025-01-13 01:53:10|79.13|78.63|79.1|78.6|79.13|78.63|79.08|78.58|8
1736742360000|2025-01-13 04:26:00|78.15|77.65|78.21|77.71|78.22|77.72|78.15|77.65|8
1736733200000|2025-01-13 01:53:20|79.11|78.61|79.19|78.69|79.2|78.7|79.11|78.61|11
1736742370000|2025-01-13 04:26:10|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1736733210000|2025-01-13 01:53:30|79.18|78.68|79.15|78.65|79.18|78.68|79.13|78.63|11
1736742380000|2025-01-13 04:26:20|78.18|77.68|78.13|77.63|78.18|77.68|78.13|77.63|8
1736733220000|2025-01-13 01:53:40|79.14|78.64|79.08|78.58|79.14|78.64|79.08|78.58|6
1736742390000|2025-01-13 04:26:30|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1736742400000|2025-01-13 04:26:40|78.15|77.65|78.22|77.72|78.22|77.72|78.15|77.65|8
1736742410000|2025-01-13 04:26:50|78.21|77.71|78.17|77.67|78.21|77.71|78.17|77.67|7
1736742420000|2025-01-13 04:27:00|78.18|77.68|78.16|77.66|78.18|77.68|78.14|77.64|10
1736742430000|2025-01-13 04:27:10|78.15|77.65|78.14|77.64|78.15|77.65|78.14|77.64|2
1736742440000|2025-01-13 04:27:20|78.15|77.65|78.12|77.62|78.16|77.66|78.12|77.62|6
1736742450000|2025-01-13 04:27:30|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736733230000|2025-01-13 01:53:50|79.07|78.57|79.01|78.51|79.07|78.57|79.01|78.51|6
1736742460000|2025-01-13 04:27:40|78.12|77.62|78.09|77.59|78.12|77.62|78.08|77.58|6
1736733240000|2025-01-13 01:54:00|79|78.5|78.95|78.45|79|78.5|78.93|78.43|7
1736742470000|2025-01-13 04:27:50|78.08|77.58|78.08|77.58|78.08|77.58|78.08|77.58|1
1736742480000|2025-01-13 04:28:00|78.09|77.59|78.12|77.62|78.12|77.62|78.09|77.59|3
1736733250000|2025-01-13 01:54:10|78.94|78.44|78.95|78.45|78.98|78.48|78.94|78.44|7
1736742490000|2025-01-13 04:28:10|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736733260000|2025-01-13 01:54:20|78.96|78.46|78.95|78.45|78.97|78.47|78.95|78.45|6
1736742500000|2025-01-13 04:28:20|78.12|77.62|78.11|77.61|78.12|77.62|78.11|77.61|2
1736733270000|2025-01-13 01:54:30|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1736742510000|2025-01-13 04:28:30|78.1|77.6|78.1|77.6|78.11|77.61|78.1|77.6|5
1736733280000|2025-01-13 01:54:40|78.97|78.47|78.96|78.46|78.97|78.47|78.94|78.44|8
1736742520000|2025-01-13 04:28:40|78.12|77.62|78.11|77.61|78.12|77.62|78.09|77.59|6
1736733290000|2025-01-13 01:54:50|78.95|78.45|78.94|78.44|78.96|78.46|78.93|78.43|6
1736742530000|2025-01-13 04:28:50|78.12|77.62|78.11|77.61|78.12|77.62|78.11|77.61|2
1736742540000|2025-01-13 04:29:00|78.12|77.62|78.1|77.6|78.12|77.62|78.1|77.6|3
1736733300000|2025-01-13 01:55:00|78.93|78.43|78.94|78.44|78.94|78.44|78.92|78.42|4
1736742550000|2025-01-13 04:29:10|78.12|77.62|78.08|77.58|78.12|77.62|78.08|77.58|6
1736733310000|2025-01-13 01:55:10|78.93|78.43|78.94|78.44|78.94|78.44|78.92|78.42|5
1736742560000|2025-01-13 04:29:20|78.09|77.59|78.09|77.59|78.09|77.59|78.09|77.59|1
1736733320000|2025-01-13 01:55:20|78.97|78.47|78.99|78.49|79|78.5|78.96|78.46|5
1736742580000|2025-01-13 04:29:40|78.08|77.58|78.04|77.54|78.08|77.58|78.04|77.54|5
1736733330000|2025-01-13 01:55:30|79|78.5|79.03|78.53|79.03|78.53|79|78.5|6
1736742590000|2025-01-13 04:29:50|78.03|77.53|78.01|77.51|78.03|77.53|78.01|77.51|5
1736733340000|2025-01-13 01:55:40|79.02|78.52|78.99|78.49|79.02|78.52|78.98|78.48|6
1736742600000|2025-01-13 04:30:00|78.02|77.52|78|77.5|78.02|77.52|78|77.5|3
1736733350000|2025-01-13 01:55:50|78.96|78.46|78.96|78.46|78.97|78.47|78.94|78.44|5
1736742610000|2025-01-13 04:30:10|77.99|77.49|77.94|77.44|77.99|77.49|77.93|77.43|10
1736733360000|2025-01-13 01:56:00|78.99|78.49|79.05|78.55|79.05|78.55|78.95|78.45|15
1736742620000|2025-01-13 04:30:20|77.95|77.45|77.95|77.45|77.95|77.45|77.93|77.43|7
1736733370000|2025-01-13 01:56:10|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|7
1736742630000|2025-01-13 04:30:30|77.96|77.46|77.97|77.47|77.98|77.48|77.94|77.44|12
1736733380000|2025-01-13 01:56:20|79.02|78.52|79.01|78.51|79.02|78.52|78.99|78.49|4
1736742640000|2025-01-13 04:30:40|77.98|77.48|78.01|77.51|78.01|77.51|77.98|77.48|3
1736733390000|2025-01-13 01:56:30|78.97|78.47|78.95|78.45|79.01|78.51|78.95|78.45|11
1736742650000|2025-01-13 04:30:50|78.02|77.52|77.99|77.49|78.03|77.53|77.99|77.49|5
1736733400000|2025-01-13 01:56:40|78.96|78.46|79.01|78.51|79.01|78.51|78.96|78.46|4
1736742660000|2025-01-13 04:31:00|78|77.5|78.02|77.52|78.02|77.52|77.99|77.49|11
1736733410000|2025-01-13 01:56:50|79.02|78.52|79.08|78.58|79.08|78.58|79.02|78.52|14
1736742670000|2025-01-13 04:31:10|78.01|77.51|78|77.5|78.02|77.52|77.99|77.49|5
1736733420000|2025-01-13 01:57:00|79.07|78.57|79.12|78.62|79.13|78.63|79.06|78.56|17
1736742680000|2025-01-13 04:31:20|77.99|77.49|78.03|77.53|78.03|77.53|77.99|77.49|9
1736733430000|2025-01-13 01:57:10|79.13|78.63|79.11|78.61|79.13|78.63|79.09|78.59|9
1736742690000|2025-01-13 04:31:30|78.04|77.54|78.08|77.58|78.09|77.59|78.04|77.54|9
1736733440000|2025-01-13 01:57:20|79.12|78.62|79.06|78.56|79.12|78.62|79.06|78.56|13
1736742700000|2025-01-13 04:31:40|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|7
1736733450000|2025-01-13 01:57:30|79.05|78.55|79.05|78.55|79.08|78.58|79.03|78.53|9
1736742710000|2025-01-13 04:31:50|78.1|77.6|78.1|77.6|78.11|77.61|78.1|77.6|3
1736733460000|2025-01-13 01:57:40|79.06|78.56|79.06|78.56|79.06|78.56|79.04|78.54|6
1736742720000|2025-01-13 04:32:00|78.11|77.61|78.09|77.59|78.11|77.61|78.06|77.56|13
1736733470000|2025-01-13 01:57:50|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|6
1736742730000|2025-01-13 04:32:10|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1736733490000|2025-01-13 01:58:10|79.01|78.51|78.98|78.48|79.01|78.51|78.98|78.48|7
1736742740000|2025-01-13 04:32:20|78.14|77.64|78.14|77.64|78.14|77.64|78.13|77.63|3
1736733500000|2025-01-13 01:58:20|78.99|78.49|79.03|78.53|79.03|78.53|78.99|78.49|4
1736742750000|2025-01-13 04:32:30|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736733510000|2025-01-13 01:58:30|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|6
1736742760000|2025-01-13 04:32:40|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1736733520000|2025-01-13 01:58:40|79.07|78.57|79.09|78.59|79.1|78.6|79.07|78.57|7
1736742780000|2025-01-13 04:33:00|78.12|77.62|78.04|77.54|78.12|77.62|78.04|77.54|7
1736733530000|2025-01-13 01:58:50|79.08|78.58|79.09|78.59|79.09|78.59|79.07|78.57|4
1736742790000|2025-01-13 04:33:10|78.03|77.53|78.02|77.52|78.08|77.58|78.02|77.52|12
1736733540000|2025-01-13 01:59:00|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1736742800000|2025-01-13 04:33:20|78.03|77.53|78.03|77.53|78.04|77.54|78.01|77.51|9
1736733550000|2025-01-13 01:59:10|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|7
1736742810000|2025-01-13 04:33:30|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|4
1736733560000|2025-01-13 01:59:20|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|5
1736742820000|2025-01-13 04:33:40|77.98|77.48|77.98|77.48|77.99|77.49|77.97|77.47|5
1736733570000|2025-01-13 01:59:30|79.08|78.58|79.1|78.6|79.1|78.6|79.07|78.57|7
1736742830000|2025-01-13 04:33:50|77.94|77.44|77.94|77.44|77.95|77.45|77.94|77.44|5
1736733580000|2025-01-13 01:59:40|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1736742840000|2025-01-13 04:34:00|77.93|77.43|77.91|77.41|77.93|77.43|77.91|77.41|9
1736733590000|2025-01-13 01:59:50|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|6
1736742850000|2025-01-13 04:34:10|77.92|77.42|77.94|77.44|77.94|77.44|77.92|77.42|7
1736742860000|2025-01-13 04:34:20|77.92|77.42|77.92|77.42|77.93|77.43|77.91|77.41|9
1736733600000|2025-01-13 02:00:00|79.1|78.6|79.11|78.61|79.13|78.63|79.1|78.6|6
1736742870000|2025-01-13 04:34:30|77.93|77.43|77.92|77.42|77.93|77.43|77.91|77.41|13
1736733610000|2025-01-13 02:00:10|79.12|78.62|79.22|78.72|79.22|78.72|79.11|78.61|11
1736742880000|2025-01-13 04:34:40|77.91|77.41|77.9|77.4|77.91|77.41|77.89|77.39|6
1736733620000|2025-01-13 02:00:20|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|4
1736742890000|2025-01-13 04:34:50|77.88|77.38|77.87|77.37|77.89|77.39|77.87|77.37|4
1736733630000|2025-01-13 02:00:30|79.25|78.75|79.28|78.78|79.28|78.78|79.23|78.73|10
1736742900000|2025-01-13 04:35:00|77.88|77.38|77.88|77.38|77.9|77.4|77.88|77.38|14
1736733640000|2025-01-13 02:00:40|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|4
1736742910000|2025-01-13 04:35:10|77.89|77.39|77.81|77.31|77.9|77.4|77.8|77.3|11
1736733650000|2025-01-13 02:00:50|79.28|78.78|79.19|78.69|79.28|78.78|79.19|78.69|9
1736742920000|2025-01-13 04:35:20|77.8|77.3|77.75|77.25|77.8|77.3|77.75|77.25|6
1736733660000|2025-01-13 02:01:00|79.2|78.7|79.13|78.63|79.21|78.71|79.13|78.63|11
1736742930000|2025-01-13 04:35:30|77.74|77.24|77.69|77.19|77.74|77.24|77.69|77.19|9
1736733670000|2025-01-13 02:01:10|79.14|78.64|79.18|78.68|79.19|78.69|79.14|78.64|6
1736742940000|2025-01-13 04:35:40|77.71|77.21|77.71|77.21|77.71|77.21|77.7|77.2|3
1736733680000|2025-01-13 02:01:20|79.19|78.69|79.19|78.69|79.2|78.7|79.19|78.69|3
1736742950000|2025-01-13 04:35:50|77.72|77.22|77.73|77.23|77.73|77.23|77.72|77.22|2
1736733690000|2025-01-13 02:01:30|79.18|78.68|79.2|78.7|79.2|78.7|79.15|78.65|9
1736742960000|2025-01-13 04:36:00|77.74|77.24|77.73|77.23|77.78|77.28|77.73|77.23|7
1736733700000|2025-01-13 02:01:40|79.19|78.69|79.11|78.61|79.2|78.7|79.11|78.61|14
1736742970000|2025-01-13 04:36:10|77.74|77.24|77.76|77.26|77.77|77.27|77.73|77.23|12
1736733710000|2025-01-13 02:01:50|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|8
1736742980000|2025-01-13 04:36:20|77.78|77.28|77.74|77.24|77.78|77.28|77.74|77.24|3
1736733720000|2025-01-13 02:02:00|79.06|78.56|79.03|78.53|79.07|78.57|79.02|78.52|8
1736742990000|2025-01-13 04:36:30|77.73|77.23|77.72|77.22|77.73|77.23|77.71|77.21|5
1736733730000|2025-01-13 02:02:10|79.02|78.52|78.99|78.49|79.02|78.52|78.98|78.48|6
1736743000000|2025-01-13 04:36:40|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|4
1736743020000|2025-01-13 04:37:00|77.69|77.19|77.64|77.14|77.69|77.19|77.63|77.13|11
1736743030000|2025-01-13 04:37:10|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1736743040000|2025-01-13 04:37:20|77.62|77.12|77.62|77.12|77.63|77.13|77.62|77.12|3
1736743050000|2025-01-13 04:37:30|77.61|77.11|77.6|77.1|77.62|77.12|77.6|77.1|5
1736743060000|2025-01-13 04:37:40|77.58|77.08|77.59|77.09|77.59|77.09|77.58|77.08|2
1736743070000|2025-01-13 04:37:50|77.58|77.08|77.57|77.07|77.58|77.08|77.57|77.07|2
1736743080000|2025-01-13 04:38:00|77.58|77.08|77.57|77.07|77.59|77.09|77.55|77.05|7
1736743090000|2025-01-13 04:38:10|77.58|77.08|77.59|77.09|77.6|77.1|77.58|77.08|4
1736743100000|2025-01-13 04:38:20|77.58|77.08|77.58|77.08|77.58|77.08|77.57|77.07|3
1736743110000|2025-01-13 04:38:30|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|3
1736743120000|2025-01-13 04:38:40|77.54|77.04|77.56|77.06|77.56|77.06|77.54|77.04|5
1736733740000|2025-01-13 02:02:20|79|78.5|78.97|78.47|79|78.5|78.97|78.47|4
1736743130000|2025-01-13 04:38:50|77.57|77.07|77.59|77.09|77.6|77.1|77.57|77.07|4
1736733750000|2025-01-13 02:02:30|78.98|78.48|79.03|78.53|79.06|78.56|78.98|78.48|9
1736743140000|2025-01-13 04:39:00|77.6|77.1|77.57|77.07|77.62|77.12|77.57|77.07|8
1736743150000|2025-01-13 04:39:10|77.56|77.06|77.55|77.05|77.56|77.06|77.53|77.03|6
1736743160000|2025-01-13 04:39:20|77.57|77.07|77.58|77.08|77.58|77.08|77.57|77.07|8
1736733760000|2025-01-13 02:02:40|79.04|78.54|79.03|78.53|79.04|78.54|79.02|78.52|4
1736743170000|2025-01-13 04:39:30|77.57|77.07|77.62|77.12|77.62|77.12|77.57|77.07|5
1736733770000|2025-01-13 02:02:50|79.02|78.52|78.94|78.44|79.02|78.52|78.94|78.44|11
1736743180000|2025-01-13 04:39:40|77.63|77.13|77.63|77.13|77.64|77.14|77.63|77.13|5
1736733780000|2025-01-13 02:03:00|78.95|78.45|79.07|78.57|79.07|78.57|78.95|78.45|9
1736743200000|2025-01-13 04:40:00|77.64|77.14|77.71|77.21|77.71|77.21|77.64|77.14|7
1736733790000|2025-01-13 02:03:10|79.08|78.58|79.05|78.55|79.09|78.59|79.05|78.55|5
1736743210000|2025-01-13 04:40:10|77.7|77.2|77.63|77.13|77.7|77.2|77.63|77.13|7
1736733800000|2025-01-13 02:03:20|79.04|78.54|79|78.5|79.04|78.54|78.99|78.49|10
1736743220000|2025-01-13 04:40:20|77.64|77.14|77.68|77.18|77.68|77.18|77.64|77.14|5
1736733810000|2025-01-13 02:03:30|78.99|78.49|78.98|78.48|78.99|78.49|78.97|78.47|6
1736743230000|2025-01-13 04:40:30|77.7|77.2|77.69|77.19|77.7|77.2|77.68|77.18|4
1736733820000|2025-01-13 02:03:40|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1736743240000|2025-01-13 04:40:40|77.68|77.18|77.69|77.19|77.69|77.19|77.68|77.18|2
1736733830000|2025-01-13 02:03:50|78.99|78.49|79.09|78.59|79.09|78.59|78.98|78.48|11
1736743250000|2025-01-13 04:40:50|77.68|77.18|77.69|77.19|77.69|77.19|77.68|77.18|2
1736733840000|2025-01-13 02:04:00|79.08|78.58|79.07|78.57|79.09|78.59|79.07|78.57|6
1736743260000|2025-01-13 04:41:00|77.68|77.18|77.68|77.18|77.69|77.19|77.68|77.18|3
1736733850000|2025-01-13 02:04:10|79.08|78.58|79.06|78.56|79.09|78.59|79.06|78.56|7
1736743270000|2025-01-13 04:41:10|77.69|77.19|77.69|77.19|77.69|77.19|77.69|77.19|1
1736743280000|2025-01-13 04:41:20|77.68|77.18|77.69|77.19|77.69|77.19|77.68|77.18|8
1736733860000|2025-01-13 02:04:20|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1736743290000|2025-01-13 04:41:30|77.68|77.18|77.63|77.13|77.68|77.18|77.63|77.13|4
1736733870000|2025-01-13 02:04:30|78.94|78.44|78.81|78.31|78.94|78.44|78.81|78.31|12
1736743300000|2025-01-13 04:41:40|77.64|77.14|77.59|77.09|77.64|77.14|77.58|77.08|7
1736733880000|2025-01-13 02:04:40|78.8|78.3|78.69|78.19|78.8|78.3|78.68|78.18|9
1736743310000|2025-01-13 04:41:50|77.6|77.1|77.58|77.08|77.6|77.1|77.58|77.08|3
1736733890000|2025-01-13 02:04:50|78.7|78.2|78.75|78.25|78.75|78.25|78.7|78.2|8
1736743320000|2025-01-13 04:42:00|77.59|77.09|77.62|77.12|77.62|77.12|77.59|77.09|8
1736733900000|2025-01-13 02:05:00|78.82|78.32|78.79|78.29|78.88|78.38|78.78|78.28|15
1736743330000|2025-01-13 04:42:10|77.63|77.13|77.63|77.13|77.64|77.14|77.63|77.13|3
1736733910000|2025-01-13 02:05:10|78.78|78.28|78.72|78.22|78.78|78.28|78.7|78.2|10
1736743340000|2025-01-13 04:42:20|77.62|77.12|77.63|77.13|77.63|77.13|77.62|77.12|2
1736733920000|2025-01-13 02:05:20|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1736743350000|2025-01-13 04:42:30|77.64|77.14|77.64|77.14|77.64|77.14|77.63|77.13|3
1736733930000|2025-01-13 02:05:30|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|3
1736743360000|2025-01-13 04:42:40|77.63|77.13|77.64|77.14|77.64|77.14|77.62|77.12|4
1736733940000|2025-01-13 02:05:40|78.71|78.21|78.7|78.2|78.71|78.21|78.66|78.16|8
1736743370000|2025-01-13 04:42:50|77.67|77.17|77.64|77.14|77.7|77.2|77.64|77.14|12
1736743380000|2025-01-13 04:43:00|77.63|77.13|77.63|77.13|77.64|77.14|77.63|77.13|7
1736733950000|2025-01-13 02:05:50|78.69|78.19|78.73|78.23|78.74|78.24|78.68|78.18|12
1736743390000|2025-01-13 04:43:10|77.62|77.12|77.62|77.12|77.62|77.12|77.62|77.12|1
1736733960000|2025-01-13 02:06:00|78.74|78.24|78.76|78.26|78.79|78.29|78.73|78.23|14
1736743400000|2025-01-13 04:43:20|77.61|77.11|77.6|77.1|77.61|77.11|77.6|77.1|2
1736733970000|2025-01-13 02:06:10|78.75|78.25|78.71|78.21|78.76|78.26|78.71|78.21|8
1736743410000|2025-01-13 04:43:30|77.59|77.09|77.59|77.09|77.59|77.09|77.58|77.08|5
1736733980000|2025-01-13 02:06:20|78.7|78.2|78.67|78.17|78.7|78.2|78.67|78.17|4
1736743420000|2025-01-13 04:43:40|77.6|77.1|77.62|77.12|77.62|77.12|77.59|77.09|5
1736733990000|2025-01-13 02:06:30|78.66|78.16|78.69|78.19|78.69|78.19|78.66|78.16|7
1736743430000|2025-01-13 04:43:50|77.61|77.11|77.6|77.1|77.62|77.12|77.6|77.1|4
1736734000000|2025-01-13 02:06:40|78.68|78.18|78.69|78.19|78.7|78.2|78.67|78.17|7
1736743440000|2025-01-13 04:44:00|77.59|77.09|77.54|77.04|77.59|77.09|77.54|77.04|8
1736734010000|2025-01-13 02:06:50|78.68|78.18|78.77|78.27|78.77|78.27|78.68|78.18|8
1736743450000|2025-01-13 04:44:10|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1736743460000|2025-01-13 04:44:20|77.54|77.04|77.52|77.02|77.54|77.04|77.51|77.01|5
1736734020000|2025-01-13 02:07:00|78.78|78.28|78.79|78.29|78.81|78.31|78.78|78.28|7
1736743470000|2025-01-13 04:44:30|77.53|77.03|77.52|77.02|77.54|77.04|77.52|77.02|9
1736734030000|2025-01-13 02:07:10|78.78|78.28|78.64|78.14|78.78|78.28|78.64|78.14|14
1736743480000|2025-01-13 04:44:40|77.53|77.03|77.55|77.05|77.55|77.05|77.53|77.03|3
1736734040000|2025-01-13 02:07:20|78.63|78.13|78.6|78.1|78.63|78.13|78.6|78.1|12
1736743490000|2025-01-13 04:44:50|77.52|77.02|77.52|77.02|77.52|77.02|77.51|77.01|3
1736734050000|2025-01-13 02:07:30|78.59|78.09|78.61|78.11|78.62|78.12|78.59|78.09|9
1736743500000|2025-01-13 04:45:00|77.51|77.01|77.51|77.01|77.51|77.01|77.5|77|5
1736743510000|2025-01-13 04:45:10|77.5|77|77.48|76.98|77.5|77|77.48|76.98|5
1736734060000|2025-01-13 02:07:40|78.62|78.12|78.66|78.16|78.66|78.16|78.62|78.12|2
1736743520000|2025-01-13 04:45:20|77.47|76.97|77.47|76.97|77.47|76.97|77.43|76.93|7
1736734070000|2025-01-13 02:07:50|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|5
1736743530000|2025-01-13 04:45:30|77.45|76.95|77.39|76.89|77.45|76.95|77.39|76.89|7
1736734080000|2025-01-13 02:08:00|78.62|78.12|78.63|78.13|78.63|78.13|78.61|78.11|5
1736743540000|2025-01-13 04:45:40|77.38|76.88|77.39|76.89|77.39|76.89|77.37|76.87|4
1736734090000|2025-01-13 02:08:10|78.62|78.12|78.62|78.12|78.62|78.12|78.59|78.09|9
1736743550000|2025-01-13 04:45:50|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|6
1736734110000|2025-01-13 02:08:30|78.63|78.13|78.68|78.18|78.69|78.19|78.63|78.13|8
1736743560000|2025-01-13 04:46:00|77.4|76.9|77.42|76.92|77.42|76.92|77.4|76.9|5
1736734120000|2025-01-13 02:08:40|78.67|78.17|78.63|78.13|78.67|78.17|78.63|78.13|5
1736743570000|2025-01-13 04:46:10|77.43|76.93|77.47|76.97|77.47|76.97|77.43|76.93|3
1736734130000|2025-01-13 02:08:50|78.64|78.14|78.63|78.13|78.68|78.18|78.63|78.13|7
1736743580000|2025-01-13 04:46:20|77.48|76.98|77.48|76.98|77.48|76.98|77.47|76.97|3
1736734140000|2025-01-13 02:09:00|78.64|78.14|78.7|78.2|78.7|78.2|78.63|78.13|10
1736743590000|2025-01-13 04:46:30|77.46|76.96|77.51|77.01|77.51|77.01|77.46|76.96|6
1736734150000|2025-01-13 02:09:10|78.71|78.21|78.68|78.18|78.71|78.21|78.68|78.18|4
1736743600000|2025-01-13 04:46:40|77.52|77.02|77.52|77.02|77.52|77.02|77.51|77.01|3
1736734160000|2025-01-13 02:09:20|78.67|78.17|78.63|78.13|78.68|78.18|78.63|78.13|12
1736743610000|2025-01-13 04:46:50|77.51|77.01|77.51|77.01|77.53|77.03|77.51|77.01|6
1736734170000|2025-01-13 02:09:30|78.64|78.14|78.63|78.13|78.66|78.16|78.63|78.13|5
1736743620000|2025-01-13 04:47:00|77.52|77.02|77.48|76.98|77.52|77.02|77.48|76.98|5
1736734180000|2025-01-13 02:09:40|78.65|78.15|78.71|78.21|78.72|78.22|78.65|78.15|10
1736743630000|2025-01-13 04:47:10|77.49|76.99|77.44|76.94|77.49|76.99|77.44|76.94|6
1736743640000|2025-01-13 04:47:20|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|5
1736734190000|2025-01-13 02:09:50|78.72|78.22|78.68|78.18|78.72|78.22|78.67|78.17|8
1736743650000|2025-01-13 04:47:30|77.4|76.9|77.4|76.9|77.41|76.91|77.4|76.9|3
1736743660000|2025-01-13 04:47:40|77.41|76.91|77.39|76.89|77.41|76.91|77.39|76.89|3
1736734200000|2025-01-13 02:10:00|78.69|78.19|78.71|78.21|78.72|78.22|78.68|78.18|8
1736743670000|2025-01-13 04:47:50|77.38|76.88|77.39|76.89|77.4|76.9|77.38|76.88|3
1736734210000|2025-01-13 02:10:10|78.69|78.19|78.66|78.16|78.69|78.19|78.66|78.16|3
1736743680000|2025-01-13 04:48:00|77.4|76.9|77.39|76.89|77.4|76.9|77.38|76.88|4
1736734220000|2025-01-13 02:10:20|78.68|78.18|78.69|78.19|78.69|78.19|78.67|78.17|4
1736743690000|2025-01-13 04:48:10|77.38|76.88|77.39|76.89|77.39|76.89|77.38|76.88|2
1736734230000|2025-01-13 02:10:30|78.68|78.18|78.7|78.2|78.7|78.2|78.68|78.18|3
1736743700000|2025-01-13 04:48:20|77.4|76.9|77.36|76.86|77.4|76.9|77.36|76.86|7
1736734240000|2025-01-13 02:10:40|78.72|78.22|78.71|78.21|78.72|78.22|78.7|78.2|5
1736743710000|2025-01-13 04:48:30|77.34|76.84|77.38|76.88|77.38|76.88|77.33|76.83|7
1736734250000|2025-01-13 02:10:50|78.7|78.2|78.68|78.18|78.71|78.21|78.68|78.18|4
1736743730000|2025-01-13 04:48:50|77.4|76.9|77.42|76.92|77.42|76.92|77.4|76.9|3
1736734260000|2025-01-13 02:11:00|78.67|78.17|78.65|78.15|78.69|78.19|78.63|78.13|12
1736743740000|2025-01-13 04:49:00|77.41|76.91|77.42|76.92|77.42|76.92|77.38|76.88|8
1736734270000|2025-01-13 02:11:10|78.64|78.14|78.63|78.13|78.66|78.16|78.63|78.13|5
1736743750000|2025-01-13 04:49:10|77.41|76.91|77.39|76.89|77.41|76.91|77.38|76.88|5
1736734280000|2025-01-13 02:11:20|78.65|78.15|78.64|78.14|78.65|78.15|78.63|78.13|4
1736743760000|2025-01-13 04:49:20|77.4|76.9|77.42|76.92|77.42|76.92|77.4|76.9|3
1736734290000|2025-01-13 02:11:30|78.65|78.15|78.6|78.1|78.65|78.15|78.6|78.1|6
1736743770000|2025-01-13 04:49:30|77.43|76.93|77.39|76.89|77.43|76.93|77.39|76.89|7
1736734300000|2025-01-13 02:11:40|78.62|78.12|78.62|78.12|78.63|78.13|78.61|78.11|6
1736743780000|2025-01-13 04:49:40|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|2
1736743790000|2025-01-13 04:49:50|77.4|76.9|77.39|76.89|77.41|76.91|77.39|76.89|4
1736743800000|2025-01-13 04:50:00|77.41|76.91|77.4|76.9|77.41|76.91|77.39|76.89|4
1736743810000|2025-01-13 04:50:10|77.41|76.91|77.42|76.92|77.43|76.93|77.41|76.91|6
1736743820000|2025-01-13 04:50:20|77.41|76.91|77.39|76.89|77.41|76.91|77.39|76.89|5
1736743830000|2025-01-13 04:50:30|77.4|76.9|77.43|76.93|77.43|76.93|77.4|76.9|3
1736743840000|2025-01-13 04:50:40|77.42|76.92|77.4|76.9|77.42|76.92|77.4|76.9|5
1736743850000|2025-01-13 04:50:50|77.41|76.91|77.4|76.9|77.42|76.92|77.4|76.9|4
1736743860000|2025-01-13 04:51:00|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736743870000|2025-01-13 04:51:10|77.43|76.93|77.48|76.98|77.48|76.98|77.43|76.93|5
1736743880000|2025-01-13 04:51:20|77.49|76.99|77.5|77|77.5|77|77.49|76.99|2
1736743890000|2025-01-13 04:51:30|77.49|76.99|77.49|76.99|77.49|76.99|77.49|76.99|1
1736743900000|2025-01-13 04:51:40|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|4
1736743910000|2025-01-13 04:51:50|77.49|76.99|77.53|77.03|77.53|77.03|77.49|76.99|4
1736743920000|2025-01-13 04:52:00|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1736743930000|2025-01-13 04:52:10|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1736743940000|2025-01-13 04:52:20|77.5|77|77.51|77.01|77.51|77.01|77.5|77|4
1736743950000|2025-01-13 04:52:30|77.5|77|77.49|76.99|77.5|77|77.49|76.99|2
1736743960000|2025-01-13 04:52:40|77.5|77|77.51|77.01|77.51|77.01|77.5|77|4
1736743970000|2025-01-13 04:52:50|77.52|77.02|77.49|76.99|77.52|77.02|77.48|76.98|8
1736743980000|2025-01-13 04:53:00|77.48|76.98|77.46|76.96|77.48|76.98|77.43|76.93|7
1736743990000|2025-01-13 04:53:10|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|5
1736744010000|2025-01-13 04:53:30|77.41|76.91|77.43|76.93|77.43|76.93|77.4|76.9|4
1736744020000|2025-01-13 04:53:40|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736734320000|2025-01-13 02:12:00|78.63|78.13|78.64|78.14|78.64|78.14|78.62|78.12|4
1736744030000|2025-01-13 04:53:50|77.43|76.93|77.43|76.93|77.43|76.93|77.42|76.92|3
1736744040000|2025-01-13 04:54:00|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1736734330000|2025-01-13 02:12:10|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|4
1736744050000|2025-01-13 04:54:10|77.46|76.96|77.43|76.93|77.46|76.96|77.43|76.93|4
1736734340000|2025-01-13 02:12:20|78.64|78.14|78.64|78.14|78.68|78.18|78.64|78.14|7
1736744060000|2025-01-13 04:54:20|77.44|76.94|77.44|76.94|77.47|76.97|77.43|76.93|12
1736734350000|2025-01-13 02:12:30|78.63|78.13|78.65|78.15|78.65|78.15|78.63|78.13|3
1736744070000|2025-01-13 04:54:30|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|5
1736734370000|2025-01-13 02:12:50|78.66|78.16|78.66|78.16|78.68|78.18|78.66|78.16|4
1736744090000|2025-01-13 04:54:50|77.42|76.92|77.4|76.9|77.42|76.92|77.4|76.9|3
1736734380000|2025-01-13 02:13:00|78.67|78.17|78.62|78.12|78.68|78.18|78.62|78.12|7
1736744100000|2025-01-13 04:55:00|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1736734400000|2025-01-13 02:13:20|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1736744110000|2025-01-13 04:55:10|77.41|76.91|77.38|76.88|77.41|76.91|77.38|76.88|6
1736744120000|2025-01-13 04:55:20|77.37|76.87|77.4|76.9|77.4|76.9|77.34|76.84|10
1736734410000|2025-01-13 02:13:30|78.62|78.12|78.68|78.18|78.68|78.18|78.62|78.12|7
1736744130000|2025-01-13 04:55:30|77.39|76.89|77.34|76.84|77.39|76.89|77.33|76.83|10
1736734420000|2025-01-13 02:13:40|78.67|78.17|78.63|78.13|78.67|78.17|78.63|78.13|3
1736744140000|2025-01-13 04:55:40|77.33|76.83|77.34|76.84|77.37|76.87|77.33|76.83|13
1736734430000|2025-01-13 02:13:50|78.65|78.15|78.68|78.18|78.68|78.18|78.65|78.15|3
1736744150000|2025-01-13 04:55:50|77.37|76.87|77.38|76.88|77.39|76.89|77.37|76.87|4
1736734440000|2025-01-13 02:14:00|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|2
1736744160000|2025-01-13 04:56:00|77.39|76.89|77.35|76.85|77.39|76.89|77.34|76.84|8
1736734450000|2025-01-13 02:14:10|78.71|78.21|78.72|78.22|78.72|78.22|78.71|78.21|2
1736744170000|2025-01-13 04:56:10|77.34|76.84|77.34|76.84|77.34|76.84|77.33|76.83|3
1736734460000|2025-01-13 02:14:20|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|3
1736744180000|2025-01-13 04:56:20|77.33|76.83|77.33|76.83|77.34|76.84|77.32|76.82|5
1736734470000|2025-01-13 02:14:30|78.76|78.26|78.73|78.23|78.77|78.27|78.73|78.23|4
1736744190000|2025-01-13 04:56:30|77.34|76.84|77.37|76.87|77.38|76.88|77.34|76.84|5
1736734480000|2025-01-13 02:14:40|78.72|78.22|78.68|78.18|78.73|78.23|78.67|78.17|17
1736744200000|2025-01-13 04:56:40|77.38|76.88|77.4|76.9|77.4|76.9|77.38|76.88|2
1736734490000|2025-01-13 02:14:50|78.69|78.19|78.62|78.12|78.69|78.19|78.62|78.12|6
1736744210000|2025-01-13 04:56:50|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1736744220000|2025-01-13 04:57:00|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1736734500000|2025-01-13 02:15:00|78.6|78.1|78.68|78.18|78.69|78.19|78.59|78.09|14
1736744230000|2025-01-13 04:57:10|77.42|76.92|77.48|76.98|77.48|76.98|77.42|76.92|6
1736734510000|2025-01-13 02:15:10|78.67|78.17|78.63|78.13|78.67|78.17|78.62|78.12|6
1736744240000|2025-01-13 04:57:20|77.49|76.99|77.5|77|77.5|77|77.49|76.99|2
1736734520000|2025-01-13 02:15:20|78.65|78.15|78.64|78.14|78.72|78.22|78.64|78.14|14
1736744250000|2025-01-13 04:57:30|77.49|76.99|77.48|76.98|77.49|76.99|77.47|76.97|4
1736734530000|2025-01-13 02:15:30|78.65|78.15|78.73|78.23|78.73|78.23|78.65|78.15|9
1736744260000|2025-01-13 04:57:40|77.47|76.97|77.47|76.97|77.48|76.98|77.47|76.97|3
1736734540000|2025-01-13 02:15:40|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|4
1736744270000|2025-01-13 04:57:50|77.44|76.94|77.43|76.93|77.44|76.94|77.42|76.92|4
1736734550000|2025-01-13 02:15:50|78.75|78.25|78.73|78.23|78.75|78.25|78.73|78.23|5
1736744280000|2025-01-13 04:58:00|77.42|76.92|77.47|76.97|77.48|76.98|77.42|76.92|6
1736734560000|2025-01-13 02:16:00|78.74|78.24|78.8|78.3|78.8|78.3|78.73|78.23|10
1736744290000|2025-01-13 04:58:10|77.46|76.96|77.43|76.93|77.46|76.96|77.42|76.92|5
1736734570000|2025-01-13 02:16:10|78.79|78.29|78.79|78.29|78.8|78.3|78.79|78.29|3
1736744300000|2025-01-13 04:58:20|77.42|76.92|77.42|76.92|77.43|76.93|77.41|76.91|5
1736734580000|2025-01-13 02:16:20|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|3
1736744310000|2025-01-13 04:58:30|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736734590000|2025-01-13 02:16:30|78.84|78.34|78.89|78.39|78.91|78.41|78.83|78.33|15
1736744320000|2025-01-13 04:58:40|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|7
1736744330000|2025-01-13 04:58:50|77.47|76.97|77.48|76.98|77.48|76.98|77.47|76.97|2
1736734600000|2025-01-13 02:16:40|78.88|78.38|78.87|78.37|78.88|78.38|78.84|78.34|13
1736744340000|2025-01-13 04:59:00|77.49|76.99|77.52|77.02|77.52|77.02|77.48|76.98|5
1736734610000|2025-01-13 02:16:50|78.88|78.38|78.83|78.33|78.88|78.38|78.83|78.33|5
1736744350000|2025-01-13 04:59:10|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1736734620000|2025-01-13 02:17:00|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736744360000|2025-01-13 04:59:20|77.54|77.04|77.54|77.04|77.54|77.04|77.53|77.03|5
1736734630000|2025-01-13 02:17:10|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|6
1736744370000|2025-01-13 04:59:30|77.56|77.06|77.58|77.08|77.58|77.08|77.56|77.06|4
1736734650000|2025-01-13 02:17:30|78.82|78.32|78.86|78.36|78.86|78.36|78.82|78.32|5
1736744380000|2025-01-13 04:59:40|77.57|77.07|77.52|77.02|77.57|77.07|77.52|77.02|5
1736734660000|2025-01-13 02:17:40|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|8
1736744390000|2025-01-13 04:59:50|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1736734670000|2025-01-13 02:17:50|78.83|78.33|78.88|78.38|78.88|78.38|78.83|78.33|3
1736744400000|2025-01-13 05:00:00|77.5|77|77.43|76.93|77.5|77|77.43|76.93|7
1736734680000|2025-01-13 02:18:00|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1736744410000|2025-01-13 05:00:10|77.44|76.94|77.49|76.99|77.49|76.99|77.44|76.94|4
1736734690000|2025-01-13 02:18:10|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1736744420000|2025-01-13 05:00:20|77.5|77|77.51|77.01|77.51|77.01|77.5|77|4
1736734700000|2025-01-13 02:18:20|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1736744430000|2025-01-13 05:00:30|77.52|77.02|77.5|77|77.52|77.02|77.5|77|3
1736734710000|2025-01-13 02:18:30|78.88|78.38|78.83|78.33|78.88|78.38|78.83|78.33|7
1736744440000|2025-01-13 05:00:40|77.51|77.01|77.52|77.02|77.52|77.02|77.51|77.01|4
1736734720000|2025-01-13 02:18:40|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|3
1736744450000|2025-01-13 05:00:50|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1736734730000|2025-01-13 02:18:50|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|3
1736744460000|2025-01-13 05:01:00|77.54|77.04|77.49|76.99|77.54|77.04|77.48|76.98|10
1736734740000|2025-01-13 02:19:00|78.85|78.35|78.79|78.29|78.85|78.35|78.79|78.29|8
1736744470000|2025-01-13 05:01:10|77.5|77|77.45|76.95|77.5|77|77.45|76.95|3
1736734750000|2025-01-13 02:19:10|78.81|78.31|78.81|78.31|78.83|78.33|78.81|78.31|7
1736744480000|2025-01-13 05:01:20|77.44|76.94|77.39|76.89|77.49|76.99|77.33|76.83|22
1736734760000|2025-01-13 02:19:20|78.79|78.29|78.78|78.28|78.79|78.29|78.76|78.26|7
1736744490000|2025-01-13 05:01:30|77.38|76.88|77.38|76.88|77.39|76.89|77.35|76.85|11
1736734770000|2025-01-13 02:19:30|78.79|78.29|78.77|78.27|78.79|78.29|78.76|78.26|5
1736744500000|2025-01-13 05:01:40|77.4|76.9|77.42|76.92|77.43|76.93|77.4|76.9|4
1736734780000|2025-01-13 02:19:40|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1736744520000|2025-01-13 05:02:00|77.41|76.91|77.35|76.85|77.41|76.91|77.35|76.85|8
1736734790000|2025-01-13 02:19:50|78.8|78.3|78.74|78.24|78.82|78.32|78.73|78.23|11
1736744530000|2025-01-13 05:02:10|77.38|76.88|77.38|76.88|77.39|76.89|77.38|76.88|3
1736744540000|2025-01-13 05:02:20|77.39|76.89|77.38|76.88|77.39|76.89|77.37|76.87|6
1736734800000|2025-01-13 02:20:00|78.73|78.23|78.66|78.16|78.73|78.23|78.64|78.14|14
1736744550000|2025-01-13 05:02:30|77.37|76.87|77.43|76.93|77.43|76.93|77.37|76.87|8
1736734810000|2025-01-13 02:20:10|78.67|78.17|78.68|78.18|78.68|78.18|78.63|78.13|7
1736744560000|2025-01-13 05:02:40|77.42|76.92|77.39|76.89|77.42|76.92|77.39|76.89|4
1736734820000|2025-01-13 02:20:20|78.69|78.19|78.68|78.18|78.69|78.19|78.67|78.17|4
1736744570000|2025-01-13 05:02:50|77.38|76.88|77.34|76.84|77.38|76.88|77.34|76.84|6
1736734830000|2025-01-13 02:20:30|78.67|78.17|78.63|78.13|78.67|78.17|78.63|78.13|7
1736744580000|2025-01-13 05:03:00|77.36|76.86|77.33|76.83|77.37|76.87|77.33|76.83|6
1736734840000|2025-01-13 02:20:40|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736744600000|2025-01-13 05:03:20|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1736734850000|2025-01-13 02:20:50|78.63|78.13|78.67|78.17|78.67|78.17|78.63|78.13|7
1736744620000|2025-01-13 05:03:40|77.34|76.84|77.31|76.81|77.34|76.84|77.31|76.81|3
1736734860000|2025-01-13 02:21:00|78.66|78.16|78.63|78.13|78.66|78.16|78.63|78.13|3
1736744630000|2025-01-13 05:03:50|77.32|76.82|77.3|76.8|77.32|76.82|77.3|76.8|4
1736734870000|2025-01-13 02:21:10|78.62|78.12|78.6|78.1|78.63|78.13|78.6|78.1|5
1736744640000|2025-01-13 05:04:00|77.29|76.79|77.3|76.8|77.3|76.8|77.28|76.78|3
1736734880000|2025-01-13 02:21:20|78.59|78.09|78.59|78.09|78.6|78.1|78.59|78.09|3
1736744650000|2025-01-13 05:04:10|77.29|76.79|77.27|76.77|77.29|76.79|77.27|76.77|3
1736734890000|2025-01-13 02:21:30|78.6|78.1|78.57|78.07|78.6|78.1|78.57|78.07|4
1736744660000|2025-01-13 05:04:20|77.26|76.76|77.21|76.71|77.26|76.76|77.21|76.71|10
1736734900000|2025-01-13 02:21:40|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1736744670000|2025-01-13 05:04:30|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|3
1736734910000|2025-01-13 02:21:50|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1736744680000|2025-01-13 05:04:40|77.21|76.71|77.21|76.71|77.22|76.72|77.21|76.71|3
1736734920000|2025-01-13 02:22:00|78.58|78.08|78.52|78.02|78.58|78.08|78.5|78|7
1736744690000|2025-01-13 05:04:50|77.2|76.7|77.17|76.67|77.21|76.71|77.14|76.64|8
1736734930000|2025-01-13 02:22:10|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1736744700000|2025-01-13 05:05:00|77.18|76.68|77.16|76.66|77.18|76.68|77.12|76.62|14
1736734940000|2025-01-13 02:22:20|78.52|78.02|78.52|78.02|78.53|78.03|78.52|78.02|3
1736744710000|2025-01-13 05:05:10|77.17|76.67|77.15|76.65|77.19|76.69|77.15|76.65|8
1736734950000|2025-01-13 02:22:30|78.51|78.01|78.44|77.94|78.51|78.01|78.43|77.93|10
1736744720000|2025-01-13 05:05:20|77.16|76.66|77.19|76.69|77.2|76.7|77.16|76.66|9
1736734960000|2025-01-13 02:22:40|78.47|77.97|78.47|77.97|78.47|77.97|78.47|77.97|1
1736744730000|2025-01-13 05:05:30|77.2|76.7|77.14|76.64|77.2|76.7|77.13|76.63|5
1736734970000|2025-01-13 02:22:50|78.46|77.96|78.44|77.94|78.46|77.96|78.44|77.94|2
1736744740000|2025-01-13 05:05:40|77.13|76.63|77.14|76.64|77.17|76.67|77.13|76.63|11
1736734980000|2025-01-13 02:23:00|78.43|77.93|78.47|77.97|78.49|77.99|78.43|77.93|6
1736744750000|2025-01-13 05:05:50|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|3
1736734990000|2025-01-13 02:23:10|78.48|77.98|78.52|78.02|78.52|78.02|78.48|77.98|8
1736744760000|2025-01-13 05:06:00|77.12|76.62|77.05|76.55|77.12|76.62|77.05|76.55|12
1736735000000|2025-01-13 02:23:20|78.51|78.01|78.51|78.01|78.51|78.01|78.5|78|3
1736744770000|2025-01-13 05:06:10|77.08|76.58|77.1|76.6|77.1|76.6|77.07|76.57|6
1736735010000|2025-01-13 02:23:30|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1736744780000|2025-01-13 05:06:20|77.09|76.59|77.09|76.59|77.1|76.6|77.09|76.59|3
1736735030000|2025-01-13 02:23:50|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1736744790000|2025-01-13 05:06:30|77.05|76.55|77.02|76.52|77.05|76.55|77.02|76.52|5
1736735040000|2025-01-13 02:24:00|78.5|78|78.48|77.98|78.5|78|78.45|77.95|10
1736744800000|2025-01-13 05:06:40|77.03|76.53|76.99|76.49|77.03|76.53|76.99|76.49|5
1736735050000|2025-01-13 02:24:10|78.47|77.97|78.44|77.94|78.48|77.98|78.44|77.94|5
1736744810000|2025-01-13 05:06:50|76.98|76.48|76.95|76.45|76.98|76.48|76.93|76.43|11
1736735060000|2025-01-13 02:24:20|78.43|77.93|78.5|78|78.5|78|78.43|77.93|10
1736744820000|2025-01-13 05:07:00|76.93|76.43|77.02|76.52|77.02|76.52|76.93|76.43|8
1736735070000|2025-01-13 02:24:30|78.51|78.01|78.51|78.01|78.52|78.02|78.5|78|4
1736744830000|2025-01-13 05:07:10|77.01|76.51|76.98|76.48|77.01|76.51|76.98|76.48|10
1736735080000|2025-01-13 02:24:40|78.5|78|78.5|78|78.5|78|78.5|78|1
1736744840000|2025-01-13 05:07:20|76.99|76.49|77.05|76.55|77.08|76.58|76.99|76.49|10
1736735100000|2025-01-13 02:25:00|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|2
1736744850000|2025-01-13 05:07:30|77.06|76.56|77.19|76.69|77.19|76.69|77.06|76.56|16
1736735110000|2025-01-13 02:25:10|78.49|77.99|78.43|77.93|78.5|78|78.43|77.93|6
1736744860000|2025-01-13 05:07:40|77.2|76.7|77.24|76.74|77.25|76.75|77.2|76.7|6
1736735130000|2025-01-13 02:25:30|78.46|77.96|78.48|77.98|78.5|78|78.46|77.96|7
1736744870000|2025-01-13 05:07:50|77.22|76.72|77.22|76.72|77.25|76.75|77.21|76.71|15
1736735140000|2025-01-13 02:25:40|78.49|77.99|78.51|78.01|78.52|78.02|78.49|77.99|6
1736744880000|2025-01-13 05:08:00|77.21|76.71|77.15|76.65|77.22|76.72|77.14|76.64|12
1736735150000|2025-01-13 02:25:50|78.52|78.02|78.53|78.03|78.53|78.03|78.52|78.02|2
1736744890000|2025-01-13 05:08:10|77.13|76.63|77.16|76.66|77.16|76.66|77.12|76.62|8
1736735160000|2025-01-13 02:26:00|78.55|78.05|78.61|78.11|78.62|78.12|78.55|78.05|8
1736744900000|2025-01-13 05:08:20|77.17|76.67|77.1|76.6|77.17|76.67|77.1|76.6|14
1736735170000|2025-01-13 02:26:10|78.62|78.12|78.63|78.13|78.63|78.13|78.6|78.1|12
1736744910000|2025-01-13 05:08:30|77.11|76.61|77.11|76.61|77.13|76.63|77.11|76.61|7
1736735180000|2025-01-13 02:26:20|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|3
1736744920000|2025-01-13 05:08:40|77.1|76.6|77.12|76.62|77.13|76.63|77.1|76.6|9
1736735190000|2025-01-13 02:26:30|78.63|78.13|78.63|78.13|78.63|78.13|78.62|78.12|3
1736744930000|2025-01-13 05:08:50|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736735200000|2025-01-13 02:26:40|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736744940000|2025-01-13 05:09:00|77.14|76.64|77.12|76.62|77.18|76.68|77.12|76.62|11
1736735210000|2025-01-13 02:26:50|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1736744950000|2025-01-13 05:09:10|77.11|76.61|77.07|76.57|77.11|76.61|77.04|76.54|14
1736735220000|2025-01-13 02:27:00|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1736744960000|2025-01-13 05:09:20|77.08|76.58|77.09|76.59|77.09|76.59|77.04|76.54|10
1736735230000|2025-01-13 02:27:10|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|3
1736744970000|2025-01-13 05:09:30|77.1|76.6|77.07|76.57|77.1|76.6|77.07|76.57|6
1736735240000|2025-01-13 02:27:20|78.61|78.11|78.62|78.12|78.63|78.13|78.61|78.11|4
1736744980000|2025-01-13 05:09:40|77.04|76.54|77.09|76.59|77.1|76.6|77.04|76.54|8
1736735250000|2025-01-13 02:27:30|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1736744990000|2025-01-13 05:09:50|77.08|76.58|77.08|76.58|77.08|76.58|77.06|76.56|7
1736735260000|2025-01-13 02:27:40|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|2
1736745000000|2025-01-13 05:10:00|77.07|76.57|77.09|76.59|77.1|76.6|77.05|76.55|7
1736735270000|2025-01-13 02:27:50|78.62|78.12|78.62|78.12|78.62|78.12|78.61|78.11|3
1736745010000|2025-01-13 05:10:10|77.1|76.6|77.1|76.6|77.11|76.61|77.09|76.59|5
1736735280000|2025-01-13 02:28:00|78.61|78.11|78.58|78.08|78.61|78.11|78.58|78.08|6
1736745020000|2025-01-13 05:10:20|77.09|76.59|77.07|76.57|77.09|76.59|77.04|76.54|8
1736735290000|2025-01-13 02:28:10|78.57|78.07|78.59|78.09|78.59|78.09|78.53|78.03|7
1736745030000|2025-01-13 05:10:30|77.04|76.54|77.06|76.56|77.09|76.59|77.04|76.54|12
1736735300000|2025-01-13 02:28:20|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1736745040000|2025-01-13 05:10:40|77.08|76.58|77.04|76.54|77.09|76.59|77.03|76.53|8
1736735310000|2025-01-13 02:28:30|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|4
1736745050000|2025-01-13 05:10:50|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1736735320000|2025-01-13 02:28:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1736745060000|2025-01-13 05:11:00|77.05|76.55|77.04|76.54|77.08|76.58|77.04|76.54|8
1736735330000|2025-01-13 02:28:50|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1736745070000|2025-01-13 05:11:10|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|5
1736735340000|2025-01-13 02:29:00|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1736745080000|2025-01-13 05:11:20|77.02|76.52|77.01|76.51|77.04|76.54|77.01|76.51|6
1736735350000|2025-01-13 02:29:10|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1736745090000|2025-01-13 05:11:30|77.02|76.52|77|76.5|77.02|76.52|76.99|76.49|5
1736735360000|2025-01-13 02:29:20|78.55|78.05|78.6|78.1|78.6|78.1|78.54|78.04|6
1736745100000|2025-01-13 05:11:40|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1736735370000|2025-01-13 02:29:30|78.59|78.09|78.59|78.09|78.59|78.09|78.55|78.05|7
1736745120000|2025-01-13 05:12:00|76.99|76.49|76.98|76.48|77.02|76.52|76.98|76.48|6
1736735380000|2025-01-13 02:29:40|78.58|78.08|78.58|78.08|78.59|78.09|78.58|78.08|5
1736745130000|2025-01-13 05:12:10|76.99|76.49|76.99|76.49|77.02|76.52|76.99|76.49|6
1736735390000|2025-01-13 02:29:50|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1736745140000|2025-01-13 05:12:20|76.98|76.48|77|76.5|77|76.5|76.93|76.43|13
1736735400000|2025-01-13 02:30:00|78.54|78.04|78.54|78.04|78.54|78.04|78.54|78.04|1
1736745150000|2025-01-13 05:12:30|76.99|76.49|77|76.5|77|76.5|76.95|76.45|6
1736735410000|2025-01-13 02:30:10|78.53|78.03|78.46|77.96|78.53|78.03|78.46|77.96|6
1736745160000|2025-01-13 05:12:40|76.99|76.49|77.01|76.51|77.01|76.51|76.99|76.49|3
1736735420000|2025-01-13 02:30:20|78.47|77.97|78.49|77.99|78.49|77.99|78.47|77.97|3
1736745170000|2025-01-13 05:12:50|77.02|76.52|77.02|76.52|77.02|76.52|77.01|76.51|3
1736735430000|2025-01-13 02:30:30|78.5|78|78.54|78.04|78.55|78.05|78.5|78|8
1736745180000|2025-01-13 05:13:00|77.03|76.53|77.05|76.55|77.09|76.59|77.03|76.53|11
1736735440000|2025-01-13 02:30:40|78.53|78.03|78.46|77.96|78.53|78.03|78.46|77.96|9
1736745190000|2025-01-13 05:13:10|77.06|76.56|77.05|76.55|77.09|76.59|77.05|76.55|12
1736735450000|2025-01-13 02:30:50|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1736745200000|2025-01-13 05:13:20|77.04|76.54|77|76.5|77.05|76.55|77|76.5|7
1736735470000|2025-01-13 02:31:10|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736745210000|2025-01-13 05:13:30|77.01|76.51|76.99|76.49|77.01|76.51|76.98|76.48|5
1736735480000|2025-01-13 02:31:20|78.38|77.88|78.35|77.85|78.39|77.89|78.35|77.85|8
1736745220000|2025-01-13 05:13:40|76.98|76.48|76.99|76.49|77|76.5|76.98|76.48|5
1736735490000|2025-01-13 02:31:30|78.34|77.84|78.3|77.8|78.34|77.84|78.29|77.79|8
1736745230000|2025-01-13 05:13:50|76.98|76.48|76.94|76.44|76.98|76.48|76.93|76.43|7
1736735500000|2025-01-13 02:31:40|78.29|77.79|78.3|77.8|78.3|77.8|78.26|77.76|11
1736745240000|2025-01-13 05:14:00|76.93|76.43|76.95|76.45|76.95|76.45|76.92|76.42|7
1736735510000|2025-01-13 02:31:50|78.29|77.79|78.26|77.76|78.29|77.79|78.26|77.76|4
1736745250000|2025-01-13 05:14:10|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|2
1736735520000|2025-01-13 02:32:00|78.27|77.77|78.28|77.78|78.3|77.8|78.26|77.76|12
1736745260000|2025-01-13 05:14:20|76.98|76.48|77|76.5|77|76.5|76.96|76.46|6
1736735530000|2025-01-13 02:32:10|78.29|77.79|78.3|77.8|78.31|77.81|78.29|77.79|8
1736745270000|2025-01-13 05:14:30|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1736735540000|2025-01-13 02:32:20|78.31|77.81|78.32|77.82|78.33|77.83|78.31|77.81|4
1736745280000|2025-01-13 05:14:40|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1736735550000|2025-01-13 02:32:30|78.33|77.83|78.28|77.78|78.33|77.83|78.28|77.78|7
1736745290000|2025-01-13 05:14:50|76.97|76.47|76.96|76.46|76.98|76.48|76.96|76.46|4
1736735560000|2025-01-13 02:32:40|78.26|77.76|78.29|77.79|78.3|77.8|78.25|77.75|8
1736745300000|2025-01-13 05:15:00|76.97|76.47|76.98|76.48|77|76.5|76.96|76.46|8
1736735570000|2025-01-13 02:32:50|78.26|77.76|78.24|77.74|78.26|77.76|78.24|77.74|3
1736745310000|2025-01-13 05:15:10|76.97|76.47|77.01|76.51|77.01|76.51|76.96|76.46|6
1736735580000|2025-01-13 02:33:00|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1736745320000|2025-01-13 05:15:20|77.02|76.52|77.07|76.57|77.07|76.57|77.01|76.51|7
1736735590000|2025-01-13 02:33:10|78.24|77.74|78.22|77.72|78.24|77.74|78.21|77.71|5
1736745330000|2025-01-13 05:15:30|77.08|76.58|77.09|76.59|77.09|76.59|77.08|76.58|2
1736735600000|2025-01-13 02:33:20|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736745340000|2025-01-13 05:15:40|77.1|76.6|77.12|76.62|77.12|76.62|77.1|76.6|2
1736735610000|2025-01-13 02:33:30|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736745350000|2025-01-13 05:15:50|77.14|76.64|77.14|76.64|77.14|76.64|77.13|76.63|3
1736735640000|2025-01-13 02:34:00|78.23|77.73|78.3|77.8|78.3|77.8|78.23|77.73|5
1736745360000|2025-01-13 05:16:00|77.15|76.65|77.11|76.61|77.17|76.67|77.09|76.59|14
1736735650000|2025-01-13 02:34:10|78.31|77.81|78.33|77.83|78.33|77.83|78.31|77.81|7
1736745370000|2025-01-13 05:16:10|77.12|76.62|77.13|76.63|77.16|76.66|77.12|76.62|8
1736735660000|2025-01-13 02:34:20|78.34|77.84|78.42|77.92|78.42|77.92|78.34|77.84|7
1736745380000|2025-01-13 05:16:20|77.14|76.64|77.14|76.64|77.14|76.64|77.13|76.63|3
1736735670000|2025-01-13 02:34:30|78.43|77.93|78.43|77.93|78.44|77.94|78.43|77.93|3
1736745390000|2025-01-13 05:16:30|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|7
1736735690000|2025-01-13 02:34:50|78.42|77.92|78.38|77.88|78.42|77.92|78.38|77.88|7
1736745400000|2025-01-13 05:16:40|77.11|76.61|77.08|76.58|77.12|76.62|77.08|76.58|6
1736735700000|2025-01-13 02:35:00|78.39|77.89|78.33|77.83|78.39|77.89|78.33|77.83|9
1736745410000|2025-01-13 05:16:50|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736735710000|2025-01-13 02:35:10|78.32|77.82|78.32|77.82|78.32|77.82|78.31|77.81|3
1736745420000|2025-01-13 05:17:00|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736735720000|2025-01-13 02:35:20|78.33|77.83|78.32|77.82|78.33|77.83|78.31|77.81|4
1736745440000|2025-01-13 05:17:20|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736735730000|2025-01-13 02:35:30|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736745460000|2025-01-13 05:17:40|77.09|76.59|77.09|76.59|77.09|76.59|77.08|76.58|3
1736735740000|2025-01-13 02:35:40|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1736745470000|2025-01-13 05:17:50|77.1|76.6|77.11|76.61|77.12|76.62|77.1|76.6|4
1736735750000|2025-01-13 02:35:50|78.33|77.83|78.32|77.82|78.33|77.83|78.3|77.8|6
1736745480000|2025-01-13 05:18:00|77.1|76.6|77.03|76.53|77.1|76.6|77.02|76.52|10
1736735760000|2025-01-13 02:36:00|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|9
1736745490000|2025-01-13 05:18:10|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|3
1736735770000|2025-01-13 02:36:10|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1736745500000|2025-01-13 05:18:20|77.03|76.53|77.01|76.51|77.05|76.55|77.01|76.51|7
1736735780000|2025-01-13 02:36:20|78.34|77.84|78.33|77.83|78.34|77.84|78.31|77.81|8
1736745510000|2025-01-13 05:18:30|77.02|76.52|77.01|76.51|77.02|76.52|77|76.5|4
1736735790000|2025-01-13 02:36:30|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1736745520000|2025-01-13 05:18:40|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|2
1736735800000|2025-01-13 02:36:40|78.33|77.83|78.28|77.78|78.33|77.83|78.28|77.78|8
1736745530000|2025-01-13 05:18:50|77.06|76.56|77.06|76.56|77.07|76.57|77.06|76.56|5
1736735810000|2025-01-13 02:36:50|78.29|77.79|78.31|77.81|78.31|77.81|78.28|77.78|7
1736745540000|2025-01-13 05:19:00|77.08|76.58|77.1|76.6|77.1|76.6|77.08|76.58|5
1736735820000|2025-01-13 02:37:00|78.32|77.82|78.23|77.73|78.32|77.82|78.23|77.73|6
1736745550000|2025-01-13 05:19:10|77.11|76.61|77.13|76.63|77.13|76.63|77.11|76.61|3
1736735830000|2025-01-13 02:37:10|78.22|77.72|78.23|77.73|78.24|77.74|78.22|77.72|4
1736745560000|2025-01-13 05:19:20|77.14|76.64|77.16|76.66|77.17|76.67|77.14|76.64|3
1736735840000|2025-01-13 02:37:20|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|6
1736745570000|2025-01-13 05:19:30|77.17|76.67|77.14|76.64|77.18|76.68|77.14|76.64|7
1736735850000|2025-01-13 02:37:30|78.22|77.72|78.18|77.68|78.24|77.74|78.18|77.68|5
1736745580000|2025-01-13 05:19:40|77.13|76.63|77.12|76.62|77.14|76.64|77.12|76.62|4
1736735860000|2025-01-13 02:37:40|78.17|77.67|78.13|77.63|78.17|77.67|78.13|77.63|6
1736745590000|2025-01-13 05:19:50|77.13|76.63|77.08|76.58|77.13|76.63|77.08|76.58|6
1736735870000|2025-01-13 02:37:50|78.14|77.64|78.16|77.66|78.18|77.68|78.13|77.63|6
1736745600000|2025-01-13 05:20:00|77.07|76.57|77.03|76.53|77.09|76.59|77.03|76.53|9
1736735880000|2025-01-13 02:38:00|78.15|77.65|78.19|77.69|78.21|77.71|78.14|77.64|7
1736745610000|2025-01-13 05:20:10|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|2
1736735890000|2025-01-13 02:38:10|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|3
1736745620000|2025-01-13 05:20:20|77.02|76.52|77.04|76.54|77.07|76.57|77.02|76.52|11
1736735900000|2025-01-13 02:38:20|78.17|77.67|78.15|77.65|78.19|77.69|78.15|77.65|3
1736745630000|2025-01-13 05:20:30|77.05|76.55|77.08|76.58|77.08|76.58|77.05|76.55|4
1736735910000|2025-01-13 02:38:30|78.16|77.66|78.13|77.63|78.16|77.66|78.13|77.63|4
1736745640000|2025-01-13 05:20:40|77.09|76.59|77.1|76.6|77.12|76.62|77.09|76.59|6
1736735920000|2025-01-13 02:38:40|78.12|77.62|78.1|77.6|78.12|77.62|78.09|77.59|9
1736745650000|2025-01-13 05:20:50|77.09|76.59|77.11|76.61|77.11|76.61|77.08|76.58|5
1736735930000|2025-01-13 02:38:50|78.11|77.61|78.14|77.64|78.14|77.64|78.1|77.6|6
1736745660000|2025-01-13 05:21:00|77.1|76.6|77.09|76.59|77.12|76.62|77.09|76.59|6
1736735940000|2025-01-13 02:39:00|78.13|77.63|78.14|77.64|78.15|77.65|78.11|77.61|7
1736745670000|2025-01-13 05:21:10|77.1|76.6|77.1|76.6|77.11|76.61|77.1|76.6|3
1736735950000|2025-01-13 02:39:10|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|6
1736745680000|2025-01-13 05:21:20|77.11|76.61|77.17|76.67|77.17|76.67|77.11|76.61|5
1736735960000|2025-01-13 02:39:20|78.13|77.63|78.1|77.6|78.13|77.63|78.1|77.6|4
1736745690000|2025-01-13 05:21:30|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736735990000|2025-01-13 02:39:50|78.11|77.61|78.12|77.62|78.12|77.62|78.1|77.6|4
1736745700000|2025-01-13 05:21:40|77.19|76.69|77.23|76.73|77.23|76.73|77.19|76.69|5
1736745710000|2025-01-13 05:21:50|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|3
1736736000000|2025-01-13 02:40:00|78.11|77.61|78.1|77.6|78.11|77.61|78.1|77.6|4
1736745720000|2025-01-13 05:22:00|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1736736010000|2025-01-13 02:40:10|78.11|77.61|78.13|77.63|78.13|77.63|78.11|77.61|3
1736745730000|2025-01-13 05:22:10|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|7
1736736020000|2025-01-13 02:40:20|78.14|77.64|78.13|77.63|78.14|77.64|78.12|77.62|3
1736745740000|2025-01-13 05:22:20|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|3
1736736030000|2025-01-13 02:40:30|78.12|77.62|78.08|77.58|78.12|77.62|78.06|77.56|9
1736745750000|2025-01-13 05:22:30|77.22|76.72|77.22|76.72|77.22|76.72|77.18|76.68|8
1736736040000|2025-01-13 02:40:40|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1736745760000|2025-01-13 05:22:40|77.21|76.71|77.17|76.67|77.21|76.71|77.17|76.67|5
1736736050000|2025-01-13 02:40:50|78.09|77.59|78.05|77.55|78.1|77.6|78.05|77.55|11
1736745770000|2025-01-13 05:22:50|77.14|76.64|77.14|76.64|77.15|76.65|77.14|76.64|3
1736736060000|2025-01-13 02:41:00|78.04|77.54|78.04|77.54|78.04|77.54|78.04|77.54|1
1736745780000|2025-01-13 05:23:00|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736736070000|2025-01-13 02:41:10|78.03|77.53|78.03|77.53|78.04|77.54|78.03|77.53|3
1736745790000|2025-01-13 05:23:10|77.12|76.62|77.12|76.62|77.12|76.62|77.1|76.6|9
1736736080000|2025-01-13 02:41:20|78.04|77.54|78.04|77.54|78.05|77.55|78.04|77.54|3
1736745800000|2025-01-13 05:23:20|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736736090000|2025-01-13 02:41:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1736745810000|2025-01-13 05:23:30|77.12|76.62|77.11|76.61|77.12|76.62|77.11|76.61|4
1736736100000|2025-01-13 02:41:40|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736745820000|2025-01-13 05:23:40|77.1|76.6|77.04|76.54|77.1|76.6|77.02|76.52|7
1736736120000|2025-01-13 02:42:00|78.02|77.52|78|77.5|78.02|77.52|77.95|77.45|13
1736745830000|2025-01-13 05:23:50|77.08|76.58|77.04|76.54|77.08|76.58|77.04|76.54|5
1736736130000|2025-01-13 02:42:10|77.99|77.49|78.01|77.51|78.01|77.51|77.95|77.45|9
1736745840000|2025-01-13 05:24:00|77.03|76.53|77.07|76.57|77.07|76.57|77.03|76.53|9
1736736140000|2025-01-13 02:42:20|78|77.5|78|77.5|78|77.5|78|77.5|1
1736745850000|2025-01-13 05:24:10|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|3
1736736150000|2025-01-13 02:42:30|78.01|77.51|77.99|77.49|78.01|77.51|77.99|77.49|5
1736745860000|2025-01-13 05:24:20|77.03|76.53|77|76.5|77.03|76.53|77|76.5|4
1736736160000|2025-01-13 02:42:40|78|77.5|78|77.5|78|77.5|77.99|77.49|3
1736745870000|2025-01-13 05:24:30|77.01|76.51|77|76.5|77.03|76.53|77|76.5|8
1736736170000|2025-01-13 02:42:50|77.99|77.49|77.95|77.45|77.99|77.49|77.95|77.45|3
1736745880000|2025-01-13 05:24:40|76.99|76.49|76.95|76.45|76.99|76.49|76.95|76.45|3
1736736180000|2025-01-13 02:43:00|77.96|77.46|77.96|77.46|77.99|77.49|77.96|77.46|7
1736745890000|2025-01-13 05:24:50|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|2
1736736190000|2025-01-13 02:43:10|77.95|77.45|78.01|77.51|78.01|77.51|77.95|77.45|5
1736745900000|2025-01-13 05:25:00|76.95|76.45|76.88|76.38|76.95|76.45|76.88|76.38|12
1736736200000|2025-01-13 02:43:20|78.02|77.52|78.03|77.53|78.03|77.53|78.02|77.52|6
1736745910000|2025-01-13 05:25:10|76.89|76.39|76.89|76.39|76.89|76.39|76.89|76.39|1
1736736210000|2025-01-13 02:43:30|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736745920000|2025-01-13 05:25:20|76.88|76.38|76.88|76.38|76.88|76.38|76.87|76.37|3
1736736220000|2025-01-13 02:43:40|78.04|77.54|78.11|77.61|78.11|77.61|78.04|77.54|6
1736745930000|2025-01-13 05:25:30|76.89|76.39|76.87|76.37|76.89|76.39|76.86|76.36|7
1736736230000|2025-01-13 02:43:50|78.12|77.62|78.12|77.62|78.13|77.63|78.12|77.62|7
1736745940000|2025-01-13 05:25:40|76.88|76.38|76.89|76.39|76.9|76.4|76.88|76.38|3
1736736240000|2025-01-13 02:44:00|78.13|77.63|78.05|77.55|78.13|77.63|78.05|77.55|8
1736745950000|2025-01-13 05:25:50|76.9|76.4|76.92|76.42|76.94|76.44|76.9|76.4|7
1736736250000|2025-01-13 02:44:10|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736745960000|2025-01-13 05:26:00|76.91|76.41|76.89|76.39|76.91|76.41|76.89|76.39|3
1736736260000|2025-01-13 02:44:20|78.01|77.51|78.04|77.54|78.04|77.54|78|77.5|7
1736745970000|2025-01-13 05:26:10|76.9|76.4|76.89|76.39|76.91|76.41|76.89|76.39|4
1736736270000|2025-01-13 02:44:30|78.05|77.55|77.99|77.49|78.05|77.55|77.98|77.48|10
1736745980000|2025-01-13 05:26:20|76.88|76.38|76.86|76.36|76.89|76.39|76.86|76.36|5
1736736280000|2025-01-13 02:44:40|78|77.5|77.95|77.45|78|77.5|77.95|77.45|8
1736746000000|2025-01-13 05:26:40|76.82|76.32|76.79|76.29|76.82|76.32|76.79|76.29|5
1736736290000|2025-01-13 02:44:50|77.94|77.44|77.93|77.43|77.96|77.46|77.93|77.43|8
1736746010000|2025-01-13 05:26:50|76.78|76.28|76.79|76.29|76.8|76.3|76.78|76.28|4
1736736300000|2025-01-13 02:45:00|77.94|77.44|77.94|77.44|77.95|77.45|77.93|77.43|11
1736746020000|2025-01-13 05:27:00|76.8|76.3|76.83|76.33|76.83|76.33|76.8|76.3|8
1736736310000|2025-01-13 02:45:10|77.93|77.43|77.97|77.47|77.97|77.47|77.92|77.42|10
1736746030000|2025-01-13 05:27:10|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|4
1736736320000|2025-01-13 02:45:20|77.98|77.48|78|77.5|78|77.5|77.98|77.48|3
1736746040000|2025-01-13 05:27:20|76.83|76.33|76.86|76.36|76.88|76.38|76.83|76.33|8
1736736330000|2025-01-13 02:45:30|77.99|77.49|77.9|77.4|77.99|77.49|77.9|77.4|12
1736746050000|2025-01-13 05:27:30|76.85|76.35|76.84|76.34|76.85|76.35|76.81|76.31|9
1736736340000|2025-01-13 02:45:40|77.86|77.36|77.87|77.37|77.87|77.37|77.85|77.35|4
1736746060000|2025-01-13 05:27:40|76.85|76.35|76.89|76.39|76.9|76.4|76.85|76.35|9
1736736350000|2025-01-13 02:45:50|77.88|77.38|77.85|77.35|77.88|77.38|77.85|77.35|11
1736746070000|2025-01-13 05:27:50|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|5
1736736360000|2025-01-13 02:46:00|77.84|77.34|77.83|77.33|77.84|77.34|77.82|77.32|10
1736746080000|2025-01-13 05:28:00|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|2
1736736370000|2025-01-13 02:46:10|77.82|77.32|77.81|77.31|77.82|77.32|77.79|77.29|5
1736746090000|2025-01-13 05:28:10|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|2
1736736380000|2025-01-13 02:46:20|77.8|77.3|77.79|77.29|77.8|77.3|77.79|77.29|2
1736746100000|2025-01-13 05:28:20|76.89|76.39|76.89|76.39|76.92|76.42|76.89|76.39|9
1736736390000|2025-01-13 02:46:30|77.8|77.3|77.84|77.34|77.84|77.34|77.79|77.29|7
1736746120000|2025-01-13 05:28:40|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|9
1736736400000|2025-01-13 02:46:40|77.83|77.33|77.89|77.39|77.9|77.4|77.83|77.33|9
1736746130000|2025-01-13 05:28:50|76.89|76.39|76.89|76.39|76.89|76.39|76.88|76.38|3
1736736410000|2025-01-13 02:46:50|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|4
1736746140000|2025-01-13 05:29:00|76.9|76.4|76.92|76.42|76.93|76.43|76.9|76.4|5
1736736420000|2025-01-13 02:47:00|77.83|77.33|77.8|77.3|77.83|77.33|77.79|77.29|10
1736746150000|2025-01-13 05:29:10|76.93|76.43|76.92|76.42|76.97|76.47|76.91|76.41|9
1736736430000|2025-01-13 02:47:10|77.81|77.31|77.76|77.26|77.81|77.31|77.76|77.26|6
1736746160000|2025-01-13 05:29:20|76.91|76.41|76.93|76.43|76.93|76.43|76.91|76.41|3
1736736440000|2025-01-13 02:47:20|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|2
1736746170000|2025-01-13 05:29:30|76.94|76.44|76.92|76.42|76.94|76.44|76.92|76.42|3
1736736460000|2025-01-13 02:47:40|77.77|77.27|77.76|77.26|77.78|77.28|77.76|77.26|4
1736746180000|2025-01-13 05:29:40|76.93|76.43|76.97|76.47|76.97|76.47|76.93|76.43|3
1736736470000|2025-01-13 02:47:50|77.77|77.27|77.8|77.3|77.81|77.31|77.77|77.27|5
1736746190000|2025-01-13 05:29:50|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|2
1736736480000|2025-01-13 02:48:00|77.81|77.31|77.84|77.34|77.84|77.34|77.8|77.3|6
1736746200000|2025-01-13 05:30:00|76.95|76.45|76.9|76.4|76.97|76.47|76.9|76.4|10
1736736490000|2025-01-13 02:48:10|77.83|77.33|77.82|77.32|77.83|77.33|77.81|77.31|5
1736746210000|2025-01-13 05:30:10|76.89|76.39|76.9|76.4|76.9|76.4|76.87|76.37|7
1736736500000|2025-01-13 02:48:20|77.83|77.33|77.8|77.3|77.83|77.33|77.8|77.3|5
1736746220000|2025-01-13 05:30:20|76.91|76.41|76.91|76.41|76.91|76.41|76.89|76.39|7
1736736510000|2025-01-13 02:48:30|77.79|77.29|77.79|77.29|77.8|77.3|77.78|77.28|5
1736746230000|2025-01-13 05:30:30|76.92|76.42|76.9|76.4|76.92|76.42|76.9|76.4|2
1736736520000|2025-01-13 02:48:40|77.8|77.3|77.78|77.28|77.8|77.3|77.76|77.26|11
1736746240000|2025-01-13 05:30:40|76.91|76.41|76.97|76.47|76.97|76.47|76.9|76.4|7
1736736530000|2025-01-13 02:48:50|77.8|77.3|77.81|77.31|77.81|77.31|77.8|77.3|2
1736746260000|2025-01-13 05:31:00|76.98|76.48|77|76.5|77|76.5|76.98|76.48|3
1736736540000|2025-01-13 02:49:00|77.83|77.33|77.78|77.28|77.83|77.33|77.77|77.27|6
1736746270000|2025-01-13 05:31:10|76.99|76.49|76.89|76.39|77|76.5|76.89|76.39|12
1736736550000|2025-01-13 02:49:10|77.79|77.29|77.76|77.26|77.79|77.29|77.76|77.26|4
1736746280000|2025-01-13 05:31:20|76.88|76.38|76.83|76.33|76.88|76.38|76.82|76.32|6
1736736570000|2025-01-13 02:49:30|77.74|77.24|77.14|76.64|77.74|77.24|77.14|76.64|19
1736746290000|2025-01-13 05:31:30|76.84|76.34|76.85|76.35|76.87|76.37|76.82|76.32|11
1736736580000|2025-01-13 02:49:40|77.13|76.63|77.1|76.6|77.14|76.64|77.1|76.6|15
1736746300000|2025-01-13 05:31:40|76.86|76.36|76.82|76.32|76.87|76.37|76.82|76.32|10
1736736590000|2025-01-13 02:49:50|77.09|76.59|77.15|76.65|77.17|76.67|77.09|76.59|5
1736746310000|2025-01-13 05:31:50|76.81|76.31|76.79|76.29|76.81|76.31|76.79|76.29|3
1736736600000|2025-01-13 02:50:00|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|2
1736746320000|2025-01-13 05:32:00|76.8|76.3|76.79|76.29|76.8|76.3|76.79|76.29|2
1736736610000|2025-01-13 02:50:10|77.15|76.65|77.15|76.65|77.15|76.65|77.13|76.63|7
1736746330000|2025-01-13 05:32:10|76.8|76.3|76.77|76.27|76.8|76.3|76.77|76.27|4
1736736620000|2025-01-13 02:50:20|77.16|76.66|77.21|76.71|77.24|76.74|77.16|76.66|10
1736746340000|2025-01-13 05:32:20|76.78|76.28|76.78|76.28|76.79|76.29|76.78|76.28|3
1736736630000|2025-01-13 02:50:30|77.2|76.7|77.15|76.65|77.23|76.73|77.14|76.64|8
1736746350000|2025-01-13 05:32:30|76.77|76.27|76.77|76.27|76.77|76.27|76.77|76.27|1
1736746360000|2025-01-13 05:32:40|76.76|76.26|76.76|76.26|76.76|76.26|76.76|76.26|1
1736736640000|2025-01-13 02:50:40|77.14|76.64|77.11|76.61|77.15|76.65|77.1|76.6|10
1736746380000|2025-01-13 05:33:00|76.73|76.23|76.71|76.21|76.73|76.23|76.71|76.21|2
1736736650000|2025-01-13 02:50:50|77.1|76.6|77.1|76.6|77.1|76.6|77.04|76.54|15
1736746450000|2025-01-13 05:34:10|76.67|76.17|76.67|76.17|76.67|76.17|76.65|76.15|5
1736736660000|2025-01-13 02:51:00|77.09|76.59|77.03|76.53|77.09|76.59|77.02|76.52|11
1736746460000|2025-01-13 05:34:20|76.68|76.18|76.7|76.2|76.7|76.2|76.68|76.18|4
1736736670000|2025-01-13 02:51:10|77.04|76.54|77.05|76.55|77.11|76.61|77.03|76.53|13
1736746470000|2025-01-13 05:34:30|76.69|76.19|76.65|76.15|76.69|76.19|76.65|76.15|5
1736736680000|2025-01-13 02:51:20|77.06|76.56|77.05|76.55|77.11|76.61|77.03|76.53|11
1736746480000|2025-01-13 05:34:40|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1736736690000|2025-01-13 02:51:30|77.06|76.56|76.97|76.47|77.06|76.56|76.97|76.47|10
1736746490000|2025-01-13 05:34:50|76.65|76.15|76.67|76.17|76.67|76.17|76.65|76.15|4
1736736700000|2025-01-13 02:51:40|76.96|76.46|77.07|76.57|77.08|76.58|76.96|76.46|11
1736746500000|2025-01-13 05:35:00|76.68|76.18|76.65|76.15|76.69|76.19|76.65|76.15|7
1736736710000|2025-01-13 02:51:50|77.06|76.56|77.12|76.62|77.13|76.63|77.06|76.56|11
1736746520000|2025-01-13 05:35:20|76.66|76.16|76.72|76.22|76.73|76.23|76.66|76.16|9
1736736720000|2025-01-13 02:52:00|77.1|76.6|77.04|76.54|77.11|76.61|77.04|76.54|7
1736746530000|2025-01-13 05:35:30|76.73|76.23|76.73|76.23|76.74|76.24|76.73|76.23|3
1736736730000|2025-01-13 02:52:10|77.03|76.53|77.05|76.55|77.05|76.55|77.02|76.52|4
1736746540000|2025-01-13 05:35:40|76.72|76.22|76.7|76.2|76.72|76.22|76.7|76.2|3
1736736740000|2025-01-13 02:52:20|77.06|76.56|77.04|76.54|77.06|76.56|77.02|76.52|11
1736746550000|2025-01-13 05:35:50|76.71|76.21|76.7|76.2|76.71|76.21|76.69|76.19|4
1736736750000|2025-01-13 02:52:30|77.05|76.55|77.07|76.57|77.09|76.59|77.04|76.54|11
1736746560000|2025-01-13 05:36:00|76.72|76.22|76.73|76.23|76.73|76.23|76.72|76.22|2
1736736760000|2025-01-13 02:52:40|77.06|76.56|77.02|76.52|77.06|76.56|77.02|76.52|5
1736746570000|2025-01-13 05:36:10|76.74|76.24|76.72|76.22|76.77|76.27|76.72|76.22|14
1736736770000|2025-01-13 02:52:50|77.03|76.53|77.02|76.52|77.04|76.54|77.02|76.52|4
1736746580000|2025-01-13 05:36:20|76.7|76.2|76.69|76.19|76.7|76.2|76.69|76.19|4
1736736780000|2025-01-13 02:53:00|77.03|76.53|77.05|76.55|77.05|76.55|77.02|76.52|7
1736746590000|2025-01-13 05:36:30|76.7|76.2|76.67|76.17|76.7|76.2|76.67|76.17|6
1736736790000|2025-01-13 02:53:10|77.06|76.56|77.1|76.6|77.13|76.63|77.06|76.56|8
1736746600000|2025-01-13 05:36:40|76.66|76.16|76.68|76.18|76.68|76.18|76.66|76.16|5
1736736800000|2025-01-13 02:53:20|77.09|76.59|77.03|76.53|77.09|76.59|77.03|76.53|10
1736746610000|2025-01-13 05:36:50|76.67|76.17|76.72|76.22|76.72|76.22|76.67|76.17|5
1736736810000|2025-01-13 02:53:30|77.02|76.52|77.01|76.51|77.06|76.56|77.01|76.51|11
1736746620000|2025-01-13 05:37:00|76.73|76.23|76.69|76.19|76.73|76.23|76.69|76.19|7
1736736820000|2025-01-13 02:53:40|77.02|76.52|77.08|76.58|77.12|76.62|77.02|76.52|11
1736746630000|2025-01-13 05:37:10|76.68|76.18|76.69|76.19|76.69|76.19|76.68|76.18|2
1736736830000|2025-01-13 02:53:50|77.07|76.57|77.05|76.55|77.07|76.57|77.03|76.53|6
1736746640000|2025-01-13 05:37:20|76.68|76.18|76.68|76.18|76.68|76.18|76.68|76.18|1
1736736840000|2025-01-13 02:54:00|77.06|76.56|77.11|76.61|77.11|76.61|77.06|76.56|4
1736746650000|2025-01-13 05:37:30|76.69|76.19|76.69|76.19|76.71|76.21|76.69|76.19|5
1736736850000|2025-01-13 02:54:10|77.13|76.63|77.22|76.72|77.24|76.74|77.12|76.62|17
1736746660000|2025-01-13 05:37:40|76.7|76.2|76.65|76.15|76.7|76.2|76.65|76.15|5
1736736860000|2025-01-13 02:54:20|77.21|76.71|77.22|76.72|77.23|76.73|77.21|76.71|6
1736746670000|2025-01-13 05:37:50|76.64|76.14|76.64|76.14|76.65|76.15|76.64|76.14|3
1736736870000|2025-01-13 02:54:30|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|2
1736746680000|2025-01-13 05:38:00|76.6|76.1|76.49|75.99|76.61|76.11|76.49|75.99|12
1736736880000|2025-01-13 02:54:40|77.26|76.76|77.31|76.81|77.31|76.81|77.26|76.76|9
1736746690000|2025-01-13 05:38:10|76.48|75.98|76.51|76.01|76.51|76.01|76.48|75.98|4
1736736890000|2025-01-13 02:54:50|77.3|76.8|77.33|76.83|77.34|76.84|77.3|76.8|6
1736746700000|2025-01-13 05:38:20|76.5|76|76.54|76.04|76.54|76.04|76.5|76|4
1736736900000|2025-01-13 02:55:00|77.32|76.82|77.25|76.75|77.32|76.82|77.25|76.75|8
1736746710000|2025-01-13 05:38:30|76.53|76.03|76.5|76|76.53|76.03|76.49|75.99|8
1736736910000|2025-01-13 02:55:10|77.26|76.76|77.29|76.79|77.3|76.8|77.26|76.76|6
1736746720000|2025-01-13 05:38:40|76.49|75.99|76.47|75.97|76.5|76|76.45|75.95|14
1736736920000|2025-01-13 02:55:20|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1736746730000|2025-01-13 05:38:50|76.46|75.96|76.53|76.03|76.53|76.03|76.46|75.96|9
1736736930000|2025-01-13 02:55:30|77.3|76.8|77.26|76.76|77.3|76.8|77.24|76.74|6
1736746740000|2025-01-13 05:39:00|76.52|76.02|76.53|76.03|76.53|76.03|76.5|76|6
1736736940000|2025-01-13 02:55:40|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|2
1736746750000|2025-01-13 05:39:10|76.52|76.02|76.5|76|76.52|76.02|76.5|76|4
1736736950000|2025-01-13 02:55:50|77.23|76.73|77.2|76.7|77.23|76.73|77.2|76.7|4
1736746760000|2025-01-13 05:39:20|76.51|76.01|76.53|76.03|76.54|76.04|76.5|76|6
1736736960000|2025-01-13 02:56:00|77.19|76.69|77.16|76.66|77.19|76.69|77.11|76.61|12
1736746770000|2025-01-13 05:39:30|76.52|76.02|76.49|75.99|76.52|76.02|76.49|75.99|4
1736736970000|2025-01-13 02:56:10|77.19|76.69|77.25|76.75|77.25|76.75|77.19|76.69|7
1736746780000|2025-01-13 05:39:40|76.5|76|76.49|75.99|76.51|76.01|76.49|75.99|4
1736736980000|2025-01-13 02:56:20|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|7
1736746790000|2025-01-13 05:39:50|76.47|75.97|76.48|75.98|76.48|75.98|76.47|75.97|2
1736736990000|2025-01-13 02:56:30|77.25|76.75|77.3|76.8|77.3|76.8|77.24|76.74|7
1736746800000|2025-01-13 05:40:00|76.5|76|76.56|76.06|76.56|76.06|76.5|76|9
1736737000000|2025-01-13 02:56:40|77.29|76.79|77.31|76.81|77.31|76.81|77.29|76.79|3
1736746810000|2025-01-13 05:40:10|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736737010000|2025-01-13 02:56:50|77.3|76.8|77.31|76.81|77.31|76.81|77.29|76.79|4
1736746820000|2025-01-13 05:40:20|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736737020000|2025-01-13 02:57:00|77.32|76.82|77.34|76.84|77.34|76.84|77.32|76.82|2
1736746830000|2025-01-13 05:40:30|76.53|76.03|76.52|76.02|76.54|76.04|76.52|76.02|4
1736737030000|2025-01-13 02:57:10|77.33|76.83|77.33|76.83|77.34|76.84|77.32|76.82|9
1736746840000|2025-01-13 05:40:40|76.53|76.03|76.51|76.01|76.54|76.04|76.51|76.01|6
1736737040000|2025-01-13 02:57:20|77.34|76.84|77.4|76.9|77.41|76.91|77.34|76.84|5
1736746850000|2025-01-13 05:40:50|76.5|76|76.44|75.94|76.5|76|76.44|75.94|8
1736737050000|2025-01-13 02:57:30|77.41|76.91|77.39|76.89|77.41|76.91|77.35|76.85|8
1736746860000|2025-01-13 05:41:00|76.45|75.95|76.44|75.94|76.48|75.98|76.44|75.94|10
1736737060000|2025-01-13 02:57:40|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1736746870000|2025-01-13 05:41:10|76.45|75.95|76.44|75.94|76.46|75.96|76.44|75.94|3
1736737070000|2025-01-13 02:57:50|77.41|76.91|77.46|76.96|77.46|76.96|77.4|76.9|8
1736746880000|2025-01-13 05:41:20|76.45|75.95|76.5|76|76.53|76.03|76.45|75.95|11
1736737080000|2025-01-13 02:58:00|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|2
1736746890000|2025-01-13 05:41:30|76.51|76.01|76.52|76.02|76.52|76.02|76.5|76|6
1736737090000|2025-01-13 02:58:10|77.47|76.97|77.65|77.15|77.65|77.15|77.47|76.97|12
1736746900000|2025-01-13 05:41:40|76.53|76.03|76.56|76.06|76.56|76.06|76.53|76.03|5
1736737100000|2025-01-13 02:58:20|77.64|77.14|77.66|77.16|77.66|77.16|77.61|77.11|7
1736746920000|2025-01-13 05:42:00|76.61|76.11|76.71|76.21|76.73|76.23|76.61|76.11|14
1736737110000|2025-01-13 02:58:30|77.65|77.15|77.65|77.15|77.66|77.16|77.64|77.14|5
1736746930000|2025-01-13 05:42:10|76.7|76.2|76.64|76.14|76.7|76.2|76.64|76.14|12
1736737120000|2025-01-13 02:58:40|77.64|77.14|77.61|77.11|77.64|77.14|77.61|77.11|5
1736746940000|2025-01-13 05:42:20|76.66|76.16|76.63|76.13|76.66|76.16|76.63|76.13|6
1736737130000|2025-01-13 02:58:50|77.6|77.1|77.63|77.13|77.63|77.13|77.6|77.1|4
1736746950000|2025-01-13 05:42:30|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1736737140000|2025-01-13 02:59:00|77.62|77.12|77.64|77.14|77.64|77.14|77.62|77.12|3
1736746960000|2025-01-13 05:42:40|76.63|76.13|76.61|76.11|76.63|76.13|76.59|76.09|9
1736737150000|2025-01-13 02:59:10|77.63|77.13|77.63|77.13|77.64|77.14|77.63|77.13|3
1736746970000|2025-01-13 05:42:50|76.6|76.1|76.6|76.1|76.61|76.11|76.6|76.1|3
1736737160000|2025-01-13 02:59:20|77.64|77.14|77.64|77.14|77.65|77.15|77.63|77.13|5
1736746980000|2025-01-13 05:43:00|76.59|76.09|76.57|76.07|76.59|76.09|76.56|76.06|5
1736737180000|2025-01-13 02:59:40|77.63|77.13|77.63|77.13|77.63|77.13|77.62|77.12|3
1736746990000|2025-01-13 05:43:10|76.58|76.08|76.58|76.08|76.58|76.08|76.58|76.08|1
1736747000000|2025-01-13 05:43:20|76.57|76.07|76.54|76.04|76.57|76.07|76.54|76.04|7
1736747010000|2025-01-13 05:43:30|76.55|76.05|76.54|76.04|76.55|76.05|76.53|76.03|8
1736747020000|2025-01-13 05:43:40|76.55|76.05|76.56|76.06|76.57|76.07|76.55|76.05|4
1736747030000|2025-01-13 05:43:50|76.57|76.07|76.54|76.04|76.57|76.07|76.53|76.03|5
1736747050000|2025-01-13 05:44:10|76.56|76.06|76.54|76.04|76.57|76.07|76.54|76.04|4
1736747060000|2025-01-13 05:44:20|76.55|76.05|76.55|76.05|76.56|76.06|76.54|76.04|4
1736747070000|2025-01-13 05:44:30|76.56|76.06|76.58|76.08|76.59|76.09|76.56|76.06|7
1736737190000|2025-01-13 02:59:50|77.64|77.14|77.62|77.12|77.64|77.14|77.61|77.11|8
1736747080000|2025-01-13 05:44:40|76.59|76.09|76.59|76.09|76.59|76.09|76.59|76.09|1
1736737200000|2025-01-13 03:00:00|77.63|77.13|77.61|77.11|77.64|77.14|77.61|77.11|6
1736747100000|2025-01-13 05:45:00|76.58|76.08|76.53|76.03|76.58|76.08|76.51|76.01|9
1736737210000|2025-01-13 03:00:10|77.62|77.12|77.67|77.17|77.67|77.17|77.62|77.12|12
1736747110000|2025-01-13 05:45:10|76.52|76.02|76.52|76.02|76.52|76.02|76.52|76.02|1
1736737220000|2025-01-13 03:00:20|77.69|77.19|77.72|77.22|77.72|77.22|77.69|77.19|7
1736747120000|2025-01-13 05:45:20|76.51|76.01|76.53|76.03|76.53|76.03|76.5|76|8
1736737230000|2025-01-13 03:00:30|77.71|77.21|77.62|77.12|77.71|77.21|77.62|77.12|8
1736747130000|2025-01-13 05:45:30|76.55|76.05|76.55|76.05|76.55|76.05|76.55|76.05|1
1736737240000|2025-01-13 03:00:40|77.61|77.11|77.61|77.11|77.61|77.11|77.57|77.07|8
1736747140000|2025-01-13 05:45:40|76.54|76.04|76.45|75.95|76.54|76.04|76.45|75.95|9
1736737250000|2025-01-13 03:00:50|77.6|77.1|77.62|77.12|77.62|77.12|77.6|77.1|5
1736747150000|2025-01-13 05:45:50|76.43|75.93|76.44|75.94|76.44|75.94|76.42|75.92|4
1736737260000|2025-01-13 03:01:00|77.63|77.13|77.74|77.24|77.74|77.24|77.63|77.13|10
1736747160000|2025-01-13 05:46:00|76.45|75.95|76.49|75.99|76.49|75.99|76.45|75.95|7
1736737270000|2025-01-13 03:01:10|77.75|77.25|77.8|77.3|77.8|77.3|77.75|77.25|3
1736747170000|2025-01-13 05:46:10|76.47|75.97|76.48|75.98|76.49|75.99|76.45|75.95|10
1736737280000|2025-01-13 03:01:20|77.81|77.31|77.83|77.33|77.83|77.33|77.81|77.31|5
1736747180000|2025-01-13 05:46:20|76.49|75.99|76.47|75.97|76.49|75.99|76.45|75.95|6
1736737290000|2025-01-13 03:01:30|77.84|77.34|77.85|77.35|77.86|77.36|77.84|77.34|4
1736747190000|2025-01-13 05:46:30|76.46|75.96|76.42|75.92|76.46|75.96|76.42|75.92|7
1736737300000|2025-01-13 03:01:40|77.86|77.36|77.94|77.44|77.94|77.44|77.85|77.35|9
1736747200000|2025-01-13 05:46:40|76.44|75.94|76.45|75.95|76.45|75.95|76.43|75.93|5
1736737310000|2025-01-13 03:01:50|77.93|77.43|77.91|77.41|77.93|77.43|77.89|77.39|6
1736747210000|2025-01-13 05:46:50|76.44|75.94|76.46|75.96|76.46|75.96|76.44|75.94|5
1736737320000|2025-01-13 03:02:00|77.9|77.4|77.9|77.4|77.9|77.4|77.86|77.36|8
1736747220000|2025-01-13 05:47:00|76.48|75.98|76.48|75.98|76.51|76.01|76.46|75.96|13
1736737330000|2025-01-13 03:02:10|77.89|77.39|77.85|77.35|77.9|77.4|77.85|77.35|11
1736747230000|2025-01-13 05:47:10|76.47|75.97|76.45|75.95|76.47|75.97|76.44|75.94|9
1736737340000|2025-01-13 03:02:20|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|5
1736747240000|2025-01-13 05:47:20|76.44|75.94|76.44|75.94|76.44|75.94|76.44|75.94|1
1736737360000|2025-01-13 03:02:40|77.83|77.33|77.92|77.42|77.92|77.42|77.81|77.31|12
1736747250000|2025-01-13 05:47:30|76.43|75.93|76.41|75.91|76.43|75.93|76.4|75.9|5
1736737370000|2025-01-13 03:02:50|77.91|77.41|77.99|77.49|77.99|77.49|77.91|77.41|10
1736747260000|2025-01-13 05:47:40|76.42|75.92|76.41|75.91|76.44|75.94|76.41|75.91|3
1736737380000|2025-01-13 03:03:00|77.98|77.48|78|77.5|78|77.5|77.98|77.48|5
1736747270000|2025-01-13 05:47:50|76.4|75.9|76.4|75.9|76.4|75.9|76.34|75.84|10
1736737390000|2025-01-13 03:03:10|78.01|77.51|78.02|77.52|78.02|77.52|78|77.5|10
1736747280000|2025-01-13 05:48:00|76.38|75.88|76.42|75.92|76.42|75.92|76.38|75.88|4
1736737400000|2025-01-13 03:03:20|78.04|77.54|78.05|77.55|78.09|77.59|78.04|77.54|10
1736747290000|2025-01-13 05:48:10|76.43|75.93|76.38|75.88|76.43|75.93|76.37|75.87|8
1736737410000|2025-01-13 03:03:30|78.04|77.54|78.02|77.52|78.06|77.56|78.02|77.52|7
1736747300000|2025-01-13 05:48:20|76.37|75.87|76.34|75.84|76.4|75.9|76.34|75.84|13
1736737420000|2025-01-13 03:03:40|78.01|77.51|78.04|77.54|78.04|77.54|78.01|77.51|4
1736747310000|2025-01-13 05:48:30|76.33|75.83|76.27|75.77|76.33|75.83|76.26|75.76|14
1736737440000|2025-01-13 03:04:00|78.05|77.55|78.1|77.6|78.12|77.62|78.05|77.55|11
1736747320000|2025-01-13 05:48:40|76.28|75.78|76.25|75.75|76.3|75.8|76.23|75.73|12
1736737450000|2025-01-13 03:04:10|78.09|77.59|78.03|77.53|78.09|77.59|78.02|77.52|7
1736747330000|2025-01-13 05:48:50|76.24|75.74|76.28|75.78|76.28|75.78|76.24|75.74|4
1736737460000|2025-01-13 03:04:20|78.04|77.54|78.05|77.55|78.05|77.55|78.04|77.54|4
1736747340000|2025-01-13 05:49:00|76.27|75.77|76.28|75.78|76.29|75.79|76.27|75.77|10
1736737470000|2025-01-13 03:04:30|78.07|77.57|78.05|77.55|78.09|77.59|78.05|77.55|6
1736747350000|2025-01-13 05:49:10|76.26|75.76|76.23|75.73|76.26|75.76|76.22|75.72|8
1736737480000|2025-01-13 03:04:40|78.06|77.56|78.08|77.58|78.08|77.58|78.06|77.56|4
1736747360000|2025-01-13 05:49:20|76.24|75.74|76.23|75.73|76.24|75.74|76.23|75.73|4
1736737490000|2025-01-13 03:04:50|78.05|77.55|78.05|77.55|78.05|77.55|78.05|77.55|1
1736747370000|2025-01-13 05:49:30|76.25|75.75|76.26|75.76|76.27|75.77|76.24|75.74|10
1736737500000|2025-01-13 03:05:00|78.04|77.54|78.04|77.54|78.04|77.54|78.04|77.54|1
1736747380000|2025-01-13 05:49:40|76.27|75.77|76.27|75.77|76.27|75.77|76.26|75.76|5
1736737510000|2025-01-13 03:05:10|78.02|77.52|77.95|77.45|78.02|77.52|77.94|77.44|9
1736747390000|2025-01-13 05:49:50|76.28|75.78|76.3|75.8|76.3|75.8|76.28|75.78|3
1736737520000|2025-01-13 03:05:20|77.94|77.44|77.92|77.42|77.94|77.44|77.91|77.41|10
1736747400000|2025-01-13 05:50:00|76.32|75.82|76.4|75.9|76.41|75.91|76.32|75.82|15
1736737530000|2025-01-13 03:05:30|77.91|77.41|77.9|77.4|77.91|77.41|77.89|77.39|4
1736747410000|2025-01-13 05:50:10|76.39|75.89|76.34|75.84|76.39|75.89|76.33|75.83|6
1736737540000|2025-01-13 03:05:40|77.89|77.39|77.93|77.43|77.93|77.43|77.89|77.39|6
1736747420000|2025-01-13 05:50:20|76.33|75.83|76.34|75.84|76.35|75.85|76.32|75.82|8
1736737550000|2025-01-13 03:05:50|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|3
1736747430000|2025-01-13 05:50:30|76.33|75.83|76.31|75.81|76.36|75.86|76.31|75.81|8
1736737560000|2025-01-13 03:06:00|77.97|77.47|78.01|77.51|78.01|77.51|77.97|77.47|3
1736747440000|2025-01-13 05:50:40|76.36|75.86|76.32|75.82|76.36|75.86|76.32|75.82|7
1736737570000|2025-01-13 03:06:10|78|77.5|77.94|77.44|78.01|77.51|77.94|77.44|7
1736747450000|2025-01-13 05:50:50|76.33|75.83|76.35|75.85|76.35|75.85|76.32|75.82|8
1736737580000|2025-01-13 03:06:20|77.93|77.43|77.86|77.36|77.93|77.43|77.85|77.35|11
1736747460000|2025-01-13 05:51:00|76.36|75.86|76.31|75.81|76.42|75.92|76.31|75.81|18
1736737590000|2025-01-13 03:06:30|77.9|77.4|77.93|77.43|77.93|77.43|77.9|77.4|12
1736747470000|2025-01-13 05:51:10|76.3|75.8|76.29|75.79|76.3|75.8|76.26|75.76|7
1736737600000|2025-01-13 03:06:40|77.92|77.42|78|77.5|78|77.5|77.92|77.42|8
1736747480000|2025-01-13 05:51:20|76.32|75.82|76.33|75.83|76.33|75.83|76.32|75.82|10
1736737610000|2025-01-13 03:06:50|78.01|77.51|77.99|77.49|78.02|77.52|77.99|77.49|8
1736747490000|2025-01-13 05:51:30|76.36|75.86|76.39|75.89|76.4|75.9|76.33|75.83|13
1736737620000|2025-01-13 03:07:00|77.96|77.46|77.93|77.43|77.98|77.48|77.93|77.43|10
1736747500000|2025-01-13 05:51:40|76.41|75.91|76.49|75.99|76.5|76|76.4|75.9|12
1736737630000|2025-01-13 03:07:10|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1736747510000|2025-01-13 05:51:50|76.48|75.98|76.51|76.01|76.52|76.02|76.43|75.93|9
1736737640000|2025-01-13 03:07:20|77.96|77.46|77.96|77.46|77.96|77.46|77.96|77.46|1
1736747520000|2025-01-13 05:52:00|76.52|76.02|76.48|75.98|76.52|76.02|76.47|75.97|9
1736737650000|2025-01-13 03:07:30|77.95|77.45|77.92|77.42|77.95|77.45|77.92|77.42|3
1736747530000|2025-01-13 05:52:10|76.47|75.97|76.54|76.04|76.54|76.04|76.47|75.97|11
1736737660000|2025-01-13 03:07:40|77.91|77.41|77.85|77.35|77.91|77.41|77.85|77.35|10
1736747540000|2025-01-13 05:52:20|76.53|76.03|76.5|76|76.53|76.03|76.5|76|6
1736737680000|2025-01-13 03:08:00|77.86|77.36|77.92|77.42|77.92|77.42|77.86|77.36|6
1736747550000|2025-01-13 05:52:30|76.51|76.01|76.5|76|76.51|76.01|76.5|76|4
1736737690000|2025-01-13 03:08:10|77.93|77.43|77.94|77.44|77.95|77.45|77.92|77.42|7
1736747560000|2025-01-13 05:52:40|76.49|75.99|76.5|76|76.5|76|76.48|75.98|4
1736737700000|2025-01-13 03:08:20|77.93|77.43|77.92|77.42|77.93|77.43|77.92|77.42|2
1736747570000|2025-01-13 05:52:50|76.52|76.02|76.55|76.05|76.55|76.05|76.52|76.02|4
1736737710000|2025-01-13 03:08:30|77.93|77.43|77.92|77.42|77.94|77.44|77.91|77.41|6
1736747580000|2025-01-13 05:53:00|76.56|76.06|76.58|76.08|76.58|76.08|76.55|76.05|7
1736737720000|2025-01-13 03:08:40|77.91|77.41|77.93|77.43|77.94|77.44|77.91|77.41|7
1736747590000|2025-01-13 05:53:10|76.59|76.09|76.63|76.13|76.63|76.13|76.59|76.09|9
1736737730000|2025-01-13 03:08:50|77.92|77.42|77.94|77.44|77.94|77.44|77.92|77.42|3
1736747600000|2025-01-13 05:53:20|76.64|76.14|76.64|76.14|76.66|76.16|76.64|76.14|5
1736737740000|2025-01-13 03:09:00|77.93|77.43|77.91|77.41|77.93|77.43|77.9|77.4|5
1736747610000|2025-01-13 05:53:30|76.65|76.15|76.65|76.15|76.66|76.16|76.64|76.14|7
1736737750000|2025-01-13 03:09:10|77.89|77.39|77.89|77.39|77.9|77.4|77.88|77.38|5
1736747620000|2025-01-13 05:53:40|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1736737760000|2025-01-13 03:09:20|77.86|77.36|77.87|77.37|77.88|77.38|77.86|77.36|4
1736747630000|2025-01-13 05:53:50|76.65|76.15|76.64|76.14|76.65|76.15|76.64|76.14|2
1736737770000|2025-01-13 03:09:30|77.88|77.38|77.81|77.31|77.88|77.38|77.81|77.31|8
1736747640000|2025-01-13 05:54:00|76.62|76.12|76.63|76.13|76.63|76.13|76.62|76.12|2
1736737780000|2025-01-13 03:09:40|77.83|77.33|77.85|77.35|77.85|77.35|77.83|77.33|2
1736747650000|2025-01-13 05:54:10|76.64|76.14|76.64|76.14|76.65|76.15|76.64|76.14|5
1736737790000|2025-01-13 03:09:50|77.86|77.36|77.91|77.41|77.91|77.41|77.86|77.36|5
1736747660000|2025-01-13 05:54:20|76.65|76.15|76.64|76.14|76.65|76.15|76.61|76.11|9
1736737800000|2025-01-13 03:10:00|77.92|77.42|77.89|77.39|77.92|77.42|77.89|77.39|7
1736747670000|2025-01-13 05:54:30|76.63|76.13|76.67|76.17|76.68|76.18|76.62|76.12|4
1736737810000|2025-01-13 03:10:10|77.9|77.4|77.9|77.4|77.9|77.4|77.89|77.39|5
1736747680000|2025-01-13 05:54:40|76.65|76.15|76.66|76.16|76.67|76.17|76.65|76.15|8
1736737820000|2025-01-13 03:10:20|77.89|77.39|77.85|77.35|77.89|77.39|77.85|77.35|3
1736747690000|2025-01-13 05:54:50|76.65|76.15|76.62|76.12|76.66|76.16|76.62|76.12|3
1736737830000|2025-01-13 03:10:30|77.83|77.33|77.74|77.24|77.83|77.33|77.74|77.24|10
1736747700000|2025-01-13 05:55:00|76.63|76.13|76.66|76.16|76.66|76.16|76.63|76.13|4
1736737840000|2025-01-13 03:10:40|77.75|77.25|77.78|77.28|77.78|77.28|77.75|77.25|8
1736747710000|2025-01-13 05:55:10|76.67|76.17|76.69|76.19|76.7|76.2|76.67|76.17|6
1736737850000|2025-01-13 03:10:50|77.8|77.3|77.79|77.29|77.8|77.3|77.77|77.27|8
1736747720000|2025-01-13 05:55:20|76.68|76.18|76.7|76.2|76.7|76.2|76.68|76.18|3
1736737860000|2025-01-13 03:11:00|77.76|77.26|77.69|77.19|77.76|77.26|77.68|77.18|9
1736747730000|2025-01-13 05:55:30|76.69|76.19|76.65|76.15|76.7|76.2|76.64|76.14|12
1736737870000|2025-01-13 03:11:10|77.68|77.18|77.65|77.15|77.71|77.21|77.64|77.14|10
1736747740000|2025-01-13 05:55:40|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1736737880000|2025-01-13 03:11:20|77.68|77.18|77.72|77.22|77.72|77.22|77.68|77.18|5
1736747750000|2025-01-13 05:55:50|76.63|76.13|76.68|76.18|76.68|76.18|76.63|76.13|5
1736737890000|2025-01-13 03:11:30|77.7|77.2|77.7|77.2|77.71|77.21|77.7|77.2|3
1736747760000|2025-01-13 05:56:00|76.69|76.19|76.67|76.17|76.69|76.19|76.67|76.17|3
1736737900000|2025-01-13 03:11:40|77.71|77.21|77.71|77.21|77.72|77.22|77.71|77.21|3
1736747770000|2025-01-13 05:56:10|76.66|76.16|76.61|76.11|76.66|76.16|76.61|76.11|7
1736737920000|2025-01-13 03:12:00|77.72|77.22|77.76|77.26|77.78|77.28|77.72|77.22|10
1736747780000|2025-01-13 05:56:20|76.6|76.1|76.61|76.11|76.61|76.11|76.6|76.1|2
1736737930000|2025-01-13 03:12:10|77.74|77.24|77.77|77.27|77.77|77.27|77.74|77.24|6
1736747790000|2025-01-13 05:56:30|76.6|76.1|76.59|76.09|76.6|76.1|76.59|76.09|2
1736737940000|2025-01-13 03:12:20|77.78|77.28|77.79|77.29|77.79|77.29|77.78|77.28|6
1736747800000|2025-01-13 05:56:40|76.6|76.1|76.59|76.09|76.6|76.1|76.59|76.09|2
1736737950000|2025-01-13 03:12:30|77.78|77.28|77.75|77.25|77.79|77.29|77.75|77.25|11
1736747810000|2025-01-13 05:56:50|76.6|76.1|76.59|76.09|76.6|76.1|76.59|76.09|2
1736737960000|2025-01-13 03:12:40|77.76|77.26|77.76|77.26|77.76|77.26|77.76|77.26|1
1736747820000|2025-01-13 05:57:00|76.6|76.1|76.59|76.09|76.6|76.1|76.59|76.09|4
1736737970000|2025-01-13 03:12:50|77.75|77.25|77.81|77.31|77.82|77.32|77.75|77.25|11
1736747830000|2025-01-13 05:57:10|76.6|76.1|76.56|76.06|76.6|76.1|76.53|76.03|11
1736737980000|2025-01-13 03:13:00|77.8|77.3|77.75|77.25|77.81|77.31|77.75|77.25|7
1736747840000|2025-01-13 05:57:20|76.57|76.07|76.6|76.1|76.6|76.1|76.57|76.07|4
1736737990000|2025-01-13 03:13:10|77.76|77.26|77.73|77.23|77.76|77.26|77.73|77.23|6
1736747850000|2025-01-13 05:57:30|76.59|76.09|76.55|76.05|76.6|76.1|76.55|76.05|8
1736738000000|2025-01-13 03:13:20|77.71|77.21|77.75|77.25|77.75|77.25|77.71|77.21|12
1736747860000|2025-01-13 05:57:40|76.54|76.04|76.51|76.01|76.54|76.04|76.51|76.01|3
1736738020000|2025-01-13 03:13:40|77.76|77.26|77.76|77.26|77.76|77.26|77.75|77.25|3
1736747870000|2025-01-13 05:57:50|76.52|76.02|76.53|76.03|76.53|76.03|76.52|76.02|2
1736738030000|2025-01-13 03:13:50|77.79|77.29|77.77|77.27|77.79|77.29|77.77|77.27|5
1736747880000|2025-01-13 05:58:00|76.55|76.05|76.58|76.08|76.58|76.08|76.53|76.03|9
1736738040000|2025-01-13 03:14:00|77.76|77.26|77.73|77.23|77.76|77.26|77.72|77.22|6
1736747890000|2025-01-13 05:58:10|76.57|76.07|76.54|76.04|76.57|76.07|76.53|76.03|6
1736738050000|2025-01-13 03:14:10|77.72|77.22|77.73|77.23|77.75|77.25|77.72|77.22|7
1736747900000|2025-01-13 05:58:20|76.55|76.05|76.54|76.04|76.56|76.06|76.54|76.04|8
1736747910000|2025-01-13 05:58:30|76.53|76.03|76.53|76.03|76.53|76.03|76.53|76.03|1
1736747930000|2025-01-13 05:58:50|76.52|76.02|76.52|76.02|76.52|76.02|76.52|76.02|1
1736738060000|2025-01-13 03:14:20|77.72|77.22|77.7|77.2|77.72|77.22|77.68|77.18|12
1736747940000|2025-01-13 05:59:00|76.51|76.01|76.5|76|76.52|76.02|76.5|76|4
1736747960000|2025-01-13 05:59:20|76.51|76.01|76.54|76.04|76.55|76.05|76.51|76.01|6
1736738070000|2025-01-13 03:14:30|77.69|77.19|77.66|77.16|77.69|77.19|77.66|77.16|5
1736747970000|2025-01-13 05:59:30|76.55|76.05|76.58|76.08|76.58|76.08|76.55|76.05|3
1736738080000|2025-01-13 03:14:40|77.65|77.15|77.69|77.19|77.69|77.19|77.65|77.15|4
1736747980000|2025-01-13 05:59:40|76.57|76.07|76.54|76.04|76.57|76.07|76.54|76.04|3
1736738090000|2025-01-13 03:14:50|77.7|77.2|77.74|77.24|77.74|77.24|77.7|77.2|5
1736747990000|2025-01-13 05:59:50|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736738100000|2025-01-13 03:15:00|77.73|77.23|77.64|77.14|77.73|77.23|77.64|77.14|10
1736748000000|2025-01-13 06:00:00|76.55|76.05|76.58|76.08|76.58|76.08|76.55|76.05|5
1736738110000|2025-01-13 03:15:10|77.65|77.15|77.62|77.12|77.65|77.15|77.61|77.11|12
1736748010000|2025-01-13 06:00:10|76.56|76.06|76.63|76.13|76.63|76.13|76.55|76.05|10
1736738120000|2025-01-13 03:15:20|77.63|77.13|77.68|77.18|77.68|77.18|77.63|77.13|14
1736748020000|2025-01-13 06:00:20|76.64|76.14|76.63|76.13|76.64|76.14|76.63|76.13|2
1736738130000|2025-01-13 03:15:30|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|7
1736748030000|2025-01-13 06:00:30|76.64|76.14|76.65|76.15|76.66|76.16|76.64|76.14|4
1736738140000|2025-01-13 03:15:40|77.64|77.14|77.58|77.08|77.64|77.14|77.56|77.06|12
1736748040000|2025-01-13 06:00:40|76.66|76.16|76.62|76.12|76.66|76.16|76.62|76.12|6
1736738150000|2025-01-13 03:15:50|77.57|77.07|77.56|77.06|77.57|77.07|77.55|77.05|8
1736748050000|2025-01-13 06:00:50|76.61|76.11|76.55|76.05|76.61|76.11|76.55|76.05|9
1736738160000|2025-01-13 03:16:00|77.54|77.04|77.52|77.02|77.56|77.06|77.52|77.02|6
1736748060000|2025-01-13 06:01:00|76.54|76.04|76.53|76.03|76.55|76.05|76.53|76.03|4
1736738170000|2025-01-13 03:16:10|77.51|77.01|77.49|76.99|77.51|77.01|77.49|76.99|5
1736748070000|2025-01-13 06:01:10|76.52|76.02|76.51|76.01|76.52|76.02|76.5|76|4
1736738180000|2025-01-13 03:16:20|77.48|76.98|77.46|76.96|77.48|76.98|77.45|76.95|5
1736748080000|2025-01-13 06:01:20|76.52|76.02|76.53|76.03|76.58|76.08|76.52|76.02|11
1736738190000|2025-01-13 03:16:30|77.47|76.97|77.58|77.08|77.58|77.08|77.47|76.97|10
1736748090000|2025-01-13 06:01:30|76.54|76.04|76.63|76.13|76.63|76.13|76.54|76.04|8
1736738200000|2025-01-13 03:16:40|77.59|77.09|77.63|77.13|77.63|77.13|77.58|77.08|7
1736748100000|2025-01-13 06:01:40|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736738210000|2025-01-13 03:16:50|77.64|77.14|77.75|77.25|77.75|77.25|77.63|77.13|7
1736748110000|2025-01-13 06:01:50|76.64|76.14|76.6|76.1|76.64|76.14|76.6|76.1|5
1736738220000|2025-01-13 03:17:00|77.76|77.26|77.79|77.29|77.79|77.29|77.75|77.25|7
1736748120000|2025-01-13 06:02:00|76.56|76.06|76.49|75.99|76.56|76.06|76.49|75.99|8
1736738230000|2025-01-13 03:17:10|77.78|77.28|77.78|77.28|77.78|77.28|77.75|77.25|6
1736748130000|2025-01-13 06:02:10|76.5|76|76.51|76.01|76.54|76.04|76.5|76|10
1736738240000|2025-01-13 03:17:20|77.77|77.27|77.74|77.24|77.77|77.27|77.74|77.24|7
1736748140000|2025-01-13 06:02:20|76.52|76.02|76.53|76.03|76.53|76.03|76.5|76|6
1736738250000|2025-01-13 03:17:30|77.73|77.23|77.73|77.23|77.75|77.25|77.73|77.23|7
1736748150000|2025-01-13 06:02:30|76.52|76.02|76.5|76|76.54|76.04|76.5|76|6
1736738260000|2025-01-13 03:17:40|77.74|77.24|77.7|77.2|77.75|77.25|77.7|77.2|7
1736748160000|2025-01-13 06:02:40|76.49|75.99|76.44|75.94|76.49|75.99|76.44|75.94|5
1736738270000|2025-01-13 03:17:50|77.71|77.21|77.77|77.27|77.79|77.29|77.71|77.21|9
1736748170000|2025-01-13 06:02:50|76.43|75.93|76.44|75.94|76.48|75.98|76.42|75.92|8
1736738280000|2025-01-13 03:18:00|77.76|77.26|77.71|77.21|77.76|77.26|77.68|77.18|11
1736748180000|2025-01-13 06:03:00|76.43|75.93|76.42|75.92|76.43|75.93|76.4|75.9|6
1736738290000|2025-01-13 03:18:10|77.7|77.2|77.68|77.18|77.7|77.2|77.68|77.18|3
1736748190000|2025-01-13 06:03:10|76.41|75.91|76.41|75.91|76.42|75.92|76.4|75.9|5
1736738300000|2025-01-13 03:18:20|77.67|77.17|77.71|77.21|77.71|77.21|77.67|77.17|6
1736748200000|2025-01-13 06:03:20|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|4
1736738310000|2025-01-13 03:18:30|77.7|77.2|77.65|77.15|77.7|77.2|77.65|77.15|4
1736748210000|2025-01-13 06:03:30|76.45|75.95|76.45|75.95|76.49|75.99|76.45|75.95|9
1736738320000|2025-01-13 03:18:40|77.64|77.14|77.6|77.1|77.64|77.14|77.6|77.1|9
1736748220000|2025-01-13 06:03:40|76.46|75.96|76.55|76.05|76.55|76.05|76.46|75.96|10
1736738330000|2025-01-13 03:18:50|77.61|77.11|77.6|77.1|77.62|77.12|77.6|77.1|4
1736748230000|2025-01-13 06:03:50|76.54|76.04|76.55|76.05|76.55|76.05|76.54|76.04|2
1736738340000|2025-01-13 03:19:00|77.59|77.09|77.58|77.08|77.59|77.09|77.54|77.04|9
1736748240000|2025-01-13 06:04:00|76.54|76.04|76.58|76.08|76.58|76.08|76.53|76.03|6
1736738350000|2025-01-13 03:19:10|77.59|77.09|77.55|77.05|77.59|77.09|77.52|77.02|11
1736748250000|2025-01-13 06:04:10|76.59|76.09|76.52|76.02|76.59|76.09|76.52|76.02|5
1736738360000|2025-01-13 03:19:20|77.56|77.06|77.63|77.13|77.63|77.13|77.56|77.06|10
1736748260000|2025-01-13 06:04:20|76.51|76.01|76.5|76|76.51|76.01|76.5|76|2
1736738370000|2025-01-13 03:19:30|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1736748270000|2025-01-13 06:04:30|76.51|76.01|76.61|76.11|76.61|76.11|76.51|76.01|12
1736738380000|2025-01-13 03:19:40|77.66|77.16|77.7|77.2|77.7|77.2|77.65|77.15|9
1736748280000|2025-01-13 06:04:40|76.6|76.1|76.6|76.1|76.6|76.1|76.58|76.08|4
1736738390000|2025-01-13 03:19:50|77.71|77.21|77.64|77.14|77.71|77.21|77.64|77.14|8
1736748290000|2025-01-13 06:04:50|76.61|76.11|76.61|76.11|76.63|76.13|76.61|76.11|6
1736738400000|2025-01-13 03:20:00|77.65|77.15|77.6|77.1|77.65|77.15|77.6|77.1|8
1736748300000|2025-01-13 06:05:00|76.62|76.12|76.73|76.23|76.73|76.23|76.62|76.12|11
1736738410000|2025-01-13 03:20:10|77.59|77.09|77.6|77.1|77.63|77.13|77.59|77.09|6
1736748310000|2025-01-13 06:05:10|76.74|76.24|76.77|76.27|76.77|76.27|76.73|76.23|5
1736738420000|2025-01-13 03:20:20|77.59|77.09|77.53|77.03|77.59|77.09|77.52|77.02|7
1736748320000|2025-01-13 06:05:20|76.78|76.28|76.75|76.25|76.79|76.29|76.75|76.25|7
1736738430000|2025-01-13 03:20:30|77.52|77.02|77.55|77.05|77.55|77.05|77.52|77.02|6
1736748330000|2025-01-13 06:05:30|76.74|76.24|76.74|76.24|76.75|76.25|76.73|76.23|7
1736738440000|2025-01-13 03:20:40|77.54|77.04|77.6|77.1|77.6|77.1|77.53|77.03|12
1736748340000|2025-01-13 06:05:40|76.73|76.23|76.78|76.28|76.78|76.28|76.73|76.23|5
1736748350000|2025-01-13 06:05:50|76.77|76.27|76.78|76.28|76.78|76.28|76.77|76.27|2
1736738450000|2025-01-13 03:20:50|77.61|77.11|77.68|77.18|77.68|77.18|77.61|77.11|8
1736748360000|2025-01-13 06:06:00|76.77|76.27|76.75|76.25|76.8|76.3|76.75|76.25|10
1736738460000|2025-01-13 03:21:00|77.69|77.19|77.72|77.22|77.73|77.23|77.69|77.19|8
1736748370000|2025-01-13 06:06:10|76.74|76.24|76.75|76.25|76.75|76.25|76.74|76.24|2
1736738470000|2025-01-13 03:21:10|77.71|77.21|77.62|77.12|77.71|77.21|77.62|77.12|11
1736748380000|2025-01-13 06:06:20|76.76|76.26|76.8|76.3|76.8|76.3|76.74|76.24|9
1736738480000|2025-01-13 03:21:20|77.61|77.11|77.61|77.11|77.61|77.11|77.61|77.11|1
1736748390000|2025-01-13 06:06:30|76.81|76.31|76.81|76.31|76.81|76.31|76.8|76.3|3
1736738490000|2025-01-13 03:21:30|77.59|77.09|77.55|77.05|77.59|77.09|77.55|77.05|3
1736748410000|2025-01-13 06:06:50|76.84|76.34|76.81|76.31|76.84|76.34|76.81|76.31|5
1736738500000|2025-01-13 03:21:40|77.54|77.04|77.55|77.05|77.55|77.05|77.53|77.03|8
1736748420000|2025-01-13 06:07:00|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1736738510000|2025-01-13 03:21:50|77.54|77.04|77.53|77.03|77.54|77.04|77.52|77.02|3
1736748430000|2025-01-13 06:07:10|76.81|76.31|76.79|76.29|76.81|76.31|76.79|76.29|3
1736738520000|2025-01-13 03:22:00|77.52|77.02|77.48|76.98|77.53|77.03|77.48|76.98|11
1736748440000|2025-01-13 06:07:20|76.8|76.3|76.8|76.3|76.8|76.3|76.78|76.28|5
1736738530000|2025-01-13 03:22:10|77.47|76.97|77.44|76.94|77.47|76.97|77.43|76.93|7
1736748450000|2025-01-13 06:07:30|76.81|76.31|76.85|76.35|76.85|76.35|76.81|76.31|5
1736738540000|2025-01-13 03:22:20|77.45|76.95|77.47|76.97|77.48|76.98|77.45|76.95|7
1736748460000|2025-01-13 06:07:40|76.86|76.36|76.9|76.4|76.9|76.4|76.86|76.36|5
1736738550000|2025-01-13 03:22:30|77.48|76.98|77.44|76.94|77.48|76.98|77.44|76.94|5
1736748470000|2025-01-13 06:07:50|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|2
1736738560000|2025-01-13 03:22:40|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|5
1736748490000|2025-01-13 06:08:10|76.91|76.41|76.84|76.34|76.91|76.41|76.84|76.34|6
1736738570000|2025-01-13 03:22:50|77.42|76.92|77.43|76.93|77.43|76.93|77.4|76.9|6
1736748510000|2025-01-13 06:08:30|76.85|76.35|76.82|76.32|76.86|76.36|76.82|76.32|6
1736738580000|2025-01-13 03:23:00|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736748520000|2025-01-13 06:08:40|76.84|76.34|76.84|76.34|76.85|76.35|76.83|76.33|5
1736738590000|2025-01-13 03:23:10|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|6
1736748530000|2025-01-13 06:08:50|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736738600000|2025-01-13 03:23:20|77.45|76.95|77.48|76.98|77.49|76.99|77.45|76.95|7
1736748540000|2025-01-13 06:09:00|76.84|76.34|76.77|76.27|76.84|76.34|76.77|76.27|5
1736738610000|2025-01-13 03:23:30|77.49|76.99|77.5|77|77.52|77.02|77.48|76.98|10
1736748550000|2025-01-13 06:09:10|76.78|76.28|76.78|76.28|76.78|76.28|76.78|76.28|1
1736738620000|2025-01-13 03:23:40|77.49|76.99|77.43|76.93|77.49|76.99|77.43|76.93|7
1736748560000|2025-01-13 06:09:20|76.77|76.27|76.74|76.24|76.78|76.28|76.73|76.23|7
1736738630000|2025-01-13 03:23:50|77.44|76.94|77.43|76.93|77.44|76.94|77.39|76.89|12
1736748580000|2025-01-13 06:09:40|76.73|76.23|76.72|76.22|76.73|76.23|76.72|76.22|2
1736738640000|2025-01-13 03:24:00|77.44|76.94|77.48|76.98|77.48|76.98|77.44|76.94|11
1736748590000|2025-01-13 06:09:50|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736738650000|2025-01-13 03:24:10|77.45|76.95|77.45|76.95|77.5|77|77.44|76.94|12
1736748600000|2025-01-13 06:10:00|76.74|76.24|76.79|76.29|76.79|76.29|76.74|76.24|5
1736738660000|2025-01-13 03:24:20|77.44|76.94|77.49|76.99|77.49|76.99|77.44|76.94|6
1736748610000|2025-01-13 06:10:10|76.78|76.28|76.78|76.28|76.78|76.28|76.78|76.28|1
1736738670000|2025-01-13 03:24:30|77.5|77|77.53|77.03|77.53|77.03|77.5|77|4
1736748630000|2025-01-13 06:10:30|76.79|76.29|76.81|76.31|76.82|76.32|76.79|76.29|5
1736738680000|2025-01-13 03:24:40|77.55|77.05|77.56|77.06|77.59|77.09|77.55|77.05|9
1736748640000|2025-01-13 06:10:40|76.84|76.34|76.84|76.34|76.85|76.35|76.84|76.34|3
1736738690000|2025-01-13 03:24:50|77.58|77.08|77.52|77.02|77.58|77.08|77.52|77.02|6
1736748650000|2025-01-13 06:10:50|76.85|76.35|76.87|76.37|76.87|76.37|76.85|76.35|4
1736738700000|2025-01-13 03:25:00|77.53|77.03|77.46|76.96|77.53|77.03|77.45|76.95|10
1736748660000|2025-01-13 06:11:00|76.88|76.38|76.83|76.33|76.89|76.39|76.83|76.33|11
1736738710000|2025-01-13 03:25:10|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|10
1736748670000|2025-01-13 06:11:10|76.82|76.32|76.8|76.3|76.83|76.33|76.8|76.3|5
1736738720000|2025-01-13 03:25:20|77.5|77|77.5|77|77.5|77|77.5|77|1
1736748680000|2025-01-13 06:11:20|76.79|76.29|76.79|76.29|76.79|76.29|76.79|76.29|1
1736738730000|2025-01-13 03:25:30|77.49|76.99|77.48|76.98|77.49|76.99|77.44|76.94|6
1736748690000|2025-01-13 06:11:30|76.8|76.3|76.83|76.33|76.83|76.33|76.79|76.29|6
1736738740000|2025-01-13 03:25:40|77.49|76.99|77.49|76.99|77.51|77.01|77.49|76.99|9
1736748700000|2025-01-13 06:11:40|76.82|76.32|76.81|76.31|76.82|76.32|76.81|76.31|2
1736738750000|2025-01-13 03:25:50|77.5|77|77.5|77|77.51|77.01|77.5|77|3
1736748710000|2025-01-13 06:11:50|76.8|76.3|76.78|76.28|76.8|76.3|76.78|76.28|3
1736738760000|2025-01-13 03:26:00|77.51|77.01|77.54|77.04|77.54|77.04|77.51|77.01|6
1736748720000|2025-01-13 06:12:00|76.79|76.29|76.8|76.3|76.8|76.3|76.79|76.29|2
1736738770000|2025-01-13 03:26:10|77.55|77.05|77.63|77.13|77.63|77.13|77.55|77.05|14
1736748730000|2025-01-13 06:12:10|76.81|76.31|76.8|76.3|76.81|76.31|76.8|76.3|2
1736738780000|2025-01-13 03:26:20|77.64|77.14|77.62|77.12|77.65|77.15|77.61|77.11|14
1736748740000|2025-01-13 06:12:20|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|6
1736738790000|2025-01-13 03:26:30|77.61|77.11|77.68|77.18|77.68|77.18|77.6|77.1|11
1736748750000|2025-01-13 06:12:30|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1736738800000|2025-01-13 03:26:40|77.67|77.17|77.69|77.19|77.7|77.2|77.67|77.17|8
1736748760000|2025-01-13 06:12:40|76.82|76.32|76.78|76.28|76.82|76.32|76.78|76.28|7
1736738810000|2025-01-13 03:26:50|77.7|77.2|77.71|77.21|77.71|77.21|77.69|77.19|6
1736748770000|2025-01-13 06:12:50|76.77|76.27|76.78|76.28|76.78|76.28|76.77|76.27|4
1736738820000|2025-01-13 03:27:00|77.73|77.23|77.72|77.22|77.78|77.28|77.72|77.22|10
1736748790000|2025-01-13 06:13:10|76.79|76.29|76.8|76.3|76.8|76.3|76.79|76.29|2
1736738830000|2025-01-13 03:27:10|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|2
1736748800000|2025-01-13 06:13:20|76.79|76.29|76.82|76.32|76.82|76.32|76.79|76.29|3
1736738840000|2025-01-13 03:27:20|77.71|77.21|77.77|77.27|77.77|77.27|77.71|77.21|7
1736748810000|2025-01-13 06:13:30|76.83|76.33|76.84|76.34|76.85|76.35|76.83|76.33|4
1736738850000|2025-01-13 03:27:30|77.75|77.25|77.77|77.27|77.77|77.27|77.75|77.25|3
1736748830000|2025-01-13 06:13:50|76.86|76.36|76.88|76.38|76.89|76.39|76.86|76.36|9
1736738860000|2025-01-13 03:27:40|77.76|77.26|77.77|77.27|77.77|77.27|77.75|77.25|4
1736748840000|2025-01-13 06:14:00|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736738870000|2025-01-13 03:27:50|77.76|77.26|77.73|77.23|77.76|77.26|77.73|77.23|6
1736748850000|2025-01-13 06:14:10|76.88|76.38|76.91|76.41|76.91|76.41|76.88|76.38|4
1736738880000|2025-01-13 03:28:00|77.74|77.24|77.71|77.21|77.74|77.24|77.71|77.21|11
1736748860000|2025-01-13 06:14:20|76.9|76.4|76.88|76.38|76.9|76.4|76.88|76.38|3
1736738890000|2025-01-13 03:28:10|77.72|77.22|77.72|77.22|77.74|77.24|77.71|77.21|8
1736748870000|2025-01-13 06:14:30|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|4
1736738900000|2025-01-13 03:28:20|77.71|77.21|77.71|77.21|77.72|77.22|77.71|77.21|5
1736748880000|2025-01-13 06:14:40|76.86|76.36|76.84|76.34|76.87|76.37|76.84|76.34|5
1736738910000|2025-01-13 03:28:30|77.72|77.22|77.73|77.23|77.74|77.24|77.72|77.22|4
1736748890000|2025-01-13 06:14:50|76.83|76.33|76.82|76.32|76.84|76.34|76.82|76.32|4
1736738920000|2025-01-13 03:28:40|77.72|77.22|77.72|77.22|77.73|77.23|77.72|77.22|7
1736748900000|2025-01-13 06:15:00|76.81|76.31|76.77|76.27|76.81|76.31|76.77|76.27|4
1736738930000|2025-01-13 03:28:50|77.73|77.23|77.71|77.21|77.73|77.23|77.71|77.21|5
1736748910000|2025-01-13 06:15:10|76.75|76.25|76.72|76.22|76.75|76.25|76.7|76.2|8
1736738940000|2025-01-13 03:29:00|77.72|77.22|77.73|77.23|77.73|77.23|77.71|77.21|6
1736748920000|2025-01-13 06:15:20|76.73|76.23|76.74|76.24|76.74|76.24|76.73|76.23|4
1736738950000|2025-01-13 03:29:10|77.74|77.24|77.71|77.21|77.75|77.25|77.71|77.21|10
1736748930000|2025-01-13 06:15:30|76.75|76.25|76.78|76.28|76.78|76.28|76.74|76.24|10
1736738960000|2025-01-13 03:29:20|77.7|77.2|77.69|77.19|77.7|77.2|77.69|77.19|2
1736748940000|2025-01-13 06:15:40|76.79|76.29|76.8|76.3|76.81|76.31|76.78|76.28|5
1736738970000|2025-01-13 03:29:30|77.7|77.2|77.73|77.23|77.73|77.23|77.7|77.2|5
1736748950000|2025-01-13 06:15:50|76.81|76.31|76.74|76.24|76.82|76.32|76.74|76.24|9
1736738980000|2025-01-13 03:29:40|77.74|77.24|77.73|77.23|77.74|77.24|77.72|77.22|6
1736748960000|2025-01-13 06:16:00|76.73|76.23|76.7|76.2|76.73|76.23|76.7|76.2|5
1736738990000|2025-01-13 03:29:50|77.72|77.22|77.73|77.23|77.73|77.23|77.7|77.2|7
1736748970000|2025-01-13 06:16:10|76.68|76.18|76.67|76.17|76.68|76.18|76.67|76.17|4
1736739000000|2025-01-13 03:30:00|77.74|77.24|77.75|77.25|77.76|77.26|77.73|77.23|10
1736748980000|2025-01-13 06:16:20|76.66|76.16|76.65|76.15|76.66|76.16|76.65|76.15|2
1736739010000|2025-01-13 03:30:10|77.74|77.24|77.75|77.25|77.75|77.25|77.71|77.21|8
1736748990000|2025-01-13 06:16:30|76.64|76.14|76.65|76.15|76.65|76.15|76.63|76.13|4
1736739020000|2025-01-13 03:30:20|77.76|77.26|77.77|77.27|77.77|77.27|77.76|77.26|2
1736749000000|2025-01-13 06:16:40|76.64|76.14|76.65|76.15|76.65|76.15|76.62|76.12|6
1736739030000|2025-01-13 03:30:30|77.81|77.31|77.87|77.37|77.87|77.37|77.81|77.31|3
1736749010000|2025-01-13 06:16:50|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736739040000|2025-01-13 03:30:40|77.9|77.4|77.83|77.33|77.9|77.4|77.83|77.33|8
1736749020000|2025-01-13 06:17:00|76.67|76.17|76.7|76.2|76.71|76.21|76.67|76.17|7
1736739050000|2025-01-13 03:30:50|77.84|77.34|77.84|77.34|77.85|77.35|77.82|77.32|13
1736749030000|2025-01-13 06:17:10|76.71|76.21|76.65|76.15|76.71|76.21|76.65|76.15|8
1736739060000|2025-01-13 03:31:00|77.83|77.33|77.82|77.32|77.83|77.33|77.81|77.31|8
1736749040000|2025-01-13 06:17:20|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1736739070000|2025-01-13 03:31:10|77.83|77.33|77.85|77.35|77.87|77.37|77.83|77.33|9
1736749050000|2025-01-13 06:17:30|76.63|76.13|76.59|76.09|76.65|76.15|76.58|76.08|13
1736739080000|2025-01-13 03:31:20|77.84|77.34|77.84|77.34|77.84|77.34|77.8|77.3|11
1736749060000|2025-01-13 06:17:40|76.58|76.08|76.59|76.09|76.59|76.09|76.58|76.08|2
1736739090000|2025-01-13 03:31:30|77.85|77.35|77.91|77.41|77.91|77.41|77.85|77.35|8
1736749080000|2025-01-13 06:18:00|76.58|76.08|76.54|76.04|76.59|76.09|76.54|76.04|6
1736739100000|2025-01-13 03:31:40|77.9|77.4|77.86|77.36|77.9|77.4|77.86|77.36|5
1736749090000|2025-01-13 06:18:10|76.55|76.05|76.56|76.06|76.57|76.07|76.55|76.05|3
1736749100000|2025-01-13 06:18:20|76.55|76.05|76.62|76.12|76.62|76.12|76.55|76.05|6
1736739110000|2025-01-13 03:31:50|77.84|77.34|77.84|77.34|77.85|77.35|77.83|77.33|11
1736749110000|2025-01-13 06:18:30|76.61|76.11|76.62|76.12|76.62|76.12|76.61|76.11|2
1736739120000|2025-01-13 03:32:00|77.83|77.33|77.8|77.3|77.83|77.33|77.76|77.26|11
1736749120000|2025-01-13 06:18:40|76.61|76.11|76.6|76.1|76.61|76.11|76.59|76.09|7
1736739130000|2025-01-13 03:32:10|77.79|77.29|77.8|77.3|77.8|77.3|77.77|77.27|7
1736749130000|2025-01-13 06:18:50|76.61|76.11|76.64|76.14|76.64|76.14|76.61|76.11|4
1736739140000|2025-01-13 03:32:20|77.81|77.31|77.73|77.23|77.81|77.31|77.73|77.23|11
1736749140000|2025-01-13 06:19:00|76.65|76.15|76.73|76.23|76.73|76.23|76.65|76.15|6
1736739150000|2025-01-13 03:32:30|77.74|77.24|77.81|77.31|77.81|77.31|77.74|77.24|7
1736749150000|2025-01-13 06:19:10|76.71|76.21|76.64|76.14|76.72|76.22|76.63|76.13|12
1736739160000|2025-01-13 03:32:40|77.8|77.3|77.8|77.3|77.81|77.31|77.77|77.27|6
1736749160000|2025-01-13 06:19:20|76.65|76.15|76.7|76.2|76.7|76.2|76.65|76.15|9
1736739170000|2025-01-13 03:32:50|77.77|77.27|77.76|77.26|77.78|77.28|77.75|77.25|6
1736749170000|2025-01-13 06:19:30|76.72|76.22|76.73|76.23|76.73|76.23|76.71|76.21|4
1736739180000|2025-01-13 03:33:00|77.75|77.25|77.69|77.19|77.75|77.25|77.67|77.17|14
1736749180000|2025-01-13 06:19:40|76.72|76.22|76.69|76.19|76.72|76.22|76.69|76.19|3
1736739190000|2025-01-13 03:33:10|77.7|77.2|77.72|77.22|77.74|77.24|77.7|77.2|9
1736749190000|2025-01-13 06:19:50|76.68|76.18|76.59|76.09|76.68|76.18|76.58|76.08|10
1736739200000|2025-01-13 03:33:20|77.71|77.21|77.69|77.19|77.71|77.21|77.69|77.19|7
1736749210000|2025-01-13 06:20:10|76.56|76.06|76.5|76|76.58|76.08|76.5|76|9
1736739210000|2025-01-13 03:33:30|77.68|77.18|77.62|77.12|77.68|77.18|77.62|77.12|12
1736749220000|2025-01-13 06:20:20|76.51|76.01|76.5|76|76.52|76.02|76.49|75.99|8
1736739220000|2025-01-13 03:33:40|77.63|77.13|77.69|77.19|77.69|77.19|77.63|77.13|13
1736749230000|2025-01-13 06:20:30|76.51|76.01|76.52|76.02|76.53|76.03|76.51|76.01|6
1736739230000|2025-01-13 03:33:50|77.7|77.2|77.74|77.24|77.74|77.24|77.7|77.2|4
1736749240000|2025-01-13 06:20:40|76.51|76.01|76.53|76.03|76.53|76.03|76.5|76|5
1736739240000|2025-01-13 03:34:00|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|3
1736749250000|2025-01-13 06:20:50|76.54|76.04|76.51|76.01|76.54|76.04|76.5|76|5
1736739250000|2025-01-13 03:34:10|77.8|77.3|77.79|77.29|77.8|77.3|77.76|77.26|9
1736749260000|2025-01-13 06:21:00|76.52|76.02|76.54|76.04|76.58|76.08|76.52|76.02|8
1736739260000|2025-01-13 03:34:20|77.8|77.3|77.71|77.21|77.89|77.39|77.71|77.21|14
1736749270000|2025-01-13 06:21:10|76.55|76.05|76.62|76.12|76.62|76.12|76.54|76.04|16
1736739270000|2025-01-13 03:34:30|77.72|77.22|77.68|77.18|77.73|77.23|77.66|77.16|9
1736749280000|2025-01-13 06:21:20|76.63|76.13|76.64|76.14|76.64|76.14|76.63|76.13|4
1736739280000|2025-01-13 03:34:40|77.69|77.19|77.73|77.23|77.73|77.23|77.69|77.19|4
1736749290000|2025-01-13 06:21:30|76.63|76.13|76.64|76.14|76.67|76.17|76.62|76.12|12
1736739290000|2025-01-13 03:34:50|77.74|77.24|77.7|77.2|77.74|77.24|77.7|77.2|9
1736749300000|2025-01-13 06:21:40|76.67|76.17|76.64|76.14|76.69|76.19|76.64|76.14|5
1736739300000|2025-01-13 03:35:00|77.68|77.18|77.72|77.22|77.72|77.22|77.65|77.15|9
1736749320000|2025-01-13 06:22:00|76.67|76.17|76.71|76.21|76.71|76.21|76.67|76.17|7
1736739310000|2025-01-13 03:35:10|77.71|77.21|77.65|77.15|77.71|77.21|77.63|77.13|7
1736749330000|2025-01-13 06:22:10|76.7|76.2|76.68|76.18|76.7|76.2|76.68|76.18|5
1736739320000|2025-01-13 03:35:20|77.66|77.16|77.71|77.21|77.71|77.21|77.66|77.16|4
1736749340000|2025-01-13 06:22:20|76.69|76.19|76.68|76.18|76.72|76.22|76.68|76.18|8
1736739330000|2025-01-13 03:35:30|77.72|77.22|77.66|77.16|77.72|77.22|77.66|77.16|6
1736749360000|2025-01-13 06:22:40|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1736739340000|2025-01-13 03:35:40|77.65|77.15|77.69|77.19|77.69|77.19|77.64|77.14|8
1736749370000|2025-01-13 06:22:50|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1736739350000|2025-01-13 03:35:50|77.71|77.21|77.71|77.21|77.71|77.21|77.7|77.2|3
1736749380000|2025-01-13 06:23:00|76.7|76.2|76.68|76.18|76.7|76.2|76.68|76.18|7
1736739360000|2025-01-13 03:36:00|77.72|77.22|77.74|77.24|77.74|77.24|77.72|77.22|3
1736749390000|2025-01-13 06:23:10|76.69|76.19|76.69|76.19|76.71|76.21|76.69|76.19|7
1736739370000|2025-01-13 03:36:10|77.73|77.23|77.71|77.21|77.73|77.23|77.69|77.19|10
1736749400000|2025-01-13 06:23:20|76.7|76.2|76.69|76.19|76.7|76.2|76.69|76.19|4
1736739380000|2025-01-13 03:36:20|77.69|77.19|77.67|77.17|77.69|77.19|77.66|77.16|6
1736749410000|2025-01-13 06:23:30|76.7|76.2|76.74|76.24|76.74|76.24|76.7|76.2|5
1736739390000|2025-01-13 03:36:30|77.68|77.18|77.69|77.19|77.7|77.2|77.67|77.17|8
1736749420000|2025-01-13 06:23:40|76.73|76.23|76.7|76.2|76.73|76.23|76.69|76.19|6
1736739400000|2025-01-13 03:36:40|77.7|77.2|77.64|77.14|77.71|77.21|77.63|77.13|12
1736749430000|2025-01-13 06:23:50|76.71|76.21|76.71|76.21|76.72|76.22|76.7|76.2|7
1736739410000|2025-01-13 03:36:50|77.65|77.15|77.67|77.17|77.67|77.17|77.65|77.15|5
1736749440000|2025-01-13 06:24:00|76.7|76.2|76.69|76.19|76.7|76.2|76.68|76.18|6
1736739420000|2025-01-13 03:37:00|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1736749450000|2025-01-13 06:24:10|76.68|76.18|76.7|76.2|76.7|76.2|76.68|76.18|3
1736739430000|2025-01-13 03:37:10|77.72|77.22|77.7|77.2|77.73|77.23|77.7|77.2|8
1736749460000|2025-01-13 06:24:20|76.69|76.19|76.69|76.19|76.69|76.19|76.68|76.18|5
1736739440000|2025-01-13 03:37:20|77.68|77.18|77.66|77.16|77.68|77.18|77.64|77.14|6
1736749470000|2025-01-13 06:24:30|76.68|76.18|76.72|76.22|76.72|76.22|76.68|76.18|5
1736739470000|2025-01-13 03:37:50|77.67|77.17|77.7|77.2|77.7|77.2|77.67|77.17|2
1736749480000|2025-01-13 06:24:40|76.71|76.21|76.7|76.2|76.71|76.21|76.69|76.19|4
1736739480000|2025-01-13 03:38:00|77.69|77.19|77.7|77.2|77.7|77.2|77.69|77.19|2
1736739490000|2025-01-13 03:38:10|77.72|77.22|77.72|77.22|77.73|77.23|77.71|77.21|9
1736749500000|2025-01-13 06:25:00|76.71|76.21|76.77|76.27|76.77|76.27|76.7|76.2|7
1736739500000|2025-01-13 03:38:20|77.71|77.21|77.67|77.17|77.71|77.21|77.66|77.16|16
1736749510000|2025-01-13 06:25:10|76.76|76.26|76.68|76.18|76.76|76.26|76.68|76.18|8
1736739510000|2025-01-13 03:38:30|77.66|77.16|77.7|77.2|77.7|77.2|77.66|77.16|6
1736749520000|2025-01-13 06:25:20|76.67|76.17|76.66|76.16|76.67|76.17|76.66|76.16|2
1736739520000|2025-01-13 03:38:40|77.69|77.19|77.64|77.14|77.69|77.19|77.64|77.14|9
1736749550000|2025-01-13 06:25:50|76.61|76.11|76.56|76.06|76.61|76.11|76.55|76.05|5
1736739530000|2025-01-13 03:38:50|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736749560000|2025-01-13 06:26:00|76.55|76.05|76.57|76.07|76.57|76.07|76.54|76.04|5
1736739540000|2025-01-13 03:39:00|77.64|77.14|77.64|77.14|77.65|77.15|77.64|77.14|3
1736749570000|2025-01-13 06:26:10|76.56|76.06|76.51|76.01|76.56|76.06|76.51|76.01|7
1736739550000|2025-01-13 03:39:10|77.63|77.13|77.56|77.06|77.63|77.13|77.56|77.06|8
1736749580000|2025-01-13 06:26:20|76.52|76.02|76.51|76.01|76.53|76.03|76.51|76.01|4
1736739560000|2025-01-13 03:39:20|77.55|77.05|77.64|77.14|77.64|77.14|77.54|77.04|12
1736749590000|2025-01-13 06:26:30|76.52|76.02|76.52|76.02|76.52|76.02|76.52|76.02|1
1736739570000|2025-01-13 03:39:30|77.65|77.15|77.66|77.16|77.66|77.16|77.64|77.14|8
1736749620000|2025-01-13 06:27:00|76.51|76.01|76.5|76|76.51|76.01|76.5|76|2
1736739580000|2025-01-13 03:39:40|77.67|77.17|77.64|77.14|77.67|77.17|77.64|77.14|6
1736749630000|2025-01-13 06:27:10|76.49|75.99|76.44|75.94|76.49|75.99|76.44|75.94|6
1736739590000|2025-01-13 03:39:50|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1736749640000|2025-01-13 06:27:20|76.43|75.93|76.38|75.88|76.45|75.95|76.38|75.88|9
1736739600000|2025-01-13 03:40:00|77.64|77.14|77.66|77.16|77.67|77.17|77.63|77.13|8
1736749650000|2025-01-13 06:27:30|76.37|75.87|76.34|75.84|76.37|75.87|76.33|75.83|5
1736739610000|2025-01-13 03:40:10|77.65|77.15|77.66|77.16|77.66|77.16|77.65|77.15|2
1736749660000|2025-01-13 06:27:40|76.35|75.85|76.36|75.86|76.38|75.88|76.34|75.84|10
1736739620000|2025-01-13 03:40:20|77.65|77.15|77.61|77.11|77.65|77.15|77.61|77.11|7
1736749670000|2025-01-13 06:27:50|76.39|75.89|76.36|75.86|76.39|75.89|76.35|75.85|7
1736739630000|2025-01-13 03:40:30|77.62|77.12|77.56|77.06|77.62|77.12|77.54|77.04|10
1736749680000|2025-01-13 06:28:00|76.38|75.88|76.37|75.87|76.39|75.89|76.37|75.87|4
1736739640000|2025-01-13 03:40:40|77.55|77.05|77.55|77.05|77.55|77.05|77.53|77.03|5
1736749690000|2025-01-13 06:28:10|76.38|75.88|76.38|75.88|76.38|75.88|76.37|75.87|3
1736739650000|2025-01-13 03:40:50|77.56|77.06|77.55|77.05|77.59|77.09|77.55|77.05|5
1736749700000|2025-01-13 06:28:20|76.37|75.87|76.37|75.87|76.38|75.88|76.37|75.87|5
1736739660000|2025-01-13 03:41:00|77.54|77.04|77.46|76.96|77.54|77.04|77.46|76.96|9
1736749710000|2025-01-13 06:28:30|76.34|75.84|76.32|75.82|76.34|75.84|76.32|75.82|3
1736739670000|2025-01-13 03:41:10|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|4
1736749720000|2025-01-13 06:28:40|76.3|75.8|76.31|75.81|76.31|75.81|76.29|75.79|4
1736739680000|2025-01-13 03:41:20|77.45|76.95|77.45|76.95|77.47|76.97|77.44|76.94|7
1736749730000|2025-01-13 06:28:50|76.3|75.8|76.32|75.82|76.32|75.82|76.3|75.8|3
1736739690000|2025-01-13 03:41:30|77.46|76.96|77.5|77|77.5|77|77.46|76.96|4
1736749740000|2025-01-13 06:29:00|76.33|75.83|76.33|75.83|76.33|75.83|76.32|75.82|3
1736739700000|2025-01-13 03:41:40|77.49|76.99|77.46|76.96|77.49|76.99|77.46|76.96|6
1736749750000|2025-01-13 06:29:10|76.34|75.84|76.41|75.91|76.41|75.91|76.34|75.84|5
1736739710000|2025-01-13 03:41:50|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736749760000|2025-01-13 06:29:20|76.42|75.92|76.43|75.93|76.43|75.93|76.4|75.9|10
1736739720000|2025-01-13 03:42:00|77.49|76.99|77.45|76.95|77.5|77|77.45|76.95|10
1736749770000|2025-01-13 06:29:30|76.44|75.94|76.42|75.92|76.44|75.94|76.41|75.91|9
1736739730000|2025-01-13 03:42:10|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736749780000|2025-01-13 06:29:40|76.41|75.91|76.41|75.91|76.41|75.91|76.41|75.91|1
1736739740000|2025-01-13 03:42:20|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1736749790000|2025-01-13 06:29:50|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1736739750000|2025-01-13 03:42:30|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|4
1736739760000|2025-01-13 03:42:40|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736749800000|2025-01-13 06:30:00|76.41|75.91|76.47|75.97|76.47|75.97|76.4|75.9|7
1736739770000|2025-01-13 03:42:50|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|5
1736749810000|2025-01-13 06:30:10|76.46|75.96|76.49|75.99|76.51|76.01|76.45|75.95|9
1736739780000|2025-01-13 03:43:00|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1736749820000|2025-01-13 06:30:20|76.47|75.97|76.45|75.95|76.47|75.97|76.45|75.95|2
1736739790000|2025-01-13 03:43:10|77.47|76.97|77.51|77.01|77.52|77.02|77.47|76.97|8
1736749830000|2025-01-13 06:30:30|76.47|75.97|76.48|75.98|76.49|75.99|76.45|75.95|9
1736739800000|2025-01-13 03:43:20|77.52|77.02|77.49|76.99|77.52|77.02|77.49|76.99|6
1736749840000|2025-01-13 06:30:40|76.49|75.99|76.52|76.02|76.52|76.02|76.48|75.98|8
1736739810000|2025-01-13 03:43:30|77.48|76.98|77.49|76.99|77.49|76.99|77.48|76.98|2
1736749850000|2025-01-13 06:30:50|76.5|76|76.54|76.04|76.55|76.05|76.5|76|7
1736739820000|2025-01-13 03:43:40|77.51|77.01|77.54|77.04|77.54|77.04|77.5|77|5
1736749860000|2025-01-13 06:31:00|76.53|76.03|76.5|76|76.53|76.03|76.5|76|5
1736739830000|2025-01-13 03:43:50|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1736749870000|2025-01-13 06:31:10|76.51|76.01|76.53|76.03|76.59|76.09|76.51|76.01|13
1736739840000|2025-01-13 03:44:00|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1736749880000|2025-01-13 06:31:20|76.54|76.04|76.52|76.02|76.54|76.04|76.51|76.01|6
1736739850000|2025-01-13 03:44:10|77.53|77.03|77.51|77.01|77.53|77.03|77.51|77.01|3
1736749890000|2025-01-13 06:31:30|76.51|76.01|76.5|76|76.52|76.02|76.49|75.99|8
1736739860000|2025-01-13 03:44:20|77.52|77.02|77.52|77.02|77.52|77.02|77.51|77.01|5
1736749900000|2025-01-13 06:31:40|76.51|76.01|76.47|75.97|76.51|76.01|76.46|75.96|8
1736739870000|2025-01-13 03:44:30|77.53|77.03|77.51|77.01|77.54|77.04|77.51|77.01|7
1736749910000|2025-01-13 06:31:50|76.46|75.96|76.43|75.93|76.46|75.96|76.43|75.93|3
1736739880000|2025-01-13 03:44:40|77.5|77|77.5|77|77.5|77|77.5|77|1
1736749920000|2025-01-13 06:32:00|76.42|75.92|76.43|75.93|76.48|75.98|76.42|75.92|8
1736739890000|2025-01-13 03:44:50|77.51|77.01|77.5|77|77.51|77.01|77.5|77|2
1736749930000|2025-01-13 06:32:10|76.42|75.92|76.33|75.83|76.42|75.92|76.33|75.83|8
1736739900000|2025-01-13 03:45:00|77.48|76.98|77.44|76.94|77.48|76.98|77.44|76.94|4
1736749940000|2025-01-13 06:32:20|76.34|75.84|76.33|75.83|76.34|75.84|76.32|75.82|7
1736739910000|2025-01-13 03:45:10|77.43|76.93|77.32|76.82|77.44|76.94|77.31|76.81|11
1736749950000|2025-01-13 06:32:30|76.34|75.84|76.34|75.84|76.34|75.84|76.32|75.82|5
1736739920000|2025-01-13 03:45:20|77.31|76.81|77.21|76.71|77.31|76.81|77.21|76.71|13
1736749960000|2025-01-13 06:32:40|76.32|75.82|76.34|75.84|76.36|75.86|76.32|75.82|8
1736739930000|2025-01-13 03:45:30|77.16|76.66|77.02|76.52|77.16|76.66|77.02|76.52|14
1736749970000|2025-01-13 06:32:50|76.32|75.82|76.34|75.84|76.34|75.84|76.31|75.81|6
1736739940000|2025-01-13 03:45:40|77.01|76.51|76.91|76.41|77.01|76.51|76.91|76.41|19
1736749980000|2025-01-13 06:33:00|76.35|75.85|76.31|75.81|76.35|75.85|76.29|75.79|8
1736739950000|2025-01-13 03:45:50|76.92|76.42|76.97|76.47|76.99|76.49|76.89|76.39|18
1736749990000|2025-01-13 06:33:10|76.29|75.79|76.32|75.82|76.32|75.82|76.29|75.79|10
1736739960000|2025-01-13 03:46:00|76.98|76.48|76.95|76.45|77|76.5|76.95|76.45|17
1736750000000|2025-01-13 06:33:20|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1736739970000|2025-01-13 03:46:10|76.96|76.46|76.99|76.49|76.99|76.49|76.93|76.43|12
1736750010000|2025-01-13 06:33:30|76.32|75.82|76.32|75.82|76.32|75.82|76.3|75.8|5
1736739980000|2025-01-13 03:46:20|76.98|76.48|76.94|76.44|76.98|76.48|76.94|76.44|7
1736750020000|2025-01-13 06:33:40|76.3|75.8|76.31|75.81|76.31|75.81|76.3|75.8|2
1736739990000|2025-01-13 03:46:30|76.93|76.43|76.9|76.4|76.93|76.43|76.86|76.36|12
1736750030000|2025-01-13 06:33:50|76.33|75.83|76.34|75.84|76.37|75.87|76.33|75.83|7
1736740000000|2025-01-13 03:46:40|76.93|76.43|77.1|76.6|77.1|76.6|76.93|76.43|15
1736750040000|2025-01-13 06:34:00|76.33|75.83|76.34|75.84|76.34|75.84|76.31|75.81|8
1736740010000|2025-01-13 03:46:50|77.09|76.59|77.05|76.55|77.09|76.59|77.04|76.54|8
1736750050000|2025-01-13 06:34:10|76.35|75.85|76.33|75.83|76.4|75.9|76.33|75.83|10
1736740020000|2025-01-13 03:47:00|77.04|76.54|76.92|76.42|77.04|76.54|76.92|76.42|11
1736750060000|2025-01-13 06:34:20|76.32|75.82|76.35|75.85|76.35|75.85|76.32|75.82|4
1736740030000|2025-01-13 03:47:10|76.93|76.43|76.84|76.34|76.93|76.43|76.84|76.34|8
1736750070000|2025-01-13 06:34:30|76.34|75.84|76.33|75.83|76.38|75.88|76.33|75.83|7
1736740040000|2025-01-13 03:47:20|76.83|76.33|76.8|76.3|76.83|76.33|76.79|76.29|10
1736750080000|2025-01-13 06:34:40|76.32|75.82|76.31|75.81|76.32|75.82|76.29|75.79|8
1736740050000|2025-01-13 03:47:30|76.81|76.31|76.81|76.31|76.9|76.4|76.81|76.31|13
1736750090000|2025-01-13 06:34:50|76.3|75.8|76.25|75.75|76.3|75.8|76.25|75.75|6
1736740060000|2025-01-13 03:47:40|76.8|76.3|76.8|76.3|76.81|76.31|76.8|76.3|5
1736750100000|2025-01-13 06:35:00|76.24|75.74|76.12|75.62|76.25|75.75|76.09|75.59|22
1736740070000|2025-01-13 03:47:50|76.79|76.29|76.76|76.26|76.79|76.29|76.76|76.26|5
1736750110000|2025-01-13 06:35:10|76.14|75.64|76.13|75.63|76.17|75.67|76.11|75.61|14
1736740100000|2025-01-13 03:48:20|76.77|76.27|76.78|76.28|76.78|76.28|76.76|76.26|4
1736750120000|2025-01-13 06:35:20|76.14|75.64|76.14|75.64|76.15|75.65|76.1|75.6|10
1736740110000|2025-01-13 03:48:30|76.79|76.29|76.84|76.34|76.89|76.39|76.79|76.29|14
1736750130000|2025-01-13 06:35:30|76.15|75.65|76.14|75.64|76.17|75.67|76.14|75.64|8
1736740120000|2025-01-13 03:48:40|76.85|76.35|76.95|76.45|76.95|76.45|76.84|76.34|13
1736750140000|2025-01-13 06:35:40|76.12|75.62|76.04|75.54|76.12|75.62|76.04|75.54|10
1736740130000|2025-01-13 03:48:50|76.96|76.46|76.89|76.39|76.96|76.46|76.89|76.39|14
1736750150000|2025-01-13 06:35:50|76.03|75.53|76.03|75.53|76.04|75.54|76.01|75.51|6
1736740140000|2025-01-13 03:49:00|76.9|76.4|77.04|76.54|77.04|76.54|76.9|76.4|13
1736750160000|2025-01-13 06:36:00|76.04|75.54|76.06|75.56|76.06|75.56|76.01|75.51|18
1736740150000|2025-01-13 03:49:10|77.05|76.55|77.11|76.61|77.14|76.64|77.04|76.54|11
1736750170000|2025-01-13 06:36:10|76.08|75.58|76.05|75.55|76.1|75.6|76.05|75.55|17
1736740160000|2025-01-13 03:49:20|77.1|76.6|77.02|76.52|77.1|76.6|77.02|76.52|12
1736750180000|2025-01-13 06:36:20|76.07|75.57|76.11|75.61|76.16|75.66|76.07|75.57|18
1736740170000|2025-01-13 03:49:30|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|8
1736750190000|2025-01-13 06:36:30|76.1|75.6|76.03|75.53|76.11|75.61|76.01|75.51|13
1736740180000|2025-01-13 03:49:40|76.95|76.45|76.9|76.4|76.99|76.49|76.9|76.4|12
1736750200000|2025-01-13 06:36:40|76.04|75.54|76.01|75.51|76.04|75.54|76.01|75.51|8
1736740190000|2025-01-13 03:49:50|76.91|76.41|76.95|76.45|76.95|76.45|76.91|76.41|7
1736750210000|2025-01-13 06:36:50|76|75.5|75.98|75.48|76|75.5|75.93|75.43|11
1736740200000|2025-01-13 03:50:00|76.94|76.44|76.9|76.4|76.95|76.45|76.85|76.35|14
1736750220000|2025-01-13 06:37:00|75.96|75.46|75.91|75.41|75.96|75.46|75.91|75.41|10
1736740210000|2025-01-13 03:50:10|76.89|76.39|76.92|76.42|76.92|76.42|76.87|76.37|12
1736750230000|2025-01-13 06:37:10|75.9|75.4|76.02|75.52|76.02|75.52|75.89|75.39|17
1736740220000|2025-01-13 03:50:20|76.93|76.43|76.89|76.39|76.93|76.43|76.89|76.39|7
1736750240000|2025-01-13 06:37:20|76.01|75.51|76.01|75.51|76.03|75.53|75.95|75.45|15
1736740230000|2025-01-13 03:50:30|76.9|76.4|76.9|76.4|76.95|76.45|76.9|76.4|14
1736750250000|2025-01-13 06:37:30|76.02|75.52|76.03|75.53|76.06|75.56|76.02|75.52|10
1736740240000|2025-01-13 03:50:40|76.87|76.37|76.91|76.41|76.94|76.44|76.87|76.37|9
1736750260000|2025-01-13 06:37:40|76.04|75.54|76.02|75.52|76.05|75.55|76.02|75.52|8
1736740250000|2025-01-13 03:50:50|76.93|76.43|76.89|76.39|76.93|76.43|76.89|76.39|7
1736750270000|2025-01-13 06:37:50|76.03|75.53|75.99|75.49|76.03|75.53|75.98|75.48|4
1736740260000|2025-01-13 03:51:00|76.9|76.4|76.86|76.36|76.91|76.41|76.86|76.36|7
1736750280000|2025-01-13 06:38:00|75.98|75.48|75.94|75.44|76|75.5|75.92|75.42|15
1736740270000|2025-01-13 03:51:10|76.85|76.35|76.95|76.45|76.95|76.45|76.84|76.34|17
1736750290000|2025-01-13 06:38:10|75.95|75.45|76|75.5|76.03|75.53|75.95|75.45|10
1736740280000|2025-01-13 03:51:20|76.96|76.46|76.96|76.46|77.02|76.52|76.96|76.46|8
1736750300000|2025-01-13 06:38:20|76.01|75.51|75.99|75.49|76.01|75.51|75.94|75.44|11
1736740290000|2025-01-13 03:51:30|76.97|76.47|77.02|76.52|77.02|76.52|76.97|76.47|16
1736750310000|2025-01-13 06:38:30|76|75.5|76.04|75.54|76.04|75.54|76|75.5|5
1736740300000|2025-01-13 03:51:40|77.03|76.53|77.02|76.52|77.03|76.53|77|76.5|11
1736750320000|2025-01-13 06:38:40|76.05|75.55|76.05|75.55|76.07|75.57|76.05|75.55|7
1736740310000|2025-01-13 03:51:50|77.01|76.51|77.04|76.54|77.04|76.54|76.99|76.49|7
1736750330000|2025-01-13 06:38:50|76.04|75.54|75.97|75.47|76.04|75.54|75.96|75.46|7
1736740320000|2025-01-13 03:52:00|77.03|76.53|76.99|76.49|77.03|76.53|76.94|76.44|14
1736750340000|2025-01-13 06:39:00|75.98|75.48|76.12|75.62|76.12|75.62|75.98|75.48|12
1736740330000|2025-01-13 03:52:10|77|76.5|77.12|76.62|77.12|76.62|77|76.5|16
1736750350000|2025-01-13 06:39:10|76.11|75.61|76.12|75.62|76.12|75.62|76.1|75.6|9
1736740340000|2025-01-13 03:52:20|77.11|76.61|77.14|76.64|77.14|76.64|77.1|76.6|12
1736750360000|2025-01-13 06:39:20|76.13|75.63|76.13|75.63|76.17|75.67|76.1|75.6|17
1736740350000|2025-01-13 03:52:30|77.15|76.65|77.15|76.65|77.15|76.65|77.13|76.63|9
1736750370000|2025-01-13 06:39:30|76.14|75.64|76.08|75.58|76.16|75.66|76.08|75.58|12
1736740360000|2025-01-13 03:52:40|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|9
1736750380000|2025-01-13 06:39:40|76.09|75.59|76.07|75.57|76.13|75.63|76.04|75.54|11
1736740370000|2025-01-13 03:52:50|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|8
1736750390000|2025-01-13 06:39:50|76.09|75.59|76.09|75.59|76.11|75.61|76.08|75.58|7
1736740380000|2025-01-13 03:53:00|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|4
1736750400000|2025-01-13 06:40:00|76.08|75.58|76.07|75.57|76.08|75.58|76.04|75.54|5
1736740390000|2025-01-13 03:53:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736750410000|2025-01-13 06:40:10|76.08|75.58|76.07|75.57|76.09|75.59|76.04|75.54|16
1736740400000|2025-01-13 03:53:20|77.14|76.64|77.2|76.7|77.2|76.7|77.14|76.64|5
1736750420000|2025-01-13 06:40:20|76.08|75.58|76.1|75.6|76.14|75.64|76.04|75.54|22
1736740410000|2025-01-13 03:53:30|77.21|76.71|77.2|76.7|77.21|76.71|77.18|76.68|8
1736750430000|2025-01-13 06:40:30|76.09|75.59|76.14|75.64|76.14|75.64|76.09|75.59|5
1736740420000|2025-01-13 03:53:40|77.21|76.71|77.22|76.72|77.23|76.73|77.2|76.7|6
1736750440000|2025-01-13 06:40:40|76.15|75.65|76.18|75.68|76.18|75.68|76.15|75.65|6
1736740430000|2025-01-13 03:53:50|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|4
1736750450000|2025-01-13 06:40:50|76.19|75.69|76.18|75.68|76.19|75.69|76.18|75.68|6
1736740440000|2025-01-13 03:54:00|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|9
1736750460000|2025-01-13 06:41:00|76.19|75.69|76.14|75.64|76.2|75.7|76.14|75.64|6
1736740450000|2025-01-13 03:54:10|77.19|76.69|77.19|76.69|77.2|76.7|77.19|76.69|3
1736750470000|2025-01-13 06:41:10|76.13|75.63|76.1|75.6|76.13|75.63|76.09|75.59|6
1736740460000|2025-01-13 03:54:20|77.17|76.67|77.19|76.69|77.19|76.69|77.16|76.66|4
1736750480000|2025-01-13 06:41:20|76.09|75.59|76.05|75.55|76.09|75.59|76.04|75.54|10
1736740470000|2025-01-13 03:54:30|77.18|76.68|77.12|76.62|77.18|76.68|77.12|76.62|9
1736750490000|2025-01-13 06:41:30|76.06|75.56|76.03|75.53|76.07|75.57|76.03|75.53|7
1736740480000|2025-01-13 03:54:40|77.13|76.63|77.19|76.69|77.2|76.7|77.13|76.63|11
1736750500000|2025-01-13 06:41:40|76.04|75.54|76.07|75.57|76.1|75.6|76.04|75.54|8
1736740490000|2025-01-13 03:54:50|77.16|76.66|77.16|76.66|77.19|76.69|77.16|76.66|13
1736750510000|2025-01-13 06:41:50|76.08|75.58|76.07|75.57|76.1|75.6|76.04|75.54|8
1736740500000|2025-01-13 03:55:00|77.15|76.65|77.12|76.62|77.15|76.65|77.12|76.62|4
1736750520000|2025-01-13 06:42:00|76.08|75.58|76.09|75.59|76.09|75.59|76.08|75.58|2
1736740510000|2025-01-13 03:55:10|77.11|76.61|77.05|76.55|77.11|76.61|77.05|76.55|9
1736750530000|2025-01-13 06:42:10|76.08|75.58|76.04|75.54|76.08|75.58|76.03|75.53|6
1736740520000|2025-01-13 03:55:20|77.06|76.56|77.14|76.64|77.14|76.64|77.06|76.56|10
1736750540000|2025-01-13 06:42:20|76.02|75.52|75.96|75.46|76.03|75.53|75.96|75.46|10
1736740530000|2025-01-13 03:55:30|77.15|76.65|77.14|76.64|77.15|76.65|77.13|76.63|4
1736750550000|2025-01-13 06:42:30|75.97|75.47|76.01|75.51|76.01|75.51|75.97|75.47|6
1736740540000|2025-01-13 03:55:40|77.15|76.65|77.15|76.65|77.15|76.65|77.12|76.62|9
1736750560000|2025-01-13 06:42:40|76.02|75.52|76|75.5|76.03|75.53|75.98|75.48|9
1736740560000|2025-01-13 03:56:00|77.14|76.64|77.08|76.58|77.15|76.65|77.08|76.58|11
1736750570000|2025-01-13 06:42:50|76.02|75.52|75.99|75.49|76.02|75.52|75.98|75.48|10
1736740570000|2025-01-13 03:56:10|77.04|76.54|77.04|76.54|77.08|76.58|77.04|76.54|10
1736750580000|2025-01-13 06:43:00|75.98|75.48|75.93|75.43|75.99|75.49|75.92|75.42|12
1736740580000|2025-01-13 03:56:20|77.06|76.56|77.09|76.59|77.09|76.59|77.03|76.53|7
1736750590000|2025-01-13 06:43:10|75.94|75.44|75.93|75.43|75.96|75.46|75.93|75.43|5
1736740590000|2025-01-13 03:56:30|77.1|76.6|77.1|76.6|77.1|76.6|77.1|76.6|1
1736750600000|2025-01-13 06:43:20|75.94|75.44|75.98|75.48|75.98|75.48|75.93|75.43|9
1736740610000|2025-01-13 03:56:50|77.12|76.62|77.14|76.64|77.15|76.65|77.12|76.62|7
1736750610000|2025-01-13 06:43:30|75.99|75.49|76.02|75.52|76.02|75.52|75.99|75.49|4
1736740620000|2025-01-13 03:57:00|77.12|76.62|77.09|76.59|77.12|76.62|77.06|76.56|9
1736750620000|2025-01-13 06:43:40|76.06|75.56|76.09|75.59|76.1|75.6|76.06|75.56|5
1736740630000|2025-01-13 03:57:10|77.08|76.58|77.09|76.59|77.1|76.6|77.08|76.58|4
1736750630000|2025-01-13 06:43:50|76.06|75.56|76.03|75.53|76.06|75.56|76.01|75.51|8
1736740640000|2025-01-13 03:57:20|77.1|76.6|77.15|76.65|77.15|76.65|77.09|76.59|7
1736750640000|2025-01-13 06:44:00|76.02|75.52|76.01|75.51|76.03|75.53|76|75.5|5
1736740650000|2025-01-13 03:57:30|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736750650000|2025-01-13 06:44:10|76|75.5|76.01|75.51|76.01|75.51|75.99|75.49|4
1736740660000|2025-01-13 03:57:40|77.12|76.62|77.12|76.62|77.13|76.63|77.1|76.6|6
1736750660000|2025-01-13 06:44:20|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1736740670000|2025-01-13 03:57:50|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736750670000|2025-01-13 06:44:30|76|75.5|76|75.5|76.01|75.51|76|75.5|3
1736740680000|2025-01-13 03:58:00|77.13|76.63|77.13|76.63|77.15|76.65|77.13|76.63|5
1736750680000|2025-01-13 06:44:40|75.99|75.49|76.07|75.57|76.07|75.57|75.98|75.48|12
1736740690000|2025-01-13 03:58:10|77.12|76.62|77.12|76.62|77.13|76.63|77.11|76.61|5
1736750690000|2025-01-13 06:44:50|76.08|75.58|76.08|75.58|76.08|75.58|76.06|75.56|5
1736740700000|2025-01-13 03:58:20|77.11|76.61|77.15|76.65|77.15|76.65|77.11|76.61|5
1736750700000|2025-01-13 06:45:00|76.09|75.59|75.99|75.49|76.09|75.59|75.97|75.47|11
1736740710000|2025-01-13 03:58:30|77.16|76.66|77.13|76.63|77.16|76.66|77.12|76.62|8
1736750710000|2025-01-13 06:45:10|75.97|75.47|75.98|75.48|75.98|75.48|75.93|75.43|9
1736740720000|2025-01-13 03:58:40|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1736750720000|2025-01-13 06:45:20|75.99|75.49|76.04|75.54|76.06|75.56|75.98|75.48|11
1736740730000|2025-01-13 03:58:50|77.11|76.61|77.12|76.62|77.13|76.63|77.1|76.6|9
1736750730000|2025-01-13 06:45:30|76.05|75.55|75.95|75.45|76.06|75.56|75.95|75.45|12
1736740740000|2025-01-13 03:59:00|77.13|76.63|77.13|76.63|77.14|76.64|77.13|76.63|3
1736750740000|2025-01-13 06:45:40|75.94|75.44|75.93|75.43|75.97|75.47|75.93|75.43|7
1736740750000|2025-01-13 03:59:10|77.14|76.64|77.14|76.64|77.15|76.65|77.14|76.64|3
1736750750000|2025-01-13 06:45:50|75.94|75.44|75.93|75.43|75.97|75.47|75.91|75.41|12
1736740760000|2025-01-13 03:59:20|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1736750760000|2025-01-13 06:46:00|75.92|75.42|75.93|75.43|75.93|75.43|75.89|75.39|11
1736740770000|2025-01-13 03:59:30|77.15|76.65|77.12|76.62|77.15|76.65|77.12|76.62|12
1736750770000|2025-01-13 06:46:10|75.92|75.42|75.91|75.41|75.93|75.43|75.88|75.38|11
1736740780000|2025-01-13 03:59:40|77.11|76.61|77.08|76.58|77.12|76.62|77.06|76.56|7
1736750780000|2025-01-13 06:46:20|75.89|75.39|75.91|75.41|75.91|75.41|75.89|75.39|5
1736740790000|2025-01-13 03:59:50|77.09|76.59|77.05|76.55|77.1|76.6|77.05|76.55|8
1736750790000|2025-01-13 06:46:30|75.92|75.42|75.88|75.38|75.92|75.42|75.88|75.38|7
1736740800000|2025-01-13 04:00:00|77.03|76.53|77|76.5|77.04|76.54|76.96|76.46|12
1736750800000|2025-01-13 06:46:40|75.89|75.39|75.89|75.39|75.91|75.41|75.84|75.34|12
1736740810000|2025-01-13 04:00:10|76.95|76.45|76.99|76.49|77.01|76.51|76.94|76.44|18
1736750810000|2025-01-13 06:46:50|75.88|75.38|75.83|75.33|75.88|75.38|75.83|75.33|7
1736750820000|2025-01-13 06:47:00|75.82|75.32|75.71|75.21|75.82|75.32|75.65|75.15|20
1736740820000|2025-01-13 04:00:20|77.01|76.51|76.95|76.45|77.01|76.51|76.95|76.45|11
1736750830000|2025-01-13 06:47:10|75.72|75.22|75.8|75.3|75.86|75.36|75.72|75.22|28
1736740830000|2025-01-13 04:00:30|76.96|76.46|76.91|76.41|76.96|76.46|76.91|76.41|6
1736750840000|2025-01-13 06:47:20|75.78|75.28|75.75|75.25|75.8|75.3|75.74|75.24|22
1736740840000|2025-01-13 04:00:40|76.9|76.4|76.89|76.39|76.91|76.41|76.89|76.39|10
1736750850000|2025-01-13 06:47:30|75.74|75.24|75.7|75.2|75.74|75.24|75.69|75.19|22
1736740850000|2025-01-13 04:00:50|76.9|76.4|76.9|76.4|76.93|76.43|76.89|76.39|9
1736750860000|2025-01-13 06:47:40|75.71|75.21|75.62|75.12|75.72|75.22|75.62|75.12|15
1736740860000|2025-01-13 04:01:00|76.91|76.41|76.9|76.4|76.91|76.41|76.87|76.37|9
1736750870000|2025-01-13 06:47:50|75.63|75.13|75.62|75.12|75.63|75.13|75.61|75.11|12
1736740870000|2025-01-13 04:01:10|76.89|76.39|76.99|76.49|76.99|76.49|76.89|76.39|12
1736750880000|2025-01-13 06:48:00|75.61|75.11|75.71|75.21|75.71|75.21|75.61|75.11|16
1736750890000|2025-01-13 06:48:10|75.72|75.22|75.69|75.19|75.75|75.25|75.69|75.19|10
1736750900000|2025-01-13 06:48:20|75.67|75.17|75.7|75.2|75.72|75.22|75.64|75.14|21
1736750910000|2025-01-13 06:48:30|75.71|75.21|75.73|75.23|75.75|75.25|75.69|75.19|12
1736750920000|2025-01-13 06:48:40|75.71|75.21|75.73|75.23|75.73|75.23|75.66|75.16|13
1736750930000|2025-01-13 06:48:50|75.72|75.22|75.69|75.19|75.72|75.22|75.69|75.19|5
1736750940000|2025-01-13 06:49:00|75.68|75.18|75.78|75.28|75.78|75.28|75.63|75.13|15
1736750950000|2025-01-13 06:49:10|75.79|75.29|75.84|75.34|75.84|75.34|75.78|75.28|10
1736750960000|2025-01-13 06:49:20|75.85|75.35|75.9|75.4|75.91|75.41|75.85|75.35|9
1736740880000|2025-01-13 04:01:20|77|76.5|76.91|76.41|77|76.5|76.91|76.41|13
1736750970000|2025-01-13 06:49:30|75.89|75.39|75.83|75.33|75.89|75.39|75.8|75.3|12
1736740890000|2025-01-13 04:01:30|76.9|76.4|76.9|76.4|76.91|76.41|76.88|76.38|7
1736750980000|2025-01-13 06:49:40|75.82|75.32|75.7|75.2|75.82|75.32|75.67|75.17|18
1736740900000|2025-01-13 04:01:40|76.89|76.39|76.84|76.34|76.89|76.39|76.84|76.34|12
1736750990000|2025-01-13 06:49:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|4
1736740910000|2025-01-13 04:01:50|76.83|76.33|76.82|76.32|76.83|76.33|76.81|76.31|6
1736751000000|2025-01-13 06:50:00|75.65|75.15|75.69|75.19|75.69|75.19|75.64|75.14|7
1736751010000|2025-01-13 06:50:10|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|5
1736751020000|2025-01-13 06:50:20|75.73|75.23|75.69|75.19|75.78|75.28|75.69|75.19|14
1736751030000|2025-01-13 06:50:30|75.7|75.2|75.55|75.05|75.7|75.2|75.54|75.04|12
1736751040000|2025-01-13 06:50:40|75.54|75.04|75.55|75.05|75.6|75.1|75.54|75.04|13
1736751050000|2025-01-13 06:50:50|75.56|75.06|75.6|75.1|75.62|75.12|75.56|75.06|10
1736740920000|2025-01-13 04:02:00|76.83|76.33|76.94|76.44|76.94|76.44|76.83|76.33|10
1736751060000|2025-01-13 06:51:00|75.61|75.11|75.54|75.04|75.63|75.13|75.53|75.03|14
1736740930000|2025-01-13 04:02:10|76.93|76.43|76.9|76.4|76.94|76.44|76.89|76.39|10
1736751070000|2025-01-13 06:51:10|75.53|75.03|75.53|75.03|75.55|75.05|75.53|75.03|4
1736740940000|2025-01-13 04:02:20|76.92|76.42|77.03|76.53|77.05|76.55|76.92|76.42|13
1736751080000|2025-01-13 06:51:20|75.54|75.04|75.47|74.97|75.56|75.06|75.47|74.97|14
1736740950000|2025-01-13 04:02:30|77.04|76.54|77.08|76.58|77.09|76.59|77.04|76.54|9
1736751090000|2025-01-13 06:51:30|75.48|74.98|75.46|74.96|75.5|75|75.46|74.96|9
1736740960000|2025-01-13 04:02:40|77.09|76.59|77.14|76.64|77.14|76.64|77.09|76.59|6
1736751100000|2025-01-13 06:51:40|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1736740970000|2025-01-13 04:02:50|77.16|76.66|77.14|76.64|77.17|76.67|77.14|76.64|5
1736751120000|2025-01-13 06:52:00|75.47|74.97|75.55|75.05|75.55|75.05|75.47|74.97|15
1736740980000|2025-01-13 04:03:00|77.15|76.65|77.23|76.73|77.23|76.73|77.14|76.64|12
1736751130000|2025-01-13 06:52:10|75.57|75.07|75.5|75|75.57|75.07|75.5|75|12
1736740990000|2025-01-13 04:03:10|77.24|76.74|77.29|76.79|77.29|76.79|77.24|76.74|12
1736751140000|2025-01-13 06:52:20|75.49|74.99|75.55|75.05|75.55|75.05|75.48|74.98|8
1736741000000|2025-01-13 04:03:20|77.28|76.78|77.29|76.79|77.29|76.79|77.24|76.74|8
1736751150000|2025-01-13 06:52:30|75.56|75.06|75.61|75.11|75.62|75.12|75.56|75.06|12
1736741010000|2025-01-13 04:03:30|77.3|76.8|77.25|76.75|77.3|76.8|77.24|76.74|11
1736751160000|2025-01-13 06:52:40|75.62|75.12|75.52|75.02|75.63|75.13|75.52|75.02|11
1736741020000|2025-01-13 04:03:40|77.26|76.76|77.3|76.8|77.3|76.8|77.26|76.76|5
1736751170000|2025-01-13 06:52:50|75.51|75.01|75.53|75.03|75.53|75.03|75.49|74.99|10
1736741030000|2025-01-13 04:03:50|77.29|76.79|77.29|76.79|77.3|76.8|77.29|76.79|5
1736751180000|2025-01-13 06:53:00|75.54|75.04|75.53|75.03|75.59|75.09|75.52|75.02|13
1736741040000|2025-01-13 04:04:00|77.24|76.74|77.3|76.8|77.3|76.8|77.24|76.74|7
1736751190000|2025-01-13 06:53:10|75.52|75.02|75.48|74.98|75.54|75.04|75.48|74.98|9
1736741050000|2025-01-13 04:04:10|77.32|76.82|77.33|76.83|77.33|76.83|77.32|76.82|2
1736751200000|2025-01-13 06:53:20|75.49|74.99|75.46|74.96|75.53|75.03|75.46|74.96|12
1736741060000|2025-01-13 04:04:20|77.32|76.82|77.31|76.81|77.32|76.82|77.3|76.8|4
1736751210000|2025-01-13 06:53:30|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1736741070000|2025-01-13 04:04:30|77.3|76.8|77.24|76.74|77.3|76.8|77.21|76.71|13
1736751220000|2025-01-13 06:53:40|75.44|74.94|75.43|74.93|75.44|74.94|75.43|74.93|2
1736741080000|2025-01-13 04:04:40|77.25|76.75|77.23|76.73|77.25|76.75|77.23|76.73|7
1736751230000|2025-01-13 06:53:50|75.44|74.94|75.37|74.87|75.44|74.94|75.37|74.87|6
1736741090000|2025-01-13 04:04:50|77.24|76.74|77.27|76.77|77.27|76.77|77.23|76.73|6
1736751240000|2025-01-13 06:54:00|75.36|74.86|75.37|74.87|75.38|74.88|75.36|74.86|9
1736741100000|2025-01-13 04:05:00|77.28|76.78|77.38|76.88|77.38|76.88|77.28|76.78|12
1736751250000|2025-01-13 06:54:10|75.36|74.86|75.27|74.77|75.36|74.86|75.26|74.76|12
1736741110000|2025-01-13 04:05:10|77.37|76.87|77.4|76.9|77.4|76.9|77.35|76.85|8
1736751260000|2025-01-13 06:54:20|75.26|74.76|75.31|74.81|75.31|74.81|75.26|74.76|6
1736741120000|2025-01-13 04:05:20|77.39|76.89|77.39|76.89|77.4|76.9|77.38|76.88|4
1736751270000|2025-01-13 06:54:30|75.32|74.82|75.32|74.82|75.35|74.85|75.31|74.81|9
1736741130000|2025-01-13 04:05:30|77.38|76.88|77.34|76.84|77.38|76.88|77.34|76.84|5
1736751280000|2025-01-13 06:54:40|75.34|74.84|75.34|74.84|75.34|74.84|75.34|74.84|1
1736741140000|2025-01-13 04:05:40|77.35|76.85|77.38|76.88|77.39|76.89|77.34|76.84|8
1736751290000|2025-01-13 06:54:50|75.32|74.82|75.29|74.79|75.32|74.82|75.28|74.78|6
1736741150000|2025-01-13 04:05:50|77.39|76.89|77.38|76.88|77.39|76.89|77.37|76.87|4
1736751300000|2025-01-13 06:55:00|75.28|74.78|75.3|74.8|75.31|74.81|75.26|74.76|8
1736741160000|2025-01-13 04:06:00|77.37|76.87|77.35|76.85|77.38|76.88|77.34|76.84|10
1736751310000|2025-01-13 06:55:10|75.32|74.82|75.31|74.81|75.33|74.83|75.31|74.81|5
1736741170000|2025-01-13 04:06:10|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1736751320000|2025-01-13 06:55:20|75.32|74.82|75.29|74.79|75.32|74.82|75.29|74.79|7
1736741180000|2025-01-13 04:06:20|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|5
1736751330000|2025-01-13 06:55:30|75.28|74.78|75.24|74.74|75.28|74.78|75.21|74.71|10
1736741190000|2025-01-13 04:06:30|77.33|76.83|77.3|76.8|77.33|76.83|77.29|76.79|10
1736751340000|2025-01-13 06:55:40|75.23|74.73|75.29|74.79|75.33|74.83|75.23|74.73|14
1736741220000|2025-01-13 04:07:00|77.31|76.81|77.29|76.79|77.33|76.83|77.29|76.79|7
1736751350000|2025-01-13 06:55:50|75.28|74.78|75.29|74.79|75.29|74.79|75.28|74.78|6
1736741230000|2025-01-13 04:07:10|77.28|76.78|77.29|76.79|77.3|76.8|77.25|76.75|11
1736751360000|2025-01-13 06:56:00|75.3|74.8|75.31|74.81|75.36|74.86|75.28|74.78|15
1736741240000|2025-01-13 04:07:20|77.3|76.8|77.28|76.78|77.31|76.81|77.28|76.78|8
1736751370000|2025-01-13 06:56:10|75.3|74.8|75.28|74.78|75.3|74.8|75.25|74.75|15
1736741250000|2025-01-13 04:07:30|77.27|76.77|77.25|76.75|77.27|76.77|77.23|76.73|11
1736751380000|2025-01-13 06:56:20|75.29|74.79|75.37|74.87|75.4|74.9|75.29|74.79|15
1736741260000|2025-01-13 04:07:40|77.27|76.77|77.32|76.82|77.32|76.82|77.27|76.77|5
1736751390000|2025-01-13 06:56:30|75.36|74.86|75.43|74.93|75.44|74.94|75.36|74.86|10
1736741270000|2025-01-13 04:07:50|77.33|76.83|77.35|76.85|77.35|76.85|77.33|76.83|5
1736751400000|2025-01-13 06:56:40|75.44|74.94|75.38|74.88|75.44|74.94|75.37|74.87|15
1736741280000|2025-01-13 04:08:00|77.39|76.89|77.41|76.91|77.42|76.92|77.39|76.89|5
1736751410000|2025-01-13 06:56:50|75.39|74.89|75.44|74.94|75.45|74.95|75.38|74.88|12
1736741290000|2025-01-13 04:08:10|77.4|76.9|77.38|76.88|77.4|76.9|77.38|76.88|3
1736751420000|2025-01-13 06:57:00|75.43|74.93|75.38|74.88|75.43|74.93|75.38|74.88|6
1736741300000|2025-01-13 04:08:20|77.4|76.9|77.4|76.9|77.4|76.9|77.35|76.85|12
1736751430000|2025-01-13 06:57:10|75.39|74.89|75.47|74.97|75.47|74.97|75.39|74.89|14
1736741310000|2025-01-13 04:08:30|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|3
1736751440000|2025-01-13 06:57:20|75.48|74.98|75.55|75.05|75.55|75.05|75.48|74.98|12
1736741320000|2025-01-13 04:08:40|77.44|76.94|77.41|76.91|77.44|76.94|77.41|76.91|9
1736751450000|2025-01-13 06:57:30|75.54|75.04|75.53|75.03|75.54|75.04|75.53|75.03|2
1736741330000|2025-01-13 04:08:50|77.4|76.9|77.39|76.89|77.4|76.9|77.39|76.89|6
1736751460000|2025-01-13 06:57:40|75.54|75.04|75.49|74.99|75.54|75.04|75.47|74.97|9
1736741340000|2025-01-13 04:09:00|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1736751470000|2025-01-13 06:57:50|75.5|75|75.43|74.93|75.5|75|75.43|74.93|7
1736741350000|2025-01-13 04:09:10|77.36|76.86|77.42|76.92|77.42|76.92|77.36|76.86|6
1736751480000|2025-01-13 06:58:00|75.46|74.96|75.55|75.05|75.55|75.05|75.46|74.96|11
1736741360000|2025-01-13 04:09:20|77.41|76.91|77.41|76.91|77.42|76.92|77.41|76.91|3
1736751490000|2025-01-13 06:58:10|75.57|75.07|75.54|75.04|75.6|75.1|75.53|75.03|16
1736741370000|2025-01-13 04:09:30|77.42|76.92|77.44|76.94|77.45|76.95|77.42|76.92|5
1736751500000|2025-01-13 06:58:20|75.55|75.05|75.59|75.09|75.61|75.11|75.55|75.05|9
1736741380000|2025-01-13 04:09:40|77.45|76.95|77.43|76.93|77.45|76.95|77.42|76.92|6
1736751510000|2025-01-13 06:58:30|75.58|75.08|75.61|75.11|75.61|75.11|75.55|75.05|13
1736741390000|2025-01-13 04:09:50|77.44|76.94|77.43|76.93|77.45|76.95|77.43|76.93|4
1736751520000|2025-01-13 06:58:40|75.6|75.1|75.56|75.06|75.6|75.1|75.56|75.06|9
1736741400000|2025-01-13 04:10:00|77.44|76.94|77.46|76.96|77.48|76.98|77.44|76.94|4
1736751530000|2025-01-13 06:58:50|75.55|75.05|75.51|75.01|75.55|75.05|75.51|75.01|5
1736741410000|2025-01-13 04:10:10|77.47|76.97|77.4|76.9|77.47|76.97|77.4|76.9|10
1736751540000|2025-01-13 06:59:00|75.5|75|75.51|75.01|75.51|75.01|75.48|74.98|7
1736741420000|2025-01-13 04:10:20|77.39|76.89|77.34|76.84|77.39|76.89|77.34|76.84|6
1736751550000|2025-01-13 06:59:10|75.52|75.02|75.57|75.07|75.57|75.07|75.52|75.02|6
1736741430000|2025-01-13 04:10:30|77.33|76.83|77.33|76.83|77.35|76.85|77.33|76.83|13
1736751560000|2025-01-13 06:59:20|75.56|75.06|75.53|75.03|75.56|75.06|75.53|75.03|9
1736741440000|2025-01-13 04:10:40|77.32|76.82|77.37|76.87|77.37|76.87|77.32|76.82|10
1736751570000|2025-01-13 06:59:30|75.54|75.04|75.58|75.08|75.58|75.08|75.54|75.04|10
1736741450000|2025-01-13 04:10:50|77.38|76.88|77.5|77|77.5|77|77.38|76.88|11
1736751580000|2025-01-13 06:59:40|75.57|75.07|75.58|75.08|75.62|75.12|75.57|75.07|10
1736741460000|2025-01-13 04:11:00|77.51|77.01|77.54|77.04|77.54|77.04|77.51|77.01|6
1736751600000|2025-01-13 07:00:00|75.59|75.09|75.67|75.17|75.67|75.17|75.59|75.09|7
1736741470000|2025-01-13 04:11:10|77.55|77.05|77.52|77.02|77.55|77.05|77.52|77.02|6
1736751610000|2025-01-13 07:00:10|75.68|75.18|75.63|75.13|75.69|75.19|75.63|75.13|9
1736741480000|2025-01-13 04:11:20|77.53|77.03|77.53|77.03|77.53|77.03|77.52|77.02|3
1736751620000|2025-01-13 07:00:20|75.64|75.14|75.72|75.22|75.72|75.22|75.64|75.14|8
1736741490000|2025-01-13 04:11:30|77.54|77.04|77.61|77.11|77.61|77.11|77.54|77.04|8
1736751630000|2025-01-13 07:00:30|75.73|75.23|75.66|75.16|75.73|75.23|75.66|75.16|13
1736741500000|2025-01-13 04:11:40|77.59|77.09|77.59|77.09|77.6|77.1|77.59|77.09|5
1736751640000|2025-01-13 07:00:40|75.64|75.14|75.58|75.08|75.64|75.14|75.57|75.07|9
1736741510000|2025-01-13 04:11:50|77.6|77.1|77.63|77.13|77.63|77.13|77.6|77.1|7
1736751650000|2025-01-13 07:00:50|75.59|75.09|75.61|75.11|75.62|75.12|75.59|75.09|14
1736741520000|2025-01-13 04:12:00|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1736751660000|2025-01-13 07:01:00|75.62|75.12|75.61|75.11|75.68|75.18|75.61|75.11|17
1736741530000|2025-01-13 04:12:10|77.65|77.15|77.63|77.13|77.66|77.16|77.63|77.13|5
1736751670000|2025-01-13 07:01:10|75.62|75.12|75.68|75.18|75.69|75.19|75.6|75.1|16
1736741540000|2025-01-13 04:12:20|77.62|77.12|77.64|77.14|77.64|77.14|77.62|77.12|3
1736751680000|2025-01-13 07:01:20|75.69|75.19|75.64|75.14|75.69|75.19|75.64|75.14|12
1736741550000|2025-01-13 04:12:30|77.63|77.13|77.6|77.1|77.64|77.14|77.6|77.1|10
1736751690000|2025-01-13 07:01:30|75.65|75.15|75.67|75.17|75.71|75.21|75.65|75.15|13
1736741560000|2025-01-13 04:12:40|77.59|77.09|77.57|77.07|77.6|77.1|77.56|77.06|7
1736751700000|2025-01-13 07:01:40|75.68|75.18|75.72|75.22|75.73|75.23|75.68|75.18|9
1736741570000|2025-01-13 04:12:50|77.56|77.06|77.54|77.04|77.56|77.06|77.54|77.04|6
1736751710000|2025-01-13 07:01:50|75.73|75.23|75.73|75.23|75.76|75.26|75.72|75.22|10
1736741580000|2025-01-13 04:13:00|77.55|77.05|77.61|77.11|77.61|77.11|77.55|77.05|7
1736751720000|2025-01-13 07:02:00|75.74|75.24|75.68|75.18|75.74|75.24|75.68|75.18|12
1736741590000|2025-01-13 04:13:10|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1736751730000|2025-01-13 07:02:10|75.69|75.19|75.68|75.18|75.72|75.22|75.67|75.17|9
1736741600000|2025-01-13 04:13:20|77.61|77.11|77.59|77.09|77.61|77.11|77.59|77.09|3
1736751740000|2025-01-13 07:02:20|75.67|75.17|75.63|75.13|75.67|75.17|75.63|75.13|5
1736741610000|2025-01-13 04:13:30|77.58|77.08|77.56|77.06|77.58|77.08|77.55|77.05|9
1736751750000|2025-01-13 07:02:30|75.64|75.14|75.65|75.15|75.65|75.15|75.62|75.12|6
1736741620000|2025-01-13 04:13:40|77.57|77.07|77.56|77.06|77.6|77.1|77.55|77.05|9
1736751760000|2025-01-13 07:02:40|75.64|75.14|75.65|75.15|75.65|75.15|75.63|75.13|4
1736741630000|2025-01-13 04:13:50|77.58|77.08|77.59|77.09|77.59|77.09|77.56|77.06|9
1736751770000|2025-01-13 07:02:50|75.66|75.16|75.74|75.24|75.74|75.24|75.66|75.16|9
1736741640000|2025-01-13 04:14:00|77.58|77.08|77.54|77.04|77.58|77.08|77.53|77.03|6
1736751780000|2025-01-13 07:03:00|75.73|75.23|75.69|75.19|75.73|75.23|75.68|75.18|13
1736741650000|2025-01-13 04:14:10|77.53|77.03|77.53|77.03|77.53|77.03|77.52|77.02|5
1736751790000|2025-01-13 07:03:10|75.68|75.18|75.71|75.21|75.73|75.23|75.68|75.18|12
1736741660000|2025-01-13 04:14:20|77.52|77.02|77.51|77.01|77.52|77.02|77.51|77.01|2
1736751800000|2025-01-13 07:03:20|75.7|75.2|75.61|75.11|75.7|75.2|75.61|75.11|14
1736741680000|2025-01-13 04:14:40|77.5|77|77.5|77|77.5|77|77.5|77|1
1736751810000|2025-01-13 07:03:30|75.62|75.12|75.64|75.14|75.64|75.14|75.6|75.1|9
1736741690000|2025-01-13 04:14:50|77.51|77.01|77.55|77.05|77.55|77.05|77.51|77.01|7
1736751820000|2025-01-13 07:03:40|75.65|75.15|75.65|75.15|75.68|75.18|75.64|75.14|11
1736741700000|2025-01-13 04:15:00|77.54|77.04|77.57|77.07|77.58|77.08|77.53|77.03|13
1736751830000|2025-01-13 07:03:50|75.64|75.14|75.65|75.15|75.68|75.18|75.64|75.14|10
1736741710000|2025-01-13 04:15:10|77.59|77.09|77.65|77.15|77.65|77.15|77.59|77.09|6
1736751840000|2025-01-13 07:04:00|75.64|75.14|75.76|75.26|75.76|75.26|75.64|75.14|15
1736741720000|2025-01-13 04:15:20|77.64|77.14|77.62|77.12|77.65|77.15|77.59|77.09|15
1736751850000|2025-01-13 07:04:10|75.75|75.25|75.77|75.27|75.77|75.27|75.74|75.24|11
1736741730000|2025-01-13 04:15:30|77.61|77.11|77.56|77.06|77.61|77.11|77.55|77.05|8
1736751870000|2025-01-13 07:04:30|75.82|75.32|75.79|75.29|75.84|75.34|75.79|75.29|6
1736741740000|2025-01-13 04:15:40|77.57|77.07|77.58|77.08|77.58|77.08|77.57|77.07|2
1736751880000|2025-01-13 07:04:40|75.8|75.3|75.73|75.23|75.8|75.3|75.73|75.23|5
1736741750000|2025-01-13 04:15:50|77.59|77.09|77.61|77.11|77.62|77.12|77.59|77.09|7
1736751890000|2025-01-13 07:04:50|75.72|75.22|75.71|75.21|75.72|75.22|75.7|75.2|10
1736741760000|2025-01-13 04:16:00|77.62|77.12|77.66|77.16|77.66|77.16|77.62|77.12|7
1736751900000|2025-01-13 07:05:00|75.7|75.2|75.6|75.1|75.71|75.21|75.6|75.1|12
1736741770000|2025-01-13 04:16:10|77.69|77.19|77.72|77.22|77.72|77.22|77.68|77.18|10
1736751910000|2025-01-13 07:05:10|75.57|75.07|75.54|75.04|75.58|75.08|75.53|75.03|8
1736741780000|2025-01-13 04:16:20|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|2
1736751920000|2025-01-13 07:05:20|75.53|75.03|75.52|75.02|75.58|75.08|75.52|75.02|14
1736741790000|2025-01-13 04:16:30|77.71|77.21|77.73|77.23|77.73|77.23|77.71|77.21|3
1736751930000|2025-01-13 07:05:30|75.53|75.03|75.53|75.03|75.57|75.07|75.53|75.03|7
1736741800000|2025-01-13 04:16:40|77.74|77.24|77.71|77.21|77.74|77.24|77.71|77.21|3
1736751950000|2025-01-13 07:05:50|75.52|75.02|75.47|74.97|75.52|75.02|75.44|74.94|12
1736741810000|2025-01-13 04:16:50|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736751960000|2025-01-13 07:06:00|75.48|74.98|75.45|74.95|75.48|74.98|75.43|74.93|14
1736741820000|2025-01-13 04:17:00|77.73|77.23|77.79|77.29|77.79|77.29|77.73|77.23|5
1736751970000|2025-01-13 07:06:10|75.46|74.96|75.5|75|75.5|75|75.43|74.93|18
1736741830000|2025-01-13 04:17:10|77.81|77.31|77.8|77.3|77.81|77.31|77.8|77.3|2
1736751980000|2025-01-13 07:06:20|75.49|74.99|75.51|75.01|75.53|75.03|75.46|74.96|15
1736741840000|2025-01-13 04:17:20|77.79|77.29|77.81|77.31|77.81|77.31|77.79|77.29|5
1736751990000|2025-01-13 07:06:30|75.52|75.02|75.45|74.95|75.52|75.02|75.45|74.95|14
1736741850000|2025-01-13 04:17:30|77.82|77.32|77.82|77.32|77.85|77.35|77.82|77.32|7
1736752000000|2025-01-13 07:06:40|75.44|74.94|75.42|74.92|75.45|74.95|75.42|74.92|5
1736741860000|2025-01-13 04:17:40|77.83|77.33|77.79|77.29|77.83|77.33|77.79|77.29|5
1736752010000|2025-01-13 07:06:50|75.43|74.93|75.44|74.94|75.44|74.94|75.42|74.92|12
1736741870000|2025-01-13 04:17:50|77.8|77.3|77.76|77.26|77.8|77.3|77.76|77.26|3
1736752020000|2025-01-13 07:07:00|75.43|74.93|75.44|74.94|75.44|74.94|75.39|74.89|10
1736741880000|2025-01-13 04:18:00|77.75|77.25|77.79|77.29|77.79|77.29|77.75|77.25|4
1736752030000|2025-01-13 07:07:10|75.43|74.93|75.45|74.95|75.46|74.96|75.43|74.93|9
1736752040000|2025-01-13 07:07:20|75.44|74.94|75.53|75.03|75.53|75.03|75.44|74.94|10
1736741890000|2025-01-13 04:18:10|77.8|77.3|77.82|77.32|77.82|77.32|77.8|77.3|3
1736752050000|2025-01-13 07:07:30|75.54|75.04|75.57|75.07|75.58|75.08|75.52|75.02|12
1736741900000|2025-01-13 04:18:20|77.83|77.33|77.84|77.34|77.84|77.34|77.82|77.32|4
1736752060000|2025-01-13 07:07:40|75.55|75.05|75.5|75|75.55|75.05|75.5|75|8
1736741910000|2025-01-13 04:18:30|77.83|77.33|77.83|77.33|77.83|77.33|77.83|77.33|1
1736752070000|2025-01-13 07:07:50|75.49|74.99|75.53|75.03|75.53|75.03|75.49|74.99|7
1736741920000|2025-01-13 04:18:40|77.82|77.32|77.82|77.32|77.83|77.33|77.82|77.32|3
1736752080000|2025-01-13 07:08:00|75.52|75.02|75.63|75.13|75.63|75.13|75.52|75.02|15
1736741930000|2025-01-13 04:18:50|77.81|77.31|77.79|77.29|77.81|77.31|77.77|77.27|9
1736752090000|2025-01-13 07:08:10|75.64|75.14|75.72|75.22|75.72|75.22|75.64|75.14|8
1736741940000|2025-01-13 04:19:00|77.8|77.3|77.82|77.32|77.82|77.32|77.79|77.29|5
1736752100000|2025-01-13 07:08:20|75.73|75.23|75.78|75.28|75.79|75.29|75.73|75.23|6
1736741950000|2025-01-13 04:19:10|77.81|77.31|77.82|77.32|77.82|77.32|77.81|77.31|4
1736752110000|2025-01-13 07:08:30|75.77|75.27|75.78|75.28|75.79|75.29|75.74|75.24|11
1736741960000|2025-01-13 04:19:20|77.81|77.31|77.8|77.3|77.81|77.31|77.8|77.3|4
1736752120000|2025-01-13 07:08:40|75.76|75.26|75.73|75.23|75.8|75.3|75.73|75.23|10
1736741980000|2025-01-13 04:19:40|77.79|77.29|77.75|77.25|77.79|77.29|77.75|77.25|4
1736752130000|2025-01-13 07:08:50|75.72|75.22|75.7|75.2|75.74|75.24|75.7|75.2|9
1736742000000|2025-01-13 04:20:00|77.74|77.24|77.79|77.29|77.79|77.29|77.74|77.24|10
1736752140000|2025-01-13 07:09:00|75.71|75.21|75.76|75.26|75.77|75.27|75.71|75.21|10
1736742010000|2025-01-13 04:20:10|77.78|77.28|77.75|77.25|77.79|77.29|77.74|77.24|7
1736752150000|2025-01-13 07:09:10|75.77|75.27|75.81|75.31|75.81|75.31|75.77|75.27|7
1736742020000|2025-01-13 04:20:20|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|2
1736752160000|2025-01-13 07:09:20|75.82|75.32|75.78|75.28|75.84|75.34|75.76|75.26|16
1736742030000|2025-01-13 04:20:30|77.75|77.25|77.74|77.24|77.75|77.25|77.73|77.23|6
1736752170000|2025-01-13 07:09:30|75.79|75.29|75.83|75.33|75.83|75.33|75.79|75.29|5
1736742040000|2025-01-13 04:20:40|77.75|77.25|77.78|77.28|77.78|77.28|77.75|77.25|3
1736752180000|2025-01-13 07:09:40|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1736742050000|2025-01-13 04:20:50|77.77|77.27|77.78|77.28|77.78|77.28|77.75|77.25|9
1736752190000|2025-01-13 07:09:50|75.85|75.35|75.89|75.39|75.9|75.4|75.85|75.35|10
1736742060000|2025-01-13 04:21:00|77.77|77.27|77.84|77.34|77.84|77.34|77.75|77.25|19
1736752200000|2025-01-13 07:10:00|75.9|75.4|75.93|75.43|75.93|75.43|75.89|75.39|7
1736742070000|2025-01-13 04:21:10|77.83|77.33|77.76|77.26|77.83|77.33|77.76|77.26|13
1736752210000|2025-01-13 07:10:10|75.94|75.44|75.99|75.49|75.99|75.49|75.94|75.44|15
1736742080000|2025-01-13 04:21:20|77.75|77.25|77.78|77.28|77.78|77.28|77.75|77.25|4
1736752220000|2025-01-13 07:10:20|75.98|75.48|76.01|75.51|76.02|75.52|75.97|75.47|7
1736742090000|2025-01-13 04:21:30|77.77|77.27|77.77|77.27|77.77|77.27|77.75|77.25|3
1736752230000|2025-01-13 07:10:30|76|75.5|75.98|75.48|76|75.5|75.97|75.47|12
1736742100000|2025-01-13 04:21:40|77.79|77.29|77.79|77.29|77.79|77.29|77.79|77.29|1
1736752240000|2025-01-13 07:10:40|76|75.5|76.02|75.52|76.02|75.52|75.98|75.48|8
1736742110000|2025-01-13 04:21:50|77.78|77.28|77.78|77.28|77.78|77.28|77.78|77.28|1
1736752260000|2025-01-13 07:11:00|76.01|75.51|76.03|75.53|76.04|75.54|76.01|75.51|9
1736742120000|2025-01-13 04:22:00|77.79|77.29|77.83|77.33|77.84|77.34|77.79|77.29|8
1736752270000|2025-01-13 07:11:10|76.02|75.52|76.03|75.53|76.03|75.53|76.02|75.52|2
1736742130000|2025-01-13 04:22:10|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1736752280000|2025-01-13 07:11:20|76.02|75.52|75.98|75.48|76.02|75.52|75.98|75.48|7
1736742140000|2025-01-13 04:22:20|77.84|77.34|77.83|77.33|77.85|77.35|77.82|77.32|8
1736752290000|2025-01-13 07:11:30|75.97|75.47|75.94|75.44|75.98|75.48|75.94|75.44|5
1736742150000|2025-01-13 04:22:30|77.84|77.34|77.82|77.32|77.84|77.34|77.82|77.32|3
1736752300000|2025-01-13 07:11:40|75.93|75.43|75.92|75.42|75.93|75.43|75.89|75.39|7
1736742160000|2025-01-13 04:22:40|77.81|77.31|77.77|77.27|77.81|77.31|77.77|77.27|5
1736752320000|2025-01-13 07:12:00|75.91|75.41|75.92|75.42|75.93|75.43|75.9|75.4|6
1736742170000|2025-01-13 04:22:50|77.75|77.25|77.73|77.23|77.75|77.25|77.72|77.22|5
1736752330000|2025-01-13 07:12:10|75.93|75.43|75.94|75.44|75.94|75.44|75.93|75.43|2
1736742180000|2025-01-13 04:23:00|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736752340000|2025-01-13 07:12:20|75.93|75.43|75.94|75.44|75.94|75.44|75.93|75.43|2
1736742190000|2025-01-13 04:23:10|77.76|77.26|77.79|77.29|77.8|77.3|77.75|77.25|7
1736752360000|2025-01-13 07:12:40|75.9|75.4|75.87|75.37|75.9|75.4|75.84|75.34|10
1736742200000|2025-01-13 04:23:20|77.78|77.28|77.8|77.3|77.8|77.3|77.78|77.28|3
1736752370000|2025-01-13 07:12:50|75.85|75.35|75.89|75.39|75.89|75.39|75.85|75.35|9
1736742210000|2025-01-13 04:23:30|77.81|77.31|77.87|77.37|77.87|77.37|77.81|77.31|8
1736752380000|2025-01-13 07:13:00|75.88|75.38|75.81|75.31|75.88|75.38|75.8|75.3|6
1736742220000|2025-01-13 04:23:40|77.88|77.38|77.85|77.35|77.89|77.39|77.85|77.35|6
1736752390000|2025-01-13 07:13:10|75.82|75.32|75.84|75.34|75.84|75.34|75.81|75.31|4
1736742230000|2025-01-13 04:23:50|77.84|77.34|77.84|77.34|77.84|77.34|77.83|77.33|5
1736752400000|2025-01-13 07:13:20|75.86|75.36|75.87|75.37|75.88|75.38|75.86|75.36|4
1736742240000|2025-01-13 04:24:00|77.85|77.35|77.92|77.42|77.92|77.42|77.85|77.35|11
1736752410000|2025-01-13 07:13:30|75.88|75.38|75.89|75.39|75.89|75.39|75.88|75.38|2
1736742250000|2025-01-13 04:24:10|77.93|77.43|77.92|77.42|77.93|77.43|77.92|77.42|2
1736752420000|2025-01-13 07:13:40|75.88|75.38|75.91|75.41|75.91|75.41|75.88|75.38|4
1736742260000|2025-01-13 04:24:20|77.93|77.43|77.96|77.46|77.96|77.46|77.93|77.43|3
1736752430000|2025-01-13 07:13:50|75.92|75.42|75.93|75.43|75.93|75.43|75.92|75.42|2
1736742270000|2025-01-13 04:24:30|77.95|77.45|77.95|77.45|77.95|77.45|77.95|77.45|1
1736752440000|2025-01-13 07:14:00|75.92|75.42|75.93|75.43|75.93|75.43|75.92|75.42|2
1736742290000|2025-01-13 04:24:50|77.93|77.43|77.96|77.46|77.96|77.46|77.93|77.43|4
1736752450000|2025-01-13 07:14:10|75.92|75.42|75.89|75.39|75.92|75.42|75.88|75.38|8
1736742300000|2025-01-13 04:25:00|77.98|77.48|78|77.5|78|77.5|77.98|77.48|2
1736752460000|2025-01-13 07:14:20|75.85|75.35|75.82|75.32|75.85|75.35|75.82|75.32|2
1736742310000|2025-01-13 04:25:10|78.01|77.51|78.02|77.52|78.03|77.53|78.01|77.51|4
1736752470000|2025-01-13 07:14:30|75.83|75.33|75.83|75.33|75.83|75.33|75.83|75.33|1
1736742320000|2025-01-13 04:25:20|78.01|77.51|78.02|77.52|78.04|77.54|78.01|77.51|12
1736752480000|2025-01-13 07:14:40|75.8|75.3|75.78|75.28|75.8|75.3|75.77|75.27|5
1736742330000|2025-01-13 04:25:30|78.03|77.53|78.05|77.55|78.06|77.56|78.02|77.52|5
1736752490000|2025-01-13 07:14:50|75.76|75.26|75.78|75.28|75.78|75.28|75.76|75.26|2
1736742340000|2025-01-13 04:25:40|78.06|77.56|78.07|77.57|78.07|77.57|78.05|77.55|3
1736752500000|2025-01-13 07:15:00|75.73|75.23|75.71|75.21|75.73|75.23|75.69|75.19|4
1736742350000|2025-01-13 04:25:50|78.08|77.58|78.14|77.64|78.14|77.64|78.08|77.58|9
1736752510000|2025-01-13 07:15:10|75.72|75.22|75.66|75.16|75.72|75.22|75.64|75.14|13
1736742360000|2025-01-13 04:26:00|78.15|77.65|78.21|77.71|78.22|77.72|78.15|77.65|8
1736752520000|2025-01-13 07:15:20|75.65|75.15|75.69|75.19|75.71|75.21|75.65|75.15|9
1736742370000|2025-01-13 04:26:10|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1736752530000|2025-01-13 07:15:30|75.68|75.18|75.69|75.19|75.7|75.2|75.68|75.18|4
1736742380000|2025-01-13 04:26:20|78.18|77.68|78.13|77.63|78.18|77.68|78.13|77.63|8
1736752540000|2025-01-13 07:15:40|75.7|75.2|75.72|75.22|75.72|75.22|75.7|75.2|3
1736742390000|2025-01-13 04:26:30|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1736752550000|2025-01-13 07:15:50|75.73|75.23|75.72|75.22|75.75|75.25|75.71|75.21|9
1736742400000|2025-01-13 04:26:40|78.15|77.65|78.22|77.72|78.22|77.72|78.15|77.65|8
1736752560000|2025-01-13 07:16:00|75.73|75.23|75.67|75.17|75.73|75.23|75.64|75.14|13
1736742410000|2025-01-13 04:26:50|78.21|77.71|78.17|77.67|78.21|77.71|78.17|77.67|7
1736752570000|2025-01-13 07:16:10|75.66|75.16|75.71|75.21|75.72|75.22|75.66|75.16|7
1736742420000|2025-01-13 04:27:00|78.18|77.68|78.16|77.66|78.18|77.68|78.14|77.64|10
1736752580000|2025-01-13 07:16:20|75.72|75.22|75.74|75.24|75.74|75.24|75.72|75.22|6
1736742430000|2025-01-13 04:27:10|78.15|77.65|78.14|77.64|78.15|77.65|78.14|77.64|2
1736752590000|2025-01-13 07:16:30|75.75|75.25|75.75|75.25|75.78|75.28|75.74|75.24|7
1736742440000|2025-01-13 04:27:20|78.15|77.65|78.12|77.62|78.16|77.66|78.12|77.62|6
1736752600000|2025-01-13 07:16:40|75.74|75.24|75.69|75.19|75.74|75.24|75.69|75.19|9
1736742450000|2025-01-13 04:27:30|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736752610000|2025-01-13 07:16:50|75.7|75.2|75.71|75.21|75.71|75.21|75.69|75.19|8
1736742460000|2025-01-13 04:27:40|78.12|77.62|78.09|77.59|78.12|77.62|78.08|77.58|6
1736752620000|2025-01-13 07:17:00|75.72|75.22|75.78|75.28|75.8|75.3|75.72|75.22|15
1736742470000|2025-01-13 04:27:50|78.08|77.58|78.08|77.58|78.08|77.58|78.08|77.58|1
1736752630000|2025-01-13 07:17:10|75.77|75.27|75.78|75.28|75.78|75.28|75.74|75.24|8
1736742480000|2025-01-13 04:28:00|78.09|77.59|78.12|77.62|78.12|77.62|78.09|77.59|3
1736752640000|2025-01-13 07:17:20|75.79|75.29|75.8|75.3|75.8|75.3|75.75|75.25|10
1736742490000|2025-01-13 04:28:10|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736752650000|2025-01-13 07:17:30|75.81|75.31|75.88|75.38|75.88|75.38|75.81|75.31|6
1736742500000|2025-01-13 04:28:20|78.12|77.62|78.11|77.61|78.12|77.62|78.11|77.61|2
1736752660000|2025-01-13 07:17:40|75.89|75.39|75.94|75.44|75.94|75.44|75.89|75.39|6
1736742510000|2025-01-13 04:28:30|78.1|77.6|78.1|77.6|78.11|77.61|78.1|77.6|5
1736752670000|2025-01-13 07:17:50|75.93|75.43|75.95|75.45|75.96|75.46|75.93|75.43|4
1736742520000|2025-01-13 04:28:40|78.12|77.62|78.11|77.61|78.12|77.62|78.09|77.59|6
1736752680000|2025-01-13 07:18:00|75.94|75.44|75.99|75.49|75.99|75.49|75.93|75.43|13
1736742530000|2025-01-13 04:28:50|78.12|77.62|78.11|77.61|78.12|77.62|78.11|77.61|2
1736752690000|2025-01-13 07:18:10|75.98|75.48|76.02|75.52|76.02|75.52|75.98|75.48|7
1736742540000|2025-01-13 04:29:00|78.12|77.62|78.1|77.6|78.12|77.62|78.1|77.6|3
1736752700000|2025-01-13 07:18:20|76.01|75.51|76|75.5|76.01|75.51|75.99|75.49|6
1736742550000|2025-01-13 04:29:10|78.12|77.62|78.08|77.58|78.12|77.62|78.08|77.58|6
1736752710000|2025-01-13 07:18:30|76.01|75.51|76.01|75.51|76.04|75.54|76.01|75.51|7
1736742560000|2025-01-13 04:29:20|78.09|77.59|78.09|77.59|78.09|77.59|78.09|77.59|1
1736752720000|2025-01-13 07:18:40|76.02|75.52|76.05|75.55|76.05|75.55|76.02|75.52|4
1736742580000|2025-01-13 04:29:40|78.08|77.58|78.04|77.54|78.08|77.58|78.04|77.54|5
1736752730000|2025-01-13 07:18:50|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1736742590000|2025-01-13 04:29:50|78.03|77.53|78.01|77.51|78.03|77.53|78.01|77.51|5
1736752740000|2025-01-13 07:19:00|76.02|75.52|76.05|75.55|76.08|75.58|76.01|75.51|12
1736742600000|2025-01-13 04:30:00|78.02|77.52|78|77.5|78.02|77.52|78|77.5|3
1736752750000|2025-01-13 07:19:10|76.06|75.56|76.07|75.57|76.07|75.57|76.05|75.55|4
1736742610000|2025-01-13 04:30:10|77.99|77.49|77.94|77.44|77.99|77.49|77.93|77.43|10
1736752760000|2025-01-13 07:19:20|76.05|75.55|76.09|75.59|76.09|75.59|76.05|75.55|7
1736742620000|2025-01-13 04:30:20|77.95|77.45|77.95|77.45|77.95|77.45|77.93|77.43|7
1736752770000|2025-01-13 07:19:30|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|3
1736742630000|2025-01-13 04:30:30|77.96|77.46|77.97|77.47|77.98|77.48|77.94|77.44|12
1736752780000|2025-01-13 07:19:40|76.05|75.55|76.04|75.54|76.05|75.55|76.03|75.53|6
1736742640000|2025-01-13 04:30:40|77.98|77.48|78.01|77.51|78.01|77.51|77.98|77.48|3
1736752790000|2025-01-13 07:19:50|76.03|75.53|76|75.5|76.03|75.53|76|75.5|6
1736742650000|2025-01-13 04:30:50|78.02|77.52|77.99|77.49|78.03|77.53|77.99|77.49|5
1736752800000|2025-01-13 07:20:00|76.01|75.51|76|75.5|76.01|75.51|76|75.5|4
1736742660000|2025-01-13 04:31:00|78|77.5|78.02|77.52|78.02|77.52|77.99|77.49|11
1736752810000|2025-01-13 07:20:10|75.98|75.48|76.04|75.54|76.04|75.54|75.98|75.48|9
1736742670000|2025-01-13 04:31:10|78.01|77.51|78|77.5|78.02|77.52|77.99|77.49|5
1736752820000|2025-01-13 07:20:20|76.05|75.55|76.03|75.53|76.06|75.56|76.03|75.53|7
1736742680000|2025-01-13 04:31:20|77.99|77.49|78.03|77.53|78.03|77.53|77.99|77.49|9
1736752830000|2025-01-13 07:20:30|76.04|75.54|76.08|75.58|76.09|75.59|76.02|75.52|11
1736742690000|2025-01-13 04:31:30|78.04|77.54|78.08|77.58|78.09|77.59|78.04|77.54|9
1736752840000|2025-01-13 07:20:40|76.09|75.59|76.14|75.64|76.14|75.64|76.09|75.59|7
1736742700000|2025-01-13 04:31:40|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|7
1736752850000|2025-01-13 07:20:50|76.13|75.63|76.15|75.65|76.17|75.67|76.13|75.63|7
1736742710000|2025-01-13 04:31:50|78.1|77.6|78.1|77.6|78.11|77.61|78.1|77.6|3
1736752860000|2025-01-13 07:21:00|76.16|75.66|76.2|75.7|76.2|75.7|76.15|75.65|10
1736742720000|2025-01-13 04:32:00|78.11|77.61|78.09|77.59|78.11|77.61|78.06|77.56|13
1736752870000|2025-01-13 07:21:10|76.19|75.69|76.17|75.67|76.19|75.69|76.14|75.64|9
1736742730000|2025-01-13 04:32:10|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1736752880000|2025-01-13 07:21:20|76.19|75.69|76.17|75.67|76.19|75.69|76.13|75.63|8
1736742740000|2025-01-13 04:32:20|78.14|77.64|78.14|77.64|78.14|77.64|78.13|77.63|3
1736752890000|2025-01-13 07:21:30|76.14|75.64|76.1|75.6|76.14|75.64|76.09|75.59|9
1736742750000|2025-01-13 04:32:30|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736752900000|2025-01-13 07:21:40|76.11|75.61|76.11|75.61|76.11|75.61|76.1|75.6|3
1736742760000|2025-01-13 04:32:40|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1736752910000|2025-01-13 07:21:50|76.12|75.62|76.15|75.65|76.15|75.65|76.12|75.62|3
1736742780000|2025-01-13 04:33:00|78.12|77.62|78.04|77.54|78.12|77.62|78.04|77.54|7
1736752930000|2025-01-13 07:22:10|76.2|75.7|76.23|75.73|76.23|75.73|76.2|75.7|2
1736742790000|2025-01-13 04:33:10|78.03|77.53|78.02|77.52|78.08|77.58|78.02|77.52|12
1736752940000|2025-01-13 07:22:20|76.24|75.74|76.22|75.72|76.24|75.74|76.21|75.71|9
1736742800000|2025-01-13 04:33:20|78.03|77.53|78.03|77.53|78.04|77.54|78.01|77.51|9
1736752950000|2025-01-13 07:22:30|76.23|75.73|76.19|75.69|76.23|75.73|76.19|75.69|5
1736742810000|2025-01-13 04:33:30|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|4
1736752960000|2025-01-13 07:22:40|76.18|75.68|76.22|75.72|76.22|75.72|76.18|75.68|5
1736742820000|2025-01-13 04:33:40|77.98|77.48|77.98|77.48|77.99|77.49|77.97|77.47|5
1736752980000|2025-01-13 07:23:00|76.21|75.71|76.19|75.69|76.21|75.71|76.19|75.69|3
1736742830000|2025-01-13 04:33:50|77.94|77.44|77.94|77.44|77.95|77.45|77.94|77.44|5
1736752990000|2025-01-13 07:23:10|76.2|75.7|76.19|75.69|76.2|75.7|76.19|75.69|2
1736742840000|2025-01-13 04:34:00|77.93|77.43|77.91|77.41|77.93|77.43|77.91|77.41|9
1736753000000|2025-01-13 07:23:20|76.18|75.68|76.18|75.68|76.19|75.69|76.18|75.68|3
1736742850000|2025-01-13 04:34:10|77.92|77.42|77.94|77.44|77.94|77.44|77.92|77.42|7
1736753010000|2025-01-13 07:23:30|76.16|75.66|76.17|75.67|76.17|75.67|76.16|75.66|2
1736742860000|2025-01-13 04:34:20|77.92|77.42|77.92|77.42|77.93|77.43|77.91|77.41|9
1736753030000|2025-01-13 07:23:50|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|4
1736742870000|2025-01-13 04:34:30|77.93|77.43|77.92|77.42|77.93|77.43|77.91|77.41|13
1736753040000|2025-01-13 07:24:00|76.18|75.68|76.18|75.68|76.18|75.68|76.16|75.66|5
1736742880000|2025-01-13 04:34:40|77.91|77.41|77.9|77.4|77.91|77.41|77.89|77.39|6
1736753050000|2025-01-13 07:24:10|76.17|75.67|76.19|75.69|76.19|75.69|76.17|75.67|3
1736742890000|2025-01-13 04:34:50|77.88|77.38|77.87|77.37|77.89|77.39|77.87|77.37|4
1736753060000|2025-01-13 07:24:20|76.18|75.68|76.17|75.67|76.18|75.68|76.16|75.66|4
1736753070000|2025-01-13 07:24:30|76.18|75.68|76.18|75.68|76.18|75.68|76.18|75.68|1
1736742900000|2025-01-13 04:35:00|77.88|77.38|77.88|77.38|77.9|77.4|77.88|77.38|14
1736753080000|2025-01-13 07:24:40|76.19|75.69|76.23|75.73|76.23|75.73|76.19|75.69|7
1736742910000|2025-01-13 04:35:10|77.89|77.39|77.81|77.31|77.9|77.4|77.8|77.3|11
1736753100000|2025-01-13 07:25:00|76.22|75.72|76.21|75.71|76.22|75.72|76.21|75.71|2
1736742920000|2025-01-13 04:35:20|77.8|77.3|77.75|77.25|77.8|77.3|77.75|77.25|6
1736753110000|2025-01-13 07:25:10|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|4
1736753120000|2025-01-13 07:25:20|76.24|75.74|76.24|75.74|76.24|75.74|76.24|75.74|1
1736742930000|2025-01-13 04:35:30|77.74|77.24|77.69|77.19|77.74|77.24|77.69|77.19|9
1736753130000|2025-01-13 07:25:30|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1736742940000|2025-01-13 04:35:40|77.71|77.21|77.71|77.21|77.71|77.21|77.7|77.2|3
1736753140000|2025-01-13 07:25:40|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1736742950000|2025-01-13 04:35:50|77.72|77.22|77.73|77.23|77.73|77.23|77.72|77.22|2
1736753150000|2025-01-13 07:25:50|76.21|75.71|76.18|75.68|76.21|75.71|76.18|75.68|4
1736742960000|2025-01-13 04:36:00|77.74|77.24|77.73|77.23|77.78|77.28|77.73|77.23|7
1736753180000|2025-01-13 07:26:20|76.19|75.69|76.22|75.72|76.22|75.72|76.19|75.69|4
1736742970000|2025-01-13 04:36:10|77.74|77.24|77.76|77.26|77.77|77.27|77.73|77.23|12
1736753190000|2025-01-13 07:26:30|76.21|75.71|76.18|75.68|76.21|75.71|76.18|75.68|4
1736742980000|2025-01-13 04:36:20|77.78|77.28|77.74|77.24|77.78|77.28|77.74|77.24|3
1736753220000|2025-01-13 07:27:00|76.19|75.69|76.21|75.71|76.21|75.71|76.19|75.69|3
1736742990000|2025-01-13 04:36:30|77.73|77.23|77.72|77.22|77.73|77.23|77.71|77.21|5
1736753230000|2025-01-13 07:27:10|76.2|75.7|76.21|75.71|76.21|75.71|76.2|75.7|2
1736743000000|2025-01-13 04:36:40|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|4
1736753250000|2025-01-13 07:27:30|76.22|75.72|76.19|75.69|76.22|75.72|76.19|75.69|3
1736743020000|2025-01-13 04:37:00|77.69|77.19|77.64|77.14|77.69|77.19|77.63|77.13|11
1736753260000|2025-01-13 07:27:40|76.18|75.68|76.19|75.69|76.2|75.7|76.18|75.68|4
1736743030000|2025-01-13 04:37:10|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1736753280000|2025-01-13 07:28:00|76.2|75.7|76.23|75.73|76.23|75.73|76.2|75.7|2
1736743040000|2025-01-13 04:37:20|77.62|77.12|77.62|77.12|77.63|77.13|77.62|77.12|3
1736753290000|2025-01-13 07:28:10|76.24|75.74|76.22|75.72|76.24|75.74|76.22|75.72|3
1736743050000|2025-01-13 04:37:30|77.61|77.11|77.6|77.1|77.62|77.12|77.6|77.1|5
1736753300000|2025-01-13 07:28:20|76.23|75.73|76.24|75.74|76.24|75.74|76.23|75.73|2
1736743060000|2025-01-13 04:37:40|77.58|77.08|77.59|77.09|77.59|77.09|77.58|77.08|2
1736753310000|2025-01-13 07:28:30|76.23|75.73|76.22|75.72|76.23|75.73|76.21|75.71|4
1736743070000|2025-01-13 04:37:50|77.58|77.08|77.57|77.07|77.58|77.08|77.57|77.07|2
1736753320000|2025-01-13 07:28:40|76.23|75.73|76.22|75.72|76.23|75.73|76.21|75.71|4
1736743080000|2025-01-13 04:38:00|77.58|77.08|77.57|77.07|77.59|77.09|77.55|77.05|7
1736753330000|2025-01-13 07:28:50|76.23|75.73|76.24|75.74|76.24|75.74|76.23|75.73|4
1736743090000|2025-01-13 04:38:10|77.58|77.08|77.59|77.09|77.6|77.1|77.58|77.08|4
1736753340000|2025-01-13 07:29:00|76.25|75.75|76.26|75.76|76.26|75.76|76.25|75.75|2
1736743100000|2025-01-13 04:38:20|77.58|77.08|77.58|77.08|77.58|77.08|77.57|77.07|3
1736753350000|2025-01-13 07:29:10|76.27|75.77|76.26|75.76|76.27|75.77|76.26|75.76|2
1736743110000|2025-01-13 04:38:30|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|3
1736753380000|2025-01-13 07:29:40|76.25|75.75|76.26|75.76|76.26|75.76|76.25|75.75|2
1736753390000|2025-01-13 07:29:50|76.25|75.75|76.23|75.73|76.25|75.75|76.23|75.73|3
1736743120000|2025-01-13 04:38:40|77.54|77.04|77.56|77.06|77.56|77.06|77.54|77.04|5
1736753400000|2025-01-13 07:30:00|76.22|75.72|76.18|75.68|76.22|75.72|76.18|75.68|6
1736743130000|2025-01-13 04:38:50|77.57|77.07|77.59|77.09|77.6|77.1|77.57|77.07|4
1736753410000|2025-01-13 07:30:10|76.19|75.69|76.18|75.68|76.19|75.69|76.14|75.64|13
1736743140000|2025-01-13 04:39:00|77.6|77.1|77.57|77.07|77.62|77.12|77.57|77.07|8
1736753420000|2025-01-13 07:30:20|76.17|75.67|76.17|75.67|76.18|75.68|76.15|75.65|9
1736743150000|2025-01-13 04:39:10|77.56|77.06|77.55|77.05|77.56|77.06|77.53|77.03|6
1736753430000|2025-01-13 07:30:30|76.13|75.63|76.12|75.62|76.14|75.64|76.12|75.62|6
1736743160000|2025-01-13 04:39:20|77.57|77.07|77.58|77.08|77.58|77.08|77.57|77.07|8
1736753440000|2025-01-13 07:30:40|76.11|75.61|76.12|75.62|76.14|75.64|76.11|75.61|8
1736743170000|2025-01-13 04:39:30|77.57|77.07|77.62|77.12|77.62|77.12|77.57|77.07|5
1736753450000|2025-01-13 07:30:50|76.11|75.61|76.1|75.6|76.11|75.61|76.1|75.6|4
1736743180000|2025-01-13 04:39:40|77.63|77.13|77.63|77.13|77.64|77.14|77.63|77.13|5
1736753460000|2025-01-13 07:31:00|76.09|75.59|76.08|75.58|76.09|75.59|76.08|75.58|2
1736743200000|2025-01-13 04:40:00|77.64|77.14|77.71|77.21|77.71|77.21|77.64|77.14|7
1736753470000|2025-01-13 07:31:10|76.09|75.59|76.09|75.59|76.11|75.61|76.09|75.59|9
1736743210000|2025-01-13 04:40:10|77.7|77.2|77.63|77.13|77.7|77.2|77.63|77.13|7
1736753480000|2025-01-13 07:31:20|76.04|75.54|76.03|75.53|76.05|75.55|76.03|75.53|6
1736743220000|2025-01-13 04:40:20|77.64|77.14|77.68|77.18|77.68|77.18|77.64|77.14|5
1736753500000|2025-01-13 07:31:40|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1736753510000|2025-01-13 07:31:50|76|75.5|76.03|75.53|76.03|75.53|76|75.5|4
1736743230000|2025-01-13 04:40:30|77.7|77.2|77.69|77.19|77.7|77.2|77.68|77.18|4
1736753520000|2025-01-13 07:32:00|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1736743240000|2025-01-13 04:40:40|77.68|77.18|77.69|77.19|77.69|77.19|77.68|77.18|2
1736753530000|2025-01-13 07:32:10|76.03|75.53|76.12|75.62|76.12|75.62|76.03|75.53|9
1736743250000|2025-01-13 04:40:50|77.68|77.18|77.69|77.19|77.69|77.19|77.68|77.18|2
1736753540000|2025-01-13 07:32:20|76.11|75.61|76.15|75.65|76.15|75.65|76.11|75.61|9
1736743260000|2025-01-13 04:41:00|77.68|77.18|77.68|77.18|77.69|77.19|77.68|77.18|3
1736753550000|2025-01-13 07:32:30|76.18|75.68|76.18|75.68|76.18|75.68|76.17|75.67|3
1736743270000|2025-01-13 04:41:10|77.69|77.19|77.69|77.19|77.69|77.19|77.69|77.19|1
1736753560000|2025-01-13 07:32:40|76.19|75.69|76.23|75.73|76.23|75.73|76.19|75.69|5
1736743280000|2025-01-13 04:41:20|77.68|77.18|77.69|77.19|77.69|77.19|77.68|77.18|8
1736753570000|2025-01-13 07:32:50|76.22|75.72|76.2|75.7|76.23|75.73|76.2|75.7|9
1736743290000|2025-01-13 04:41:30|77.68|77.18|77.63|77.13|77.68|77.18|77.63|77.13|4
1736753580000|2025-01-13 07:33:00|76.19|75.69|76.17|75.67|76.19|75.69|76.17|75.67|3
1736743300000|2025-01-13 04:41:40|77.64|77.14|77.59|77.09|77.64|77.14|77.58|77.08|7
1736753590000|2025-01-13 07:33:10|76.14|75.64|76.14|75.64|76.15|75.65|76.14|75.64|3
1736743310000|2025-01-13 04:41:50|77.6|77.1|77.58|77.08|77.6|77.1|77.58|77.08|3
1736753600000|2025-01-13 07:33:20|76.15|75.65|76.23|75.73|76.23|75.73|76.15|75.65|9
1736743320000|2025-01-13 04:42:00|77.59|77.09|77.62|77.12|77.62|77.12|77.59|77.09|8
1736753620000|2025-01-13 07:33:40|76.21|75.71|76.19|75.69|76.22|75.72|76.19|75.69|7
1736743330000|2025-01-13 04:42:10|77.63|77.13|77.63|77.13|77.64|77.14|77.63|77.13|3
1736753630000|2025-01-13 07:33:50|76.18|75.68|76.13|75.63|76.18|75.68|76.13|75.63|5
1736743340000|2025-01-13 04:42:20|77.62|77.12|77.63|77.13|77.63|77.13|77.62|77.12|2
1736753640000|2025-01-13 07:34:00|76.14|75.64|76.15|75.65|76.15|75.65|76.14|75.64|4
1736743350000|2025-01-13 04:42:30|77.64|77.14|77.64|77.14|77.64|77.14|77.63|77.13|3
1736753650000|2025-01-13 07:34:10|76.14|75.64|76.17|75.67|76.17|75.67|76.14|75.64|6
1736743360000|2025-01-13 04:42:40|77.63|77.13|77.64|77.14|77.64|77.14|77.62|77.12|4
1736753660000|2025-01-13 07:34:20|76.18|75.68|76.19|75.69|76.2|75.7|76.18|75.68|6
1736743370000|2025-01-13 04:42:50|77.67|77.17|77.64|77.14|77.7|77.2|77.64|77.14|12
1736753670000|2025-01-13 07:34:30|76.18|75.68|76.14|75.64|76.18|75.68|76.14|75.64|6
1736743380000|2025-01-13 04:43:00|77.63|77.13|77.63|77.13|77.64|77.14|77.63|77.13|7
1736753680000|2025-01-13 07:34:40|76.15|75.65|76.15|75.65|76.15|75.65|76.15|75.65|1
1736743390000|2025-01-13 04:43:10|77.62|77.12|77.62|77.12|77.62|77.12|77.62|77.12|1
1736753690000|2025-01-13 07:34:50|76.16|75.66|76.15|75.65|76.16|75.66|76.15|75.65|2
1736743400000|2025-01-13 04:43:20|77.61|77.11|77.6|77.1|77.61|77.11|77.6|77.1|2
1736753700000|2025-01-13 07:35:00|76.16|75.66|76.18|75.68|76.19|75.69|76.14|75.64|8
1736743410000|2025-01-13 04:43:30|77.59|77.09|77.59|77.09|77.59|77.09|77.58|77.08|5
1736753710000|2025-01-13 07:35:10|76.19|75.69|76.26|75.76|76.26|75.76|76.19|75.69|7
1736743420000|2025-01-13 04:43:40|77.6|77.1|77.62|77.12|77.62|77.12|77.59|77.09|5
1736753720000|2025-01-13 07:35:20|76.27|75.77|76.27|75.77|76.27|75.77|76.27|75.77|1
1736743430000|2025-01-13 04:43:50|77.61|77.11|77.6|77.1|77.62|77.12|77.6|77.1|4
1736753760000|2025-01-13 07:36:00|76.32|75.82|76.41|75.91|76.41|75.91|76.32|75.82|10
1736743440000|2025-01-13 04:44:00|77.59|77.09|77.54|77.04|77.59|77.09|77.54|77.04|8
1736753770000|2025-01-13 07:36:10|76.4|75.9|76.41|75.91|76.41|75.91|76.4|75.9|2
1736743450000|2025-01-13 04:44:10|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1736753780000|2025-01-13 07:36:20|76.4|75.9|76.44|75.94|76.44|75.94|76.4|75.9|6
1736743460000|2025-01-13 04:44:20|77.54|77.04|77.52|77.02|77.54|77.04|77.51|77.01|5
1736753790000|2025-01-13 07:36:30|76.45|75.95|76.45|75.95|76.48|75.98|76.45|75.95|11
1736743470000|2025-01-13 04:44:30|77.53|77.03|77.52|77.02|77.54|77.04|77.52|77.02|9
1736753800000|2025-01-13 07:36:40|76.42|75.92|76.43|75.93|76.44|75.94|76.42|75.92|3
1736743480000|2025-01-13 04:44:40|77.53|77.03|77.55|77.05|77.55|77.05|77.53|77.03|3
1736753810000|2025-01-13 07:36:50|76.41|75.91|76.4|75.9|76.41|75.91|76.4|75.9|2
1736743490000|2025-01-13 04:44:50|77.52|77.02|77.52|77.02|77.52|77.02|77.51|77.01|3
1736753820000|2025-01-13 07:37:00|76.41|75.91|76.42|75.92|76.44|75.94|76.41|75.91|8
1736743500000|2025-01-13 04:45:00|77.51|77.01|77.51|77.01|77.51|77.01|77.5|77|5
1736753830000|2025-01-13 07:37:10|76.43|75.93|76.43|75.93|76.44|75.94|76.43|75.93|3
1736743510000|2025-01-13 04:45:10|77.5|77|77.48|76.98|77.5|77|77.48|76.98|5
1736753840000|2025-01-13 07:37:20|76.41|75.91|76.39|75.89|76.41|75.91|76.39|75.89|3
1736743520000|2025-01-13 04:45:20|77.47|76.97|77.47|76.97|77.47|76.97|77.43|76.93|7
1736753850000|2025-01-13 07:37:30|76.37|75.87|76.37|75.87|76.37|75.87|76.37|75.87|1
1736743530000|2025-01-13 04:45:30|77.45|76.95|77.39|76.89|77.45|76.95|77.39|76.89|7
1736753860000|2025-01-13 07:37:40|76.36|75.86|76.36|75.86|76.37|75.87|76.36|75.86|3
1736743540000|2025-01-13 04:45:40|77.38|76.88|77.39|76.89|77.39|76.89|77.37|76.87|4
1736753870000|2025-01-13 07:37:50|76.35|75.85|76.34|75.84|76.35|75.85|76.33|75.83|5
1736743550000|2025-01-13 04:45:50|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|6
1736753880000|2025-01-13 07:38:00|76.35|75.85|76.38|75.88|76.39|75.89|76.35|75.85|9
1736743560000|2025-01-13 04:46:00|77.4|76.9|77.42|76.92|77.42|76.92|77.4|76.9|5
1736753890000|2025-01-13 07:38:10|76.37|75.87|76.38|75.88|76.38|75.88|76.37|75.87|2
1736743570000|2025-01-13 04:46:10|77.43|76.93|77.47|76.97|77.47|76.97|77.43|76.93|3
1736753900000|2025-01-13 07:38:20|76.37|75.87|76.34|75.84|76.37|75.87|76.34|75.84|5
1736743580000|2025-01-13 04:46:20|77.48|76.98|77.48|76.98|77.48|76.98|77.47|76.97|3
1736753910000|2025-01-13 07:38:30|76.35|75.85|76.34|75.84|76.39|75.89|76.34|75.84|8
1736743590000|2025-01-13 04:46:30|77.46|76.96|77.51|77.01|77.51|77.01|77.46|76.96|6
1736753920000|2025-01-13 07:38:40|76.32|75.82|76.31|75.81|76.32|75.82|76.31|75.81|2
1736743600000|2025-01-13 04:46:40|77.52|77.02|77.52|77.02|77.52|77.02|77.51|77.01|3
1736753950000|2025-01-13 07:39:10|76.29|75.79|76.28|75.78|76.29|75.79|76.28|75.78|2
1736743610000|2025-01-13 04:46:50|77.51|77.01|77.51|77.01|77.53|77.03|77.51|77.01|6
1736753970000|2025-01-13 07:39:30|76.3|75.8|76.32|75.82|76.33|75.83|76.3|75.8|4
1736743620000|2025-01-13 04:47:00|77.52|77.02|77.48|76.98|77.52|77.02|77.48|76.98|5
1736753980000|2025-01-13 07:39:40|76.31|75.81|76.28|75.78|76.31|75.81|76.28|75.78|3
1736743630000|2025-01-13 04:47:10|77.49|76.99|77.44|76.94|77.49|76.99|77.44|76.94|6
1736753990000|2025-01-13 07:39:50|76.27|75.77|76.24|75.74|76.27|75.77|76.24|75.74|3
1736743640000|2025-01-13 04:47:20|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|5
1736754000000|2025-01-13 07:40:00|76.23|75.73|76.24|75.74|76.24|75.74|76.23|75.73|4
1736743650000|2025-01-13 04:47:30|77.4|76.9|77.4|76.9|77.41|76.91|77.4|76.9|3
1736754010000|2025-01-13 07:40:10|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1736743660000|2025-01-13 04:47:40|77.41|76.91|77.39|76.89|77.41|76.91|77.39|76.89|3
1736754020000|2025-01-13 07:40:20|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1736743670000|2025-01-13 04:47:50|77.38|76.88|77.39|76.89|77.4|76.9|77.38|76.88|3
1736754030000|2025-01-13 07:40:30|76.22|75.72|76.21|75.71|76.22|75.72|76.19|75.69|5
1736743680000|2025-01-13 04:48:00|77.4|76.9|77.39|76.89|77.4|76.9|77.38|76.88|4
1736754040000|2025-01-13 07:40:40|76.2|75.7|76.2|75.7|76.21|75.71|76.2|75.7|3
1736743690000|2025-01-13 04:48:10|77.38|76.88|77.39|76.89|77.39|76.89|77.38|76.88|2
1736754050000|2025-01-13 07:40:50|76.21|75.71|76.23|75.73|76.23|75.73|76.2|75.7|8
1736743700000|2025-01-13 04:48:20|77.4|76.9|77.36|76.86|77.4|76.9|77.36|76.86|7
1736754060000|2025-01-13 07:41:00|76.24|75.74|76.27|75.77|76.27|75.77|76.24|75.74|4
1736743710000|2025-01-13 04:48:30|77.34|76.84|77.38|76.88|77.38|76.88|77.33|76.83|7
1736754070000|2025-01-13 07:41:10|76.29|75.79|76.25|75.75|76.29|75.79|76.25|75.75|4
1736743730000|2025-01-13 04:48:50|77.4|76.9|77.42|76.92|77.42|76.92|77.4|76.9|3
1736754080000|2025-01-13 07:41:20|76.24|75.74|76.24|75.74|76.28|75.78|76.22|75.72|13
1736743740000|2025-01-13 04:49:00|77.41|76.91|77.42|76.92|77.42|76.92|77.38|76.88|8
1736754090000|2025-01-13 07:41:30|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1736743750000|2025-01-13 04:49:10|77.41|76.91|77.39|76.89|77.41|76.91|77.38|76.88|5
1736754100000|2025-01-13 07:41:40|76.25|75.75|76.29|75.79|76.29|75.79|76.25|75.75|4
1736743760000|2025-01-13 04:49:20|77.4|76.9|77.42|76.92|77.42|76.92|77.4|76.9|3
1736754110000|2025-01-13 07:41:50|76.3|75.8|76.31|75.81|76.31|75.81|76.29|75.79|4
1736743770000|2025-01-13 04:49:30|77.43|76.93|77.39|76.89|77.43|76.93|77.39|76.89|7
1736754120000|2025-01-13 07:42:00|76.32|75.82|76.32|75.82|76.33|75.83|76.32|75.82|3
1736743780000|2025-01-13 04:49:40|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|2
1736754130000|2025-01-13 07:42:10|76.33|75.83|76.29|75.79|76.33|75.83|76.29|75.79|6
1736754140000|2025-01-13 07:42:20|76.3|75.8|76.3|75.8|76.31|75.81|76.29|75.79|5
1736743790000|2025-01-13 04:49:50|77.4|76.9|77.39|76.89|77.41|76.91|77.39|76.89|4
1736754150000|2025-01-13 07:42:30|76.31|75.81|76.32|75.82|76.33|75.83|76.31|75.81|4
1736743800000|2025-01-13 04:50:00|77.41|76.91|77.4|76.9|77.41|76.91|77.39|76.89|4
1736754160000|2025-01-13 07:42:40|76.31|75.81|76.32|75.82|76.32|75.82|76.31|75.81|2
1736743810000|2025-01-13 04:50:10|77.41|76.91|77.42|76.92|77.43|76.93|77.41|76.91|6
1736754180000|2025-01-13 07:43:00|76.33|75.83|76.35|75.85|76.35|75.85|76.33|75.83|2
1736743820000|2025-01-13 04:50:20|77.41|76.91|77.39|76.89|77.41|76.91|77.39|76.89|5
1736754190000|2025-01-13 07:43:10|76.34|75.84|76.33|75.83|76.35|75.85|76.32|75.82|10
1736743830000|2025-01-13 04:50:30|77.4|76.9|77.43|76.93|77.43|76.93|77.4|76.9|3
1736754200000|2025-01-13 07:43:20|76.34|75.84|76.32|75.82|76.34|75.84|76.32|75.82|5
1736743840000|2025-01-13 04:50:40|77.42|76.92|77.4|76.9|77.42|76.92|77.4|76.9|5
1736754230000|2025-01-13 07:43:50|76.33|75.83|76.33|75.83|76.34|75.84|76.33|75.83|5
1736754260000|2025-01-13 07:44:20|76.34|75.84|76.34|75.84|76.34|75.84|76.34|75.84|1
1736743850000|2025-01-13 04:50:50|77.41|76.91|77.4|76.9|77.42|76.92|77.4|76.9|4
1736754270000|2025-01-13 07:44:30|76.33|75.83|76.33|75.83|76.34|75.84|76.33|75.83|3
1736743860000|2025-01-13 04:51:00|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736754280000|2025-01-13 07:44:40|76.32|75.82|76.32|75.82|76.32|75.82|76.31|75.81|3
1736743870000|2025-01-13 04:51:10|77.43|76.93|77.48|76.98|77.48|76.98|77.43|76.93|5
1736754290000|2025-01-13 07:44:50|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1736743880000|2025-01-13 04:51:20|77.49|76.99|77.5|77|77.5|77|77.49|76.99|2
1736754300000|2025-01-13 07:45:00|76.31|75.81|76.28|75.78|76.31|75.81|76.28|75.78|4
1736743890000|2025-01-13 04:51:30|77.49|76.99|77.49|76.99|77.49|76.99|77.49|76.99|1
1736754310000|2025-01-13 07:45:10|76.25|75.75|76.24|75.74|76.25|75.75|76.24|75.74|2
1736743900000|2025-01-13 04:51:40|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|4
1736754320000|2025-01-13 07:45:20|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1736743910000|2025-01-13 04:51:50|77.49|76.99|77.53|77.03|77.53|77.03|77.49|76.99|4
1736754330000|2025-01-13 07:45:30|76.21|75.71|76.22|75.72|76.22|75.72|76.21|75.71|2
1736743920000|2025-01-13 04:52:00|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1736754340000|2025-01-13 07:45:40|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1736743930000|2025-01-13 04:52:10|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1736754350000|2025-01-13 07:45:50|76.21|75.71|76.21|75.71|76.22|75.72|76.21|75.71|3
1736743940000|2025-01-13 04:52:20|77.5|77|77.51|77.01|77.51|77.01|77.5|77|4
1736754360000|2025-01-13 07:46:00|76.22|75.72|76.19|75.69|76.22|75.72|76.19|75.69|6
1736743950000|2025-01-13 04:52:30|77.5|77|77.49|76.99|77.5|77|77.49|76.99|2
1736754370000|2025-01-13 07:46:10|76.18|75.68|76.14|75.64|76.18|75.68|76.14|75.64|7
1736743960000|2025-01-13 04:52:40|77.5|77|77.51|77.01|77.51|77.01|77.5|77|4
1736754380000|2025-01-13 07:46:20|76.19|75.69|76.18|75.68|76.19|75.69|76.18|75.68|2
1736743970000|2025-01-13 04:52:50|77.52|77.02|77.49|76.99|77.52|77.02|77.48|76.98|8
1736754390000|2025-01-13 07:46:30|76.17|75.67|76.21|75.71|76.21|75.71|76.13|75.63|9
1736743980000|2025-01-13 04:53:00|77.48|76.98|77.46|76.96|77.48|76.98|77.43|76.93|7
1736754410000|2025-01-13 07:46:50|76.22|75.72|76.21|75.71|76.23|75.73|76.21|75.71|4
1736743990000|2025-01-13 04:53:10|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|5
1736754420000|2025-01-13 07:47:00|76.2|75.7|76.14|75.64|76.2|75.7|76.14|75.64|9
1736744010000|2025-01-13 04:53:30|77.41|76.91|77.43|76.93|77.43|76.93|77.4|76.9|4
1736754430000|2025-01-13 07:47:10|76.13|75.63|76.14|75.64|76.15|75.65|76.13|75.63|4
1736744020000|2025-01-13 04:53:40|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736754440000|2025-01-13 07:47:20|76.15|75.65|76.14|75.64|76.15|75.65|76.14|75.64|2
1736744030000|2025-01-13 04:53:50|77.43|76.93|77.43|76.93|77.43|76.93|77.42|76.92|3
1736754450000|2025-01-13 07:47:30|76.13|75.63|76.16|75.66|76.16|75.66|76.11|75.61|7
1736744040000|2025-01-13 04:54:00|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1736754460000|2025-01-13 07:47:40|76.17|75.67|76.13|75.63|76.17|75.67|76.13|75.63|5
1736744050000|2025-01-13 04:54:10|77.46|76.96|77.43|76.93|77.46|76.96|77.43|76.93|4
1736754470000|2025-01-13 07:47:50|76.14|75.64|76.15|75.65|76.17|75.67|76.14|75.64|5
1736744060000|2025-01-13 04:54:20|77.44|76.94|77.44|76.94|77.47|76.97|77.43|76.93|12
1736754480000|2025-01-13 07:48:00|76.14|75.64|76.19|75.69|76.2|75.7|76.14|75.64|8
1736744070000|2025-01-13 04:54:30|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|5
1736754490000|2025-01-13 07:48:10|76.18|75.68|76.13|75.63|76.18|75.68|76.13|75.63|5
1736744090000|2025-01-13 04:54:50|77.42|76.92|77.4|76.9|77.42|76.92|77.4|76.9|3
1736754500000|2025-01-13 07:48:20|76.12|75.62|76.13|75.63|76.13|75.63|76.12|75.62|4
1736754520000|2025-01-13 07:48:40|76.14|75.64|76.11|75.61|76.15|75.65|76.11|75.61|6
1736744100000|2025-01-13 04:55:00|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1736754530000|2025-01-13 07:48:50|76.1|75.6|76.09|75.59|76.1|75.6|76.07|75.57|8
1736744110000|2025-01-13 04:55:10|77.41|76.91|77.38|76.88|77.41|76.91|77.38|76.88|6
1736754540000|2025-01-13 07:49:00|76.06|75.56|76.02|75.52|76.06|75.56|76.01|75.51|6
1736744120000|2025-01-13 04:55:20|77.37|76.87|77.4|76.9|77.4|76.9|77.34|76.84|10
1736754550000|2025-01-13 07:49:10|76.01|75.51|76.02|75.52|76.03|75.53|76.01|75.51|5
1736744130000|2025-01-13 04:55:30|77.39|76.89|77.34|76.84|77.39|76.89|77.33|76.83|10
1736754560000|2025-01-13 07:49:20|76.01|75.51|76.01|75.51|76.01|75.51|75.99|75.49|6
1736744140000|2025-01-13 04:55:40|77.33|76.83|77.34|76.84|77.37|76.87|77.33|76.83|13
1736754570000|2025-01-13 07:49:30|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1736744150000|2025-01-13 04:55:50|77.37|76.87|77.38|76.88|77.39|76.89|77.37|76.87|4
1736754580000|2025-01-13 07:49:40|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1736744160000|2025-01-13 04:56:00|77.39|76.89|77.35|76.85|77.39|76.89|77.34|76.84|8
1736754590000|2025-01-13 07:49:50|76|75.5|76.03|75.53|76.03|75.53|75.99|75.49|8
1736744170000|2025-01-13 04:56:10|77.34|76.84|77.34|76.84|77.34|76.84|77.33|76.83|3
1736754600000|2025-01-13 07:50:00|76.04|75.54|75.97|75.47|76.04|75.54|75.97|75.47|8
1736744180000|2025-01-13 04:56:20|77.33|76.83|77.33|76.83|77.34|76.84|77.32|76.82|5
1736754610000|2025-01-13 07:50:10|75.95|75.45|75.92|75.42|75.95|75.45|75.92|75.42|6
1736744190000|2025-01-13 04:56:30|77.34|76.84|77.37|76.87|77.38|76.88|77.34|76.84|5
1736754620000|2025-01-13 07:50:20|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1736744200000|2025-01-13 04:56:40|77.38|76.88|77.4|76.9|77.4|76.9|77.38|76.88|2
1736754630000|2025-01-13 07:50:30|75.93|75.43|76|75.5|76.01|75.51|75.93|75.43|3
1736744210000|2025-01-13 04:56:50|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1736754640000|2025-01-13 07:50:40|76.01|75.51|76.07|75.57|76.08|75.58|76.01|75.51|7
1736744220000|2025-01-13 04:57:00|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1736754650000|2025-01-13 07:50:50|76.08|75.58|76.08|75.58|76.08|75.58|76.08|75.58|1
1736744230000|2025-01-13 04:57:10|77.42|76.92|77.48|76.98|77.48|76.98|77.42|76.92|6
1736754660000|2025-01-13 07:51:00|76.09|75.59|76.11|75.61|76.11|75.61|76.09|75.59|6
1736744240000|2025-01-13 04:57:20|77.49|76.99|77.5|77|77.5|77|77.49|76.99|2
1736754670000|2025-01-13 07:51:10|76.1|75.6|76.08|75.58|76.11|75.61|76.05|75.55|9
1736744250000|2025-01-13 04:57:30|77.49|76.99|77.48|76.98|77.49|76.99|77.47|76.97|4
1736754680000|2025-01-13 07:51:20|76.07|75.57|76.05|75.55|76.1|75.6|76.05|75.55|7
1736744260000|2025-01-13 04:57:40|77.47|76.97|77.47|76.97|77.48|76.98|77.47|76.97|3
1736754690000|2025-01-13 07:51:30|76.07|75.57|76.04|75.54|76.07|75.57|76.03|75.53|6
1736744270000|2025-01-13 04:57:50|77.44|76.94|77.43|76.93|77.44|76.94|77.42|76.92|4
1736754700000|2025-01-13 07:51:40|76.03|75.53|76.03|75.53|76.04|75.54|76.03|75.53|3
1736754710000|2025-01-13 07:51:50|76.04|75.54|76.04|75.54|76.06|75.56|76.04|75.54|7
1736754720000|2025-01-13 07:52:00|76.05|75.55|76.01|75.51|76.05|75.55|76.01|75.51|11
1736754730000|2025-01-13 07:52:10|76.03|75.53|76.04|75.54|76.05|75.55|76.02|75.52|8
1736754740000|2025-01-13 07:52:20|76.05|75.55|76.03|75.53|76.08|75.58|76.03|75.53|13
1736754750000|2025-01-13 07:52:30|76.04|75.54|76.04|75.54|76.04|75.54|76.03|75.53|11
1736744280000|2025-01-13 04:58:00|77.42|76.92|77.47|76.97|77.48|76.98|77.42|76.92|6
1736754760000|2025-01-13 07:52:40|76.03|75.53|76.04|75.54|76.04|75.54|76.03|75.53|2
1736744290000|2025-01-13 04:58:10|77.46|76.96|77.43|76.93|77.46|76.96|77.42|76.92|5
1736754780000|2025-01-13 07:53:00|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1736744300000|2025-01-13 04:58:20|77.42|76.92|77.42|76.92|77.43|76.93|77.41|76.91|5
1736754790000|2025-01-13 07:53:10|76.02|75.52|76.04|75.54|76.04|75.54|76.01|75.51|9
1736744310000|2025-01-13 04:58:30|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736754800000|2025-01-13 07:53:20|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1736744320000|2025-01-13 04:58:40|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|7
1736754810000|2025-01-13 07:53:30|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|2
1736744330000|2025-01-13 04:58:50|77.47|76.97|77.48|76.98|77.48|76.98|77.47|76.97|2
1736754820000|2025-01-13 07:53:40|76.03|75.53|76.01|75.51|76.03|75.53|76.01|75.51|8
1736744340000|2025-01-13 04:59:00|77.49|76.99|77.52|77.02|77.52|77.02|77.48|76.98|5
1736754830000|2025-01-13 07:53:50|76.02|75.52|76.04|75.54|76.04|75.54|76.02|75.52|3
1736744350000|2025-01-13 04:59:10|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1736754840000|2025-01-13 07:54:00|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1736744360000|2025-01-13 04:59:20|77.54|77.04|77.54|77.04|77.54|77.04|77.53|77.03|5
1736754850000|2025-01-13 07:54:10|76.04|75.54|76.03|75.53|76.04|75.54|76.03|75.53|2
1736744370000|2025-01-13 04:59:30|77.56|77.06|77.58|77.08|77.58|77.08|77.56|77.06|4
1736754860000|2025-01-13 07:54:20|76.02|75.52|76.01|75.51|76.03|75.53|76.01|75.51|10
1736744380000|2025-01-13 04:59:40|77.57|77.07|77.52|77.02|77.57|77.07|77.52|77.02|5
1736754870000|2025-01-13 07:54:30|76.02|75.52|76.04|75.54|76.04|75.54|76.02|75.52|3
1736744390000|2025-01-13 04:59:50|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1736754880000|2025-01-13 07:54:40|76.05|75.55|76.07|75.57|76.08|75.58|76.05|75.55|5
1736754890000|2025-01-13 07:54:50|76.08|75.58|76.08|75.58|76.08|75.58|76.07|75.57|3
1736744400000|2025-01-13 05:00:00|77.5|77|77.43|76.93|77.5|77|77.43|76.93|7
1736754910000|2025-01-13 07:55:10|76.06|75.56|76.03|75.53|76.06|75.56|76.02|75.52|6
1736744410000|2025-01-13 05:00:10|77.44|76.94|77.49|76.99|77.49|76.99|77.44|76.94|4
1736754920000|2025-01-13 07:55:20|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|4
1736744420000|2025-01-13 05:00:20|77.5|77|77.51|77.01|77.51|77.01|77.5|77|4
1736754930000|2025-01-13 07:55:30|76.05|75.55|76.05|75.55|76.05|75.55|76.04|75.54|9
1736744430000|2025-01-13 05:00:30|77.52|77.02|77.5|77|77.52|77.02|77.5|77|3
1736754940000|2025-01-13 07:55:40|76.04|75.54|76.04|75.54|76.05|75.55|76.04|75.54|5
1736744440000|2025-01-13 05:00:40|77.51|77.01|77.52|77.02|77.52|77.02|77.51|77.01|4
1736754950000|2025-01-13 07:55:50|76.03|75.53|76.03|75.53|76.03|75.53|76.02|75.52|3
1736744450000|2025-01-13 05:00:50|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1736754960000|2025-01-13 07:56:00|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1736744460000|2025-01-13 05:01:00|77.54|77.04|77.49|76.99|77.54|77.04|77.48|76.98|10
1736754970000|2025-01-13 07:56:10|76.05|75.55|76.01|75.51|76.05|75.55|76.01|75.51|4
1736744470000|2025-01-13 05:01:10|77.5|77|77.45|76.95|77.5|77|77.45|76.95|3
1736754980000|2025-01-13 07:56:20|76.02|75.52|76.03|75.53|76.03|75.53|76.02|75.52|4
1736744480000|2025-01-13 05:01:20|77.44|76.94|77.39|76.89|77.49|76.99|77.33|76.83|22
1736754990000|2025-01-13 07:56:30|76.02|75.52|76.03|75.53|76.03|75.53|76.02|75.52|2
1736744490000|2025-01-13 05:01:30|77.38|76.88|77.38|76.88|77.39|76.89|77.35|76.85|11
1736755020000|2025-01-13 07:57:00|76.02|75.52|76.02|75.52|76.02|75.52|76.01|75.51|5
1736744500000|2025-01-13 05:01:40|77.4|76.9|77.42|76.92|77.43|76.93|77.4|76.9|4
1736755030000|2025-01-13 07:57:10|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1736744520000|2025-01-13 05:02:00|77.41|76.91|77.35|76.85|77.41|76.91|77.35|76.85|8
1736755070000|2025-01-13 07:57:50|76.02|75.52|76|75.5|76.02|75.52|76|75.5|5
1736744530000|2025-01-13 05:02:10|77.38|76.88|77.38|76.88|77.39|76.89|77.38|76.88|3
1736755080000|2025-01-13 07:58:00|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1736744540000|2025-01-13 05:02:20|77.39|76.89|77.38|76.88|77.39|76.89|77.37|76.87|6
1736755100000|2025-01-13 07:58:20|76|75.5|76.01|75.51|76.01|75.51|76|75.5|2
1736744550000|2025-01-13 05:02:30|77.37|76.87|77.43|76.93|77.43|76.93|77.37|76.87|8
1736755110000|2025-01-13 07:58:30|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1736744560000|2025-01-13 05:02:40|77.42|76.92|77.39|76.89|77.42|76.92|77.39|76.89|4
1736755120000|2025-01-13 07:58:40|76.02|75.52|76.03|75.53|76.04|75.54|76.02|75.52|4
1736744570000|2025-01-13 05:02:50|77.38|76.88|77.34|76.84|77.38|76.88|77.34|76.84|6
1736755130000|2025-01-13 07:58:50|76.02|75.52|76.04|75.54|76.04|75.54|76.01|75.51|7
1736744580000|2025-01-13 05:03:00|77.36|76.86|77.33|76.83|77.37|76.87|77.33|76.83|6
1736755160000|2025-01-13 07:59:20|76.05|75.55|76.04|75.54|76.07|75.57|76.04|75.54|5
1736744600000|2025-01-13 05:03:20|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1736755170000|2025-01-13 07:59:30|76.05|75.55|76.08|75.58|76.08|75.58|76.05|75.55|3
1736744620000|2025-01-13 05:03:40|77.34|76.84|77.31|76.81|77.34|76.84|77.31|76.81|3
1736755180000|2025-01-13 07:59:40|76.09|75.59|76.09|75.59|76.09|75.59|76.09|75.59|1
1736755190000|2025-01-13 07:59:50|76.1|75.6|76.12|75.62|76.12|75.62|76.1|75.6|3
1736744630000|2025-01-13 05:03:50|77.32|76.82|77.3|76.8|77.32|76.82|77.3|76.8|4
1736744640000|2025-01-13 05:04:00|77.29|76.79|77.3|76.8|77.3|76.8|77.28|76.78|3
1736755200000|2025-01-13 08:00:00|76.1|75.6|76.12|75.62|76.12|75.62|76.1|75.6|5
1736744650000|2025-01-13 05:04:10|77.29|76.79|77.27|76.77|77.29|76.79|77.27|76.77|3
1736755210000|2025-01-13 08:00:10|76.13|75.63|76.16|75.66|76.18|75.68|76.12|75.62|11
1736744660000|2025-01-13 05:04:20|77.26|76.76|77.21|76.71|77.26|76.76|77.21|76.71|10
1736755220000|2025-01-13 08:00:20|76.15|75.65|76.17|75.67|76.17|75.67|76.14|75.64|8
1736744670000|2025-01-13 05:04:30|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|3
1736755230000|2025-01-13 08:00:30|76.16|75.66|76.13|75.63|76.16|75.66|76.12|75.62|7
1736744680000|2025-01-13 05:04:40|77.21|76.71|77.21|76.71|77.22|76.72|77.21|76.71|3
1736755240000|2025-01-13 08:00:40|76.12|75.62|76.09|75.59|76.12|75.62|76.09|75.59|3
1736744690000|2025-01-13 05:04:50|77.2|76.7|77.17|76.67|77.21|76.71|77.14|76.64|8
1736755250000|2025-01-13 08:00:50|76.08|75.58|76.08|75.58|76.08|75.58|76.07|75.57|3
1736744700000|2025-01-13 05:05:00|77.18|76.68|77.16|76.66|77.18|76.68|77.12|76.62|14
1736755260000|2025-01-13 08:01:00|76.07|75.57|76|75.5|76.07|75.57|76|75.5|9
1736744710000|2025-01-13 05:05:10|77.17|76.67|77.15|76.65|77.19|76.69|77.15|76.65|8
1736755270000|2025-01-13 08:01:10|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1736744720000|2025-01-13 05:05:20|77.16|76.66|77.19|76.69|77.2|76.7|77.16|76.66|9
1736755280000|2025-01-13 08:01:20|75.98|75.48|75.95|75.45|75.98|75.48|75.94|75.44|7
1736744730000|2025-01-13 05:05:30|77.2|76.7|77.14|76.64|77.2|76.7|77.13|76.63|5
1736755290000|2025-01-13 08:01:30|75.94|75.44|75.91|75.41|75.94|75.44|75.91|75.41|4
1736744740000|2025-01-13 05:05:40|77.13|76.63|77.14|76.64|77.17|76.67|77.13|76.63|11
1736755300000|2025-01-13 08:01:40|75.92|75.42|75.98|75.48|76|75.5|75.91|75.41|12
1736744750000|2025-01-13 05:05:50|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|3
1736755310000|2025-01-13 08:01:50|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1736744760000|2025-01-13 05:06:00|77.12|76.62|77.05|76.55|77.12|76.62|77.05|76.55|12
1736755320000|2025-01-13 08:02:00|75.98|75.48|75.92|75.42|75.98|75.48|75.92|75.42|5
1736744770000|2025-01-13 05:06:10|77.08|76.58|77.1|76.6|77.1|76.6|77.07|76.57|6
1736755330000|2025-01-13 08:02:10|75.93|75.43|75.98|75.48|76|75.5|75.93|75.43|8
1736744780000|2025-01-13 05:06:20|77.09|76.59|77.09|76.59|77.1|76.6|77.09|76.59|3
1736755340000|2025-01-13 08:02:20|75.97|75.47|75.94|75.44|75.97|75.47|75.93|75.43|5
1736744790000|2025-01-13 05:06:30|77.05|76.55|77.02|76.52|77.05|76.55|77.02|76.52|5
1736755350000|2025-01-13 08:02:30|75.93|75.43|75.97|75.47|75.97|75.47|75.91|75.41|10
1736744800000|2025-01-13 05:06:40|77.03|76.53|76.99|76.49|77.03|76.53|76.99|76.49|5
1736755360000|2025-01-13 08:02:40|75.98|75.48|76.01|75.51|76.01|75.51|75.98|75.48|6
1736744810000|2025-01-13 05:06:50|76.98|76.48|76.95|76.45|76.98|76.48|76.93|76.43|11
1736755370000|2025-01-13 08:02:50|76.03|75.53|76.01|75.51|76.03|75.53|76.01|75.51|3
1736744820000|2025-01-13 05:07:00|76.93|76.43|77.02|76.52|77.02|76.52|76.93|76.43|8
1736755380000|2025-01-13 08:03:00|76.02|75.52|76.01|75.51|76.04|75.54|76.01|75.51|8
1736744830000|2025-01-13 05:07:10|77.01|76.51|76.98|76.48|77.01|76.51|76.98|76.48|10
1736755390000|2025-01-13 08:03:10|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1736744840000|2025-01-13 05:07:20|76.99|76.49|77.05|76.55|77.08|76.58|76.99|76.49|10
1736755400000|2025-01-13 08:03:20|76|75.5|75.98|75.48|76|75.5|75.98|75.48|2
1736744850000|2025-01-13 05:07:30|77.06|76.56|77.19|76.69|77.19|76.69|77.06|76.56|16
1736755410000|2025-01-13 08:03:30|75.97|75.47|75.93|75.43|75.98|75.48|75.93|75.43|5
1736744860000|2025-01-13 05:07:40|77.2|76.7|77.24|76.74|77.25|76.75|77.2|76.7|6
1736755420000|2025-01-13 08:03:40|75.92|75.42|75.91|75.41|75.93|75.43|75.91|75.41|4
1736744870000|2025-01-13 05:07:50|77.22|76.72|77.22|76.72|77.25|76.75|77.21|76.71|15
1736755430000|2025-01-13 08:03:50|75.92|75.42|75.94|75.44|75.94|75.44|75.92|75.42|3
1736744880000|2025-01-13 05:08:00|77.21|76.71|77.15|76.65|77.22|76.72|77.14|76.64|12
1736755440000|2025-01-13 08:04:00|75.93|75.43|75.93|75.43|75.93|75.43|75.91|75.41|5
1736744890000|2025-01-13 05:08:10|77.13|76.63|77.16|76.66|77.16|76.66|77.12|76.62|8
1736755460000|2025-01-13 08:04:20|75.92|75.42|75.92|75.42|75.93|75.43|75.92|75.42|3
1736744900000|2025-01-13 05:08:20|77.17|76.67|77.1|76.6|77.17|76.67|77.1|76.6|14
1736755470000|2025-01-13 08:04:30|75.91|75.41|75.91|75.41|75.92|75.42|75.91|75.41|3
1736744910000|2025-01-13 05:08:30|77.11|76.61|77.11|76.61|77.13|76.63|77.11|76.61|7
1736755480000|2025-01-13 08:04:40|75.9|75.4|75.84|75.34|75.9|75.4|75.84|75.34|7
1736744920000|2025-01-13 05:08:40|77.1|76.6|77.12|76.62|77.13|76.63|77.1|76.6|9
1736755490000|2025-01-13 08:04:50|75.83|75.33|75.83|75.33|75.83|75.33|75.83|75.33|1
1736744930000|2025-01-13 05:08:50|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736744940000|2025-01-13 05:09:00|77.14|76.64|77.12|76.62|77.18|76.68|77.12|76.62|11
1736755500000|2025-01-13 08:05:00|75.84|75.34|75.88|75.38|75.89|75.39|75.84|75.34|6
1736744950000|2025-01-13 05:09:10|77.11|76.61|77.07|76.57|77.11|76.61|77.04|76.54|14
1736755510000|2025-01-13 08:05:10|75.86|75.36|75.83|75.33|75.86|75.36|75.83|75.33|6
1736744960000|2025-01-13 05:09:20|77.08|76.58|77.09|76.59|77.09|76.59|77.04|76.54|10
1736755520000|2025-01-13 08:05:20|75.82|75.32|75.81|75.31|75.83|75.33|75.81|75.31|8
1736744970000|2025-01-13 05:09:30|77.1|76.6|77.07|76.57|77.1|76.6|77.07|76.57|6
1736755530000|2025-01-13 08:05:30|75.82|75.32|75.82|75.32|75.82|75.32|75.81|75.31|3
1736744980000|2025-01-13 05:09:40|77.04|76.54|77.09|76.59|77.1|76.6|77.04|76.54|8
1736755540000|2025-01-13 08:05:40|75.81|75.31|75.84|75.34|75.84|75.34|75.81|75.31|5
1736744990000|2025-01-13 05:09:50|77.08|76.58|77.08|76.58|77.08|76.58|77.06|76.56|7
1736755550000|2025-01-13 08:05:50|75.81|75.31|75.79|75.29|75.81|75.31|75.79|75.29|3
1736755560000|2025-01-13 08:06:00|75.78|75.28|75.73|75.23|75.79|75.29|75.72|75.22|6
1736745000000|2025-01-13 05:10:00|77.07|76.57|77.09|76.59|77.1|76.6|77.05|76.55|7
1736755570000|2025-01-13 08:06:10|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1736745010000|2025-01-13 05:10:10|77.1|76.6|77.1|76.6|77.11|76.61|77.09|76.59|5
1736755580000|2025-01-13 08:06:20|75.73|75.23|75.73|75.23|75.78|75.28|75.73|75.23|9
1736745020000|2025-01-13 05:10:20|77.09|76.59|77.07|76.57|77.09|76.59|77.04|76.54|8
1736755590000|2025-01-13 08:06:30|75.74|75.24|75.71|75.21|75.74|75.24|75.71|75.21|4
1736745030000|2025-01-13 05:10:30|77.04|76.54|77.06|76.56|77.09|76.59|77.04|76.54|12
1736755600000|2025-01-13 08:06:40|75.7|75.2|75.68|75.18|75.71|75.21|75.67|75.17|7
1736745040000|2025-01-13 05:10:40|77.08|76.58|77.04|76.54|77.09|76.59|77.03|76.53|8
1736755610000|2025-01-13 08:06:50|75.67|75.17|75.66|75.16|75.67|75.17|75.65|75.15|7
1736745050000|2025-01-13 05:10:50|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1736755620000|2025-01-13 08:07:00|75.67|75.17|75.65|75.15|75.68|75.18|75.64|75.14|10
1736745060000|2025-01-13 05:11:00|77.05|76.55|77.04|76.54|77.08|76.58|77.04|76.54|8
1736755630000|2025-01-13 08:07:10|75.64|75.14|75.63|75.13|75.64|75.14|75.63|75.13|2
1736745070000|2025-01-13 05:11:10|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|5
1736755640000|2025-01-13 08:07:20|75.62|75.12|75.6|75.1|75.64|75.14|75.59|75.09|8
1736745080000|2025-01-13 05:11:20|77.02|76.52|77.01|76.51|77.04|76.54|77.01|76.51|6
1736755650000|2025-01-13 08:07:30|75.63|75.13|75.59|75.09|75.64|75.14|75.59|75.09|7
1736745090000|2025-01-13 05:11:30|77.02|76.52|77|76.5|77.02|76.52|76.99|76.49|5
1736755660000|2025-01-13 08:07:40|75.6|75.1|75.61|75.11|75.61|75.11|75.6|75.1|2
1736745100000|2025-01-13 05:11:40|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1736755670000|2025-01-13 08:07:50|75.6|75.1|75.57|75.07|75.6|75.1|75.57|75.07|2
1736745120000|2025-01-13 05:12:00|76.99|76.49|76.98|76.48|77.02|76.52|76.98|76.48|6
1736755680000|2025-01-13 08:08:00|75.56|75.06|75.56|75.06|75.56|75.06|75.56|75.06|1
1736745130000|2025-01-13 05:12:10|76.99|76.49|76.99|76.49|77.02|76.52|76.99|76.49|6
1736755690000|2025-01-13 08:08:10|75.54|75.04|75.55|75.05|75.55|75.05|75.54|75.04|2
1736745140000|2025-01-13 05:12:20|76.98|76.48|77|76.5|77|76.5|76.93|76.43|13
1736755700000|2025-01-13 08:08:20|75.56|75.06|75.56|75.06|75.56|75.06|75.56|75.06|1
1736745150000|2025-01-13 05:12:30|76.99|76.49|77|76.5|77|76.5|76.95|76.45|6
1736755710000|2025-01-13 08:08:30|75.57|75.07|75.56|75.06|75.57|75.07|75.55|75.05|6
1736745160000|2025-01-13 05:12:40|76.99|76.49|77.01|76.51|77.01|76.51|76.99|76.49|3
1736755720000|2025-01-13 08:08:40|75.55|75.05|75.55|75.05|75.56|75.06|75.55|75.05|3
1736745170000|2025-01-13 05:12:50|77.02|76.52|77.02|76.52|77.02|76.52|77.01|76.51|3
1736755730000|2025-01-13 08:08:50|75.53|75.03|75.51|75.01|75.53|75.03|75.51|75.01|5
1736745180000|2025-01-13 05:13:00|77.03|76.53|77.05|76.55|77.09|76.59|77.03|76.53|11
1736755740000|2025-01-13 08:09:00|75.52|75.02|75.52|75.02|75.52|75.02|75.52|75.02|1
1736745190000|2025-01-13 05:13:10|77.06|76.56|77.05|76.55|77.09|76.59|77.05|76.55|12
1736755750000|2025-01-13 08:09:10|75.53|75.03|75.5|75|75.53|75.03|75.5|75|3
1736745200000|2025-01-13 05:13:20|77.04|76.54|77|76.5|77.05|76.55|77|76.5|7
1736755770000|2025-01-13 08:09:30|75.53|75.03|75.54|75.04|75.54|75.04|75.52|75.02|3
1736745210000|2025-01-13 05:13:30|77.01|76.51|76.99|76.49|77.01|76.51|76.98|76.48|5
1736755780000|2025-01-13 08:09:40|75.53|75.03|75.55|75.05|75.58|75.08|75.53|75.03|8
1736745220000|2025-01-13 05:13:40|76.98|76.48|76.99|76.49|77|76.5|76.98|76.48|5
1736755790000|2025-01-13 08:09:50|75.58|75.08|75.51|75.01|75.58|75.08|75.51|75.01|5
1736745230000|2025-01-13 05:13:50|76.98|76.48|76.94|76.44|76.98|76.48|76.93|76.43|7
1736755800000|2025-01-13 08:10:00|75.5|75|75.5|75|75.51|75.01|75.5|75|5
1736745240000|2025-01-13 05:14:00|76.93|76.43|76.95|76.45|76.95|76.45|76.92|76.42|7
1736755810000|2025-01-13 08:10:10|75.49|74.99|75.47|74.97|75.49|74.99|75.47|74.97|5
1736745250000|2025-01-13 05:14:10|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|2
1736755830000|2025-01-13 08:10:30|75.48|74.98|75.47|74.97|75.48|74.98|75.47|74.97|2
1736745260000|2025-01-13 05:14:20|76.98|76.48|77|76.5|77|76.5|76.96|76.46|6
1736755850000|2025-01-13 08:10:50|75.46|74.96|75.43|74.93|75.46|74.96|75.43|74.93|3
1736745270000|2025-01-13 05:14:30|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1736755860000|2025-01-13 08:11:00|75.41|74.91|75.49|74.99|75.49|74.99|75.41|74.91|5
1736745280000|2025-01-13 05:14:40|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1736755870000|2025-01-13 08:11:10|75.48|74.98|75.5|75|75.5|75|75.48|74.98|3
1736745290000|2025-01-13 05:14:50|76.97|76.47|76.96|76.46|76.98|76.48|76.96|76.46|4
1736755880000|2025-01-13 08:11:20|75.52|75.02|75.49|74.99|75.52|75.02|75.49|74.99|4
1736745300000|2025-01-13 05:15:00|76.97|76.47|76.98|76.48|77|76.5|76.96|76.46|8
1736755890000|2025-01-13 08:11:30|75.48|74.98|75.47|74.97|75.48|74.98|75.47|74.97|2
1736745310000|2025-01-13 05:15:10|76.97|76.47|77.01|76.51|77.01|76.51|76.96|76.46|6
1736755920000|2025-01-13 08:12:00|75.49|74.99|75.49|74.99|75.5|75|75.48|74.98|5
1736745320000|2025-01-13 05:15:20|77.02|76.52|77.07|76.57|77.07|76.57|77.01|76.51|7
1736755930000|2025-01-13 08:12:10|75.5|75|75.49|74.99|75.5|75|75.49|74.99|2
1736755940000|2025-01-13 08:12:20|75.48|74.98|75.47|74.97|75.49|74.99|75.47|74.97|6
1736756020000|2025-01-13 08:13:40|75.49|74.99|75.43|74.93|75.49|74.99|75.43|74.93|4
1736756030000|2025-01-13 08:13:50|75.44|74.94|75.43|74.93|75.44|74.94|75.43|74.93|2
1736756040000|2025-01-13 08:14:00|75.42|74.92|75.42|74.92|75.43|74.93|75.42|74.92|3
1736745330000|2025-01-13 05:15:30|77.08|76.58|77.09|76.59|77.09|76.59|77.08|76.58|2
1736756050000|2025-01-13 08:14:10|75.43|74.93|75.43|74.93|75.43|74.93|75.43|74.93|1
1736745340000|2025-01-13 05:15:40|77.1|76.6|77.12|76.62|77.12|76.62|77.1|76.6|2
1736756060000|2025-01-13 08:14:20|75.42|74.92|75.46|74.96|75.46|74.96|75.42|74.92|3
1736745350000|2025-01-13 05:15:50|77.14|76.64|77.14|76.64|77.14|76.64|77.13|76.63|3
1736756070000|2025-01-13 08:14:30|75.45|74.95|75.43|74.93|75.45|74.95|75.43|74.93|7
1736745360000|2025-01-13 05:16:00|77.15|76.65|77.11|76.61|77.17|76.67|77.09|76.59|14
1736756080000|2025-01-13 08:14:40|75.44|74.94|75.51|75.01|75.51|75.01|75.44|74.94|5
1736745370000|2025-01-13 05:16:10|77.12|76.62|77.13|76.63|77.16|76.66|77.12|76.62|8
1736756090000|2025-01-13 08:14:50|75.52|75.02|75.56|75.06|75.58|75.08|75.52|75.02|5
1736745380000|2025-01-13 05:16:20|77.14|76.64|77.14|76.64|77.14|76.64|77.13|76.63|3
1736756100000|2025-01-13 08:15:00|75.57|75.07|75.58|75.08|75.58|75.08|75.56|75.06|6
1736745390000|2025-01-13 05:16:30|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|7
1736756110000|2025-01-13 08:15:10|75.57|75.07|75.62|75.12|75.62|75.12|75.57|75.07|8
1736745400000|2025-01-13 05:16:40|77.11|76.61|77.08|76.58|77.12|76.62|77.08|76.58|6
1736756120000|2025-01-13 08:15:20|75.61|75.11|75.45|74.95|75.62|75.12|75.45|74.95|14
1736745410000|2025-01-13 05:16:50|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736756130000|2025-01-13 08:15:30|75.43|74.93|75.42|74.92|75.43|74.93|75.42|74.92|2
1736745420000|2025-01-13 05:17:00|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736756150000|2025-01-13 08:15:50|75.43|74.93|75.47|74.97|75.47|74.97|75.43|74.93|6
1736745440000|2025-01-13 05:17:20|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736756160000|2025-01-13 08:16:00|75.46|74.96|75.45|74.95|75.46|74.96|75.44|74.94|8
1736745460000|2025-01-13 05:17:40|77.09|76.59|77.09|76.59|77.09|76.59|77.08|76.58|3
1736756170000|2025-01-13 08:16:10|75.44|74.94|75.42|74.92|75.44|74.94|75.42|74.92|3
1736745470000|2025-01-13 05:17:50|77.1|76.6|77.11|76.61|77.12|76.62|77.1|76.6|4
1736756180000|2025-01-13 08:16:20|75.43|74.93|75.43|74.93|75.43|74.93|75.43|74.93|1
1736745480000|2025-01-13 05:18:00|77.1|76.6|77.03|76.53|77.1|76.6|77.02|76.52|10
1736756190000|2025-01-13 08:16:30|75.45|74.95|75.47|74.97|75.47|74.97|75.45|74.95|5
1736745490000|2025-01-13 05:18:10|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|3
1736756200000|2025-01-13 08:16:40|75.48|74.98|75.42|74.92|75.48|74.98|75.42|74.92|7
1736745500000|2025-01-13 05:18:20|77.03|76.53|77.01|76.51|77.05|76.55|77.01|76.51|7
1736756210000|2025-01-13 08:16:50|75.41|74.91|75.39|74.89|75.41|74.91|75.38|74.88|4
1736745510000|2025-01-13 05:18:30|77.02|76.52|77.01|76.51|77.02|76.52|77|76.5|4
1736756220000|2025-01-13 08:17:00|75.38|74.88|75.38|74.88|75.38|74.88|75.38|74.88|1
1736745520000|2025-01-13 05:18:40|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|2
1736756230000|2025-01-13 08:17:10|75.37|74.87|75.27|74.77|75.37|74.87|75.27|74.77|9
1736745530000|2025-01-13 05:18:50|77.06|76.56|77.06|76.56|77.07|76.57|77.06|76.56|5
1736756240000|2025-01-13 08:17:20|75.26|74.76|75.26|74.76|75.28|74.78|75.21|74.71|13
1736745540000|2025-01-13 05:19:00|77.08|76.58|77.1|76.6|77.1|76.6|77.08|76.58|5
1736756250000|2025-01-13 08:17:30|75.27|74.77|75.24|74.74|75.27|74.77|75.24|74.74|4
1736745550000|2025-01-13 05:19:10|77.11|76.61|77.13|76.63|77.13|76.63|77.11|76.61|3
1736756280000|2025-01-13 08:18:00|75.25|74.75|75.24|74.74|75.25|74.75|75.24|74.74|2
1736745560000|2025-01-13 05:19:20|77.14|76.64|77.16|76.66|77.17|76.67|77.14|76.64|3
1736756300000|2025-01-13 08:18:20|75.22|74.72|75.2|74.7|75.22|74.72|75.2|74.7|3
1736745570000|2025-01-13 05:19:30|77.17|76.67|77.14|76.64|77.18|76.68|77.14|76.64|7
1736756320000|2025-01-13 08:18:40|75.19|74.69|75.19|74.69|75.19|74.69|75.19|74.69|1
1736745580000|2025-01-13 05:19:40|77.13|76.63|77.12|76.62|77.14|76.64|77.12|76.62|4
1736756330000|2025-01-13 08:18:50|75.13|74.63|75.11|74.61|75.13|74.63|75.09|74.59|6
1736745590000|2025-01-13 05:19:50|77.13|76.63|77.08|76.58|77.13|76.63|77.08|76.58|6
1736756340000|2025-01-13 08:19:00|75.12|74.62|75.17|74.67|75.18|74.68|75.12|74.62|4
1736745600000|2025-01-13 05:20:00|77.07|76.57|77.03|76.53|77.09|76.59|77.03|76.53|9
1736756350000|2025-01-13 08:19:10|75.16|74.66|75.18|74.68|75.21|74.71|75.16|74.66|9
1736745610000|2025-01-13 05:20:10|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|2
1736756360000|2025-01-13 08:19:20|75.17|74.67|75.15|74.65|75.19|74.69|75.14|74.64|11
1736745620000|2025-01-13 05:20:20|77.02|76.52|77.04|76.54|77.07|76.57|77.02|76.52|11
1736756370000|2025-01-13 08:19:30|75.14|74.64|75.16|74.66|75.16|74.66|75.12|74.62|6
1736745630000|2025-01-13 05:20:30|77.05|76.55|77.08|76.58|77.08|76.58|77.05|76.55|4
1736756380000|2025-01-13 08:19:40|75.17|74.67|75.17|74.67|75.17|74.67|75.16|74.66|3
1736745640000|2025-01-13 05:20:40|77.09|76.59|77.1|76.6|77.12|76.62|77.09|76.59|6
1736756390000|2025-01-13 08:19:50|75.16|74.66|75.13|74.63|75.16|74.66|75.12|74.62|7
1736745650000|2025-01-13 05:20:50|77.09|76.59|77.11|76.61|77.11|76.61|77.08|76.58|5
1736745660000|2025-01-13 05:21:00|77.1|76.6|77.09|76.59|77.12|76.62|77.09|76.59|6
1736756400000|2025-01-13 08:20:00|75.14|74.64|75.15|74.65|75.17|74.67|75.14|74.64|8
1736745670000|2025-01-13 05:21:10|77.1|76.6|77.1|76.6|77.11|76.61|77.1|76.6|3
1736756410000|2025-01-13 08:20:10|75.17|74.67|75.26|74.76|75.27|74.77|75.17|74.67|8
1736745680000|2025-01-13 05:21:20|77.11|76.61|77.17|76.67|77.17|76.67|77.11|76.61|5
1736756420000|2025-01-13 08:20:20|75.27|74.77|75.27|74.77|75.29|74.79|75.26|74.76|7
1736745690000|2025-01-13 05:21:30|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736756430000|2025-01-13 08:20:30|75.28|74.78|75.32|74.82|75.32|74.82|75.28|74.78|8
1736745700000|2025-01-13 05:21:40|77.19|76.69|77.23|76.73|77.23|76.73|77.19|76.69|5
1736756440000|2025-01-13 08:20:40|75.31|74.81|75.31|74.81|75.32|74.82|75.31|74.81|3
1736745710000|2025-01-13 05:21:50|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|3
1736756450000|2025-01-13 08:20:50|75.3|74.8|75.26|74.76|75.3|74.8|75.26|74.76|7
1736745720000|2025-01-13 05:22:00|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1736756460000|2025-01-13 08:21:00|75.27|74.77|75.27|74.77|75.28|74.78|75.27|74.77|3
1736745730000|2025-01-13 05:22:10|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|7
1736756470000|2025-01-13 08:21:10|75.28|74.78|75.17|74.67|75.28|74.78|75.16|74.66|10
1736745740000|2025-01-13 05:22:20|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|3
1736756480000|2025-01-13 08:21:20|75.16|74.66|75.17|74.67|75.18|74.68|75.16|74.66|4
1736745750000|2025-01-13 05:22:30|77.22|76.72|77.22|76.72|77.22|76.72|77.18|76.68|8
1736756490000|2025-01-13 08:21:30|75.2|74.7|75.17|74.67|75.2|74.7|75.17|74.67|2
1736745760000|2025-01-13 05:22:40|77.21|76.71|77.17|76.67|77.21|76.71|77.17|76.67|5
1736756500000|2025-01-13 08:21:40|75.16|74.66|75.12|74.62|75.17|74.67|75.12|74.62|10
1736745770000|2025-01-13 05:22:50|77.14|76.64|77.14|76.64|77.15|76.65|77.14|76.64|3
1736756510000|2025-01-13 08:21:50|75.13|74.63|75.11|74.61|75.17|74.67|75.11|74.61|8
1736745780000|2025-01-13 05:23:00|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736756520000|2025-01-13 08:22:00|75.1|74.6|75.17|74.67|75.17|74.67|75.1|74.6|7
1736745790000|2025-01-13 05:23:10|77.12|76.62|77.12|76.62|77.12|76.62|77.1|76.6|9
1736756530000|2025-01-13 08:22:10|75.16|74.66|75.12|74.62|75.17|74.67|75.1|74.6|7
1736745800000|2025-01-13 05:23:20|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736756540000|2025-01-13 08:22:20|75.11|74.61|74.99|74.49|75.11|74.61|74.99|74.49|11
1736756550000|2025-01-13 08:22:30|74.98|74.48|75.08|74.58|75.1|74.6|74.96|74.46|16
1736745810000|2025-01-13 05:23:30|77.12|76.62|77.11|76.61|77.12|76.62|77.11|76.61|4
1736756560000|2025-01-13 08:22:40|75.07|74.57|75.01|74.51|75.09|74.59|75.01|74.51|15
1736745820000|2025-01-13 05:23:40|77.1|76.6|77.04|76.54|77.1|76.6|77.02|76.52|7
1736756570000|2025-01-13 08:22:50|75|74.5|74.99|74.49|75|74.5|74.98|74.48|8
1736745830000|2025-01-13 05:23:50|77.08|76.58|77.04|76.54|77.08|76.58|77.04|76.54|5
1736756580000|2025-01-13 08:23:00|74.98|74.48|74.68|74.18|74.98|74.48|74.67|74.17|20
1736745840000|2025-01-13 05:24:00|77.03|76.53|77.07|76.57|77.07|76.57|77.03|76.53|9
1736756590000|2025-01-13 08:23:10|74.69|74.19|74.6|74.1|74.69|74.19|74.56|74.06|21
1736745850000|2025-01-13 05:24:10|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|3
1736756600000|2025-01-13 08:23:20|74.59|74.09|74.68|74.18|74.71|74.21|74.57|74.07|17
1736745860000|2025-01-13 05:24:20|77.03|76.53|77|76.5|77.03|76.53|77|76.5|4
1736756610000|2025-01-13 08:23:30|74.69|74.19|74.63|74.13|74.69|74.19|74.62|74.12|17
1736745870000|2025-01-13 05:24:30|77.01|76.51|77|76.5|77.03|76.53|77|76.5|8
1736756620000|2025-01-13 08:23:40|74.64|74.14|74.6|74.1|74.64|74.14|74.59|74.09|14
1736745880000|2025-01-13 05:24:40|76.99|76.49|76.95|76.45|76.99|76.49|76.95|76.45|3
1736756630000|2025-01-13 08:23:50|74.58|74.08|74.59|74.09|74.61|74.11|74.57|74.07|10
1736745890000|2025-01-13 05:24:50|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|2
1736756640000|2025-01-13 08:24:00|74.6|74.1|74.73|74.23|74.74|74.24|74.59|74.09|13
1736756650000|2025-01-13 08:24:10|74.74|74.24|75.03|74.53|75.03|74.53|74.74|74.24|19
1736745900000|2025-01-13 05:25:00|76.95|76.45|76.88|76.38|76.95|76.45|76.88|76.38|12
1736756660000|2025-01-13 08:24:20|75.02|74.52|75.04|74.54|75.06|74.56|74.98|74.48|14
1736745910000|2025-01-13 05:25:10|76.89|76.39|76.89|76.39|76.89|76.39|76.89|76.39|1
1736756670000|2025-01-13 08:24:30|75.03|74.53|75.02|74.52|75.03|74.53|75|74.5|9
1736745920000|2025-01-13 05:25:20|76.88|76.38|76.88|76.38|76.88|76.38|76.87|76.37|3
1736756680000|2025-01-13 08:24:40|75.04|74.54|74.98|74.48|75.07|74.57|74.98|74.48|14
1736745930000|2025-01-13 05:25:30|76.89|76.39|76.87|76.37|76.89|76.39|76.86|76.36|7
1736756690000|2025-01-13 08:24:50|75|74.5|74.98|74.48|75|74.5|74.97|74.47|7
1736745940000|2025-01-13 05:25:40|76.88|76.38|76.89|76.39|76.9|76.4|76.88|76.38|3
1736745950000|2025-01-13 05:25:50|76.9|76.4|76.92|76.42|76.94|76.44|76.9|76.4|7
1736756700000|2025-01-13 08:25:00|74.95|74.45|74.9|74.4|74.95|74.45|74.89|74.39|10
1736745960000|2025-01-13 05:26:00|76.91|76.41|76.89|76.39|76.91|76.41|76.89|76.39|3
1736756710000|2025-01-13 08:25:10|74.91|74.41|74.88|74.38|74.91|74.41|74.87|74.37|12
1736745970000|2025-01-13 05:26:10|76.9|76.4|76.89|76.39|76.91|76.41|76.89|76.39|4
1736756720000|2025-01-13 08:25:20|74.89|74.39|74.89|74.39|74.92|74.42|74.84|74.34|16
1736745980000|2025-01-13 05:26:20|76.88|76.38|76.86|76.36|76.89|76.39|76.86|76.36|5
1736756730000|2025-01-13 08:25:30|74.88|74.38|75|74.5|75|74.5|74.88|74.38|13
1736746000000|2025-01-13 05:26:40|76.82|76.32|76.79|76.29|76.82|76.32|76.79|76.29|5
1736756740000|2025-01-13 08:25:40|75.01|74.51|74.97|74.47|75.01|74.51|74.94|74.44|11
1736756750000|2025-01-13 08:25:50|74.99|74.49|75.01|74.51|75.02|74.52|74.97|74.47|14
1736756760000|2025-01-13 08:26:00|75.02|74.52|75.14|74.64|75.17|74.67|75.02|74.52|22
1736756770000|2025-01-13 08:26:10|75.11|74.61|75.13|74.63|75.16|74.66|75.1|74.6|12
1736756780000|2025-01-13 08:26:20|75.12|74.62|75.17|74.67|75.17|74.67|75.1|74.6|9
1736746010000|2025-01-13 05:26:50|76.78|76.28|76.79|76.29|76.8|76.3|76.78|76.28|4
1736756790000|2025-01-13 08:26:30|75.16|74.66|75.17|74.67|75.18|74.68|75.1|74.6|10
1736746020000|2025-01-13 05:27:00|76.8|76.3|76.83|76.33|76.83|76.33|76.8|76.3|8
1736756800000|2025-01-13 08:26:40|75.16|74.66|75.11|74.61|75.19|74.69|75.1|74.6|16
1736746030000|2025-01-13 05:27:10|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|4
1736756810000|2025-01-13 08:26:50|75.12|74.62|75.14|74.64|75.15|74.65|75.11|74.61|8
1736746040000|2025-01-13 05:27:20|76.83|76.33|76.86|76.36|76.88|76.38|76.83|76.33|8
1736756820000|2025-01-13 08:27:00|75.16|74.66|75.12|74.62|75.19|74.69|75.12|74.62|11
1736746050000|2025-01-13 05:27:30|76.85|76.35|76.84|76.34|76.85|76.35|76.81|76.31|9
1736756830000|2025-01-13 08:27:10|75.13|74.63|75.17|74.67|75.19|74.69|75.13|74.63|13
1736756840000|2025-01-13 08:27:20|75.16|74.66|75.16|74.66|75.18|74.68|75.16|74.66|11
1736756850000|2025-01-13 08:27:30|75.17|74.67|75.11|74.61|75.17|74.67|75.11|74.61|11
1736756860000|2025-01-13 08:27:40|75.1|74.6|75.08|74.58|75.11|74.61|75.07|74.57|6
1736756870000|2025-01-13 08:27:50|75.09|74.59|75.07|74.57|75.1|74.6|75.07|74.57|11
1736756880000|2025-01-13 08:28:00|75.08|74.58|75.08|74.58|75.11|74.61|75.07|74.57|10
1736746060000|2025-01-13 05:27:40|76.85|76.35|76.89|76.39|76.9|76.4|76.85|76.35|9
1736756890000|2025-01-13 08:28:10|75.11|74.61|75.07|74.57|75.11|74.61|75.07|74.57|9
1736746070000|2025-01-13 05:27:50|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|5
1736756900000|2025-01-13 08:28:20|75.06|74.56|75.16|74.66|75.16|74.66|75.06|74.56|8
1736756910000|2025-01-13 08:28:30|75.17|74.67|75.15|74.65|75.17|74.67|75.15|74.65|3
1736756920000|2025-01-13 08:28:40|75.16|74.66|75.15|74.65|75.17|74.67|75.15|74.65|10
1736756930000|2025-01-13 08:28:50|75.16|74.66|75.1|74.6|75.16|74.66|75.1|74.6|6
1736746080000|2025-01-13 05:28:00|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|2
1736756940000|2025-01-13 08:29:00|75.08|74.58|75.02|74.52|75.08|74.58|75.02|74.52|8
1736746090000|2025-01-13 05:28:10|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|2
1736756950000|2025-01-13 08:29:10|75.03|74.53|75.02|74.52|75.03|74.53|75.01|74.51|4
1736746100000|2025-01-13 05:28:20|76.89|76.39|76.89|76.39|76.92|76.42|76.89|76.39|9
1736756960000|2025-01-13 08:29:20|75.03|74.53|75|74.5|75.06|74.56|75|74.5|8
1736746120000|2025-01-13 05:28:40|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|9
1736756970000|2025-01-13 08:29:30|75.01|74.51|75.04|74.54|75.06|74.56|75.01|74.51|8
1736746130000|2025-01-13 05:28:50|76.89|76.39|76.89|76.39|76.89|76.39|76.88|76.38|3
1736756980000|2025-01-13 08:29:40|75.05|74.55|75.04|74.54|75.05|74.55|75.03|74.53|6
1736746140000|2025-01-13 05:29:00|76.9|76.4|76.92|76.42|76.93|76.43|76.9|76.4|5
1736756990000|2025-01-13 08:29:50|75.05|74.55|75.08|74.58|75.09|74.59|75.05|74.55|8
1736746150000|2025-01-13 05:29:10|76.93|76.43|76.92|76.42|76.97|76.47|76.91|76.41|9
1736757000000|2025-01-13 08:30:00|75.09|74.59|75.07|74.57|75.1|74.6|75.07|74.57|11
1736746160000|2025-01-13 05:29:20|76.91|76.41|76.93|76.43|76.93|76.43|76.91|76.41|3
1736757010000|2025-01-13 08:30:10|75.06|74.56|74.98|74.48|75.06|74.56|74.98|74.48|13
1736746170000|2025-01-13 05:29:30|76.94|76.44|76.92|76.42|76.94|76.44|76.92|76.42|3
1736757020000|2025-01-13 08:30:20|74.99|74.49|75.07|74.57|75.07|74.57|74.99|74.49|11
1736746180000|2025-01-13 05:29:40|76.93|76.43|76.97|76.47|76.97|76.47|76.93|76.43|3
1736757030000|2025-01-13 08:30:30|75.06|74.56|75.07|74.57|75.07|74.57|75.03|74.53|8
1736746190000|2025-01-13 05:29:50|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|2
1736757040000|2025-01-13 08:30:40|75.08|74.58|74.98|74.48|75.08|74.58|74.98|74.48|9
1736757050000|2025-01-13 08:30:50|74.99|74.49|74.99|74.49|74.99|74.49|74.98|74.48|3
1736746200000|2025-01-13 05:30:00|76.95|76.45|76.9|76.4|76.97|76.47|76.9|76.4|10
1736757060000|2025-01-13 08:31:00|75.01|74.51|75.1|74.6|75.1|74.6|75.01|74.51|14
1736746210000|2025-01-13 05:30:10|76.89|76.39|76.9|76.4|76.9|76.4|76.87|76.37|7
1736757070000|2025-01-13 08:31:10|75.11|74.61|75.09|74.59|75.11|74.61|75.07|74.57|6
1736746220000|2025-01-13 05:30:20|76.91|76.41|76.91|76.41|76.91|76.41|76.89|76.39|7
1736757080000|2025-01-13 08:31:20|75.1|74.6|75.12|74.62|75.15|74.65|75.1|74.6|8
1736746230000|2025-01-13 05:30:30|76.92|76.42|76.9|76.4|76.92|76.42|76.9|76.4|2
1736757090000|2025-01-13 08:31:30|75.13|74.63|75.13|74.63|75.15|74.65|75.1|74.6|16
1736746240000|2025-01-13 05:30:40|76.91|76.41|76.97|76.47|76.97|76.47|76.9|76.4|7
1736757100000|2025-01-13 08:31:40|75.15|74.65|75.16|74.66|75.17|74.67|75.12|74.62|11
1736746260000|2025-01-13 05:31:00|76.98|76.48|77|76.5|77|76.5|76.98|76.48|3
1736757110000|2025-01-13 08:31:50|75.17|74.67|75.13|74.63|75.19|74.69|75.13|74.63|11
1736746270000|2025-01-13 05:31:10|76.99|76.49|76.89|76.39|77|76.5|76.89|76.39|12
1736757120000|2025-01-13 08:32:00|75.12|74.62|75.07|74.57|75.12|74.62|75.06|74.56|6
1736746280000|2025-01-13 05:31:20|76.88|76.38|76.83|76.33|76.88|76.38|76.82|76.32|6
1736757130000|2025-01-13 08:32:10|75.08|74.58|75.07|74.57|75.1|74.6|75.07|74.57|12
1736746290000|2025-01-13 05:31:30|76.84|76.34|76.85|76.35|76.87|76.37|76.82|76.32|11
1736757140000|2025-01-13 08:32:20|75.08|74.58|75.07|74.57|75.09|74.59|75.07|74.57|4
1736746300000|2025-01-13 05:31:40|76.86|76.36|76.82|76.32|76.87|76.37|76.82|76.32|10
1736757150000|2025-01-13 08:32:30|75.06|74.56|75.1|74.6|75.1|74.6|75.02|74.52|10
1736746310000|2025-01-13 05:31:50|76.81|76.31|76.79|76.29|76.81|76.31|76.79|76.29|3
1736757160000|2025-01-13 08:32:40|75.09|74.59|75.09|74.59|75.09|74.59|75.09|74.59|1
1736746320000|2025-01-13 05:32:00|76.8|76.3|76.79|76.29|76.8|76.3|76.79|76.29|2
1736757170000|2025-01-13 08:32:50|75.08|74.58|75|74.5|75.08|74.58|74.99|74.49|10
1736746330000|2025-01-13 05:32:10|76.8|76.3|76.77|76.27|76.8|76.3|76.77|76.27|4
1736757180000|2025-01-13 08:33:00|74.99|74.49|74.94|74.44|74.99|74.49|74.94|74.44|9
1736746340000|2025-01-13 05:32:20|76.78|76.28|76.78|76.28|76.79|76.29|76.78|76.28|3
1736757190000|2025-01-13 08:33:10|74.93|74.43|74.97|74.47|74.97|74.47|74.89|74.39|10
1736746350000|2025-01-13 05:32:30|76.77|76.27|76.77|76.27|76.77|76.27|76.77|76.27|1
1736757200000|2025-01-13 08:33:20|74.95|74.45|75|74.5|75.01|74.51|74.94|74.44|10
1736746360000|2025-01-13 05:32:40|76.76|76.26|76.76|76.26|76.76|76.26|76.76|76.26|1
1736757210000|2025-01-13 08:33:30|74.99|74.49|74.92|74.42|74.99|74.49|74.92|74.42|9
1736746380000|2025-01-13 05:33:00|76.73|76.23|76.71|76.21|76.73|76.23|76.71|76.21|2
1736757220000|2025-01-13 08:33:40|74.93|74.43|74.93|74.43|74.97|74.47|74.93|74.43|9
1736746450000|2025-01-13 05:34:10|76.67|76.17|76.67|76.17|76.67|76.17|76.65|76.15|5
1736757230000|2025-01-13 08:33:50|74.94|74.44|74.97|74.47|74.97|74.47|74.94|74.44|10
1736746460000|2025-01-13 05:34:20|76.68|76.18|76.7|76.2|76.7|76.2|76.68|76.18|4
1736757240000|2025-01-13 08:34:00|74.96|74.46|74.92|74.42|74.96|74.46|74.92|74.42|6
1736746470000|2025-01-13 05:34:30|76.69|76.19|76.65|76.15|76.69|76.19|76.65|76.15|5
1736757250000|2025-01-13 08:34:10|74.93|74.43|74.93|74.43|74.93|74.43|74.92|74.42|3
1736746480000|2025-01-13 05:34:40|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1736757260000|2025-01-13 08:34:20|74.94|74.44|75.02|74.52|75.02|74.52|74.94|74.44|8
1736746490000|2025-01-13 05:34:50|76.65|76.15|76.67|76.17|76.67|76.17|76.65|76.15|4
1736757270000|2025-01-13 08:34:30|75.01|74.51|74.98|74.48|75.01|74.51|74.98|74.48|4
1736746500000|2025-01-13 05:35:00|76.68|76.18|76.65|76.15|76.69|76.19|76.65|76.15|7
1736757280000|2025-01-13 08:34:40|74.99|74.49|75.02|74.52|75.03|74.53|74.99|74.49|6
1736746520000|2025-01-13 05:35:20|76.66|76.16|76.72|76.22|76.73|76.23|76.66|76.16|9
1736757290000|2025-01-13 08:34:50|75.03|74.53|75.03|74.53|75.08|74.58|75.03|74.53|6
1736746530000|2025-01-13 05:35:30|76.73|76.23|76.73|76.23|76.74|76.24|76.73|76.23|3
1736757300000|2025-01-13 08:35:00|75.04|74.54|75.03|74.53|75.05|74.55|75.02|74.52|7
1736746540000|2025-01-13 05:35:40|76.72|76.22|76.7|76.2|76.72|76.22|76.7|76.2|3
1736757310000|2025-01-13 08:35:10|75.02|74.52|75.06|74.56|75.06|74.56|75.02|74.52|4
1736746550000|2025-01-13 05:35:50|76.71|76.21|76.7|76.2|76.71|76.21|76.69|76.19|4
1736757320000|2025-01-13 08:35:20|75.07|74.57|75.13|74.63|75.14|74.64|75.07|74.57|7
1736746560000|2025-01-13 05:36:00|76.72|76.22|76.73|76.23|76.73|76.23|76.72|76.22|2
1736757330000|2025-01-13 08:35:30|75.12|74.62|75.12|74.62|75.13|74.63|75.12|74.62|5
1736746570000|2025-01-13 05:36:10|76.74|76.24|76.72|76.22|76.77|76.27|76.72|76.22|14
1736757340000|2025-01-13 08:35:40|75.13|74.63|75.12|74.62|75.13|74.63|75.12|74.62|2
1736746580000|2025-01-13 05:36:20|76.7|76.2|76.69|76.19|76.7|76.2|76.69|76.19|4
1736757350000|2025-01-13 08:35:50|75.13|74.63|75.16|74.66|75.16|74.66|75.13|74.63|7
1736746590000|2025-01-13 05:36:30|76.7|76.2|76.67|76.17|76.7|76.2|76.67|76.17|6
1736757360000|2025-01-13 08:36:00|75.15|74.65|75.16|74.66|75.17|74.67|75.15|74.65|8
1736746600000|2025-01-13 05:36:40|76.66|76.16|76.68|76.18|76.68|76.18|76.66|76.16|5
1736757370000|2025-01-13 08:36:10|75.15|74.65|75.12|74.62|75.18|74.68|75.12|74.62|8
1736746610000|2025-01-13 05:36:50|76.67|76.17|76.72|76.22|76.72|76.22|76.67|76.17|5
1736757380000|2025-01-13 08:36:20|75.16|74.66|75.15|74.65|75.16|74.66|75.12|74.62|9
1736746620000|2025-01-13 05:37:00|76.73|76.23|76.69|76.19|76.73|76.23|76.69|76.19|7
1736757390000|2025-01-13 08:36:30|75.13|74.63|75.15|74.65|75.17|74.67|75.13|74.63|14
1736746630000|2025-01-13 05:37:10|76.68|76.18|76.69|76.19|76.69|76.19|76.68|76.18|2
1736757400000|2025-01-13 08:36:40|75.16|74.66|75.18|74.68|75.18|74.68|75.16|74.66|7
1736746640000|2025-01-13 05:37:20|76.68|76.18|76.68|76.18|76.68|76.18|76.68|76.18|1
1736757410000|2025-01-13 08:36:50|75.16|74.66|75.19|74.69|75.21|74.71|75.16|74.66|7
1736746650000|2025-01-13 05:37:30|76.69|76.19|76.69|76.19|76.71|76.21|76.69|76.19|5
1736757420000|2025-01-13 08:37:00|75.18|74.68|75.13|74.63|75.18|74.68|75.13|74.63|8
1736746660000|2025-01-13 05:37:40|76.7|76.2|76.65|76.15|76.7|76.2|76.65|76.15|5
1736757430000|2025-01-13 08:37:10|75.14|74.64|75.13|74.63|75.14|74.64|75.13|74.63|2
1736746670000|2025-01-13 05:37:50|76.64|76.14|76.64|76.14|76.65|76.15|76.64|76.14|3
1736757440000|2025-01-13 08:37:20|75.14|74.64|75.16|74.66|75.16|74.66|75.14|74.64|3
1736746680000|2025-01-13 05:38:00|76.6|76.1|76.49|75.99|76.61|76.11|76.49|75.99|12
1736757450000|2025-01-13 08:37:30|75.15|74.65|75.08|74.58|75.15|74.65|75.07|74.57|8
1736746690000|2025-01-13 05:38:10|76.48|75.98|76.51|76.01|76.51|76.01|76.48|75.98|4
1736757460000|2025-01-13 08:37:40|75.09|74.59|75.09|74.59|75.12|74.62|75.08|74.58|9
1736746700000|2025-01-13 05:38:20|76.5|76|76.54|76.04|76.54|76.04|76.5|76|4
1736757470000|2025-01-13 08:37:50|75.08|74.58|75.03|74.53|75.08|74.58|75.02|74.52|6
1736746710000|2025-01-13 05:38:30|76.53|76.03|76.5|76|76.53|76.03|76.49|75.99|8
1736757480000|2025-01-13 08:38:00|75.02|74.52|75.03|74.53|75.03|74.53|75.02|74.52|2
1736746720000|2025-01-13 05:38:40|76.49|75.99|76.47|75.97|76.5|76|76.45|75.95|14
1736757490000|2025-01-13 08:38:10|75.02|74.52|75.02|74.52|75.02|74.52|75.01|74.51|3
1736746730000|2025-01-13 05:38:50|76.46|75.96|76.53|76.03|76.53|76.03|76.46|75.96|9
1736757500000|2025-01-13 08:38:20|75.03|74.53|75.06|74.56|75.07|74.57|75.03|74.53|8
1736746740000|2025-01-13 05:39:00|76.52|76.02|76.53|76.03|76.53|76.03|76.5|76|6
1736757510000|2025-01-13 08:38:30|75.07|74.57|75.09|74.59|75.09|74.59|75.07|74.57|3
1736746750000|2025-01-13 05:39:10|76.52|76.02|76.5|76|76.52|76.02|76.5|76|4
1736757530000|2025-01-13 08:38:50|75.1|74.6|75.09|74.59|75.1|74.6|75.09|74.59|2
1736746760000|2025-01-13 05:39:20|76.51|76.01|76.53|76.03|76.54|76.04|76.5|76|6
1736757540000|2025-01-13 08:39:00|75.08|74.58|75.03|74.53|75.08|74.58|75.03|74.53|8
1736746770000|2025-01-13 05:39:30|76.52|76.02|76.49|75.99|76.52|76.02|76.49|75.99|4
1736757550000|2025-01-13 08:39:10|75.04|74.54|75.02|74.52|75.04|74.54|75.02|74.52|3
1736746780000|2025-01-13 05:39:40|76.5|76|76.49|75.99|76.51|76.01|76.49|75.99|4
1736757560000|2025-01-13 08:39:20|75.03|74.53|75.04|74.54|75.07|74.57|75.03|74.53|7
1736746790000|2025-01-13 05:39:50|76.47|75.97|76.48|75.98|76.48|75.98|76.47|75.97|2
1736757570000|2025-01-13 08:39:30|75.03|74.53|75.03|74.53|75.03|74.53|75.02|74.52|5
1736746800000|2025-01-13 05:40:00|76.5|76|76.56|76.06|76.56|76.06|76.5|76|9
1736757580000|2025-01-13 08:39:40|75.06|74.56|75.07|74.57|75.08|74.58|75.06|74.56|3
1736746810000|2025-01-13 05:40:10|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736757590000|2025-01-13 08:39:50|75.08|74.58|75.11|74.61|75.11|74.61|75.08|74.58|4
1736746820000|2025-01-13 05:40:20|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736757600000|2025-01-13 08:40:00|75.12|74.62|75.07|74.57|75.12|74.62|75.07|74.57|7
1736746830000|2025-01-13 05:40:30|76.53|76.03|76.52|76.02|76.54|76.04|76.52|76.02|4
1736757620000|2025-01-13 08:40:20|75.06|74.56|75.06|74.56|75.06|74.56|75.06|74.56|1
1736746840000|2025-01-13 05:40:40|76.53|76.03|76.51|76.01|76.54|76.04|76.51|76.01|6
1736757630000|2025-01-13 08:40:30|75.07|74.57|75.12|74.62|75.12|74.62|75.07|74.57|3
1736746850000|2025-01-13 05:40:50|76.5|76|76.44|75.94|76.5|76|76.44|75.94|8
1736757640000|2025-01-13 08:40:40|75.11|74.61|75.11|74.61|75.11|74.61|75.11|74.61|1
1736746860000|2025-01-13 05:41:00|76.45|75.95|76.44|75.94|76.48|75.98|76.44|75.94|10
1736757650000|2025-01-13 08:40:50|75.12|74.62|75.15|74.65|75.15|74.65|75.12|74.62|3
1736746870000|2025-01-13 05:41:10|76.45|75.95|76.44|75.94|76.46|75.96|76.44|75.94|3
1736757660000|2025-01-13 08:41:00|75.12|74.62|75.1|74.6|75.12|74.62|75.09|74.59|7
1736746880000|2025-01-13 05:41:20|76.45|75.95|76.5|76|76.53|76.03|76.45|75.95|11
1736757670000|2025-01-13 08:41:10|75.11|74.61|75.1|74.6|75.11|74.61|75.1|74.6|2
1736746890000|2025-01-13 05:41:30|76.51|76.01|76.52|76.02|76.52|76.02|76.5|76|6
1736757680000|2025-01-13 08:41:20|75.11|74.61|75.07|74.57|75.11|74.61|75.07|74.57|5
1736746900000|2025-01-13 05:41:40|76.53|76.03|76.56|76.06|76.56|76.06|76.53|76.03|5
1736757690000|2025-01-13 08:41:30|75.08|74.58|75.08|74.58|75.09|74.59|75.08|74.58|7
1736746920000|2025-01-13 05:42:00|76.61|76.11|76.71|76.21|76.73|76.23|76.61|76.11|14
1736757710000|2025-01-13 08:41:50|75.07|74.57|75.06|74.56|75.07|74.57|75.03|74.53|7
1736746930000|2025-01-13 05:42:10|76.7|76.2|76.64|76.14|76.7|76.2|76.64|76.14|12
1736757720000|2025-01-13 08:42:00|75.08|74.58|75.08|74.58|75.08|74.58|75.06|74.56|4
1736746940000|2025-01-13 05:42:20|76.66|76.16|76.63|76.13|76.66|76.16|76.63|76.13|6
1736757730000|2025-01-13 08:42:10|75.1|74.6|75.13|74.63|75.17|74.67|75.1|74.6|13
1736746950000|2025-01-13 05:42:30|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1736757740000|2025-01-13 08:42:20|75.12|74.62|75.13|74.63|75.13|74.63|75.12|74.62|4
1736746960000|2025-01-13 05:42:40|76.63|76.13|76.61|76.11|76.63|76.13|76.59|76.09|9
1736757760000|2025-01-13 08:42:40|75.12|74.62|75.11|74.61|75.12|74.62|75.1|74.6|5
1736746970000|2025-01-13 05:42:50|76.6|76.1|76.6|76.1|76.61|76.11|76.6|76.1|3
1736757770000|2025-01-13 08:42:50|75.1|74.6|75.09|74.59|75.1|74.6|75.06|74.56|8
1736746980000|2025-01-13 05:43:00|76.59|76.09|76.57|76.07|76.59|76.09|76.56|76.06|5
1736757780000|2025-01-13 08:43:00|75.08|74.58|75.05|74.55|75.08|74.58|75.02|74.52|13
1736746990000|2025-01-13 05:43:10|76.58|76.08|76.58|76.08|76.58|76.08|76.58|76.08|1
1736757790000|2025-01-13 08:43:10|75.04|74.54|75.03|74.53|75.08|74.58|75.02|74.52|9
1736747000000|2025-01-13 05:43:20|76.57|76.07|76.54|76.04|76.57|76.07|76.54|76.04|7
1736757800000|2025-01-13 08:43:20|75.04|74.54|75.09|74.59|75.1|74.6|75.03|74.53|8
1736747010000|2025-01-13 05:43:30|76.55|76.05|76.54|76.04|76.55|76.05|76.53|76.03|8
1736757810000|2025-01-13 08:43:30|75.1|74.6|75.1|74.6|75.1|74.6|75.1|74.6|1
1736747020000|2025-01-13 05:43:40|76.55|76.05|76.56|76.06|76.57|76.07|76.55|76.05|4
1736757820000|2025-01-13 08:43:40|75.11|74.61|75.11|74.61|75.12|74.62|75.11|74.61|5
1736747030000|2025-01-13 05:43:50|76.57|76.07|76.54|76.04|76.57|76.07|76.53|76.03|5
1736757830000|2025-01-13 08:43:50|75.12|74.62|75.13|74.63|75.13|74.63|75.12|74.62|2
1736747050000|2025-01-13 05:44:10|76.56|76.06|76.54|76.04|76.57|76.07|76.54|76.04|4
1736757840000|2025-01-13 08:44:00|75.16|74.66|75.17|74.67|75.17|74.67|75.16|74.66|2
1736747060000|2025-01-13 05:44:20|76.55|76.05|76.55|76.05|76.56|76.06|76.54|76.04|4
1736757850000|2025-01-13 08:44:10|75.18|74.68|75.13|74.63|75.18|74.68|75.13|74.63|9
1736747070000|2025-01-13 05:44:30|76.56|76.06|76.58|76.08|76.59|76.09|76.56|76.06|7
1736757860000|2025-01-13 08:44:20|75.14|74.64|75.17|74.67|75.17|74.67|75.14|74.64|3
1736747080000|2025-01-13 05:44:40|76.59|76.09|76.59|76.09|76.59|76.09|76.59|76.09|1
1736757870000|2025-01-13 08:44:30|75.15|74.65|75.14|74.64|75.16|74.66|75.14|74.64|4
1736747100000|2025-01-13 05:45:00|76.58|76.08|76.53|76.03|76.58|76.08|76.51|76.01|9
1736757880000|2025-01-13 08:44:40|75.15|74.65|75.17|74.67|75.17|74.67|75.15|74.65|3
1736747110000|2025-01-13 05:45:10|76.52|76.02|76.52|76.02|76.52|76.02|76.52|76.02|1
1736757900000|2025-01-13 08:45:00|75.18|74.68|75.12|74.62|75.18|74.68|75.08|74.58|14
1736747120000|2025-01-13 05:45:20|76.51|76.01|76.53|76.03|76.53|76.03|76.5|76|8
1736757920000|2025-01-13 08:45:20|75.13|74.63|75.12|74.62|75.13|74.63|75.12|74.62|2
1736747130000|2025-01-13 05:45:30|76.55|76.05|76.55|76.05|76.55|76.05|76.55|76.05|1
1736757930000|2025-01-13 08:45:30|75.11|74.61|75.13|74.63|75.13|74.63|75.09|74.59|6
1736747140000|2025-01-13 05:45:40|76.54|76.04|76.45|75.95|76.54|76.04|76.45|75.95|9
1736757940000|2025-01-13 08:45:40|75.14|74.64|75.17|74.67|75.17|74.67|75.14|74.64|5
1736747150000|2025-01-13 05:45:50|76.43|75.93|76.44|75.94|76.44|75.94|76.42|75.92|4
1736757950000|2025-01-13 08:45:50|75.18|74.68|75.19|74.69|75.19|74.69|75.18|74.68|2
1736747160000|2025-01-13 05:46:00|76.45|75.95|76.49|75.99|76.49|75.99|76.45|75.95|7
1736757960000|2025-01-13 08:46:00|75.2|74.7|75.22|74.72|75.23|74.73|75.2|74.7|5
1736747170000|2025-01-13 05:46:10|76.47|75.97|76.48|75.98|76.49|75.99|76.45|75.95|10
1736757970000|2025-01-13 08:46:10|75.21|74.71|75.2|74.7|75.21|74.71|75.19|74.69|5
1736747180000|2025-01-13 05:46:20|76.49|75.99|76.47|75.97|76.49|75.99|76.45|75.95|6
1736757980000|2025-01-13 08:46:20|75.21|74.71|75.2|74.7|75.21|74.71|75.2|74.7|2
1736747190000|2025-01-13 05:46:30|76.46|75.96|76.42|75.92|76.46|75.96|76.42|75.92|7
1736757990000|2025-01-13 08:46:30|75.19|74.69|75.13|74.63|75.19|74.69|75.13|74.63|4
1736747200000|2025-01-13 05:46:40|76.44|75.94|76.45|75.95|76.45|75.95|76.43|75.93|5
1736758000000|2025-01-13 08:46:40|75.12|74.62|75.11|74.61|75.12|74.62|75.09|74.59|8
1736747210000|2025-01-13 05:46:50|76.44|75.94|76.46|75.96|76.46|75.96|76.44|75.94|5
1736758020000|2025-01-13 08:47:00|75.1|74.6|75.11|74.61|75.11|74.61|75.09|74.59|4
1736747220000|2025-01-13 05:47:00|76.48|75.98|76.48|75.98|76.51|76.01|76.46|75.96|13
1736758030000|2025-01-13 08:47:10|75.1|74.6|75.02|74.52|75.1|74.6|75.02|74.52|9
1736747230000|2025-01-13 05:47:10|76.47|75.97|76.45|75.95|76.47|75.97|76.44|75.94|9
1736758040000|2025-01-13 08:47:20|75.03|74.53|75.09|74.59|75.09|74.59|75.03|74.53|4
1736747240000|2025-01-13 05:47:20|76.44|75.94|76.44|75.94|76.44|75.94|76.44|75.94|1
1736758050000|2025-01-13 08:47:30|75.08|74.58|75.13|74.63|75.13|74.63|75.08|74.58|8
1736747250000|2025-01-13 05:47:30|76.43|75.93|76.41|75.91|76.43|75.93|76.4|75.9|5
1736758060000|2025-01-13 08:47:40|75.12|74.62|75.11|74.61|75.12|74.62|75.11|74.61|2
1736747260000|2025-01-13 05:47:40|76.42|75.92|76.41|75.91|76.44|75.94|76.41|75.91|3
1736758070000|2025-01-13 08:47:50|75.1|74.6|75.06|74.56|75.1|74.6|75.04|74.54|8
1736747270000|2025-01-13 05:47:50|76.4|75.9|76.4|75.9|76.4|75.9|76.34|75.84|10
1736758080000|2025-01-13 08:48:00|75.05|74.55|75.01|74.51|75.06|74.56|75.01|74.51|6
1736747280000|2025-01-13 05:48:00|76.38|75.88|76.42|75.92|76.42|75.92|76.38|75.88|4
1736758100000|2025-01-13 08:48:20|75|74.5|75|74.5|75|74.5|75|74.5|1
1736747290000|2025-01-13 05:48:10|76.43|75.93|76.38|75.88|76.43|75.93|76.37|75.87|8
1736758110000|2025-01-13 08:48:30|75.01|74.51|75.03|74.53|75.03|74.53|75.01|74.51|3
1736747300000|2025-01-13 05:48:20|76.37|75.87|76.34|75.84|76.4|75.9|76.34|75.84|13
1736758120000|2025-01-13 08:48:40|75.04|74.54|75.04|74.54|75.06|74.56|75.04|74.54|4
1736747310000|2025-01-13 05:48:30|76.33|75.83|76.27|75.77|76.33|75.83|76.26|75.76|14
1736758130000|2025-01-13 08:48:50|75.03|74.53|75|74.5|75.03|74.53|75|74.5|6
1736747320000|2025-01-13 05:48:40|76.28|75.78|76.25|75.75|76.3|75.8|76.23|75.73|12
1736758140000|2025-01-13 08:49:00|75.01|74.51|75|74.5|75.02|74.52|75|74.5|4
1736747330000|2025-01-13 05:48:50|76.24|75.74|76.28|75.78|76.28|75.78|76.24|75.74|4
1736758150000|2025-01-13 08:49:10|75.01|74.51|75|74.5|75.01|74.51|74.99|74.49|6
1736747340000|2025-01-13 05:49:00|76.27|75.77|76.28|75.78|76.29|75.79|76.27|75.77|10
1736758160000|2025-01-13 08:49:20|74.99|74.49|74.97|74.47|74.99|74.49|74.97|74.47|2
1736747350000|2025-01-13 05:49:10|76.26|75.76|76.23|75.73|76.26|75.76|76.22|75.72|8
1736758170000|2025-01-13 08:49:30|74.96|74.46|74.92|74.42|74.96|74.46|74.9|74.4|6
1736747360000|2025-01-13 05:49:20|76.24|75.74|76.23|75.73|76.24|75.74|76.23|75.73|4
1736758180000|2025-01-13 08:49:40|74.93|74.43|74.95|74.45|74.97|74.47|74.93|74.43|4
1736747370000|2025-01-13 05:49:30|76.25|75.75|76.26|75.76|76.27|75.77|76.24|75.74|10
1736758190000|2025-01-13 08:49:50|74.94|74.44|74.92|74.42|74.96|74.46|74.92|74.42|6
1736747380000|2025-01-13 05:49:40|76.27|75.77|76.27|75.77|76.27|75.77|76.26|75.76|5
1736747390000|2025-01-13 05:49:50|76.28|75.78|76.3|75.8|76.3|75.8|76.28|75.78|3
1736758200000|2025-01-13 08:50:00|74.93|74.43|74.99|74.49|74.99|74.49|74.92|74.42|9
1736758210000|2025-01-13 08:50:10|74.98|74.48|74.99|74.49|74.99|74.49|74.97|74.47|4
1736747400000|2025-01-13 05:50:00|76.32|75.82|76.4|75.9|76.41|75.91|76.32|75.82|15
1736758220000|2025-01-13 08:50:20|74.98|74.48|74.98|74.48|74.98|74.48|74.98|74.48|1
1736747410000|2025-01-13 05:50:10|76.39|75.89|76.34|75.84|76.39|75.89|76.33|75.83|6
1736758230000|2025-01-13 08:50:30|74.99|74.49|74.98|74.48|74.99|74.49|74.97|74.47|4
1736747420000|2025-01-13 05:50:20|76.33|75.83|76.34|75.84|76.35|75.85|76.32|75.82|8
1736758240000|2025-01-13 08:50:40|74.95|74.45|74.93|74.43|74.95|74.45|74.93|74.43|3
1736747430000|2025-01-13 05:50:30|76.33|75.83|76.31|75.81|76.36|75.86|76.31|75.81|8
1736758250000|2025-01-13 08:50:50|74.92|74.42|74.87|74.37|74.92|74.42|74.86|74.36|5
1736747440000|2025-01-13 05:50:40|76.36|75.86|76.32|75.82|76.36|75.86|76.32|75.82|7
1736758260000|2025-01-13 08:51:00|74.86|74.36|74.87|74.37|74.87|74.37|74.85|74.35|4
1736747450000|2025-01-13 05:50:50|76.33|75.83|76.35|75.85|76.35|75.85|76.32|75.82|8
1736758280000|2025-01-13 08:51:20|74.88|74.38|74.9|74.4|74.9|74.4|74.88|74.38|4
1736747460000|2025-01-13 05:51:00|76.36|75.86|76.31|75.81|76.42|75.92|76.31|75.81|18
1736758300000|2025-01-13 08:51:40|74.89|74.39|74.88|74.38|74.89|74.39|74.88|74.38|2
1736747470000|2025-01-13 05:51:10|76.3|75.8|76.29|75.79|76.3|75.8|76.26|75.76|7
1736758330000|2025-01-13 08:52:10|74.89|74.39|74.89|74.39|74.9|74.4|74.89|74.39|3
1736747480000|2025-01-13 05:51:20|76.32|75.82|76.33|75.83|76.33|75.83|76.32|75.82|10
1736758340000|2025-01-13 08:52:20|74.88|74.38|74.85|74.35|74.88|74.38|74.84|74.34|8
1736747490000|2025-01-13 05:51:30|76.36|75.86|76.39|75.89|76.4|75.9|76.33|75.83|13
1736758360000|2025-01-13 08:52:40|74.87|74.37|74.87|74.37|74.87|74.37|74.87|74.37|1
1736747500000|2025-01-13 05:51:40|76.41|75.91|76.49|75.99|76.5|76|76.4|75.9|12
1736758380000|2025-01-13 08:53:00|74.86|74.36|74.87|74.37|74.87|74.37|74.86|74.36|4
1736747510000|2025-01-13 05:51:50|76.48|75.98|76.51|76.01|76.52|76.02|76.43|75.93|9
1736758390000|2025-01-13 08:53:10|74.86|74.36|74.86|74.36|74.86|74.36|74.86|74.36|1
1736747520000|2025-01-13 05:52:00|76.52|76.02|76.48|75.98|76.52|76.02|76.47|75.97|9
1736758400000|2025-01-13 08:53:20|74.87|74.37|74.86|74.36|74.87|74.37|74.86|74.36|2
1736747530000|2025-01-13 05:52:10|76.47|75.97|76.54|76.04|76.54|76.04|76.47|75.97|11
1736758410000|2025-01-13 08:53:30|74.87|74.37|74.87|74.37|74.87|74.37|74.87|74.37|1
1736747540000|2025-01-13 05:52:20|76.53|76.03|76.5|76|76.53|76.03|76.5|76|6
1736758430000|2025-01-13 08:53:50|74.86|74.36|74.87|74.37|74.87|74.37|74.85|74.35|4
1736747550000|2025-01-13 05:52:30|76.51|76.01|76.5|76|76.51|76.01|76.5|76|4
1736758440000|2025-01-13 08:54:00|74.86|74.36|74.85|74.35|74.87|74.37|74.85|74.35|4
1736758450000|2025-01-13 08:54:10|74.84|74.34|74.8|74.3|74.84|74.34|74.8|74.3|5
1736747560000|2025-01-13 05:52:40|76.49|75.99|76.5|76|76.5|76|76.48|75.98|4
1736758460000|2025-01-13 08:54:20|74.81|74.31|74.8|74.3|74.81|74.31|74.8|74.3|2
1736747570000|2025-01-13 05:52:50|76.52|76.02|76.55|76.05|76.55|76.05|76.52|76.02|4
1736758480000|2025-01-13 08:54:40|74.79|74.29|74.79|74.29|74.79|74.29|74.79|74.29|1
1736747580000|2025-01-13 05:53:00|76.56|76.06|76.58|76.08|76.58|76.08|76.55|76.05|7
1736758490000|2025-01-13 08:54:50|74.78|74.28|74.78|74.28|74.78|74.28|74.78|74.28|1
1736747590000|2025-01-13 05:53:10|76.59|76.09|76.63|76.13|76.63|76.13|76.59|76.09|9
1736758500000|2025-01-13 08:55:00|74.77|74.27|74.79|74.29|74.8|74.3|74.77|74.27|4
1736747600000|2025-01-13 05:53:20|76.64|76.14|76.64|76.14|76.66|76.16|76.64|76.14|5
1736758510000|2025-01-13 08:55:10|74.8|74.3|74.79|74.29|74.8|74.3|74.79|74.29|2
1736747610000|2025-01-13 05:53:30|76.65|76.15|76.65|76.15|76.66|76.16|76.64|76.14|7
1736758530000|2025-01-13 08:55:30|74.8|74.3|74.89|74.39|74.89|74.39|74.8|74.3|3
1736747620000|2025-01-13 05:53:40|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1736758540000|2025-01-13 08:55:40|74.9|74.4|74.92|74.42|74.92|74.42|74.89|74.39|6
1736747630000|2025-01-13 05:53:50|76.65|76.15|76.64|76.14|76.65|76.15|76.64|76.14|2
1736758550000|2025-01-13 08:55:50|74.91|74.41|74.9|74.4|74.91|74.41|74.9|74.4|2
1736747640000|2025-01-13 05:54:00|76.62|76.12|76.63|76.13|76.63|76.13|76.62|76.12|2
1736758560000|2025-01-13 08:56:00|74.89|74.39|74.88|74.38|74.89|74.39|74.88|74.38|2
1736747650000|2025-01-13 05:54:10|76.64|76.14|76.64|76.14|76.65|76.15|76.64|76.14|5
1736758570000|2025-01-13 08:56:10|74.89|74.39|74.9|74.4|74.9|74.4|74.89|74.39|2
1736747660000|2025-01-13 05:54:20|76.65|76.15|76.64|76.14|76.65|76.15|76.61|76.11|9
1736758580000|2025-01-13 08:56:20|74.91|74.41|74.9|74.4|74.91|74.41|74.9|74.4|2
1736747670000|2025-01-13 05:54:30|76.63|76.13|76.67|76.17|76.68|76.18|76.62|76.12|4
1736758590000|2025-01-13 08:56:30|74.89|74.39|74.89|74.39|74.89|74.39|74.89|74.39|1
1736747680000|2025-01-13 05:54:40|76.65|76.15|76.66|76.16|76.67|76.17|76.65|76.15|8
1736758600000|2025-01-13 08:56:40|74.9|74.4|74.9|74.4|74.9|74.4|74.9|74.4|1
1736747690000|2025-01-13 05:54:50|76.65|76.15|76.62|76.12|76.66|76.16|76.62|76.12|3
1736758610000|2025-01-13 08:56:50|74.91|74.41|74.97|74.47|74.97|74.47|74.91|74.41|5
1736758630000|2025-01-13 08:57:10|74.98|74.48|74.98|74.48|74.98|74.48|74.98|74.48|1
1736747700000|2025-01-13 05:55:00|76.63|76.13|76.66|76.16|76.66|76.16|76.63|76.13|4
1736758640000|2025-01-13 08:57:20|74.99|74.49|75.02|74.52|75.07|74.57|74.99|74.49|12
1736747710000|2025-01-13 05:55:10|76.67|76.17|76.69|76.19|76.7|76.2|76.67|76.17|6
1736758650000|2025-01-13 08:57:30|75.01|74.51|74.98|74.48|75.01|74.51|74.98|74.48|8
1736747720000|2025-01-13 05:55:20|76.68|76.18|76.7|76.2|76.7|76.2|76.68|76.18|3
1736758660000|2025-01-13 08:57:40|74.99|74.49|75.01|74.51|75.01|74.51|74.99|74.49|5
1736747730000|2025-01-13 05:55:30|76.69|76.19|76.65|76.15|76.7|76.2|76.64|76.14|12
1736758670000|2025-01-13 08:57:50|75.02|74.52|75.01|74.51|75.02|74.52|75|74.5|5
1736747740000|2025-01-13 05:55:40|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1736758680000|2025-01-13 08:58:00|75.02|74.52|75.02|74.52|75.03|74.53|75.02|74.52|3
1736747750000|2025-01-13 05:55:50|76.63|76.13|76.68|76.18|76.68|76.18|76.63|76.13|5
1736758690000|2025-01-13 08:58:10|75.01|74.51|74.99|74.49|75.01|74.51|74.98|74.48|6
1736747760000|2025-01-13 05:56:00|76.69|76.19|76.67|76.17|76.69|76.19|76.67|76.17|3
1736758700000|2025-01-13 08:58:20|75|74.5|75|74.5|75|74.5|75|74.5|1
1736747770000|2025-01-13 05:56:10|76.66|76.16|76.61|76.11|76.66|76.16|76.61|76.11|7
1736758720000|2025-01-13 08:58:40|75.01|74.51|75.02|74.52|75.02|74.52|75.01|74.51|2
1736747780000|2025-01-13 05:56:20|76.6|76.1|76.61|76.11|76.61|76.11|76.6|76.1|2
1736758740000|2025-01-13 08:59:00|75.01|74.51|74.99|74.49|75.01|74.51|74.99|74.49|5
1736747790000|2025-01-13 05:56:30|76.6|76.1|76.59|76.09|76.6|76.1|76.59|76.09|2
1736758750000|2025-01-13 08:59:10|74.98|74.48|74.98|74.48|74.98|74.48|74.97|74.47|3
1736747800000|2025-01-13 05:56:40|76.6|76.1|76.59|76.09|76.6|76.1|76.59|76.09|2
1736758760000|2025-01-13 08:59:20|74.97|74.47|74.97|74.47|74.97|74.47|74.97|74.47|1
1736747810000|2025-01-13 05:56:50|76.6|76.1|76.59|76.09|76.6|76.1|76.59|76.09|2
1736758770000|2025-01-13 08:59:30|74.98|74.48|74.98|74.48|74.98|74.48|74.98|74.48|1
1736747820000|2025-01-13 05:57:00|76.6|76.1|76.59|76.09|76.6|76.1|76.59|76.09|4
1736758780000|2025-01-13 08:59:40|74.99|74.49|74.98|74.48|74.99|74.49|74.98|74.48|2
1736747830000|2025-01-13 05:57:10|76.6|76.1|76.56|76.06|76.6|76.1|76.53|76.03|11
1736758790000|2025-01-13 08:59:50|74.99|74.49|74.96|74.46|75|74.5|74.96|74.46|7
1736747840000|2025-01-13 05:57:20|76.57|76.07|76.6|76.1|76.6|76.1|76.57|76.07|4
1736747850000|2025-01-13 05:57:30|76.59|76.09|76.55|76.05|76.6|76.1|76.55|76.05|8
1736758800000|2025-01-13 09:00:00|74.95|74.45|74.92|74.42|74.96|74.46|74.89|74.39|11
1736747860000|2025-01-13 05:57:40|76.54|76.04|76.51|76.01|76.54|76.04|76.51|76.01|3
1736758810000|2025-01-13 09:00:10|74.94|74.44|74.98|74.48|74.99|74.49|74.94|74.44|15
1736747870000|2025-01-13 05:57:50|76.52|76.02|76.53|76.03|76.53|76.03|76.52|76.02|2
1736758820000|2025-01-13 09:00:20|74.99|74.49|75.02|74.52|75.02|74.52|74.99|74.49|6
1736747880000|2025-01-13 05:58:00|76.55|76.05|76.58|76.08|76.58|76.08|76.53|76.03|9
1736758830000|2025-01-13 09:00:30|75.01|74.51|75.01|74.51|75.02|74.52|75|74.5|5
1736747890000|2025-01-13 05:58:10|76.57|76.07|76.54|76.04|76.57|76.07|76.53|76.03|6
1736758840000|2025-01-13 09:00:40|75|74.5|74.98|74.48|75.02|74.52|74.98|74.48|10
1736747900000|2025-01-13 05:58:20|76.55|76.05|76.54|76.04|76.56|76.06|76.54|76.04|8
1736758850000|2025-01-13 09:00:50|74.99|74.49|75.01|74.51|75.02|74.52|74.99|74.49|5
1736747910000|2025-01-13 05:58:30|76.53|76.03|76.53|76.03|76.53|76.03|76.53|76.03|1
1736758860000|2025-01-13 09:01:00|75|74.5|74.96|74.46|75|74.5|74.96|74.46|7
1736747930000|2025-01-13 05:58:50|76.52|76.02|76.52|76.02|76.52|76.02|76.52|76.02|1
1736758870000|2025-01-13 09:01:10|74.97|74.47|74.98|74.48|74.99|74.49|74.97|74.47|10
1736747940000|2025-01-13 05:59:00|76.51|76.01|76.5|76|76.52|76.02|76.5|76|4
1736758880000|2025-01-13 09:01:20|74.97|74.47|74.98|74.48|74.99|74.49|74.97|74.47|6
1736747960000|2025-01-13 05:59:20|76.51|76.01|76.54|76.04|76.55|76.05|76.51|76.01|6
1736758890000|2025-01-13 09:01:30|74.97|74.47|75.01|74.51|75.01|74.51|74.97|74.47|5
1736747970000|2025-01-13 05:59:30|76.55|76.05|76.58|76.08|76.58|76.08|76.55|76.05|3
1736758900000|2025-01-13 09:01:40|75.02|74.52|75.02|74.52|75.02|74.52|75.01|74.51|3
1736747980000|2025-01-13 05:59:40|76.57|76.07|76.54|76.04|76.57|76.07|76.54|76.04|3
1736758910000|2025-01-13 09:01:50|75.01|74.51|75|74.5|75.01|74.51|74.98|74.48|7
1736747990000|2025-01-13 05:59:50|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736758920000|2025-01-13 09:02:00|74.99|74.49|74.96|74.46|74.99|74.49|74.96|74.46|4
1736748000000|2025-01-13 06:00:00|76.55|76.05|76.58|76.08|76.58|76.08|76.55|76.05|5
1736758930000|2025-01-13 09:02:10|74.97|74.47|75|74.5|75|74.5|74.97|74.47|3
1736748010000|2025-01-13 06:00:10|76.56|76.06|76.63|76.13|76.63|76.13|76.55|76.05|10
1736758940000|2025-01-13 09:02:20|75.01|74.51|75.18|74.68|75.18|74.68|75.01|74.51|11
1736748020000|2025-01-13 06:00:20|76.64|76.14|76.63|76.13|76.64|76.14|76.63|76.13|2
1736758950000|2025-01-13 09:02:30|75.17|74.67|75.17|74.67|75.17|74.67|75.14|74.64|5
1736748030000|2025-01-13 06:00:30|76.64|76.14|76.65|76.15|76.66|76.16|76.64|76.14|4
1736758960000|2025-01-13 09:02:40|75.18|74.68|75.22|74.72|75.22|74.72|75.18|74.68|5
1736748040000|2025-01-13 06:00:40|76.66|76.16|76.62|76.12|76.66|76.16|76.62|76.12|6
1736758970000|2025-01-13 09:02:50|75.23|74.73|75.28|74.78|75.28|74.78|75.22|74.72|6
1736748050000|2025-01-13 06:00:50|76.61|76.11|76.55|76.05|76.61|76.11|76.55|76.05|9
1736758980000|2025-01-13 09:03:00|75.27|74.77|75.31|74.81|75.32|74.82|75.27|74.77|14
1736748060000|2025-01-13 06:01:00|76.54|76.04|76.53|76.03|76.55|76.05|76.53|76.03|4
1736758990000|2025-01-13 09:03:10|75.29|74.79|75.23|74.73|75.29|74.79|75.22|74.72|11
1736748070000|2025-01-13 06:01:10|76.52|76.02|76.51|76.01|76.52|76.02|76.5|76|4
1736759000000|2025-01-13 09:03:20|75.22|74.72|75.21|74.71|75.23|74.73|75.21|74.71|4
1736748080000|2025-01-13 06:01:20|76.52|76.02|76.53|76.03|76.58|76.08|76.52|76.02|11
1736759010000|2025-01-13 09:03:30|75.2|74.7|75.2|74.7|75.2|74.7|75.18|74.68|6
1736748090000|2025-01-13 06:01:30|76.54|76.04|76.63|76.13|76.63|76.13|76.54|76.04|8
1736759020000|2025-01-13 09:03:40|75.21|74.71|75.21|74.71|75.22|74.72|75.2|74.7|5
1736748100000|2025-01-13 06:01:40|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736759030000|2025-01-13 09:03:50|75.2|74.7|75.17|74.67|75.2|74.7|75.17|74.67|3
1736748110000|2025-01-13 06:01:50|76.64|76.14|76.6|76.1|76.64|76.14|76.6|76.1|5
1736759040000|2025-01-13 09:04:00|75.16|74.66|75.11|74.61|75.18|74.68|75.11|74.61|8
1736748120000|2025-01-13 06:02:00|76.56|76.06|76.49|75.99|76.56|76.06|76.49|75.99|8
1736759050000|2025-01-13 09:04:10|75.1|74.6|75.1|74.6|75.1|74.6|75.1|74.6|1
1736759060000|2025-01-13 09:04:20|75.09|74.59|75.02|74.52|75.1|74.6|75.01|74.51|7
1736759070000|2025-01-13 09:04:30|74.98|74.48|75.08|74.58|75.08|74.58|74.98|74.48|8
1736759080000|2025-01-13 09:04:40|75.09|74.59|75.1|74.6|75.12|74.62|75.09|74.59|5
1736759090000|2025-01-13 09:04:50|75.11|74.61|75.07|74.57|75.11|74.61|75.05|74.55|6
1736759100000|2025-01-13 09:05:00|75.06|74.56|75.09|74.59|75.09|74.59|75.06|74.56|8
1736759110000|2025-01-13 09:05:10|75.12|74.62|75.03|74.53|75.12|74.62|75.03|74.53|9
1736748130000|2025-01-13 06:02:10|76.5|76|76.51|76.01|76.54|76.04|76.5|76|10
1736759120000|2025-01-13 09:05:20|75.07|74.57|75.05|74.55|75.07|74.57|75.04|74.54|4
1736748140000|2025-01-13 06:02:20|76.52|76.02|76.53|76.03|76.53|76.03|76.5|76|6
1736759130000|2025-01-13 09:05:30|75.06|74.56|75.16|74.66|75.18|74.68|75.06|74.56|11
1736748150000|2025-01-13 06:02:30|76.52|76.02|76.5|76|76.54|76.04|76.5|76|6
1736759140000|2025-01-13 09:05:40|75.17|74.67|75.16|74.66|75.17|74.67|75.14|74.64|14
1736748160000|2025-01-13 06:02:40|76.49|75.99|76.44|75.94|76.49|75.99|76.44|75.94|5
1736759150000|2025-01-13 09:05:50|75.15|74.65|75.17|74.67|75.17|74.67|75.14|74.64|8
1736748170000|2025-01-13 06:02:50|76.43|75.93|76.44|75.94|76.48|75.98|76.42|75.92|8
1736759160000|2025-01-13 09:06:00|75.19|74.69|75.21|74.71|75.21|74.71|75.19|74.69|5
1736748180000|2025-01-13 06:03:00|76.43|75.93|76.42|75.92|76.43|75.93|76.4|75.9|6
1736759170000|2025-01-13 09:06:10|75.2|74.7|75.2|74.7|75.21|74.71|75.2|74.7|5
1736748190000|2025-01-13 06:03:10|76.41|75.91|76.41|75.91|76.42|75.92|76.4|75.9|5
1736759180000|2025-01-13 09:06:20|75.21|74.71|75.14|74.64|75.21|74.71|75.14|74.64|7
1736748200000|2025-01-13 06:03:20|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|4
1736759190000|2025-01-13 09:06:30|75.12|74.62|75.1|74.6|75.12|74.62|75.1|74.6|11
1736748210000|2025-01-13 06:03:30|76.45|75.95|76.45|75.95|76.49|75.99|76.45|75.95|9
1736759200000|2025-01-13 09:06:40|75.07|74.57|75.08|74.58|75.09|74.59|75.07|74.57|5
1736748220000|2025-01-13 06:03:40|76.46|75.96|76.55|76.05|76.55|76.05|76.46|75.96|10
1736759210000|2025-01-13 09:06:50|75.07|74.57|75.03|74.53|75.08|74.58|75.03|74.53|6
1736748230000|2025-01-13 06:03:50|76.54|76.04|76.55|76.05|76.55|76.05|76.54|76.04|2
1736759220000|2025-01-13 09:07:00|75.04|74.54|75.04|74.54|75.06|74.56|75.03|74.53|8
1736748240000|2025-01-13 06:04:00|76.54|76.04|76.58|76.08|76.58|76.08|76.53|76.03|6
1736759230000|2025-01-13 09:07:10|75.05|74.55|75.1|74.6|75.11|74.61|75.05|74.55|9
1736748250000|2025-01-13 06:04:10|76.59|76.09|76.52|76.02|76.59|76.09|76.52|76.02|5
1736759240000|2025-01-13 09:07:20|75.11|74.61|75.16|74.66|75.17|74.67|75.11|74.61|6
1736748260000|2025-01-13 06:04:20|76.51|76.01|76.5|76|76.51|76.01|76.5|76|2
1736759250000|2025-01-13 09:07:30|75.15|74.65|75.11|74.61|75.16|74.66|75.11|74.61|6
1736748270000|2025-01-13 06:04:30|76.51|76.01|76.61|76.11|76.61|76.11|76.51|76.01|12
1736759260000|2025-01-13 09:07:40|75.1|74.6|75.06|74.56|75.1|74.6|75.06|74.56|4
1736748280000|2025-01-13 06:04:40|76.6|76.1|76.6|76.1|76.6|76.1|76.58|76.08|4
1736759270000|2025-01-13 09:07:50|75.04|74.54|75.02|74.52|75.05|74.55|75.01|74.51|6
1736748290000|2025-01-13 06:04:50|76.61|76.11|76.61|76.11|76.63|76.13|76.61|76.11|6
1736759280000|2025-01-13 09:08:00|74.99|74.49|74.94|74.44|74.99|74.49|74.94|74.44|9
1736759300000|2025-01-13 09:08:20|74.96|74.46|74.93|74.43|74.99|74.49|74.93|74.43|9
1736748300000|2025-01-13 06:05:00|76.62|76.12|76.73|76.23|76.73|76.23|76.62|76.12|11
1736759310000|2025-01-13 09:08:30|74.95|74.45|74.88|74.38|74.95|74.45|74.87|74.37|5
1736748310000|2025-01-13 06:05:10|76.74|76.24|76.77|76.27|76.77|76.27|76.73|76.23|5
1736759320000|2025-01-13 09:08:40|74.87|74.37|74.82|74.32|74.87|74.37|74.8|74.3|6
1736748320000|2025-01-13 06:05:20|76.78|76.28|76.75|76.25|76.79|76.29|76.75|76.25|7
1736759330000|2025-01-13 09:08:50|74.79|74.29|74.73|74.23|74.79|74.29|74.73|74.23|9
1736748330000|2025-01-13 06:05:30|76.74|76.24|76.74|76.24|76.75|76.25|76.73|76.23|7
1736759340000|2025-01-13 09:09:00|74.72|74.22|74.8|74.3|74.81|74.31|74.69|74.19|19
1736748340000|2025-01-13 06:05:40|76.73|76.23|76.78|76.28|76.78|76.28|76.73|76.23|5
1736759350000|2025-01-13 09:09:10|74.82|74.32|74.92|74.42|74.92|74.42|74.82|74.32|4
1736748350000|2025-01-13 06:05:50|76.77|76.27|76.78|76.28|76.78|76.28|76.77|76.27|2
1736759360000|2025-01-13 09:09:20|74.93|74.43|74.92|74.42|74.93|74.43|74.92|74.42|6
1736748360000|2025-01-13 06:06:00|76.77|76.27|76.75|76.25|76.8|76.3|76.75|76.25|10
1736759370000|2025-01-13 09:09:30|74.93|74.43|75.08|74.58|75.08|74.58|74.93|74.43|15
1736748370000|2025-01-13 06:06:10|76.74|76.24|76.75|76.25|76.75|76.25|76.74|76.24|2
1736759380000|2025-01-13 09:09:40|75.09|74.59|75.12|74.62|75.12|74.62|75.09|74.59|4
1736748380000|2025-01-13 06:06:20|76.76|76.26|76.8|76.3|76.8|76.3|76.74|76.24|9
1736759390000|2025-01-13 09:09:50|75.11|74.61|75.12|74.62|75.13|74.63|75.09|74.59|11
1736748390000|2025-01-13 06:06:30|76.81|76.31|76.81|76.31|76.81|76.31|76.8|76.3|3
1736759400000|2025-01-13 09:10:00|75.13|74.63|75.18|74.68|75.2|74.7|75.13|74.63|16
1736748410000|2025-01-13 06:06:50|76.84|76.34|76.81|76.31|76.84|76.34|76.81|76.31|5
1736759410000|2025-01-13 09:10:10|75.17|74.67|75.16|74.66|75.19|74.69|75.12|74.62|15
1736748420000|2025-01-13 06:07:00|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1736759420000|2025-01-13 09:10:20|75.17|74.67|75.12|74.62|75.17|74.67|75.12|74.62|13
1736748430000|2025-01-13 06:07:10|76.81|76.31|76.79|76.29|76.81|76.31|76.79|76.29|3
1736759430000|2025-01-13 09:10:30|75.1|74.6|75.1|74.6|75.12|74.62|75.09|74.59|6
1736748440000|2025-01-13 06:07:20|76.8|76.3|76.8|76.3|76.8|76.3|76.78|76.28|5
1736759440000|2025-01-13 09:10:40|75.11|74.61|75.12|74.62|75.13|74.63|75.1|74.6|10
1736748450000|2025-01-13 06:07:30|76.81|76.31|76.85|76.35|76.85|76.35|76.81|76.31|5
1736759450000|2025-01-13 09:10:50|75.1|74.6|75.11|74.61|75.11|74.61|75.08|74.58|5
1736748460000|2025-01-13 06:07:40|76.86|76.36|76.9|76.4|76.9|76.4|76.86|76.36|5
1736759460000|2025-01-13 09:11:00|75.13|74.63|75.23|74.73|75.23|74.73|75.13|74.63|12
1736748470000|2025-01-13 06:07:50|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|2
1736759470000|2025-01-13 09:11:10|75.21|74.71|75.26|74.76|75.26|74.76|75.21|74.71|10
1736748490000|2025-01-13 06:08:10|76.91|76.41|76.84|76.34|76.91|76.41|76.84|76.34|6
1736759480000|2025-01-13 09:11:20|75.25|74.75|75.23|74.73|75.26|74.76|75.2|74.7|14
1736748510000|2025-01-13 06:08:30|76.85|76.35|76.82|76.32|76.86|76.36|76.82|76.32|6
1736759490000|2025-01-13 09:11:30|75.22|74.72|75.21|74.71|75.25|74.75|75.21|74.71|6
1736748520000|2025-01-13 06:08:40|76.84|76.34|76.84|76.34|76.85|76.35|76.83|76.33|5
1736759500000|2025-01-13 09:11:40|75.2|74.7|75.16|74.66|75.2|74.7|75.14|74.64|13
1736748530000|2025-01-13 06:08:50|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736759510000|2025-01-13 09:11:50|75.17|74.67|75.13|74.63|75.18|74.68|75.12|74.62|14
1736748540000|2025-01-13 06:09:00|76.84|76.34|76.77|76.27|76.84|76.34|76.77|76.27|5
1736759520000|2025-01-13 09:12:00|75.16|74.66|75.18|74.68|75.18|74.68|75.12|74.62|12
1736748550000|2025-01-13 06:09:10|76.78|76.28|76.78|76.28|76.78|76.28|76.78|76.28|1
1736759530000|2025-01-13 09:12:10|75.17|74.67|75.17|74.67|75.18|74.68|75.14|74.64|11
1736748560000|2025-01-13 06:09:20|76.77|76.27|76.74|76.24|76.78|76.28|76.73|76.23|7
1736759540000|2025-01-13 09:12:20|75.16|74.66|75.14|74.64|75.17|74.67|75.12|74.62|7
1736748580000|2025-01-13 06:09:40|76.73|76.23|76.72|76.22|76.73|76.23|76.72|76.22|2
1736759550000|2025-01-13 09:12:30|75.13|74.63|75.05|74.55|75.13|74.63|75.05|74.55|12
1736748590000|2025-01-13 06:09:50|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736759570000|2025-01-13 09:12:50|75.1|74.6|75.1|74.6|75.1|74.6|75.07|74.57|6
1736759580000|2025-01-13 09:13:00|75.11|74.61|75.1|74.6|75.11|74.61|75.08|74.58|12
1736748600000|2025-01-13 06:10:00|76.74|76.24|76.79|76.29|76.79|76.29|76.74|76.24|5
1736759590000|2025-01-13 09:13:10|75.12|74.62|75.12|74.62|75.13|74.63|75.12|74.62|3
1736748610000|2025-01-13 06:10:10|76.78|76.28|76.78|76.28|76.78|76.28|76.78|76.28|1
1736759600000|2025-01-13 09:13:20|75.11|74.61|75.1|74.6|75.11|74.61|75.09|74.59|6
1736748630000|2025-01-13 06:10:30|76.79|76.29|76.81|76.31|76.82|76.32|76.79|76.29|5
1736759610000|2025-01-13 09:13:30|75.11|74.61|75.12|74.62|75.16|74.66|75.11|74.61|9
1736748640000|2025-01-13 06:10:40|76.84|76.34|76.84|76.34|76.85|76.35|76.84|76.34|3
1736759620000|2025-01-13 09:13:40|75.11|74.61|75.1|74.6|75.11|74.61|75.1|74.6|4
1736748650000|2025-01-13 06:10:50|76.85|76.35|76.87|76.37|76.87|76.37|76.85|76.35|4
1736759630000|2025-01-13 09:13:50|75.09|74.59|75.09|74.59|75.1|74.6|75.08|74.58|5
1736748660000|2025-01-13 06:11:00|76.88|76.38|76.83|76.33|76.89|76.39|76.83|76.33|11
1736759640000|2025-01-13 09:14:00|75.08|74.58|75|74.5|75.08|74.58|75|74.5|4
1736748670000|2025-01-13 06:11:10|76.82|76.32|76.8|76.3|76.83|76.33|76.8|76.3|5
1736759650000|2025-01-13 09:14:10|74.97|74.47|75|74.5|75|74.5|74.97|74.47|3
1736748680000|2025-01-13 06:11:20|76.79|76.29|76.79|76.29|76.79|76.29|76.79|76.29|1
1736759660000|2025-01-13 09:14:20|75.01|74.51|74.95|74.45|75.01|74.51|74.94|74.44|6
1736748690000|2025-01-13 06:11:30|76.8|76.3|76.83|76.33|76.83|76.33|76.79|76.29|6
1736759670000|2025-01-13 09:14:30|74.92|74.42|74.93|74.43|74.93|74.43|74.92|74.42|2
1736748700000|2025-01-13 06:11:40|76.82|76.32|76.81|76.31|76.82|76.32|76.81|76.31|2
1736759680000|2025-01-13 09:14:40|74.95|74.45|75.04|74.54|75.1|74.6|74.95|74.45|9
1736748710000|2025-01-13 06:11:50|76.8|76.3|76.78|76.28|76.8|76.3|76.78|76.28|3
1736759690000|2025-01-13 09:14:50|75.05|74.55|75.05|74.55|75.08|74.58|75.05|74.55|9
1736759700000|2025-01-13 09:15:00|75.04|74.54|74.93|74.43|75.04|74.54|74.93|74.43|8
1736748720000|2025-01-13 06:12:00|76.79|76.29|76.8|76.3|76.8|76.3|76.79|76.29|2
1736759710000|2025-01-13 09:15:10|74.94|74.44|74.93|74.43|74.94|74.44|74.93|74.43|2
1736748730000|2025-01-13 06:12:10|76.81|76.31|76.8|76.3|76.81|76.31|76.8|76.3|2
1736759720000|2025-01-13 09:15:20|74.94|74.44|75.02|74.52|75.02|74.52|74.93|74.43|10
1736748740000|2025-01-13 06:12:20|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|6
1736759730000|2025-01-13 09:15:30|75.03|74.53|75.01|74.51|75.04|74.54|75.01|74.51|5
1736748750000|2025-01-13 06:12:30|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1736759740000|2025-01-13 09:15:40|74.99|74.49|75.03|74.53|75.03|74.53|74.99|74.49|10
1736748760000|2025-01-13 06:12:40|76.82|76.32|76.78|76.28|76.82|76.32|76.78|76.28|7
1736759750000|2025-01-13 09:15:50|75.02|74.52|75.02|74.52|75.02|74.52|75.02|74.52|1
1736748770000|2025-01-13 06:12:50|76.77|76.27|76.78|76.28|76.78|76.28|76.77|76.27|4
1736759760000|2025-01-13 09:16:00|75.01|74.51|74.92|74.42|75.01|74.51|74.92|74.42|15
1736748790000|2025-01-13 06:13:10|76.79|76.29|76.8|76.3|76.8|76.3|76.79|76.29|2
1736759770000|2025-01-13 09:16:10|74.93|74.43|74.94|74.44|74.95|74.45|74.92|74.42|14
1736748800000|2025-01-13 06:13:20|76.79|76.29|76.82|76.32|76.82|76.32|76.79|76.29|3
1736759780000|2025-01-13 09:16:20|74.92|74.42|74.91|74.41|74.98|74.48|74.9|74.4|10
1736748810000|2025-01-13 06:13:30|76.83|76.33|76.84|76.34|76.85|76.35|76.83|76.33|4
1736759790000|2025-01-13 09:16:30|74.92|74.42|75.01|74.51|75.01|74.51|74.92|74.42|9
1736748830000|2025-01-13 06:13:50|76.86|76.36|76.88|76.38|76.89|76.39|76.86|76.36|9
1736759800000|2025-01-13 09:16:40|75|74.5|75.01|74.51|75.01|74.51|74.99|74.49|8
1736748840000|2025-01-13 06:14:00|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736759810000|2025-01-13 09:16:50|75.02|74.52|74.99|74.49|75.03|74.53|74.99|74.49|8
1736748850000|2025-01-13 06:14:10|76.88|76.38|76.91|76.41|76.91|76.41|76.88|76.38|4
1736759820000|2025-01-13 09:17:00|74.98|74.48|74.92|74.42|74.98|74.48|74.92|74.42|10
1736748860000|2025-01-13 06:14:20|76.9|76.4|76.88|76.38|76.9|76.4|76.88|76.38|3
1736759830000|2025-01-13 09:17:10|74.91|74.41|74.97|74.47|75|74.5|74.91|74.41|15
1736748870000|2025-01-13 06:14:30|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|4
1736759840000|2025-01-13 09:17:20|74.96|74.46|74.91|74.41|74.97|74.47|74.91|74.41|6
1736748880000|2025-01-13 06:14:40|76.86|76.36|76.84|76.34|76.87|76.37|76.84|76.34|5
1736759850000|2025-01-13 09:17:30|74.92|74.42|74.86|74.36|74.92|74.42|74.86|74.36|10
1736748890000|2025-01-13 06:14:50|76.83|76.33|76.82|76.32|76.84|76.34|76.82|76.32|4
1736759860000|2025-01-13 09:17:40|74.85|74.35|74.82|74.32|74.87|74.37|74.81|74.31|6
1736748900000|2025-01-13 06:15:00|76.81|76.31|76.77|76.27|76.81|76.31|76.77|76.27|4
1736759870000|2025-01-13 09:17:50|74.81|74.31|74.89|74.39|74.91|74.41|74.81|74.31|12
1736748910000|2025-01-13 06:15:10|76.75|76.25|76.72|76.22|76.75|76.25|76.7|76.2|8
1736759880000|2025-01-13 09:18:00|74.88|74.38|74.93|74.43|74.93|74.43|74.83|74.33|19
1736748920000|2025-01-13 06:15:20|76.73|76.23|76.74|76.24|76.74|76.24|76.73|76.23|4
1736759890000|2025-01-13 09:18:10|74.91|74.41|74.98|74.48|74.98|74.48|74.91|74.41|8
1736748930000|2025-01-13 06:15:30|76.75|76.25|76.78|76.28|76.78|76.28|76.74|76.24|10
1736759900000|2025-01-13 09:18:20|74.97|74.47|75.03|74.53|75.03|74.53|74.97|74.47|9
1736759910000|2025-01-13 09:18:30|75.05|74.55|75.03|74.53|75.09|74.59|75.02|74.52|11
1736759920000|2025-01-13 09:18:40|75.02|74.52|75.02|74.52|75.02|74.52|74.97|74.47|12
1736759930000|2025-01-13 09:18:50|75.03|74.53|74.91|74.41|75.03|74.53|74.9|74.4|11
1736759940000|2025-01-13 09:19:00|74.9|74.4|74.9|74.4|74.91|74.41|74.88|74.38|7
1736759950000|2025-01-13 09:19:10|74.91|74.41|74.96|74.46|74.99|74.49|74.91|74.41|13
1736748940000|2025-01-13 06:15:40|76.79|76.29|76.8|76.3|76.81|76.31|76.78|76.28|5
1736759960000|2025-01-13 09:19:20|74.95|74.45|74.91|74.41|74.96|74.46|74.9|74.4|15
1736748950000|2025-01-13 06:15:50|76.81|76.31|76.74|76.24|76.82|76.32|76.74|76.24|9
1736759970000|2025-01-13 09:19:30|74.9|74.4|74.97|74.47|74.98|74.48|74.9|74.4|14
1736748960000|2025-01-13 06:16:00|76.73|76.23|76.7|76.2|76.73|76.23|76.7|76.2|5
1736759980000|2025-01-13 09:19:40|74.96|74.46|74.91|74.41|74.96|74.46|74.9|74.4|11
1736759990000|2025-01-13 09:19:50|74.9|74.4|74.9|74.4|74.91|74.41|74.9|74.4|5
1736748970000|2025-01-13 06:16:10|76.68|76.18|76.67|76.17|76.68|76.18|76.67|76.17|4
1736748980000|2025-01-13 06:16:20|76.66|76.16|76.65|76.15|76.66|76.16|76.65|76.15|2
1736760000000|2025-01-13 09:20:00|74.89|74.39|74.81|74.31|74.89|74.39|74.77|74.27|13
1736748990000|2025-01-13 06:16:30|76.64|76.14|76.65|76.15|76.65|76.15|76.63|76.13|4
1736760010000|2025-01-13 09:20:10|74.8|74.3|74.87|74.37|74.87|74.37|74.8|74.3|9
1736749000000|2025-01-13 06:16:40|76.64|76.14|76.65|76.15|76.65|76.15|76.62|76.12|6
1736760020000|2025-01-13 09:20:20|74.79|74.29|74.79|74.29|74.85|74.35|74.79|74.29|12
1736749010000|2025-01-13 06:16:50|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736760030000|2025-01-13 09:20:30|74.8|74.3|74.79|74.29|74.83|74.33|74.79|74.29|13
1736749020000|2025-01-13 06:17:00|76.67|76.17|76.7|76.2|76.71|76.21|76.67|76.17|7
1736760040000|2025-01-13 09:20:40|74.8|74.3|74.74|74.24|74.8|74.3|74.73|74.23|13
1736749030000|2025-01-13 06:17:10|76.71|76.21|76.65|76.15|76.71|76.21|76.65|76.15|8
1736760050000|2025-01-13 09:20:50|74.75|74.25|74.78|74.28|74.78|74.28|74.72|74.22|11
1736749040000|2025-01-13 06:17:20|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1736760060000|2025-01-13 09:21:00|74.77|74.27|74.82|74.32|74.82|74.32|74.76|74.26|13
1736749050000|2025-01-13 06:17:30|76.63|76.13|76.59|76.09|76.65|76.15|76.58|76.08|13
1736760070000|2025-01-13 09:21:10|74.86|74.36|74.87|74.37|74.87|74.37|74.81|74.31|12
1736749060000|2025-01-13 06:17:40|76.58|76.08|76.59|76.09|76.59|76.09|76.58|76.08|2
1736760080000|2025-01-13 09:21:20|74.86|74.36|74.85|74.35|74.9|74.4|74.85|74.35|20
1736749080000|2025-01-13 06:18:00|76.58|76.08|76.54|76.04|76.59|76.09|76.54|76.04|6
1736760090000|2025-01-13 09:21:30|74.82|74.32|74.76|74.26|74.82|74.32|74.75|74.25|13
1736749090000|2025-01-13 06:18:10|76.55|76.05|76.56|76.06|76.57|76.07|76.55|76.05|3
1736760100000|2025-01-13 09:21:40|74.75|74.25|74.75|74.25|74.78|74.28|74.71|74.21|10
1736749100000|2025-01-13 06:18:20|76.55|76.05|76.62|76.12|76.62|76.12|76.55|76.05|6
1736760110000|2025-01-13 09:21:50|74.76|74.26|74.68|74.18|74.8|74.3|74.67|74.17|18
1736749110000|2025-01-13 06:18:30|76.61|76.11|76.62|76.12|76.62|76.12|76.61|76.11|2
1736760120000|2025-01-13 09:22:00|74.67|74.17|74.71|74.21|74.71|74.21|74.66|74.16|9
1736749120000|2025-01-13 06:18:40|76.61|76.11|76.6|76.1|76.61|76.11|76.59|76.09|7
1736760130000|2025-01-13 09:22:10|74.72|74.22|74.66|74.16|74.72|74.22|74.66|74.16|5
1736749130000|2025-01-13 06:18:50|76.61|76.11|76.64|76.14|76.64|76.14|76.61|76.11|4
1736760140000|2025-01-13 09:22:20|74.67|74.17|74.69|74.19|74.72|74.22|74.67|74.17|15
1736749140000|2025-01-13 06:19:00|76.65|76.15|76.73|76.23|76.73|76.23|76.65|76.15|6
1736760150000|2025-01-13 09:22:30|74.68|74.18|74.64|74.14|74.68|74.18|74.64|74.14|9
1736749150000|2025-01-13 06:19:10|76.71|76.21|76.64|76.14|76.72|76.22|76.63|76.13|12
1736760160000|2025-01-13 09:22:40|74.63|74.13|74.61|74.11|74.65|74.15|74.61|74.11|11
1736749160000|2025-01-13 06:19:20|76.65|76.15|76.7|76.2|76.7|76.2|76.65|76.15|9
1736760170000|2025-01-13 09:22:50|74.62|74.12|74.67|74.17|74.68|74.18|74.61|74.11|13
1736749170000|2025-01-13 06:19:30|76.72|76.22|76.73|76.23|76.73|76.23|76.71|76.21|4
1736760180000|2025-01-13 09:23:00|74.68|74.18|74.62|74.12|74.69|74.19|74.62|74.12|13
1736749180000|2025-01-13 06:19:40|76.72|76.22|76.69|76.19|76.72|76.22|76.69|76.19|3
1736760190000|2025-01-13 09:23:10|74.65|74.15|74.68|74.18|74.7|74.2|74.65|74.15|8
1736749190000|2025-01-13 06:19:50|76.68|76.18|76.59|76.09|76.68|76.18|76.58|76.08|10
1736760200000|2025-01-13 09:23:20|74.66|74.16|74.69|74.19|74.69|74.19|74.66|74.16|9
1736760210000|2025-01-13 09:23:30|74.7|74.2|74.69|74.19|74.7|74.2|74.69|74.19|2
1736749210000|2025-01-13 06:20:10|76.56|76.06|76.5|76|76.58|76.08|76.5|76|9
1736760220000|2025-01-13 09:23:40|74.7|74.2|74.69|74.19|74.72|74.22|74.69|74.19|8
1736749220000|2025-01-13 06:20:20|76.51|76.01|76.5|76|76.52|76.02|76.49|75.99|8
1736760230000|2025-01-13 09:23:50|74.68|74.18|74.61|74.11|74.68|74.18|74.61|74.11|11
1736749230000|2025-01-13 06:20:30|76.51|76.01|76.52|76.02|76.53|76.03|76.51|76.01|6
1736760240000|2025-01-13 09:24:00|74.6|74.1|74.55|74.05|74.6|74.1|74.55|74.05|6
1736749240000|2025-01-13 06:20:40|76.51|76.01|76.53|76.03|76.53|76.03|76.5|76|5
1736760250000|2025-01-13 09:24:10|74.58|74.08|74.62|74.12|74.62|74.12|74.56|74.06|12
1736749250000|2025-01-13 06:20:50|76.54|76.04|76.51|76.01|76.54|76.04|76.5|76|5
1736760260000|2025-01-13 09:24:20|74.61|74.11|74.66|74.16|74.7|74.2|74.61|74.11|16
1736749260000|2025-01-13 06:21:00|76.52|76.02|76.54|76.04|76.58|76.08|76.52|76.02|8
1736760270000|2025-01-13 09:24:30|74.67|74.17|74.65|74.15|74.7|74.2|74.64|74.14|16
1736749270000|2025-01-13 06:21:10|76.55|76.05|76.62|76.12|76.62|76.12|76.54|76.04|16
1736760280000|2025-01-13 09:24:40|74.66|74.16|74.65|74.15|74.68|74.18|74.62|74.12|15
1736749280000|2025-01-13 06:21:20|76.63|76.13|76.64|76.14|76.64|76.14|76.63|76.13|4
1736760290000|2025-01-13 09:24:50|74.66|74.16|74.58|74.08|74.66|74.16|74.58|74.08|11
1736749290000|2025-01-13 06:21:30|76.63|76.13|76.64|76.14|76.67|76.17|76.62|76.12|12
1736749300000|2025-01-13 06:21:40|76.67|76.17|76.64|76.14|76.69|76.19|76.64|76.14|5
1736760300000|2025-01-13 09:25:00|74.6|74.1|74.71|74.21|74.72|74.22|74.6|74.1|14
1736749320000|2025-01-13 06:22:00|76.67|76.17|76.71|76.21|76.71|76.21|76.67|76.17|7
1736760310000|2025-01-13 09:25:10|74.7|74.2|74.67|74.17|74.7|74.2|74.67|74.17|8
1736749330000|2025-01-13 06:22:10|76.7|76.2|76.68|76.18|76.7|76.2|76.68|76.18|5
1736760320000|2025-01-13 09:25:20|74.68|74.18|74.68|74.18|74.7|74.2|74.66|74.16|14
1736749340000|2025-01-13 06:22:20|76.69|76.19|76.68|76.18|76.72|76.22|76.68|76.18|8
1736760330000|2025-01-13 09:25:30|74.69|74.19|74.8|74.3|74.8|74.3|74.69|74.19|15
1736749360000|2025-01-13 06:22:40|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1736760340000|2025-01-13 09:25:40|74.79|74.29|74.77|74.27|74.8|74.3|74.77|74.27|7
1736749370000|2025-01-13 06:22:50|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1736760350000|2025-01-13 09:25:50|74.76|74.26|74.77|74.27|74.78|74.28|74.76|74.26|10
1736749380000|2025-01-13 06:23:00|76.7|76.2|76.68|76.18|76.7|76.2|76.68|76.18|7
1736760360000|2025-01-13 09:26:00|74.79|74.29|74.76|74.26|74.82|74.32|74.71|74.21|16
1736749390000|2025-01-13 06:23:10|76.69|76.19|76.69|76.19|76.71|76.21|76.69|76.19|7
1736760370000|2025-01-13 09:26:10|74.77|74.27|74.82|74.32|74.83|74.33|74.77|74.27|8
1736749400000|2025-01-13 06:23:20|76.7|76.2|76.69|76.19|76.7|76.2|76.69|76.19|4
1736760380000|2025-01-13 09:26:20|74.83|74.33|74.84|74.34|74.86|74.36|74.81|74.31|11
1736749410000|2025-01-13 06:23:30|76.7|76.2|76.74|76.24|76.74|76.24|76.7|76.2|5
1736760390000|2025-01-13 09:26:30|74.86|74.36|74.85|74.35|74.87|74.37|74.85|74.35|8
1736749420000|2025-01-13 06:23:40|76.73|76.23|76.7|76.2|76.73|76.23|76.69|76.19|6
1736760400000|2025-01-13 09:26:40|74.86|74.36|74.85|74.35|74.87|74.37|74.85|74.35|6
1736749430000|2025-01-13 06:23:50|76.71|76.21|76.71|76.21|76.72|76.22|76.7|76.2|7
1736760410000|2025-01-13 09:26:50|74.86|74.36|74.76|74.26|74.86|74.36|74.76|74.26|9
1736749440000|2025-01-13 06:24:00|76.7|76.2|76.69|76.19|76.7|76.2|76.68|76.18|6
1736760420000|2025-01-13 09:27:00|74.77|74.27|74.68|74.18|74.77|74.27|74.68|74.18|14
1736749450000|2025-01-13 06:24:10|76.68|76.18|76.7|76.2|76.7|76.2|76.68|76.18|3
1736760430000|2025-01-13 09:27:10|74.69|74.19|74.7|74.2|74.7|74.2|74.68|74.18|6
1736749460000|2025-01-13 06:24:20|76.69|76.19|76.69|76.19|76.69|76.19|76.68|76.18|5
1736760440000|2025-01-13 09:27:20|74.71|74.21|74.73|74.23|74.74|74.24|74.71|74.21|6
1736749470000|2025-01-13 06:24:30|76.68|76.18|76.72|76.22|76.72|76.22|76.68|76.18|5
1736760450000|2025-01-13 09:27:30|74.72|74.22|74.71|74.21|74.72|74.22|74.69|74.19|8
1736749480000|2025-01-13 06:24:40|76.71|76.21|76.7|76.2|76.71|76.21|76.69|76.19|4
1736760460000|2025-01-13 09:27:40|74.7|74.2|74.76|74.26|74.76|74.26|74.69|74.19|14
1736760470000|2025-01-13 09:27:50|74.75|74.25|74.73|74.23|74.75|74.25|74.72|74.22|6
1736749500000|2025-01-13 06:25:00|76.71|76.21|76.77|76.27|76.77|76.27|76.7|76.2|7
1736760480000|2025-01-13 09:28:00|74.72|74.22|74.63|74.13|74.72|74.22|74.62|74.12|16
1736749510000|2025-01-13 06:25:10|76.76|76.26|76.68|76.18|76.76|76.26|76.68|76.18|8
1736760490000|2025-01-13 09:28:10|74.62|74.12|74.6|74.1|74.62|74.12|74.6|74.1|5
1736749520000|2025-01-13 06:25:20|76.67|76.17|76.66|76.16|76.67|76.17|76.66|76.16|2
1736760500000|2025-01-13 09:28:20|74.59|74.09|74.62|74.12|74.63|74.13|74.59|74.09|9
1736749550000|2025-01-13 06:25:50|76.61|76.11|76.56|76.06|76.61|76.11|76.55|76.05|5
1736760510000|2025-01-13 09:28:30|74.6|74.1|74.59|74.09|74.61|74.11|74.59|74.09|8
1736749560000|2025-01-13 06:26:00|76.55|76.05|76.57|76.07|76.57|76.07|76.54|76.04|5
1736760520000|2025-01-13 09:28:40|74.61|74.11|74.57|74.07|74.61|74.11|74.56|74.06|10
1736749570000|2025-01-13 06:26:10|76.56|76.06|76.51|76.01|76.56|76.06|76.51|76.01|7
1736760530000|2025-01-13 09:28:50|74.58|74.08|74.57|74.07|74.58|74.08|74.57|74.07|6
1736749580000|2025-01-13 06:26:20|76.52|76.02|76.51|76.01|76.53|76.03|76.51|76.01|4
1736760540000|2025-01-13 09:29:00|74.58|74.08|74.58|74.08|74.59|74.09|74.58|74.08|5
1736749590000|2025-01-13 06:26:30|76.52|76.02|76.52|76.02|76.52|76.02|76.52|76.02|1
1736760550000|2025-01-13 09:29:10|74.57|74.07|74.37|73.87|74.57|74.07|74.37|73.87|11
1736749620000|2025-01-13 06:27:00|76.51|76.01|76.5|76|76.51|76.01|76.5|76|2
1736760560000|2025-01-13 09:29:20|74.36|73.86|74.39|73.89|74.41|73.91|74.36|73.86|10
1736749630000|2025-01-13 06:27:10|76.49|75.99|76.44|75.94|76.49|75.99|76.44|75.94|6
1736760570000|2025-01-13 09:29:30|74.38|73.88|74.39|73.89|74.39|73.89|74.32|73.82|12
1736749640000|2025-01-13 06:27:20|76.43|75.93|76.38|75.88|76.45|75.95|76.38|75.88|9
1736760580000|2025-01-13 09:29:40|74.38|73.88|74.35|73.85|74.44|73.94|74.35|73.85|17
1736749650000|2025-01-13 06:27:30|76.37|75.87|76.34|75.84|76.37|75.87|76.33|75.83|5
1736760590000|2025-01-13 09:29:50|74.34|73.84|74.33|73.83|74.34|73.84|74.33|73.83|2
1736749660000|2025-01-13 06:27:40|76.35|75.85|76.36|75.86|76.38|75.88|76.34|75.84|10
1736749670000|2025-01-13 06:27:50|76.39|75.89|76.36|75.86|76.39|75.89|76.35|75.85|7
1736760600000|2025-01-13 09:30:00|74.35|73.85|74.4|73.9|74.4|73.9|74.31|73.81|17
1736749680000|2025-01-13 06:28:00|76.38|75.88|76.37|75.87|76.39|75.89|76.37|75.87|4
1736760610000|2025-01-13 09:30:10|74.41|73.91|74.41|73.91|74.41|73.91|74.4|73.9|3
1736749690000|2025-01-13 06:28:10|76.38|75.88|76.38|75.88|76.38|75.88|76.37|75.87|3
1736760620000|2025-01-13 09:30:20|74.4|73.9|74.39|73.89|74.4|73.9|74.32|73.82|11
1736749700000|2025-01-13 06:28:20|76.37|75.87|76.37|75.87|76.38|75.88|76.37|75.87|5
1736760630000|2025-01-13 09:30:30|74.38|73.88|74.33|73.83|74.38|73.88|74.33|73.83|5
1736749710000|2025-01-13 06:28:30|76.34|75.84|76.32|75.82|76.34|75.84|76.32|75.82|3
1736760640000|2025-01-13 09:30:40|74.32|73.82|74.32|73.82|74.34|73.84|74.32|73.82|6
1736749720000|2025-01-13 06:28:40|76.3|75.8|76.31|75.81|76.31|75.81|76.29|75.79|4
1736760650000|2025-01-13 09:30:50|74.33|73.83|74.21|73.71|74.33|73.83|74.21|73.71|11
1736749730000|2025-01-13 06:28:50|76.3|75.8|76.32|75.82|76.32|75.82|76.3|75.8|3
1736760660000|2025-01-13 09:31:00|74.22|73.72|74.38|73.88|74.4|73.9|74.21|73.71|18
1736749740000|2025-01-13 06:29:00|76.33|75.83|76.33|75.83|76.33|75.83|76.32|75.82|3
1736760670000|2025-01-13 09:31:10|74.39|73.89|74.38|73.88|74.4|73.9|74.38|73.88|6
1736749750000|2025-01-13 06:29:10|76.34|75.84|76.41|75.91|76.41|75.91|76.34|75.84|5
1736760680000|2025-01-13 09:31:20|74.39|73.89|74.4|73.9|74.41|73.91|74.39|73.89|7
1736749760000|2025-01-13 06:29:20|76.42|75.92|76.43|75.93|76.43|75.93|76.4|75.9|10
1736760690000|2025-01-13 09:31:30|74.39|73.89|74.4|73.9|74.41|73.91|74.37|73.87|8
1736760700000|2025-01-13 09:31:40|74.41|73.91|74.42|73.92|74.47|73.97|74.41|73.91|8
1736760710000|2025-01-13 09:31:50|74.41|73.91|74.37|73.87|74.41|73.91|74.35|73.85|10
1736749770000|2025-01-13 06:29:30|76.44|75.94|76.42|75.92|76.44|75.94|76.41|75.91|9
1736760720000|2025-01-13 09:32:00|74.38|73.88|74.38|73.88|74.42|73.92|74.38|73.88|12
1736760730000|2025-01-13 09:32:10|74.37|73.87|74.36|73.86|74.39|73.89|74.36|73.86|6
1736749780000|2025-01-13 06:29:40|76.41|75.91|76.41|75.91|76.41|75.91|76.41|75.91|1
1736760740000|2025-01-13 09:32:20|74.37|73.87|74.28|73.78|74.37|73.87|74.28|73.78|13
1736749790000|2025-01-13 06:29:50|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1736760750000|2025-01-13 09:32:30|74.27|73.77|74.26|73.76|74.27|73.77|74.25|73.75|12
1736760760000|2025-01-13 09:32:40|74.25|73.75|74.37|73.87|74.38|73.88|74.23|73.73|14
1736749800000|2025-01-13 06:30:00|76.41|75.91|76.47|75.97|76.47|75.97|76.4|75.9|7
1736760770000|2025-01-13 09:32:50|74.38|73.88|74.45|73.95|74.45|73.95|74.36|73.86|12
1736749810000|2025-01-13 06:30:10|76.46|75.96|76.49|75.99|76.51|76.01|76.45|75.95|9
1736760780000|2025-01-13 09:33:00|74.46|73.96|74.38|73.88|74.49|73.99|74.38|73.88|12
1736749820000|2025-01-13 06:30:20|76.47|75.97|76.45|75.95|76.47|75.97|76.45|75.95|2
1736760790000|2025-01-13 09:33:10|74.37|73.87|74.36|73.86|74.38|73.88|74.32|73.82|14
1736749830000|2025-01-13 06:30:30|76.47|75.97|76.48|75.98|76.49|75.99|76.45|75.95|9
1736760800000|2025-01-13 09:33:20|74.37|73.87|74.17|73.67|74.37|73.87|74.12|73.62|32
1736749840000|2025-01-13 06:30:40|76.49|75.99|76.52|76.02|76.52|76.02|76.48|75.98|8
1736760810000|2025-01-13 09:33:30|74.18|73.68|74.14|73.64|74.3|73.8|74.14|73.64|20
1736749850000|2025-01-13 06:30:50|76.5|76|76.54|76.04|76.55|76.05|76.5|76|7
1736760820000|2025-01-13 09:33:40|74.17|73.67|74.17|73.67|74.19|73.69|74.15|73.65|16
1736760830000|2025-01-13 09:33:50|74.19|73.69|74.12|73.62|74.19|73.69|74.12|73.62|10
1736749860000|2025-01-13 06:31:00|76.53|76.03|76.5|76|76.53|76.03|76.5|76|5
1736760840000|2025-01-13 09:34:00|74.13|73.63|74.29|73.79|74.29|73.79|74.13|73.63|15
1736749870000|2025-01-13 06:31:10|76.51|76.01|76.53|76.03|76.59|76.09|76.51|76.01|13
1736760850000|2025-01-13 09:34:10|74.3|73.8|74.37|73.87|74.38|73.88|74.3|73.8|16
1736749880000|2025-01-13 06:31:20|76.54|76.04|76.52|76.02|76.54|76.04|76.51|76.01|6
1736760860000|2025-01-13 09:34:20|74.36|73.86|74.3|73.8|74.36|73.86|74.28|73.78|22
1736749890000|2025-01-13 06:31:30|76.51|76.01|76.5|76|76.52|76.02|76.49|75.99|8
1736760870000|2025-01-13 09:34:30|74.31|73.81|74.18|73.68|74.34|73.84|74.18|73.68|19
1736749900000|2025-01-13 06:31:40|76.51|76.01|76.47|75.97|76.51|76.01|76.46|75.96|8
1736760880000|2025-01-13 09:34:40|74.17|73.67|74.19|73.69|74.21|73.71|74.17|73.67|13
1736749910000|2025-01-13 06:31:50|76.46|75.96|76.43|75.93|76.46|75.96|76.43|75.93|3
1736760890000|2025-01-13 09:34:50|74.2|73.7|74.17|73.67|74.22|73.72|74.17|73.67|10
1736749920000|2025-01-13 06:32:00|76.42|75.92|76.43|75.93|76.48|75.98|76.42|75.92|8
1736760900000|2025-01-13 09:35:00|74.18|73.68|74.31|73.81|74.31|73.81|74.18|73.68|13
1736760910000|2025-01-13 09:35:10|74.33|73.83|74.39|73.89|74.39|73.89|74.33|73.83|14
1736749930000|2025-01-13 06:32:10|76.42|75.92|76.33|75.83|76.42|75.92|76.33|75.83|8
1736760920000|2025-01-13 09:35:20|74.38|73.88|74.48|73.98|74.48|73.98|74.38|73.88|9
1736749940000|2025-01-13 06:32:20|76.34|75.84|76.33|75.83|76.34|75.84|76.32|75.82|7
1736760930000|2025-01-13 09:35:30|74.47|73.97|74.47|73.97|74.48|73.98|74.46|73.96|5
1736749950000|2025-01-13 06:32:30|76.34|75.84|76.34|75.84|76.34|75.84|76.32|75.82|5
1736760940000|2025-01-13 09:35:40|74.48|73.98|74.48|73.98|74.5|74|74.46|73.96|11
1736749960000|2025-01-13 06:32:40|76.32|75.82|76.34|75.84|76.36|75.86|76.32|75.82|8
1736760950000|2025-01-13 09:35:50|74.49|73.99|74.54|74.04|74.55|74.05|74.49|73.99|12
1736749970000|2025-01-13 06:32:50|76.32|75.82|76.34|75.84|76.34|75.84|76.31|75.81|6
1736760960000|2025-01-13 09:36:00|74.55|74.05|74.61|74.11|74.61|74.11|74.55|74.05|14
1736749980000|2025-01-13 06:33:00|76.35|75.85|76.31|75.81|76.35|75.85|76.29|75.79|8
1736760970000|2025-01-13 09:36:10|74.62|74.12|74.61|74.11|74.63|74.13|74.59|74.09|6
1736749990000|2025-01-13 06:33:10|76.29|75.79|76.32|75.82|76.32|75.82|76.29|75.79|10
1736760980000|2025-01-13 09:36:20|74.6|74.1|74.6|74.1|74.6|74.1|74.55|74.05|10
1736750000000|2025-01-13 06:33:20|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1736760990000|2025-01-13 09:36:30|74.62|74.12|74.63|74.13|74.63|74.13|74.6|74.1|5
1736750010000|2025-01-13 06:33:30|76.32|75.82|76.32|75.82|76.32|75.82|76.3|75.8|5
1736761000000|2025-01-13 09:36:40|74.67|74.17|74.72|74.22|74.72|74.22|74.67|74.17|2
1736750020000|2025-01-13 06:33:40|76.3|75.8|76.31|75.81|76.31|75.81|76.3|75.8|2
1736761010000|2025-01-13 09:36:50|74.73|74.23|74.71|74.21|74.74|74.24|74.7|74.2|6
1736750030000|2025-01-13 06:33:50|76.33|75.83|76.34|75.84|76.37|75.87|76.33|75.83|7
1736761020000|2025-01-13 09:37:00|74.73|74.23|74.68|74.18|74.73|74.23|74.67|74.17|10
1736750040000|2025-01-13 06:34:00|76.33|75.83|76.34|75.84|76.34|75.84|76.31|75.81|8
1736761030000|2025-01-13 09:37:10|74.7|74.2|74.78|74.28|74.79|74.29|74.7|74.2|14
1736750050000|2025-01-13 06:34:10|76.35|75.85|76.33|75.83|76.4|75.9|76.33|75.83|10
1736761040000|2025-01-13 09:37:20|74.77|74.27|74.88|74.38|74.88|74.38|74.77|74.27|13
1736750060000|2025-01-13 06:34:20|76.32|75.82|76.35|75.85|76.35|75.85|76.32|75.82|4
1736761050000|2025-01-13 09:37:30|74.89|74.39|74.86|74.36|74.89|74.39|74.81|74.31|11
1736750070000|2025-01-13 06:34:30|76.34|75.84|76.33|75.83|76.38|75.88|76.33|75.83|7
1736761060000|2025-01-13 09:37:40|74.87|74.37|74.87|74.37|74.87|74.37|74.86|74.36|3
1736750080000|2025-01-13 06:34:40|76.32|75.82|76.31|75.81|76.32|75.82|76.29|75.79|8
1736761070000|2025-01-13 09:37:50|74.89|74.39|74.91|74.41|74.91|74.41|74.89|74.39|7
1736750090000|2025-01-13 06:34:50|76.3|75.8|76.25|75.75|76.3|75.8|76.25|75.75|6
1736761080000|2025-01-13 09:38:00|74.9|74.4|74.94|74.44|74.94|74.44|74.9|74.4|8
1736750100000|2025-01-13 06:35:00|76.24|75.74|76.12|75.62|76.25|75.75|76.09|75.59|22
1736761090000|2025-01-13 09:38:10|74.95|74.45|74.99|74.49|75.01|74.51|74.95|74.45|12
1736750110000|2025-01-13 06:35:10|76.14|75.64|76.13|75.63|76.17|75.67|76.11|75.61|14
1736761100000|2025-01-13 09:38:20|74.98|74.48|74.95|74.45|74.98|74.48|74.95|74.45|3
1736750120000|2025-01-13 06:35:20|76.14|75.64|76.14|75.64|76.15|75.65|76.1|75.6|10
1736761110000|2025-01-13 09:38:30|74.96|74.46|74.97|74.47|75|74.5|74.96|74.46|12
1736750130000|2025-01-13 06:35:30|76.15|75.65|76.14|75.64|76.17|75.67|76.14|75.64|8
1736761120000|2025-01-13 09:38:40|74.96|74.46|74.96|74.46|74.97|74.47|74.95|74.45|7
1736750140000|2025-01-13 06:35:40|76.12|75.62|76.04|75.54|76.12|75.62|76.04|75.54|10
1736761130000|2025-01-13 09:38:50|74.95|74.45|74.96|74.46|74.98|74.48|74.94|74.44|11
1736750150000|2025-01-13 06:35:50|76.03|75.53|76.03|75.53|76.04|75.54|76.01|75.51|6
1736761140000|2025-01-13 09:39:00|74.97|74.47|74.97|74.47|74.97|74.47|74.96|74.46|5
1736750160000|2025-01-13 06:36:00|76.04|75.54|76.06|75.56|76.06|75.56|76.01|75.51|18
1736761150000|2025-01-13 09:39:10|74.98|74.48|74.95|74.45|74.99|74.49|74.95|74.45|12
1736750170000|2025-01-13 06:36:10|76.08|75.58|76.05|75.55|76.1|75.6|76.05|75.55|17
1736761160000|2025-01-13 09:39:20|74.96|74.46|74.96|74.46|74.98|74.48|74.96|74.46|6
1736750180000|2025-01-13 06:36:20|76.07|75.57|76.11|75.61|76.16|75.66|76.07|75.57|18
1736761170000|2025-01-13 09:39:30|74.97|74.47|74.9|74.4|74.99|74.49|74.89|74.39|15
1736750190000|2025-01-13 06:36:30|76.1|75.6|76.03|75.53|76.11|75.61|76.01|75.51|13
1736761180000|2025-01-13 09:39:40|74.89|74.39|74.88|74.38|74.9|74.4|74.88|74.38|8
1736750200000|2025-01-13 06:36:40|76.04|75.54|76.01|75.51|76.04|75.54|76.01|75.51|8
1736761190000|2025-01-13 09:39:50|74.89|74.39|74.94|74.44|74.97|74.47|74.89|74.39|12
1736750210000|2025-01-13 06:36:50|76|75.5|75.98|75.48|76|75.5|75.93|75.43|11
1736750220000|2025-01-13 06:37:00|75.96|75.46|75.91|75.41|75.96|75.46|75.91|75.41|10
1736761200000|2025-01-13 09:40:00|74.96|74.46|74.96|74.46|74.98|74.48|74.96|74.46|8
1736750230000|2025-01-13 06:37:10|75.9|75.4|76.02|75.52|76.02|75.52|75.89|75.39|17
1736761210000|2025-01-13 09:40:10|74.97|74.47|74.98|74.48|74.99|74.49|74.97|74.47|4
1736750240000|2025-01-13 06:37:20|76.01|75.51|76.01|75.51|76.03|75.53|75.95|75.45|15
1736761220000|2025-01-13 09:40:20|74.99|74.49|75.01|74.51|75.05|74.55|74.99|74.49|9
1736750250000|2025-01-13 06:37:30|76.02|75.52|76.03|75.53|76.06|75.56|76.02|75.52|10
1736761230000|2025-01-13 09:40:30|75.02|74.52|75.07|74.57|75.08|74.58|75.01|74.51|9
1736750260000|2025-01-13 06:37:40|76.04|75.54|76.02|75.52|76.05|75.55|76.02|75.52|8
1736761240000|2025-01-13 09:40:40|75.06|74.56|74.98|74.48|75.06|74.56|74.98|74.48|7
1736750270000|2025-01-13 06:37:50|76.03|75.53|75.99|75.49|76.03|75.53|75.98|75.48|4
1736761250000|2025-01-13 09:40:50|74.97|74.47|74.96|74.46|74.98|74.48|74.96|74.46|6
1736750280000|2025-01-13 06:38:00|75.98|75.48|75.94|75.44|76|75.5|75.92|75.42|15
1736761260000|2025-01-13 09:41:00|74.95|74.45|74.95|74.45|74.96|74.46|74.91|74.41|10
1736750290000|2025-01-13 06:38:10|75.95|75.45|76|75.5|76.03|75.53|75.95|75.45|10
1736761270000|2025-01-13 09:41:10|74.94|74.44|74.97|74.47|74.97|74.47|74.92|74.42|9
1736750300000|2025-01-13 06:38:20|76.01|75.51|75.99|75.49|76.01|75.51|75.94|75.44|11
1736761280000|2025-01-13 09:41:20|74.96|74.46|74.96|74.46|74.96|74.46|74.96|74.46|1
1736750310000|2025-01-13 06:38:30|76|75.5|76.04|75.54|76.04|75.54|76|75.5|5
1736761290000|2025-01-13 09:41:30|74.95|74.45|74.92|74.42|74.98|74.48|74.92|74.42|12
1736750320000|2025-01-13 06:38:40|76.05|75.55|76.05|75.55|76.07|75.57|76.05|75.55|7
1736761300000|2025-01-13 09:41:40|74.94|74.44|74.92|74.42|74.96|74.46|74.92|74.42|6
1736750330000|2025-01-13 06:38:50|76.04|75.54|75.97|75.47|76.04|75.54|75.96|75.46|7
1736761310000|2025-01-13 09:41:50|74.91|74.41|74.91|74.41|74.91|74.41|74.91|74.41|1
1736750340000|2025-01-13 06:39:00|75.98|75.48|76.12|75.62|76.12|75.62|75.98|75.48|12
1736761320000|2025-01-13 09:42:00|74.9|74.4|74.85|74.35|74.9|74.4|74.85|74.35|8
1736750350000|2025-01-13 06:39:10|76.11|75.61|76.12|75.62|76.12|75.62|76.1|75.6|9
1736761330000|2025-01-13 09:42:10|74.86|74.36|74.86|74.36|74.87|74.37|74.85|74.35|5
1736750360000|2025-01-13 06:39:20|76.13|75.63|76.13|75.63|76.17|75.67|76.1|75.6|17
1736761340000|2025-01-13 09:42:20|74.85|74.35|74.86|74.36|74.86|74.36|74.82|74.32|10
1736750370000|2025-01-13 06:39:30|76.14|75.64|76.08|75.58|76.16|75.66|76.08|75.58|12
1736761350000|2025-01-13 09:42:30|74.85|74.35|74.82|74.32|74.86|74.36|74.81|74.31|7
1736750380000|2025-01-13 06:39:40|76.09|75.59|76.07|75.57|76.13|75.63|76.04|75.54|11
1736761360000|2025-01-13 09:42:40|74.8|74.3|74.79|74.29|74.8|74.3|74.77|74.27|6
1736750390000|2025-01-13 06:39:50|76.09|75.59|76.09|75.59|76.11|75.61|76.08|75.58|7
1736761370000|2025-01-13 09:42:50|74.8|74.3|74.81|74.31|74.81|74.31|74.8|74.3|8
1736761380000|2025-01-13 09:43:00|74.8|74.3|74.74|74.24|74.8|74.3|74.74|74.24|10
1736750400000|2025-01-13 06:40:00|76.08|75.58|76.07|75.57|76.08|75.58|76.04|75.54|5
1736761390000|2025-01-13 09:43:10|74.75|74.25|74.79|74.29|74.8|74.3|74.75|74.25|10
1736750410000|2025-01-13 06:40:10|76.08|75.58|76.07|75.57|76.09|75.59|76.04|75.54|16
1736761400000|2025-01-13 09:43:20|74.8|74.3|74.8|74.3|74.81|74.31|74.8|74.3|3
1736750420000|2025-01-13 06:40:20|76.08|75.58|76.1|75.6|76.14|75.64|76.04|75.54|22
1736761410000|2025-01-13 09:43:30|74.81|74.31|74.8|74.3|74.81|74.31|74.79|74.29|4
1736750430000|2025-01-13 06:40:30|76.09|75.59|76.14|75.64|76.14|75.64|76.09|75.59|5
1736761420000|2025-01-13 09:43:40|74.79|74.29|74.72|74.22|74.8|74.3|74.71|74.21|11
1736750440000|2025-01-13 06:40:40|76.15|75.65|76.18|75.68|76.18|75.68|76.15|75.65|6
1736761430000|2025-01-13 09:43:50|74.73|74.23|74.73|74.23|74.73|74.23|74.73|74.23|1
1736750450000|2025-01-13 06:40:50|76.19|75.69|76.18|75.68|76.19|75.69|76.18|75.68|6
1736761440000|2025-01-13 09:44:00|74.75|74.25|74.75|74.25|74.76|74.26|74.75|74.25|3
1736750460000|2025-01-13 06:41:00|76.19|75.69|76.14|75.64|76.2|75.7|76.14|75.64|6
1736761450000|2025-01-13 09:44:10|74.76|74.26|74.76|74.26|74.76|74.26|74.75|74.25|3
1736750470000|2025-01-13 06:41:10|76.13|75.63|76.1|75.6|76.13|75.63|76.09|75.59|6
1736761460000|2025-01-13 09:44:20|74.78|74.28|74.79|74.29|74.79|74.29|74.77|74.27|4
1736750480000|2025-01-13 06:41:20|76.09|75.59|76.05|75.55|76.09|75.59|76.04|75.54|10
1736761480000|2025-01-13 09:44:40|74.8|74.3|74.8|74.3|74.81|74.31|74.8|74.3|3
1736750490000|2025-01-13 06:41:30|76.06|75.56|76.03|75.53|76.07|75.57|76.03|75.53|7
1736761490000|2025-01-13 09:44:50|74.79|74.29|74.72|74.22|74.79|74.29|74.72|74.22|7
1736750500000|2025-01-13 06:41:40|76.04|75.54|76.07|75.57|76.1|75.6|76.04|75.54|8
1736761500000|2025-01-13 09:45:00|74.73|74.23|74.77|74.27|74.77|74.27|74.72|74.22|10
1736750510000|2025-01-13 06:41:50|76.08|75.58|76.07|75.57|76.1|75.6|76.04|75.54|8
1736761510000|2025-01-13 09:45:10|74.76|74.26|74.71|74.21|74.76|74.26|74.7|74.2|13
1736750520000|2025-01-13 06:42:00|76.08|75.58|76.09|75.59|76.09|75.59|76.08|75.58|2
1736761520000|2025-01-13 09:45:20|74.7|74.2|74.74|74.24|74.76|74.26|74.69|74.19|11
1736750530000|2025-01-13 06:42:10|76.08|75.58|76.04|75.54|76.08|75.58|76.03|75.53|6
1736761530000|2025-01-13 09:45:30|74.75|74.25|74.79|74.29|74.81|74.31|74.75|74.25|16
1736750540000|2025-01-13 06:42:20|76.02|75.52|75.96|75.46|76.03|75.53|75.96|75.46|10
1736761540000|2025-01-13 09:45:40|74.8|74.3|74.75|74.25|74.8|74.3|74.74|74.24|14
1736750550000|2025-01-13 06:42:30|75.97|75.47|76.01|75.51|76.01|75.51|75.97|75.47|6
1736761550000|2025-01-13 09:45:50|74.76|74.26|74.72|74.22|74.77|74.27|74.72|74.22|9
1736750560000|2025-01-13 06:42:40|76.02|75.52|76|75.5|76.03|75.53|75.98|75.48|9
1736761560000|2025-01-13 09:46:00|74.71|74.21|74.78|74.28|74.79|74.29|74.67|74.17|17
1736750570000|2025-01-13 06:42:50|76.02|75.52|75.99|75.49|76.02|75.52|75.98|75.48|10
1736761570000|2025-01-13 09:46:10|74.77|74.27|74.72|74.22|74.77|74.27|74.71|74.21|13
1736750580000|2025-01-13 06:43:00|75.98|75.48|75.93|75.43|75.99|75.49|75.92|75.42|12
1736761580000|2025-01-13 09:46:20|74.73|74.23|74.81|74.31|74.81|74.31|74.73|74.23|8
1736750590000|2025-01-13 06:43:10|75.94|75.44|75.93|75.43|75.96|75.46|75.93|75.43|5
1736761590000|2025-01-13 09:46:30|74.79|74.29|74.87|74.37|74.88|74.38|74.79|74.29|11
1736750600000|2025-01-13 06:43:20|75.94|75.44|75.98|75.48|75.98|75.48|75.93|75.43|9
1736761600000|2025-01-13 09:46:40|74.86|74.36|74.79|74.29|74.87|74.37|74.77|74.27|17
1736750610000|2025-01-13 06:43:30|75.99|75.49|76.02|75.52|76.02|75.52|75.99|75.49|4
1736761610000|2025-01-13 09:46:50|74.78|74.28|74.82|74.32|74.82|74.32|74.78|74.28|7
1736750620000|2025-01-13 06:43:40|76.06|75.56|76.09|75.59|76.1|75.6|76.06|75.56|5
1736761620000|2025-01-13 09:47:00|74.83|74.33|74.9|74.4|74.91|74.41|74.83|74.33|14
1736750630000|2025-01-13 06:43:50|76.06|75.56|76.03|75.53|76.06|75.56|76.01|75.51|8
1736761630000|2025-01-13 09:47:10|74.89|74.39|74.89|74.39|74.9|74.4|74.86|74.36|13
1736750640000|2025-01-13 06:44:00|76.02|75.52|76.01|75.51|76.03|75.53|76|75.5|5
1736761640000|2025-01-13 09:47:20|74.9|74.4|74.92|74.42|74.92|74.42|74.89|74.39|9
1736750650000|2025-01-13 06:44:10|76|75.5|76.01|75.51|76.01|75.51|75.99|75.49|4
1736761650000|2025-01-13 09:47:30|74.93|74.43|74.89|74.39|74.93|74.43|74.89|74.39|7
1736750660000|2025-01-13 06:44:20|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1736761660000|2025-01-13 09:47:40|74.9|74.4|74.91|74.41|74.92|74.42|74.89|74.39|12
1736750670000|2025-01-13 06:44:30|76|75.5|76|75.5|76.01|75.51|76|75.5|3
1736761670000|2025-01-13 09:47:50|74.9|74.4|74.92|74.42|74.92|74.42|74.9|74.4|3
1736750680000|2025-01-13 06:44:40|75.99|75.49|76.07|75.57|76.07|75.57|75.98|75.48|12
1736761680000|2025-01-13 09:48:00|74.93|74.43|74.96|74.46|74.97|74.47|74.92|74.42|15
1736750690000|2025-01-13 06:44:50|76.08|75.58|76.08|75.58|76.08|75.58|76.06|75.56|5
1736761690000|2025-01-13 09:48:10|74.97|74.47|74.97|74.47|75|74.5|74.97|74.47|7
1736761700000|2025-01-13 09:48:20|74.98|74.48|75.01|74.51|75.01|74.51|74.96|74.46|8
1736750700000|2025-01-13 06:45:00|76.09|75.59|75.99|75.49|76.09|75.59|75.97|75.47|11
1736761710000|2025-01-13 09:48:30|75.02|74.52|75.01|74.51|75.02|74.52|75.01|74.51|2
1736750710000|2025-01-13 06:45:10|75.97|75.47|75.98|75.48|75.98|75.48|75.93|75.43|9
1736761720000|2025-01-13 09:48:40|75|74.5|75.01|74.51|75.01|74.51|74.98|74.48|6
1736750720000|2025-01-13 06:45:20|75.99|75.49|76.04|75.54|76.06|75.56|75.98|75.48|11
1736761730000|2025-01-13 09:48:50|75|74.5|75|74.5|75|74.5|74.97|74.47|7
1736750730000|2025-01-13 06:45:30|76.05|75.55|75.95|75.45|76.06|75.56|75.95|75.45|12
1736761740000|2025-01-13 09:49:00|74.99|74.49|74.87|74.37|75|74.5|74.87|74.37|13
1736750740000|2025-01-13 06:45:40|75.94|75.44|75.93|75.43|75.97|75.47|75.93|75.43|7
1736761750000|2025-01-13 09:49:10|74.88|74.38|74.9|74.4|74.92|74.42|74.88|74.38|8
1736750750000|2025-01-13 06:45:50|75.94|75.44|75.93|75.43|75.97|75.47|75.91|75.41|12
1736761760000|2025-01-13 09:49:20|74.91|74.41|74.96|74.46|74.97|74.47|74.91|74.41|10
1736750760000|2025-01-13 06:46:00|75.92|75.42|75.93|75.43|75.93|75.43|75.89|75.39|11
1736761770000|2025-01-13 09:49:30|74.95|74.45|74.96|74.46|74.97|74.47|74.9|74.4|13
1736750770000|2025-01-13 06:46:10|75.92|75.42|75.91|75.41|75.93|75.43|75.88|75.38|11
1736761780000|2025-01-13 09:49:40|74.97|74.47|74.92|74.42|74.97|74.47|74.91|74.41|10
1736750780000|2025-01-13 06:46:20|75.89|75.39|75.91|75.41|75.91|75.41|75.89|75.39|5
1736761790000|2025-01-13 09:49:50|74.91|74.41|74.91|74.41|74.92|74.42|74.9|74.4|5
1736750790000|2025-01-13 06:46:30|75.92|75.42|75.88|75.38|75.92|75.42|75.88|75.38|7
1736750800000|2025-01-13 06:46:40|75.89|75.39|75.89|75.39|75.91|75.41|75.84|75.34|12
1736761800000|2025-01-13 09:50:00|74.92|74.42|74.89|74.39|74.92|74.42|74.89|74.39|6
1736750810000|2025-01-13 06:46:50|75.88|75.38|75.83|75.33|75.88|75.38|75.83|75.33|7
1736761810000|2025-01-13 09:50:10|74.87|74.37|74.95|74.45|74.95|74.45|74.87|74.37|9
1736750820000|2025-01-13 06:47:00|75.82|75.32|75.71|75.21|75.82|75.32|75.65|75.15|20
1736761820000|2025-01-13 09:50:20|74.96|74.46|74.88|74.38|74.96|74.46|74.88|74.38|10
1736750830000|2025-01-13 06:47:10|75.72|75.22|75.8|75.3|75.86|75.36|75.72|75.22|28
1736761830000|2025-01-13 09:50:30|74.87|74.37|74.86|74.36|74.87|74.37|74.86|74.36|2
1736750840000|2025-01-13 06:47:20|75.78|75.28|75.75|75.25|75.8|75.3|75.74|75.24|22
1736761840000|2025-01-13 09:50:40|74.87|74.37|74.86|74.36|74.87|74.37|74.86|74.36|2
1736750850000|2025-01-13 06:47:30|75.74|75.24|75.7|75.2|75.74|75.24|75.69|75.19|22
1736761850000|2025-01-13 09:50:50|74.87|74.37|74.93|74.43|74.96|74.46|74.87|74.37|12
1736750860000|2025-01-13 06:47:40|75.71|75.21|75.62|75.12|75.72|75.22|75.62|75.12|15
1736761860000|2025-01-13 09:51:00|74.92|74.42|74.88|74.38|74.93|74.43|74.87|74.37|10
1736750870000|2025-01-13 06:47:50|75.63|75.13|75.62|75.12|75.63|75.13|75.61|75.11|12
1736761870000|2025-01-13 09:51:10|74.87|74.37|74.84|74.34|74.87|74.37|74.84|74.34|5
1736750880000|2025-01-13 06:48:00|75.61|75.11|75.71|75.21|75.71|75.21|75.61|75.11|16
1736761880000|2025-01-13 09:51:20|74.83|74.33|74.86|74.36|74.86|74.36|74.83|74.33|4
1736750890000|2025-01-13 06:48:10|75.72|75.22|75.69|75.19|75.75|75.25|75.69|75.19|10
1736761890000|2025-01-13 09:51:30|74.83|74.33|74.81|74.31|74.83|74.33|74.81|74.31|4
1736750900000|2025-01-13 06:48:20|75.67|75.17|75.7|75.2|75.72|75.22|75.64|75.14|21
1736761900000|2025-01-13 09:51:40|74.79|74.29|74.79|74.29|74.82|74.32|74.77|74.27|16
1736750910000|2025-01-13 06:48:30|75.71|75.21|75.73|75.23|75.75|75.25|75.69|75.19|12
1736761910000|2025-01-13 09:51:50|74.8|74.3|74.82|74.32|74.83|74.33|74.8|74.3|9
1736750920000|2025-01-13 06:48:40|75.71|75.21|75.73|75.23|75.73|75.23|75.66|75.16|13
1736761920000|2025-01-13 09:52:00|74.81|74.31|74.73|74.23|74.81|74.31|74.72|74.22|12
1736750930000|2025-01-13 06:48:50|75.72|75.22|75.69|75.19|75.72|75.22|75.69|75.19|5
1736761930000|2025-01-13 09:52:10|74.72|74.22|74.73|74.23|74.76|74.26|74.71|74.21|12
1736750940000|2025-01-13 06:49:00|75.68|75.18|75.78|75.28|75.78|75.28|75.63|75.13|15
1736761940000|2025-01-13 09:52:20|74.75|74.25|74.75|74.25|74.78|74.28|74.72|74.22|14
1736750950000|2025-01-13 06:49:10|75.79|75.29|75.84|75.34|75.84|75.34|75.78|75.28|10
1736761950000|2025-01-13 09:52:30|74.76|74.26|74.73|74.23|74.76|74.26|74.73|74.23|6
1736750960000|2025-01-13 06:49:20|75.85|75.35|75.9|75.4|75.91|75.41|75.85|75.35|9
1736761960000|2025-01-13 09:52:40|74.72|74.22|74.76|74.26|74.76|74.26|74.69|74.19|8
1736750970000|2025-01-13 06:49:30|75.89|75.39|75.83|75.33|75.89|75.39|75.8|75.3|12
1736761970000|2025-01-13 09:52:50|74.77|74.27|74.81|74.31|74.82|74.32|74.77|74.27|6
1736750980000|2025-01-13 06:49:40|75.82|75.32|75.7|75.2|75.82|75.32|75.67|75.17|18
1736761980000|2025-01-13 09:53:00|74.82|74.32|74.89|74.39|74.9|74.4|74.82|74.32|7
1736750990000|2025-01-13 06:49:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|4
1736761990000|2025-01-13 09:53:10|74.9|74.4|74.9|74.4|74.9|74.4|74.9|74.4|1
1736762000000|2025-01-13 09:53:20|74.87|74.37|74.92|74.42|74.92|74.42|74.87|74.37|5
1736751000000|2025-01-13 06:50:00|75.65|75.15|75.69|75.19|75.69|75.19|75.64|75.14|7
1736762010000|2025-01-13 09:53:30|74.91|74.41|74.91|74.41|74.91|74.41|74.91|74.41|1
1736751010000|2025-01-13 06:50:10|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|5
1736762020000|2025-01-13 09:53:40|74.9|74.4|74.9|74.4|74.9|74.4|74.89|74.39|9
1736751020000|2025-01-13 06:50:20|75.73|75.23|75.69|75.19|75.78|75.28|75.69|75.19|14
1736762030000|2025-01-13 09:53:50|74.88|74.38|74.92|74.42|74.93|74.43|74.88|74.38|10
1736751030000|2025-01-13 06:50:30|75.7|75.2|75.55|75.05|75.7|75.2|75.54|75.04|12
1736762040000|2025-01-13 09:54:00|74.93|74.43|74.89|74.39|74.93|74.43|74.88|74.38|9
1736751040000|2025-01-13 06:50:40|75.54|75.04|75.55|75.05|75.6|75.1|75.54|75.04|13
1736762050000|2025-01-13 09:54:10|74.87|74.37|74.89|74.39|74.89|74.39|74.87|74.37|6
1736751050000|2025-01-13 06:50:50|75.56|75.06|75.6|75.1|75.62|75.12|75.56|75.06|10
1736762060000|2025-01-13 09:54:20|74.88|74.38|74.82|74.32|74.88|74.38|74.82|74.32|8
1736751060000|2025-01-13 06:51:00|75.61|75.11|75.54|75.04|75.63|75.13|75.53|75.03|14
1736762070000|2025-01-13 09:54:30|74.81|74.31|74.8|74.3|74.82|74.32|74.8|74.3|4
1736751070000|2025-01-13 06:51:10|75.53|75.03|75.53|75.03|75.55|75.05|75.53|75.03|4
1736762080000|2025-01-13 09:54:40|74.79|74.29|74.76|74.26|74.79|74.29|74.75|74.25|8
1736751080000|2025-01-13 06:51:20|75.54|75.04|75.47|74.97|75.56|75.06|75.47|74.97|14
1736762090000|2025-01-13 09:54:50|74.75|74.25|74.73|74.23|74.76|74.26|74.73|74.23|9
1736751090000|2025-01-13 06:51:30|75.48|74.98|75.46|74.96|75.5|75|75.46|74.96|9
1736762100000|2025-01-13 09:55:00|74.7|74.2|74.71|74.21|74.71|74.21|74.7|74.2|4
1736751100000|2025-01-13 06:51:40|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1736762110000|2025-01-13 09:55:10|74.7|74.2|74.67|74.17|74.7|74.2|74.67|74.17|6
1736751120000|2025-01-13 06:52:00|75.47|74.97|75.55|75.05|75.55|75.05|75.47|74.97|15
1736762120000|2025-01-13 09:55:20|74.66|74.16|74.67|74.17|74.67|74.17|74.65|74.15|5
1736751130000|2025-01-13 06:52:10|75.57|75.07|75.5|75|75.57|75.07|75.5|75|12
1736762130000|2025-01-13 09:55:30|74.66|74.16|74.62|74.12|74.67|74.17|74.62|74.12|6
1736751140000|2025-01-13 06:52:20|75.49|74.99|75.55|75.05|75.55|75.05|75.48|74.98|8
1736762140000|2025-01-13 09:55:40|74.63|74.13|74.6|74.1|74.63|74.13|74.6|74.1|4
1736751150000|2025-01-13 06:52:30|75.56|75.06|75.61|75.11|75.62|75.12|75.56|75.06|12
1736762150000|2025-01-13 09:55:50|74.61|74.11|74.61|74.11|74.63|74.13|74.61|74.11|7
1736751160000|2025-01-13 06:52:40|75.62|75.12|75.52|75.02|75.63|75.13|75.52|75.02|11
1736762160000|2025-01-13 09:56:00|74.6|74.1|74.62|74.12|74.62|74.12|74.6|74.1|3
1736751170000|2025-01-13 06:52:50|75.51|75.01|75.53|75.03|75.53|75.03|75.49|74.99|10
1736762170000|2025-01-13 09:56:10|74.61|74.11|74.63|74.13|74.63|74.13|74.61|74.11|3
1736751180000|2025-01-13 06:53:00|75.54|75.04|75.53|75.03|75.59|75.09|75.52|75.02|13
1736762180000|2025-01-13 09:56:20|74.62|74.12|74.64|74.14|74.68|74.18|74.62|74.12|7
1736751190000|2025-01-13 06:53:10|75.52|75.02|75.48|74.98|75.54|75.04|75.48|74.98|9
1736762190000|2025-01-13 09:56:30|74.65|74.15|74.69|74.19|74.7|74.2|74.65|74.15|6
1736751200000|2025-01-13 06:53:20|75.49|74.99|75.46|74.96|75.53|75.03|75.46|74.96|12
1736762200000|2025-01-13 09:56:40|74.68|74.18|74.68|74.18|74.68|74.18|74.68|74.18|1
1736751210000|2025-01-13 06:53:30|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1736762210000|2025-01-13 09:56:50|74.67|74.17|74.63|74.13|74.67|74.17|74.63|74.13|8
1736751220000|2025-01-13 06:53:40|75.44|74.94|75.43|74.93|75.44|74.94|75.43|74.93|2
1736762220000|2025-01-13 09:57:00|74.64|74.14|74.64|74.14|74.66|74.16|74.63|74.13|8
1736751230000|2025-01-13 06:53:50|75.44|74.94|75.37|74.87|75.44|74.94|75.37|74.87|6
1736762230000|2025-01-13 09:57:10|74.65|74.15|74.62|74.12|74.65|74.15|74.6|74.1|9
1736751240000|2025-01-13 06:54:00|75.36|74.86|75.37|74.87|75.38|74.88|75.36|74.86|9
1736762240000|2025-01-13 09:57:20|74.63|74.13|74.7|74.2|74.7|74.2|74.63|74.13|8
1736751250000|2025-01-13 06:54:10|75.36|74.86|75.27|74.77|75.36|74.86|75.26|74.76|12
1736762250000|2025-01-13 09:57:30|74.71|74.21|74.69|74.19|74.72|74.22|74.69|74.19|7
1736751260000|2025-01-13 06:54:20|75.26|74.76|75.31|74.81|75.31|74.81|75.26|74.76|6
1736762260000|2025-01-13 09:57:40|74.68|74.18|74.67|74.17|74.68|74.18|74.67|74.17|4
1736751270000|2025-01-13 06:54:30|75.32|74.82|75.32|74.82|75.35|74.85|75.31|74.81|9
1736762270000|2025-01-13 09:57:50|74.68|74.18|74.69|74.19|74.69|74.19|74.68|74.18|4
1736751280000|2025-01-13 06:54:40|75.34|74.84|75.34|74.84|75.34|74.84|75.34|74.84|1
1736762280000|2025-01-13 09:58:00|74.7|74.2|74.71|74.21|74.71|74.21|74.69|74.19|6
1736751290000|2025-01-13 06:54:50|75.32|74.82|75.29|74.79|75.32|74.82|75.28|74.78|6
1736762290000|2025-01-13 09:58:10|74.72|74.22|74.72|74.22|74.72|74.22|74.71|74.21|5
1736751300000|2025-01-13 06:55:00|75.28|74.78|75.3|74.8|75.31|74.81|75.26|74.76|8
1736762300000|2025-01-13 09:58:20|74.74|74.24|74.72|74.22|74.76|74.26|74.72|74.22|5
1736751310000|2025-01-13 06:55:10|75.32|74.82|75.31|74.81|75.33|74.83|75.31|74.81|5
1736762310000|2025-01-13 09:58:30|74.75|74.25|74.72|74.22|74.76|74.26|74.72|74.22|5
1736751320000|2025-01-13 06:55:20|75.32|74.82|75.29|74.79|75.32|74.82|75.29|74.79|7
1736762330000|2025-01-13 09:58:50|74.73|74.23|74.78|74.28|74.78|74.28|74.73|74.23|7
1736751330000|2025-01-13 06:55:30|75.28|74.78|75.24|74.74|75.28|74.78|75.21|74.71|10
1736762340000|2025-01-13 09:59:00|74.77|74.27|74.79|74.29|74.79|74.29|74.76|74.26|11
1736751340000|2025-01-13 06:55:40|75.23|74.73|75.29|74.79|75.33|74.83|75.23|74.73|14
1736762350000|2025-01-13 09:59:10|74.8|74.3|74.79|74.29|74.81|74.31|74.77|74.27|8
1736751350000|2025-01-13 06:55:50|75.28|74.78|75.29|74.79|75.29|74.79|75.28|74.78|6
1736762360000|2025-01-13 09:59:20|74.78|74.28|74.77|74.27|74.78|74.28|74.77|74.27|2
1736751360000|2025-01-13 06:56:00|75.3|74.8|75.31|74.81|75.36|74.86|75.28|74.78|15
1736762370000|2025-01-13 09:59:30|74.76|74.26|74.73|74.23|74.76|74.26|74.72|74.22|5
1736751370000|2025-01-13 06:56:10|75.3|74.8|75.28|74.78|75.3|74.8|75.25|74.75|15
1736762380000|2025-01-13 09:59:40|74.75|74.25|74.75|74.25|74.75|74.25|74.75|74.25|1
1736751380000|2025-01-13 06:56:20|75.29|74.79|75.37|74.87|75.4|74.9|75.29|74.79|15
1736762390000|2025-01-13 09:59:50|74.74|74.24|74.73|74.23|74.74|74.24|74.72|74.22|3
1736751390000|2025-01-13 06:56:30|75.36|74.86|75.43|74.93|75.44|74.94|75.36|74.86|10
1736762400000|2025-01-13 10:00:00|74.76|74.26|74.72|74.22|74.77|74.27|74.72|74.22|6
1736751400000|2025-01-13 06:56:40|75.44|74.94|75.38|74.88|75.44|74.94|75.37|74.87|15
1736762410000|2025-01-13 10:00:10|74.73|74.23|74.71|74.21|74.75|74.25|74.67|74.17|14
1736751410000|2025-01-13 06:56:50|75.39|74.89|75.44|74.94|75.45|74.95|75.38|74.88|12
1736762420000|2025-01-13 10:00:20|74.7|74.2|74.7|74.2|74.71|74.21|74.69|74.19|11
1736751420000|2025-01-13 06:57:00|75.43|74.93|75.38|74.88|75.43|74.93|75.38|74.88|6
1736762430000|2025-01-13 10:00:30|74.69|74.19|74.6|74.1|74.7|74.2|74.6|74.1|11
1736751430000|2025-01-13 06:57:10|75.39|74.89|75.47|74.97|75.47|74.97|75.39|74.89|14
1736762440000|2025-01-13 10:00:40|74.59|74.09|74.52|74.02|74.59|74.09|74.52|74.02|9
1736751440000|2025-01-13 06:57:20|75.48|74.98|75.55|75.05|75.55|75.05|75.48|74.98|12
1736762450000|2025-01-13 10:00:50|74.51|74.01|74.47|73.97|74.51|74.01|74.47|73.97|5
1736751450000|2025-01-13 06:57:30|75.54|75.04|75.53|75.03|75.54|75.04|75.53|75.03|2
1736762460000|2025-01-13 10:01:00|74.48|73.98|74.52|74.02|74.55|74.05|74.48|73.98|9
1736751460000|2025-01-13 06:57:40|75.54|75.04|75.49|74.99|75.54|75.04|75.47|74.97|9
1736762470000|2025-01-13 10:01:10|74.51|74.01|74.49|73.99|74.52|74.02|74.47|73.97|12
1736751470000|2025-01-13 06:57:50|75.5|75|75.43|74.93|75.5|75|75.43|74.93|7
1736762480000|2025-01-13 10:01:20|74.48|73.98|74.47|73.97|74.49|73.99|74.47|73.97|4
1736751480000|2025-01-13 06:58:00|75.46|74.96|75.55|75.05|75.55|75.05|75.46|74.96|11
1736762490000|2025-01-13 10:01:30|74.48|73.98|74.45|73.95|74.48|73.98|74.45|73.95|4
1736751490000|2025-01-13 06:58:10|75.57|75.07|75.54|75.04|75.6|75.1|75.53|75.03|16
1736762500000|2025-01-13 10:01:40|74.4|73.9|74.49|73.99|74.49|73.99|74.4|73.9|8
1736751500000|2025-01-13 06:58:20|75.55|75.05|75.59|75.09|75.61|75.11|75.55|75.05|9
1736762510000|2025-01-13 10:01:50|74.5|74|74.52|74.02|74.52|74.02|74.49|73.99|5
1736751510000|2025-01-13 06:58:30|75.58|75.08|75.61|75.11|75.61|75.11|75.55|75.05|13
1736762520000|2025-01-13 10:02:00|74.53|74.03|74.52|74.02|74.56|74.06|74.5|74|12
1736751520000|2025-01-13 06:58:40|75.6|75.1|75.56|75.06|75.6|75.1|75.56|75.06|9
1736762530000|2025-01-13 10:02:10|74.46|73.96|74.4|73.9|74.46|73.96|74.39|73.89|14
1736751530000|2025-01-13 06:58:50|75.55|75.05|75.51|75.01|75.55|75.05|75.51|75.01|5
1736762540000|2025-01-13 10:02:20|74.41|73.91|74.37|73.87|74.41|73.91|74.32|73.82|9
1736751540000|2025-01-13 06:59:00|75.5|75|75.51|75.01|75.51|75.01|75.48|74.98|7
1736762550000|2025-01-13 10:02:30|74.38|73.88|74.37|73.87|74.38|73.88|74.37|73.87|2
1736751550000|2025-01-13 06:59:10|75.52|75.02|75.57|75.07|75.57|75.07|75.52|75.02|6
1736762560000|2025-01-13 10:02:40|74.38|73.88|74.39|73.89|74.39|73.89|74.38|73.88|6
1736751560000|2025-01-13 06:59:20|75.56|75.06|75.53|75.03|75.56|75.06|75.53|75.03|9
1736762570000|2025-01-13 10:02:50|74.4|73.9|74.43|73.93|74.45|73.95|74.4|73.9|7
1736751570000|2025-01-13 06:59:30|75.54|75.04|75.58|75.08|75.58|75.08|75.54|75.04|10
1736762580000|2025-01-13 10:03:00|74.42|73.92|74.43|73.93|74.49|73.99|74.41|73.91|16
1736751580000|2025-01-13 06:59:40|75.57|75.07|75.58|75.08|75.62|75.12|75.57|75.07|10
1736762590000|2025-01-13 10:03:10|74.42|73.92|74.36|73.86|74.42|73.92|74.36|73.86|5
1736762600000|2025-01-13 10:03:20|74.35|73.85|74.32|73.82|74.35|73.85|74.32|73.82|6
1736751600000|2025-01-13 07:00:00|75.59|75.09|75.67|75.17|75.67|75.17|75.59|75.09|7
1736762610000|2025-01-13 10:03:30|74.33|73.83|74.31|73.81|74.33|73.83|74.3|73.8|6
1736751610000|2025-01-13 07:00:10|75.68|75.18|75.63|75.13|75.69|75.19|75.63|75.13|9
1736762620000|2025-01-13 10:03:40|74.3|73.8|74.27|73.77|74.3|73.8|74.27|73.77|4
1736751620000|2025-01-13 07:00:20|75.64|75.14|75.72|75.22|75.72|75.22|75.64|75.14|8
1736762630000|2025-01-13 10:03:50|74.29|73.79|74.27|73.77|74.3|73.8|74.27|73.77|5
1736751630000|2025-01-13 07:00:30|75.73|75.23|75.66|75.16|75.73|75.23|75.66|75.16|13
1736762640000|2025-01-13 10:04:00|74.26|73.76|74.39|73.89|74.4|73.9|74.26|73.76|15
1736762650000|2025-01-13 10:04:10|74.38|73.88|74.36|73.86|74.4|73.9|74.34|73.84|13
1736762660000|2025-01-13 10:04:20|74.35|73.85|74.31|73.81|74.35|73.85|74.31|73.81|5
1736762670000|2025-01-13 10:04:30|74.29|73.79|74.29|73.79|74.31|73.81|74.28|73.78|5
1736762680000|2025-01-13 10:04:40|74.28|73.78|74.31|73.81|74.31|73.81|74.22|73.72|12
1736762690000|2025-01-13 10:04:50|74.32|73.82|74.41|73.91|74.41|73.91|74.32|73.82|5
1736762700000|2025-01-13 10:05:00|74.4|73.9|74.39|73.89|74.41|73.91|74.37|73.87|13
1736762710000|2025-01-13 10:05:10|74.37|73.87|74.37|73.87|74.41|73.91|74.37|73.87|12
1736751640000|2025-01-13 07:00:40|75.64|75.14|75.58|75.08|75.64|75.14|75.57|75.07|9
1736762720000|2025-01-13 10:05:20|74.38|73.88|74.35|73.85|74.38|73.88|74.32|73.82|10
1736751650000|2025-01-13 07:00:50|75.59|75.09|75.61|75.11|75.62|75.12|75.59|75.09|14
1736762730000|2025-01-13 10:05:30|74.36|73.86|74.4|73.9|74.44|73.94|74.36|73.86|11
1736751660000|2025-01-13 07:01:00|75.62|75.12|75.61|75.11|75.68|75.18|75.61|75.11|17
1736762740000|2025-01-13 10:05:40|74.41|73.91|74.33|73.83|74.41|73.91|74.32|73.82|17
1736751670000|2025-01-13 07:01:10|75.62|75.12|75.68|75.18|75.69|75.19|75.6|75.1|16
1736762750000|2025-01-13 10:05:50|74.32|73.82|74.29|73.79|74.33|73.83|74.29|73.79|5
1736751680000|2025-01-13 07:01:20|75.69|75.19|75.64|75.14|75.69|75.19|75.64|75.14|12
1736762760000|2025-01-13 10:06:00|74.28|73.78|74.29|73.79|74.29|73.79|74.26|73.76|7
1736751690000|2025-01-13 07:01:30|75.65|75.15|75.67|75.17|75.71|75.21|75.65|75.15|13
1736762770000|2025-01-13 10:06:10|74.31|73.81|74.41|73.91|74.41|73.91|74.3|73.8|12
1736751700000|2025-01-13 07:01:40|75.68|75.18|75.72|75.22|75.73|75.23|75.68|75.18|9
1736762780000|2025-01-13 10:06:20|74.4|73.9|74.44|73.94|74.46|73.96|74.4|73.9|8
1736751710000|2025-01-13 07:01:50|75.73|75.23|75.73|75.23|75.76|75.26|75.72|75.22|10
1736762790000|2025-01-13 10:06:30|74.43|73.93|74.39|73.89|74.43|73.93|74.38|73.88|9
1736751720000|2025-01-13 07:02:00|75.74|75.24|75.68|75.18|75.74|75.24|75.68|75.18|12
1736762800000|2025-01-13 10:06:40|74.38|73.88|74.33|73.83|74.38|73.88|74.32|73.82|8
1736751730000|2025-01-13 07:02:10|75.69|75.19|75.68|75.18|75.72|75.22|75.67|75.17|9
1736762810000|2025-01-13 10:06:50|74.34|73.84|74.33|73.83|74.39|73.89|74.32|73.82|12
1736751740000|2025-01-13 07:02:20|75.67|75.17|75.63|75.13|75.67|75.17|75.63|75.13|5
1736762820000|2025-01-13 10:07:00|74.35|73.85|74.37|73.87|74.4|73.9|74.35|73.85|7
1736751750000|2025-01-13 07:02:30|75.64|75.14|75.65|75.15|75.65|75.15|75.62|75.12|6
1736762830000|2025-01-13 10:07:10|74.36|73.86|74.38|73.88|74.41|73.91|74.36|73.86|11
1736751760000|2025-01-13 07:02:40|75.64|75.14|75.65|75.15|75.65|75.15|75.63|75.13|4
1736762840000|2025-01-13 10:07:20|74.39|73.89|74.39|73.89|74.4|73.9|74.37|73.87|13
1736751770000|2025-01-13 07:02:50|75.66|75.16|75.74|75.24|75.74|75.24|75.66|75.16|9
1736762850000|2025-01-13 10:07:30|74.4|73.9|74.38|73.88|74.4|73.9|74.36|73.86|13
1736751780000|2025-01-13 07:03:00|75.73|75.23|75.69|75.19|75.73|75.23|75.68|75.18|13
1736762860000|2025-01-13 10:07:40|74.39|73.89|74.36|73.86|74.4|73.9|74.35|73.85|7
1736751790000|2025-01-13 07:03:10|75.68|75.18|75.71|75.21|75.73|75.23|75.68|75.18|12
1736762870000|2025-01-13 10:07:50|74.38|73.88|74.35|73.85|74.38|73.88|74.35|73.85|7
1736751800000|2025-01-13 07:03:20|75.7|75.2|75.61|75.11|75.7|75.2|75.61|75.11|14
1736762880000|2025-01-13 10:08:00|74.36|73.86|74.39|73.89|74.4|73.9|74.36|73.86|6
1736751810000|2025-01-13 07:03:30|75.62|75.12|75.64|75.14|75.64|75.14|75.6|75.1|9
1736762890000|2025-01-13 10:08:10|74.4|73.9|74.36|73.86|74.41|73.91|74.36|73.86|9
1736751820000|2025-01-13 07:03:40|75.65|75.15|75.65|75.15|75.68|75.18|75.64|75.14|11
1736762900000|2025-01-13 10:08:20|74.37|73.87|74.39|73.89|74.39|73.89|74.36|73.86|7
1736751830000|2025-01-13 07:03:50|75.64|75.14|75.65|75.15|75.68|75.18|75.64|75.14|10
1736762910000|2025-01-13 10:08:30|74.4|73.9|74.45|73.95|74.45|73.95|74.38|73.88|7
1736751840000|2025-01-13 07:04:00|75.64|75.14|75.76|75.26|75.76|75.26|75.64|75.14|15
1736762920000|2025-01-13 10:08:40|74.42|73.92|74.43|73.93|74.43|73.93|74.38|73.88|16
1736751850000|2025-01-13 07:04:10|75.75|75.25|75.77|75.27|75.77|75.27|75.74|75.24|11
1736762930000|2025-01-13 10:08:50|74.42|73.92|74.37|73.87|74.42|73.92|74.37|73.87|8
1736751870000|2025-01-13 07:04:30|75.82|75.32|75.79|75.29|75.84|75.34|75.79|75.29|6
1736762940000|2025-01-13 10:09:00|74.35|73.85|74.32|73.82|74.35|73.85|74.31|73.81|14
1736751880000|2025-01-13 07:04:40|75.8|75.3|75.73|75.23|75.8|75.3|75.73|75.23|5
1736762950000|2025-01-13 10:09:10|74.31|73.81|74.4|73.9|74.41|73.91|74.31|73.81|11
1736751890000|2025-01-13 07:04:50|75.72|75.22|75.71|75.21|75.72|75.22|75.7|75.2|10
1736762960000|2025-01-13 10:09:20|74.41|73.91|74.49|73.99|74.5|74|74.41|73.91|14
1736751900000|2025-01-13 07:05:00|75.7|75.2|75.6|75.1|75.71|75.21|75.6|75.1|12
1736762970000|2025-01-13 10:09:30|74.5|74|74.5|74|74.51|74.01|74.49|73.99|5
1736751910000|2025-01-13 07:05:10|75.57|75.07|75.54|75.04|75.58|75.08|75.53|75.03|8
1736762980000|2025-01-13 10:09:40|74.49|73.99|74.48|73.98|74.5|74|74.47|73.97|5
1736751920000|2025-01-13 07:05:20|75.53|75.03|75.52|75.02|75.58|75.08|75.52|75.02|14
1736762990000|2025-01-13 10:09:50|74.49|73.99|74.5|74|74.5|74|74.48|73.98|15
1736751930000|2025-01-13 07:05:30|75.53|75.03|75.53|75.03|75.57|75.07|75.53|75.03|7
1736763000000|2025-01-13 10:10:00|74.51|74.01|74.57|74.07|74.58|74.08|74.48|73.98|14
1736751950000|2025-01-13 07:05:50|75.52|75.02|75.47|74.97|75.52|75.02|75.44|74.94|12
1736763010000|2025-01-13 10:10:10|74.56|74.06|74.55|74.05|74.56|74.06|74.51|74.01|10
1736751960000|2025-01-13 07:06:00|75.48|74.98|75.45|74.95|75.48|74.98|75.43|74.93|14
1736763020000|2025-01-13 10:10:20|74.57|74.07|74.6|74.1|74.61|74.11|74.57|74.07|6
1736751970000|2025-01-13 07:06:10|75.46|74.96|75.5|75|75.5|75|75.43|74.93|18
1736763030000|2025-01-13 10:10:30|74.61|74.11|74.62|74.12|74.62|74.12|74.6|74.1|6
1736751980000|2025-01-13 07:06:20|75.49|74.99|75.51|75.01|75.53|75.03|75.46|74.96|15
1736763040000|2025-01-13 10:10:40|74.61|74.11|74.59|74.09|74.61|74.11|74.59|74.09|5
1736751990000|2025-01-13 07:06:30|75.52|75.02|75.45|74.95|75.52|75.02|75.45|74.95|14
1736763050000|2025-01-13 10:10:50|74.6|74.1|74.57|74.07|74.6|74.1|74.57|74.07|3
1736752000000|2025-01-13 07:06:40|75.44|74.94|75.42|74.92|75.45|74.95|75.42|74.92|5
1736763060000|2025-01-13 10:11:00|74.56|74.06|74.52|74.02|74.56|74.06|74.51|74.01|11
1736752010000|2025-01-13 07:06:50|75.43|74.93|75.44|74.94|75.44|74.94|75.42|74.92|12
1736763070000|2025-01-13 10:11:10|74.51|74.01|74.51|74.01|74.55|74.05|74.51|74.01|11
1736752020000|2025-01-13 07:07:00|75.43|74.93|75.44|74.94|75.44|74.94|75.39|74.89|10
1736763080000|2025-01-13 10:11:20|74.5|74|74.56|74.06|74.56|74.06|74.5|74|9
1736752030000|2025-01-13 07:07:10|75.43|74.93|75.45|74.95|75.46|74.96|75.43|74.93|9
1736763090000|2025-01-13 10:11:30|74.57|74.07|74.59|74.09|74.61|74.11|74.57|74.07|12
1736752040000|2025-01-13 07:07:20|75.44|74.94|75.53|75.03|75.53|75.03|75.44|74.94|10
1736763100000|2025-01-13 10:11:40|74.58|74.08|74.61|74.11|74.61|74.11|74.58|74.08|4
1736752050000|2025-01-13 07:07:30|75.54|75.04|75.57|75.07|75.58|75.08|75.52|75.02|12
1736763110000|2025-01-13 10:11:50|74.62|74.12|74.62|74.12|74.65|74.15|74.62|74.12|4
1736752060000|2025-01-13 07:07:40|75.55|75.05|75.5|75|75.55|75.05|75.5|75|8
1736763120000|2025-01-13 10:12:00|74.63|74.13|74.56|74.06|74.65|74.15|74.56|74.06|12
1736752070000|2025-01-13 07:07:50|75.49|74.99|75.53|75.03|75.53|75.03|75.49|74.99|7
1736763130000|2025-01-13 10:12:10|74.55|74.05|74.56|74.06|74.56|74.06|74.55|74.05|2
1736752080000|2025-01-13 07:08:00|75.52|75.02|75.63|75.13|75.63|75.13|75.52|75.02|15
1736763140000|2025-01-13 10:12:20|74.57|74.07|74.56|74.06|74.58|74.08|74.56|74.06|4
1736752090000|2025-01-13 07:08:10|75.64|75.14|75.72|75.22|75.72|75.22|75.64|75.14|8
1736763150000|2025-01-13 10:12:30|74.57|74.07|74.54|74.04|74.57|74.07|74.51|74.01|9
1736752100000|2025-01-13 07:08:20|75.73|75.23|75.78|75.28|75.79|75.29|75.73|75.23|6
1736763160000|2025-01-13 10:12:40|74.56|74.06|74.61|74.11|74.62|74.12|74.54|74.04|12
1736752110000|2025-01-13 07:08:30|75.77|75.27|75.78|75.28|75.79|75.29|75.74|75.24|11
1736763170000|2025-01-13 10:12:50|74.62|74.12|74.62|74.12|74.62|74.12|74.61|74.11|3
1736752120000|2025-01-13 07:08:40|75.76|75.26|75.73|75.23|75.8|75.3|75.73|75.23|10
1736763180000|2025-01-13 10:13:00|74.6|74.1|74.61|74.11|74.61|74.11|74.59|74.09|4
1736752130000|2025-01-13 07:08:50|75.72|75.22|75.7|75.2|75.74|75.24|75.7|75.2|9
1736763190000|2025-01-13 10:13:10|74.6|74.1|74.61|74.11|74.61|74.11|74.6|74.1|2
1736752140000|2025-01-13 07:09:00|75.71|75.21|75.76|75.26|75.77|75.27|75.71|75.21|10
1736763200000|2025-01-13 10:13:20|74.6|74.1|74.57|74.07|74.6|74.1|74.56|74.06|6
1736752150000|2025-01-13 07:09:10|75.77|75.27|75.81|75.31|75.81|75.31|75.77|75.27|7
1736763210000|2025-01-13 10:13:30|74.58|74.08|74.56|74.06|74.58|74.08|74.56|74.06|3
1736752160000|2025-01-13 07:09:20|75.82|75.32|75.78|75.28|75.84|75.34|75.76|75.26|16
1736763230000|2025-01-13 10:13:50|74.54|74.04|74.5|74|74.56|74.06|74.5|74|8
1736752170000|2025-01-13 07:09:30|75.79|75.29|75.83|75.33|75.83|75.33|75.79|75.29|5
1736763240000|2025-01-13 10:14:00|74.51|74.01|74.49|73.99|74.51|74.01|74.49|73.99|7
1736752180000|2025-01-13 07:09:40|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1736763250000|2025-01-13 10:14:10|74.5|74|74.52|74.02|74.52|74.02|74.5|74|3
1736752190000|2025-01-13 07:09:50|75.85|75.35|75.89|75.39|75.9|75.4|75.85|75.35|10
1736763260000|2025-01-13 10:14:20|74.53|74.03|74.55|74.05|74.56|74.06|74.53|74.03|7
1736752200000|2025-01-13 07:10:00|75.9|75.4|75.93|75.43|75.93|75.43|75.89|75.39|7
1736763270000|2025-01-13 10:14:30|74.53|74.03|74.54|74.04|74.54|74.04|74.51|74.01|6
1736752210000|2025-01-13 07:10:10|75.94|75.44|75.99|75.49|75.99|75.49|75.94|75.44|15
1736763280000|2025-01-13 10:14:40|74.53|74.03|74.5|74|74.53|74.03|74.5|74|7
1736752220000|2025-01-13 07:10:20|75.98|75.48|76.01|75.51|76.02|75.52|75.97|75.47|7
1736763290000|2025-01-13 10:14:50|74.51|74.01|74.51|74.01|74.51|74.01|74.51|74.01|1
1736752230000|2025-01-13 07:10:30|76|75.5|75.98|75.48|76|75.5|75.97|75.47|12
1736763300000|2025-01-13 10:15:00|74.5|74|74.41|73.91|74.5|74|74.41|73.91|10
1736752240000|2025-01-13 07:10:40|76|75.5|76.02|75.52|76.02|75.52|75.98|75.48|8
1736763310000|2025-01-13 10:15:10|74.4|73.9|74.4|73.9|74.4|73.9|74.38|73.88|9
1736752260000|2025-01-13 07:11:00|76.01|75.51|76.03|75.53|76.04|75.54|76.01|75.51|9
1736763320000|2025-01-13 10:15:20|74.41|73.91|74.4|73.9|74.45|73.95|74.39|73.89|9
1736752270000|2025-01-13 07:11:10|76.02|75.52|76.03|75.53|76.03|75.53|76.02|75.52|2
1736763330000|2025-01-13 10:15:30|74.39|73.89|74.42|73.92|74.47|73.97|74.39|73.89|12
1736752280000|2025-01-13 07:11:20|76.02|75.52|75.98|75.48|76.02|75.52|75.98|75.48|7
1736763340000|2025-01-13 10:15:40|74.44|73.94|74.43|73.93|74.45|73.95|74.41|73.91|8
1736752290000|2025-01-13 07:11:30|75.97|75.47|75.94|75.44|75.98|75.48|75.94|75.44|5
1736763350000|2025-01-13 10:15:50|74.42|73.92|74.45|73.95|74.45|73.95|74.41|73.91|5
1736752300000|2025-01-13 07:11:40|75.93|75.43|75.92|75.42|75.93|75.43|75.89|75.39|7
1736763360000|2025-01-13 10:16:00|74.46|73.96|74.47|73.97|74.5|74|74.46|73.96|11
1736752320000|2025-01-13 07:12:00|75.91|75.41|75.92|75.42|75.93|75.43|75.9|75.4|6
1736763370000|2025-01-13 10:16:10|74.46|73.96|74.49|73.99|74.49|73.99|74.4|73.9|16
1736752330000|2025-01-13 07:12:10|75.93|75.43|75.94|75.44|75.94|75.44|75.93|75.43|2
1736763380000|2025-01-13 10:16:20|74.5|74|74.51|74.01|74.52|74.02|74.5|74|6
1736752340000|2025-01-13 07:12:20|75.93|75.43|75.94|75.44|75.94|75.44|75.93|75.43|2
1736763390000|2025-01-13 10:16:30|74.5|74|74.49|73.99|74.5|74|74.49|73.99|4
1736752360000|2025-01-13 07:12:40|75.9|75.4|75.87|75.37|75.9|75.4|75.84|75.34|10
1736763400000|2025-01-13 10:16:40|74.48|73.98|74.5|74|74.5|74|74.48|73.98|7
1736752370000|2025-01-13 07:12:50|75.85|75.35|75.89|75.39|75.89|75.39|75.85|75.35|9
1736763410000|2025-01-13 10:16:50|74.51|74.01|74.52|74.02|74.54|74.04|74.45|73.95|14
1736752380000|2025-01-13 07:13:00|75.88|75.38|75.81|75.31|75.88|75.38|75.8|75.3|6
1736763420000|2025-01-13 10:17:00|74.53|74.03|74.5|74|74.54|74.04|74.49|73.99|15
1736752390000|2025-01-13 07:13:10|75.82|75.32|75.84|75.34|75.84|75.34|75.81|75.31|4
1736763430000|2025-01-13 10:17:10|74.51|74.01|74.48|73.98|74.51|74.01|74.47|73.97|8
1736752400000|2025-01-13 07:13:20|75.86|75.36|75.87|75.37|75.88|75.38|75.86|75.36|4
1736763440000|2025-01-13 10:17:20|74.49|73.99|74.56|74.06|74.56|74.06|74.49|73.99|8
1736752410000|2025-01-13 07:13:30|75.88|75.38|75.89|75.39|75.89|75.39|75.88|75.38|2
1736763450000|2025-01-13 10:17:30|74.57|74.07|74.49|73.99|74.6|74.1|74.49|73.99|13
1736752420000|2025-01-13 07:13:40|75.88|75.38|75.91|75.41|75.91|75.41|75.88|75.38|4
1736763470000|2025-01-13 10:17:50|74.48|73.98|74.45|73.95|74.48|73.98|74.42|73.92|13
1736752430000|2025-01-13 07:13:50|75.92|75.42|75.93|75.43|75.93|75.43|75.92|75.42|2
1736763480000|2025-01-13 10:18:00|74.46|73.96|74.48|73.98|74.48|73.98|74.46|73.96|3
1736752440000|2025-01-13 07:14:00|75.92|75.42|75.93|75.43|75.93|75.43|75.92|75.42|2
1736763490000|2025-01-13 10:18:10|74.49|73.99|74.47|73.97|74.51|74.01|74.47|73.97|8
1736752450000|2025-01-13 07:14:10|75.92|75.42|75.89|75.39|75.92|75.42|75.88|75.38|8
1736763500000|2025-01-13 10:18:20|74.46|73.96|74.51|74.01|74.51|74.01|74.46|73.96|10
1736752460000|2025-01-13 07:14:20|75.85|75.35|75.82|75.32|75.85|75.35|75.82|75.32|2
1736763510000|2025-01-13 10:18:30|74.5|74|74.52|74.02|74.56|74.06|74.5|74|10
1736752470000|2025-01-13 07:14:30|75.83|75.33|75.83|75.33|75.83|75.33|75.83|75.33|1
1736763520000|2025-01-13 10:18:40|74.53|74.03|74.55|74.05|74.55|74.05|74.51|74.01|11
1736752480000|2025-01-13 07:14:40|75.8|75.3|75.78|75.28|75.8|75.3|75.77|75.27|5
1736763530000|2025-01-13 10:18:50|74.56|74.06|74.49|73.99|74.56|74.06|74.49|73.99|13
1736752490000|2025-01-13 07:14:50|75.76|75.26|75.78|75.28|75.78|75.28|75.76|75.26|2
1736763540000|2025-01-13 10:19:00|74.47|73.97|74.47|73.97|74.51|74.01|74.46|73.96|13
1736752500000|2025-01-13 07:15:00|75.73|75.23|75.71|75.21|75.73|75.23|75.69|75.19|4
1736763550000|2025-01-13 10:19:10|74.46|73.96|74.54|74.04|74.55|74.05|74.46|73.96|13
1736752510000|2025-01-13 07:15:10|75.72|75.22|75.66|75.16|75.72|75.22|75.64|75.14|13
1736763560000|2025-01-13 10:19:20|74.55|74.05|74.52|74.02|74.57|74.07|74.52|74.02|7
1736752520000|2025-01-13 07:15:20|75.65|75.15|75.69|75.19|75.71|75.21|75.65|75.15|9
1736763570000|2025-01-13 10:19:30|74.53|74.03|74.55|74.05|74.56|74.06|74.53|74.03|9
1736752530000|2025-01-13 07:15:30|75.68|75.18|75.69|75.19|75.7|75.2|75.68|75.18|4
1736763580000|2025-01-13 10:19:40|74.56|74.06|74.59|74.09|74.59|74.09|74.56|74.06|4
1736752540000|2025-01-13 07:15:40|75.7|75.2|75.72|75.22|75.72|75.22|75.7|75.2|3
1736763590000|2025-01-13 10:19:50|74.6|74.1|74.59|74.09|74.6|74.1|74.59|74.09|2
1736752550000|2025-01-13 07:15:50|75.73|75.23|75.72|75.22|75.75|75.25|75.71|75.21|9
1736763600000|2025-01-13 10:20:00|74.6|74.1|74.51|74.01|74.6|74.1|74.51|74.01|11
1736752560000|2025-01-13 07:16:00|75.73|75.23|75.67|75.17|75.73|75.23|75.64|75.14|13
1736763610000|2025-01-13 10:20:10|74.52|74.02|74.55|74.05|74.56|74.06|74.5|74|14
1736752570000|2025-01-13 07:16:10|75.66|75.16|75.71|75.21|75.72|75.22|75.66|75.16|7
1736763620000|2025-01-13 10:20:20|74.56|74.06|74.55|74.05|74.56|74.06|74.51|74.01|6
1736752580000|2025-01-13 07:16:20|75.72|75.22|75.74|75.24|75.74|75.24|75.72|75.22|6
1736763630000|2025-01-13 10:20:30|74.54|74.04|74.5|74|74.54|74.04|74.49|73.99|9
1736752590000|2025-01-13 07:16:30|75.75|75.25|75.75|75.25|75.78|75.28|75.74|75.24|7
1736763640000|2025-01-13 10:20:40|74.51|74.01|74.49|73.99|74.51|74.01|74.49|73.99|3
1736752600000|2025-01-13 07:16:40|75.74|75.24|75.69|75.19|75.74|75.24|75.69|75.19|9
1736763650000|2025-01-13 10:20:50|74.48|73.98|74.48|73.98|74.48|73.98|74.47|73.97|5
1736752610000|2025-01-13 07:16:50|75.7|75.2|75.71|75.21|75.71|75.21|75.69|75.19|8
1736763660000|2025-01-13 10:21:00|74.49|73.99|74.52|74.02|74.54|74.04|74.47|73.97|15
1736752620000|2025-01-13 07:17:00|75.72|75.22|75.78|75.28|75.8|75.3|75.72|75.22|15
1736763690000|2025-01-13 10:21:30|74.49|73.99|74.45|73.95|74.49|73.99|74.45|73.95|6
1736752630000|2025-01-13 07:17:10|75.77|75.27|75.78|75.28|75.78|75.28|75.74|75.24|8
1736763700000|2025-01-13 10:21:40|74.46|73.96|74.48|73.98|74.51|74.01|74.46|73.96|9
1736752640000|2025-01-13 07:17:20|75.79|75.29|75.8|75.3|75.8|75.3|75.75|75.25|10
1736763710000|2025-01-13 10:21:50|74.47|73.97|74.47|73.97|74.47|73.97|74.45|73.95|6
1736752650000|2025-01-13 07:17:30|75.81|75.31|75.88|75.38|75.88|75.38|75.81|75.31|6
1736763720000|2025-01-13 10:22:00|74.46|73.96|74.38|73.88|74.47|73.97|74.38|73.88|10
1736752660000|2025-01-13 07:17:40|75.89|75.39|75.94|75.44|75.94|75.44|75.89|75.39|6
1736763730000|2025-01-13 10:22:10|74.39|73.89|74.38|73.88|74.42|73.92|74.38|73.88|10
1736752670000|2025-01-13 07:17:50|75.93|75.43|75.95|75.45|75.96|75.46|75.93|75.43|4
1736763740000|2025-01-13 10:22:20|74.37|73.87|74.28|73.78|74.37|73.87|74.28|73.78|14
1736752680000|2025-01-13 07:18:00|75.94|75.44|75.99|75.49|75.99|75.49|75.93|75.43|13
1736763750000|2025-01-13 10:22:30|74.29|73.79|74.26|73.76|74.3|73.8|74.2|73.7|21
1736752690000|2025-01-13 07:18:10|75.98|75.48|76.02|75.52|76.02|75.52|75.98|75.48|7
1736763760000|2025-01-13 10:22:40|74.25|73.75|74.2|73.7|74.29|73.79|74.19|73.69|14
1736752700000|2025-01-13 07:18:20|76.01|75.51|76|75.5|76.01|75.51|75.99|75.49|6
1736763770000|2025-01-13 10:22:50|74.19|73.69|74.19|73.69|74.2|73.7|74.18|73.68|7
1736752710000|2025-01-13 07:18:30|76.01|75.51|76.01|75.51|76.04|75.54|76.01|75.51|7
1736763780000|2025-01-13 10:23:00|74.18|73.68|74.17|73.67|74.19|73.69|74.17|73.67|6
1736752720000|2025-01-13 07:18:40|76.02|75.52|76.05|75.55|76.05|75.55|76.02|75.52|4
1736763790000|2025-01-13 10:23:10|74.18|73.68|74.18|73.68|74.18|73.68|74.17|73.67|3
1736752730000|2025-01-13 07:18:50|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1736763800000|2025-01-13 10:23:20|74.17|73.67|74.17|73.67|74.17|73.67|74.17|73.67|1
1736752740000|2025-01-13 07:19:00|76.02|75.52|76.05|75.55|76.08|75.58|76.01|75.51|12
1736763830000|2025-01-13 10:23:50|74.09|73.59|74.09|73.59|74.1|73.6|74.06|73.56|8
1736752750000|2025-01-13 07:19:10|76.06|75.56|76.07|75.57|76.07|75.57|76.05|75.55|4
1736763840000|2025-01-13 10:24:00|74.07|73.57|73.97|73.47|74.08|73.58|73.97|73.47|14
1736752760000|2025-01-13 07:19:20|76.05|75.55|76.09|75.59|76.09|75.59|76.05|75.55|7
1736763850000|2025-01-13 10:24:10|73.98|73.48|73.96|73.46|73.98|73.48|73.96|73.46|5
1736752770000|2025-01-13 07:19:30|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|3
1736763860000|2025-01-13 10:24:20|73.97|73.47|73.97|73.47|73.98|73.48|73.96|73.46|7
1736752780000|2025-01-13 07:19:40|76.05|75.55|76.04|75.54|76.05|75.55|76.03|75.53|6
1736763870000|2025-01-13 10:24:30|73.96|73.46|73.97|73.47|73.98|73.48|73.96|73.46|8
1736752790000|2025-01-13 07:19:50|76.03|75.53|76|75.5|76.03|75.53|76|75.5|6
1736763880000|2025-01-13 10:24:40|73.96|73.46|74|73.5|74.01|73.51|73.96|73.46|11
1736752800000|2025-01-13 07:20:00|76.01|75.51|76|75.5|76.01|75.51|76|75.5|4
1736763890000|2025-01-13 10:24:50|73.99|73.49|73.96|73.46|74.01|73.51|73.96|73.46|6
1736752810000|2025-01-13 07:20:10|75.98|75.48|76.04|75.54|76.04|75.54|75.98|75.48|9
1736763900000|2025-01-13 10:25:00|73.98|73.48|74.04|73.54|74.06|73.56|73.98|73.48|12
1736752820000|2025-01-13 07:20:20|76.05|75.55|76.03|75.53|76.06|75.56|76.03|75.53|7
1736763910000|2025-01-13 10:25:10|74.03|73.53|73.99|73.49|74.03|73.53|73.99|73.49|9
1736752830000|2025-01-13 07:20:30|76.04|75.54|76.08|75.58|76.09|75.59|76.02|75.52|11
1736763920000|2025-01-13 10:25:20|73.98|73.48|73.97|73.47|73.98|73.48|73.97|73.47|2
1736752840000|2025-01-13 07:20:40|76.09|75.59|76.14|75.64|76.14|75.64|76.09|75.59|7
1736763930000|2025-01-13 10:25:30|73.98|73.48|73.96|73.46|73.98|73.48|73.96|73.46|3
1736752850000|2025-01-13 07:20:50|76.13|75.63|76.15|75.65|76.17|75.67|76.13|75.63|7
1736763960000|2025-01-13 10:26:00|73.97|73.47|73.99|73.49|74.01|73.51|73.97|73.47|6
1736752860000|2025-01-13 07:21:00|76.16|75.66|76.2|75.7|76.2|75.7|76.15|75.65|10
1736763970000|2025-01-13 10:26:10|73.98|73.48|73.99|73.49|74|73.5|73.98|73.48|6
1736752870000|2025-01-13 07:21:10|76.19|75.69|76.17|75.67|76.19|75.69|76.14|75.64|9
1736763980000|2025-01-13 10:26:20|74|73.5|73.96|73.46|74|73.5|73.96|73.46|5
1736752880000|2025-01-13 07:21:20|76.19|75.69|76.17|75.67|76.19|75.69|76.13|75.63|8
1736763990000|2025-01-13 10:26:30|73.97|73.47|73.96|73.46|73.97|73.47|73.96|73.46|2
1736752890000|2025-01-13 07:21:30|76.14|75.64|76.1|75.6|76.14|75.64|76.09|75.59|9
1736764020000|2025-01-13 10:27:00|73.97|73.47|73.98|73.48|73.98|73.48|73.97|73.47|2
1736752900000|2025-01-13 07:21:40|76.11|75.61|76.11|75.61|76.11|75.61|76.1|75.6|3
1736764030000|2025-01-13 10:27:10|73.97|73.47|73.96|73.46|73.97|73.47|73.96|73.46|2
1736752910000|2025-01-13 07:21:50|76.12|75.62|76.15|75.65|76.15|75.65|76.12|75.62|3
1736764040000|2025-01-13 10:27:20|73.97|73.47|74|73.5|74.03|73.53|73.97|73.47|13
1736752930000|2025-01-13 07:22:10|76.2|75.7|76.23|75.73|76.23|75.73|76.2|75.7|2
1736764050000|2025-01-13 10:27:30|73.99|73.49|73.99|73.49|74|73.5|73.99|73.49|5
1736752940000|2025-01-13 07:22:20|76.24|75.74|76.22|75.72|76.24|75.74|76.21|75.71|9
1736764060000|2025-01-13 10:27:40|73.98|73.48|73.96|73.46|73.98|73.48|73.96|73.46|5
1736752950000|2025-01-13 07:22:30|76.23|75.73|76.19|75.69|76.23|75.73|76.19|75.69|5
1736764070000|2025-01-13 10:27:50|73.97|73.47|73.96|73.46|73.98|73.48|73.96|73.46|4
1736752960000|2025-01-13 07:22:40|76.18|75.68|76.22|75.72|76.22|75.72|76.18|75.68|5
1736764080000|2025-01-13 10:28:00|73.99|73.49|73.96|73.46|73.99|73.49|73.96|73.46|8
1736752980000|2025-01-13 07:23:00|76.21|75.71|76.19|75.69|76.21|75.71|76.19|75.69|3
1736764090000|2025-01-13 10:28:10|73.98|73.48|73.96|73.46|74|73.5|73.96|73.46|7
1736752990000|2025-01-13 07:23:10|76.2|75.7|76.19|75.69|76.2|75.7|76.19|75.69|2
1736764100000|2025-01-13 10:28:20|73.98|73.48|73.96|73.46|73.98|73.48|73.96|73.46|3
1736753000000|2025-01-13 07:23:20|76.18|75.68|76.18|75.68|76.19|75.69|76.18|75.68|3
1736764110000|2025-01-13 10:28:30|73.89|73.39|73.87|73.37|73.89|73.39|73.87|73.37|6
1736753010000|2025-01-13 07:23:30|76.16|75.66|76.17|75.67|76.17|75.67|76.16|75.66|2
1736764120000|2025-01-13 10:28:40|73.86|73.36|73.87|73.37|73.88|73.38|73.82|73.32|15
1736753030000|2025-01-13 07:23:50|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|4
1736764130000|2025-01-13 10:28:50|73.86|73.36|73.83|73.33|73.86|73.36|73.81|73.31|12
1736753040000|2025-01-13 07:24:00|76.18|75.68|76.18|75.68|76.18|75.68|76.16|75.66|5
1736764140000|2025-01-13 10:29:00|73.85|73.35|73.88|73.38|73.89|73.39|73.85|73.35|10
1736753050000|2025-01-13 07:24:10|76.17|75.67|76.19|75.69|76.19|75.69|76.17|75.67|3
1736764150000|2025-01-13 10:29:10|73.89|73.39|73.86|73.36|73.9|73.4|73.86|73.36|8
1736753060000|2025-01-13 07:24:20|76.18|75.68|76.17|75.67|76.18|75.68|76.16|75.66|4
1736764160000|2025-01-13 10:29:20|73.87|73.37|73.86|73.36|73.88|73.38|73.84|73.34|10
1736753070000|2025-01-13 07:24:30|76.18|75.68|76.18|75.68|76.18|75.68|76.18|75.68|1
1736764170000|2025-01-13 10:29:30|73.85|73.35|73.8|73.3|73.85|73.35|73.8|73.3|7
1736753080000|2025-01-13 07:24:40|76.19|75.69|76.23|75.73|76.23|75.73|76.19|75.69|7
1736764180000|2025-01-13 10:29:40|73.81|73.31|73.8|73.3|73.81|73.31|73.8|73.3|2
1736753100000|2025-01-13 07:25:00|76.22|75.72|76.21|75.71|76.22|75.72|76.21|75.71|2
1736764190000|2025-01-13 10:29:50|73.82|73.32|73.86|73.36|73.86|73.36|73.82|73.32|5
1736753110000|2025-01-13 07:25:10|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|4
1736764200000|2025-01-13 10:30:00|73.85|73.35|73.8|73.3|73.87|73.37|73.8|73.3|11
1736753120000|2025-01-13 07:25:20|76.24|75.74|76.24|75.74|76.24|75.74|76.24|75.74|1
1736764210000|2025-01-13 10:30:10|73.83|73.33|73.8|73.3|73.87|73.37|73.8|73.3|10
1736753130000|2025-01-13 07:25:30|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1736764220000|2025-01-13 10:30:20|73.79|73.29|73.78|73.28|73.79|73.29|73.76|73.26|6
1736753140000|2025-01-13 07:25:40|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1736764230000|2025-01-13 10:30:30|73.79|73.29|73.76|73.26|73.79|73.29|73.76|73.26|8
1736753150000|2025-01-13 07:25:50|76.21|75.71|76.18|75.68|76.21|75.71|76.18|75.68|4
1736764250000|2025-01-13 10:30:50|73.69|73.19|73.52|73.02|73.69|73.19|73.51|73.01|8
1736753180000|2025-01-13 07:26:20|76.19|75.69|76.22|75.72|76.22|75.72|76.19|75.69|4
1736764260000|2025-01-13 10:31:00|73.55|73.05|73.67|73.17|73.69|73.19|73.55|73.05|14
1736753190000|2025-01-13 07:26:30|76.21|75.71|76.18|75.68|76.21|75.71|76.18|75.68|4
1736764270000|2025-01-13 10:31:10|73.66|73.16|73.7|73.2|73.7|73.2|73.63|73.13|9
1736753220000|2025-01-13 07:27:00|76.19|75.69|76.21|75.71|76.21|75.71|76.19|75.69|3
1736764280000|2025-01-13 10:31:20|73.69|73.19|73.74|73.24|73.74|73.24|73.66|73.16|8
1736753230000|2025-01-13 07:27:10|76.2|75.7|76.21|75.71|76.21|75.71|76.2|75.7|2
1736764290000|2025-01-13 10:31:30|73.75|73.25|73.68|73.18|73.75|73.25|73.68|73.18|9
1736753250000|2025-01-13 07:27:30|76.22|75.72|76.19|75.69|76.22|75.72|76.19|75.69|3
1736764300000|2025-01-13 10:31:40|73.67|73.17|73.68|73.18|73.68|73.18|73.66|73.16|8
1736753260000|2025-01-13 07:27:40|76.18|75.68|76.19|75.69|76.2|75.7|76.18|75.68|4
1736764310000|2025-01-13 10:31:50|73.73|73.23|73.75|73.25|73.77|73.27|73.73|73.23|10
1736753280000|2025-01-13 07:28:00|76.2|75.7|76.23|75.73|76.23|75.73|76.2|75.7|2
1736764320000|2025-01-13 10:32:00|73.69|73.19|73.59|73.09|73.69|73.19|73.59|73.09|10
1736753290000|2025-01-13 07:28:10|76.24|75.74|76.22|75.72|76.24|75.74|76.22|75.72|3
1736764330000|2025-01-13 10:32:10|73.57|73.07|73.62|73.12|73.62|73.12|73.57|73.07|6
1736753300000|2025-01-13 07:28:20|76.23|75.73|76.24|75.74|76.24|75.74|76.23|75.73|2
1736764340000|2025-01-13 10:32:20|73.64|73.14|73.63|73.13|73.64|73.14|73.61|73.11|6
1736753310000|2025-01-13 07:28:30|76.23|75.73|76.22|75.72|76.23|75.73|76.21|75.71|4
1736764350000|2025-01-13 10:32:30|73.64|73.14|73.69|73.19|73.7|73.2|73.64|73.14|14
1736753320000|2025-01-13 07:28:40|76.23|75.73|76.22|75.72|76.23|75.73|76.21|75.71|4
1736764360000|2025-01-13 10:32:40|73.68|73.18|73.6|73.1|73.68|73.18|73.6|73.1|10
1736753330000|2025-01-13 07:28:50|76.23|75.73|76.24|75.74|76.24|75.74|76.23|75.73|4
1736764370000|2025-01-13 10:32:50|73.61|73.11|73.56|73.06|73.61|73.11|73.55|73.05|14
1736753340000|2025-01-13 07:29:00|76.25|75.75|76.26|75.76|76.26|75.76|76.25|75.75|2
1736764380000|2025-01-13 10:33:00|73.57|73.07|73.65|73.15|73.69|73.19|73.57|73.07|14
1736753350000|2025-01-13 07:29:10|76.27|75.77|76.26|75.76|76.27|75.77|76.26|75.76|2
1736764390000|2025-01-13 10:33:10|73.66|73.16|73.67|73.17|73.67|73.17|73.65|73.15|4
1736753380000|2025-01-13 07:29:40|76.25|75.75|76.26|75.76|76.26|75.76|76.25|75.75|2
1736764400000|2025-01-13 10:33:20|73.66|73.16|73.64|73.14|73.67|73.17|73.64|73.14|6
1736753390000|2025-01-13 07:29:50|76.25|75.75|76.23|75.73|76.25|75.75|76.23|75.73|3
1736764410000|2025-01-13 10:33:30|73.6|73.1|73.64|73.14|73.64|73.14|73.6|73.1|2
1736753400000|2025-01-13 07:30:00|76.22|75.72|76.18|75.68|76.22|75.72|76.18|75.68|6
1736764420000|2025-01-13 10:33:40|73.65|73.15|73.58|73.08|73.65|73.15|73.58|73.08|12
1736753410000|2025-01-13 07:30:10|76.19|75.69|76.18|75.68|76.19|75.69|76.14|75.64|13
1736764430000|2025-01-13 10:33:50|73.59|73.09|73.59|73.09|73.64|73.14|73.59|73.09|13
1736753420000|2025-01-13 07:30:20|76.17|75.67|76.17|75.67|76.18|75.68|76.15|75.65|9
1736764440000|2025-01-13 10:34:00|73.58|73.08|73.6|73.1|73.63|73.13|73.54|73.04|13
1736753430000|2025-01-13 07:30:30|76.13|75.63|76.12|75.62|76.14|75.64|76.12|75.62|6
1736764450000|2025-01-13 10:34:10|73.58|73.08|73.57|73.07|73.59|73.09|73.52|73.02|13
1736753440000|2025-01-13 07:30:40|76.11|75.61|76.12|75.62|76.14|75.64|76.11|75.61|8
1736764460000|2025-01-13 10:34:20|73.56|73.06|73.66|73.16|73.66|73.16|73.56|73.06|11
1736753450000|2025-01-13 07:30:50|76.11|75.61|76.1|75.6|76.11|75.61|76.1|75.6|4
1736764470000|2025-01-13 10:34:30|73.65|73.15|73.66|73.16|73.66|73.16|73.62|73.12|9
1736753460000|2025-01-13 07:31:00|76.09|75.59|76.08|75.58|76.09|75.59|76.08|75.58|2
1736764480000|2025-01-13 10:34:40|73.7|73.2|73.74|73.24|73.75|73.25|73.69|73.19|8
1736753470000|2025-01-13 07:31:10|76.09|75.59|76.09|75.59|76.11|75.61|76.09|75.59|9
1736764490000|2025-01-13 10:34:50|73.73|73.23|73.68|73.18|73.73|73.23|73.67|73.17|4
1736753480000|2025-01-13 07:31:20|76.04|75.54|76.03|75.53|76.05|75.55|76.03|75.53|6
1736753500000|2025-01-13 07:31:40|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1736764500000|2025-01-13 10:35:00|73.74|73.24|73.77|73.27|73.77|73.27|73.73|73.23|6
1736753510000|2025-01-13 07:31:50|76|75.5|76.03|75.53|76.03|75.53|76|75.5|4
1736764510000|2025-01-13 10:35:10|73.76|73.26|73.78|73.28|73.8|73.3|73.75|73.25|10
1736753520000|2025-01-13 07:32:00|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1736764520000|2025-01-13 10:35:20|73.79|73.29|73.83|73.33|73.84|73.34|73.78|73.28|11
1736753530000|2025-01-13 07:32:10|76.03|75.53|76.12|75.62|76.12|75.62|76.03|75.53|9
1736764530000|2025-01-13 10:35:30|73.84|73.34|73.88|73.38|73.88|73.38|73.84|73.34|5
1736753540000|2025-01-13 07:32:20|76.11|75.61|76.15|75.65|76.15|75.65|76.11|75.61|9
1736764540000|2025-01-13 10:35:40|73.89|73.39|73.89|73.39|73.89|73.39|73.85|73.35|8
1736753550000|2025-01-13 07:32:30|76.18|75.68|76.18|75.68|76.18|75.68|76.17|75.67|3
1736764550000|2025-01-13 10:35:50|73.88|73.38|73.89|73.39|73.89|73.39|73.86|73.36|8
1736753560000|2025-01-13 07:32:40|76.19|75.69|76.23|75.73|76.23|75.73|76.19|75.69|5
1736764560000|2025-01-13 10:36:00|73.88|73.38|73.95|73.45|73.95|73.45|73.86|73.36|20
1736753570000|2025-01-13 07:32:50|76.22|75.72|76.2|75.7|76.23|75.73|76.2|75.7|9
1736764570000|2025-01-13 10:36:10|73.96|73.46|74.06|73.56|74.06|73.56|73.96|73.46|16
1736753580000|2025-01-13 07:33:00|76.19|75.69|76.17|75.67|76.19|75.69|76.17|75.67|3
1736764580000|2025-01-13 10:36:20|74.07|73.57|74.09|73.59|74.09|73.59|74.06|73.56|7
1736753590000|2025-01-13 07:33:10|76.14|75.64|76.14|75.64|76.15|75.65|76.14|75.64|3
1736764590000|2025-01-13 10:36:30|74.1|73.6|74.11|73.61|74.13|73.63|74.1|73.6|8
1736753600000|2025-01-13 07:33:20|76.15|75.65|76.23|75.73|76.23|75.73|76.15|75.65|9
1736764600000|2025-01-13 10:36:40|74.1|73.6|74.07|73.57|74.1|73.6|74.04|73.54|13
1736753620000|2025-01-13 07:33:40|76.21|75.71|76.19|75.69|76.22|75.72|76.19|75.69|7
1736764610000|2025-01-13 10:36:50|74.06|73.56|74.03|73.53|74.06|73.56|73.99|73.49|11
1736753630000|2025-01-13 07:33:50|76.18|75.68|76.13|75.63|76.18|75.68|76.13|75.63|5
1736764620000|2025-01-13 10:37:00|74.04|73.54|74.13|73.63|74.14|73.64|74.04|73.54|10
1736753640000|2025-01-13 07:34:00|76.14|75.64|76.15|75.65|76.15|75.65|76.14|75.64|4
1736764630000|2025-01-13 10:37:10|74.14|73.64|74.15|73.65|74.16|73.66|74.13|73.63|9
1736753650000|2025-01-13 07:34:10|76.14|75.64|76.17|75.67|76.17|75.67|76.14|75.64|6
1736764640000|2025-01-13 10:37:20|74.16|73.66|74.18|73.68|74.18|73.68|74.15|73.65|7
1736753660000|2025-01-13 07:34:20|76.18|75.68|76.19|75.69|76.2|75.7|76.18|75.68|6
1736764650000|2025-01-13 10:37:30|74.17|73.67|74.17|73.67|74.18|73.68|74.16|73.66|5
1736753670000|2025-01-13 07:34:30|76.18|75.68|76.14|75.64|76.18|75.68|76.14|75.64|6
1736764660000|2025-01-13 10:37:40|74.18|73.68|74.17|73.67|74.19|73.69|74.16|73.66|6
1736753680000|2025-01-13 07:34:40|76.15|75.65|76.15|75.65|76.15|75.65|76.15|75.65|1
1736764670000|2025-01-13 10:37:50|74.16|73.66|74.13|73.63|74.16|73.66|74.09|73.59|12
1736753690000|2025-01-13 07:34:50|76.16|75.66|76.15|75.65|76.16|75.66|76.15|75.65|2
1736764680000|2025-01-13 10:38:00|74.11|73.61|74.09|73.59|74.11|73.61|74.07|73.57|9
1736753700000|2025-01-13 07:35:00|76.16|75.66|76.18|75.68|76.19|75.69|76.14|75.64|8
1736764690000|2025-01-13 10:38:10|74.11|73.61|74.07|73.57|74.11|73.61|74.07|73.57|6
1736753710000|2025-01-13 07:35:10|76.19|75.69|76.26|75.76|76.26|75.76|76.19|75.69|7
1736764700000|2025-01-13 10:38:20|74.08|73.58|74.05|73.55|74.12|73.62|74.03|73.53|16
1736753720000|2025-01-13 07:35:20|76.27|75.77|76.27|75.77|76.27|75.77|76.27|75.77|1
1736764710000|2025-01-13 10:38:30|74.04|73.54|74.05|73.55|74.06|73.56|74.04|73.54|10
1736753760000|2025-01-13 07:36:00|76.32|75.82|76.41|75.91|76.41|75.91|76.32|75.82|10
1736764720000|2025-01-13 10:38:40|74.06|73.56|73.98|73.48|74.06|73.56|73.98|73.48|7
1736753770000|2025-01-13 07:36:10|76.4|75.9|76.41|75.91|76.41|75.91|76.4|75.9|2
1736764730000|2025-01-13 10:38:50|73.97|73.47|73.97|73.47|73.99|73.49|73.96|73.46|7
1736753780000|2025-01-13 07:36:20|76.4|75.9|76.44|75.94|76.44|75.94|76.4|75.9|6
1736764740000|2025-01-13 10:39:00|73.98|73.48|73.94|73.44|73.98|73.48|73.94|73.44|6
1736753790000|2025-01-13 07:36:30|76.45|75.95|76.45|75.95|76.48|75.98|76.45|75.95|11
1736764750000|2025-01-13 10:39:10|73.95|73.45|73.93|73.43|73.95|73.45|73.93|73.43|3
1736753800000|2025-01-13 07:36:40|76.42|75.92|76.43|75.93|76.44|75.94|76.42|75.92|3
1736764760000|2025-01-13 10:39:20|73.9|73.4|73.93|73.43|73.93|73.43|73.89|73.39|7
1736764770000|2025-01-13 10:39:30|73.94|73.44|73.98|73.48|73.98|73.48|73.94|73.44|10
1736753810000|2025-01-13 07:36:50|76.41|75.91|76.4|75.9|76.41|75.91|76.4|75.9|2
1736764780000|2025-01-13 10:39:40|73.99|73.49|73.97|73.47|73.99|73.49|73.97|73.47|3
1736753820000|2025-01-13 07:37:00|76.41|75.91|76.42|75.92|76.44|75.94|76.41|75.91|8
1736753830000|2025-01-13 07:37:10|76.43|75.93|76.43|75.93|76.44|75.94|76.43|75.93|3
1736764800000|2025-01-13 10:40:00|73.96|73.46|73.97|73.47|73.97|73.47|73.96|73.46|2
1736753840000|2025-01-13 07:37:20|76.41|75.91|76.39|75.89|76.41|75.91|76.39|75.89|3
1736764810000|2025-01-13 10:40:10|73.98|73.48|74|73.5|74.04|73.54|73.98|73.48|9
1736753850000|2025-01-13 07:37:30|76.37|75.87|76.37|75.87|76.37|75.87|76.37|75.87|1
1736764820000|2025-01-13 10:40:20|73.99|73.49|73.98|73.48|74.03|73.53|73.98|73.48|8
1736753860000|2025-01-13 07:37:40|76.36|75.86|76.36|75.86|76.37|75.87|76.36|75.86|3
1736764830000|2025-01-13 10:40:30|73.97|73.47|73.99|73.49|73.99|73.49|73.95|73.45|12
1736753870000|2025-01-13 07:37:50|76.35|75.85|76.34|75.84|76.35|75.85|76.33|75.83|5
1736764840000|2025-01-13 10:40:40|74|73.5|74.04|73.54|74.04|73.54|73.99|73.49|8
1736753880000|2025-01-13 07:38:00|76.35|75.85|76.38|75.88|76.39|75.89|76.35|75.85|9
1736764850000|2025-01-13 10:40:50|74.03|73.53|74.05|73.55|74.06|73.56|74.03|73.53|9
1736753890000|2025-01-13 07:38:10|76.37|75.87|76.38|75.88|76.38|75.88|76.37|75.87|2
1736764860000|2025-01-13 10:41:00|74.04|73.54|73.96|73.46|74.04|73.54|73.94|73.44|12
1736753900000|2025-01-13 07:38:20|76.37|75.87|76.34|75.84|76.37|75.87|76.34|75.84|5
1736764870000|2025-01-13 10:41:10|73.94|73.44|73.97|73.47|73.97|73.47|73.94|73.44|6
1736753910000|2025-01-13 07:38:30|76.35|75.85|76.34|75.84|76.39|75.89|76.34|75.84|8
1736764880000|2025-01-13 10:41:20|73.98|73.48|73.9|73.4|73.98|73.48|73.9|73.4|9
1736764890000|2025-01-13 10:41:30|73.89|73.39|73.88|73.38|73.89|73.39|73.88|73.38|6
1736753920000|2025-01-13 07:38:40|76.32|75.82|76.31|75.81|76.32|75.82|76.31|75.81|2
1736764900000|2025-01-13 10:41:40|73.89|73.39|73.88|73.38|73.89|73.39|73.87|73.37|4
1736753950000|2025-01-13 07:39:10|76.29|75.79|76.28|75.78|76.29|75.79|76.28|75.78|2
1736764910000|2025-01-13 10:41:50|73.87|73.37|73.81|73.31|73.87|73.37|73.8|73.3|9
1736753970000|2025-01-13 07:39:30|76.3|75.8|76.32|75.82|76.33|75.83|76.3|75.8|4
1736764920000|2025-01-13 10:42:00|73.8|73.3|73.76|73.26|73.8|73.3|73.76|73.26|11
1736753980000|2025-01-13 07:39:40|76.31|75.81|76.28|75.78|76.31|75.81|76.28|75.78|3
1736764930000|2025-01-13 10:42:10|73.77|73.27|73.78|73.28|73.84|73.34|73.77|73.27|17
1736753990000|2025-01-13 07:39:50|76.27|75.77|76.24|75.74|76.27|75.77|76.24|75.74|3
1736764940000|2025-01-13 10:42:20|73.79|73.29|73.82|73.32|73.84|73.34|73.78|73.28|10
1736764950000|2025-01-13 10:42:30|73.81|73.31|73.75|73.25|73.84|73.34|73.75|73.25|13
1736754000000|2025-01-13 07:40:00|76.23|75.73|76.24|75.74|76.24|75.74|76.23|75.73|4
1736764960000|2025-01-13 10:42:40|73.76|73.26|73.75|73.25|73.76|73.26|73.75|73.25|4
1736754010000|2025-01-13 07:40:10|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1736764970000|2025-01-13 10:42:50|73.76|73.26|73.77|73.27|73.78|73.28|73.75|73.25|9
1736754020000|2025-01-13 07:40:20|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1736764980000|2025-01-13 10:43:00|73.78|73.28|73.78|73.28|73.78|73.28|73.78|73.28|1
1736754030000|2025-01-13 07:40:30|76.22|75.72|76.21|75.71|76.22|75.72|76.19|75.69|5
1736764990000|2025-01-13 10:43:10|73.77|73.27|73.75|73.25|73.77|73.27|73.74|73.24|4
1736754040000|2025-01-13 07:40:40|76.2|75.7|76.2|75.7|76.21|75.71|76.2|75.7|3
1736765000000|2025-01-13 10:43:20|73.76|73.26|73.78|73.28|73.79|73.29|73.76|73.26|7
1736754050000|2025-01-13 07:40:50|76.21|75.71|76.23|75.73|76.23|75.73|76.2|75.7|8
1736765010000|2025-01-13 10:43:30|73.79|73.29|73.83|73.33|73.83|73.33|73.79|73.29|3
1736754060000|2025-01-13 07:41:00|76.24|75.74|76.27|75.77|76.27|75.77|76.24|75.74|4
1736765020000|2025-01-13 10:43:40|73.84|73.34|73.83|73.33|73.84|73.34|73.83|73.33|6
1736754070000|2025-01-13 07:41:10|76.29|75.79|76.25|75.75|76.29|75.79|76.25|75.75|4
1736765030000|2025-01-13 10:43:50|73.82|73.32|73.75|73.25|73.82|73.32|73.75|73.25|5
1736754080000|2025-01-13 07:41:20|76.24|75.74|76.24|75.74|76.28|75.78|76.22|75.72|13
1736765040000|2025-01-13 10:44:00|73.74|73.24|73.76|73.26|73.76|73.26|73.74|73.24|5
1736754090000|2025-01-13 07:41:30|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1736765050000|2025-01-13 10:44:10|73.75|73.25|73.75|73.25|73.75|73.25|73.73|73.23|5
1736754100000|2025-01-13 07:41:40|76.25|75.75|76.29|75.79|76.29|75.79|76.25|75.75|4
1736765060000|2025-01-13 10:44:20|73.76|73.26|73.77|73.27|73.78|73.28|73.76|73.26|4
1736754110000|2025-01-13 07:41:50|76.3|75.8|76.31|75.81|76.31|75.81|76.29|75.79|4
1736765070000|2025-01-13 10:44:30|73.76|73.26|73.77|73.27|73.78|73.28|73.73|73.23|11
1736754120000|2025-01-13 07:42:00|76.32|75.82|76.32|75.82|76.33|75.83|76.32|75.82|3
1736765080000|2025-01-13 10:44:40|73.76|73.26|73.77|73.27|73.77|73.27|73.76|73.26|2
1736754130000|2025-01-13 07:42:10|76.33|75.83|76.29|75.79|76.33|75.83|76.29|75.79|6
1736754140000|2025-01-13 07:42:20|76.3|75.8|76.3|75.8|76.31|75.81|76.29|75.79|5
1736765100000|2025-01-13 10:45:00|73.76|73.26|73.76|73.26|73.77|73.27|73.69|73.19|10
1736754150000|2025-01-13 07:42:30|76.31|75.81|76.32|75.82|76.33|75.83|76.31|75.81|4
1736765110000|2025-01-13 10:45:10|73.77|73.27|73.78|73.28|73.78|73.28|73.77|73.27|2
1736754160000|2025-01-13 07:42:40|76.31|75.81|76.32|75.82|76.32|75.82|76.31|75.81|2
1736765120000|2025-01-13 10:45:20|73.79|73.29|73.78|73.28|73.79|73.29|73.77|73.27|8
1736754180000|2025-01-13 07:43:00|76.33|75.83|76.35|75.85|76.35|75.85|76.33|75.83|2
1736765130000|2025-01-13 10:45:30|73.79|73.29|73.76|73.26|73.79|73.29|73.76|73.26|8
1736754190000|2025-01-13 07:43:10|76.34|75.84|76.33|75.83|76.35|75.85|76.32|75.82|10
1736765140000|2025-01-13 10:45:40|73.77|73.27|73.78|73.28|73.79|73.29|73.76|73.26|5
1736754200000|2025-01-13 07:43:20|76.34|75.84|76.32|75.82|76.34|75.84|76.32|75.82|5
1736765150000|2025-01-13 10:45:50|73.79|73.29|73.79|73.29|73.82|73.32|73.79|73.29|5
1736754230000|2025-01-13 07:43:50|76.33|75.83|76.33|75.83|76.34|75.84|76.33|75.83|5
1736765160000|2025-01-13 10:46:00|73.78|73.28|73.84|73.34|73.87|73.37|73.78|73.28|12
1736754260000|2025-01-13 07:44:20|76.34|75.84|76.34|75.84|76.34|75.84|76.34|75.84|1
1736765170000|2025-01-13 10:46:10|73.85|73.35|73.87|73.37|73.89|73.39|73.84|73.34|11
1736754270000|2025-01-13 07:44:30|76.33|75.83|76.33|75.83|76.34|75.84|76.33|75.83|3
1736765180000|2025-01-13 10:46:20|73.88|73.38|73.89|73.39|73.89|73.39|73.87|73.37|4
1736754280000|2025-01-13 07:44:40|76.32|75.82|76.32|75.82|76.32|75.82|76.31|75.81|3
1736765190000|2025-01-13 10:46:30|73.9|73.4|73.88|73.38|73.9|73.4|73.87|73.37|11
1736754290000|2025-01-13 07:44:50|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1736765200000|2025-01-13 10:46:40|73.87|73.37|73.85|73.35|73.87|73.37|73.84|73.34|7
1736754300000|2025-01-13 07:45:00|76.31|75.81|76.28|75.78|76.31|75.81|76.28|75.78|4
1736765210000|2025-01-13 10:46:50|73.86|73.36|73.87|73.37|73.87|73.37|73.83|73.33|8
1736754310000|2025-01-13 07:45:10|76.25|75.75|76.24|75.74|76.25|75.75|76.24|75.74|2
1736765220000|2025-01-13 10:47:00|73.86|73.36|73.93|73.43|73.93|73.43|73.85|73.35|9
1736754320000|2025-01-13 07:45:20|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1736765230000|2025-01-13 10:47:10|73.94|73.44|73.88|73.38|73.95|73.45|73.86|73.36|12
1736754330000|2025-01-13 07:45:30|76.21|75.71|76.22|75.72|76.22|75.72|76.21|75.71|2
1736765240000|2025-01-13 10:47:20|73.87|73.37|73.86|73.36|73.88|73.38|73.86|73.36|6
1736754340000|2025-01-13 07:45:40|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1736765250000|2025-01-13 10:47:30|73.85|73.35|73.85|73.35|73.85|73.35|73.84|73.34|3
1736754350000|2025-01-13 07:45:50|76.21|75.71|76.21|75.71|76.22|75.72|76.21|75.71|3
1736765260000|2025-01-13 10:47:40|73.86|73.36|73.84|73.34|73.86|73.36|73.84|73.34|5
1736754360000|2025-01-13 07:46:00|76.22|75.72|76.19|75.69|76.22|75.72|76.19|75.69|6
1736765270000|2025-01-13 10:47:50|73.85|73.35|73.79|73.29|73.85|73.35|73.78|73.28|7
1736754370000|2025-01-13 07:46:10|76.18|75.68|76.14|75.64|76.18|75.68|76.14|75.64|7
1736765280000|2025-01-13 10:48:00|73.8|73.3|73.79|73.29|73.82|73.32|73.79|73.29|4
1736754380000|2025-01-13 07:46:20|76.19|75.69|76.18|75.68|76.19|75.69|76.18|75.68|2
1736765290000|2025-01-13 10:48:10|73.8|73.3|73.83|73.33|73.84|73.34|73.8|73.3|3
1736754390000|2025-01-13 07:46:30|76.17|75.67|76.21|75.71|76.21|75.71|76.13|75.63|9
1736765300000|2025-01-13 10:48:20|73.81|73.31|73.75|73.25|73.81|73.31|73.75|73.25|8
1736754410000|2025-01-13 07:46:50|76.22|75.72|76.21|75.71|76.23|75.73|76.21|75.71|4
1736765310000|2025-01-13 10:48:30|73.76|73.26|73.76|73.26|73.77|73.27|73.76|73.26|3
1736754420000|2025-01-13 07:47:00|76.2|75.7|76.14|75.64|76.2|75.7|76.14|75.64|9
1736765320000|2025-01-13 10:48:40|73.77|73.27|73.69|73.19|73.77|73.27|73.68|73.18|8
1736754430000|2025-01-13 07:47:10|76.13|75.63|76.14|75.64|76.15|75.65|76.13|75.63|4
1736765330000|2025-01-13 10:48:50|73.68|73.18|73.68|73.18|73.68|73.18|73.68|73.18|1
1736754440000|2025-01-13 07:47:20|76.15|75.65|76.14|75.64|76.15|75.65|76.14|75.64|2
1736765340000|2025-01-13 10:49:00|73.65|73.15|73.69|73.19|73.74|73.24|73.64|73.14|14
1736754450000|2025-01-13 07:47:30|76.13|75.63|76.16|75.66|76.16|75.66|76.11|75.61|7
1736765350000|2025-01-13 10:49:10|73.68|73.18|73.65|73.15|73.68|73.18|73.65|73.15|6
1736754460000|2025-01-13 07:47:40|76.17|75.67|76.13|75.63|76.17|75.67|76.13|75.63|5
1736765360000|2025-01-13 10:49:20|73.68|73.18|73.7|73.2|73.7|73.2|73.63|73.13|11
1736754470000|2025-01-13 07:47:50|76.14|75.64|76.15|75.65|76.17|75.67|76.14|75.64|5
1736765370000|2025-01-13 10:49:30|73.67|73.17|73.61|73.11|73.67|73.17|73.61|73.11|9
1736754480000|2025-01-13 07:48:00|76.14|75.64|76.19|75.69|76.2|75.7|76.14|75.64|8
1736765380000|2025-01-13 10:49:40|73.62|73.12|73.62|73.12|73.63|73.13|73.58|73.08|10
1736754490000|2025-01-13 07:48:10|76.18|75.68|76.13|75.63|76.18|75.68|76.13|75.63|5
1736765390000|2025-01-13 10:49:50|73.61|73.11|73.59|73.09|73.61|73.11|73.57|73.07|9
1736754500000|2025-01-13 07:48:20|76.12|75.62|76.13|75.63|76.13|75.63|76.12|75.62|4
1736765400000|2025-01-13 10:50:00|73.62|73.12|73.67|73.17|73.67|73.17|73.62|73.12|10
1736754520000|2025-01-13 07:48:40|76.14|75.64|76.11|75.61|76.15|75.65|76.11|75.61|6
1736765410000|2025-01-13 10:50:10|73.68|73.18|73.71|73.21|73.73|73.23|73.68|73.18|11
1736754530000|2025-01-13 07:48:50|76.1|75.6|76.09|75.59|76.1|75.6|76.07|75.57|8
1736765420000|2025-01-13 10:50:20|73.72|73.22|73.71|73.21|73.75|73.25|73.71|73.21|10
1736754540000|2025-01-13 07:49:00|76.06|75.56|76.02|75.52|76.06|75.56|76.01|75.51|6
1736765430000|2025-01-13 10:50:30|73.69|73.19|73.7|73.2|73.72|73.22|73.69|73.19|4
1736754550000|2025-01-13 07:49:10|76.01|75.51|76.02|75.52|76.03|75.53|76.01|75.51|5
1736765440000|2025-01-13 10:50:40|73.69|73.19|73.63|73.13|73.69|73.19|73.63|73.13|6
1736754560000|2025-01-13 07:49:20|76.01|75.51|76.01|75.51|76.01|75.51|75.99|75.49|6
1736765450000|2025-01-13 10:50:50|73.62|73.12|73.63|73.13|73.63|73.13|73.62|73.12|2
1736754570000|2025-01-13 07:49:30|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1736765460000|2025-01-13 10:51:00|73.61|73.11|73.63|73.13|73.63|73.13|73.58|73.08|10
1736754580000|2025-01-13 07:49:40|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1736765470000|2025-01-13 10:51:10|73.62|73.12|73.63|73.13|73.63|73.13|73.62|73.12|4
1736754590000|2025-01-13 07:49:50|76|75.5|76.03|75.53|76.03|75.53|75.99|75.49|8
1736765480000|2025-01-13 10:51:20|73.62|73.12|73.6|73.1|73.62|73.12|73.59|73.09|3
1736754600000|2025-01-13 07:50:00|76.04|75.54|75.97|75.47|76.04|75.54|75.97|75.47|8
1736765490000|2025-01-13 10:51:30|73.59|73.09|73.59|73.09|73.62|73.12|73.56|73.06|15
1736754610000|2025-01-13 07:50:10|75.95|75.45|75.92|75.42|75.95|75.45|75.92|75.42|6
1736765500000|2025-01-13 10:51:40|73.58|73.08|73.58|73.08|73.59|73.09|73.54|73.04|4
1736754620000|2025-01-13 07:50:20|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1736765510000|2025-01-13 10:51:50|73.59|73.09|73.62|73.12|73.63|73.13|73.59|73.09|7
1736754630000|2025-01-13 07:50:30|75.93|75.43|76|75.5|76.01|75.51|75.93|75.43|3
1736765520000|2025-01-13 10:52:00|73.63|73.13|73.63|73.13|73.64|73.14|73.59|73.09|7
1736754640000|2025-01-13 07:50:40|76.01|75.51|76.07|75.57|76.08|75.58|76.01|75.51|7
1736765530000|2025-01-13 10:52:10|73.64|73.14|73.59|73.09|73.64|73.14|73.59|73.09|6
1736754650000|2025-01-13 07:50:50|76.08|75.58|76.08|75.58|76.08|75.58|76.08|75.58|1
1736765540000|2025-01-13 10:52:20|73.58|73.08|73.55|73.05|73.59|73.09|73.55|73.05|11
1736754660000|2025-01-13 07:51:00|76.09|75.59|76.11|75.61|76.11|75.61|76.09|75.59|6
1736765550000|2025-01-13 10:52:30|73.54|73.04|73.53|73.03|73.54|73.04|73.51|73.01|9
1736754670000|2025-01-13 07:51:10|76.1|75.6|76.08|75.58|76.11|75.61|76.05|75.55|9
1736765560000|2025-01-13 10:52:40|73.52|73.02|73.52|73.02|73.52|73.02|73.5|73|7
1736754680000|2025-01-13 07:51:20|76.07|75.57|76.05|75.55|76.1|75.6|76.05|75.55|7
1736765570000|2025-01-13 10:52:50|73.53|73.03|73.53|73.03|73.53|73.03|73.53|73.03|1
1736754690000|2025-01-13 07:51:30|76.07|75.57|76.04|75.54|76.07|75.57|76.03|75.53|6
1736765580000|2025-01-13 10:53:00|73.54|73.04|73.54|73.04|73.55|73.05|73.54|73.04|3
1736754700000|2025-01-13 07:51:40|76.03|75.53|76.03|75.53|76.04|75.54|76.03|75.53|3
1736765590000|2025-01-13 10:53:10|73.55|73.05|73.56|73.06|73.56|73.06|73.55|73.05|2
1736754710000|2025-01-13 07:51:50|76.04|75.54|76.04|75.54|76.06|75.56|76.04|75.54|7
1736765600000|2025-01-13 10:53:20|73.57|73.07|73.55|73.05|73.58|73.08|73.54|73.04|10
1736754720000|2025-01-13 07:52:00|76.05|75.55|76.01|75.51|76.05|75.55|76.01|75.51|11
1736765610000|2025-01-13 10:53:30|73.56|73.06|73.58|73.08|73.58|73.08|73.56|73.06|3
1736754730000|2025-01-13 07:52:10|76.03|75.53|76.04|75.54|76.05|75.55|76.02|75.52|8
1736765620000|2025-01-13 10:53:40|73.57|73.07|73.58|73.08|73.64|73.14|73.57|73.07|9
1736754740000|2025-01-13 07:52:20|76.05|75.55|76.03|75.53|76.08|75.58|76.03|75.53|13
1736765630000|2025-01-13 10:53:50|73.57|73.07|73.57|73.07|73.57|73.07|73.56|73.06|5
1736754750000|2025-01-13 07:52:30|76.04|75.54|76.04|75.54|76.04|75.54|76.03|75.53|11
1736765640000|2025-01-13 10:54:00|73.56|73.06|73.56|73.06|73.57|73.07|73.55|73.05|5
1736754760000|2025-01-13 07:52:40|76.03|75.53|76.04|75.54|76.04|75.54|76.03|75.53|2
1736765650000|2025-01-13 10:54:10|73.55|73.05|73.56|73.06|73.57|73.07|73.54|73.04|5
1736754780000|2025-01-13 07:53:00|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1736765660000|2025-01-13 10:54:20|73.55|73.05|73.57|73.07|73.58|73.08|73.55|73.05|5
1736754790000|2025-01-13 07:53:10|76.02|75.52|76.04|75.54|76.04|75.54|76.01|75.51|9
1736765680000|2025-01-13 10:54:40|73.58|73.08|73.57|73.07|73.64|73.14|73.57|73.07|10
1736754800000|2025-01-13 07:53:20|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1736765690000|2025-01-13 10:54:50|73.56|73.06|73.57|73.07|73.57|73.07|73.56|73.06|6
1736754810000|2025-01-13 07:53:30|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|2
1736765700000|2025-01-13 10:55:00|73.56|73.06|73.59|73.09|73.59|73.09|73.56|73.06|6
1736754820000|2025-01-13 07:53:40|76.03|75.53|76.01|75.51|76.03|75.53|76.01|75.51|8
1736765710000|2025-01-13 10:55:10|73.6|73.1|73.65|73.15|73.65|73.15|73.6|73.1|6
1736754830000|2025-01-13 07:53:50|76.02|75.52|76.04|75.54|76.04|75.54|76.02|75.52|3
1736765720000|2025-01-13 10:55:20|73.64|73.14|73.59|73.09|73.64|73.14|73.59|73.09|4
1736754840000|2025-01-13 07:54:00|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1736765730000|2025-01-13 10:55:30|73.58|73.08|73.59|73.09|73.6|73.1|73.58|73.08|4
1736754850000|2025-01-13 07:54:10|76.04|75.54|76.03|75.53|76.04|75.54|76.03|75.53|2
1736765740000|2025-01-13 10:55:40|73.6|73.1|73.59|73.09|73.61|73.11|73.59|73.09|6
1736754860000|2025-01-13 07:54:20|76.02|75.52|76.01|75.51|76.03|75.53|76.01|75.51|10
1736765750000|2025-01-13 10:55:50|73.58|73.08|73.58|73.08|73.59|73.09|73.58|73.08|3
1736754870000|2025-01-13 07:54:30|76.02|75.52|76.04|75.54|76.04|75.54|76.02|75.52|3
1736765760000|2025-01-13 10:56:00|73.59|73.09|73.59|73.09|73.6|73.1|73.59|73.09|3
1736754880000|2025-01-13 07:54:40|76.05|75.55|76.07|75.57|76.08|75.58|76.05|75.55|5
1736765770000|2025-01-13 10:56:10|73.63|73.13|73.63|73.13|73.63|73.13|73.63|73.13|1
1736754890000|2025-01-13 07:54:50|76.08|75.58|76.08|75.58|76.08|75.58|76.07|75.57|3
1736765780000|2025-01-13 10:56:20|73.62|73.12|73.62|73.12|73.62|73.12|73.6|73.1|3
1736754910000|2025-01-13 07:55:10|76.06|75.56|76.03|75.53|76.06|75.56|76.02|75.52|6
1736765790000|2025-01-13 10:56:30|73.63|73.13|73.74|73.24|73.74|73.24|73.63|73.13|12
1736754920000|2025-01-13 07:55:20|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|4
1736765800000|2025-01-13 10:56:40|73.75|73.25|73.81|73.31|73.81|73.31|73.75|73.25|7
1736754930000|2025-01-13 07:55:30|76.05|75.55|76.05|75.55|76.05|75.55|76.04|75.54|9
1736765810000|2025-01-13 10:56:50|73.82|73.32|73.77|73.27|73.82|73.32|73.76|73.26|6
1736754940000|2025-01-13 07:55:40|76.04|75.54|76.04|75.54|76.05|75.55|76.04|75.54|5
1736765820000|2025-01-13 10:57:00|73.78|73.28|73.77|73.27|73.82|73.32|73.77|73.27|10
1736754950000|2025-01-13 07:55:50|76.03|75.53|76.03|75.53|76.03|75.53|76.02|75.52|3
1736765830000|2025-01-13 10:57:10|73.76|73.26|73.78|73.28|73.78|73.28|73.76|73.26|5
1736754960000|2025-01-13 07:56:00|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1736765840000|2025-01-13 10:57:20|73.79|73.29|73.86|73.36|73.86|73.36|73.79|73.29|6
1736754970000|2025-01-13 07:56:10|76.05|75.55|76.01|75.51|76.05|75.55|76.01|75.51|4
1736765850000|2025-01-13 10:57:30|73.87|73.37|73.92|73.42|73.95|73.45|73.87|73.37|9
1736754980000|2025-01-13 07:56:20|76.02|75.52|76.03|75.53|76.03|75.53|76.02|75.52|4
1736765860000|2025-01-13 10:57:40|73.93|73.43|73.96|73.46|73.98|73.48|73.93|73.43|7
1736754990000|2025-01-13 07:56:30|76.02|75.52|76.03|75.53|76.03|75.53|76.02|75.52|2
1736765870000|2025-01-13 10:57:50|73.95|73.45|73.98|73.48|73.98|73.48|73.95|73.45|8
1736755020000|2025-01-13 07:57:00|76.02|75.52|76.02|75.52|76.02|75.52|76.01|75.51|5
1736765880000|2025-01-13 10:58:00|73.99|73.49|73.99|73.49|73.99|73.49|73.98|73.48|5
1736755030000|2025-01-13 07:57:10|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1736765890000|2025-01-13 10:58:10|74|73.5|73.98|73.48|74.01|73.51|73.98|73.48|6
1736755070000|2025-01-13 07:57:50|76.02|75.52|76|75.5|76.02|75.52|76|75.5|5
1736765900000|2025-01-13 10:58:20|73.99|73.49|74.05|73.55|74.06|73.56|73.98|73.48|9
1736755080000|2025-01-13 07:58:00|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1736765910000|2025-01-13 10:58:30|74.06|73.56|73.99|73.49|74.06|73.56|73.98|73.48|13
1736755100000|2025-01-13 07:58:20|76|75.5|76.01|75.51|76.01|75.51|76|75.5|2
1736765920000|2025-01-13 10:58:40|74|73.5|73.98|73.48|74|73.5|73.98|73.48|3
1736755110000|2025-01-13 07:58:30|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1736765930000|2025-01-13 10:58:50|73.97|73.47|73.93|73.43|73.97|73.47|73.92|73.42|7
1736755120000|2025-01-13 07:58:40|76.02|75.52|76.03|75.53|76.04|75.54|76.02|75.52|4
1736765940000|2025-01-13 10:59:00|73.92|73.42|73.87|73.37|73.92|73.42|73.84|73.34|5
1736755130000|2025-01-13 07:58:50|76.02|75.52|76.04|75.54|76.04|75.54|76.01|75.51|7
1736765950000|2025-01-13 10:59:10|73.88|73.38|73.87|73.37|73.88|73.38|73.87|73.37|2
1736755160000|2025-01-13 07:59:20|76.05|75.55|76.04|75.54|76.07|75.57|76.04|75.54|5
1736765970000|2025-01-13 10:59:30|73.86|73.36|73.91|73.41|73.94|73.44|73.86|73.36|9
1736755170000|2025-01-13 07:59:30|76.05|75.55|76.08|75.58|76.08|75.58|76.05|75.55|3
1736765980000|2025-01-13 10:59:40|73.9|73.4|73.88|73.38|73.9|73.4|73.88|73.38|5
1736755180000|2025-01-13 07:59:40|76.09|75.59|76.09|75.59|76.09|75.59|76.09|75.59|1
1736765990000|2025-01-13 10:59:50|73.89|73.39|73.87|73.37|73.89|73.39|73.86|73.36|5
1736755190000|2025-01-13 07:59:50|76.1|75.6|76.12|75.62|76.12|75.62|76.1|75.6|3
1736766000000|2025-01-13 11:00:00|73.88|73.38|73.88|73.38|73.88|73.38|73.82|73.32|11
1736755200000|2025-01-13 08:00:00|76.1|75.6|76.12|75.62|76.12|75.62|76.1|75.6|5
1736766010000|2025-01-13 11:00:10|73.87|73.37|73.84|73.34|73.87|73.37|73.78|73.28|10
1736755210000|2025-01-13 08:00:10|76.13|75.63|76.16|75.66|76.18|75.68|76.12|75.62|11
1736766020000|2025-01-13 11:00:20|73.85|73.35|73.89|73.39|73.9|73.4|73.85|73.35|6
1736755220000|2025-01-13 08:00:20|76.15|75.65|76.17|75.67|76.17|75.67|76.14|75.64|8
1736766030000|2025-01-13 11:00:30|73.9|73.4|73.86|73.36|73.9|73.4|73.86|73.36|5
1736755230000|2025-01-13 08:00:30|76.16|75.66|76.13|75.63|76.16|75.66|76.12|75.62|7
1736766040000|2025-01-13 11:00:40|73.85|73.35|73.78|73.28|73.85|73.35|73.78|73.28|8
1736755240000|2025-01-13 08:00:40|76.12|75.62|76.09|75.59|76.12|75.62|76.09|75.59|3
1736766050000|2025-01-13 11:00:50|73.77|73.27|73.75|73.25|73.77|73.27|73.72|73.22|9
1736755250000|2025-01-13 08:00:50|76.08|75.58|76.08|75.58|76.08|75.58|76.07|75.57|3
1736766060000|2025-01-13 11:01:00|73.76|73.26|73.77|73.27|73.79|73.29|73.76|73.26|8
1736755260000|2025-01-13 08:01:00|76.07|75.57|76|75.5|76.07|75.57|76|75.5|9
1736766070000|2025-01-13 11:01:10|73.78|73.28|73.85|73.35|73.85|73.35|73.78|73.28|7
1736755270000|2025-01-13 08:01:10|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1736766080000|2025-01-13 11:01:20|73.86|73.36|73.83|73.33|73.86|73.36|73.79|73.29|9
1736755280000|2025-01-13 08:01:20|75.98|75.48|75.95|75.45|75.98|75.48|75.94|75.44|7
1736766090000|2025-01-13 11:01:30|73.84|73.34|73.81|73.31|73.84|73.34|73.79|73.29|11
1736755290000|2025-01-13 08:01:30|75.94|75.44|75.91|75.41|75.94|75.44|75.91|75.41|4
1736766100000|2025-01-13 11:01:40|73.77|73.27|73.77|73.27|73.78|73.28|73.76|73.26|4
1736755300000|2025-01-13 08:01:40|75.92|75.42|75.98|75.48|76|75.5|75.91|75.41|12
1736766110000|2025-01-13 11:01:50|73.76|73.26|73.76|73.26|73.77|73.27|73.76|73.26|3
1736755310000|2025-01-13 08:01:50|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1736766120000|2025-01-13 11:02:00|73.75|73.25|73.76|73.26|73.77|73.27|73.75|73.25|4
1736755320000|2025-01-13 08:02:00|75.98|75.48|75.92|75.42|75.98|75.48|75.92|75.42|5
1736766130000|2025-01-13 11:02:10|73.77|73.27|73.77|73.27|73.78|73.28|73.77|73.27|3
1736755330000|2025-01-13 08:02:10|75.93|75.43|75.98|75.48|76|75.5|75.93|75.43|8
1736766150000|2025-01-13 11:02:30|73.78|73.28|73.87|73.37|73.87|73.37|73.78|73.28|10
1736755340000|2025-01-13 08:02:20|75.97|75.47|75.94|75.44|75.97|75.47|75.93|75.43|5
1736766160000|2025-01-13 11:02:40|73.89|73.39|73.88|73.38|73.89|73.39|73.88|73.38|6
1736755350000|2025-01-13 08:02:30|75.93|75.43|75.97|75.47|75.97|75.47|75.91|75.41|10
1736766170000|2025-01-13 11:02:50|73.87|73.37|73.84|73.34|73.88|73.38|73.83|73.33|10
1736755360000|2025-01-13 08:02:40|75.98|75.48|76.01|75.51|76.01|75.51|75.98|75.48|6
1736766180000|2025-01-13 11:03:00|73.85|73.35|73.79|73.29|73.86|73.36|73.79|73.29|8
1736755370000|2025-01-13 08:02:50|76.03|75.53|76.01|75.51|76.03|75.53|76.01|75.51|3
1736766190000|2025-01-13 11:03:10|73.78|73.28|73.82|73.32|73.82|73.32|73.78|73.28|4
1736755380000|2025-01-13 08:03:00|76.02|75.52|76.01|75.51|76.04|75.54|76.01|75.51|8
1736766200000|2025-01-13 11:03:20|73.83|73.33|73.89|73.39|73.89|73.39|73.83|73.33|10
1736755390000|2025-01-13 08:03:10|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1736766210000|2025-01-13 11:03:30|73.88|73.38|73.94|73.44|73.94|73.44|73.88|73.38|7
1736755400000|2025-01-13 08:03:20|76|75.5|75.98|75.48|76|75.5|75.98|75.48|2
1736766220000|2025-01-13 11:03:40|73.95|73.45|73.93|73.43|73.96|73.46|73.93|73.43|7
1736755410000|2025-01-13 08:03:30|75.97|75.47|75.93|75.43|75.98|75.48|75.93|75.43|5
1736766230000|2025-01-13 11:03:50|73.94|73.44|73.94|73.44|73.96|73.46|73.93|73.43|7
1736755420000|2025-01-13 08:03:40|75.92|75.42|75.91|75.41|75.93|75.43|75.91|75.41|4
1736766240000|2025-01-13 11:04:00|73.95|73.45|73.92|73.42|73.95|73.45|73.88|73.38|13
1736755430000|2025-01-13 08:03:50|75.92|75.42|75.94|75.44|75.94|75.44|75.92|75.42|3
1736766250000|2025-01-13 11:04:10|73.93|73.43|73.94|73.44|73.95|73.45|73.93|73.43|6
1736755440000|2025-01-13 08:04:00|75.93|75.43|75.93|75.43|75.93|75.43|75.91|75.41|5
1736766260000|2025-01-13 11:04:20|73.95|73.45|73.87|73.37|73.95|73.45|73.87|73.37|9
1736755460000|2025-01-13 08:04:20|75.92|75.42|75.92|75.42|75.93|75.43|75.92|75.42|3
1736766280000|2025-01-13 11:04:40|73.88|73.38|73.93|73.43|73.93|73.43|73.88|73.38|6
1736755470000|2025-01-13 08:04:30|75.91|75.41|75.91|75.41|75.92|75.42|75.91|75.41|3
1736766290000|2025-01-13 11:04:50|73.94|73.44|73.92|73.42|73.94|73.44|73.89|73.39|9
1736755480000|2025-01-13 08:04:40|75.9|75.4|75.84|75.34|75.9|75.4|75.84|75.34|7
1736755490000|2025-01-13 08:04:50|75.83|75.33|75.83|75.33|75.83|75.33|75.83|75.33|1
1736766300000|2025-01-13 11:05:00|73.93|73.43|73.95|73.45|73.97|73.47|73.93|73.43|9
1736766310000|2025-01-13 11:05:10|73.96|73.46|73.97|73.47|73.97|73.47|73.95|73.45|4
1736755500000|2025-01-13 08:05:00|75.84|75.34|75.88|75.38|75.89|75.39|75.84|75.34|6
1736766320000|2025-01-13 11:05:20|73.98|73.48|73.98|73.48|74.02|73.52|73.97|73.47|8
1736755510000|2025-01-13 08:05:10|75.86|75.36|75.83|75.33|75.86|75.36|75.83|75.33|6
1736766330000|2025-01-13 11:05:30|73.99|73.49|73.95|73.45|73.99|73.49|73.94|73.44|7
1736755520000|2025-01-13 08:05:20|75.82|75.32|75.81|75.31|75.83|75.33|75.81|75.31|8
1736766340000|2025-01-13 11:05:40|73.94|73.44|73.89|73.39|73.94|73.44|73.88|73.38|6
1736755530000|2025-01-13 08:05:30|75.82|75.32|75.82|75.32|75.82|75.32|75.81|75.31|3
1736766350000|2025-01-13 11:05:50|73.9|73.4|73.88|73.38|73.9|73.4|73.88|73.38|3
1736755540000|2025-01-13 08:05:40|75.81|75.31|75.84|75.34|75.84|75.34|75.81|75.31|5
1736766360000|2025-01-13 11:06:00|73.89|73.39|73.93|73.43|73.93|73.43|73.88|73.38|11
1736755550000|2025-01-13 08:05:50|75.81|75.31|75.79|75.29|75.81|75.31|75.79|75.29|3
1736766370000|2025-01-13 11:06:10|73.92|73.42|73.89|73.39|73.92|73.42|73.89|73.39|3
1736755560000|2025-01-13 08:06:00|75.78|75.28|75.73|75.23|75.79|75.29|75.72|75.22|6
1736766380000|2025-01-13 11:06:20|73.91|73.41|73.86|73.36|73.91|73.41|73.86|73.36|7
1736755570000|2025-01-13 08:06:10|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1736766390000|2025-01-13 11:06:30|73.85|73.35|73.84|73.34|73.86|73.36|73.84|73.34|6
1736755580000|2025-01-13 08:06:20|75.73|75.23|75.73|75.23|75.78|75.28|75.73|75.23|9
1736766400000|2025-01-13 11:06:40|73.83|73.33|73.74|73.24|73.83|73.33|73.74|73.24|8
1736755590000|2025-01-13 08:06:30|75.74|75.24|75.71|75.21|75.74|75.24|75.71|75.21|4
1736766410000|2025-01-13 11:06:50|73.76|73.26|73.75|73.25|73.76|73.26|73.75|73.25|8
1736755600000|2025-01-13 08:06:40|75.7|75.2|75.68|75.18|75.71|75.21|75.67|75.17|7
1736766420000|2025-01-13 11:07:00|73.76|73.26|73.78|73.28|73.78|73.28|73.76|73.26|5
1736755610000|2025-01-13 08:06:50|75.67|75.17|75.66|75.16|75.67|75.17|75.65|75.15|7
1736766430000|2025-01-13 11:07:10|73.79|73.29|73.79|73.29|73.81|73.31|73.79|73.29|5
1736755620000|2025-01-13 08:07:00|75.67|75.17|75.65|75.15|75.68|75.18|75.64|75.14|10
1736766440000|2025-01-13 11:07:20|73.8|73.3|73.79|73.29|73.83|73.33|73.78|73.28|9
1736755630000|2025-01-13 08:07:10|75.64|75.14|75.63|75.13|75.64|75.14|75.63|75.13|2
1736766450000|2025-01-13 11:07:30|73.8|73.3|73.8|73.3|73.8|73.3|73.79|73.29|3
1736755640000|2025-01-13 08:07:20|75.62|75.12|75.6|75.1|75.64|75.14|75.59|75.09|8
1736766460000|2025-01-13 11:07:40|73.81|73.31|73.82|73.32|73.83|73.33|73.8|73.3|10
1736755650000|2025-01-13 08:07:30|75.63|75.13|75.59|75.09|75.64|75.14|75.59|75.09|7
1736766470000|2025-01-13 11:07:50|73.83|73.33|73.82|73.32|73.83|73.33|73.82|73.32|8
1736755660000|2025-01-13 08:07:40|75.6|75.1|75.61|75.11|75.61|75.11|75.6|75.1|2
1736766480000|2025-01-13 11:08:00|73.83|73.33|73.82|73.32|73.83|73.33|73.79|73.29|9
1736755670000|2025-01-13 08:07:50|75.6|75.1|75.57|75.07|75.6|75.1|75.57|75.07|2
1736766490000|2025-01-13 11:08:10|73.81|73.31|73.81|73.31|73.83|73.33|73.78|73.28|13
1736755680000|2025-01-13 08:08:00|75.56|75.06|75.56|75.06|75.56|75.06|75.56|75.06|1
1736766500000|2025-01-13 11:08:20|73.79|73.29|73.79|73.29|73.79|73.29|73.79|73.29|1
1736755690000|2025-01-13 08:08:10|75.54|75.04|75.55|75.05|75.55|75.05|75.54|75.04|2
1736766510000|2025-01-13 11:08:30|73.78|73.28|73.76|73.26|73.78|73.28|73.75|73.25|5
1736755700000|2025-01-13 08:08:20|75.56|75.06|75.56|75.06|75.56|75.06|75.56|75.06|1
1736766520000|2025-01-13 11:08:40|73.77|73.27|73.79|73.29|73.79|73.29|73.77|73.27|3
1736755710000|2025-01-13 08:08:30|75.57|75.07|75.56|75.06|75.57|75.07|75.55|75.05|6
1736766530000|2025-01-13 11:08:50|73.78|73.28|73.77|73.27|73.78|73.28|73.76|73.26|4
1736755720000|2025-01-13 08:08:40|75.55|75.05|75.55|75.05|75.56|75.06|75.55|75.05|3
1736766540000|2025-01-13 11:09:00|73.76|73.26|73.78|73.28|73.78|73.28|73.76|73.26|4
1736755730000|2025-01-13 08:08:50|75.53|75.03|75.51|75.01|75.53|75.03|75.51|75.01|5
1736766550000|2025-01-13 11:09:10|73.79|73.29|73.78|73.28|73.79|73.29|73.78|73.28|4
1736755740000|2025-01-13 08:09:00|75.52|75.02|75.52|75.02|75.52|75.02|75.52|75.02|1
1736766560000|2025-01-13 11:09:20|73.79|73.29|73.77|73.27|73.79|73.29|73.76|73.26|5
1736755750000|2025-01-13 08:09:10|75.53|75.03|75.5|75|75.53|75.03|75.5|75|3
1736766570000|2025-01-13 11:09:30|73.76|73.26|73.75|73.25|73.76|73.26|73.75|73.25|2
1736755770000|2025-01-13 08:09:30|75.53|75.03|75.54|75.04|75.54|75.04|75.52|75.02|3
1736766580000|2025-01-13 11:09:40|73.68|73.18|73.65|73.15|73.69|73.19|73.65|73.15|10
1736755780000|2025-01-13 08:09:40|75.53|75.03|75.55|75.05|75.58|75.08|75.53|75.03|8
1736766590000|2025-01-13 11:09:50|73.64|73.14|73.58|73.08|73.64|73.14|73.57|73.07|6
1736755790000|2025-01-13 08:09:50|75.58|75.08|75.51|75.01|75.58|75.08|75.51|75.01|5
1736766600000|2025-01-13 11:10:00|73.59|73.09|73.65|73.15|73.65|73.15|73.58|73.08|10
1736755800000|2025-01-13 08:10:00|75.5|75|75.5|75|75.51|75.01|75.5|75|5
1736766610000|2025-01-13 11:10:10|73.66|73.16|73.62|73.12|73.68|73.18|73.62|73.12|13
1736755810000|2025-01-13 08:10:10|75.49|74.99|75.47|74.97|75.49|74.99|75.47|74.97|5
1736766620000|2025-01-13 11:10:20|73.61|73.11|73.63|73.13|73.63|73.13|73.61|73.11|9
1736755830000|2025-01-13 08:10:30|75.48|74.98|75.47|74.97|75.48|74.98|75.47|74.97|2
1736766630000|2025-01-13 11:10:30|73.62|73.12|73.58|73.08|73.63|73.13|73.58|73.08|12
1736755850000|2025-01-13 08:10:50|75.46|74.96|75.43|74.93|75.46|74.96|75.43|74.93|3
1736766640000|2025-01-13 11:10:40|73.57|73.07|73.55|73.05|73.58|73.08|73.55|73.05|5
1736755860000|2025-01-13 08:11:00|75.41|74.91|75.49|74.99|75.49|74.99|75.41|74.91|5
1736766650000|2025-01-13 11:10:50|73.56|73.06|73.54|73.04|73.58|73.08|73.54|73.04|9
1736755870000|2025-01-13 08:11:10|75.48|74.98|75.5|75|75.5|75|75.48|74.98|3
1736766660000|2025-01-13 11:11:00|73.55|73.05|73.57|73.07|73.57|73.07|73.53|73.03|9
1736755880000|2025-01-13 08:11:20|75.52|75.02|75.49|74.99|75.52|75.02|75.49|74.99|4
1736766670000|2025-01-13 11:11:10|73.56|73.06|73.54|73.04|73.56|73.06|73.53|73.03|7
1736755890000|2025-01-13 08:11:30|75.48|74.98|75.47|74.97|75.48|74.98|75.47|74.97|2
1736766680000|2025-01-13 11:11:20|73.53|73.03|73.54|73.04|73.54|73.04|73.51|73.01|7
1736755920000|2025-01-13 08:12:00|75.49|74.99|75.49|74.99|75.5|75|75.48|74.98|5
1736766690000|2025-01-13 11:11:30|73.55|73.05|73.52|73.02|73.55|73.05|73.45|72.95|7
1736755930000|2025-01-13 08:12:10|75.5|75|75.49|74.99|75.5|75|75.49|74.99|2
1736766700000|2025-01-13 11:11:40|73.51|73.01|73.47|72.97|73.51|73.01|73.47|72.97|6
1736755940000|2025-01-13 08:12:20|75.48|74.98|75.47|74.97|75.49|74.99|75.47|74.97|6
1736766710000|2025-01-13 11:11:50|73.48|72.98|73.46|72.96|73.5|73|73.46|72.96|5
1736756020000|2025-01-13 08:13:40|75.49|74.99|75.43|74.93|75.49|74.99|75.43|74.93|4
1736766720000|2025-01-13 11:12:00|73.48|72.98|73.52|73.02|73.52|73.02|73.47|72.97|11
1736756030000|2025-01-13 08:13:50|75.44|74.94|75.43|74.93|75.44|74.94|75.43|74.93|2
1736766730000|2025-01-13 11:12:10|73.53|73.03|73.58|73.08|73.58|73.08|73.53|73.03|6
1736756040000|2025-01-13 08:14:00|75.42|74.92|75.42|74.92|75.43|74.93|75.42|74.92|3
1736766740000|2025-01-13 11:12:20|73.6|73.1|73.63|73.13|73.63|73.13|73.58|73.08|13
1736756050000|2025-01-13 08:14:10|75.43|74.93|75.43|74.93|75.43|74.93|75.43|74.93|1
1736766750000|2025-01-13 11:12:30|73.6|73.1|73.59|73.09|73.6|73.1|73.58|73.08|6
1736756060000|2025-01-13 08:14:20|75.42|74.92|75.46|74.96|75.46|74.96|75.42|74.92|3
1736766760000|2025-01-13 11:12:40|73.6|73.1|73.58|73.08|73.61|73.11|73.58|73.08|4
1736756070000|2025-01-13 08:14:30|75.45|74.95|75.43|74.93|75.45|74.95|75.43|74.93|7
1736766770000|2025-01-13 11:12:50|73.57|73.07|73.57|73.07|73.57|73.07|73.57|73.07|1
1736756080000|2025-01-13 08:14:40|75.44|74.94|75.51|75.01|75.51|75.01|75.44|74.94|5
1736766780000|2025-01-13 11:13:00|73.55|73.05|73.54|73.04|73.56|73.06|73.53|73.03|8
1736756090000|2025-01-13 08:14:50|75.52|75.02|75.56|75.06|75.58|75.08|75.52|75.02|5
1736766790000|2025-01-13 11:13:10|73.55|73.05|73.52|73.02|73.56|73.06|73.52|73.02|9
1736756100000|2025-01-13 08:15:00|75.57|75.07|75.58|75.08|75.58|75.08|75.56|75.06|6
1736766810000|2025-01-13 11:13:30|73.51|73.01|73.48|72.98|73.51|73.01|73.48|72.98|2
1736756110000|2025-01-13 08:15:10|75.57|75.07|75.62|75.12|75.62|75.12|75.57|75.07|8
1736766820000|2025-01-13 11:13:40|73.47|72.97|73.47|72.97|73.48|72.98|73.47|72.97|3
1736756120000|2025-01-13 08:15:20|75.61|75.11|75.45|74.95|75.62|75.12|75.45|74.95|14
1736766830000|2025-01-13 11:13:50|73.48|72.98|73.51|73.01|73.51|73.01|73.48|72.98|2
1736756130000|2025-01-13 08:15:30|75.43|74.93|75.42|74.92|75.43|74.93|75.42|74.92|2
1736766840000|2025-01-13 11:14:00|73.52|73.02|73.52|73.02|73.53|73.03|73.52|73.02|3
1736756150000|2025-01-13 08:15:50|75.43|74.93|75.47|74.97|75.47|74.97|75.43|74.93|6
1736766850000|2025-01-13 11:14:10|73.53|73.03|73.57|73.07|73.61|73.11|73.53|73.03|8
1736756160000|2025-01-13 08:16:00|75.46|74.96|75.45|74.95|75.46|74.96|75.44|74.94|8
1736766860000|2025-01-13 11:14:20|73.58|73.08|73.53|73.03|73.59|73.09|73.53|73.03|8
1736756170000|2025-01-13 08:16:10|75.44|74.94|75.42|74.92|75.44|74.94|75.42|74.92|3
1736766870000|2025-01-13 11:14:30|73.54|73.04|73.57|73.07|73.57|73.07|73.54|73.04|6
1736756180000|2025-01-13 08:16:20|75.43|74.93|75.43|74.93|75.43|74.93|75.43|74.93|1
1736766880000|2025-01-13 11:14:40|73.55|73.05|73.55|73.05|73.56|73.06|73.55|73.05|5
1736756190000|2025-01-13 08:16:30|75.45|74.95|75.47|74.97|75.47|74.97|75.45|74.95|5
1736766890000|2025-01-13 11:14:50|73.56|73.06|73.55|73.05|73.58|73.08|73.55|73.05|8
1736756200000|2025-01-13 08:16:40|75.48|74.98|75.42|74.92|75.48|74.98|75.42|74.92|7
1736766900000|2025-01-13 11:15:00|73.56|73.06|73.57|73.07|73.57|73.07|73.55|73.05|5
1736766920000|2025-01-13 11:15:20|73.56|73.06|73.61|73.11|73.62|73.12|73.56|73.06|7
1736756210000|2025-01-13 08:16:50|75.41|74.91|75.39|74.89|75.41|74.91|75.38|74.88|4
1736766930000|2025-01-13 11:15:30|73.6|73.1|73.55|73.05|73.6|73.1|73.53|73.03|7
1736756220000|2025-01-13 08:17:00|75.38|74.88|75.38|74.88|75.38|74.88|75.38|74.88|1
1736766940000|2025-01-13 11:15:40|73.56|73.06|73.56|73.06|73.56|73.06|73.56|73.06|1
1736756230000|2025-01-13 08:17:10|75.37|74.87|75.27|74.77|75.37|74.87|75.27|74.77|9
1736766950000|2025-01-13 11:15:50|73.55|73.05|73.52|73.02|73.57|73.07|73.52|73.02|8
1736756240000|2025-01-13 08:17:20|75.26|74.76|75.26|74.76|75.28|74.78|75.21|74.71|13
1736766960000|2025-01-13 11:16:00|73.51|73.01|73.57|73.07|73.57|73.07|73.51|73.01|6
1736756250000|2025-01-13 08:17:30|75.27|74.77|75.24|74.74|75.27|74.77|75.24|74.74|4
1736766970000|2025-01-13 11:16:10|73.56|73.06|73.54|73.04|73.56|73.06|73.54|73.04|3
1736756280000|2025-01-13 08:18:00|75.25|74.75|75.24|74.74|75.25|74.75|75.24|74.74|2
1736766980000|2025-01-13 11:16:20|73.55|73.05|73.57|73.07|73.57|73.07|73.55|73.05|5
1736756300000|2025-01-13 08:18:20|75.22|74.72|75.2|74.7|75.22|74.72|75.2|74.7|3
1736766990000|2025-01-13 11:16:30|73.56|73.06|73.56|73.06|73.56|73.06|73.56|73.06|1
1736756320000|2025-01-13 08:18:40|75.19|74.69|75.19|74.69|75.19|74.69|75.19|74.69|1
1736767000000|2025-01-13 11:16:40|73.55|73.05|73.62|73.12|73.62|73.12|73.55|73.05|5
1736756330000|2025-01-13 08:18:50|75.13|74.63|75.11|74.61|75.13|74.63|75.09|74.59|6
1736767010000|2025-01-13 11:16:50|73.63|73.13|73.65|73.15|73.65|73.15|73.63|73.13|3
1736756340000|2025-01-13 08:19:00|75.12|74.62|75.17|74.67|75.18|74.68|75.12|74.62|4
1736767020000|2025-01-13 11:17:00|73.66|73.16|73.71|73.21|73.73|73.23|73.66|73.16|15
1736756350000|2025-01-13 08:19:10|75.16|74.66|75.18|74.68|75.21|74.71|75.16|74.66|9
1736767030000|2025-01-13 11:17:10|73.72|73.22|73.63|73.13|73.72|73.22|73.63|73.13|6
1736756360000|2025-01-13 08:19:20|75.17|74.67|75.15|74.65|75.19|74.69|75.14|74.64|11
1736767040000|2025-01-13 11:17:20|73.62|73.12|73.59|73.09|73.62|73.12|73.58|73.08|6
1736756370000|2025-01-13 08:19:30|75.14|74.64|75.16|74.66|75.16|74.66|75.12|74.62|6
1736767050000|2025-01-13 11:17:30|73.58|73.08|73.56|73.06|73.58|73.08|73.55|73.05|5
1736756380000|2025-01-13 08:19:40|75.17|74.67|75.17|74.67|75.17|74.67|75.16|74.66|3
1736767060000|2025-01-13 11:17:40|73.57|73.07|73.57|73.07|73.59|73.09|73.57|73.07|3
1736756390000|2025-01-13 08:19:50|75.16|74.66|75.13|74.63|75.16|74.66|75.12|74.62|7
1736767070000|2025-01-13 11:17:50|73.56|73.06|73.56|73.06|73.57|73.07|73.55|73.05|7
1736756400000|2025-01-13 08:20:00|75.14|74.64|75.15|74.65|75.17|74.67|75.14|74.64|8
1736767080000|2025-01-13 11:18:00|73.55|73.05|73.55|73.05|73.55|73.05|73.51|73.01|9
1736756410000|2025-01-13 08:20:10|75.17|74.67|75.26|74.76|75.27|74.77|75.17|74.67|8
1736767090000|2025-01-13 11:18:10|73.54|73.04|73.54|73.04|73.54|73.04|73.53|73.03|3
1736756420000|2025-01-13 08:20:20|75.27|74.77|75.27|74.77|75.29|74.79|75.26|74.76|7
1736767100000|2025-01-13 11:18:20|73.55|73.05|73.62|73.12|73.62|73.12|73.55|73.05|11
1736756430000|2025-01-13 08:20:30|75.28|74.78|75.32|74.82|75.32|74.82|75.28|74.78|8
1736767110000|2025-01-13 11:18:30|73.63|73.13|73.64|73.14|73.66|73.16|73.63|73.13|8
1736756440000|2025-01-13 08:20:40|75.31|74.81|75.31|74.81|75.32|74.82|75.31|74.81|3
1736767120000|2025-01-13 11:18:40|73.65|73.15|73.72|73.22|73.72|73.22|73.65|73.15|8
1736756450000|2025-01-13 08:20:50|75.3|74.8|75.26|74.76|75.3|74.8|75.26|74.76|7
1736767130000|2025-01-13 11:18:50|73.73|73.23|73.72|73.22|73.73|73.23|73.72|73.22|4
1736756460000|2025-01-13 08:21:00|75.27|74.77|75.27|74.77|75.28|74.78|75.27|74.77|3
1736767140000|2025-01-13 11:19:00|73.71|73.21|73.7|73.2|73.71|73.21|73.7|73.2|2
1736756470000|2025-01-13 08:21:10|75.28|74.78|75.17|74.67|75.28|74.78|75.16|74.66|10
1736767150000|2025-01-13 11:19:10|73.71|73.21|73.66|73.16|73.71|73.21|73.66|73.16|4
1736756480000|2025-01-13 08:21:20|75.16|74.66|75.17|74.67|75.18|74.68|75.16|74.66|4
1736767160000|2025-01-13 11:19:20|73.67|73.17|73.62|73.12|73.67|73.17|73.61|73.11|7
1736756490000|2025-01-13 08:21:30|75.2|74.7|75.17|74.67|75.2|74.7|75.17|74.67|2
1736767170000|2025-01-13 11:19:30|73.63|73.13|73.63|73.13|73.63|73.13|73.63|73.13|1
1736756500000|2025-01-13 08:21:40|75.16|74.66|75.12|74.62|75.17|74.67|75.12|74.62|10
1736767180000|2025-01-13 11:19:40|73.62|73.12|73.63|73.13|73.63|73.13|73.62|73.12|2
1736756510000|2025-01-13 08:21:50|75.13|74.63|75.11|74.61|75.17|74.67|75.11|74.61|8
1736767190000|2025-01-13 11:19:50|73.64|73.14|73.62|73.12|73.64|73.14|73.61|73.11|7
1736756520000|2025-01-13 08:22:00|75.1|74.6|75.17|74.67|75.17|74.67|75.1|74.6|7
1736756530000|2025-01-13 08:22:10|75.16|74.66|75.12|74.62|75.17|74.67|75.1|74.6|7
1736767210000|2025-01-13 11:20:10|73.63|73.13|73.67|73.17|73.71|73.21|73.63|73.13|15
1736756540000|2025-01-13 08:22:20|75.11|74.61|74.99|74.49|75.11|74.61|74.99|74.49|11
1736767220000|2025-01-13 11:20:20|73.66|73.16|73.64|73.14|73.66|73.16|73.64|73.14|5
1736756550000|2025-01-13 08:22:30|74.98|74.48|75.08|74.58|75.1|74.6|74.96|74.46|16
1736767230000|2025-01-13 11:20:30|73.65|73.15|73.57|73.07|73.65|73.15|73.57|73.07|7
1736767240000|2025-01-13 11:20:40|73.59|73.09|73.62|73.12|73.62|73.12|73.58|73.08|9
1736756560000|2025-01-13 08:22:40|75.07|74.57|75.01|74.51|75.09|74.59|75.01|74.51|15
1736767250000|2025-01-13 11:20:50|73.63|73.13|73.63|73.13|73.64|73.14|73.63|73.13|3
1736756570000|2025-01-13 08:22:50|75|74.5|74.99|74.49|75|74.5|74.98|74.48|8
1736767260000|2025-01-13 11:21:00|73.64|73.14|73.65|73.15|73.67|73.17|73.64|73.14|8
1736756580000|2025-01-13 08:23:00|74.98|74.48|74.68|74.18|74.98|74.48|74.67|74.17|20
1736767270000|2025-01-13 11:21:10|73.66|73.16|73.72|73.22|73.72|73.22|73.65|73.15|10
1736756590000|2025-01-13 08:23:10|74.69|74.19|74.6|74.1|74.69|74.19|74.56|74.06|21
1736767280000|2025-01-13 11:21:20|73.73|73.23|73.76|73.26|73.76|73.26|73.73|73.23|8
1736756600000|2025-01-13 08:23:20|74.59|74.09|74.68|74.18|74.71|74.21|74.57|74.07|17
1736767290000|2025-01-13 11:21:30|73.77|73.27|73.78|73.28|73.78|73.28|73.77|73.27|4
1736756610000|2025-01-13 08:23:30|74.69|74.19|74.63|74.13|74.69|74.19|74.62|74.12|17
1736767300000|2025-01-13 11:21:40|73.77|73.27|73.74|73.24|73.77|73.27|73.74|73.24|4
1736756620000|2025-01-13 08:23:40|74.64|74.14|74.6|74.1|74.64|74.14|74.59|74.09|14
1736767310000|2025-01-13 11:21:50|73.73|73.23|73.74|73.24|73.74|73.24|73.71|73.21|5
1736756630000|2025-01-13 08:23:50|74.58|74.08|74.59|74.09|74.61|74.11|74.57|74.07|10
1736767320000|2025-01-13 11:22:00|73.75|73.25|73.74|73.24|73.75|73.25|73.72|73.22|8
1736756640000|2025-01-13 08:24:00|74.6|74.1|74.73|74.23|74.74|74.24|74.59|74.09|13
1736767330000|2025-01-13 11:22:10|73.75|73.25|73.76|73.26|73.76|73.26|73.75|73.25|4
1736767340000|2025-01-13 11:22:20|73.77|73.27|73.83|73.33|73.83|73.33|73.77|73.27|2
1736767350000|2025-01-13 11:22:30|73.82|73.32|73.87|73.37|73.87|73.37|73.82|73.32|6
1736767360000|2025-01-13 11:22:40|73.88|73.38|73.91|73.41|73.92|73.42|73.88|73.38|4
1736767370000|2025-01-13 11:22:50|73.88|73.38|73.89|73.39|73.89|73.39|73.88|73.38|6
1736767380000|2025-01-13 11:23:00|73.9|73.4|73.91|73.41|73.92|73.42|73.9|73.4|4
1736767390000|2025-01-13 11:23:10|73.92|73.42|73.9|73.4|73.94|73.44|73.9|73.4|9
1736767400000|2025-01-13 11:23:20|73.91|73.41|73.91|73.41|73.91|73.41|73.91|73.41|1
1736767420000|2025-01-13 11:23:40|73.9|73.4|73.9|73.4|73.9|73.4|73.9|73.4|1
1736767430000|2025-01-13 11:23:50|73.91|73.41|73.88|73.38|73.91|73.41|73.88|73.38|4
1736767440000|2025-01-13 11:24:00|73.87|73.37|73.84|73.34|73.87|73.37|73.84|73.34|6
1736767450000|2025-01-13 11:24:10|73.83|73.33|73.82|73.32|73.83|73.33|73.82|73.32|4
1736767460000|2025-01-13 11:24:20|73.83|73.33|73.83|73.33|73.83|73.33|73.82|73.32|3
1736767470000|2025-01-13 11:24:30|73.82|73.32|73.85|73.35|73.85|73.35|73.82|73.32|6
1736767480000|2025-01-13 11:24:40|73.84|73.34|73.82|73.32|73.86|73.36|73.82|73.32|7
1736767490000|2025-01-13 11:24:50|73.81|73.31|73.76|73.26|73.82|73.32|73.75|73.25|6
1736756650000|2025-01-13 08:24:10|74.74|74.24|75.03|74.53|75.03|74.53|74.74|74.24|19
1736767500000|2025-01-13 11:25:00|73.77|73.27|73.77|73.27|73.81|73.31|73.77|73.27|7
1736756660000|2025-01-13 08:24:20|75.02|74.52|75.04|74.54|75.06|74.56|74.98|74.48|14
1736767510000|2025-01-13 11:25:10|73.78|73.28|73.86|73.36|73.87|73.37|73.78|73.28|10
1736756670000|2025-01-13 08:24:30|75.03|74.53|75.02|74.52|75.03|74.53|75|74.5|9
1736767520000|2025-01-13 11:25:20|73.85|73.35|73.78|73.28|73.85|73.35|73.78|73.28|7
1736756680000|2025-01-13 08:24:40|75.04|74.54|74.98|74.48|75.07|74.57|74.98|74.48|14
1736767530000|2025-01-13 11:25:30|73.77|73.27|73.78|73.28|73.78|73.28|73.77|73.27|6
1736756690000|2025-01-13 08:24:50|75|74.5|74.98|74.48|75|74.5|74.97|74.47|7
1736767540000|2025-01-13 11:25:40|73.79|73.29|73.73|73.23|73.81|73.31|73.73|73.23|9
1736767550000|2025-01-13 11:25:50|73.74|73.24|73.77|73.27|73.77|73.27|73.74|73.24|6
1736756700000|2025-01-13 08:25:00|74.95|74.45|74.9|74.4|74.95|74.45|74.89|74.39|10
1736767560000|2025-01-13 11:26:00|73.76|73.26|73.69|73.19|73.76|73.26|73.69|73.19|7
1736756710000|2025-01-13 08:25:10|74.91|74.41|74.88|74.38|74.91|74.41|74.87|74.37|12
1736767570000|2025-01-13 11:26:10|73.72|73.22|73.72|73.22|73.72|73.22|73.72|73.22|1
1736756720000|2025-01-13 08:25:20|74.89|74.39|74.89|74.39|74.92|74.42|74.84|74.34|16
1736767580000|2025-01-13 11:26:20|73.73|73.23|73.74|73.24|73.74|73.24|73.73|73.23|2
1736756730000|2025-01-13 08:25:30|74.88|74.38|75|74.5|75|74.5|74.88|74.38|13
1736767590000|2025-01-13 11:26:30|73.75|73.25|73.7|73.2|73.75|73.25|73.7|73.2|6
1736756740000|2025-01-13 08:25:40|75.01|74.51|74.97|74.47|75.01|74.51|74.94|74.44|11
1736767600000|2025-01-13 11:26:40|73.69|73.19|73.67|73.17|73.69|73.19|73.67|73.17|3
1736756750000|2025-01-13 08:25:50|74.99|74.49|75.01|74.51|75.02|74.52|74.97|74.47|14
1736767610000|2025-01-13 11:26:50|73.68|73.18|73.68|73.18|73.68|73.18|73.68|73.18|1
1736756760000|2025-01-13 08:26:00|75.02|74.52|75.14|74.64|75.17|74.67|75.02|74.52|22
1736767620000|2025-01-13 11:27:00|73.67|73.17|73.68|73.18|73.71|73.21|73.67|73.17|8
1736756770000|2025-01-13 08:26:10|75.11|74.61|75.13|74.63|75.16|74.66|75.1|74.6|12
1736767630000|2025-01-13 11:27:10|73.69|73.19|73.66|73.16|73.71|73.21|73.66|73.16|7
1736756780000|2025-01-13 08:26:20|75.12|74.62|75.17|74.67|75.17|74.67|75.1|74.6|9
1736767650000|2025-01-13 11:27:30|73.65|73.15|73.62|73.12|73.65|73.15|73.61|73.11|5
1736756790000|2025-01-13 08:26:30|75.16|74.66|75.17|74.67|75.18|74.68|75.1|74.6|10
1736767660000|2025-01-13 11:27:40|73.61|73.11|73.61|73.11|73.61|73.11|73.61|73.11|1
1736756800000|2025-01-13 08:26:40|75.16|74.66|75.11|74.61|75.19|74.69|75.1|74.6|16
1736767670000|2025-01-13 11:27:50|73.62|73.12|73.59|73.09|73.62|73.12|73.59|73.09|5
1736756810000|2025-01-13 08:26:50|75.12|74.62|75.14|74.64|75.15|74.65|75.11|74.61|8
1736767680000|2025-01-13 11:28:00|73.58|73.08|73.61|73.11|73.61|73.11|73.58|73.08|3
1736756820000|2025-01-13 08:27:00|75.16|74.66|75.12|74.62|75.19|74.69|75.12|74.62|11
1736767690000|2025-01-13 11:28:10|73.62|73.12|73.61|73.11|73.62|73.12|73.61|73.11|2
1736756830000|2025-01-13 08:27:10|75.13|74.63|75.17|74.67|75.19|74.69|75.13|74.63|13
1736767700000|2025-01-13 11:28:20|73.63|73.13|73.63|73.13|73.63|73.13|73.62|73.12|3
1736756840000|2025-01-13 08:27:20|75.16|74.66|75.16|74.66|75.18|74.68|75.16|74.66|11
1736767710000|2025-01-13 11:28:30|73.62|73.12|73.64|73.14|73.64|73.14|73.62|73.12|2
1736756850000|2025-01-13 08:27:30|75.17|74.67|75.11|74.61|75.17|74.67|75.11|74.61|11
1736767720000|2025-01-13 11:28:40|73.62|73.12|73.62|73.12|73.62|73.12|73.61|73.11|3
1736756860000|2025-01-13 08:27:40|75.1|74.6|75.08|74.58|75.11|74.61|75.07|74.57|6
1736767730000|2025-01-13 11:28:50|73.61|73.11|73.58|73.08|73.61|73.11|73.57|73.07|6
1736756870000|2025-01-13 08:27:50|75.09|74.59|75.07|74.57|75.1|74.6|75.07|74.57|11
1736767740000|2025-01-13 11:29:00|73.59|73.09|73.55|73.05|73.6|73.1|73.55|73.05|7
1736756880000|2025-01-13 08:28:00|75.08|74.58|75.08|74.58|75.11|74.61|75.07|74.57|10
1736767750000|2025-01-13 11:29:10|73.56|73.06|73.56|73.06|73.56|73.06|73.56|73.06|1
1736756890000|2025-01-13 08:28:10|75.11|74.61|75.07|74.57|75.11|74.61|75.07|74.57|9
1736767760000|2025-01-13 11:29:20|73.57|73.07|73.54|73.04|73.57|73.07|73.54|73.04|4
1736756900000|2025-01-13 08:28:20|75.06|74.56|75.16|74.66|75.16|74.66|75.06|74.56|8
1736767770000|2025-01-13 11:29:30|73.53|73.03|73.52|73.02|73.53|73.03|73.52|73.02|2
1736756910000|2025-01-13 08:28:30|75.17|74.67|75.15|74.65|75.17|74.67|75.15|74.65|3
1736767780000|2025-01-13 11:29:40|73.53|73.03|73.54|73.04|73.54|73.04|73.53|73.03|2
1736756920000|2025-01-13 08:28:40|75.16|74.66|75.15|74.65|75.17|74.67|75.15|74.65|10
1736767790000|2025-01-13 11:29:50|73.55|73.05|73.54|73.04|73.55|73.05|73.54|73.04|4
1736756930000|2025-01-13 08:28:50|75.16|74.66|75.1|74.6|75.16|74.66|75.1|74.6|6
1736767800000|2025-01-13 11:30:00|73.55|73.05|73.55|73.05|73.6|73.1|73.54|73.04|15
1736756940000|2025-01-13 08:29:00|75.08|74.58|75.02|74.52|75.08|74.58|75.02|74.52|8
1736767810000|2025-01-13 11:30:10|73.56|73.06|73.61|73.11|73.62|73.12|73.56|73.06|7
1736756950000|2025-01-13 08:29:10|75.03|74.53|75.02|74.52|75.03|74.53|75.01|74.51|4
1736767820000|2025-01-13 11:30:20|73.62|73.12|73.61|73.11|73.62|73.12|73.61|73.11|4
1736756960000|2025-01-13 08:29:20|75.03|74.53|75|74.5|75.06|74.56|75|74.5|8
1736767830000|2025-01-13 11:30:30|73.6|73.1|73.66|73.16|73.66|73.16|73.59|73.09|12
1736756970000|2025-01-13 08:29:30|75.01|74.51|75.04|74.54|75.06|74.56|75.01|74.51|8
1736767840000|2025-01-13 11:30:40|73.65|73.15|73.61|73.11|73.66|73.16|73.61|73.11|7
1736756980000|2025-01-13 08:29:40|75.05|74.55|75.04|74.54|75.05|74.55|75.03|74.53|6
1736767850000|2025-01-13 11:30:50|73.6|73.1|73.59|73.09|73.6|73.1|73.56|73.06|8
1736756990000|2025-01-13 08:29:50|75.05|74.55|75.08|74.58|75.09|74.59|75.05|74.55|8
1736767860000|2025-01-13 11:31:00|73.58|73.08|73.61|73.11|73.63|73.13|73.58|73.08|10
1736757000000|2025-01-13 08:30:00|75.09|74.59|75.07|74.57|75.1|74.6|75.07|74.57|11
1736767870000|2025-01-13 11:31:10|73.62|73.12|73.64|73.14|73.64|73.14|73.62|73.12|6
1736757010000|2025-01-13 08:30:10|75.06|74.56|74.98|74.48|75.06|74.56|74.98|74.48|13
1736767890000|2025-01-13 11:31:30|73.62|73.12|73.61|73.11|73.62|73.12|73.61|73.11|2
1736757020000|2025-01-13 08:30:20|74.99|74.49|75.07|74.57|75.07|74.57|74.99|74.49|11
1736767900000|2025-01-13 11:31:40|73.6|73.1|73.57|73.07|73.6|73.1|73.57|73.07|5
1736757030000|2025-01-13 08:30:30|75.06|74.56|75.07|74.57|75.07|74.57|75.03|74.53|8
1736767910000|2025-01-13 11:31:50|73.56|73.06|73.56|73.06|73.56|73.06|73.56|73.06|1
1736757040000|2025-01-13 08:30:40|75.08|74.58|74.98|74.48|75.08|74.58|74.98|74.48|9
1736767920000|2025-01-13 11:32:00|73.57|73.07|73.61|73.11|73.61|73.11|73.57|73.07|9
1736757050000|2025-01-13 08:30:50|74.99|74.49|74.99|74.49|74.99|74.49|74.98|74.48|3
1736767930000|2025-01-13 11:32:10|73.6|73.1|73.59|73.09|73.6|73.1|73.56|73.06|6
1736757060000|2025-01-13 08:31:00|75.01|74.51|75.1|74.6|75.1|74.6|75.01|74.51|14
1736767940000|2025-01-13 11:32:20|73.6|73.1|73.56|73.06|73.6|73.1|73.56|73.06|4
1736757070000|2025-01-13 08:31:10|75.11|74.61|75.09|74.59|75.11|74.61|75.07|74.57|6
1736767950000|2025-01-13 11:32:30|73.55|73.05|73.53|73.03|73.55|73.05|73.53|73.03|5
1736757080000|2025-01-13 08:31:20|75.1|74.6|75.12|74.62|75.15|74.65|75.1|74.6|8
1736767960000|2025-01-13 11:32:40|73.54|73.04|73.5|73|73.55|73.05|73.5|73|11
1736757090000|2025-01-13 08:31:30|75.13|74.63|75.13|74.63|75.15|74.65|75.1|74.6|16
1736767970000|2025-01-13 11:32:50|73.49|72.99|73.4|72.9|73.49|72.99|73.38|72.88|9
1736757100000|2025-01-13 08:31:40|75.15|74.65|75.16|74.66|75.17|74.67|75.12|74.62|11
1736767980000|2025-01-13 11:33:00|73.38|72.88|73.38|72.88|73.42|72.92|73.38|72.88|9
1736757110000|2025-01-13 08:31:50|75.17|74.67|75.13|74.63|75.19|74.69|75.13|74.63|11
1736767990000|2025-01-13 11:33:10|73.36|72.86|73.26|72.76|73.36|72.86|73.26|72.76|8
1736757120000|2025-01-13 08:32:00|75.12|74.62|75.07|74.57|75.12|74.62|75.06|74.56|6
1736768010000|2025-01-13 11:33:30|73.22|72.72|73.1|72.6|73.22|72.72|73.07|72.57|22
1736757130000|2025-01-13 08:32:10|75.08|74.58|75.07|74.57|75.1|74.6|75.07|74.57|12
1736768020000|2025-01-13 11:33:40|73.11|72.61|73.17|72.67|73.19|72.69|73.11|72.61|15
1736757140000|2025-01-13 08:32:20|75.08|74.58|75.07|74.57|75.09|74.59|75.07|74.57|4
1736768030000|2025-01-13 11:33:50|73.19|72.69|73.15|72.65|73.23|72.73|73.15|72.65|13
1736757150000|2025-01-13 08:32:30|75.06|74.56|75.1|74.6|75.1|74.6|75.02|74.52|10
1736768040000|2025-01-13 11:34:00|73.16|72.66|73.19|72.69|73.24|72.74|73.16|72.66|10
1736757160000|2025-01-13 08:32:40|75.09|74.59|75.09|74.59|75.09|74.59|75.09|74.59|1
1736768050000|2025-01-13 11:34:10|73.18|72.68|73.25|72.75|73.26|72.76|73.17|72.67|14
1736757170000|2025-01-13 08:32:50|75.08|74.58|75|74.5|75.08|74.58|74.99|74.49|10
1736768060000|2025-01-13 11:34:20|73.24|72.74|73.24|72.74|73.25|72.75|73.23|72.73|10
1736757180000|2025-01-13 08:33:00|74.99|74.49|74.94|74.44|74.99|74.49|74.94|74.44|9
1736768070000|2025-01-13 11:34:30|73.25|72.75|73.2|72.7|73.25|72.75|73.18|72.68|10
1736757190000|2025-01-13 08:33:10|74.93|74.43|74.97|74.47|74.97|74.47|74.89|74.39|10
1736768080000|2025-01-13 11:34:40|73.18|72.68|73.2|72.7|73.2|72.7|73.15|72.65|13
1736757200000|2025-01-13 08:33:20|74.95|74.45|75|74.5|75.01|74.51|74.94|74.44|10
1736768090000|2025-01-13 11:34:50|73.21|72.71|73.14|72.64|73.24|72.74|73.14|72.64|14
1736757210000|2025-01-13 08:33:30|74.99|74.49|74.92|74.42|74.99|74.49|74.92|74.42|9
1736768100000|2025-01-13 11:35:00|73.13|72.63|72.94|72.44|73.13|72.63|72.91|72.41|21
1736757220000|2025-01-13 08:33:40|74.93|74.43|74.93|74.43|74.97|74.47|74.93|74.43|9
1736768110000|2025-01-13 11:35:10|72.96|72.46|73.13|72.63|73.13|72.63|72.96|72.46|13
1736757230000|2025-01-13 08:33:50|74.94|74.44|74.97|74.47|74.97|74.47|74.94|74.44|10
1736768120000|2025-01-13 11:35:20|73.14|72.64|73.12|72.62|73.15|72.65|73.09|72.59|15
1736757240000|2025-01-13 08:34:00|74.96|74.46|74.92|74.42|74.96|74.46|74.92|74.42|6
1736768130000|2025-01-13 11:35:30|73.09|72.59|73.12|72.62|73.12|72.62|73.08|72.58|9
1736757250000|2025-01-13 08:34:10|74.93|74.43|74.93|74.43|74.93|74.43|74.92|74.42|3
1736768140000|2025-01-13 11:35:40|73.13|72.63|73.25|72.75|73.26|72.76|73.13|72.63|15
1736757260000|2025-01-13 08:34:20|74.94|74.44|75.02|74.52|75.02|74.52|74.94|74.44|8
1736768150000|2025-01-13 11:35:50|73.27|72.77|73.28|72.78|73.33|72.83|73.27|72.77|6
1736757270000|2025-01-13 08:34:30|75.01|74.51|74.98|74.48|75.01|74.51|74.98|74.48|4
1736768160000|2025-01-13 11:36:00|73.29|72.79|73.27|72.77|73.33|72.83|73.22|72.72|26
1736757280000|2025-01-13 08:34:40|74.99|74.49|75.02|74.52|75.03|74.53|74.99|74.49|6
1736768170000|2025-01-13 11:36:10|73.28|72.78|73.23|72.73|73.34|72.84|73.23|72.73|17
1736757290000|2025-01-13 08:34:50|75.03|74.53|75.03|74.53|75.08|74.58|75.03|74.53|6
1736768180000|2025-01-13 11:36:20|73.24|72.74|73.07|72.57|73.26|72.76|73.07|72.57|15
1736757300000|2025-01-13 08:35:00|75.04|74.54|75.03|74.53|75.05|74.55|75.02|74.52|7
1736768190000|2025-01-13 11:36:30|73.02|72.52|73.01|72.51|73.04|72.54|73.01|72.51|14
1736757310000|2025-01-13 08:35:10|75.02|74.52|75.06|74.56|75.06|74.56|75.02|74.52|4
1736768200000|2025-01-13 11:36:40|73.02|72.52|72.95|72.45|73.05|72.55|72.94|72.44|19
1736757320000|2025-01-13 08:35:20|75.07|74.57|75.13|74.63|75.14|74.64|75.07|74.57|7
1736768210000|2025-01-13 11:36:50|72.96|72.46|73.05|72.55|73.05|72.55|72.95|72.45|14
1736757330000|2025-01-13 08:35:30|75.12|74.62|75.12|74.62|75.13|74.63|75.12|74.62|5
1736768220000|2025-01-13 11:37:00|73.04|72.54|73.11|72.61|73.14|72.64|73.04|72.54|13
1736757340000|2025-01-13 08:35:40|75.13|74.63|75.12|74.62|75.13|74.63|75.12|74.62|2
1736768230000|2025-01-13 11:37:10|73.13|72.63|73.12|72.62|73.15|72.65|73.1|72.6|10
1736757350000|2025-01-13 08:35:50|75.13|74.63|75.16|74.66|75.16|74.66|75.13|74.63|7
1736768240000|2025-01-13 11:37:20|73.11|72.61|73.07|72.57|73.14|72.64|73.07|72.57|7
1736757360000|2025-01-13 08:36:00|75.15|74.65|75.16|74.66|75.17|74.67|75.15|74.65|8
1736768250000|2025-01-13 11:37:30|73.06|72.56|72.97|72.47|73.07|72.57|72.96|72.46|15
1736757370000|2025-01-13 08:36:10|75.15|74.65|75.12|74.62|75.18|74.68|75.12|74.62|8
1736768260000|2025-01-13 11:37:40|72.99|72.49|72.98|72.48|73.02|72.52|72.97|72.47|13
1736757380000|2025-01-13 08:36:20|75.16|74.66|75.15|74.65|75.16|74.66|75.12|74.62|9
1736768270000|2025-01-13 11:37:50|72.96|72.46|72.93|72.43|72.97|72.47|72.93|72.43|10
1736757390000|2025-01-13 08:36:30|75.13|74.63|75.15|74.65|75.17|74.67|75.13|74.63|14
1736768280000|2025-01-13 11:38:00|72.94|72.44|72.93|72.43|72.95|72.45|72.91|72.41|11
1736757400000|2025-01-13 08:36:40|75.16|74.66|75.18|74.68|75.18|74.68|75.16|74.66|7
1736768290000|2025-01-13 11:38:10|72.95|72.45|72.92|72.42|72.96|72.46|72.91|72.41|11
1736757410000|2025-01-13 08:36:50|75.16|74.66|75.19|74.69|75.21|74.71|75.16|74.66|7
1736768300000|2025-01-13 11:38:20|72.95|72.45|72.94|72.44|72.95|72.45|72.92|72.42|9
1736757420000|2025-01-13 08:37:00|75.18|74.68|75.13|74.63|75.18|74.68|75.13|74.63|8
1736768310000|2025-01-13 11:38:30|72.93|72.43|72.9|72.4|72.93|72.43|72.87|72.37|10
1736757430000|2025-01-13 08:37:10|75.14|74.64|75.13|74.63|75.14|74.64|75.13|74.63|2
1736768320000|2025-01-13 11:38:40|72.89|72.39|72.8|72.3|72.89|72.39|72.77|72.27|12
1736757440000|2025-01-13 08:37:20|75.14|74.64|75.16|74.66|75.16|74.66|75.14|74.64|3
1736768330000|2025-01-13 11:38:50|72.81|72.31|72.84|72.34|72.86|72.36|72.81|72.31|8
1736757450000|2025-01-13 08:37:30|75.15|74.65|75.08|74.58|75.15|74.65|75.07|74.57|8
1736768340000|2025-01-13 11:39:00|72.85|72.35|72.98|72.48|72.98|72.48|72.85|72.35|12
1736757460000|2025-01-13 08:37:40|75.09|74.59|75.09|74.59|75.12|74.62|75.08|74.58|9
1736768350000|2025-01-13 11:39:10|73|72.5|72.89|72.39|73|72.5|72.89|72.39|10
1736757470000|2025-01-13 08:37:50|75.08|74.58|75.03|74.53|75.08|74.58|75.02|74.52|6
1736768360000|2025-01-13 11:39:20|72.9|72.4|72.92|72.42|72.93|72.43|72.9|72.4|7
1736757480000|2025-01-13 08:38:00|75.02|74.52|75.03|74.53|75.03|74.53|75.02|74.52|2
1736768370000|2025-01-13 11:39:30|72.93|72.43|72.89|72.39|72.93|72.43|72.89|72.39|5
1736757490000|2025-01-13 08:38:10|75.02|74.52|75.02|74.52|75.02|74.52|75.01|74.51|3
1736768380000|2025-01-13 11:39:40|72.85|72.35|72.82|72.32|72.86|72.36|72.81|72.31|8
1736757500000|2025-01-13 08:38:20|75.03|74.53|75.06|74.56|75.07|74.57|75.03|74.53|8
1736768390000|2025-01-13 11:39:50|72.81|72.31|72.76|72.26|72.81|72.31|72.76|72.26|6
1736757510000|2025-01-13 08:38:30|75.07|74.57|75.09|74.59|75.09|74.59|75.07|74.57|3
1736768400000|2025-01-13 11:40:00|72.74|72.24|72.74|72.24|72.76|72.26|72.73|72.23|9
1736757530000|2025-01-13 08:38:50|75.1|74.6|75.09|74.59|75.1|74.6|75.09|74.59|2
1736768410000|2025-01-13 11:40:10|72.73|72.23|72.65|72.15|72.73|72.23|72.65|72.15|10
1736757540000|2025-01-13 08:39:00|75.08|74.58|75.03|74.53|75.08|74.58|75.03|74.53|8
1736768420000|2025-01-13 11:40:20|72.64|72.14|72.77|72.27|72.78|72.28|72.64|72.14|9
1736757550000|2025-01-13 08:39:10|75.04|74.54|75.02|74.52|75.04|74.54|75.02|74.52|3
1736768430000|2025-01-13 11:40:30|72.76|72.26|72.72|72.22|72.76|72.26|72.7|72.2|8
1736757560000|2025-01-13 08:39:20|75.03|74.53|75.04|74.54|75.07|74.57|75.03|74.53|7
1736768440000|2025-01-13 11:40:40|72.68|72.18|72.67|72.17|72.73|72.23|72.67|72.17|9
1736757570000|2025-01-13 08:39:30|75.03|74.53|75.03|74.53|75.03|74.53|75.02|74.52|5
1736768450000|2025-01-13 11:40:50|72.63|72.13|72.67|72.17|72.67|72.17|72.63|72.13|9
1736757580000|2025-01-13 08:39:40|75.06|74.56|75.07|74.57|75.08|74.58|75.06|74.56|3
1736768460000|2025-01-13 11:41:00|72.66|72.16|72.73|72.23|72.75|72.25|72.66|72.16|15
1736757590000|2025-01-13 08:39:50|75.08|74.58|75.11|74.61|75.11|74.61|75.08|74.58|4
1736768470000|2025-01-13 11:41:10|72.72|72.22|72.7|72.2|72.73|72.23|72.67|72.17|8
1736757600000|2025-01-13 08:40:00|75.12|74.62|75.07|74.57|75.12|74.62|75.07|74.57|7
1736768480000|2025-01-13 11:41:20|72.68|72.18|72.72|72.22|72.73|72.23|72.68|72.18|11
1736757620000|2025-01-13 08:40:20|75.06|74.56|75.06|74.56|75.06|74.56|75.06|74.56|1
1736768490000|2025-01-13 11:41:30|72.69|72.19|72.65|72.15|72.69|72.19|72.64|72.14|8
1736757630000|2025-01-13 08:40:30|75.07|74.57|75.12|74.62|75.12|74.62|75.07|74.57|3
1736768500000|2025-01-13 11:41:40|72.67|72.17|72.68|72.18|72.69|72.19|72.67|72.17|5
1736768510000|2025-01-13 11:41:50|72.64|72.14|72.64|72.14|72.66|72.16|72.64|72.14|5
1736768520000|2025-01-13 11:42:00|72.63|72.13|72.65|72.15|72.66|72.16|72.63|72.13|11
1736768530000|2025-01-13 11:42:10|72.66|72.16|72.62|72.12|72.66|72.16|72.61|72.11|9
1736768540000|2025-01-13 11:42:20|72.61|72.11|72.63|72.13|72.63|72.13|72.58|72.08|15
1736768550000|2025-01-13 11:42:30|72.64|72.14|72.56|72.06|72.64|72.14|72.56|72.06|17
1736768560000|2025-01-13 11:42:40|72.57|72.07|72.52|72.02|72.57|72.07|72.52|72.02|13
1736768570000|2025-01-13 11:42:50|72.53|72.03|72.53|72.03|72.54|72.04|72.52|72.02|4
1736757640000|2025-01-13 08:40:40|75.11|74.61|75.11|74.61|75.11|74.61|75.11|74.61|1
1736768580000|2025-01-13 11:43:00|72.54|72.04|72.62|72.12|72.62|72.12|72.53|72.03|11
1736757650000|2025-01-13 08:40:50|75.12|74.62|75.15|74.65|75.15|74.65|75.12|74.62|3
1736768590000|2025-01-13 11:43:10|72.63|72.13|72.7|72.2|72.71|72.21|72.63|72.13|14
1736757660000|2025-01-13 08:41:00|75.12|74.62|75.1|74.6|75.12|74.62|75.09|74.59|7
1736768600000|2025-01-13 11:43:20|72.69|72.19|72.65|72.15|72.71|72.21|72.65|72.15|6
1736757670000|2025-01-13 08:41:10|75.11|74.61|75.1|74.6|75.11|74.61|75.1|74.6|2
1736768610000|2025-01-13 11:43:30|72.64|72.14|72.6|72.1|72.64|72.14|72.6|72.1|7
1736757680000|2025-01-13 08:41:20|75.11|74.61|75.07|74.57|75.11|74.61|75.07|74.57|5
1736768620000|2025-01-13 11:43:40|72.61|72.11|72.62|72.12|72.63|72.13|72.61|72.11|3
1736757690000|2025-01-13 08:41:30|75.08|74.58|75.08|74.58|75.09|74.59|75.08|74.58|7
1736768630000|2025-01-13 11:43:50|72.54|72.04|72.54|72.04|72.56|72.06|72.53|72.03|9
1736757710000|2025-01-13 08:41:50|75.07|74.57|75.06|74.56|75.07|74.57|75.03|74.53|7
1736768640000|2025-01-13 11:44:00|72.53|72.03|72.5|72|72.53|72.03|72.5|72|9
1736768650000|2025-01-13 11:44:10|72.47|71.97|72.54|72.04|72.54|72.04|72.46|71.96|11
1736768660000|2025-01-13 11:44:20|72.55|72.05|72.53|72.03|72.55|72.05|72.53|72.03|3
1736768670000|2025-01-13 11:44:30|72.55|72.05|72.62|72.12|72.62|72.12|72.54|72.04|9
1736768680000|2025-01-13 11:44:40|72.63|72.13|72.65|72.15|72.66|72.16|72.63|72.13|11
1736757720000|2025-01-13 08:42:00|75.08|74.58|75.08|74.58|75.08|74.58|75.06|74.56|4
1736768690000|2025-01-13 11:44:50|72.66|72.16|72.7|72.2|72.7|72.2|72.66|72.16|3
1736757730000|2025-01-13 08:42:10|75.1|74.6|75.13|74.63|75.17|74.67|75.1|74.6|13
1736768700000|2025-01-13 11:45:00|72.71|72.21|72.67|72.17|72.72|72.22|72.65|72.15|16
1736757740000|2025-01-13 08:42:20|75.12|74.62|75.13|74.63|75.13|74.63|75.12|74.62|4
1736768710000|2025-01-13 11:45:10|72.68|72.18|72.72|72.22|72.73|72.23|72.66|72.16|15
1736757760000|2025-01-13 08:42:40|75.12|74.62|75.11|74.61|75.12|74.62|75.1|74.6|5
1736768720000|2025-01-13 11:45:20|72.73|72.23|72.8|72.3|72.81|72.31|72.73|72.23|13
1736757770000|2025-01-13 08:42:50|75.1|74.6|75.09|74.59|75.1|74.6|75.06|74.56|8
1736768730000|2025-01-13 11:45:30|72.81|72.31|72.92|72.42|72.92|72.42|72.81|72.31|13
1736757780000|2025-01-13 08:43:00|75.08|74.58|75.05|74.55|75.08|74.58|75.02|74.52|13
1736768740000|2025-01-13 11:45:40|72.93|72.43|72.85|72.35|72.95|72.45|72.83|72.33|18
1736757790000|2025-01-13 08:43:10|75.04|74.54|75.03|74.53|75.08|74.58|75.02|74.52|9
1736768750000|2025-01-13 11:45:50|72.84|72.34|72.91|72.41|72.93|72.43|72.84|72.34|13
1736757800000|2025-01-13 08:43:20|75.04|74.54|75.09|74.59|75.1|74.6|75.03|74.53|8
1736768760000|2025-01-13 11:46:00|72.9|72.4|73.02|72.52|73.02|72.52|72.87|72.37|15
1736757810000|2025-01-13 08:43:30|75.1|74.6|75.1|74.6|75.1|74.6|75.1|74.6|1
1736768770000|2025-01-13 11:46:10|73.03|72.53|73.04|72.54|73.05|72.55|73.01|72.51|8
1736757820000|2025-01-13 08:43:40|75.11|74.61|75.11|74.61|75.12|74.62|75.11|74.61|5
1736768780000|2025-01-13 11:46:20|73.05|72.55|73.06|72.56|73.13|72.63|73.05|72.55|15
1736757830000|2025-01-13 08:43:50|75.12|74.62|75.13|74.63|75.13|74.63|75.12|74.62|2
1736768790000|2025-01-13 11:46:30|73.1|72.6|73.16|72.66|73.16|72.66|73.1|72.6|11
1736757840000|2025-01-13 08:44:00|75.16|74.66|75.17|74.67|75.17|74.67|75.16|74.66|2
1736768800000|2025-01-13 11:46:40|73.17|72.67|73.2|72.7|73.21|72.71|73.17|72.67|4
1736757850000|2025-01-13 08:44:10|75.18|74.68|75.13|74.63|75.18|74.68|75.13|74.63|9
1736768810000|2025-01-13 11:46:50|73.18|72.68|73.14|72.64|73.19|72.69|73.14|72.64|8
1736757860000|2025-01-13 08:44:20|75.14|74.64|75.17|74.67|75.17|74.67|75.14|74.64|3
1736768820000|2025-01-13 11:47:00|73.13|72.63|73.12|72.62|73.13|72.63|73.05|72.55|15
1736757870000|2025-01-13 08:44:30|75.15|74.65|75.14|74.64|75.16|74.66|75.14|74.64|4
1736768830000|2025-01-13 11:47:10|73.11|72.61|73.14|72.64|73.2|72.7|73.11|72.61|18
1736757880000|2025-01-13 08:44:40|75.15|74.65|75.17|74.67|75.17|74.67|75.15|74.65|3
1736768840000|2025-01-13 11:47:20|73.15|72.65|73.23|72.73|73.24|72.74|73.15|72.65|12
1736768850000|2025-01-13 11:47:30|73.24|72.74|73.17|72.67|73.25|72.75|73.16|72.66|15
1736757900000|2025-01-13 08:45:00|75.18|74.68|75.12|74.62|75.18|74.68|75.08|74.58|14
1736768860000|2025-01-13 11:47:40|73.16|72.66|73.21|72.71|73.21|72.71|73.16|72.66|7
1736757920000|2025-01-13 08:45:20|75.13|74.63|75.12|74.62|75.13|74.63|75.12|74.62|2
1736768870000|2025-01-13 11:47:50|73.2|72.7|73.22|72.72|73.22|72.72|73.2|72.7|4
1736768880000|2025-01-13 11:48:00|73.21|72.71|73.15|72.65|73.21|72.71|73.14|72.64|9
1736757930000|2025-01-13 08:45:30|75.11|74.61|75.13|74.63|75.13|74.63|75.09|74.59|6
1736768900000|2025-01-13 11:48:20|73.16|72.66|73.18|72.68|73.19|72.69|73.16|72.66|10
1736757940000|2025-01-13 08:45:40|75.14|74.64|75.17|74.67|75.17|74.67|75.14|74.64|5
1736768910000|2025-01-13 11:48:30|73.17|72.67|73.12|72.62|73.21|72.71|73.11|72.61|19
1736757950000|2025-01-13 08:45:50|75.18|74.68|75.19|74.69|75.19|74.69|75.18|74.68|2
1736768920000|2025-01-13 11:48:40|73.11|72.61|73.14|72.64|73.14|72.64|73.11|72.61|5
1736757960000|2025-01-13 08:46:00|75.2|74.7|75.22|74.72|75.23|74.73|75.2|74.7|5
1736768930000|2025-01-13 11:48:50|73.13|72.63|73.12|72.62|73.14|72.64|73.12|72.62|6
1736757970000|2025-01-13 08:46:10|75.21|74.71|75.2|74.7|75.21|74.71|75.19|74.69|5
1736768940000|2025-01-13 11:49:00|73.13|72.63|73.13|72.63|73.17|72.67|73.13|72.63|9
1736757980000|2025-01-13 08:46:20|75.21|74.71|75.2|74.7|75.21|74.71|75.2|74.7|2
1736768950000|2025-01-13 11:49:10|73.12|72.62|73.06|72.56|73.12|72.62|73.05|72.55|10
1736757990000|2025-01-13 08:46:30|75.19|74.69|75.13|74.63|75.19|74.69|75.13|74.63|4
1736768960000|2025-01-13 11:49:20|73.05|72.55|73.09|72.59|73.09|72.59|73.05|72.55|3
1736758000000|2025-01-13 08:46:40|75.12|74.62|75.11|74.61|75.12|74.62|75.09|74.59|8
1736768970000|2025-01-13 11:49:30|73.1|72.6|73.09|72.59|73.11|72.61|73.06|72.56|12
1736758020000|2025-01-13 08:47:00|75.1|74.6|75.11|74.61|75.11|74.61|75.09|74.59|4
1736768980000|2025-01-13 11:49:40|73.08|72.58|73.08|72.58|73.08|72.58|73.03|72.53|8
1736758030000|2025-01-13 08:47:10|75.1|74.6|75.02|74.52|75.1|74.6|75.02|74.52|9
1736768990000|2025-01-13 11:49:50|73.07|72.57|73.1|72.6|73.11|72.61|73.06|72.56|6
1736758040000|2025-01-13 08:47:20|75.03|74.53|75.09|74.59|75.09|74.59|75.03|74.53|4
1736769000000|2025-01-13 11:50:00|73.09|72.59|73.05|72.55|73.11|72.61|73.05|72.55|15
1736758050000|2025-01-13 08:47:30|75.08|74.58|75.13|74.63|75.13|74.63|75.08|74.58|8
1736769010000|2025-01-13 11:50:10|73.04|72.54|73.09|72.59|73.09|72.59|73.02|72.52|9
1736758060000|2025-01-13 08:47:40|75.12|74.62|75.11|74.61|75.12|74.62|75.11|74.61|2
1736769020000|2025-01-13 11:50:20|73.1|72.6|73.16|72.66|73.16|72.66|73.1|72.6|10
1736758070000|2025-01-13 08:47:50|75.1|74.6|75.06|74.56|75.1|74.6|75.04|74.54|8
1736769030000|2025-01-13 11:50:30|73.15|72.65|73.15|72.65|73.15|72.65|73.15|72.65|1
1736758080000|2025-01-13 08:48:00|75.05|74.55|75.01|74.51|75.06|74.56|75.01|74.51|6
1736769040000|2025-01-13 11:50:40|73.16|72.66|73.11|72.61|73.2|72.7|73.11|72.61|14
1736758100000|2025-01-13 08:48:20|75|74.5|75|74.5|75|74.5|75|74.5|1
1736769050000|2025-01-13 11:50:50|73.1|72.6|73.05|72.55|73.1|72.6|73.05|72.55|4
1736758110000|2025-01-13 08:48:30|75.01|74.51|75.03|74.53|75.03|74.53|75.01|74.51|3
1736769060000|2025-01-13 11:51:00|73.06|72.56|73.06|72.56|73.06|72.56|73.04|72.54|5
1736758120000|2025-01-13 08:48:40|75.04|74.54|75.04|74.54|75.06|74.56|75.04|74.54|4
1736769070000|2025-01-13 11:51:10|73.11|72.61|73.07|72.57|73.11|72.61|73.06|72.56|9
1736758130000|2025-01-13 08:48:50|75.03|74.53|75|74.5|75.03|74.53|75|74.5|6
1736769080000|2025-01-13 11:51:20|73.08|72.58|73.13|72.63|73.14|72.64|73.08|72.58|14
1736758140000|2025-01-13 08:49:00|75.01|74.51|75|74.5|75.02|74.52|75|74.5|4
1736769090000|2025-01-13 11:51:30|73.12|72.62|73.13|72.63|73.13|72.63|73.09|72.59|10
1736758150000|2025-01-13 08:49:10|75.01|74.51|75|74.5|75.01|74.51|74.99|74.49|6
1736769100000|2025-01-13 11:51:40|73.11|72.61|73.1|72.6|73.12|72.62|73.1|72.6|6
1736758160000|2025-01-13 08:49:20|74.99|74.49|74.97|74.47|74.99|74.49|74.97|74.47|2
1736769110000|2025-01-13 11:51:50|73.09|72.59|73.08|72.58|73.09|72.59|73.05|72.55|7
1736758170000|2025-01-13 08:49:30|74.96|74.46|74.92|74.42|74.96|74.46|74.9|74.4|6
1736769120000|2025-01-13 11:52:00|73.1|72.6|73.09|72.59|73.11|72.61|73.09|72.59|6
1736758180000|2025-01-13 08:49:40|74.93|74.43|74.95|74.45|74.97|74.47|74.93|74.43|4
1736769130000|2025-01-13 11:52:10|73.1|72.6|73.11|72.61|73.11|72.61|73.1|72.6|2
1736758190000|2025-01-13 08:49:50|74.94|74.44|74.92|74.42|74.96|74.46|74.92|74.42|6
1736769140000|2025-01-13 11:52:20|73.1|72.6|73.03|72.53|73.1|72.6|73.02|72.52|8
1736769150000|2025-01-13 11:52:30|73.04|72.54|73.05|72.55|73.05|72.55|73.04|72.54|2
1736758200000|2025-01-13 08:50:00|74.93|74.43|74.99|74.49|74.99|74.49|74.92|74.42|9
1736769160000|2025-01-13 11:52:40|73.04|72.54|73.01|72.51|73.04|72.54|73|72.5|6
1736769180000|2025-01-13 11:53:00|73|72.5|73|72.5|73.02|72.52|73|72.5|5
1736758210000|2025-01-13 08:50:10|74.98|74.48|74.99|74.49|74.99|74.49|74.97|74.47|4
1736769190000|2025-01-13 11:53:10|73.01|72.51|72.98|72.48|73.03|72.53|72.98|72.48|10
1736758220000|2025-01-13 08:50:20|74.98|74.48|74.98|74.48|74.98|74.48|74.98|74.48|1
1736769200000|2025-01-13 11:53:20|72.99|72.49|72.92|72.42|72.99|72.49|72.92|72.42|9
1736758230000|2025-01-13 08:50:30|74.99|74.49|74.98|74.48|74.99|74.49|74.97|74.47|4
1736769210000|2025-01-13 11:53:30|72.93|72.43|72.92|72.42|72.94|72.44|72.92|72.42|4
1736758240000|2025-01-13 08:50:40|74.95|74.45|74.93|74.43|74.95|74.45|74.93|74.43|3
1736769220000|2025-01-13 11:53:40|72.91|72.41|72.9|72.4|72.91|72.41|72.88|72.38|6
1736758250000|2025-01-13 08:50:50|74.92|74.42|74.87|74.37|74.92|74.42|74.86|74.36|5
1736769230000|2025-01-13 11:53:50|72.89|72.39|72.92|72.42|72.93|72.43|72.89|72.39|10
1736758260000|2025-01-13 08:51:00|74.86|74.36|74.87|74.37|74.87|74.37|74.85|74.35|4
1736769240000|2025-01-13 11:54:00|72.91|72.41|72.84|72.34|72.92|72.42|72.83|72.33|14
1736758280000|2025-01-13 08:51:20|74.88|74.38|74.9|74.4|74.9|74.4|74.88|74.38|4
1736769250000|2025-01-13 11:54:10|72.82|72.32|72.84|72.34|72.84|72.34|72.81|72.31|3
1736758300000|2025-01-13 08:51:40|74.89|74.39|74.88|74.38|74.89|74.39|74.88|74.38|2
1736769260000|2025-01-13 11:54:20|72.83|72.33|72.81|72.31|72.85|72.35|72.81|72.31|8
1736758330000|2025-01-13 08:52:10|74.89|74.39|74.89|74.39|74.9|74.4|74.89|74.39|3
1736769270000|2025-01-13 11:54:30|72.82|72.32|72.82|72.32|72.84|72.34|72.81|72.31|7
1736758340000|2025-01-13 08:52:20|74.88|74.38|74.85|74.35|74.88|74.38|74.84|74.34|8
1736769280000|2025-01-13 11:54:40|72.84|72.34|72.8|72.3|72.84|72.34|72.8|72.3|7
1736758360000|2025-01-13 08:52:40|74.87|74.37|74.87|74.37|74.87|74.37|74.87|74.37|1
1736758380000|2025-01-13 08:53:00|74.86|74.36|74.87|74.37|74.87|74.37|74.86|74.36|4
1736769300000|2025-01-13 11:55:00|72.79|72.29|72.72|72.22|72.8|72.3|72.72|72.22|7
1736758390000|2025-01-13 08:53:10|74.86|74.36|74.86|74.36|74.86|74.36|74.86|74.36|1
1736769310000|2025-01-13 11:55:10|72.71|72.21|72.74|72.24|72.74|72.24|72.71|72.21|8
1736758400000|2025-01-13 08:53:20|74.87|74.37|74.86|74.36|74.87|74.37|74.86|74.36|2
1736769320000|2025-01-13 11:55:20|72.75|72.25|72.72|72.22|72.81|72.31|72.72|72.22|12
1736758410000|2025-01-13 08:53:30|74.87|74.37|74.87|74.37|74.87|74.37|74.87|74.37|1
1736769330000|2025-01-13 11:55:30|72.71|72.21|72.69|72.19|72.72|72.22|72.69|72.19|8
1736758430000|2025-01-13 08:53:50|74.86|74.36|74.87|74.37|74.87|74.37|74.85|74.35|4
1736769340000|2025-01-13 11:55:40|72.67|72.17|72.68|72.18|72.7|72.2|72.66|72.16|6
1736758440000|2025-01-13 08:54:00|74.86|74.36|74.85|74.35|74.87|74.37|74.85|74.35|4
1736769350000|2025-01-13 11:55:50|72.67|72.17|72.68|72.18|72.69|72.19|72.67|72.17|4
1736758450000|2025-01-13 08:54:10|74.84|74.34|74.8|74.3|74.84|74.34|74.8|74.3|5
1736769360000|2025-01-13 11:56:00|72.66|72.16|72.71|72.21|72.72|72.22|72.65|72.15|8
1736758460000|2025-01-13 08:54:20|74.81|74.31|74.8|74.3|74.81|74.31|74.8|74.3|2
1736769370000|2025-01-13 11:56:10|72.72|72.22|72.69|72.19|72.72|72.22|72.66|72.16|11
1736758480000|2025-01-13 08:54:40|74.79|74.29|74.79|74.29|74.79|74.29|74.79|74.29|1
1736769380000|2025-01-13 11:56:20|72.71|72.21|72.71|72.21|72.73|72.23|72.71|72.21|8
1736758490000|2025-01-13 08:54:50|74.78|74.28|74.78|74.28|74.78|74.28|74.78|74.28|1
1736769390000|2025-01-13 11:56:30|72.72|72.22|72.78|72.28|72.8|72.3|72.72|72.22|13
1736769400000|2025-01-13 11:56:40|72.76|72.26|72.71|72.21|72.76|72.26|72.71|72.21|8
1736758500000|2025-01-13 08:55:00|74.77|74.27|74.79|74.29|74.8|74.3|74.77|74.27|4
1736769410000|2025-01-13 11:56:50|72.7|72.2|72.7|72.2|72.7|72.2|72.7|72.2|1
1736758510000|2025-01-13 08:55:10|74.8|74.3|74.79|74.29|74.8|74.3|74.79|74.29|2
1736769420000|2025-01-13 11:57:00|72.73|72.23|72.74|72.24|72.74|72.24|72.73|72.23|4
1736758530000|2025-01-13 08:55:30|74.8|74.3|74.89|74.39|74.89|74.39|74.8|74.3|3
1736769430000|2025-01-13 11:57:10|72.75|72.25|72.79|72.29|72.79|72.29|72.74|72.24|5
1736758540000|2025-01-13 08:55:40|74.9|74.4|74.92|74.42|74.92|74.42|74.89|74.39|6
1736769440000|2025-01-13 11:57:20|72.81|72.31|72.75|72.25|72.81|72.31|72.75|72.25|7
1736758550000|2025-01-13 08:55:50|74.91|74.41|74.9|74.4|74.91|74.41|74.9|74.4|2
1736769450000|2025-01-13 11:57:30|72.73|72.23|72.56|72.06|72.73|72.23|72.52|72.02|15
1736758560000|2025-01-13 08:56:00|74.89|74.39|74.88|74.38|74.89|74.39|74.88|74.38|2
1736769460000|2025-01-13 11:57:40|72.58|72.08|72.59|72.09|72.62|72.12|72.58|72.08|5
1736758570000|2025-01-13 08:56:10|74.89|74.39|74.9|74.4|74.9|74.4|74.89|74.39|2
1736769470000|2025-01-13 11:57:50|72.58|72.08|72.59|72.09|72.59|72.09|72.57|72.07|3
1736758580000|2025-01-13 08:56:20|74.91|74.41|74.9|74.4|74.91|74.41|74.9|74.4|2
1736769480000|2025-01-13 11:58:00|72.58|72.08|72.54|72.04|72.58|72.08|72.54|72.04|5
1736758590000|2025-01-13 08:56:30|74.89|74.39|74.89|74.39|74.89|74.39|74.89|74.39|1
1736769490000|2025-01-13 11:58:10|72.55|72.05|72.41|71.91|72.55|72.05|72.41|71.91|16
1736758600000|2025-01-13 08:56:40|74.9|74.4|74.9|74.4|74.9|74.4|74.9|74.4|1
1736769500000|2025-01-13 11:58:20|72.35|71.85|72.34|71.84|72.37|71.87|72.32|71.82|9
1736758610000|2025-01-13 08:56:50|74.91|74.41|74.97|74.47|74.97|74.47|74.91|74.41|5
1736769510000|2025-01-13 11:58:30|72.33|71.83|72.36|71.86|72.4|71.9|72.33|71.83|11
1736758630000|2025-01-13 08:57:10|74.98|74.48|74.98|74.48|74.98|74.48|74.98|74.48|1
1736769520000|2025-01-13 11:58:40|72.37|71.87|72.38|71.88|72.4|71.9|72.36|71.86|11
1736758640000|2025-01-13 08:57:20|74.99|74.49|75.02|74.52|75.07|74.57|74.99|74.49|12
1736769530000|2025-01-13 11:58:50|72.39|71.89|72.4|71.9|72.41|71.91|72.37|71.87|11
1736758650000|2025-01-13 08:57:30|75.01|74.51|74.98|74.48|75.01|74.51|74.98|74.48|8
1736769540000|2025-01-13 11:59:00|72.39|71.89|72.36|71.86|72.4|71.9|72.36|71.86|7
1736758660000|2025-01-13 08:57:40|74.99|74.49|75.01|74.51|75.01|74.51|74.99|74.49|5
1736769550000|2025-01-13 11:59:10|72.35|71.85|72.32|71.82|72.36|71.86|72.31|71.81|7
1736758670000|2025-01-13 08:57:50|75.02|74.52|75.01|74.51|75.02|74.52|75|74.5|5
1736769560000|2025-01-13 11:59:20|72.33|71.83|72.34|71.84|72.36|71.86|72.33|71.83|5
1736758680000|2025-01-13 08:58:00|75.02|74.52|75.02|74.52|75.03|74.53|75.02|74.52|3
1736769570000|2025-01-13 11:59:30|72.35|71.85|72.34|71.84|72.36|71.86|72.32|71.82|9
1736758690000|2025-01-13 08:58:10|75.01|74.51|74.99|74.49|75.01|74.51|74.98|74.48|6
1736769580000|2025-01-13 11:59:40|72.35|71.85|72.31|71.81|72.35|71.85|72.31|71.81|8
1736758700000|2025-01-13 08:58:20|75|74.5|75|74.5|75|74.5|75|74.5|1
1736769590000|2025-01-13 11:59:50|72.3|71.8|72.29|71.79|72.3|71.8|72.23|71.73|11
1736758720000|2025-01-13 08:58:40|75.01|74.51|75.02|74.52|75.02|74.52|75.01|74.51|2
1736758740000|2025-01-13 08:59:00|75.01|74.51|74.99|74.49|75.01|74.51|74.99|74.49|5
1736769600000|2025-01-13 12:00:00|72.3|71.8|72.42|71.92|72.42|71.92|72.3|71.8|19
1736758750000|2025-01-13 08:59:10|74.98|74.48|74.98|74.48|74.98|74.48|74.97|74.47|3
1736769610000|2025-01-13 12:00:10|72.44|71.94|72.5|72|72.53|72.03|72.41|71.91|15
1736758760000|2025-01-13 08:59:20|74.97|74.47|74.97|74.47|74.97|74.47|74.97|74.47|1
1736769620000|2025-01-13 12:00:20|72.47|71.97|72.5|72|72.5|72|72.43|71.93|12
1736769630000|2025-01-13 12:00:30|72.51|72.01|72.47|71.97|72.55|72.05|72.47|71.97|15
1736758770000|2025-01-13 08:59:30|74.98|74.48|74.98|74.48|74.98|74.48|74.98|74.48|1
1736769640000|2025-01-13 12:00:40|72.46|71.96|72.44|71.94|72.52|72.02|72.44|71.94|14
1736758780000|2025-01-13 08:59:40|74.99|74.49|74.98|74.48|74.99|74.49|74.98|74.48|2
1736769650000|2025-01-13 12:00:50|72.45|71.95|72.46|71.96|72.49|71.99|72.45|71.95|7
1736758790000|2025-01-13 08:59:50|74.99|74.49|74.96|74.46|75|74.5|74.96|74.46|7
1736769660000|2025-01-13 12:01:00|72.45|71.95|72.45|71.95|72.45|71.95|72.43|71.93|4
1736758800000|2025-01-13 09:00:00|74.95|74.45|74.92|74.42|74.96|74.46|74.89|74.39|11
1736769670000|2025-01-13 12:01:10|72.44|71.94|72.44|71.94|72.51|72.01|72.42|71.92|21
1736758810000|2025-01-13 09:00:10|74.94|74.44|74.98|74.48|74.99|74.49|74.94|74.44|15
1736769680000|2025-01-13 12:01:20|72.45|71.95|72.45|71.95|72.48|71.98|72.42|71.92|12
1736758820000|2025-01-13 09:00:20|74.99|74.49|75.02|74.52|75.02|74.52|74.99|74.49|6
1736769690000|2025-01-13 12:01:30|72.47|71.97|72.52|72.02|72.52|72.02|72.42|71.92|14
1736758830000|2025-01-13 09:00:30|75.01|74.51|75.01|74.51|75.02|74.52|75|74.5|5
1736769700000|2025-01-13 12:01:40|72.51|72.01|72.58|72.08|72.61|72.11|72.5|72|21
1736758840000|2025-01-13 09:00:40|75|74.5|74.98|74.48|75.02|74.52|74.98|74.48|10
1736769710000|2025-01-13 12:01:50|72.59|72.09|72.54|72.04|72.6|72.1|72.54|72.04|9
1736758850000|2025-01-13 09:00:50|74.99|74.49|75.01|74.51|75.02|74.52|74.99|74.49|5
1736769720000|2025-01-13 12:02:00|72.55|72.05|72.49|71.99|72.58|72.08|72.48|71.98|12
1736758860000|2025-01-13 09:01:00|75|74.5|74.96|74.46|75|74.5|74.96|74.46|7
1736769730000|2025-01-13 12:02:10|72.5|72|72.49|71.99|72.51|72.01|72.39|71.89|19
1736758870000|2025-01-13 09:01:10|74.97|74.47|74.98|74.48|74.99|74.49|74.97|74.47|10
1736769740000|2025-01-13 12:02:20|72.5|72|72.44|71.94|72.5|72|72.43|71.93|8
1736758880000|2025-01-13 09:01:20|74.97|74.47|74.98|74.48|74.99|74.49|74.97|74.47|6
1736769750000|2025-01-13 12:02:30|72.43|71.93|72.4|71.9|72.45|71.95|72.4|71.9|7
1736758890000|2025-01-13 09:01:30|74.97|74.47|75.01|74.51|75.01|74.51|74.97|74.47|5
1736769760000|2025-01-13 12:02:40|72.39|71.89|72.37|71.87|72.39|71.89|72.33|71.83|10
1736758900000|2025-01-13 09:01:40|75.02|74.52|75.02|74.52|75.02|74.52|75.01|74.51|3
1736769770000|2025-01-13 12:02:50|72.36|71.86|72.33|71.83|72.36|71.86|72.3|71.8|8
1736758910000|2025-01-13 09:01:50|75.01|74.51|75|74.5|75.01|74.51|74.98|74.48|7
1736769780000|2025-01-13 12:03:00|72.32|71.82|72.24|71.74|72.32|71.82|72.23|71.73|14
1736758920000|2025-01-13 09:02:00|74.99|74.49|74.96|74.46|74.99|74.49|74.96|74.46|4
1736769790000|2025-01-13 12:03:10|72.23|71.73|72.22|71.72|72.23|71.73|72.19|71.69|9
1736758930000|2025-01-13 09:02:10|74.97|74.47|75|74.5|75|74.5|74.97|74.47|3
1736769800000|2025-01-13 12:03:20|72.21|71.71|72.18|71.68|72.22|71.72|72.18|71.68|10
1736758940000|2025-01-13 09:02:20|75.01|74.51|75.18|74.68|75.18|74.68|75.01|74.51|11
1736769810000|2025-01-13 12:03:30|72.16|71.66|72.18|71.68|72.18|71.68|72.16|71.66|5
1736758950000|2025-01-13 09:02:30|75.17|74.67|75.17|74.67|75.17|74.67|75.14|74.64|5
1736769820000|2025-01-13 12:03:40|72.2|71.7|72.22|71.72|72.22|71.72|72.19|71.69|5
1736758960000|2025-01-13 09:02:40|75.18|74.68|75.22|74.72|75.22|74.72|75.18|74.68|5
1736769830000|2025-01-13 12:03:50|72.2|71.7|72.2|71.7|72.22|71.72|72.19|71.69|4
1736758970000|2025-01-13 09:02:50|75.23|74.73|75.28|74.78|75.28|74.78|75.22|74.72|6
1736769840000|2025-01-13 12:04:00|72.19|71.69|72.23|71.73|72.29|71.79|72.19|71.69|14
1736758980000|2025-01-13 09:03:00|75.27|74.77|75.31|74.81|75.32|74.82|75.27|74.77|14
1736769850000|2025-01-13 12:04:10|72.22|71.72|72.2|71.7|72.24|71.74|72.19|71.69|11
1736758990000|2025-01-13 09:03:10|75.29|74.79|75.23|74.73|75.29|74.79|75.22|74.72|11
1736769860000|2025-01-13 12:04:20|72.21|71.71|72.15|71.65|72.21|71.71|72.15|71.65|9
1736759000000|2025-01-13 09:03:20|75.22|74.72|75.21|74.71|75.23|74.73|75.21|74.71|4
1736769870000|2025-01-13 12:04:30|72.14|71.64|72.11|71.61|72.15|71.65|72.11|71.61|9
1736759010000|2025-01-13 09:03:30|75.2|74.7|75.2|74.7|75.2|74.7|75.18|74.68|6
1736769880000|2025-01-13 12:04:40|72.1|71.6|72.03|71.53|72.1|71.6|72.01|71.51|11
1736759020000|2025-01-13 09:03:40|75.21|74.71|75.21|74.71|75.22|74.72|75.2|74.7|5
1736769890000|2025-01-13 12:04:50|72.01|71.51|71.99|71.49|72.02|71.52|71.94|71.44|16
1736759030000|2025-01-13 09:03:50|75.2|74.7|75.17|74.67|75.2|74.7|75.17|74.67|3
1736769900000|2025-01-13 12:05:00|71.96|71.46|72.13|71.63|72.14|71.64|71.96|71.46|15
1736759040000|2025-01-13 09:04:00|75.16|74.66|75.11|74.61|75.18|74.68|75.11|74.61|8
1736769910000|2025-01-13 12:05:10|72.14|71.64|72.13|71.63|72.14|71.64|72.09|71.59|14
1736759050000|2025-01-13 09:04:10|75.1|74.6|75.1|74.6|75.1|74.6|75.1|74.6|1
1736769920000|2025-01-13 12:05:20|72.12|71.62|72.24|71.74|72.24|71.74|72.11|71.61|7
1736759060000|2025-01-13 09:04:20|75.09|74.59|75.02|74.52|75.1|74.6|75.01|74.51|7
1736769930000|2025-01-13 12:05:30|72.25|71.75|72.31|71.81|72.32|71.82|72.23|71.73|12
1736759070000|2025-01-13 09:04:30|74.98|74.48|75.08|74.58|75.08|74.58|74.98|74.48|8
1736769940000|2025-01-13 12:05:40|72.32|71.82|72.25|71.75|72.33|71.83|72.23|71.73|13
1736759080000|2025-01-13 09:04:40|75.09|74.59|75.1|74.6|75.12|74.62|75.09|74.59|5
1736769950000|2025-01-13 12:05:50|72.23|71.73|72.2|71.7|72.23|71.73|72.13|71.63|11
1736759090000|2025-01-13 09:04:50|75.11|74.61|75.07|74.57|75.11|74.61|75.05|74.55|6
1736769960000|2025-01-13 12:06:00|72.21|71.71|72.28|71.78|72.28|71.78|72.2|71.7|8
1736759100000|2025-01-13 09:05:00|75.06|74.56|75.09|74.59|75.09|74.59|75.06|74.56|8
1736769970000|2025-01-13 12:06:10|72.29|71.79|72.34|71.84|72.34|71.84|72.29|71.79|9
1736759110000|2025-01-13 09:05:10|75.12|74.62|75.03|74.53|75.12|74.62|75.03|74.53|9
1736769980000|2025-01-13 12:06:20|72.35|71.85|72.35|71.85|72.4|71.9|72.34|71.84|13
1736759120000|2025-01-13 09:05:20|75.07|74.57|75.05|74.55|75.07|74.57|75.04|74.54|4
1736769990000|2025-01-13 12:06:30|72.36|71.86|72.43|71.93|72.44|71.94|72.35|71.85|11
1736759130000|2025-01-13 09:05:30|75.06|74.56|75.16|74.66|75.18|74.68|75.06|74.56|11
1736770000000|2025-01-13 12:06:40|72.44|71.94|72.5|72|72.5|72|72.43|71.93|10
1736759140000|2025-01-13 09:05:40|75.17|74.67|75.16|74.66|75.17|74.67|75.14|74.64|14
1736770010000|2025-01-13 12:06:50|72.51|72.01|72.54|72.04|72.54|72.04|72.51|72.01|8
1736759150000|2025-01-13 09:05:50|75.15|74.65|75.17|74.67|75.17|74.67|75.14|74.64|8
1736770020000|2025-01-13 12:07:00|72.55|72.05|72.65|72.15|72.71|72.21|72.55|72.05|17
1736759160000|2025-01-13 09:06:00|75.19|74.69|75.21|74.71|75.21|74.71|75.19|74.69|5
1736770030000|2025-01-13 12:07:10|72.66|72.16|72.7|72.2|72.72|72.22|72.64|72.14|14
1736759170000|2025-01-13 09:06:10|75.2|74.7|75.2|74.7|75.21|74.71|75.2|74.7|5
1736770040000|2025-01-13 12:07:20|72.69|72.19|72.68|72.18|72.69|72.19|72.61|72.11|12
1736759180000|2025-01-13 09:06:20|75.21|74.71|75.14|74.64|75.21|74.71|75.14|74.64|7
1736770050000|2025-01-13 12:07:30|72.69|72.19|72.79|72.29|72.81|72.31|72.69|72.19|15
1736759190000|2025-01-13 09:06:30|75.12|74.62|75.1|74.6|75.12|74.62|75.1|74.6|11
1736770060000|2025-01-13 12:07:40|72.8|72.3|72.8|72.3|72.8|72.3|72.73|72.23|12
1736759200000|2025-01-13 09:06:40|75.07|74.57|75.08|74.58|75.09|74.59|75.07|74.57|5
1736770070000|2025-01-13 12:07:50|72.79|72.29|72.81|72.31|72.89|72.39|72.79|72.29|18
1736759210000|2025-01-13 09:06:50|75.07|74.57|75.03|74.53|75.08|74.58|75.03|74.53|6
1736770080000|2025-01-13 12:08:00|72.82|72.32|72.95|72.45|72.95|72.45|72.81|72.31|16
1736759220000|2025-01-13 09:07:00|75.04|74.54|75.04|74.54|75.06|74.56|75.03|74.53|8
1736770090000|2025-01-13 12:08:10|72.94|72.44|72.89|72.39|72.99|72.49|72.88|72.38|18
1736759230000|2025-01-13 09:07:10|75.05|74.55|75.1|74.6|75.11|74.61|75.05|74.55|9
1736770100000|2025-01-13 12:08:20|72.92|72.42|72.92|72.42|72.96|72.46|72.9|72.4|14
1736759240000|2025-01-13 09:07:20|75.11|74.61|75.16|74.66|75.17|74.67|75.11|74.61|6
1736770110000|2025-01-13 12:08:30|72.93|72.43|72.93|72.43|72.97|72.47|72.92|72.42|9
1736759250000|2025-01-13 09:07:30|75.15|74.65|75.11|74.61|75.16|74.66|75.11|74.61|6
1736770120000|2025-01-13 12:08:40|72.92|72.42|72.89|72.39|72.93|72.43|72.88|72.38|7
1736759260000|2025-01-13 09:07:40|75.1|74.6|75.06|74.56|75.1|74.6|75.06|74.56|4
1736770130000|2025-01-13 12:08:50|72.9|72.4|72.91|72.41|72.92|72.42|72.89|72.39|10
1736759270000|2025-01-13 09:07:50|75.04|74.54|75.02|74.52|75.05|74.55|75.01|74.51|6
1736770140000|2025-01-13 12:09:00|72.9|72.4|72.91|72.41|72.91|72.41|72.81|72.31|16
1736759280000|2025-01-13 09:08:00|74.99|74.49|74.94|74.44|74.99|74.49|74.94|74.44|9
1736770150000|2025-01-13 12:09:10|72.92|72.42|72.95|72.45|72.95|72.45|72.89|72.39|11
1736759300000|2025-01-13 09:08:20|74.96|74.46|74.93|74.43|74.99|74.49|74.93|74.43|9
1736770160000|2025-01-13 12:09:20|72.96|72.46|73.01|72.51|73.01|72.51|72.96|72.46|10
1736759310000|2025-01-13 09:08:30|74.95|74.45|74.88|74.38|74.95|74.45|74.87|74.37|5
1736770170000|2025-01-13 12:09:30|73|72.5|73|72.5|73.02|72.52|72.96|72.46|13
1736759320000|2025-01-13 09:08:40|74.87|74.37|74.82|74.32|74.87|74.37|74.8|74.3|6
1736770180000|2025-01-13 12:09:40|73.01|72.51|73.03|72.53|73.04|72.54|73.01|72.51|10
1736759330000|2025-01-13 09:08:50|74.79|74.29|74.73|74.23|74.79|74.29|74.73|74.23|9
1736770190000|2025-01-13 12:09:50|73.04|72.54|73.04|72.54|73.04|72.54|73.03|72.53|3
1736759340000|2025-01-13 09:09:00|74.72|74.22|74.8|74.3|74.81|74.31|74.69|74.19|19
1736770200000|2025-01-13 12:10:00|73.03|72.53|73.1|72.6|73.1|72.6|73.03|72.53|13
1736759350000|2025-01-13 09:09:10|74.82|74.32|74.92|74.42|74.92|74.42|74.82|74.32|4
1736770210000|2025-01-13 12:10:10|73.09|72.59|73.1|72.6|73.1|72.6|73.02|72.52|10
1736759360000|2025-01-13 09:09:20|74.93|74.43|74.92|74.42|74.93|74.43|74.92|74.42|6
1736770220000|2025-01-13 12:10:20|73.09|72.59|73.11|72.61|73.11|72.61|73.09|72.59|5
1736759370000|2025-01-13 09:09:30|74.93|74.43|75.08|74.58|75.08|74.58|74.93|74.43|15
1736770230000|2025-01-13 12:10:30|73.12|72.62|73.18|72.68|73.18|72.68|73.12|72.62|7
1736759380000|2025-01-13 09:09:40|75.09|74.59|75.12|74.62|75.12|74.62|75.09|74.59|4
1736770240000|2025-01-13 12:10:40|73.17|72.67|73.13|72.63|73.18|72.68|73.1|72.6|16
1736759390000|2025-01-13 09:09:50|75.11|74.61|75.12|74.62|75.13|74.63|75.09|74.59|11
1736770250000|2025-01-13 12:10:50|73.14|72.64|73.17|72.67|73.18|72.68|73.13|72.63|9
1736759400000|2025-01-13 09:10:00|75.13|74.63|75.18|74.68|75.2|74.7|75.13|74.63|16
1736770260000|2025-01-13 12:11:00|73.16|72.66|73.12|72.62|73.16|72.66|73.11|72.61|10
1736759410000|2025-01-13 09:10:10|75.17|74.67|75.16|74.66|75.19|74.69|75.12|74.62|15
1736770270000|2025-01-13 12:11:10|73.14|72.64|73.21|72.71|73.21|72.71|73.14|72.64|7
1736759420000|2025-01-13 09:10:20|75.17|74.67|75.12|74.62|75.17|74.67|75.12|74.62|13
1736770280000|2025-01-13 12:11:20|73.22|72.72|73.12|72.62|73.22|72.72|73.11|72.61|10
1736759430000|2025-01-13 09:10:30|75.1|74.6|75.1|74.6|75.12|74.62|75.09|74.59|6
1736770290000|2025-01-13 12:11:30|73.13|72.63|73.14|72.64|73.15|72.65|73.13|72.63|4
1736770300000|2025-01-13 12:11:40|73.15|72.65|73.2|72.7|73.21|72.71|73.15|72.65|10
1736770310000|2025-01-13 12:11:50|73.19|72.69|73.18|72.68|73.19|72.69|73.14|72.64|10
1736770320000|2025-01-13 12:12:00|73.16|72.66|73.15|72.65|73.19|72.69|73.15|72.65|15
1736770330000|2025-01-13 12:12:10|73.14|72.64|73.12|72.62|73.14|72.64|73.12|72.62|2
1736759440000|2025-01-13 09:10:40|75.11|74.61|75.12|74.62|75.13|74.63|75.1|74.6|10
1736770340000|2025-01-13 12:12:20|73.11|72.61|73.09|72.59|73.11|72.61|73.04|72.54|6
1736759450000|2025-01-13 09:10:50|75.1|74.6|75.11|74.61|75.11|74.61|75.08|74.58|5
1736770350000|2025-01-13 12:12:30|73.1|72.6|73.14|72.64|73.14|72.64|73.1|72.6|6
1736759460000|2025-01-13 09:11:00|75.13|74.63|75.23|74.73|75.23|74.73|75.13|74.63|12
1736770360000|2025-01-13 12:12:40|73.15|72.65|73.11|72.61|73.16|72.66|73.11|72.61|8
1736759470000|2025-01-13 09:11:10|75.21|74.71|75.26|74.76|75.26|74.76|75.21|74.71|10
1736770370000|2025-01-13 12:12:50|73.1|72.6|73.11|72.61|73.11|72.61|73.1|72.6|4
1736759480000|2025-01-13 09:11:20|75.25|74.75|75.23|74.73|75.26|74.76|75.2|74.7|14
1736770380000|2025-01-13 12:13:00|73.1|72.6|73.09|72.59|73.1|72.6|73.09|72.59|2
1736759490000|2025-01-13 09:11:30|75.22|74.72|75.21|74.71|75.25|74.75|75.21|74.71|6
1736770390000|2025-01-13 12:13:10|73.1|72.6|73.09|72.59|73.11|72.61|73.09|72.59|6
1736759500000|2025-01-13 09:11:40|75.2|74.7|75.16|74.66|75.2|74.7|75.14|74.64|13
1736770400000|2025-01-13 12:13:20|73.1|72.6|73.09|72.59|73.12|72.62|73.09|72.59|8
1736759510000|2025-01-13 09:11:50|75.17|74.67|75.13|74.63|75.18|74.68|75.12|74.62|14
1736770410000|2025-01-13 12:13:30|73.1|72.6|73.12|72.62|73.13|72.63|73.09|72.59|7
1736759520000|2025-01-13 09:12:00|75.16|74.66|75.18|74.68|75.18|74.68|75.12|74.62|12
1736770420000|2025-01-13 12:13:40|73.11|72.61|73.11|72.61|73.12|72.62|73.11|72.61|3
1736759530000|2025-01-13 09:12:10|75.17|74.67|75.17|74.67|75.18|74.68|75.14|74.64|11
1736770430000|2025-01-13 12:13:50|73.12|72.62|73.06|72.56|73.12|72.62|73.05|72.55|7
1736759540000|2025-01-13 09:12:20|75.16|74.66|75.14|74.64|75.17|74.67|75.12|74.62|7
1736770440000|2025-01-13 12:14:00|73.09|72.59|73.1|72.6|73.1|72.6|73.08|72.58|4
1736759550000|2025-01-13 09:12:30|75.13|74.63|75.05|74.55|75.13|74.63|75.05|74.55|12
1736770450000|2025-01-13 12:14:10|73.09|72.59|73|72.5|73.09|72.59|72.98|72.48|13
1736759570000|2025-01-13 09:12:50|75.1|74.6|75.1|74.6|75.1|74.6|75.07|74.57|6
1736770460000|2025-01-13 12:14:20|72.99|72.49|72.95|72.45|72.99|72.49|72.94|72.44|6
1736759580000|2025-01-13 09:13:00|75.11|74.61|75.1|74.6|75.11|74.61|75.08|74.58|12
1736770470000|2025-01-13 12:14:30|72.96|72.46|72.91|72.41|72.96|72.46|72.9|72.4|9
1736759590000|2025-01-13 09:13:10|75.12|74.62|75.12|74.62|75.13|74.63|75.12|74.62|3
1736770480000|2025-01-13 12:14:40|72.9|72.4|72.8|72.3|72.9|72.4|72.8|72.3|12
1736759600000|2025-01-13 09:13:20|75.11|74.61|75.1|74.6|75.11|74.61|75.09|74.59|6
1736770490000|2025-01-13 12:14:50|72.78|72.28|72.76|72.26|72.79|72.29|72.76|72.26|8
1736759610000|2025-01-13 09:13:30|75.11|74.61|75.12|74.62|75.16|74.66|75.11|74.61|9
1736759620000|2025-01-13 09:13:40|75.11|74.61|75.1|74.6|75.11|74.61|75.1|74.6|4
1736770500000|2025-01-13 12:15:00|72.77|72.27|72.76|72.26|72.82|72.32|72.76|72.26|16
1736770510000|2025-01-13 12:15:10|72.75|72.25|72.77|72.27|72.82|72.32|72.75|72.25|11
1736759630000|2025-01-13 09:13:50|75.09|74.59|75.09|74.59|75.1|74.6|75.08|74.58|5
1736770520000|2025-01-13 12:15:20|72.78|72.28|72.8|72.3|72.8|72.3|72.71|72.21|15
1736759640000|2025-01-13 09:14:00|75.08|74.58|75|74.5|75.08|74.58|75|74.5|4
1736770530000|2025-01-13 12:15:30|72.79|72.29|72.85|72.35|72.86|72.36|72.79|72.29|7
1736759650000|2025-01-13 09:14:10|74.97|74.47|75|74.5|75|74.5|74.97|74.47|3
1736770540000|2025-01-13 12:15:40|72.86|72.36|72.9|72.4|72.92|72.42|72.86|72.36|10
1736759660000|2025-01-13 09:14:20|75.01|74.51|74.95|74.45|75.01|74.51|74.94|74.44|6
1736770550000|2025-01-13 12:15:50|72.88|72.38|72.92|72.42|72.92|72.42|72.85|72.35|11
1736759670000|2025-01-13 09:14:30|74.92|74.42|74.93|74.43|74.93|74.43|74.92|74.42|2
1736770560000|2025-01-13 12:16:00|72.93|72.43|72.93|72.43|72.96|72.46|72.93|72.43|11
1736759680000|2025-01-13 09:14:40|74.95|74.45|75.04|74.54|75.1|74.6|74.95|74.45|9
1736770570000|2025-01-13 12:16:10|72.92|72.42|72.9|72.4|72.93|72.43|72.86|72.36|17
1736759690000|2025-01-13 09:14:50|75.05|74.55|75.05|74.55|75.08|74.58|75.05|74.55|9
1736770580000|2025-01-13 12:16:20|72.88|72.38|72.73|72.23|72.88|72.38|72.72|72.22|18
1736759700000|2025-01-13 09:15:00|75.04|74.54|74.93|74.43|75.04|74.54|74.93|74.43|8
1736770590000|2025-01-13 12:16:30|72.72|72.22|72.75|72.25|72.84|72.34|72.72|72.22|12
1736759710000|2025-01-13 09:15:10|74.94|74.44|74.93|74.43|74.94|74.44|74.93|74.43|2
1736770600000|2025-01-13 12:16:40|72.74|72.24|72.68|72.18|72.75|72.25|72.68|72.18|17
1736759720000|2025-01-13 09:15:20|74.94|74.44|75.02|74.52|75.02|74.52|74.93|74.43|10
1736770610000|2025-01-13 12:16:50|72.67|72.17|72.68|72.18|72.72|72.22|72.67|72.17|14
1736759730000|2025-01-13 09:15:30|75.03|74.53|75.01|74.51|75.04|74.54|75.01|74.51|5
1736770620000|2025-01-13 12:17:00|72.7|72.2|72.68|72.18|72.72|72.22|72.68|72.18|20
1736759740000|2025-01-13 09:15:40|74.99|74.49|75.03|74.53|75.03|74.53|74.99|74.49|10
1736770630000|2025-01-13 12:17:10|72.67|72.17|72.66|72.16|72.68|72.18|72.65|72.15|7
1736759750000|2025-01-13 09:15:50|75.02|74.52|75.02|74.52|75.02|74.52|75.02|74.52|1
1736770640000|2025-01-13 12:17:20|72.65|72.15|72.69|72.19|72.71|72.21|72.64|72.14|11
1736759760000|2025-01-13 09:16:00|75.01|74.51|74.92|74.42|75.01|74.51|74.92|74.42|15
1736770650000|2025-01-13 12:17:30|72.68|72.18|72.65|72.15|72.68|72.18|72.65|72.15|5
1736759770000|2025-01-13 09:16:10|74.93|74.43|74.94|74.44|74.95|74.45|74.92|74.42|14
1736770660000|2025-01-13 12:17:40|72.64|72.14|72.58|72.08|72.65|72.15|72.57|72.07|20
1736759780000|2025-01-13 09:16:20|74.92|74.42|74.91|74.41|74.98|74.48|74.9|74.4|10
1736770670000|2025-01-13 12:17:50|72.57|72.07|72.63|72.13|72.63|72.13|72.57|72.07|8
1736759790000|2025-01-13 09:16:30|74.92|74.42|75.01|74.51|75.01|74.51|74.92|74.42|9
1736770680000|2025-01-13 12:18:00|72.64|72.14|72.62|72.12|72.7|72.2|72.62|72.12|19
1736759800000|2025-01-13 09:16:40|75|74.5|75.01|74.51|75.01|74.51|74.99|74.49|8
1736770690000|2025-01-13 12:18:10|72.61|72.11|72.59|72.09|72.61|72.11|72.57|72.07|8
1736759810000|2025-01-13 09:16:50|75.02|74.52|74.99|74.49|75.03|74.53|74.99|74.49|8
1736770700000|2025-01-13 12:18:20|72.6|72.1|72.55|72.05|72.62|72.12|72.55|72.05|8
1736759820000|2025-01-13 09:17:00|74.98|74.48|74.92|74.42|74.98|74.48|74.92|74.42|10
1736770710000|2025-01-13 12:18:30|72.56|72.06|72.56|72.06|72.58|72.08|72.56|72.06|8
1736759830000|2025-01-13 09:17:10|74.91|74.41|74.97|74.47|75|74.5|74.91|74.41|15
1736770720000|2025-01-13 12:18:40|72.58|72.08|72.6|72.1|72.61|72.11|72.58|72.08|14
1736759840000|2025-01-13 09:17:20|74.96|74.46|74.91|74.41|74.97|74.47|74.91|74.41|6
1736770730000|2025-01-13 12:18:50|72.61|72.11|72.61|72.11|72.62|72.12|72.58|72.08|9
1736759850000|2025-01-13 09:17:30|74.92|74.42|74.86|74.36|74.92|74.42|74.86|74.36|10
1736770740000|2025-01-13 12:19:00|72.63|72.13|72.66|72.16|72.67|72.17|72.63|72.13|12
1736759860000|2025-01-13 09:17:40|74.85|74.35|74.82|74.32|74.87|74.37|74.81|74.31|6
1736770750000|2025-01-13 12:19:10|72.67|72.17|72.85|72.35|72.85|72.35|72.67|72.17|9
1736759870000|2025-01-13 09:17:50|74.81|74.31|74.89|74.39|74.91|74.41|74.81|74.31|12
1736770760000|2025-01-13 12:19:20|72.84|72.34|72.81|72.31|72.84|72.34|72.78|72.28|12
1736759880000|2025-01-13 09:18:00|74.88|74.38|74.93|74.43|74.93|74.43|74.83|74.33|19
1736770770000|2025-01-13 12:19:30|72.82|72.32|72.87|72.37|72.87|72.37|72.81|72.31|7
1736759890000|2025-01-13 09:18:10|74.91|74.41|74.98|74.48|74.98|74.48|74.91|74.41|8
1736770780000|2025-01-13 12:19:40|72.89|72.39|72.87|72.37|72.93|72.43|72.87|72.37|11
1736759900000|2025-01-13 09:18:20|74.97|74.47|75.03|74.53|75.03|74.53|74.97|74.47|9
1736770790000|2025-01-13 12:19:50|72.88|72.38|72.84|72.34|72.88|72.38|72.82|72.32|8
1736759910000|2025-01-13 09:18:30|75.05|74.55|75.03|74.53|75.09|74.59|75.02|74.52|11
1736759920000|2025-01-13 09:18:40|75.02|74.52|75.02|74.52|75.02|74.52|74.97|74.47|12
1736770800000|2025-01-13 12:20:00|72.85|72.35|72.97|72.47|72.97|72.47|72.85|72.35|12
1736759930000|2025-01-13 09:18:50|75.03|74.53|74.91|74.41|75.03|74.53|74.9|74.4|11
1736770810000|2025-01-13 12:20:10|72.96|72.46|72.96|72.46|72.96|72.46|72.94|72.44|9
1736759940000|2025-01-13 09:19:00|74.9|74.4|74.9|74.4|74.91|74.41|74.88|74.38|7
1736770820000|2025-01-13 12:20:20|72.95|72.45|73.02|72.52|73.05|72.55|72.95|72.45|9
1736759950000|2025-01-13 09:19:10|74.91|74.41|74.96|74.46|74.99|74.49|74.91|74.41|13
1736770830000|2025-01-13 12:20:30|73.04|72.54|73.06|72.56|73.06|72.56|73.02|72.52|7
1736759960000|2025-01-13 09:19:20|74.95|74.45|74.91|74.41|74.96|74.46|74.9|74.4|15
1736770840000|2025-01-13 12:20:40|73.05|72.55|73.05|72.55|73.05|72.55|73|72.5|13
1736759970000|2025-01-13 09:19:30|74.9|74.4|74.97|74.47|74.98|74.48|74.9|74.4|14
1736770850000|2025-01-13 12:20:50|73.04|72.54|73.12|72.62|73.13|72.63|73.04|72.54|10
1736759980000|2025-01-13 09:19:40|74.96|74.46|74.91|74.41|74.96|74.46|74.9|74.4|11
1736770860000|2025-01-13 12:21:00|73.13|72.63|73.1|72.6|73.15|72.65|73.04|72.54|16
1736759990000|2025-01-13 09:19:50|74.9|74.4|74.9|74.4|74.91|74.41|74.9|74.4|5
1736770870000|2025-01-13 12:21:10|73.11|72.61|73.07|72.57|73.11|72.61|73.07|72.57|6
1736760000000|2025-01-13 09:20:00|74.89|74.39|74.81|74.31|74.89|74.39|74.77|74.27|13
1736770880000|2025-01-13 12:21:20|73.08|72.58|73.07|72.57|73.1|72.6|73.07|72.57|11
1736760010000|2025-01-13 09:20:10|74.8|74.3|74.87|74.37|74.87|74.37|74.8|74.3|9
1736770890000|2025-01-13 12:21:30|73.08|72.58|73.1|72.6|73.12|72.62|73.05|72.55|12
1736760020000|2025-01-13 09:20:20|74.79|74.29|74.79|74.29|74.85|74.35|74.79|74.29|12
1736770900000|2025-01-13 12:21:40|73.11|72.61|73.12|72.62|73.15|72.65|73.11|72.61|12
1736760030000|2025-01-13 09:20:30|74.8|74.3|74.79|74.29|74.83|74.33|74.79|74.29|13
1736770910000|2025-01-13 12:21:50|73.13|72.63|73.11|72.61|73.13|72.63|73.11|72.61|3
1736760040000|2025-01-13 09:20:40|74.8|74.3|74.74|74.24|74.8|74.3|74.73|74.23|13
1736770920000|2025-01-13 12:22:00|73.12|72.62|73.16|72.66|73.16|72.66|73.12|72.62|9
1736760050000|2025-01-13 09:20:50|74.75|74.25|74.78|74.28|74.78|74.28|74.72|74.22|11
1736770930000|2025-01-13 12:22:10|73.15|72.65|73.15|72.65|73.16|72.66|73.13|72.63|6
1736760060000|2025-01-13 09:21:00|74.77|74.27|74.82|74.32|74.82|74.32|74.76|74.26|13
1736770940000|2025-01-13 12:22:20|73.14|72.64|73.07|72.57|73.14|72.64|73.07|72.57|5
1736760070000|2025-01-13 09:21:10|74.86|74.36|74.87|74.37|74.87|74.37|74.81|74.31|12
1736770950000|2025-01-13 12:22:30|73.06|72.56|73.07|72.57|73.07|72.57|73.05|72.55|4
1736760080000|2025-01-13 09:21:20|74.86|74.36|74.85|74.35|74.9|74.4|74.85|74.35|20
1736770960000|2025-01-13 12:22:40|73.06|72.56|73.05|72.55|73.06|72.56|73.05|72.55|2
1736760090000|2025-01-13 09:21:30|74.82|74.32|74.76|74.26|74.82|74.32|74.75|74.25|13
1736770970000|2025-01-13 12:22:50|73.04|72.54|73.04|72.54|73.05|72.55|73.04|72.54|3
1736760100000|2025-01-13 09:21:40|74.75|74.25|74.75|74.25|74.78|74.28|74.71|74.21|10
1736770980000|2025-01-13 12:23:00|73.03|72.53|73.04|72.54|73.05|72.55|73.03|72.53|3
1736760110000|2025-01-13 09:21:50|74.76|74.26|74.68|74.18|74.8|74.3|74.67|74.17|18
1736770990000|2025-01-13 12:23:10|73.05|72.55|73.05|72.55|73.07|72.57|73.05|72.55|9
1736771000000|2025-01-13 12:23:20|73.06|72.56|73.1|72.6|73.11|72.61|73.06|72.56|4
1736760120000|2025-01-13 09:22:00|74.67|74.17|74.71|74.21|74.71|74.21|74.66|74.16|9
1736771010000|2025-01-13 12:23:30|73.07|72.57|73.12|72.62|73.13|72.63|73.06|72.56|6
1736760130000|2025-01-13 09:22:10|74.72|74.22|74.66|74.16|74.72|74.22|74.66|74.16|5
1736771020000|2025-01-13 12:23:40|73.11|72.61|73.13|72.63|73.13|72.63|73.11|72.61|7
1736760140000|2025-01-13 09:22:20|74.67|74.17|74.69|74.19|74.72|74.22|74.67|74.17|15
1736771030000|2025-01-13 12:23:50|73.14|72.64|73.13|72.63|73.14|72.64|73.12|72.62|6
1736760150000|2025-01-13 09:22:30|74.68|74.18|74.64|74.14|74.68|74.18|74.64|74.14|9
1736771040000|2025-01-13 12:24:00|73.12|72.62|73.04|72.54|73.12|72.62|73.04|72.54|11
1736760160000|2025-01-13 09:22:40|74.63|74.13|74.61|74.11|74.65|74.15|74.61|74.11|11
1736771050000|2025-01-13 12:24:10|73.05|72.55|73.04|72.54|73.07|72.57|73.04|72.54|7
1736760170000|2025-01-13 09:22:50|74.62|74.12|74.67|74.17|74.68|74.18|74.61|74.11|13
1736771060000|2025-01-13 12:24:20|73.05|72.55|72.99|72.49|73.05|72.55|72.97|72.47|8
1736760180000|2025-01-13 09:23:00|74.68|74.18|74.62|74.12|74.69|74.19|74.62|74.12|13
1736771070000|2025-01-13 12:24:30|72.95|72.45|72.91|72.41|72.95|72.45|72.91|72.41|8
1736760190000|2025-01-13 09:23:10|74.65|74.15|74.68|74.18|74.7|74.2|74.65|74.15|8
1736771080000|2025-01-13 12:24:40|72.9|72.4|72.88|72.38|72.9|72.4|72.86|72.36|9
1736760200000|2025-01-13 09:23:20|74.66|74.16|74.69|74.19|74.69|74.19|74.66|74.16|9
1736771090000|2025-01-13 12:24:50|72.87|72.37|72.83|72.33|72.92|72.42|72.83|72.33|14
1736760210000|2025-01-13 09:23:30|74.7|74.2|74.69|74.19|74.7|74.2|74.69|74.19|2
1736771100000|2025-01-13 12:25:00|72.84|72.34|72.78|72.28|72.85|72.35|72.78|72.28|14
1736760220000|2025-01-13 09:23:40|74.7|74.2|74.69|74.19|74.72|74.22|74.69|74.19|8
1736771110000|2025-01-13 12:25:10|72.76|72.26|72.78|72.28|72.84|72.34|72.76|72.26|11
1736760230000|2025-01-13 09:23:50|74.68|74.18|74.61|74.11|74.68|74.18|74.61|74.11|11
1736771120000|2025-01-13 12:25:20|72.76|72.26|72.78|72.28|72.78|72.28|72.74|72.24|8
1736760240000|2025-01-13 09:24:00|74.6|74.1|74.55|74.05|74.6|74.1|74.55|74.05|6
1736771130000|2025-01-13 12:25:30|72.77|72.27|72.77|72.27|72.83|72.33|72.76|72.26|12
1736760250000|2025-01-13 09:24:10|74.58|74.08|74.62|74.12|74.62|74.12|74.56|74.06|12
1736771140000|2025-01-13 12:25:40|72.76|72.26|72.81|72.31|72.82|72.32|72.76|72.26|9
1736760260000|2025-01-13 09:24:20|74.61|74.11|74.66|74.16|74.7|74.2|74.61|74.11|16
1736771150000|2025-01-13 12:25:50|72.83|72.33|72.83|72.33|72.85|72.35|72.82|72.32|9
1736760270000|2025-01-13 09:24:30|74.67|74.17|74.65|74.15|74.7|74.2|74.64|74.14|16
1736771160000|2025-01-13 12:26:00|72.82|72.32|72.79|72.29|72.83|72.33|72.77|72.27|10
1736760280000|2025-01-13 09:24:40|74.66|74.16|74.65|74.15|74.68|74.18|74.62|74.12|15
1736771170000|2025-01-13 12:26:10|72.8|72.3|72.81|72.31|72.82|72.32|72.8|72.3|4
1736760290000|2025-01-13 09:24:50|74.66|74.16|74.58|74.08|74.66|74.16|74.58|74.08|11
1736771180000|2025-01-13 12:26:20|72.77|72.27|72.81|72.31|72.81|72.31|72.77|72.27|8
1736771190000|2025-01-13 12:26:30|72.8|72.3|72.84|72.34|72.85|72.35|72.8|72.3|9
1736760300000|2025-01-13 09:25:00|74.6|74.1|74.71|74.21|74.72|74.22|74.6|74.1|14
1736771200000|2025-01-13 12:26:40|72.83|72.33|72.9|72.4|72.9|72.4|72.82|72.32|12
1736760310000|2025-01-13 09:25:10|74.7|74.2|74.67|74.17|74.7|74.2|74.67|74.17|8
1736771210000|2025-01-13 12:26:50|72.88|72.38|72.82|72.32|72.88|72.38|72.82|72.32|7
1736760320000|2025-01-13 09:25:20|74.68|74.18|74.68|74.18|74.7|74.2|74.66|74.16|14
1736771220000|2025-01-13 12:27:00|72.81|72.31|72.75|72.25|72.81|72.31|72.75|72.25|7
1736760330000|2025-01-13 09:25:30|74.69|74.19|74.8|74.3|74.8|74.3|74.69|74.19|15
1736771230000|2025-01-13 12:27:10|72.76|72.26|72.8|72.3|72.81|72.31|72.76|72.26|8
1736760340000|2025-01-13 09:25:40|74.79|74.29|74.77|74.27|74.8|74.3|74.77|74.27|7
1736771240000|2025-01-13 12:27:20|72.78|72.28|72.81|72.31|72.81|72.31|72.76|72.26|6
1736771250000|2025-01-13 12:27:30|72.8|72.3|72.8|72.3|72.8|72.3|72.75|72.25|13
1736771260000|2025-01-13 12:27:40|72.81|72.31|72.77|72.27|72.81|72.31|72.77|72.27|6
1736760350000|2025-01-13 09:25:50|74.76|74.26|74.77|74.27|74.78|74.28|74.76|74.26|10
1736771270000|2025-01-13 12:27:50|72.76|72.26|72.7|72.2|72.76|72.26|72.7|72.2|7
1736760360000|2025-01-13 09:26:00|74.79|74.29|74.76|74.26|74.82|74.32|74.71|74.21|16
1736771280000|2025-01-13 12:28:00|72.71|72.21|72.82|72.32|72.83|72.33|72.71|72.21|12
1736760370000|2025-01-13 09:26:10|74.77|74.27|74.82|74.32|74.83|74.33|74.77|74.27|8
1736771290000|2025-01-13 12:28:10|72.83|72.33|72.8|72.3|72.84|72.34|72.77|72.27|9
1736760380000|2025-01-13 09:26:20|74.83|74.33|74.84|74.34|74.86|74.36|74.81|74.31|11
1736771300000|2025-01-13 12:28:20|72.81|72.31|72.87|72.37|72.87|72.37|72.8|72.3|10
1736760390000|2025-01-13 09:26:30|74.86|74.36|74.85|74.35|74.87|74.37|74.85|74.35|8
1736771310000|2025-01-13 12:28:30|72.89|72.39|72.85|72.35|72.91|72.41|72.85|72.35|9
1736760400000|2025-01-13 09:26:40|74.86|74.36|74.85|74.35|74.87|74.37|74.85|74.35|6
1736771320000|2025-01-13 12:28:40|72.86|72.36|72.89|72.39|72.9|72.4|72.86|72.36|10
1736760410000|2025-01-13 09:26:50|74.86|74.36|74.76|74.26|74.86|74.36|74.76|74.26|9
1736771330000|2025-01-13 12:28:50|72.87|72.37|72.86|72.36|72.87|72.37|72.84|72.34|13
1736760420000|2025-01-13 09:27:00|74.77|74.27|74.68|74.18|74.77|74.27|74.68|74.18|14
1736771340000|2025-01-13 12:29:00|72.85|72.35|72.81|72.31|72.86|72.36|72.8|72.3|8
1736760430000|2025-01-13 09:27:10|74.69|74.19|74.7|74.2|74.7|74.2|74.68|74.18|6
1736771350000|2025-01-13 12:29:10|72.8|72.3|72.82|72.32|72.82|72.32|72.76|72.26|8
1736760440000|2025-01-13 09:27:20|74.71|74.21|74.73|74.23|74.74|74.24|74.71|74.21|6
1736771360000|2025-01-13 12:29:20|72.83|72.33|72.84|72.34|72.84|72.34|72.81|72.31|6
1736760450000|2025-01-13 09:27:30|74.72|74.22|74.71|74.21|74.72|74.22|74.69|74.19|8
1736771370000|2025-01-13 12:29:30|72.83|72.33|72.77|72.27|72.85|72.35|72.77|72.27|10
1736760460000|2025-01-13 09:27:40|74.7|74.2|74.76|74.26|74.76|74.26|74.69|74.19|14
1736771380000|2025-01-13 12:29:40|72.76|72.26|72.79|72.29|72.81|72.31|72.76|72.26|8
1736760470000|2025-01-13 09:27:50|74.75|74.25|74.73|74.23|74.75|74.25|74.72|74.22|6
1736771390000|2025-01-13 12:29:50|72.8|72.3|72.82|72.32|72.82|72.32|72.78|72.28|7
1736760480000|2025-01-13 09:28:00|74.72|74.22|74.63|74.13|74.72|74.22|74.62|74.12|16
1736771400000|2025-01-13 12:30:00|72.81|72.31|72.71|72.21|72.81|72.31|72.71|72.21|14
1736760490000|2025-01-13 09:28:10|74.62|74.12|74.6|74.1|74.62|74.12|74.6|74.1|5
1736771410000|2025-01-13 12:30:10|72.72|72.22|72.74|72.24|72.75|72.25|72.72|72.22|20
1736760500000|2025-01-13 09:28:20|74.59|74.09|74.62|74.12|74.63|74.13|74.59|74.09|9
1736771420000|2025-01-13 12:30:20|72.75|72.25|72.67|72.17|72.76|72.26|72.66|72.16|16
1736760510000|2025-01-13 09:28:30|74.6|74.1|74.59|74.09|74.61|74.11|74.59|74.09|8
1736771430000|2025-01-13 12:30:30|72.66|72.16|72.69|72.19|72.71|72.21|72.65|72.15|11
1736760520000|2025-01-13 09:28:40|74.61|74.11|74.57|74.07|74.61|74.11|74.56|74.06|10
1736771440000|2025-01-13 12:30:40|72.7|72.2|72.7|72.2|72.71|72.21|72.69|72.19|9
1736760530000|2025-01-13 09:28:50|74.58|74.08|74.57|74.07|74.58|74.08|74.57|74.07|6
1736771450000|2025-01-13 12:30:50|72.69|72.19|72.74|72.24|72.75|72.25|72.69|72.19|11
1736760540000|2025-01-13 09:29:00|74.58|74.08|74.58|74.08|74.59|74.09|74.58|74.08|5
1736771460000|2025-01-13 12:31:00|72.73|72.23|72.73|72.23|72.74|72.24|72.7|72.2|7
1736760550000|2025-01-13 09:29:10|74.57|74.07|74.37|73.87|74.57|74.07|74.37|73.87|11
1736771470000|2025-01-13 12:31:10|72.71|72.21|72.72|72.22|72.72|72.22|72.7|72.2|4
1736760560000|2025-01-13 09:29:20|74.36|73.86|74.39|73.89|74.41|73.91|74.36|73.86|10
1736771480000|2025-01-13 12:31:20|72.74|72.24|72.71|72.21|72.8|72.3|72.7|72.2|15
1736760570000|2025-01-13 09:29:30|74.38|73.88|74.39|73.89|74.39|73.89|74.32|73.82|12
1736771490000|2025-01-13 12:31:30|72.7|72.2|72.64|72.14|72.71|72.21|72.64|72.14|11
1736760580000|2025-01-13 09:29:40|74.38|73.88|74.35|73.85|74.44|73.94|74.35|73.85|17
1736771510000|2025-01-13 12:31:50|72.65|72.15|72.71|72.21|72.73|72.23|72.65|72.15|13
1736760590000|2025-01-13 09:29:50|74.34|73.84|74.33|73.83|74.34|73.84|74.33|73.83|2
1736771520000|2025-01-13 12:32:00|72.7|72.2|72.67|72.17|72.7|72.2|72.66|72.16|11
1736760600000|2025-01-13 09:30:00|74.35|73.85|74.4|73.9|74.4|73.9|74.31|73.81|17
1736771530000|2025-01-13 12:32:10|72.68|72.18|72.77|72.27|72.77|72.27|72.68|72.18|10
1736760610000|2025-01-13 09:30:10|74.41|73.91|74.41|73.91|74.41|73.91|74.4|73.9|3
1736771540000|2025-01-13 12:32:20|72.76|72.26|72.68|72.18|72.76|72.26|72.68|72.18|8
1736760620000|2025-01-13 09:30:20|74.4|73.9|74.39|73.89|74.4|73.9|74.32|73.82|11
1736771550000|2025-01-13 12:32:30|72.69|72.19|72.72|72.22|72.73|72.23|72.69|72.19|7
1736760630000|2025-01-13 09:30:30|74.38|73.88|74.33|73.83|74.38|73.88|74.33|73.83|5
1736771560000|2025-01-13 12:32:40|72.71|72.21|72.66|72.16|72.71|72.21|72.66|72.16|7
1736760640000|2025-01-13 09:30:40|74.32|73.82|74.32|73.82|74.34|73.84|74.32|73.82|6
1736771570000|2025-01-13 12:32:50|72.67|72.17|72.71|72.21|72.71|72.21|72.65|72.15|8
1736760650000|2025-01-13 09:30:50|74.33|73.83|74.21|73.71|74.33|73.83|74.21|73.71|11
1736771580000|2025-01-13 12:33:00|72.73|72.23|72.62|72.12|72.73|72.23|72.62|72.12|16
1736760660000|2025-01-13 09:31:00|74.22|73.72|74.38|73.88|74.4|73.9|74.21|73.71|18
1736771590000|2025-01-13 12:33:10|72.61|72.11|72.63|72.13|72.64|72.14|72.54|72.04|21
1736760670000|2025-01-13 09:31:10|74.39|73.89|74.38|73.88|74.4|73.9|74.38|73.88|6
1736771600000|2025-01-13 12:33:20|72.62|72.12|72.54|72.04|72.62|72.12|72.54|72.04|8
1736760680000|2025-01-13 09:31:20|74.39|73.89|74.4|73.9|74.41|73.91|74.39|73.89|7
1736771610000|2025-01-13 12:33:30|72.53|72.03|72.48|71.98|72.53|72.03|72.46|71.96|12
1736760690000|2025-01-13 09:31:30|74.39|73.89|74.4|73.9|74.41|73.91|74.37|73.87|8
1736771620000|2025-01-13 12:33:40|72.49|71.99|72.54|72.04|72.56|72.06|72.49|71.99|9
1736760700000|2025-01-13 09:31:40|74.41|73.91|74.42|73.92|74.47|73.97|74.41|73.91|8
1736771630000|2025-01-13 12:33:50|72.53|72.03|72.52|72.02|72.53|72.03|72.49|71.99|10
1736771640000|2025-01-13 12:34:00|72.53|72.03|72.66|72.16|72.69|72.19|72.53|72.03|16
1736760710000|2025-01-13 09:31:50|74.41|73.91|74.37|73.87|74.41|73.91|74.35|73.85|10
1736771650000|2025-01-13 12:34:10|72.65|72.15|72.58|72.08|72.65|72.15|72.58|72.08|11
1736760720000|2025-01-13 09:32:00|74.38|73.88|74.38|73.88|74.42|73.92|74.38|73.88|12
1736771660000|2025-01-13 12:34:20|72.57|72.07|72.61|72.11|72.64|72.14|72.57|72.07|12
1736760730000|2025-01-13 09:32:10|74.37|73.87|74.36|73.86|74.39|73.89|74.36|73.86|6
1736771670000|2025-01-13 12:34:30|72.62|72.12|72.63|72.13|72.63|72.13|72.61|72.11|6
1736760740000|2025-01-13 09:32:20|74.37|73.87|74.28|73.78|74.37|73.87|74.28|73.78|13
1736771680000|2025-01-13 12:34:40|72.61|72.11|72.64|72.14|72.64|72.14|72.61|72.11|6
1736760750000|2025-01-13 09:32:30|74.27|73.77|74.26|73.76|74.27|73.77|74.25|73.75|12
1736771690000|2025-01-13 12:34:50|72.63|72.13|72.62|72.12|72.64|72.14|72.61|72.11|6
1736760760000|2025-01-13 09:32:40|74.25|73.75|74.37|73.87|74.38|73.88|74.23|73.73|14
1736771700000|2025-01-13 12:35:00|72.64|72.14|72.61|72.11|72.65|72.15|72.61|72.11|6
1736760770000|2025-01-13 09:32:50|74.38|73.88|74.45|73.95|74.45|73.95|74.36|73.86|12
1736771710000|2025-01-13 12:35:10|72.6|72.1|72.61|72.11|72.62|72.12|72.58|72.08|9
1736760780000|2025-01-13 09:33:00|74.46|73.96|74.38|73.88|74.49|73.99|74.38|73.88|12
1736771720000|2025-01-13 12:35:20|72.62|72.12|72.64|72.14|72.64|72.14|72.6|72.1|8
1736760790000|2025-01-13 09:33:10|74.37|73.87|74.36|73.86|74.38|73.88|74.32|73.82|14
1736771730000|2025-01-13 12:35:30|72.65|72.15|72.56|72.06|72.68|72.18|72.56|72.06|14
1736760800000|2025-01-13 09:33:20|74.37|73.87|74.17|73.67|74.37|73.87|74.12|73.62|32
1736771740000|2025-01-13 12:35:40|72.55|72.05|72.53|72.03|72.55|72.05|72.53|72.03|4
1736760810000|2025-01-13 09:33:30|74.18|73.68|74.14|73.64|74.3|73.8|74.14|73.64|20
1736771750000|2025-01-13 12:35:50|72.55|72.05|72.54|72.04|72.55|72.05|72.52|72.02|10
1736760820000|2025-01-13 09:33:40|74.17|73.67|74.17|73.67|74.19|73.69|74.15|73.65|16
1736771760000|2025-01-13 12:36:00|72.52|72.02|72.53|72.03|72.54|72.04|72.48|71.98|13
1736760830000|2025-01-13 09:33:50|74.19|73.69|74.12|73.62|74.19|73.69|74.12|73.62|10
1736771770000|2025-01-13 12:36:10|72.52|72.02|72.45|71.95|72.53|72.03|72.45|71.95|15
1736760840000|2025-01-13 09:34:00|74.13|73.63|74.29|73.79|74.29|73.79|74.13|73.63|15
1736771780000|2025-01-13 12:36:20|72.44|71.94|72.47|71.97|72.5|72|72.43|71.93|15
1736760850000|2025-01-13 09:34:10|74.3|73.8|74.37|73.87|74.38|73.88|74.3|73.8|16
1736771790000|2025-01-13 12:36:30|72.46|71.96|72.53|72.03|72.53|72.03|72.42|71.92|16
1736760860000|2025-01-13 09:34:20|74.36|73.86|74.3|73.8|74.36|73.86|74.28|73.78|22
1736771800000|2025-01-13 12:36:40|72.52|72.02|72.56|72.06|72.56|72.06|72.52|72.02|5
1736760870000|2025-01-13 09:34:30|74.31|73.81|74.18|73.68|74.34|73.84|74.18|73.68|19
1736771810000|2025-01-13 12:36:50|72.55|72.05|72.5|72|72.55|72.05|72.48|71.98|10
1736760880000|2025-01-13 09:34:40|74.17|73.67|74.19|73.69|74.21|73.71|74.17|73.67|13
1736771820000|2025-01-13 12:37:00|72.49|71.99|72.46|71.96|72.52|72.02|72.46|71.96|11
1736760890000|2025-01-13 09:34:50|74.2|73.7|74.17|73.67|74.22|73.72|74.17|73.67|10
1736771830000|2025-01-13 12:37:10|72.47|71.97|72.42|71.92|72.47|71.97|72.42|71.92|11
1736760900000|2025-01-13 09:35:00|74.18|73.68|74.31|73.81|74.31|73.81|74.18|73.68|13
1736771840000|2025-01-13 12:37:20|72.41|71.91|72.37|71.87|72.41|71.91|72.35|71.85|7
1736760910000|2025-01-13 09:35:10|74.33|73.83|74.39|73.89|74.39|73.89|74.33|73.83|14
1736771850000|2025-01-13 12:37:30|72.38|71.88|72.38|71.88|72.38|71.88|72.32|71.82|14
1736760920000|2025-01-13 09:35:20|74.38|73.88|74.48|73.98|74.48|73.98|74.38|73.88|9
1736771860000|2025-01-13 12:37:40|72.4|71.9|72.38|71.88|72.41|71.91|72.34|71.84|15
1736760930000|2025-01-13 09:35:30|74.47|73.97|74.47|73.97|74.48|73.98|74.46|73.96|5
1736771870000|2025-01-13 12:37:50|72.37|71.87|72.31|71.81|72.38|71.88|72.31|71.81|17
1736760940000|2025-01-13 09:35:40|74.48|73.98|74.48|73.98|74.5|74|74.46|73.96|11
1736771880000|2025-01-13 12:38:00|72.3|71.8|72.33|71.83|72.43|71.93|72.3|71.8|24
1736760950000|2025-01-13 09:35:50|74.49|73.99|74.54|74.04|74.55|74.05|74.49|73.99|12
1736771890000|2025-01-13 12:38:10|72.32|71.82|72.34|71.84|72.35|71.85|72.3|71.8|9
1736760960000|2025-01-13 09:36:00|74.55|74.05|74.61|74.11|74.61|74.11|74.55|74.05|14
1736771900000|2025-01-13 12:38:20|72.33|71.83|72.26|71.76|72.33|71.83|72.24|71.74|11
1736760970000|2025-01-13 09:36:10|74.62|74.12|74.61|74.11|74.63|74.13|74.59|74.09|6
1736771910000|2025-01-13 12:38:30|72.25|71.75|72.34|71.84|72.34|71.84|72.24|71.74|8
1736760980000|2025-01-13 09:36:20|74.6|74.1|74.6|74.1|74.6|74.1|74.55|74.05|10
1736771920000|2025-01-13 12:38:40|72.33|71.83|72.31|71.81|72.33|71.83|72.26|71.76|20
1736760990000|2025-01-13 09:36:30|74.62|74.12|74.63|74.13|74.63|74.13|74.6|74.1|5
1736771930000|2025-01-13 12:38:50|72.32|71.82|72.37|71.87|72.41|71.91|72.32|71.82|16
1736761000000|2025-01-13 09:36:40|74.67|74.17|74.72|74.22|74.72|74.22|74.67|74.17|2
1736771940000|2025-01-13 12:39:00|72.36|71.86|72.36|71.86|72.4|71.9|72.32|71.82|20
1736761010000|2025-01-13 09:36:50|74.73|74.23|74.71|74.21|74.74|74.24|74.7|74.2|6
1736771950000|2025-01-13 12:39:10|72.37|71.87|72.35|71.85|72.39|71.89|72.34|71.84|16
1736761020000|2025-01-13 09:37:00|74.73|74.23|74.68|74.18|74.73|74.23|74.67|74.17|10
1736771960000|2025-01-13 12:39:20|72.34|71.84|72.33|71.83|72.34|71.84|72.32|71.82|6
1736761030000|2025-01-13 09:37:10|74.7|74.2|74.78|74.28|74.79|74.29|74.7|74.2|14
1736771970000|2025-01-13 12:39:30|72.34|71.84|72.28|71.78|72.34|71.84|72.26|71.76|16
1736761040000|2025-01-13 09:37:20|74.77|74.27|74.88|74.38|74.88|74.38|74.77|74.27|13
1736771980000|2025-01-13 12:39:40|72.27|71.77|72.24|71.74|72.27|71.77|72.24|71.74|8
1736761050000|2025-01-13 09:37:30|74.89|74.39|74.86|74.36|74.89|74.39|74.81|74.31|11
1736771990000|2025-01-13 12:39:50|72.23|71.73|72.23|71.73|72.24|71.74|72.21|71.71|8
1736761060000|2025-01-13 09:37:40|74.87|74.37|74.87|74.37|74.87|74.37|74.86|74.36|3
1736772000000|2025-01-13 12:40:00|72.24|71.74|72.28|71.78|72.33|71.83|72.21|71.71|17
1736761070000|2025-01-13 09:37:50|74.89|74.39|74.91|74.41|74.91|74.41|74.89|74.39|7
1736772010000|2025-01-13 12:40:10|72.27|71.77|72.23|71.73|72.29|71.79|72.22|71.72|14
1736761080000|2025-01-13 09:38:00|74.9|74.4|74.94|74.44|74.94|74.44|74.9|74.4|8
1736772020000|2025-01-13 12:40:20|72.24|71.74|72.21|71.71|72.24|71.74|72.19|71.69|15
1736761090000|2025-01-13 09:38:10|74.95|74.45|74.99|74.49|75.01|74.51|74.95|74.45|12
1736772030000|2025-01-13 12:40:30|72.23|71.73|72.27|71.77|72.27|71.77|72.2|71.7|18
1736761100000|2025-01-13 09:38:20|74.98|74.48|74.95|74.45|74.98|74.48|74.95|74.45|3
1736772040000|2025-01-13 12:40:40|72.28|71.78|72.3|71.8|72.35|71.85|72.26|71.76|18
1736761110000|2025-01-13 09:38:30|74.96|74.46|74.97|74.47|75|74.5|74.96|74.46|12
1736772050000|2025-01-13 12:40:50|72.29|71.79|72.24|71.74|72.3|71.8|72.24|71.74|8
1736761120000|2025-01-13 09:38:40|74.96|74.46|74.96|74.46|74.97|74.47|74.95|74.45|7
1736772060000|2025-01-13 12:41:00|72.23|71.73|72.35|71.85|72.42|71.92|72.23|71.73|21
1736761130000|2025-01-13 09:38:50|74.95|74.45|74.96|74.46|74.98|74.48|74.94|74.44|11
1736772070000|2025-01-13 12:41:10|72.34|71.84|72.36|71.86|72.36|71.86|72.31|71.81|14
1736761140000|2025-01-13 09:39:00|74.97|74.47|74.97|74.47|74.97|74.47|74.96|74.46|5
1736772080000|2025-01-13 12:41:20|72.35|71.85|72.32|71.82|72.36|71.86|72.32|71.82|12
1736761150000|2025-01-13 09:39:10|74.98|74.48|74.95|74.45|74.99|74.49|74.95|74.45|12
1736772090000|2025-01-13 12:41:30|72.29|71.79|72.29|71.79|72.31|71.81|72.25|71.75|15
1736761160000|2025-01-13 09:39:20|74.96|74.46|74.96|74.46|74.98|74.48|74.96|74.46|6
1736772100000|2025-01-13 12:41:40|72.28|71.78|72.32|71.82|72.33|71.83|72.27|71.77|8
1736761170000|2025-01-13 09:39:30|74.97|74.47|74.9|74.4|74.99|74.49|74.89|74.39|15
1736772110000|2025-01-13 12:41:50|72.33|71.83|72.34|71.84|72.36|71.86|72.32|71.82|11
1736761180000|2025-01-13 09:39:40|74.89|74.39|74.88|74.38|74.9|74.4|74.88|74.38|8
1736772120000|2025-01-13 12:42:00|72.33|71.83|72.24|71.74|72.33|71.83|72.24|71.74|9
1736761190000|2025-01-13 09:39:50|74.89|74.39|74.94|74.44|74.97|74.47|74.89|74.39|12
1736772130000|2025-01-13 12:42:10|72.23|71.73|72.24|71.74|72.24|71.74|72.22|71.72|6
1736761200000|2025-01-13 09:40:00|74.96|74.46|74.96|74.46|74.98|74.48|74.96|74.46|8
1736772140000|2025-01-13 12:42:20|72.23|71.73|72.28|71.78|72.28|71.78|72.2|71.7|10
1736761210000|2025-01-13 09:40:10|74.97|74.47|74.98|74.48|74.99|74.49|74.97|74.47|4
1736772150000|2025-01-13 12:42:30|72.27|71.77|72.35|71.85|72.35|71.85|72.27|71.77|13
1736761220000|2025-01-13 09:40:20|74.99|74.49|75.01|74.51|75.05|74.55|74.99|74.49|9
1736772160000|2025-01-13 12:42:40|72.34|71.84|72.42|71.92|72.43|71.93|72.34|71.84|14
1736761230000|2025-01-13 09:40:30|75.02|74.52|75.07|74.57|75.08|74.58|75.01|74.51|9
1736772170000|2025-01-13 12:42:50|72.43|71.93|72.52|72.02|72.52|72.02|72.43|71.93|12
1736761240000|2025-01-13 09:40:40|75.06|74.56|74.98|74.48|75.06|74.56|74.98|74.48|7
1736772180000|2025-01-13 12:43:00|72.53|72.03|72.5|72|72.55|72.05|72.5|72|14
1736761250000|2025-01-13 09:40:50|74.97|74.47|74.96|74.46|74.98|74.48|74.96|74.46|6
1736772190000|2025-01-13 12:43:10|72.49|71.99|72.51|72.01|72.51|72.01|72.44|71.94|19
1736761260000|2025-01-13 09:41:00|74.95|74.45|74.95|74.45|74.96|74.46|74.91|74.41|10
1736772200000|2025-01-13 12:43:20|72.52|72.02|72.61|72.11|72.61|72.11|72.52|72.02|13
1736761270000|2025-01-13 09:41:10|74.94|74.44|74.97|74.47|74.97|74.47|74.92|74.42|9
1736772210000|2025-01-13 12:43:30|72.6|72.1|72.58|72.08|72.6|72.1|72.54|72.04|16
1736761280000|2025-01-13 09:41:20|74.96|74.46|74.96|74.46|74.96|74.46|74.96|74.46|1
1736772220000|2025-01-13 12:43:40|72.59|72.09|72.64|72.14|72.65|72.15|72.59|72.09|13
1736761290000|2025-01-13 09:41:30|74.95|74.45|74.92|74.42|74.98|74.48|74.92|74.42|12
1736772230000|2025-01-13 12:43:50|72.65|72.15|72.69|72.19|72.69|72.19|72.65|72.15|6
1736761300000|2025-01-13 09:41:40|74.94|74.44|74.92|74.42|74.96|74.46|74.92|74.42|6
1736772240000|2025-01-13 12:44:00|72.71|72.21|72.66|72.16|72.71|72.21|72.65|72.15|18
1736761310000|2025-01-13 09:41:50|74.91|74.41|74.91|74.41|74.91|74.41|74.91|74.41|1
1736772250000|2025-01-13 12:44:10|72.65|72.15|72.62|72.12|72.65|72.15|72.59|72.09|14
1736761320000|2025-01-13 09:42:00|74.9|74.4|74.85|74.35|74.9|74.4|74.85|74.35|8
1736772260000|2025-01-13 12:44:20|72.61|72.11|72.69|72.19|72.69|72.19|72.61|72.11|11
1736761330000|2025-01-13 09:42:10|74.86|74.36|74.86|74.36|74.87|74.37|74.85|74.35|5
1736772270000|2025-01-13 12:44:30|72.7|72.2|72.81|72.31|72.81|72.31|72.7|72.2|13
1736761340000|2025-01-13 09:42:20|74.85|74.35|74.86|74.36|74.86|74.36|74.82|74.32|10
1736772280000|2025-01-13 12:44:40|72.8|72.3|72.8|72.3|72.8|72.3|72.77|72.27|9
1736761350000|2025-01-13 09:42:30|74.85|74.35|74.82|74.32|74.86|74.36|74.81|74.31|7
1736772290000|2025-01-13 12:44:50|72.79|72.29|72.79|72.29|72.79|72.29|72.79|72.29|1
1736761360000|2025-01-13 09:42:40|74.8|74.3|74.79|74.29|74.8|74.3|74.77|74.27|6
1736772300000|2025-01-13 12:45:00|72.76|72.26|72.75|72.25|72.79|72.29|72.71|72.21|18
1736761370000|2025-01-13 09:42:50|74.8|74.3|74.81|74.31|74.81|74.31|74.8|74.3|8
1736772310000|2025-01-13 12:45:10|72.76|72.26|72.83|72.33|72.83|72.33|72.76|72.26|10
1736761380000|2025-01-13 09:43:00|74.8|74.3|74.74|74.24|74.8|74.3|74.74|74.24|10
1736772320000|2025-01-13 12:45:20|72.82|72.32|72.75|72.25|72.82|72.32|72.75|72.25|11
1736761390000|2025-01-13 09:43:10|74.75|74.25|74.79|74.29|74.8|74.3|74.75|74.25|10
1736772330000|2025-01-13 12:45:30|72.76|72.26|72.8|72.3|72.82|72.32|72.76|72.26|9
1736761400000|2025-01-13 09:43:20|74.8|74.3|74.8|74.3|74.81|74.31|74.8|74.3|3
1736772340000|2025-01-13 12:45:40|72.79|72.29|72.67|72.17|72.79|72.29|72.67|72.17|12
1736761410000|2025-01-13 09:43:30|74.81|74.31|74.8|74.3|74.81|74.31|74.79|74.29|4
1736772350000|2025-01-13 12:45:50|72.66|72.16|72.65|72.15|72.67|72.17|72.63|72.13|11
1736761420000|2025-01-13 09:43:40|74.79|74.29|74.72|74.22|74.8|74.3|74.71|74.21|11
1736772360000|2025-01-13 12:46:00|72.66|72.16|72.61|72.11|72.66|72.16|72.61|72.11|8
1736761430000|2025-01-13 09:43:50|74.73|74.23|74.73|74.23|74.73|74.23|74.73|74.23|1
1736772370000|2025-01-13 12:46:10|72.6|72.1|72.62|72.12|72.7|72.2|72.6|72.1|18
1736761440000|2025-01-13 09:44:00|74.75|74.25|74.75|74.25|74.76|74.26|74.75|74.25|3
1736772380000|2025-01-13 12:46:20|72.61|72.11|72.6|72.1|72.65|72.15|72.6|72.1|10
1736761450000|2025-01-13 09:44:10|74.76|74.26|74.76|74.26|74.76|74.26|74.75|74.25|3
1736772390000|2025-01-13 12:46:30|72.61|72.11|72.71|72.21|72.71|72.21|72.61|72.11|12
1736761460000|2025-01-13 09:44:20|74.78|74.28|74.79|74.29|74.79|74.29|74.77|74.27|4
1736772400000|2025-01-13 12:46:40|72.7|72.2|72.7|72.2|72.7|72.2|72.65|72.15|14
1736761480000|2025-01-13 09:44:40|74.8|74.3|74.8|74.3|74.81|74.31|74.8|74.3|3
1736772410000|2025-01-13 12:46:50|72.69|72.19|72.63|72.13|72.69|72.19|72.62|72.12|14
1736761490000|2025-01-13 09:44:50|74.79|74.29|74.72|74.22|74.79|74.29|74.72|74.22|7
1736772420000|2025-01-13 12:47:00|72.62|72.12|72.59|72.09|72.64|72.14|72.59|72.09|10
1736761500000|2025-01-13 09:45:00|74.73|74.23|74.77|74.27|74.77|74.27|74.72|74.22|10
1736772430000|2025-01-13 12:47:10|72.58|72.08|72.51|72.01|72.58|72.08|72.51|72.01|11
1736761510000|2025-01-13 09:45:10|74.76|74.26|74.71|74.21|74.76|74.26|74.7|74.2|13
1736772440000|2025-01-13 12:47:20|72.52|72.02|72.5|72|72.52|72.02|72.49|71.99|10
1736761520000|2025-01-13 09:45:20|74.7|74.2|74.74|74.24|74.76|74.26|74.69|74.19|11
1736772450000|2025-01-13 12:47:30|72.52|72.02|72.5|72|72.54|72.04|72.5|72|7
1736761530000|2025-01-13 09:45:30|74.75|74.25|74.79|74.29|74.81|74.31|74.75|74.25|16
1736772460000|2025-01-13 12:47:40|72.49|71.99|72.43|71.93|72.5|72|72.43|71.93|7
1736761540000|2025-01-13 09:45:40|74.8|74.3|74.75|74.25|74.8|74.3|74.74|74.24|14
1736772470000|2025-01-13 12:47:50|72.44|71.94|72.46|71.96|72.49|71.99|72.44|71.94|8
1736761550000|2025-01-13 09:45:50|74.76|74.26|74.72|74.22|74.77|74.27|74.72|74.22|9
1736772480000|2025-01-13 12:48:00|72.45|71.95|72.42|71.92|72.45|71.95|72.4|71.9|7
1736761560000|2025-01-13 09:46:00|74.71|74.21|74.78|74.28|74.79|74.29|74.67|74.17|17
1736772490000|2025-01-13 12:48:10|72.44|71.94|72.5|72|72.51|72.01|72.43|71.93|14
1736761570000|2025-01-13 09:46:10|74.77|74.27|74.72|74.22|74.77|74.27|74.71|74.21|13
1736772500000|2025-01-13 12:48:20|72.49|71.99|72.52|72.02|72.53|72.03|72.47|71.97|11
1736761580000|2025-01-13 09:46:20|74.73|74.23|74.81|74.31|74.81|74.31|74.73|74.23|8
1736772510000|2025-01-13 12:48:30|72.53|72.03|72.54|72.04|72.55|72.05|72.52|72.02|10
1736761590000|2025-01-13 09:46:30|74.79|74.29|74.87|74.37|74.88|74.38|74.79|74.29|11
1736772520000|2025-01-13 12:48:40|72.55|72.05|72.55|72.05|72.55|72.05|72.55|72.05|1
1736761600000|2025-01-13 09:46:40|74.86|74.36|74.79|74.29|74.87|74.37|74.77|74.27|17
1736772530000|2025-01-13 12:48:50|72.56|72.06|72.55|72.05|72.56|72.06|72.55|72.05|6
1736761610000|2025-01-13 09:46:50|74.78|74.28|74.82|74.32|74.82|74.32|74.78|74.28|7
1736772540000|2025-01-13 12:49:00|72.56|72.06|72.63|72.13|72.63|72.13|72.56|72.06|11
1736761620000|2025-01-13 09:47:00|74.83|74.33|74.9|74.4|74.91|74.41|74.83|74.33|14
1736772550000|2025-01-13 12:49:10|72.64|72.14|72.66|72.16|72.66|72.16|72.64|72.14|9
1736761630000|2025-01-13 09:47:10|74.89|74.39|74.89|74.39|74.9|74.4|74.86|74.36|13
1736772560000|2025-01-13 12:49:20|72.63|72.13|72.58|72.08|72.63|72.13|72.56|72.06|12
1736761640000|2025-01-13 09:47:20|74.9|74.4|74.92|74.42|74.92|74.42|74.89|74.39|9
1736772570000|2025-01-13 12:49:30|72.57|72.07|72.52|72.02|72.57|72.07|72.52|72.02|10
1736761650000|2025-01-13 09:47:30|74.93|74.43|74.89|74.39|74.93|74.43|74.89|74.39|7
1736772580000|2025-01-13 12:49:40|72.51|72.01|72.46|71.96|72.51|72.01|72.45|71.95|10
1736761660000|2025-01-13 09:47:40|74.9|74.4|74.91|74.41|74.92|74.42|74.89|74.39|12
1736772590000|2025-01-13 12:49:50|72.45|71.95|72.45|71.95|72.46|71.96|72.42|71.92|9
1736761670000|2025-01-13 09:47:50|74.9|74.4|74.92|74.42|74.92|74.42|74.9|74.4|3
1736772600000|2025-01-13 12:50:00|72.44|71.94|72.45|71.95|72.45|71.95|72.43|71.93|7
1736761680000|2025-01-13 09:48:00|74.93|74.43|74.96|74.46|74.97|74.47|74.92|74.42|15
1736772610000|2025-01-13 12:50:10|72.46|71.96|72.52|72.02|72.53|72.03|72.45|71.95|15
1736761690000|2025-01-13 09:48:10|74.97|74.47|74.97|74.47|75|74.5|74.97|74.47|7
1736772620000|2025-01-13 12:50:20|72.51|72.01|72.52|72.02|72.52|72.02|72.5|72|7
1736761700000|2025-01-13 09:48:20|74.98|74.48|75.01|74.51|75.01|74.51|74.96|74.46|8
1736772630000|2025-01-13 12:50:30|72.54|72.04|72.57|72.07|72.59|72.09|72.54|72.04|15
1736761710000|2025-01-13 09:48:30|75.02|74.52|75.01|74.51|75.02|74.52|75.01|74.51|2
1736772640000|2025-01-13 12:50:40|72.58|72.08|72.64|72.14|72.66|72.16|72.57|72.07|14
1736761720000|2025-01-13 09:48:40|75|74.5|75.01|74.51|75.01|74.51|74.98|74.48|6
1736772650000|2025-01-13 12:50:50|72.65|72.15|72.62|72.12|72.65|72.15|72.62|72.12|8
1736761730000|2025-01-13 09:48:50|75|74.5|75|74.5|75|74.5|74.97|74.47|7
1736772660000|2025-01-13 12:51:00|72.61|72.11|72.55|72.05|72.61|72.11|72.55|72.05|9
1736761740000|2025-01-13 09:49:00|74.99|74.49|74.87|74.37|75|74.5|74.87|74.37|13
1736772670000|2025-01-13 12:51:10|72.53|72.03|72.53|72.03|72.54|72.04|72.52|72.02|7
1736761750000|2025-01-13 09:49:10|74.88|74.38|74.9|74.4|74.92|74.42|74.88|74.38|8
1736772680000|2025-01-13 12:51:20|72.54|72.04|72.61|72.11|72.62|72.12|72.54|72.04|9
1736761760000|2025-01-13 09:49:20|74.91|74.41|74.96|74.46|74.97|74.47|74.91|74.41|10
1736772690000|2025-01-13 12:51:30|72.62|72.12|72.59|72.09|72.62|72.12|72.59|72.09|4
1736761770000|2025-01-13 09:49:30|74.95|74.45|74.96|74.46|74.97|74.47|74.9|74.4|13
1736772700000|2025-01-13 12:51:40|72.6|72.1|72.6|72.1|72.61|72.11|72.56|72.06|14
1736761780000|2025-01-13 09:49:40|74.97|74.47|74.92|74.42|74.97|74.47|74.91|74.41|10
1736772710000|2025-01-13 12:51:50|72.61|72.11|72.57|72.07|72.61|72.11|72.57|72.07|9
1736761790000|2025-01-13 09:49:50|74.91|74.41|74.91|74.41|74.92|74.42|74.9|74.4|5
1736772720000|2025-01-13 12:52:00|72.55|72.05|72.51|72.01|72.55|72.05|72.5|72|10
1736772730000|2025-01-13 12:52:10|72.5|72|72.54|72.04|72.6|72.1|72.5|72|19
1736761800000|2025-01-13 09:50:00|74.92|74.42|74.89|74.39|74.92|74.42|74.89|74.39|6
1736772740000|2025-01-13 12:52:20|72.53|72.03|72.61|72.11|72.62|72.12|72.51|72.01|16
1736761810000|2025-01-13 09:50:10|74.87|74.37|74.95|74.45|74.95|74.45|74.87|74.37|9
1736772750000|2025-01-13 12:52:30|72.62|72.12|72.61|72.11|72.64|72.14|72.6|72.1|8
1736761820000|2025-01-13 09:50:20|74.96|74.46|74.88|74.38|74.96|74.46|74.88|74.38|10
1736772760000|2025-01-13 12:52:40|72.6|72.1|72.62|72.12|72.63|72.13|72.59|72.09|11
1736761830000|2025-01-13 09:50:30|74.87|74.37|74.86|74.36|74.87|74.37|74.86|74.36|2
1736772770000|2025-01-13 12:52:50|72.61|72.11|72.61|72.11|72.61|72.11|72.61|72.11|1
1736761840000|2025-01-13 09:50:40|74.87|74.37|74.86|74.36|74.87|74.37|74.86|74.36|2
1736772780000|2025-01-13 12:53:00|72.62|72.12|72.66|72.16|72.7|72.2|72.62|72.12|10
1736761850000|2025-01-13 09:50:50|74.87|74.37|74.93|74.43|74.96|74.46|74.87|74.37|12
1736772790000|2025-01-13 12:53:10|72.67|72.17|72.73|72.23|72.73|72.23|72.67|72.17|4
1736772800000|2025-01-13 12:53:20|72.74|72.24|72.75|72.25|72.75|72.25|72.73|72.23|6
1736772810000|2025-01-13 12:53:30|72.76|72.26|72.8|72.3|72.81|72.31|72.76|72.26|11
1736761860000|2025-01-13 09:51:00|74.92|74.42|74.88|74.38|74.93|74.43|74.87|74.37|10
1736772820000|2025-01-13 12:53:40|72.81|72.31|72.83|72.33|72.84|72.34|72.81|72.31|5
1736772830000|2025-01-13 12:53:50|72.82|72.32|72.85|72.35|72.85|72.35|72.82|72.32|7
1736761870000|2025-01-13 09:51:10|74.87|74.37|74.84|74.34|74.87|74.37|74.84|74.34|5
1736772840000|2025-01-13 12:54:00|72.84|72.34|72.82|72.32|72.86|72.36|72.81|72.31|8
1736761880000|2025-01-13 09:51:20|74.83|74.33|74.86|74.36|74.86|74.36|74.83|74.33|4
1736772850000|2025-01-13 12:54:10|72.81|72.31|72.82|72.32|72.82|72.32|72.81|72.31|4
1736761890000|2025-01-13 09:51:30|74.83|74.33|74.81|74.31|74.83|74.33|74.81|74.31|4
1736772860000|2025-01-13 12:54:20|72.81|72.31|72.85|72.35|72.85|72.35|72.81|72.31|10
1736761900000|2025-01-13 09:51:40|74.79|74.29|74.79|74.29|74.82|74.32|74.77|74.27|16
1736772870000|2025-01-13 12:54:30|72.84|72.34|72.75|72.25|72.84|72.34|72.75|72.25|9
1736772880000|2025-01-13 12:54:40|72.76|72.26|72.72|72.22|72.76|72.26|72.72|72.22|4
1736772890000|2025-01-13 12:54:50|72.73|72.23|72.78|72.28|72.78|72.28|72.71|72.21|12
1736772900000|2025-01-13 12:55:00|72.77|72.27|72.76|72.26|72.82|72.32|72.74|72.24|15
1736772910000|2025-01-13 12:55:10|72.75|72.25|72.71|72.21|72.75|72.25|72.71|72.21|3
1736772920000|2025-01-13 12:55:20|72.7|72.2|72.65|72.15|72.71|72.21|72.65|72.15|11
1736772930000|2025-01-13 12:55:30|72.64|72.14|72.66|72.16|72.66|72.16|72.64|72.14|3
1736772940000|2025-01-13 12:55:40|72.65|72.15|72.65|72.15|72.65|72.15|72.61|72.11|11
1736761910000|2025-01-13 09:51:50|74.8|74.3|74.82|74.32|74.83|74.33|74.8|74.3|9
1736772950000|2025-01-13 12:55:50|72.62|72.12|72.6|72.1|72.62|72.12|72.58|72.08|7
1736761920000|2025-01-13 09:52:00|74.81|74.31|74.73|74.23|74.81|74.31|74.72|74.22|12
1736772960000|2025-01-13 12:56:00|72.61|72.11|72.58|72.08|72.61|72.11|72.57|72.07|7
1736772970000|2025-01-13 12:56:10|72.57|72.07|72.65|72.15|72.65|72.15|72.57|72.07|11
1736761930000|2025-01-13 09:52:10|74.72|74.22|74.73|74.23|74.76|74.26|74.71|74.21|12
1736772980000|2025-01-13 12:56:20|72.66|72.16|72.65|72.15|72.66|72.16|72.64|72.14|6
1736761940000|2025-01-13 09:52:20|74.75|74.25|74.75|74.25|74.78|74.28|74.72|74.22|14
1736772990000|2025-01-13 12:56:30|72.64|72.14|72.62|72.12|72.64|72.14|72.62|72.12|7
1736761950000|2025-01-13 09:52:30|74.76|74.26|74.73|74.23|74.76|74.26|74.73|74.23|6
1736773000000|2025-01-13 12:56:40|72.63|72.13|72.69|72.19|72.7|72.2|72.62|72.12|8
1736761960000|2025-01-13 09:52:40|74.72|74.22|74.76|74.26|74.76|74.26|74.69|74.19|8
1736773010000|2025-01-13 12:56:50|72.68|72.18|72.68|72.18|72.7|72.2|72.67|72.17|7
1736761970000|2025-01-13 09:52:50|74.77|74.27|74.81|74.31|74.82|74.32|74.77|74.27|6
1736773020000|2025-01-13 12:57:00|72.69|72.19|72.73|72.23|72.76|72.26|72.69|72.19|12
1736761980000|2025-01-13 09:53:00|74.82|74.32|74.89|74.39|74.9|74.4|74.82|74.32|7
1736773030000|2025-01-13 12:57:10|72.76|72.26|72.74|72.24|72.77|72.27|72.73|72.23|10
1736761990000|2025-01-13 09:53:10|74.9|74.4|74.9|74.4|74.9|74.4|74.9|74.4|1
1736773040000|2025-01-13 12:57:20|72.75|72.25|72.75|72.25|72.76|72.26|72.74|72.24|7
1736773050000|2025-01-13 12:57:30|72.74|72.24|72.78|72.28|72.79|72.29|72.74|72.24|5
1736762000000|2025-01-13 09:53:20|74.87|74.37|74.92|74.42|74.92|74.42|74.87|74.37|5
1736773060000|2025-01-13 12:57:40|72.79|72.29|72.79|72.29|72.8|72.3|72.78|72.28|7
1736762010000|2025-01-13 09:53:30|74.91|74.41|74.91|74.41|74.91|74.41|74.91|74.41|1
1736773070000|2025-01-13 12:57:50|72.8|72.3|72.84|72.34|72.85|72.35|72.8|72.3|9
1736762020000|2025-01-13 09:53:40|74.9|74.4|74.9|74.4|74.9|74.4|74.89|74.39|9
1736773080000|2025-01-13 12:58:00|72.83|72.33|72.78|72.28|72.83|72.33|72.77|72.27|9
1736762030000|2025-01-13 09:53:50|74.88|74.38|74.92|74.42|74.93|74.43|74.88|74.38|10
1736773090000|2025-01-13 12:58:10|72.77|72.27|72.79|72.29|72.79|72.29|72.77|72.27|3
1736762040000|2025-01-13 09:54:00|74.93|74.43|74.89|74.39|74.93|74.43|74.88|74.38|9
1736773100000|2025-01-13 12:58:20|72.78|72.28|72.72|72.22|72.78|72.28|72.72|72.22|5
1736762050000|2025-01-13 09:54:10|74.87|74.37|74.89|74.39|74.89|74.39|74.87|74.37|6
1736773110000|2025-01-13 12:58:30|72.73|72.23|72.7|72.2|72.74|72.24|72.7|72.2|8
1736762060000|2025-01-13 09:54:20|74.88|74.38|74.82|74.32|74.88|74.38|74.82|74.32|8
1736773120000|2025-01-13 12:58:40|72.69|72.19|72.71|72.21|72.71|72.21|72.69|72.19|5
1736762070000|2025-01-13 09:54:30|74.81|74.31|74.8|74.3|74.82|74.32|74.8|74.3|4
1736773130000|2025-01-13 12:58:50|72.7|72.2|72.66|72.16|72.7|72.2|72.66|72.16|5
1736762080000|2025-01-13 09:54:40|74.79|74.29|74.76|74.26|74.79|74.29|74.75|74.25|8
1736773140000|2025-01-13 12:59:00|72.65|72.15|72.63|72.13|72.66|72.16|72.63|72.13|5
1736762090000|2025-01-13 09:54:50|74.75|74.25|74.73|74.23|74.76|74.26|74.73|74.23|9
1736773150000|2025-01-13 12:59:10|72.65|72.15|72.67|72.17|72.67|72.17|72.65|72.15|3
1736762100000|2025-01-13 09:55:00|74.7|74.2|74.71|74.21|74.71|74.21|74.7|74.2|4
1736773160000|2025-01-13 12:59:20|72.69|72.19|72.65|72.15|72.7|72.2|72.65|72.15|7
1736762110000|2025-01-13 09:55:10|74.7|74.2|74.67|74.17|74.7|74.2|74.67|74.17|6
1736773170000|2025-01-13 12:59:30|72.64|72.14|72.65|72.15|72.65|72.15|72.64|72.14|4
1736762120000|2025-01-13 09:55:20|74.66|74.16|74.67|74.17|74.67|74.17|74.65|74.15|5
1736773180000|2025-01-13 12:59:40|72.64|72.14|72.65|72.15|72.65|72.15|72.63|72.13|3
1736762130000|2025-01-13 09:55:30|74.66|74.16|74.62|74.12|74.67|74.17|74.62|74.12|6
1736773190000|2025-01-13 12:59:50|72.64|72.14|72.61|72.11|72.64|72.14|72.61|72.11|8
1736762140000|2025-01-13 09:55:40|74.63|74.13|74.6|74.1|74.63|74.13|74.6|74.1|4
1736773200000|2025-01-13 13:00:00|72.6|72.1|72.6|72.1|72.6|72.1|72.55|72.05|8
1736762150000|2025-01-13 09:55:50|74.61|74.11|74.61|74.11|74.63|74.13|74.61|74.11|7
1736773210000|2025-01-13 13:00:10|72.61|72.11|72.64|72.14|72.65|72.15|72.6|72.1|8
1736762160000|2025-01-13 09:56:00|74.6|74.1|74.62|74.12|74.62|74.12|74.6|74.1|3
1736773220000|2025-01-13 13:00:20|72.63|72.13|72.59|72.09|72.64|72.14|72.59|72.09|11
1736762170000|2025-01-13 09:56:10|74.61|74.11|74.63|74.13|74.63|74.13|74.61|74.11|3
1736773230000|2025-01-13 13:00:30|72.6|72.1|72.62|72.12|72.62|72.12|72.56|72.06|11
1736762180000|2025-01-13 09:56:20|74.62|74.12|74.64|74.14|74.68|74.18|74.62|74.12|7
1736773240000|2025-01-13 13:00:40|72.63|72.13|72.59|72.09|72.63|72.13|72.59|72.09|7
1736762190000|2025-01-13 09:56:30|74.65|74.15|74.69|74.19|74.7|74.2|74.65|74.15|6
1736773250000|2025-01-13 13:00:50|72.54|72.04|72.4|71.9|72.54|72.04|72.4|71.9|13
1736762200000|2025-01-13 09:56:40|74.68|74.18|74.68|74.18|74.68|74.18|74.68|74.18|1
1736773260000|2025-01-13 13:01:00|72.41|71.91|72.38|71.88|72.43|71.93|72.37|71.87|15
1736762210000|2025-01-13 09:56:50|74.67|74.17|74.63|74.13|74.67|74.17|74.63|74.13|8
1736773270000|2025-01-13 13:01:10|72.37|71.87|72.4|71.9|72.43|71.93|72.37|71.87|10
1736762220000|2025-01-13 09:57:00|74.64|74.14|74.64|74.14|74.66|74.16|74.63|74.13|8
1736773280000|2025-01-13 13:01:20|72.41|71.91|72.42|71.92|72.49|71.99|72.4|71.9|15
1736762230000|2025-01-13 09:57:10|74.65|74.15|74.62|74.12|74.65|74.15|74.6|74.1|9
1736773290000|2025-01-13 13:01:30|72.41|71.91|72.41|71.91|72.44|71.94|72.39|71.89|11
1736762240000|2025-01-13 09:57:20|74.63|74.13|74.7|74.2|74.7|74.2|74.63|74.13|8
1736773300000|2025-01-13 13:01:40|72.4|71.9|72.36|71.86|72.41|71.91|72.35|71.85|12
1736762250000|2025-01-13 09:57:30|74.71|74.21|74.69|74.19|74.72|74.22|74.69|74.19|7
1736773310000|2025-01-13 13:01:50|72.35|71.85|72.31|71.81|72.35|71.85|72.31|71.81|9
1736762260000|2025-01-13 09:57:40|74.68|74.18|74.67|74.17|74.68|74.18|74.67|74.17|4
1736773320000|2025-01-13 13:02:00|72.3|71.8|72.31|71.81|72.31|71.81|72.3|71.8|4
1736762270000|2025-01-13 09:57:50|74.68|74.18|74.69|74.19|74.69|74.19|74.68|74.18|4
1736773330000|2025-01-13 13:02:10|72.3|71.8|72.3|71.8|72.31|71.81|72.3|71.8|5
1736762280000|2025-01-13 09:58:00|74.7|74.2|74.71|74.21|74.71|74.21|74.69|74.19|6
1736773340000|2025-01-13 13:02:20|72.32|71.82|72.36|71.86|72.41|71.91|72.32|71.82|14
1736762290000|2025-01-13 09:58:10|74.72|74.22|74.72|74.22|74.72|74.22|74.71|74.21|5
1736773350000|2025-01-13 13:02:30|72.35|71.85|72.33|71.83|72.36|71.86|72.31|71.81|11
1736762300000|2025-01-13 09:58:20|74.74|74.24|74.72|74.22|74.76|74.26|74.72|74.22|5
1736773360000|2025-01-13 13:02:40|72.34|71.84|72.35|71.85|72.35|71.85|72.33|71.83|4
1736762310000|2025-01-13 09:58:30|74.75|74.25|74.72|74.22|74.76|74.26|74.72|74.22|5
1736773370000|2025-01-13 13:02:50|72.34|71.84|72.36|71.86|72.36|71.86|72.34|71.84|7
1736762330000|2025-01-13 09:58:50|74.73|74.23|74.78|74.28|74.78|74.28|74.73|74.23|7
1736773380000|2025-01-13 13:03:00|72.37|71.87|72.53|72.03|72.53|72.03|72.37|71.87|10
1736762340000|2025-01-13 09:59:00|74.77|74.27|74.79|74.29|74.79|74.29|74.76|74.26|11
1736773390000|2025-01-13 13:03:10|72.54|72.04|72.54|72.04|72.54|72.04|72.52|72.02|9
1736762350000|2025-01-13 09:59:10|74.8|74.3|74.79|74.29|74.81|74.31|74.77|74.27|8
1736773400000|2025-01-13 13:03:20|72.55|72.05|72.53|72.03|72.57|72.07|72.52|72.02|11
1736762360000|2025-01-13 09:59:20|74.78|74.28|74.77|74.27|74.78|74.28|74.77|74.27|2
1736773410000|2025-01-13 13:03:30|72.54|72.04|72.54|72.04|72.64|72.14|72.54|72.04|12
1736762370000|2025-01-13 09:59:30|74.76|74.26|74.73|74.23|74.76|74.26|74.72|74.22|5
1736773420000|2025-01-13 13:03:40|72.53|72.03|72.52|72.02|72.54|72.04|72.51|72.01|6
1736762380000|2025-01-13 09:59:40|74.75|74.25|74.75|74.25|74.75|74.25|74.75|74.25|1
1736773430000|2025-01-13 13:03:50|72.53|72.03|72.51|72.01|72.54|72.04|72.5|72|10
1736762390000|2025-01-13 09:59:50|74.74|74.24|74.73|74.23|74.74|74.24|74.72|74.22|3
1736773440000|2025-01-13 13:04:00|72.49|71.99|72.52|72.02|72.56|72.06|72.48|71.98|16
1736762400000|2025-01-13 10:00:00|74.76|74.26|74.72|74.22|74.77|74.27|74.72|74.22|6
1736773450000|2025-01-13 13:04:10|72.54|72.04|72.62|72.12|72.63|72.13|72.52|72.02|15
1736762410000|2025-01-13 10:00:10|74.73|74.23|74.71|74.21|74.75|74.25|74.67|74.17|14
1736773460000|2025-01-13 13:04:20|72.63|72.13|72.64|72.14|72.64|72.14|72.61|72.11|7
1736762420000|2025-01-13 10:00:20|74.7|74.2|74.7|74.2|74.71|74.21|74.69|74.19|11
1736773470000|2025-01-13 13:04:30|72.65|72.15|72.71|72.21|72.71|72.21|72.65|72.15|13
1736762430000|2025-01-13 10:00:30|74.69|74.19|74.6|74.1|74.7|74.2|74.6|74.1|11
1736773480000|2025-01-13 13:04:40|72.72|72.22|72.7|72.2|72.72|72.22|72.67|72.17|12
1736762440000|2025-01-13 10:00:40|74.59|74.09|74.52|74.02|74.59|74.09|74.52|74.02|9
1736773490000|2025-01-13 13:04:50|72.71|72.21|72.69|72.19|72.72|72.22|72.67|72.17|10
1736762450000|2025-01-13 10:00:50|74.51|74.01|74.47|73.97|74.51|74.01|74.47|73.97|5
1736773500000|2025-01-13 13:05:00|72.71|72.21|72.72|72.22|72.72|72.22|72.67|72.17|8
1736762460000|2025-01-13 10:01:00|74.48|73.98|74.52|74.02|74.55|74.05|74.48|73.98|9
1736773510000|2025-01-13 13:05:10|72.73|72.23|72.67|72.17|72.73|72.23|72.66|72.16|13
1736762470000|2025-01-13 10:01:10|74.51|74.01|74.49|73.99|74.52|74.02|74.47|73.97|12
1736773520000|2025-01-13 13:05:20|72.69|72.19|72.75|72.25|72.75|72.25|72.69|72.19|11
1736762480000|2025-01-13 10:01:20|74.48|73.98|74.47|73.97|74.49|73.99|74.47|73.97|4
1736773530000|2025-01-13 13:05:30|72.76|72.26|72.84|72.34|72.84|72.34|72.76|72.26|16
1736762490000|2025-01-13 10:01:30|74.48|73.98|74.45|73.95|74.48|73.98|74.45|73.95|4
1736773540000|2025-01-13 13:05:40|72.83|72.33|72.93|72.43|72.93|72.43|72.83|72.33|10
1736762500000|2025-01-13 10:01:40|74.4|73.9|74.49|73.99|74.49|73.99|74.4|73.9|8
1736773550000|2025-01-13 13:05:50|72.92|72.42|72.92|72.42|72.93|72.43|72.91|72.41|9
1736762510000|2025-01-13 10:01:50|74.5|74|74.52|74.02|74.52|74.02|74.49|73.99|5
1736773560000|2025-01-13 13:06:00|72.93|72.43|72.86|72.36|72.93|72.43|72.84|72.34|11
1736762520000|2025-01-13 10:02:00|74.53|74.03|74.52|74.02|74.56|74.06|74.5|74|12
1736773570000|2025-01-13 13:06:10|72.87|72.37|73.03|72.53|73.03|72.53|72.87|72.37|8
1736762530000|2025-01-13 10:02:10|74.46|73.96|74.4|73.9|74.46|73.96|74.39|73.89|14
1736773580000|2025-01-13 13:06:20|72.99|72.49|72.96|72.46|72.99|72.49|72.95|72.45|10
1736762540000|2025-01-13 10:02:20|74.41|73.91|74.37|73.87|74.41|73.91|74.32|73.82|9
1736773590000|2025-01-13 13:06:30|72.97|72.47|72.94|72.44|72.98|72.48|72.93|72.43|6
1736762550000|2025-01-13 10:02:30|74.38|73.88|74.37|73.87|74.38|73.88|74.37|73.87|2
1736773600000|2025-01-13 13:06:40|72.95|72.45|72.99|72.49|72.99|72.49|72.93|72.43|10
1736762560000|2025-01-13 10:02:40|74.38|73.88|74.39|73.89|74.39|73.89|74.38|73.88|6
1736773610000|2025-01-13 13:06:50|73|72.5|73.01|72.51|73.03|72.53|72.98|72.48|13
1736762570000|2025-01-13 10:02:50|74.4|73.9|74.43|73.93|74.45|73.95|74.4|73.9|7
1736773620000|2025-01-13 13:07:00|73.02|72.52|73.04|72.54|73.07|72.57|73.02|72.52|10
1736762580000|2025-01-13 10:03:00|74.42|73.92|74.43|73.93|74.49|73.99|74.41|73.91|16
1736773630000|2025-01-13 13:07:10|73.03|72.53|73.05|72.55|73.05|72.55|73.02|72.52|7
1736762590000|2025-01-13 10:03:10|74.42|73.92|74.36|73.86|74.42|73.92|74.36|73.86|5
1736773640000|2025-01-13 13:07:20|73.06|72.56|73.07|72.57|73.07|72.57|73.04|72.54|10
1736762600000|2025-01-13 10:03:20|74.35|73.85|74.32|73.82|74.35|73.85|74.32|73.82|6
1736773650000|2025-01-13 13:07:30|73.06|72.56|73.07|72.57|73.07|72.57|73.03|72.53|14
1736762610000|2025-01-13 10:03:30|74.33|73.83|74.31|73.81|74.33|73.83|74.3|73.8|6
1736773660000|2025-01-13 13:07:40|73.08|72.58|73.08|72.58|73.08|72.58|73.05|72.55|8
1736762620000|2025-01-13 10:03:40|74.3|73.8|74.27|73.77|74.3|73.8|74.27|73.77|4
1736773670000|2025-01-13 13:07:50|73.11|72.61|73.12|72.62|73.12|72.62|73.08|72.58|7
1736762630000|2025-01-13 10:03:50|74.29|73.79|74.27|73.77|74.3|73.8|74.27|73.77|5
1736773680000|2025-01-13 13:08:00|73.1|72.6|73.11|72.61|73.12|72.62|73.08|72.58|8
1736762640000|2025-01-13 10:04:00|74.26|73.76|74.39|73.89|74.4|73.9|74.26|73.76|15
1736773690000|2025-01-13 13:08:10|73.12|72.62|73.14|72.64|73.14|72.64|73.12|72.62|3
1736762650000|2025-01-13 10:04:10|74.38|73.88|74.36|73.86|74.4|73.9|74.34|73.84|13
1736773700000|2025-01-13 13:08:20|73.13|72.63|73.22|72.72|73.22|72.72|73.13|72.63|10
1736762660000|2025-01-13 10:04:20|74.35|73.85|74.31|73.81|74.35|73.85|74.31|73.81|5
1736773710000|2025-01-13 13:08:30|73.23|72.73|73.24|72.74|73.24|72.74|73.18|72.68|10
1736773720000|2025-01-13 13:08:40|73.25|72.75|73.25|72.75|73.25|72.75|73.23|72.73|5
1736762670000|2025-01-13 10:04:30|74.29|73.79|74.29|73.79|74.31|73.81|74.28|73.78|5
1736773730000|2025-01-13 13:08:50|73.24|72.74|73.3|72.8|73.32|72.82|73.24|72.74|11
1736762680000|2025-01-13 10:04:40|74.28|73.78|74.31|73.81|74.31|73.81|74.22|73.72|12
1736773740000|2025-01-13 13:09:00|73.29|72.79|73.32|72.82|73.34|72.84|73.29|72.79|8
1736762690000|2025-01-13 10:04:50|74.32|73.82|74.41|73.91|74.41|73.91|74.32|73.82|5
1736773750000|2025-01-13 13:09:10|73.33|72.83|73.36|72.86|73.36|72.86|73.32|72.82|9
1736773760000|2025-01-13 13:09:20|73.37|72.87|73.37|72.87|73.37|72.87|73.36|72.86|3
1736762700000|2025-01-13 10:05:00|74.4|73.9|74.39|73.89|74.41|73.91|74.37|73.87|13
1736773770000|2025-01-13 13:09:30|73.38|72.88|73.43|72.93|73.44|72.94|73.38|72.88|6
1736762710000|2025-01-13 10:05:10|74.37|73.87|74.37|73.87|74.41|73.91|74.37|73.87|12
1736773780000|2025-01-13 13:09:40|73.44|72.94|73.46|72.96|73.49|72.99|73.44|72.94|13
1736762720000|2025-01-13 10:05:20|74.38|73.88|74.35|73.85|74.38|73.88|74.32|73.82|10
1736773790000|2025-01-13 13:09:50|73.47|72.97|73.46|72.96|73.47|72.97|73.44|72.94|6
1736762730000|2025-01-13 10:05:30|74.36|73.86|74.4|73.9|74.44|73.94|74.36|73.86|11
1736773800000|2025-01-13 13:10:00|73.45|72.95|73.4|72.9|73.46|72.96|73.4|72.9|11
1736762740000|2025-01-13 10:05:40|74.41|73.91|74.33|73.83|74.41|73.91|74.32|73.82|17
1736773810000|2025-01-13 13:10:10|73.41|72.91|73.33|72.83|73.41|72.91|73.33|72.83|11
1736762750000|2025-01-13 10:05:50|74.32|73.82|74.29|73.79|74.33|73.83|74.29|73.79|5
1736773820000|2025-01-13 13:10:20|73.32|72.82|73.29|72.79|73.32|72.82|73.28|72.78|8
1736762760000|2025-01-13 10:06:00|74.28|73.78|74.29|73.79|74.29|73.79|74.26|73.76|7
1736773830000|2025-01-13 13:10:30|73.28|72.78|73.3|72.8|73.31|72.81|73.26|72.76|9
1736762770000|2025-01-13 10:06:10|74.31|73.81|74.41|73.91|74.41|73.91|74.3|73.8|12
1736773840000|2025-01-13 13:10:40|73.28|72.78|73.31|72.81|73.31|72.81|73.26|72.76|12
1736762780000|2025-01-13 10:06:20|74.4|73.9|74.44|73.94|74.46|73.96|74.4|73.9|8
1736773850000|2025-01-13 13:10:50|73.3|72.8|73.26|72.76|73.31|72.81|73.25|72.75|9
1736762790000|2025-01-13 10:06:30|74.43|73.93|74.39|73.89|74.43|73.93|74.38|73.88|9
1736773860000|2025-01-13 13:11:00|73.25|72.75|73.24|72.74|73.26|72.76|73.24|72.74|4
1736762800000|2025-01-13 10:06:40|74.38|73.88|74.33|73.83|74.38|73.88|74.32|73.82|8
1736773870000|2025-01-13 13:11:10|73.23|72.73|73.22|72.72|73.25|72.75|73.17|72.67|11
1736762810000|2025-01-13 10:06:50|74.34|73.84|74.33|73.83|74.39|73.89|74.32|73.82|12
1736773880000|2025-01-13 13:11:20|73.21|72.71|73.24|72.74|73.25|72.75|73.2|72.7|6
1736762820000|2025-01-13 10:07:00|74.35|73.85|74.37|73.87|74.4|73.9|74.35|73.85|7
1736773890000|2025-01-13 13:11:30|73.23|72.73|73.22|72.72|73.23|72.73|73.19|72.69|11
1736762830000|2025-01-13 10:07:10|74.36|73.86|74.38|73.88|74.41|73.91|74.36|73.86|11
1736773900000|2025-01-13 13:11:40|73.23|72.73|73.26|72.76|73.26|72.76|73.22|72.72|8
1736762840000|2025-01-13 10:07:20|74.39|73.89|74.39|73.89|74.4|73.9|74.37|73.87|13
1736773920000|2025-01-13 13:12:00|73.27|72.77|73.25|72.75|73.27|72.77|73.24|72.74|8
1736762850000|2025-01-13 10:07:30|74.4|73.9|74.38|73.88|74.4|73.9|74.36|73.86|13
1736773930000|2025-01-13 13:12:10|73.24|72.74|73.26|72.76|73.26|72.76|73.24|72.74|2
1736762860000|2025-01-13 10:07:40|74.39|73.89|74.36|73.86|74.4|73.9|74.35|73.85|7
1736773950000|2025-01-13 13:12:30|73.25|72.75|73.26|72.76|73.26|72.76|73.24|72.74|8
1736762870000|2025-01-13 10:07:50|74.38|73.88|74.35|73.85|74.38|73.88|74.35|73.85|7
1736773960000|2025-01-13 13:12:40|73.27|72.77|73.24|72.74|73.27|72.77|73.23|72.73|8
1736762880000|2025-01-13 10:08:00|74.36|73.86|74.39|73.89|74.4|73.9|74.36|73.86|6
1736773970000|2025-01-13 13:12:50|73.25|72.75|73.25|72.75|73.26|72.76|73.25|72.75|3
1736762890000|2025-01-13 10:08:10|74.4|73.9|74.36|73.86|74.41|73.91|74.36|73.86|9
1736773980000|2025-01-13 13:13:00|73.26|72.76|73.18|72.68|73.26|72.76|73.18|72.68|12
1736762900000|2025-01-13 10:08:20|74.37|73.87|74.39|73.89|74.39|73.89|74.36|73.86|7
1736773990000|2025-01-13 13:13:10|73.19|72.69|73.23|72.73|73.23|72.73|73.19|72.69|5
1736762910000|2025-01-13 10:08:30|74.4|73.9|74.45|73.95|74.45|73.95|74.38|73.88|7
1736774000000|2025-01-13 13:13:20|73.22|72.72|73.26|72.76|73.26|72.76|73.19|72.69|10
1736762920000|2025-01-13 10:08:40|74.42|73.92|74.43|73.93|74.43|73.93|74.38|73.88|16
1736774010000|2025-01-13 13:13:30|73.25|72.75|73.28|72.78|73.28|72.78|73.25|72.75|8
1736762930000|2025-01-13 10:08:50|74.42|73.92|74.37|73.87|74.42|73.92|74.37|73.87|8
1736774020000|2025-01-13 13:13:40|73.29|72.79|73.28|72.78|73.32|72.82|73.28|72.78|9
1736762940000|2025-01-13 10:09:00|74.35|73.85|74.32|73.82|74.35|73.85|74.31|73.81|14
1736774030000|2025-01-13 13:13:50|73.29|72.79|73.34|72.84|73.34|72.84|73.29|72.79|11
1736762950000|2025-01-13 10:09:10|74.31|73.81|74.4|73.9|74.41|73.91|74.31|73.81|11
1736774040000|2025-01-13 13:14:00|73.33|72.83|73.32|72.82|73.34|72.84|73.29|72.79|11
1736762960000|2025-01-13 10:09:20|74.41|73.91|74.49|73.99|74.5|74|74.41|73.91|14
1736774050000|2025-01-13 13:14:10|73.33|72.83|73.28|72.78|73.33|72.83|73.28|72.78|9
1736762970000|2025-01-13 10:09:30|74.5|74|74.5|74|74.51|74.01|74.49|73.99|5
1736774060000|2025-01-13 13:14:20|73.29|72.79|73.24|72.74|73.29|72.79|73.24|72.74|10
1736762980000|2025-01-13 10:09:40|74.49|73.99|74.48|73.98|74.5|74|74.47|73.97|5
1736774070000|2025-01-13 13:14:30|73.23|72.73|73.18|72.68|73.23|72.73|73.17|72.67|8
1736762990000|2025-01-13 10:09:50|74.49|73.99|74.5|74|74.5|74|74.48|73.98|15
1736774080000|2025-01-13 13:14:40|73.19|72.69|73.24|72.74|73.24|72.74|73.19|72.69|8
1736763000000|2025-01-13 10:10:00|74.51|74.01|74.57|74.07|74.58|74.08|74.48|73.98|14
1736774090000|2025-01-13 13:14:50|73.23|72.73|73.25|72.75|73.25|72.75|73.23|72.73|3
1736763010000|2025-01-13 10:10:10|74.56|74.06|74.55|74.05|74.56|74.06|74.51|74.01|10
1736774100000|2025-01-13 13:15:00|73.26|72.76|73.26|72.76|73.27|72.77|73.25|72.75|5
1736763020000|2025-01-13 10:10:20|74.57|74.07|74.6|74.1|74.61|74.11|74.57|74.07|6
1736774110000|2025-01-13 13:15:10|73.25|72.75|73.35|72.85|73.35|72.85|73.24|72.74|15
1736763030000|2025-01-13 10:10:30|74.61|74.11|74.62|74.12|74.62|74.12|74.6|74.1|6
1736774120000|2025-01-13 13:15:20|73.34|72.84|73.39|72.89|73.4|72.9|73.34|72.84|10
1736763040000|2025-01-13 10:10:40|74.61|74.11|74.59|74.09|74.61|74.11|74.59|74.09|5
1736774130000|2025-01-13 13:15:30|73.37|72.87|73.44|72.94|73.44|72.94|73.37|72.87|8
1736763050000|2025-01-13 10:10:50|74.6|74.1|74.57|74.07|74.6|74.1|74.57|74.07|3
1736774140000|2025-01-13 13:15:40|73.43|72.93|73.47|72.97|73.47|72.97|73.42|72.92|8
1736763060000|2025-01-13 10:11:00|74.56|74.06|74.52|74.02|74.56|74.06|74.51|74.01|11
1736774150000|2025-01-13 13:15:50|73.48|72.98|73.49|72.99|73.49|72.99|73.48|72.98|4
1736763070000|2025-01-13 10:11:10|74.51|74.01|74.51|74.01|74.55|74.05|74.51|74.01|11
1736774160000|2025-01-13 13:16:00|73.5|73|73.51|73.01|73.51|73.01|73.5|73|2
1736763080000|2025-01-13 10:11:20|74.5|74|74.56|74.06|74.56|74.06|74.5|74|9
1736774170000|2025-01-13 13:16:10|73.5|73|73.51|73.01|73.51|73.01|73.48|72.98|11
1736763090000|2025-01-13 10:11:30|74.57|74.07|74.59|74.09|74.61|74.11|74.57|74.07|12
1736774190000|2025-01-13 13:16:30|73.53|73.03|73.53|73.03|73.53|73.03|73.53|73.03|1
1736763100000|2025-01-13 10:11:40|74.58|74.08|74.61|74.11|74.61|74.11|74.58|74.08|4
1736774200000|2025-01-13 13:16:40|73.61|73.11|73.56|73.06|73.61|73.11|73.56|73.06|10
1736763110000|2025-01-13 10:11:50|74.62|74.12|74.62|74.12|74.65|74.15|74.62|74.12|4
1736774210000|2025-01-13 13:16:50|73.55|73.05|73.51|73.01|73.55|73.05|73.48|72.98|10
1736763120000|2025-01-13 10:12:00|74.63|74.13|74.56|74.06|74.65|74.15|74.56|74.06|12
1736774220000|2025-01-13 13:17:00|73.5|73|73.61|73.11|73.61|73.11|73.5|73|13
1736763130000|2025-01-13 10:12:10|74.55|74.05|74.56|74.06|74.56|74.06|74.55|74.05|2
1736774230000|2025-01-13 13:17:10|73.6|73.1|73.64|73.14|73.64|73.14|73.56|73.06|12
1736763140000|2025-01-13 10:12:20|74.57|74.07|74.56|74.06|74.58|74.08|74.56|74.06|4
1736774240000|2025-01-13 13:17:20|73.65|73.15|73.64|73.14|73.65|73.15|73.63|73.13|6
1736763150000|2025-01-13 10:12:30|74.57|74.07|74.54|74.04|74.57|74.07|74.51|74.01|9
1736774250000|2025-01-13 13:17:30|73.66|73.16|73.66|73.16|73.67|73.17|73.65|73.15|10
1736763160000|2025-01-13 10:12:40|74.56|74.06|74.61|74.11|74.62|74.12|74.54|74.04|12
1736774260000|2025-01-13 13:17:40|73.67|73.17|73.79|73.29|73.79|73.29|73.67|73.17|16
1736763170000|2025-01-13 10:12:50|74.62|74.12|74.62|74.12|74.62|74.12|74.61|74.11|3
1736774270000|2025-01-13 13:17:50|73.8|73.3|73.79|73.29|73.8|73.3|73.78|73.28|6
1736763180000|2025-01-13 10:13:00|74.6|74.1|74.61|74.11|74.61|74.11|74.59|74.09|4
1736774280000|2025-01-13 13:18:00|73.78|73.28|73.79|73.29|73.79|73.29|73.78|73.28|4
1736763190000|2025-01-13 10:13:10|74.6|74.1|74.61|74.11|74.61|74.11|74.6|74.1|2
1736774290000|2025-01-13 13:18:10|73.8|73.3|73.7|73.2|73.81|73.31|73.69|73.19|8
1736763200000|2025-01-13 10:13:20|74.6|74.1|74.57|74.07|74.6|74.1|74.56|74.06|6
1736774300000|2025-01-13 13:18:20|73.69|73.19|73.77|73.27|73.77|73.27|73.69|73.19|6
1736763210000|2025-01-13 10:13:30|74.58|74.08|74.56|74.06|74.58|74.08|74.56|74.06|3
1736774310000|2025-01-13 13:18:30|73.76|73.26|73.75|73.25|73.77|73.27|73.75|73.25|7
1736763230000|2025-01-13 10:13:50|74.54|74.04|74.5|74|74.56|74.06|74.5|74|8
1736774320000|2025-01-13 13:18:40|73.77|73.27|73.78|73.28|73.78|73.28|73.75|73.25|5
1736763240000|2025-01-13 10:14:00|74.51|74.01|74.49|73.99|74.51|74.01|74.49|73.99|7
1736774330000|2025-01-13 13:18:50|73.79|73.29|73.85|73.35|73.85|73.35|73.79|73.29|9
1736763250000|2025-01-13 10:14:10|74.5|74|74.52|74.02|74.52|74.02|74.5|74|3
1736774340000|2025-01-13 13:19:00|73.84|73.34|73.89|73.39|73.89|73.39|73.84|73.34|11
1736763260000|2025-01-13 10:14:20|74.53|74.03|74.55|74.05|74.56|74.06|74.53|74.03|7
1736774350000|2025-01-13 13:19:10|73.9|73.4|73.88|73.38|73.9|73.4|73.87|73.37|4
1736763270000|2025-01-13 10:14:30|74.53|74.03|74.54|74.04|74.54|74.04|74.51|74.01|6
1736774360000|2025-01-13 13:19:20|73.89|73.39|73.88|73.38|73.89|73.39|73.88|73.38|2
1736763280000|2025-01-13 10:14:40|74.53|74.03|74.5|74|74.53|74.03|74.5|74|7
1736774370000|2025-01-13 13:19:30|73.89|73.39|73.9|73.4|73.91|73.41|73.89|73.39|6
1736763290000|2025-01-13 10:14:50|74.51|74.01|74.51|74.01|74.51|74.01|74.51|74.01|1
1736774380000|2025-01-13 13:19:40|73.91|73.41|73.97|73.47|73.97|73.47|73.91|73.41|6
1736763300000|2025-01-13 10:15:00|74.5|74|74.41|73.91|74.5|74|74.41|73.91|10
1736774400000|2025-01-13 13:20:00|73.99|73.49|73.95|73.45|73.99|73.49|73.95|73.45|7
1736763310000|2025-01-13 10:15:10|74.4|73.9|74.4|73.9|74.4|73.9|74.38|73.88|9
1736774410000|2025-01-13 13:20:10|73.94|73.44|73.9|73.4|73.94|73.44|73.9|73.4|9
1736763320000|2025-01-13 10:15:20|74.41|73.91|74.4|73.9|74.45|73.95|74.39|73.89|9
1736774420000|2025-01-13 13:20:20|73.89|73.39|73.88|73.38|73.89|73.39|73.88|73.38|2
1736763330000|2025-01-13 10:15:30|74.39|73.89|74.42|73.92|74.47|73.97|74.39|73.89|12
1736774430000|2025-01-13 13:20:30|73.89|73.39|73.9|73.4|73.9|73.4|73.89|73.39|2
1736763340000|2025-01-13 10:15:40|74.44|73.94|74.43|73.93|74.45|73.95|74.41|73.91|8
1736774440000|2025-01-13 13:20:40|73.89|73.39|73.9|73.4|73.9|73.4|73.89|73.39|4
1736763350000|2025-01-13 10:15:50|74.42|73.92|74.45|73.95|74.45|73.95|74.41|73.91|5
1736774460000|2025-01-13 13:21:00|73.89|73.39|73.89|73.39|73.89|73.39|73.88|73.38|3
1736763360000|2025-01-13 10:16:00|74.46|73.96|74.47|73.97|74.5|74|74.46|73.96|11
1736774470000|2025-01-13 13:21:10|73.88|73.38|73.84|73.34|73.88|73.38|73.79|73.29|12
1736763370000|2025-01-13 10:16:10|74.46|73.96|74.49|73.99|74.49|73.99|74.4|73.9|16
1736774480000|2025-01-13 13:21:20|73.86|73.36|73.8|73.3|73.88|73.38|73.8|73.3|10
1736763380000|2025-01-13 10:16:20|74.5|74|74.51|74.01|74.52|74.02|74.5|74|6
1736774490000|2025-01-13 13:21:30|73.79|73.29|73.72|73.22|73.79|73.29|73.7|73.2|11
1736763390000|2025-01-13 10:16:30|74.5|74|74.49|73.99|74.5|74|74.49|73.99|4
1736774500000|2025-01-13 13:21:40|73.73|73.23|73.74|73.24|73.77|73.27|73.72|73.22|12
1736763400000|2025-01-13 10:16:40|74.48|73.98|74.5|74|74.5|74|74.48|73.98|7
1736774510000|2025-01-13 13:21:50|73.73|73.23|73.7|73.2|73.73|73.23|73.7|73.2|4
1736763410000|2025-01-13 10:16:50|74.51|74.01|74.52|74.02|74.54|74.04|74.45|73.95|14
1736774520000|2025-01-13 13:22:00|73.69|73.19|73.6|73.1|73.69|73.19|73.59|73.09|11
1736763420000|2025-01-13 10:17:00|74.53|74.03|74.5|74|74.54|74.04|74.49|73.99|15
1736774530000|2025-01-13 13:22:10|73.59|73.09|73.59|73.09|73.59|73.09|73.57|73.07|6
1736763430000|2025-01-13 10:17:10|74.51|74.01|74.48|73.98|74.51|74.01|74.47|73.97|8
1736774540000|2025-01-13 13:22:20|73.61|73.11|73.7|73.2|73.7|73.2|73.61|73.11|7
1736763440000|2025-01-13 10:17:20|74.49|73.99|74.56|74.06|74.56|74.06|74.49|73.99|8
1736774550000|2025-01-13 13:22:30|73.71|73.21|73.75|73.25|73.76|73.26|73.7|73.2|6
1736763450000|2025-01-13 10:17:30|74.57|74.07|74.49|73.99|74.6|74.1|74.49|73.99|13
1736774560000|2025-01-13 13:22:40|73.76|73.26|73.78|73.28|73.78|73.28|73.71|73.21|9
1736763470000|2025-01-13 10:17:50|74.48|73.98|74.45|73.95|74.48|73.98|74.42|73.92|13
1736774570000|2025-01-13 13:22:50|73.77|73.27|73.8|73.3|73.8|73.3|73.77|73.27|4
1736763480000|2025-01-13 10:18:00|74.46|73.96|74.48|73.98|74.48|73.98|74.46|73.96|3
1736774580000|2025-01-13 13:23:00|73.81|73.31|73.81|73.31|73.83|73.33|73.8|73.3|7
1736763490000|2025-01-13 10:18:10|74.49|73.99|74.47|73.97|74.51|74.01|74.47|73.97|8
1736774590000|2025-01-13 13:23:10|73.79|73.29|73.81|73.31|73.81|73.31|73.79|73.29|4
1736763500000|2025-01-13 10:18:20|74.46|73.96|74.51|74.01|74.51|74.01|74.46|73.96|10
1736774600000|2025-01-13 13:23:20|73.87|73.37|73.8|73.3|73.87|73.37|73.8|73.3|5
1736763510000|2025-01-13 10:18:30|74.5|74|74.52|74.02|74.56|74.06|74.5|74|10
1736774610000|2025-01-13 13:23:30|73.79|73.29|73.89|73.39|73.89|73.39|73.79|73.29|10
1736763520000|2025-01-13 10:18:40|74.53|74.03|74.55|74.05|74.55|74.05|74.51|74.01|11
1736774630000|2025-01-13 13:23:50|73.88|73.38|73.96|73.46|73.96|73.46|73.88|73.38|7
1736763530000|2025-01-13 10:18:50|74.56|74.06|74.49|73.99|74.56|74.06|74.49|73.99|13
1736774640000|2025-01-13 13:24:00|73.94|73.44|73.91|73.41|73.94|73.44|73.91|73.41|8
1736763540000|2025-01-13 10:19:00|74.47|73.97|74.47|73.97|74.51|74.01|74.46|73.96|13
1736774650000|2025-01-13 13:24:10|73.9|73.4|73.95|73.45|73.96|73.46|73.9|73.4|4
1736763550000|2025-01-13 10:19:10|74.46|73.96|74.54|74.04|74.55|74.05|74.46|73.96|13
1736774660000|2025-01-13 13:24:20|73.96|73.46|73.97|73.47|73.97|73.47|73.96|73.46|4
1736763560000|2025-01-13 10:19:20|74.55|74.05|74.52|74.02|74.57|74.07|74.52|74.02|7
1736774670000|2025-01-13 13:24:30|73.96|73.46|73.94|73.44|73.96|73.46|73.91|73.41|7
1736763570000|2025-01-13 10:19:30|74.53|74.03|74.55|74.05|74.56|74.06|74.53|74.03|9
1736774680000|2025-01-13 13:24:40|73.95|73.45|73.86|73.36|73.95|73.45|73.86|73.36|9
1736763580000|2025-01-13 10:19:40|74.56|74.06|74.59|74.09|74.59|74.09|74.56|74.06|4
1736774690000|2025-01-13 13:24:50|73.85|73.35|73.81|73.31|73.85|73.35|73.81|73.31|5
1736763590000|2025-01-13 10:19:50|74.6|74.1|74.59|74.09|74.6|74.1|74.59|74.09|2
1736774700000|2025-01-13 13:25:00|73.8|73.3|73.72|73.22|73.8|73.3|73.72|73.22|9
1736763600000|2025-01-13 10:20:00|74.6|74.1|74.51|74.01|74.6|74.1|74.51|74.01|11
1736774710000|2025-01-13 13:25:10|73.71|73.21|73.66|73.16|73.72|73.22|73.66|73.16|7
1736763610000|2025-01-13 10:20:10|74.52|74.02|74.55|74.05|74.56|74.06|74.5|74|14
1736774720000|2025-01-13 13:25:20|73.65|73.15|73.71|73.21|73.71|73.21|73.65|73.15|4
1736763620000|2025-01-13 10:20:20|74.56|74.06|74.55|74.05|74.56|74.06|74.51|74.01|6
1736774740000|2025-01-13 13:25:40|73.78|73.28|73.77|73.27|73.78|73.28|73.77|73.27|2
1736763630000|2025-01-13 10:20:30|74.54|74.04|74.5|74|74.54|74.04|74.49|73.99|9
1736774750000|2025-01-13 13:25:50|73.73|73.23|73.69|73.19|73.73|73.23|73.68|73.18|10
1736763640000|2025-01-13 10:20:40|74.51|74.01|74.49|73.99|74.51|74.01|74.49|73.99|3
1736774760000|2025-01-13 13:26:00|73.7|73.2|73.68|73.18|73.7|73.2|73.68|73.18|5
1736763650000|2025-01-13 10:20:50|74.48|73.98|74.48|73.98|74.48|73.98|74.47|73.97|5
1736774770000|2025-01-13 13:26:10|73.69|73.19|73.76|73.26|73.76|73.26|73.67|73.17|8
1736763660000|2025-01-13 10:21:00|74.49|73.99|74.52|74.02|74.54|74.04|74.47|73.97|15
1736774780000|2025-01-13 13:26:20|73.77|73.27|73.79|73.29|73.79|73.29|73.76|73.26|9
1736763690000|2025-01-13 10:21:30|74.49|73.99|74.45|73.95|74.49|73.99|74.45|73.95|6
1736774790000|2025-01-13 13:26:30|73.8|73.3|73.82|73.32|73.82|73.32|73.8|73.3|2
1736763700000|2025-01-13 10:21:40|74.46|73.96|74.48|73.98|74.51|74.01|74.46|73.96|9
1736774820000|2025-01-13 13:27:00|73.8|73.3|73.78|73.28|73.8|73.3|73.78|73.28|7
1736763710000|2025-01-13 10:21:50|74.47|73.97|74.47|73.97|74.47|73.97|74.45|73.95|6
1736774830000|2025-01-13 13:27:10|73.77|73.27|73.72|73.22|73.77|73.27|73.71|73.21|6
1736763720000|2025-01-13 10:22:00|74.46|73.96|74.38|73.88|74.47|73.97|74.38|73.88|10
1736774840000|2025-01-13 13:27:20|73.73|73.23|73.71|73.21|73.76|73.26|73.71|73.21|10
1736763730000|2025-01-13 10:22:10|74.39|73.89|74.38|73.88|74.42|73.92|74.38|73.88|10
1736774860000|2025-01-13 13:27:40|73.72|73.22|73.69|73.19|73.72|73.22|73.69|73.19|8
1736774870000|2025-01-13 13:27:50|73.7|73.2|73.68|73.18|73.7|73.2|73.67|73.17|7
1736763740000|2025-01-13 10:22:20|74.37|73.87|74.28|73.78|74.37|73.87|74.28|73.78|14
1736774880000|2025-01-13 13:28:00|73.67|73.17|73.61|73.11|73.67|73.17|73.59|73.09|13
1736763750000|2025-01-13 10:22:30|74.29|73.79|74.26|73.76|74.3|73.8|74.2|73.7|21
1736774890000|2025-01-13 13:28:10|73.6|73.1|73.59|73.09|73.61|73.11|73.59|73.09|4
1736763760000|2025-01-13 10:22:40|74.25|73.75|74.2|73.7|74.29|73.79|74.19|73.69|14
1736774900000|2025-01-13 13:28:20|73.6|73.1|73.57|73.07|73.64|73.14|73.57|73.07|6
1736763770000|2025-01-13 10:22:50|74.19|73.69|74.19|73.69|74.2|73.7|74.18|73.68|7
1736774910000|2025-01-13 13:28:30|73.58|73.08|73.54|73.04|73.58|73.08|73.54|73.04|7
1736763780000|2025-01-13 10:23:00|74.18|73.68|74.17|73.67|74.19|73.69|74.17|73.67|6
1736774920000|2025-01-13 13:28:40|73.53|73.03|73.58|73.08|73.58|73.08|73.53|73.03|9
1736763790000|2025-01-13 10:23:10|74.18|73.68|74.18|73.68|74.18|73.68|74.17|73.67|3
1736774930000|2025-01-13 13:28:50|73.59|73.09|73.58|73.08|73.59|73.09|73.58|73.08|4
1736763800000|2025-01-13 10:23:20|74.17|73.67|74.17|73.67|74.17|73.67|74.17|73.67|1
1736774940000|2025-01-13 13:29:00|73.56|73.06|73.41|72.91|73.56|73.06|73.41|72.91|12
1736763830000|2025-01-13 10:23:50|74.09|73.59|74.09|73.59|74.1|73.6|74.06|73.56|8
1736774950000|2025-01-13 13:29:10|73.4|72.9|73.45|72.95|73.45|72.95|73.38|72.88|11
1736763840000|2025-01-13 10:24:00|74.07|73.57|73.97|73.47|74.08|73.58|73.97|73.47|14
1736774960000|2025-01-13 13:29:20|73.46|72.96|73.43|72.93|73.47|72.97|73.4|72.9|6
1736763850000|2025-01-13 10:24:10|73.98|73.48|73.96|73.46|73.98|73.48|73.96|73.46|5
1736774970000|2025-01-13 13:29:30|73.42|72.92|73.39|72.89|73.42|72.92|73.39|72.89|7
1736763860000|2025-01-13 10:24:20|73.97|73.47|73.97|73.47|73.98|73.48|73.96|73.46|7
1736774980000|2025-01-13 13:29:40|73.36|72.86|73.36|72.86|73.36|72.86|73.35|72.85|5
1736763870000|2025-01-13 10:24:30|73.96|73.46|73.97|73.47|73.98|73.48|73.96|73.46|8
1736774990000|2025-01-13 13:29:50|73.35|72.85|73.36|72.86|73.36|72.86|73.35|72.85|2
1736763880000|2025-01-13 10:24:40|73.96|73.46|74|73.5|74.01|73.51|73.96|73.46|11
1736763890000|2025-01-13 10:24:50|73.99|73.49|73.96|73.46|74.01|73.51|73.96|73.46|6
1736775000000|2025-01-13 13:30:00|73.35|72.85|73.34|72.84|73.36|72.86|73.33|72.83|6
1736775010000|2025-01-13 13:30:10|73.35|72.85|73.29|72.79|73.35|72.85|73.29|72.79|9
1736763900000|2025-01-13 10:25:00|73.98|73.48|74.04|73.54|74.06|73.56|73.98|73.48|12
1736775020000|2025-01-13 13:30:20|73.28|72.78|73.27|72.77|73.28|72.78|73.26|72.76|9
1736763910000|2025-01-13 10:25:10|74.03|73.53|73.99|73.49|74.03|73.53|73.99|73.49|9
1736775030000|2025-01-13 13:30:30|73.25|72.75|73.23|72.73|73.25|72.75|73.19|72.69|8
1736763920000|2025-01-13 10:25:20|73.98|73.48|73.97|73.47|73.98|73.48|73.97|73.47|2
1736775040000|2025-01-13 13:30:40|73.22|72.72|73.18|72.68|73.23|72.73|73.18|72.68|11
1736763930000|2025-01-13 10:25:30|73.98|73.48|73.96|73.46|73.98|73.48|73.96|73.46|3
1736775050000|2025-01-13 13:30:50|73.16|72.66|73.25|72.75|73.26|72.76|73.13|72.63|12
1736763960000|2025-01-13 10:26:00|73.97|73.47|73.99|73.49|74.01|73.51|73.97|73.47|6
1736775060000|2025-01-13 13:31:00|73.27|72.77|73.29|72.79|73.29|72.79|73.26|72.76|11
1736763970000|2025-01-13 10:26:10|73.98|73.48|73.99|73.49|74|73.5|73.98|73.48|6
1736775070000|2025-01-13 13:31:10|73.3|72.8|73.35|72.85|73.35|72.85|73.3|72.8|14
1736763980000|2025-01-13 10:26:20|74|73.5|73.96|73.46|74|73.5|73.96|73.46|5
1736775080000|2025-01-13 13:31:20|73.33|72.83|73.29|72.79|73.35|72.85|73.29|72.79|11
1736763990000|2025-01-13 10:26:30|73.97|73.47|73.96|73.46|73.97|73.47|73.96|73.46|2
1736775090000|2025-01-13 13:31:30|73.28|72.78|73.25|72.75|73.32|72.82|73.25|72.75|9
1736775100000|2025-01-13 13:31:40|73.24|72.74|73.25|72.75|73.25|72.75|73.24|72.74|4
1736775120000|2025-01-13 13:32:00|73.3|72.8|73.36|72.86|73.36|72.86|73.3|72.8|4
1736775130000|2025-01-13 13:32:10|73.49|72.99|73.5|73|73.5|73|73.48|72.98|11
1736764020000|2025-01-13 10:27:00|73.97|73.47|73.98|73.48|73.98|73.48|73.97|73.47|2
1736775140000|2025-01-13 13:32:20|73.51|73.01|73.52|73.02|73.52|73.02|73.49|72.99|12
1736764030000|2025-01-13 10:27:10|73.97|73.47|73.96|73.46|73.97|73.47|73.96|73.46|2
1736775150000|2025-01-13 13:32:30|73.5|73|73.49|72.99|73.5|73|73.49|72.99|2
1736764040000|2025-01-13 10:27:20|73.97|73.47|74|73.5|74.03|73.53|73.97|73.47|13
1736775160000|2025-01-13 13:32:40|73.48|72.98|73.52|73.02|73.52|73.02|73.46|72.96|7
1736764050000|2025-01-13 10:27:30|73.99|73.49|73.99|73.49|74|73.5|73.99|73.49|5
1736775170000|2025-01-13 13:32:50|73.51|73.01|73.48|72.98|73.51|73.01|73.47|72.97|8
1736764060000|2025-01-13 10:27:40|73.98|73.48|73.96|73.46|73.98|73.48|73.96|73.46|5
1736775180000|2025-01-13 13:33:00|73.49|72.99|73.47|72.97|73.52|73.02|73.46|72.96|10
1736764070000|2025-01-13 10:27:50|73.97|73.47|73.96|73.46|73.98|73.48|73.96|73.46|4
1736775190000|2025-01-13 13:33:10|73.46|72.96|73.47|72.97|73.52|73.02|73.46|72.96|12
1736764080000|2025-01-13 10:28:00|73.99|73.49|73.96|73.46|73.99|73.49|73.96|73.46|8
1736775200000|2025-01-13 13:33:20|73.48|72.98|73.47|72.97|73.48|72.98|73.45|72.95|9
1736764090000|2025-01-13 10:28:10|73.98|73.48|73.96|73.46|74|73.5|73.96|73.46|7
1736775210000|2025-01-13 13:33:30|73.48|72.98|73.52|73.02|73.52|73.02|73.48|72.98|7
1736764100000|2025-01-13 10:28:20|73.98|73.48|73.96|73.46|73.98|73.48|73.96|73.46|3
1736775220000|2025-01-13 13:33:40|73.51|73.01|73.51|73.01|73.52|73.02|73.47|72.97|16
1736764110000|2025-01-13 10:28:30|73.89|73.39|73.87|73.37|73.89|73.39|73.87|73.37|6
1736775230000|2025-01-13 13:33:50|73.52|73.02|73.52|73.02|73.52|73.02|73.49|72.99|4
1736764120000|2025-01-13 10:28:40|73.86|73.36|73.87|73.37|73.88|73.38|73.82|73.32|15
1736775240000|2025-01-13 13:34:00|73.51|73.01|73.46|72.96|73.51|73.01|73.46|72.96|7
1736764130000|2025-01-13 10:28:50|73.86|73.36|73.83|73.33|73.86|73.36|73.81|73.31|12
1736775250000|2025-01-13 13:34:10|73.45|72.95|73.46|72.96|73.49|72.99|73.45|72.95|12
1736775260000|2025-01-13 13:34:20|73.47|72.97|73.4|72.9|73.47|72.97|73.4|72.9|11
1736775270000|2025-01-13 13:34:30|73.41|72.91|73.4|72.9|73.44|72.94|73.4|72.9|15
1736775280000|2025-01-13 13:34:40|73.41|72.91|73.48|72.98|73.48|72.98|73.41|72.91|9
1736764140000|2025-01-13 10:29:00|73.85|73.35|73.88|73.38|73.89|73.39|73.85|73.35|10
1736775290000|2025-01-13 13:34:50|73.49|72.99|73.48|72.98|73.51|73.01|73.47|72.97|11
1736764150000|2025-01-13 10:29:10|73.89|73.39|73.86|73.36|73.9|73.4|73.86|73.36|8
1736775300000|2025-01-13 13:35:00|73.49|72.99|73.47|72.97|73.5|73|73.46|72.96|11
1736764160000|2025-01-13 10:29:20|73.87|73.37|73.86|73.36|73.88|73.38|73.84|73.34|10
1736775310000|2025-01-13 13:35:10|73.48|72.98|73.48|72.98|73.52|73.02|73.47|72.97|10
1736764170000|2025-01-13 10:29:30|73.85|73.35|73.8|73.3|73.85|73.35|73.8|73.3|7
1736775320000|2025-01-13 13:35:20|73.47|72.97|73.48|72.98|73.49|72.99|73.45|72.95|11
1736764180000|2025-01-13 10:29:40|73.81|73.31|73.8|73.3|73.81|73.31|73.8|73.3|2
1736775330000|2025-01-13 13:35:30|73.49|72.99|73.48|72.98|73.49|72.99|73.48|72.98|8
1736764190000|2025-01-13 10:29:50|73.82|73.32|73.86|73.36|73.86|73.36|73.82|73.32|5
1736775340000|2025-01-13 13:35:40|73.49|72.99|73.46|72.96|73.5|73|73.46|72.96|13
1736775350000|2025-01-13 13:35:50|73.45|72.95|73.48|72.98|73.52|73.02|73.45|72.95|13
1736764200000|2025-01-13 10:30:00|73.85|73.35|73.8|73.3|73.87|73.37|73.8|73.3|11
1736775360000|2025-01-13 13:36:00|73.47|72.97|73.44|72.94|73.48|72.98|73.38|72.88|14
1736764210000|2025-01-13 10:30:10|73.83|73.33|73.8|73.3|73.87|73.37|73.8|73.3|10
1736775370000|2025-01-13 13:36:10|73.43|72.93|73.39|72.89|73.43|72.93|73.39|72.89|8
1736764220000|2025-01-13 10:30:20|73.79|73.29|73.78|73.28|73.79|73.29|73.76|73.26|6
1736775380000|2025-01-13 13:36:20|73.4|72.9|73.47|72.97|73.47|72.97|73.4|72.9|6
1736764230000|2025-01-13 10:30:30|73.79|73.29|73.76|73.26|73.79|73.29|73.76|73.26|8
1736775390000|2025-01-13 13:36:30|73.46|72.96|73.49|72.99|73.52|73.02|73.46|72.96|14
1736764250000|2025-01-13 10:30:50|73.69|73.19|73.52|73.02|73.69|73.19|73.51|73.01|8
1736775400000|2025-01-13 13:36:40|73.48|72.98|73.45|72.95|73.48|72.98|73.45|72.95|4
1736764260000|2025-01-13 10:31:00|73.55|73.05|73.67|73.17|73.69|73.19|73.55|73.05|14
1736775410000|2025-01-13 13:36:50|73.44|72.94|73.44|72.94|73.49|72.99|73.44|72.94|12
1736764270000|2025-01-13 10:31:10|73.66|73.16|73.7|73.2|73.7|73.2|73.63|73.13|9
1736775420000|2025-01-13 13:37:00|73.38|72.88|73.4|72.9|73.44|72.94|73.38|72.88|12
1736764280000|2025-01-13 10:31:20|73.69|73.19|73.74|73.24|73.74|73.24|73.66|73.16|8
1736775430000|2025-01-13 13:37:10|73.39|72.89|73.37|72.87|73.39|72.89|73.37|72.87|5
1736764290000|2025-01-13 10:31:30|73.75|73.25|73.68|73.18|73.75|73.25|73.68|73.18|9
1736775440000|2025-01-13 13:37:20|73.38|72.88|73.38|72.88|73.4|72.9|73.37|72.87|15
1736764300000|2025-01-13 10:31:40|73.67|73.17|73.68|73.18|73.68|73.18|73.66|73.16|8
1736775450000|2025-01-13 13:37:30|73.39|72.89|73.4|72.9|73.4|72.9|73.37|72.87|7
1736764310000|2025-01-13 10:31:50|73.73|73.23|73.75|73.25|73.77|73.27|73.73|73.23|10
1736775460000|2025-01-13 13:37:40|73.36|72.86|73.36|72.86|73.36|72.86|73.36|72.86|1
1736764320000|2025-01-13 10:32:00|73.69|73.19|73.59|73.09|73.69|73.19|73.59|73.09|10
1736775470000|2025-01-13 13:37:50|73.41|72.91|73.4|72.9|73.47|72.97|73.4|72.9|12
1736764330000|2025-01-13 10:32:10|73.57|73.07|73.62|73.12|73.62|73.12|73.57|73.07|6
1736775480000|2025-01-13 13:38:00|73.41|72.91|73.33|72.83|73.44|72.94|73.33|72.83|13
1736764340000|2025-01-13 10:32:20|73.64|73.14|73.63|73.13|73.64|73.14|73.61|73.11|6
1736775490000|2025-01-13 13:38:10|73.34|72.84|73.32|72.82|73.35|72.85|73.29|72.79|15
1736764350000|2025-01-13 10:32:30|73.64|73.14|73.69|73.19|73.7|73.2|73.64|73.14|14
1736775500000|2025-01-13 13:38:20|73.33|72.83|73.36|72.86|73.37|72.87|73.33|72.83|9
1736764360000|2025-01-13 10:32:40|73.68|73.18|73.6|73.1|73.68|73.18|73.6|73.1|10
1736775510000|2025-01-13 13:38:30|73.37|72.87|73.35|72.85|73.38|72.88|73.34|72.84|10
1736764370000|2025-01-13 10:32:50|73.61|73.11|73.56|73.06|73.61|73.11|73.55|73.05|14
1736775520000|2025-01-13 13:38:40|73.3|72.8|73.27|72.77|73.3|72.8|73.27|72.77|4
1736764380000|2025-01-13 10:33:00|73.57|73.07|73.65|73.15|73.69|73.19|73.57|73.07|14
1736775540000|2025-01-13 13:39:00|73.29|72.79|73.34|72.84|73.34|72.84|73.29|72.79|4
1736764390000|2025-01-13 10:33:10|73.66|73.16|73.67|73.17|73.67|73.17|73.65|73.15|4
1736775550000|2025-01-13 13:39:10|73.31|72.81|73.33|72.83|73.34|72.84|73.29|72.79|7
1736764400000|2025-01-13 10:33:20|73.66|73.16|73.64|73.14|73.67|73.17|73.64|73.14|6
1736775570000|2025-01-13 13:39:30|73.32|72.82|73.28|72.78|73.32|72.82|73.28|72.78|5
1736764410000|2025-01-13 10:33:30|73.6|73.1|73.64|73.14|73.64|73.14|73.6|73.1|2
1736775580000|2025-01-13 13:39:40|73.29|72.79|73.34|72.84|73.34|72.84|73.29|72.79|9
1736764420000|2025-01-13 10:33:40|73.65|73.15|73.58|73.08|73.65|73.15|73.58|73.08|12
1736775590000|2025-01-13 13:39:50|73.35|72.85|73.26|72.76|73.35|72.85|73.26|72.76|6
1736764430000|2025-01-13 10:33:50|73.59|73.09|73.59|73.09|73.64|73.14|73.59|73.09|13
1736775600000|2025-01-13 13:40:00|73.25|72.75|73.2|72.7|73.25|72.75|73.19|72.69|7
1736764440000|2025-01-13 10:34:00|73.58|73.08|73.6|73.1|73.63|73.13|73.54|73.04|13
1736775610000|2025-01-13 13:40:10|73.19|72.69|73.16|72.66|73.19|72.69|73.16|72.66|4
1736764450000|2025-01-13 10:34:10|73.58|73.08|73.57|73.07|73.59|73.09|73.52|73.02|13
1736775620000|2025-01-13 13:40:20|73.17|72.67|73.11|72.61|73.18|72.68|73.11|72.61|6
1736764460000|2025-01-13 10:34:20|73.56|73.06|73.66|73.16|73.66|73.16|73.56|73.06|11
1736775630000|2025-01-13 13:40:30|73.1|72.6|73.1|72.6|73.1|72.6|73.09|72.59|3
1736764470000|2025-01-13 10:34:30|73.65|73.15|73.66|73.16|73.66|73.16|73.62|73.12|9
1736775640000|2025-01-13 13:40:40|73.09|72.59|73.08|72.58|73.1|72.6|73.07|72.57|7
1736764480000|2025-01-13 10:34:40|73.7|73.2|73.74|73.24|73.75|73.25|73.69|73.19|8
1736775650000|2025-01-13 13:40:50|73.09|72.59|73.09|72.59|73.09|72.59|73.09|72.59|1
1736764490000|2025-01-13 10:34:50|73.73|73.23|73.68|73.18|73.73|73.23|73.67|73.17|4
1736775660000|2025-01-13 13:41:00|73.11|72.61|73.19|72.69|73.19|72.69|73.1|72.6|7
1736764500000|2025-01-13 10:35:00|73.74|73.24|73.77|73.27|73.77|73.27|73.73|73.23|6
1736775670000|2025-01-13 13:41:10|73.17|72.67|73.15|72.65|73.19|72.69|73.15|72.65|11
1736764510000|2025-01-13 10:35:10|73.76|73.26|73.78|73.28|73.8|73.3|73.75|73.25|10
1736775680000|2025-01-13 13:41:20|73.16|72.66|73.15|72.65|73.16|72.66|73.15|72.65|2
1736764520000|2025-01-13 10:35:20|73.79|73.29|73.83|73.33|73.84|73.34|73.78|73.28|11
1736775690000|2025-01-13 13:41:30|73.12|72.62|73.08|72.58|73.12|72.62|73.08|72.58|5
1736764530000|2025-01-13 10:35:30|73.84|73.34|73.88|73.38|73.88|73.38|73.84|73.34|5
1736775700000|2025-01-13 13:41:40|73.09|72.59|73.18|72.68|73.18|72.68|73.09|72.59|10
1736764540000|2025-01-13 10:35:40|73.89|73.39|73.89|73.39|73.89|73.39|73.85|73.35|8
1736775710000|2025-01-13 13:41:50|73.17|72.67|73.18|72.68|73.18|72.68|73.17|72.67|2
1736764550000|2025-01-13 10:35:50|73.88|73.38|73.89|73.39|73.89|73.39|73.86|73.36|8
1736775720000|2025-01-13 13:42:00|73.17|72.67|73.16|72.66|73.18|72.68|73.16|72.66|4
1736764560000|2025-01-13 10:36:00|73.88|73.38|73.95|73.45|73.95|73.45|73.86|73.36|20
1736775730000|2025-01-13 13:42:10|73.1|72.6|73.07|72.57|73.1|72.6|73.07|72.57|3
1736764570000|2025-01-13 10:36:10|73.96|73.46|74.06|73.56|74.06|73.56|73.96|73.46|16
1736775740000|2025-01-13 13:42:20|73.08|72.58|73.07|72.57|73.09|72.59|73.07|72.57|8
1736764580000|2025-01-13 10:36:20|74.07|73.57|74.09|73.59|74.09|73.59|74.06|73.56|7
1736775760000|2025-01-13 13:42:40|73.08|72.58|73.08|72.58|73.09|72.59|73.08|72.58|3
1736764590000|2025-01-13 10:36:30|74.1|73.6|74.11|73.61|74.13|73.63|74.1|73.6|8
1736775780000|2025-01-13 13:43:00|73.09|72.59|73.08|72.58|73.1|72.6|73.08|72.58|6
1736764600000|2025-01-13 10:36:40|74.1|73.6|74.07|73.57|74.1|73.6|74.04|73.54|13
1736775790000|2025-01-13 13:43:10|73.09|72.59|73.16|72.66|73.17|72.67|73.09|72.59|7
1736764610000|2025-01-13 10:36:50|74.06|73.56|74.03|73.53|74.06|73.56|73.99|73.49|11
1736775800000|2025-01-13 13:43:20|73.15|72.65|73.14|72.64|73.15|72.65|73.14|72.64|6
1736764620000|2025-01-13 10:37:00|74.04|73.54|74.13|73.63|74.14|73.64|74.04|73.54|10
1736775810000|2025-01-13 13:43:30|73.11|72.61|73.06|72.56|73.11|72.61|73.06|72.56|7
1736764630000|2025-01-13 10:37:10|74.14|73.64|74.15|73.65|74.16|73.66|74.13|73.63|9
1736775820000|2025-01-13 13:43:40|73.05|72.55|73.05|72.55|73.05|72.55|73.05|72.55|1
1736764640000|2025-01-13 10:37:20|74.16|73.66|74.18|73.68|74.18|73.68|74.15|73.65|7
1736775830000|2025-01-13 13:43:50|73.06|72.56|73.05|72.55|73.08|72.58|73.05|72.55|13
1736764650000|2025-01-13 10:37:30|74.17|73.67|74.17|73.67|74.18|73.68|74.16|73.66|5
1736775840000|2025-01-13 13:44:00|73.04|72.54|73.07|72.57|73.08|72.58|73.04|72.54|6
1736764660000|2025-01-13 10:37:40|74.18|73.68|74.17|73.67|74.19|73.69|74.16|73.66|6
1736775850000|2025-01-13 13:44:10|73.06|72.56|73.08|72.58|73.08|72.58|73.06|72.56|3
1736775860000|2025-01-13 13:44:20|73.09|72.59|73.12|72.62|73.16|72.66|73.09|72.59|9
1736764670000|2025-01-13 10:37:50|74.16|73.66|74.13|73.63|74.16|73.66|74.09|73.59|12
1736775870000|2025-01-13 13:44:30|73.11|72.61|73.15|72.65|73.16|72.66|73.1|72.6|8
1736764680000|2025-01-13 10:38:00|74.11|73.61|74.09|73.59|74.11|73.61|74.07|73.57|9
1736775880000|2025-01-13 13:44:40|73.16|72.66|73.09|72.59|73.16|72.66|73.09|72.59|10
1736764690000|2025-01-13 10:38:10|74.11|73.61|74.07|73.57|74.11|73.61|74.07|73.57|6
1736775890000|2025-01-13 13:44:50|73.1|72.6|73.1|72.6|73.12|72.62|73.09|72.59|7
1736764700000|2025-01-13 10:38:20|74.08|73.58|74.05|73.55|74.12|73.62|74.03|73.53|16
1736775900000|2025-01-13 13:45:00|73.09|72.59|72.98|72.48|73.09|72.59|72.98|72.48|13
1736764710000|2025-01-13 10:38:30|74.04|73.54|74.05|73.55|74.06|73.56|74.04|73.54|10
1736775910000|2025-01-13 13:45:10|72.99|72.49|72.97|72.47|72.99|72.49|72.94|72.44|9
1736764720000|2025-01-13 10:38:40|74.06|73.56|73.98|73.48|74.06|73.56|73.98|73.48|7
1736775920000|2025-01-13 13:45:20|72.96|72.46|73|72.5|73.01|72.51|72.96|72.46|12
1736764730000|2025-01-13 10:38:50|73.97|73.47|73.97|73.47|73.99|73.49|73.96|73.46|7
1736775930000|2025-01-13 13:45:30|72.99|72.49|72.99|72.49|72.99|72.49|72.97|72.47|6
1736764740000|2025-01-13 10:39:00|73.98|73.48|73.94|73.44|73.98|73.48|73.94|73.44|6
1736775940000|2025-01-13 13:45:40|72.98|72.48|72.99|72.49|73|72.5|72.98|72.48|5
1736764750000|2025-01-13 10:39:10|73.95|73.45|73.93|73.43|73.95|73.45|73.93|73.43|3
1736775950000|2025-01-13 13:45:50|73|72.5|73.07|72.57|73.07|72.57|73|72.5|5
1736764760000|2025-01-13 10:39:20|73.9|73.4|73.93|73.43|73.93|73.43|73.89|73.39|7
1736775960000|2025-01-13 13:46:00|73.06|72.56|73.06|72.56|73.09|72.59|73.06|72.56|10
1736764770000|2025-01-13 10:39:30|73.94|73.44|73.98|73.48|73.98|73.48|73.94|73.44|10
1736775970000|2025-01-13 13:46:10|73.05|72.55|73|72.5|73.05|72.55|72.96|72.46|13
1736764780000|2025-01-13 10:39:40|73.99|73.49|73.97|73.47|73.99|73.49|73.97|73.47|3
1736775980000|2025-01-13 13:46:20|72.99|72.49|72.97|72.47|72.99|72.49|72.96|72.46|7
1736764800000|2025-01-13 10:40:00|73.96|73.46|73.97|73.47|73.97|73.47|73.96|73.46|2
1736775990000|2025-01-13 13:46:30|72.96|72.46|72.89|72.39|72.97|72.47|72.89|72.39|14
1736776000000|2025-01-13 13:46:40|72.88|72.38|72.89|72.39|72.9|72.4|72.86|72.36|9
1736764810000|2025-01-13 10:40:10|73.98|73.48|74|73.5|74.04|73.54|73.98|73.48|9
1736776010000|2025-01-13 13:46:50|72.9|72.4|72.91|72.41|72.94|72.44|72.89|72.39|12
1736764820000|2025-01-13 10:40:20|73.99|73.49|73.98|73.48|74.03|73.53|73.98|73.48|8
1736776020000|2025-01-13 13:47:00|72.94|72.44|72.91|72.41|72.95|72.45|72.91|72.41|9
1736764830000|2025-01-13 10:40:30|73.97|73.47|73.99|73.49|73.99|73.49|73.95|73.45|12
1736776030000|2025-01-13 13:47:10|72.9|72.4|72.89|72.39|72.9|72.4|72.88|72.38|4
1736764840000|2025-01-13 10:40:40|74|73.5|74.04|73.54|74.04|73.54|73.99|73.49|8
1736776040000|2025-01-13 13:47:20|72.9|72.4|72.97|72.47|72.97|72.47|72.89|72.39|9
1736764850000|2025-01-13 10:40:50|74.03|73.53|74.05|73.55|74.06|73.56|74.03|73.53|9
1736776050000|2025-01-13 13:47:30|72.96|72.46|72.85|72.35|72.96|72.46|72.85|72.35|17
1736764860000|2025-01-13 10:41:00|74.04|73.54|73.96|73.46|74.04|73.54|73.94|73.44|12
1736776060000|2025-01-13 13:47:40|72.86|72.36|72.86|72.36|72.87|72.37|72.86|72.36|7
1736764870000|2025-01-13 10:41:10|73.94|73.44|73.97|73.47|73.97|73.47|73.94|73.44|6
1736776080000|2025-01-13 13:48:00|72.87|72.37|72.82|72.32|72.87|72.37|72.78|72.28|14
1736764880000|2025-01-13 10:41:20|73.98|73.48|73.9|73.4|73.98|73.48|73.9|73.4|9
1736776090000|2025-01-13 13:48:10|72.81|72.31|72.85|72.35|72.86|72.36|72.8|72.3|13
1736764890000|2025-01-13 10:41:30|73.89|73.39|73.88|73.38|73.89|73.39|73.88|73.38|6
1736776100000|2025-01-13 13:48:20|72.87|72.37|72.89|72.39|72.89|72.39|72.87|72.37|5
1736764900000|2025-01-13 10:41:40|73.89|73.39|73.88|73.38|73.89|73.39|73.87|73.37|4
1736776110000|2025-01-13 13:48:30|72.88|72.38|72.9|72.4|72.9|72.4|72.87|72.37|7
1736764910000|2025-01-13 10:41:50|73.87|73.37|73.81|73.31|73.87|73.37|73.8|73.3|9
1736776120000|2025-01-13 13:48:40|72.89|72.39|72.9|72.4|72.9|72.4|72.89|72.39|2
1736764920000|2025-01-13 10:42:00|73.8|73.3|73.76|73.26|73.8|73.3|73.76|73.26|11
1736776130000|2025-01-13 13:48:50|72.94|72.44|72.89|72.39|72.94|72.44|72.89|72.39|7
1736764930000|2025-01-13 10:42:10|73.77|73.27|73.78|73.28|73.84|73.34|73.77|73.27|17
1736776140000|2025-01-13 13:49:00|72.88|72.38|72.78|72.28|72.88|72.38|72.77|72.27|16
1736764940000|2025-01-13 10:42:20|73.79|73.29|73.82|73.32|73.84|73.34|73.78|73.28|10
1736776150000|2025-01-13 13:49:10|72.79|72.29|72.79|72.29|72.8|72.3|72.77|72.27|10
1736764950000|2025-01-13 10:42:30|73.81|73.31|73.75|73.25|73.84|73.34|73.75|73.25|13
1736776160000|2025-01-13 13:49:20|72.8|72.3|72.83|72.33|72.87|72.37|72.8|72.3|12
1736764960000|2025-01-13 10:42:40|73.76|73.26|73.75|73.25|73.76|73.26|73.75|73.25|4
1736776170000|2025-01-13 13:49:30|72.81|72.31|72.77|72.27|72.83|72.33|72.77|72.27|13
1736764970000|2025-01-13 10:42:50|73.76|73.26|73.77|73.27|73.78|73.28|73.75|73.25|9
1736776180000|2025-01-13 13:49:40|72.78|72.28|72.78|72.28|72.79|72.29|72.77|72.27|7
1736764980000|2025-01-13 10:43:00|73.78|73.28|73.78|73.28|73.78|73.28|73.78|73.28|1
1736776190000|2025-01-13 13:49:50|72.77|72.27|72.75|72.25|72.78|72.28|72.74|72.24|8
1736764990000|2025-01-13 10:43:10|73.77|73.27|73.75|73.25|73.77|73.27|73.74|73.24|4
1736776200000|2025-01-13 13:50:00|72.77|72.27|72.85|72.35|72.85|72.35|72.77|72.27|13
1736765000000|2025-01-13 10:43:20|73.76|73.26|73.78|73.28|73.79|73.29|73.76|73.26|7
1736776210000|2025-01-13 13:50:10|72.86|72.36|72.9|72.4|72.9|72.4|72.86|72.36|9
1736765010000|2025-01-13 10:43:30|73.79|73.29|73.83|73.33|73.83|73.33|73.79|73.29|3
1736776220000|2025-01-13 13:50:20|72.91|72.41|72.97|72.47|72.97|72.47|72.9|72.4|13
1736765020000|2025-01-13 10:43:40|73.84|73.34|73.83|73.33|73.84|73.34|73.83|73.33|6
1736776230000|2025-01-13 13:50:30|72.96|72.46|72.98|72.48|72.98|72.48|72.94|72.44|8
1736765030000|2025-01-13 10:43:50|73.82|73.32|73.75|73.25|73.82|73.32|73.75|73.25|5
1736776240000|2025-01-13 13:50:40|73.01|72.51|73|72.5|73.01|72.51|73|72.5|2
1736765040000|2025-01-13 10:44:00|73.74|73.24|73.76|73.26|73.76|73.26|73.74|73.24|5
1736776250000|2025-01-13 13:50:50|73.05|72.55|73.06|72.56|73.06|72.56|73.05|72.55|4
1736765050000|2025-01-13 10:44:10|73.75|73.25|73.75|73.25|73.75|73.25|73.73|73.23|5
1736776260000|2025-01-13 13:51:00|73.07|72.57|73.02|72.52|73.07|72.57|73.01|72.51|17
1736765060000|2025-01-13 10:44:20|73.76|73.26|73.77|73.27|73.78|73.28|73.76|73.26|4
1736776270000|2025-01-13 13:51:10|73.03|72.53|72.98|72.48|73.05|72.55|72.98|72.48|13
1736765070000|2025-01-13 10:44:30|73.76|73.26|73.77|73.27|73.78|73.28|73.73|73.23|11
1736776280000|2025-01-13 13:51:20|73|72.5|73|72.5|73|72.5|72.97|72.47|9
1736765080000|2025-01-13 10:44:40|73.76|73.26|73.77|73.27|73.77|73.27|73.76|73.26|2
1736776290000|2025-01-13 13:51:30|72.98|72.48|72.99|72.49|73|72.5|72.98|72.48|6
1736765100000|2025-01-13 10:45:00|73.76|73.26|73.76|73.26|73.77|73.27|73.69|73.19|10
1736776300000|2025-01-13 13:51:40|72.98|72.48|72.99|72.49|72.99|72.49|72.95|72.45|6
1736765110000|2025-01-13 10:45:10|73.77|73.27|73.78|73.28|73.78|73.28|73.77|73.27|2
1736776310000|2025-01-13 13:51:50|72.98|72.48|72.99|72.49|73|72.5|72.98|72.48|3
1736765120000|2025-01-13 10:45:20|73.79|73.29|73.78|73.28|73.79|73.29|73.77|73.27|8
1736776320000|2025-01-13 13:52:00|72.98|72.48|73|72.5|73|72.5|72.97|72.47|7
1736765130000|2025-01-13 10:45:30|73.79|73.29|73.76|73.26|73.79|73.29|73.76|73.26|8
1736776330000|2025-01-13 13:52:10|72.99|72.49|73.04|72.54|73.05|72.55|72.97|72.47|10
1736765140000|2025-01-13 10:45:40|73.77|73.27|73.78|73.28|73.79|73.29|73.76|73.26|5
1736776340000|2025-01-13 13:52:20|73|72.5|73|72.5|73.01|72.51|72.97|72.47|12
1736765150000|2025-01-13 10:45:50|73.79|73.29|73.79|73.29|73.82|73.32|73.79|73.29|5
1736776350000|2025-01-13 13:52:30|73.02|72.52|73.02|72.52|73.02|72.52|73.02|72.52|1
1736765160000|2025-01-13 10:46:00|73.78|73.28|73.84|73.34|73.87|73.37|73.78|73.28|12
1736776360000|2025-01-13 13:52:40|73.01|72.51|73.01|72.51|73.01|72.51|73.01|72.51|1
1736765170000|2025-01-13 10:46:10|73.85|73.35|73.87|73.37|73.89|73.39|73.84|73.34|11
1736776370000|2025-01-13 13:52:50|73|72.5|73|72.5|73|72.5|73|72.5|1
1736765180000|2025-01-13 10:46:20|73.88|73.38|73.89|73.39|73.89|73.39|73.87|73.37|4
1736776380000|2025-01-13 13:53:00|72.97|72.47|73|72.5|73|72.5|72.97|72.47|5
1736765190000|2025-01-13 10:46:30|73.9|73.4|73.88|73.38|73.9|73.4|73.87|73.37|11
1736776390000|2025-01-13 13:53:10|73.02|72.52|73.07|72.57|73.08|72.58|73.02|72.52|6
1736765200000|2025-01-13 10:46:40|73.87|73.37|73.85|73.35|73.87|73.37|73.84|73.34|7
1736776400000|2025-01-13 13:53:20|73.08|72.58|73.09|72.59|73.09|72.59|73.08|72.58|8
1736765210000|2025-01-13 10:46:50|73.86|73.36|73.87|73.37|73.87|73.37|73.83|73.33|8
1736776410000|2025-01-13 13:53:30|73.1|72.6|73.16|72.66|73.16|72.66|73.1|72.6|5
1736765220000|2025-01-13 10:47:00|73.86|73.36|73.93|73.43|73.93|73.43|73.85|73.35|9
1736776420000|2025-01-13 13:53:40|73.15|72.65|73.1|72.6|73.15|72.65|73.09|72.59|10
1736765230000|2025-01-13 10:47:10|73.94|73.44|73.88|73.38|73.95|73.45|73.86|73.36|12
1736776430000|2025-01-13 13:53:50|73.11|72.61|73.12|72.62|73.12|72.62|73.09|72.59|6
1736765240000|2025-01-13 10:47:20|73.87|73.37|73.86|73.36|73.88|73.38|73.86|73.36|6
1736776440000|2025-01-13 13:54:00|73.14|72.64|73.17|72.67|73.18|72.68|73.14|72.64|10
1736765250000|2025-01-13 10:47:30|73.85|73.35|73.85|73.35|73.85|73.35|73.84|73.34|3
1736776460000|2025-01-13 13:54:20|73.18|72.68|73.17|72.67|73.18|72.68|73.17|72.67|2
1736765260000|2025-01-13 10:47:40|73.86|73.36|73.84|73.34|73.86|73.36|73.84|73.34|5
1736776470000|2025-01-13 13:54:30|73.16|72.66|73.15|72.65|73.16|72.66|73.15|72.65|2
1736765270000|2025-01-13 10:47:50|73.85|73.35|73.79|73.29|73.85|73.35|73.78|73.28|7
1736776480000|2025-01-13 13:54:40|73.16|72.66|73.2|72.7|73.21|72.71|73.16|72.66|7
1736765280000|2025-01-13 10:48:00|73.8|73.3|73.79|73.29|73.82|73.32|73.79|73.29|4
1736776490000|2025-01-13 13:54:50|73.21|72.71|73.21|72.71|73.21|72.71|73.2|72.7|3
1736765290000|2025-01-13 10:48:10|73.8|73.3|73.83|73.33|73.84|73.34|73.8|73.3|3
1736776500000|2025-01-13 13:55:00|73.2|72.7|73.17|72.67|73.2|72.7|73.16|72.66|11
1736765300000|2025-01-13 10:48:20|73.81|73.31|73.75|73.25|73.81|73.31|73.75|73.25|8
1736776510000|2025-01-13 13:55:10|73.18|72.68|73.19|72.69|73.2|72.7|73.18|72.68|4
1736765310000|2025-01-13 10:48:30|73.76|73.26|73.76|73.26|73.77|73.27|73.76|73.26|3
1736776520000|2025-01-13 13:55:20|73.18|72.68|73.19|72.69|73.2|72.7|73.18|72.68|5
1736765320000|2025-01-13 10:48:40|73.77|73.27|73.69|73.19|73.77|73.27|73.68|73.18|8
1736776530000|2025-01-13 13:55:30|73.2|72.7|73.21|72.71|73.22|72.72|73.2|72.7|4
1736765330000|2025-01-13 10:48:50|73.68|73.18|73.68|73.18|73.68|73.18|73.68|73.18|1
1736776540000|2025-01-13 13:55:40|73.2|72.7|73.21|72.71|73.21|72.71|73.18|72.68|6
1736765340000|2025-01-13 10:49:00|73.65|73.15|73.69|73.19|73.74|73.24|73.64|73.14|14
1736776570000|2025-01-13 13:56:10|73.2|72.7|73.18|72.68|73.2|72.7|73.17|72.67|8
1736765350000|2025-01-13 10:49:10|73.68|73.18|73.65|73.15|73.68|73.18|73.65|73.15|6
1736776590000|2025-01-13 13:56:30|73.19|72.69|73.22|72.72|73.22|72.72|73.19|72.69|6
1736765360000|2025-01-13 10:49:20|73.68|73.18|73.7|73.2|73.7|73.2|73.63|73.13|11
1736776600000|2025-01-13 13:56:40|73.26|72.76|73.25|72.75|73.26|72.76|73.25|72.75|4
1736765370000|2025-01-13 10:49:30|73.67|73.17|73.61|73.11|73.67|73.17|73.61|73.11|9
1736776610000|2025-01-13 13:56:50|73.24|72.74|73.2|72.7|73.24|72.74|73.19|72.69|7
1736765380000|2025-01-13 10:49:40|73.62|73.12|73.62|73.12|73.63|73.13|73.58|73.08|10
1736776630000|2025-01-13 13:57:10|73.21|72.71|73.21|72.71|73.21|72.71|73.19|72.69|5
1736765390000|2025-01-13 10:49:50|73.61|73.11|73.59|73.09|73.61|73.11|73.57|73.07|9
1736776640000|2025-01-13 13:57:20|73.19|72.69|73.23|72.73|73.23|72.73|73.19|72.69|3
1736765400000|2025-01-13 10:50:00|73.62|73.12|73.67|73.17|73.67|73.17|73.62|73.12|10
1736776700000|2025-01-13 13:58:20|73.25|72.75|73.27|72.77|73.27|72.77|73.25|72.75|2
1736765410000|2025-01-13 10:50:10|73.68|73.18|73.71|73.21|73.73|73.23|73.68|73.18|11
1736776710000|2025-01-13 13:58:30|73.28|72.78|73.28|72.78|73.28|72.78|73.28|72.78|1
1736765420000|2025-01-13 10:50:20|73.72|73.22|73.71|73.21|73.75|73.25|73.71|73.21|10
1736776720000|2025-01-13 13:58:40|73.27|72.77|73.27|72.77|73.27|72.77|73.27|72.77|1
1736765430000|2025-01-13 10:50:30|73.69|73.19|73.7|73.2|73.72|73.22|73.69|73.19|4
1736776730000|2025-01-13 13:58:50|73.28|72.78|73.28|72.78|73.28|72.78|73.27|72.77|3
1736765440000|2025-01-13 10:50:40|73.69|73.19|73.63|73.13|73.69|73.19|73.63|73.13|6
1736776740000|2025-01-13 13:59:00|73.29|72.79|73.33|72.83|73.34|72.84|73.29|72.79|3
1736765450000|2025-01-13 10:50:50|73.62|73.12|73.63|73.13|73.63|73.13|73.62|73.12|2
1736776750000|2025-01-13 13:59:10|73.27|72.77|73.21|72.71|73.27|72.77|73.21|72.71|4
1736765460000|2025-01-13 10:51:00|73.61|73.11|73.63|73.13|73.63|73.13|73.58|73.08|10
1736776760000|2025-01-13 13:59:20|73.19|72.69|73.22|72.72|73.22|72.72|73.18|72.68|7
1736765470000|2025-01-13 10:51:10|73.62|73.12|73.63|73.13|73.63|73.13|73.62|73.12|4
1736776810000|2025-01-13 14:00:10|73.17|72.67|73.12|72.62|73.17|72.67|73.1|72.6|5
1736765480000|2025-01-13 10:51:20|73.62|73.12|73.6|73.1|73.62|73.12|73.59|73.09|3
1736776820000|2025-01-13 14:00:20|73.14|72.64|73.12|72.62|73.15|72.65|73.12|72.62|4
1736765490000|2025-01-13 10:51:30|73.59|73.09|73.59|73.09|73.62|73.12|73.56|73.06|15
1736776830000|2025-01-13 14:00:30|73.09|72.59|73.12|72.62|73.12|72.62|73.08|72.58|6
1736765500000|2025-01-13 10:51:40|73.58|73.08|73.58|73.08|73.59|73.09|73.54|73.04|4
1736776840000|2025-01-13 14:00:40|73.16|72.66|73.21|72.71|73.21|72.71|73.16|72.66|10
1736765510000|2025-01-13 10:51:50|73.59|73.09|73.62|73.12|73.63|73.13|73.59|73.09|7
1736776850000|2025-01-13 14:00:50|73.16|72.66|73.12|72.62|73.16|72.66|73.12|72.62|4
1736765520000|2025-01-13 10:52:00|73.63|73.13|73.63|73.13|73.64|73.14|73.59|73.09|7
1736776860000|2025-01-13 14:01:00|73.15|72.65|73.11|72.61|73.15|72.65|73.11|72.61|4
1736765530000|2025-01-13 10:52:10|73.64|73.14|73.59|73.09|73.64|73.14|73.59|73.09|6
1736776870000|2025-01-13 14:01:10|73.07|72.57|73.11|72.61|73.11|72.61|73.07|72.57|5
1736765540000|2025-01-13 10:52:20|73.58|73.08|73.55|73.05|73.59|73.09|73.55|73.05|11
1736776880000|2025-01-13 14:01:20|73.1|72.6|73.11|72.61|73.11|72.61|73.1|72.6|2
1736765550000|2025-01-13 10:52:30|73.54|73.04|73.53|73.03|73.54|73.04|73.51|73.01|9
1736776890000|2025-01-13 14:01:30|73.12|72.62|73.2|72.7|73.22|72.72|73.12|72.62|5
1736765560000|2025-01-13 10:52:40|73.52|73.02|73.52|73.02|73.52|73.02|73.5|73|7
1736776900000|2025-01-13 14:01:40|73.16|72.66|73.13|72.63|73.16|72.66|73.13|72.63|2
1736765570000|2025-01-13 10:52:50|73.53|73.03|73.53|73.03|73.53|73.03|73.53|73.03|1
1736776910000|2025-01-13 14:01:50|73.14|72.64|73.2|72.7|73.2|72.7|73.11|72.61|9
1736765580000|2025-01-13 10:53:00|73.54|73.04|73.54|73.04|73.55|73.05|73.54|73.04|3
1736776930000|2025-01-13 14:02:10|73.15|72.65|73.09|72.59|73.15|72.65|73.08|72.58|8
1736765590000|2025-01-13 10:53:10|73.55|73.05|73.56|73.06|73.56|73.06|73.55|73.05|2
1736776940000|2025-01-13 14:02:20|73.1|72.6|73.1|72.6|73.1|72.6|73.09|72.59|5
1736765600000|2025-01-13 10:53:20|73.57|73.07|73.55|73.05|73.58|73.08|73.54|73.04|10
1736776950000|2025-01-13 14:02:30|73.09|72.59|73.09|72.59|73.1|72.6|73.09|72.59|3
1736765610000|2025-01-13 10:53:30|73.56|73.06|73.58|73.08|73.58|73.08|73.56|73.06|3
1736776960000|2025-01-13 14:02:40|73.1|72.6|73.1|72.6|73.1|72.6|73.1|72.6|1
1736765620000|2025-01-13 10:53:40|73.57|73.07|73.58|73.08|73.64|73.14|73.57|73.07|9
1736776970000|2025-01-13 14:02:50|73.09|72.59|73.09|72.59|73.09|72.59|73.09|72.59|1
1736765630000|2025-01-13 10:53:50|73.57|73.07|73.57|73.07|73.57|73.07|73.56|73.06|5
1736776980000|2025-01-13 14:03:00|73.08|72.58|72.93|72.43|73.08|72.58|72.93|72.43|12
1736765640000|2025-01-13 10:54:00|73.56|73.06|73.56|73.06|73.57|73.07|73.55|73.05|5
1736776990000|2025-01-13 14:03:10|72.91|72.41|72.89|72.39|72.95|72.45|72.89|72.39|14
1736765650000|2025-01-13 10:54:10|73.55|73.05|73.56|73.06|73.57|73.07|73.54|73.04|5
1736777000000|2025-01-13 14:03:20|72.9|72.4|72.79|72.29|72.9|72.4|72.79|72.29|8
1736765660000|2025-01-13 10:54:20|73.55|73.05|73.57|73.07|73.58|73.08|73.55|73.05|5
1736777010000|2025-01-13 14:03:30|72.81|72.31|72.81|72.31|72.81|72.31|72.8|72.3|7
1736765680000|2025-01-13 10:54:40|73.58|73.08|73.57|73.07|73.64|73.14|73.57|73.07|10
1736777020000|2025-01-13 14:03:40|72.8|72.3|72.77|72.27|72.8|72.3|72.76|72.26|5
1736765690000|2025-01-13 10:54:50|73.56|73.06|73.57|73.07|73.57|73.07|73.56|73.06|6
1736777030000|2025-01-13 14:03:50|72.73|72.23|72.78|72.28|72.79|72.29|72.71|72.21|13
1736777040000|2025-01-13 14:04:00|72.79|72.29|72.97|72.47|72.97|72.47|72.79|72.29|10
1736765700000|2025-01-13 10:55:00|73.56|73.06|73.59|73.09|73.59|73.09|73.56|73.06|6
1736777050000|2025-01-13 14:04:10|72.98|72.48|72.98|72.48|72.98|72.48|72.97|72.47|5
1736765710000|2025-01-13 10:55:10|73.6|73.1|73.65|73.15|73.65|73.15|73.6|73.1|6
1736777060000|2025-01-13 14:04:20|72.97|72.47|72.97|72.47|72.97|72.47|72.97|72.47|1
1736765720000|2025-01-13 10:55:20|73.64|73.14|73.59|73.09|73.64|73.14|73.59|73.09|4
1736777070000|2025-01-13 14:04:30|72.92|72.42|72.97|72.47|72.98|72.48|72.9|72.4|10
1736765730000|2025-01-13 10:55:30|73.58|73.08|73.59|73.09|73.6|73.1|73.58|73.08|4
1736777080000|2025-01-13 14:04:40|72.98|72.48|73.07|72.57|73.07|72.57|72.97|72.47|6
1736765740000|2025-01-13 10:55:40|73.6|73.1|73.59|73.09|73.61|73.11|73.59|73.09|6
1736765750000|2025-01-13 10:55:50|73.58|73.08|73.58|73.08|73.59|73.09|73.58|73.08|3
1736777100000|2025-01-13 14:05:00|73.08|72.58|73.09|72.59|73.18|72.68|73.08|72.58|9
1736765760000|2025-01-13 10:56:00|73.59|73.09|73.59|73.09|73.6|73.1|73.59|73.09|3
1736777110000|2025-01-13 14:05:10|73.07|72.57|73.07|72.57|73.08|72.58|73.07|72.57|5
1736765770000|2025-01-13 10:56:10|73.63|73.13|73.63|73.13|73.63|73.13|73.63|73.13|1
1736777120000|2025-01-13 14:05:20|73.02|72.52|72.97|72.47|73.02|72.52|72.96|72.46|5
1736765780000|2025-01-13 10:56:20|73.62|73.12|73.62|73.12|73.62|73.12|73.6|73.1|3
1736777140000|2025-01-13 14:05:40|72.92|72.42|72.87|72.37|72.93|72.43|72.87|72.37|16
1736765790000|2025-01-13 10:56:30|73.63|73.13|73.74|73.24|73.74|73.24|73.63|73.13|12
1736777150000|2025-01-13 14:05:50|72.84|72.34|72.83|72.33|72.84|72.34|72.82|72.32|4
1736765800000|2025-01-13 10:56:40|73.75|73.25|73.81|73.31|73.81|73.31|73.75|73.25|7
1736777160000|2025-01-13 14:06:00|72.82|72.32|72.96|72.46|72.96|72.46|72.82|72.32|12
1736765810000|2025-01-13 10:56:50|73.82|73.32|73.77|73.27|73.82|73.32|73.76|73.26|6
1736777170000|2025-01-13 14:06:10|72.97|72.47|72.99|72.49|72.99|72.49|72.96|72.46|11
1736765820000|2025-01-13 10:57:00|73.78|73.28|73.77|73.27|73.82|73.32|73.77|73.27|10
1736777180000|2025-01-13 14:06:20|73|72.5|72.96|72.46|73.06|72.56|72.95|72.45|10
1736777190000|2025-01-13 14:06:30|72.95|72.45|73.01|72.51|73.02|72.52|72.95|72.45|11
1736765830000|2025-01-13 10:57:10|73.76|73.26|73.78|73.28|73.78|73.28|73.76|73.26|5
1736777200000|2025-01-13 14:06:40|73.02|72.52|73.07|72.57|73.08|72.58|73.02|72.52|6
1736765840000|2025-01-13 10:57:20|73.79|73.29|73.86|73.36|73.86|73.36|73.79|73.29|6
1736777210000|2025-01-13 14:06:50|73.06|72.56|73.16|72.66|73.16|72.66|73.06|72.56|7
1736765850000|2025-01-13 10:57:30|73.87|73.37|73.92|73.42|73.95|73.45|73.87|73.37|9
1736777220000|2025-01-13 14:07:00|73.17|72.67|73.08|72.58|73.17|72.67|73.08|72.58|9
1736765860000|2025-01-13 10:57:40|73.93|73.43|73.96|73.46|73.98|73.48|73.93|73.43|7
1736777230000|2025-01-13 14:07:10|73.09|72.59|73.07|72.57|73.16|72.66|73.07|72.57|6
1736765870000|2025-01-13 10:57:50|73.95|73.45|73.98|73.48|73.98|73.48|73.95|73.45|8
1736777240000|2025-01-13 14:07:20|73.08|72.58|73.06|72.56|73.1|72.6|73.06|72.56|10
1736765880000|2025-01-13 10:58:00|73.99|73.49|73.99|73.49|73.99|73.49|73.98|73.48|5
1736777250000|2025-01-13 14:07:30|73.02|72.52|72.99|72.49|73.02|72.52|72.98|72.48|9
1736765890000|2025-01-13 10:58:10|74|73.5|73.98|73.48|74.01|73.51|73.98|73.48|6
1736777260000|2025-01-13 14:07:40|73|72.5|73.06|72.56|73.08|72.58|73|72.5|6
1736765900000|2025-01-13 10:58:20|73.99|73.49|74.05|73.55|74.06|73.56|73.98|73.48|9
1736777270000|2025-01-13 14:07:50|73.05|72.55|73.05|72.55|73.05|72.55|73.05|72.55|1
1736765910000|2025-01-13 10:58:30|74.06|73.56|73.99|73.49|74.06|73.56|73.98|73.48|13
1736777280000|2025-01-13 14:08:00|73.08|72.58|73.15|72.65|73.15|72.65|73.07|72.57|11
1736765920000|2025-01-13 10:58:40|74|73.5|73.98|73.48|74|73.5|73.98|73.48|3
1736777290000|2025-01-13 14:08:10|73.17|72.67|73.18|72.68|73.18|72.68|73.16|72.66|4
1736765930000|2025-01-13 10:58:50|73.97|73.47|73.93|73.43|73.97|73.47|73.92|73.42|7
1736777300000|2025-01-13 14:08:20|73.17|72.67|73.17|72.67|73.17|72.67|73.15|72.65|5
1736765940000|2025-01-13 10:59:00|73.92|73.42|73.87|73.37|73.92|73.42|73.84|73.34|5
1736777310000|2025-01-13 14:08:30|73.15|72.65|73.2|72.7|73.2|72.7|73.15|72.65|5
1736765950000|2025-01-13 10:59:10|73.88|73.38|73.87|73.37|73.88|73.38|73.87|73.37|2
1736777320000|2025-01-13 14:08:40|73.24|72.74|73.25|72.75|73.26|72.76|73.24|72.74|3
1736765970000|2025-01-13 10:59:30|73.86|73.36|73.91|73.41|73.94|73.44|73.86|73.36|9
1736777330000|2025-01-13 14:08:50|73.2|72.7|73.18|72.68|73.2|72.7|73.16|72.66|6
1736765980000|2025-01-13 10:59:40|73.9|73.4|73.88|73.38|73.9|73.4|73.88|73.38|5
1736777340000|2025-01-13 14:09:00|73.17|72.67|73.16|72.66|73.17|72.67|73.16|72.66|2
1736765990000|2025-01-13 10:59:50|73.89|73.39|73.87|73.37|73.89|73.39|73.86|73.36|5
1736777350000|2025-01-13 14:09:10|73.15|72.65|73.16|72.66|73.16|72.66|73.08|72.58|12
1736766000000|2025-01-13 11:00:00|73.88|73.38|73.88|73.38|73.88|73.38|73.82|73.32|11
1736777360000|2025-01-13 14:09:20|73.15|72.65|73.15|72.65|73.15|72.65|73.15|72.65|1
1736766010000|2025-01-13 11:00:10|73.87|73.37|73.84|73.34|73.87|73.37|73.78|73.28|10
1736777370000|2025-01-13 14:09:30|73.09|72.59|73.09|72.59|73.09|72.59|73.07|72.57|10
1736766020000|2025-01-13 11:00:20|73.85|73.35|73.89|73.39|73.9|73.4|73.85|73.35|6
1736777380000|2025-01-13 14:09:40|73.08|72.58|73.13|72.63|73.13|72.63|73.08|72.58|7
1736766030000|2025-01-13 11:00:30|73.9|73.4|73.86|73.36|73.9|73.4|73.86|73.36|5
1736777390000|2025-01-13 14:09:50|73.15|72.65|73.15|72.65|73.16|72.66|73.15|72.65|3
1736766040000|2025-01-13 11:00:40|73.85|73.35|73.78|73.28|73.85|73.35|73.78|73.28|8
1736777400000|2025-01-13 14:10:00|73.17|72.67|73.15|72.65|73.18|72.68|73.15|72.65|9
1736766050000|2025-01-13 11:00:50|73.77|73.27|73.75|73.25|73.77|73.27|73.72|73.22|9
1736777410000|2025-01-13 14:10:10|73.12|72.62|73.06|72.56|73.12|72.62|73.05|72.55|6
1736766060000|2025-01-13 11:01:00|73.76|73.26|73.77|73.27|73.79|73.29|73.76|73.26|8
1736777420000|2025-01-13 14:10:20|73.05|72.55|73.05|72.55|73.05|72.55|73.01|72.51|5
1736766070000|2025-01-13 11:01:10|73.78|73.28|73.85|73.35|73.85|73.35|73.78|73.28|7
1736777430000|2025-01-13 14:10:30|73.06|72.56|73.06|72.56|73.07|72.57|73.06|72.56|3
1736766080000|2025-01-13 11:01:20|73.86|73.36|73.83|73.33|73.86|73.36|73.79|73.29|9
1736777440000|2025-01-13 14:10:40|73.05|72.55|72.98|72.48|73.05|72.55|72.97|72.47|8
1736766090000|2025-01-13 11:01:30|73.84|73.34|73.81|73.31|73.84|73.34|73.79|73.29|11
1736777450000|2025-01-13 14:10:50|72.97|72.47|72.81|72.31|72.99|72.49|72.81|72.31|14
1736777460000|2025-01-13 14:11:00|72.8|72.3|72.76|72.26|72.8|72.3|72.73|72.23|14
1736777470000|2025-01-13 14:11:10|72.77|72.27|72.76|72.26|72.78|72.28|72.75|72.25|7
1736777480000|2025-01-13 14:11:20|72.77|72.27|72.78|72.28|72.8|72.3|72.77|72.27|6
1736777490000|2025-01-13 14:11:30|72.79|72.29|72.81|72.31|72.82|72.32|72.79|72.29|8
1736777520000|2025-01-13 14:12:00|72.77|72.27|72.72|72.22|72.77|72.27|72.68|72.18|14
1736777530000|2025-01-13 14:12:10|72.7|72.2|72.7|72.2|72.7|72.2|72.7|72.2|1
1736777540000|2025-01-13 14:12:20|72.69|72.19|72.75|72.25|72.75|72.25|72.69|72.19|6
1736777550000|2025-01-13 14:12:30|72.78|72.28|72.77|72.27|72.78|72.28|72.77|72.27|2
1736777560000|2025-01-13 14:12:40|72.78|72.28|72.8|72.3|72.8|72.3|72.78|72.28|5
1736777570000|2025-01-13 14:12:50|72.79|72.29|72.77|72.27|72.79|72.29|72.76|72.26|5
1736777580000|2025-01-13 14:13:00|72.78|72.28|72.84|72.34|72.85|72.35|72.78|72.28|7
1736777590000|2025-01-13 14:13:10|72.85|72.35|72.91|72.41|72.91|72.41|72.85|72.35|8
1736777600000|2025-01-13 14:13:20|72.93|72.43|72.96|72.46|72.96|72.46|72.93|72.43|5
1736777610000|2025-01-13 14:13:30|72.95|72.45|72.97|72.47|72.97|72.47|72.94|72.44|5
1736777620000|2025-01-13 14:13:40|72.98|72.48|72.98|72.48|73|72.5|72.98|72.48|4
1736777630000|2025-01-13 14:13:50|72.97|72.47|72.98|72.48|72.98|72.48|72.97|72.47|4
1736777640000|2025-01-13 14:14:00|72.97|72.47|72.98|72.48|72.98|72.48|72.97|72.47|2
1736777650000|2025-01-13 14:14:10|73|72.5|73.01|72.51|73.01|72.51|73|72.5|2
1736777660000|2025-01-13 14:14:20|73.02|72.52|73.04|72.54|73.05|72.55|73.02|72.52|5
1736777690000|2025-01-13 14:14:50|73.01|72.51|73.01|72.51|73.04|72.54|73|72.5|6
1736777700000|2025-01-13 14:15:00|73|72.5|72.97|72.47|73.01|72.51|72.97|72.47|11
1736766100000|2025-01-13 11:01:40|73.77|73.27|73.77|73.27|73.78|73.28|73.76|73.26|4
1736777710000|2025-01-13 14:15:10|72.96|72.46|72.95|72.45|72.97|72.47|72.95|72.45|8
1736766110000|2025-01-13 11:01:50|73.76|73.26|73.76|73.26|73.77|73.27|73.76|73.26|3
1736777720000|2025-01-13 14:15:20|72.96|72.46|73.08|72.58|73.09|72.59|72.96|72.46|19
1736766120000|2025-01-13 11:02:00|73.75|73.25|73.76|73.26|73.77|73.27|73.75|73.25|4
1736777730000|2025-01-13 14:15:30|73.07|72.57|73.09|72.59|73.15|72.65|73.07|72.57|16
1736766130000|2025-01-13 11:02:10|73.77|73.27|73.77|73.27|73.78|73.28|73.77|73.27|3
1736777740000|2025-01-13 14:15:40|73.08|72.58|73.07|72.57|73.1|72.6|73.06|72.56|12
1736766150000|2025-01-13 11:02:30|73.78|73.28|73.87|73.37|73.87|73.37|73.78|73.28|10
1736777750000|2025-01-13 14:15:50|73.08|72.58|73.05|72.55|73.08|72.58|73.04|72.54|14
1736766160000|2025-01-13 11:02:40|73.89|73.39|73.88|73.38|73.89|73.39|73.88|73.38|6
1736777760000|2025-01-13 14:16:00|73.01|72.51|73|72.5|73.04|72.54|73|72.5|7
1736766170000|2025-01-13 11:02:50|73.87|73.37|73.84|73.34|73.88|73.38|73.83|73.33|10
1736777770000|2025-01-13 14:16:10|73.01|72.51|72.96|72.46|73.01|72.51|72.94|72.44|10
1736766180000|2025-01-13 11:03:00|73.85|73.35|73.79|73.29|73.86|73.36|73.79|73.29|8
1736777780000|2025-01-13 14:16:20|72.97|72.47|72.99|72.49|73|72.5|72.95|72.45|14
1736766190000|2025-01-13 11:03:10|73.78|73.28|73.82|73.32|73.82|73.32|73.78|73.28|4
1736777790000|2025-01-13 14:16:30|72.98|72.48|72.98|72.48|72.99|72.49|72.96|72.46|8
1736766200000|2025-01-13 11:03:20|73.83|73.33|73.89|73.39|73.89|73.39|73.83|73.33|10
1736777800000|2025-01-13 14:16:40|72.96|72.46|72.9|72.4|72.97|72.47|72.89|72.39|14
1736766210000|2025-01-13 11:03:30|73.88|73.38|73.94|73.44|73.94|73.44|73.88|73.38|7
1736777810000|2025-01-13 14:16:50|72.89|72.39|72.95|72.45|72.96|72.46|72.89|72.39|8
1736766220000|2025-01-13 11:03:40|73.95|73.45|73.93|73.43|73.96|73.46|73.93|73.43|7
1736777820000|2025-01-13 14:17:00|72.94|72.44|72.99|72.49|73|72.5|72.94|72.44|11
1736766230000|2025-01-13 11:03:50|73.94|73.44|73.94|73.44|73.96|73.46|73.93|73.43|7
1736777830000|2025-01-13 14:17:10|73|72.5|73|72.5|73|72.5|73|72.5|1
1736766240000|2025-01-13 11:04:00|73.95|73.45|73.92|73.42|73.95|73.45|73.88|73.38|13
1736777840000|2025-01-13 14:17:20|72.99|72.49|72.99|72.49|73|72.5|72.98|72.48|7
1736777850000|2025-01-13 14:17:30|72.98|72.48|72.98|72.48|73.01|72.51|72.98|72.48|13
1736766250000|2025-01-13 11:04:10|73.93|73.43|73.94|73.44|73.95|73.45|73.93|73.43|6
1736777860000|2025-01-13 14:17:40|72.99|72.49|73.01|72.51|73.01|72.51|72.96|72.46|8
1736766260000|2025-01-13 11:04:20|73.95|73.45|73.87|73.37|73.95|73.45|73.87|73.37|9
1736777870000|2025-01-13 14:17:50|73|72.5|73|72.5|73.01|72.51|73|72.5|5
1736766280000|2025-01-13 11:04:40|73.88|73.38|73.93|73.43|73.93|73.43|73.88|73.38|6
1736777880000|2025-01-13 14:18:00|73.03|72.53|73.02|72.52|73.07|72.57|73|72.5|14
1736766290000|2025-01-13 11:04:50|73.94|73.44|73.92|73.42|73.94|73.44|73.89|73.39|9
1736777890000|2025-01-13 14:18:10|73.03|72.53|72.98|72.48|73.05|72.55|72.98|72.48|5
1736766300000|2025-01-13 11:05:00|73.93|73.43|73.95|73.45|73.97|73.47|73.93|73.43|9
1736777900000|2025-01-13 14:18:20|73|72.5|73.01|72.51|73.03|72.53|72.99|72.49|9
1736766310000|2025-01-13 11:05:10|73.96|73.46|73.97|73.47|73.97|73.47|73.95|73.45|4
1736777910000|2025-01-13 14:18:30|73|72.5|72.98|72.48|73.01|72.51|72.98|72.48|7
1736766320000|2025-01-13 11:05:20|73.98|73.48|73.98|73.48|74.02|73.52|73.97|73.47|8
1736777920000|2025-01-13 14:18:40|72.97|72.47|72.96|72.46|72.97|72.47|72.91|72.41|10
1736766330000|2025-01-13 11:05:30|73.99|73.49|73.95|73.45|73.99|73.49|73.94|73.44|7
1736777930000|2025-01-13 14:18:50|72.98|72.48|73.05|72.55|73.06|72.56|72.94|72.44|13
1736766340000|2025-01-13 11:05:40|73.94|73.44|73.89|73.39|73.94|73.44|73.88|73.38|6
1736777940000|2025-01-13 14:19:00|73.04|72.54|73.07|72.57|73.08|72.58|73.01|72.51|13
1736766350000|2025-01-13 11:05:50|73.9|73.4|73.88|73.38|73.9|73.4|73.88|73.38|3
1736777950000|2025-01-13 14:19:10|73.06|72.56|73.07|72.57|73.07|72.57|73.05|72.55|6
1736766360000|2025-01-13 11:06:00|73.89|73.39|73.93|73.43|73.93|73.43|73.88|73.38|11
1736777960000|2025-01-13 14:19:20|73.08|72.58|73.05|72.55|73.11|72.61|73.01|72.51|21
1736766370000|2025-01-13 11:06:10|73.92|73.42|73.89|73.39|73.92|73.42|73.89|73.39|3
1736777970000|2025-01-13 14:19:30|73.08|72.58|73.02|72.52|73.08|72.58|73.02|72.52|8
1736766380000|2025-01-13 11:06:20|73.91|73.41|73.86|73.36|73.91|73.41|73.86|73.36|7
1736777980000|2025-01-13 14:19:40|73.01|72.51|73|72.5|73.01|72.51|72.99|72.49|4
1736766390000|2025-01-13 11:06:30|73.85|73.35|73.84|73.34|73.86|73.36|73.84|73.34|6
1736777990000|2025-01-13 14:19:50|72.99|72.49|72.98|72.48|72.99|72.49|72.98|72.48|2
1736766400000|2025-01-13 11:06:40|73.83|73.33|73.74|73.24|73.83|73.33|73.74|73.24|8
1736778000000|2025-01-13 14:20:00|72.99|72.49|73.01|72.51|73.01|72.51|72.98|72.48|7
1736766410000|2025-01-13 11:06:50|73.76|73.26|73.75|73.25|73.76|73.26|73.75|73.25|8
1736778010000|2025-01-13 14:20:10|73|72.5|73.07|72.57|73.08|72.58|72.99|72.49|10
1736766420000|2025-01-13 11:07:00|73.76|73.26|73.78|73.28|73.78|73.28|73.76|73.26|5
1736778020000|2025-01-13 14:20:20|73.08|72.58|73.01|72.51|73.1|72.6|73.01|72.51|11
1736766430000|2025-01-13 11:07:10|73.79|73.29|73.79|73.29|73.81|73.31|73.79|73.29|5
1736778030000|2025-01-13 14:20:30|73|72.5|73.06|72.56|73.07|72.57|72.98|72.48|10
1736766440000|2025-01-13 11:07:20|73.8|73.3|73.79|73.29|73.83|73.33|73.78|73.28|9
1736778040000|2025-01-13 14:20:40|73.05|72.55|73.1|72.6|73.1|72.6|73.04|72.54|10
1736766450000|2025-01-13 11:07:30|73.8|73.3|73.8|73.3|73.8|73.3|73.79|73.29|3
1736778050000|2025-01-13 14:20:50|73.14|72.64|73.17|72.67|73.17|72.67|73.14|72.64|8
1736766460000|2025-01-13 11:07:40|73.81|73.31|73.82|73.32|73.83|73.33|73.8|73.3|10
1736778060000|2025-01-13 14:21:00|73.18|72.68|73.09|72.59|73.18|72.68|73.09|72.59|8
1736766470000|2025-01-13 11:07:50|73.83|73.33|73.82|73.32|73.83|73.33|73.82|73.32|8
1736778070000|2025-01-13 14:21:10|73.07|72.57|73|72.5|73.07|72.57|73|72.5|12
1736766480000|2025-01-13 11:08:00|73.83|73.33|73.82|73.32|73.83|73.33|73.79|73.29|9
1736778080000|2025-01-13 14:21:20|72.99|72.49|73.01|72.51|73.01|72.51|72.99|72.49|3
1736766490000|2025-01-13 11:08:10|73.81|73.31|73.81|73.31|73.83|73.33|73.78|73.28|13
1736778090000|2025-01-13 14:21:30|73|72.5|72.98|72.48|73.03|72.53|72.98|72.48|9
1736766500000|2025-01-13 11:08:20|73.79|73.29|73.79|73.29|73.79|73.29|73.79|73.29|1
1736778100000|2025-01-13 14:21:40|72.97|72.47|72.9|72.4|72.98|72.48|72.9|72.4|7
1736766510000|2025-01-13 11:08:30|73.78|73.28|73.76|73.26|73.78|73.28|73.75|73.25|5
1736778110000|2025-01-13 14:21:50|72.91|72.41|72.9|72.4|72.92|72.42|72.89|72.39|10
1736766520000|2025-01-13 11:08:40|73.77|73.27|73.79|73.29|73.79|73.29|73.77|73.27|3
1736778120000|2025-01-13 14:22:00|72.91|72.41|72.95|72.45|72.98|72.48|72.91|72.41|9
1736766530000|2025-01-13 11:08:50|73.78|73.28|73.77|73.27|73.78|73.28|73.76|73.26|4
1736778130000|2025-01-13 14:22:10|72.96|72.46|72.99|72.49|73|72.5|72.94|72.44|10
1736766540000|2025-01-13 11:09:00|73.76|73.26|73.78|73.28|73.78|73.28|73.76|73.26|4
1736778140000|2025-01-13 14:22:20|73.01|72.51|73.07|72.57|73.07|72.57|73.01|72.51|5
1736766550000|2025-01-13 11:09:10|73.79|73.29|73.78|73.28|73.79|73.29|73.78|73.28|4
1736778150000|2025-01-13 14:22:30|73.06|72.56|73.01|72.51|73.06|72.56|73.01|72.51|8
1736766560000|2025-01-13 11:09:20|73.79|73.29|73.77|73.27|73.79|73.29|73.76|73.26|5
1736778160000|2025-01-13 14:22:40|73|72.5|72.97|72.47|73|72.5|72.97|72.47|4
1736766570000|2025-01-13 11:09:30|73.76|73.26|73.75|73.25|73.76|73.26|73.75|73.25|2
1736778170000|2025-01-13 14:22:50|72.98|72.48|72.96|72.46|72.98|72.48|72.96|72.46|5
1736766580000|2025-01-13 11:09:40|73.68|73.18|73.65|73.15|73.69|73.19|73.65|73.15|10
1736778180000|2025-01-13 14:23:00|72.95|72.45|72.92|72.42|72.97|72.47|72.92|72.42|11
1736766590000|2025-01-13 11:09:50|73.64|73.14|73.58|73.08|73.64|73.14|73.57|73.07|6
1736778190000|2025-01-13 14:23:10|72.93|72.43|72.94|72.44|72.96|72.46|72.92|72.42|10
1736766600000|2025-01-13 11:10:00|73.59|73.09|73.65|73.15|73.65|73.15|73.58|73.08|10
1736778200000|2025-01-13 14:23:20|72.95|72.45|72.94|72.44|72.95|72.45|72.91|72.41|10
1736766610000|2025-01-13 11:10:10|73.66|73.16|73.62|73.12|73.68|73.18|73.62|73.12|13
1736778210000|2025-01-13 14:23:30|72.93|72.43|72.96|72.46|72.96|72.46|72.91|72.41|10
1736766620000|2025-01-13 11:10:20|73.61|73.11|73.63|73.13|73.63|73.13|73.61|73.11|9
1736778220000|2025-01-13 14:23:40|72.97|72.47|72.94|72.44|72.97|72.47|72.93|72.43|5
1736766630000|2025-01-13 11:10:30|73.62|73.12|73.58|73.08|73.63|73.13|73.58|73.08|12
1736778230000|2025-01-13 14:23:50|72.95|72.45|73.01|72.51|73.01|72.51|72.94|72.44|9
1736766640000|2025-01-13 11:10:40|73.57|73.07|73.55|73.05|73.58|73.08|73.55|73.05|5
1736778240000|2025-01-13 14:24:00|73.03|72.53|73.1|72.6|73.1|72.6|73.01|72.51|12
1736766650000|2025-01-13 11:10:50|73.56|73.06|73.54|73.04|73.58|73.08|73.54|73.04|9
1736778250000|2025-01-13 14:24:10|73.11|72.61|73.1|72.6|73.14|72.64|73.09|72.59|9
1736766660000|2025-01-13 11:11:00|73.55|73.05|73.57|73.07|73.57|73.07|73.53|73.03|9
1736778260000|2025-01-13 14:24:20|73.11|72.61|73.06|72.56|73.11|72.61|73.06|72.56|6
1736766670000|2025-01-13 11:11:10|73.56|73.06|73.54|73.04|73.56|73.06|73.53|73.03|7
1736778280000|2025-01-13 14:24:40|73.03|72.53|73.02|72.52|73.05|72.55|73.01|72.51|8
1736766680000|2025-01-13 11:11:20|73.53|73.03|73.54|73.04|73.54|73.04|73.51|73.01|7
1736778290000|2025-01-13 14:24:50|73.01|72.51|72.91|72.41|73.01|72.51|72.91|72.41|7
1736766690000|2025-01-13 11:11:30|73.55|73.05|73.52|73.02|73.55|73.05|73.45|72.95|7
1736778300000|2025-01-13 14:25:00|72.92|72.42|72.97|72.47|72.97|72.47|72.91|72.41|15
1736766700000|2025-01-13 11:11:40|73.51|73.01|73.47|72.97|73.51|73.01|73.47|72.97|6
1736778310000|2025-01-13 14:25:10|72.98|72.48|72.97|72.47|72.98|72.48|72.96|72.46|9
1736766710000|2025-01-13 11:11:50|73.48|72.98|73.46|72.96|73.5|73|73.46|72.96|5
1736778320000|2025-01-13 14:25:20|72.98|72.48|73|72.5|73|72.5|72.97|72.47|7
1736766720000|2025-01-13 11:12:00|73.48|72.98|73.52|73.02|73.52|73.02|73.47|72.97|11
1736778330000|2025-01-13 14:25:30|72.99|72.49|72.99|72.49|72.99|72.49|72.98|72.48|5
1736766730000|2025-01-13 11:12:10|73.53|73.03|73.58|73.08|73.58|73.08|73.53|73.03|6
1736778340000|2025-01-13 14:25:40|72.98|72.48|72.96|72.46|72.98|72.48|72.93|72.43|7
1736766740000|2025-01-13 11:12:20|73.6|73.1|73.63|73.13|73.63|73.13|73.58|73.08|13
1736778350000|2025-01-13 14:25:50|72.95|72.45|72.91|72.41|72.95|72.45|72.91|72.41|4
1736766750000|2025-01-13 11:12:30|73.6|73.1|73.59|73.09|73.6|73.1|73.58|73.08|6
1736778360000|2025-01-13 14:26:00|72.9|72.4|72.88|72.38|72.9|72.4|72.87|72.37|5
1736766760000|2025-01-13 11:12:40|73.6|73.1|73.58|73.08|73.61|73.11|73.58|73.08|4
1736778370000|2025-01-13 14:26:10|72.87|72.37|72.85|72.35|72.87|72.37|72.85|72.35|3
1736766770000|2025-01-13 11:12:50|73.57|73.07|73.57|73.07|73.57|73.07|73.57|73.07|1
1736778380000|2025-01-13 14:26:20|72.84|72.34|72.88|72.38|72.88|72.38|72.84|72.34|6
1736766780000|2025-01-13 11:13:00|73.55|73.05|73.54|73.04|73.56|73.06|73.53|73.03|8
1736778390000|2025-01-13 14:26:30|72.87|72.37|72.86|72.36|72.88|72.38|72.85|72.35|7
1736766790000|2025-01-13 11:13:10|73.55|73.05|73.52|73.02|73.56|73.06|73.52|73.02|9
1736778400000|2025-01-13 14:26:40|72.85|72.35|72.87|72.37|72.87|72.37|72.82|72.32|7
1736766810000|2025-01-13 11:13:30|73.51|73.01|73.48|72.98|73.51|73.01|73.48|72.98|2
1736778410000|2025-01-13 14:26:50|72.86|72.36|72.8|72.3|72.86|72.36|72.8|72.3|7
1736766820000|2025-01-13 11:13:40|73.47|72.97|73.47|72.97|73.48|72.98|73.47|72.97|3
1736778420000|2025-01-13 14:27:00|72.81|72.31|72.78|72.28|72.81|72.31|72.74|72.24|7
1736766830000|2025-01-13 11:13:50|73.48|72.98|73.51|73.01|73.51|73.01|73.48|72.98|2
1736778430000|2025-01-13 14:27:10|72.79|72.29|72.79|72.29|72.81|72.31|72.78|72.28|6
1736766840000|2025-01-13 11:14:00|73.52|73.02|73.52|73.02|73.53|73.03|73.52|73.02|3
1736778440000|2025-01-13 14:27:20|72.8|72.3|72.87|72.37|72.88|72.38|72.8|72.3|11
1736766850000|2025-01-13 11:14:10|73.53|73.03|73.57|73.07|73.61|73.11|73.53|73.03|8
1736778450000|2025-01-13 14:27:30|72.86|72.36|72.87|72.37|72.87|72.37|72.86|72.36|6
1736766860000|2025-01-13 11:14:20|73.58|73.08|73.53|73.03|73.59|73.09|73.53|73.03|8
1736778460000|2025-01-13 14:27:40|72.89|72.39|72.87|72.37|72.89|72.39|72.87|72.37|15
1736766870000|2025-01-13 11:14:30|73.54|73.04|73.57|73.07|73.57|73.07|73.54|73.04|6
1736778470000|2025-01-13 14:27:50|72.88|72.38|72.9|72.4|72.9|72.4|72.88|72.38|7
1736766880000|2025-01-13 11:14:40|73.55|73.05|73.55|73.05|73.56|73.06|73.55|73.05|5
1736778480000|2025-01-13 14:28:00|72.89|72.39|72.83|72.33|72.89|72.39|72.81|72.31|11
1736766890000|2025-01-13 11:14:50|73.56|73.06|73.55|73.05|73.58|73.08|73.55|73.05|8
1736778490000|2025-01-13 14:28:10|72.82|72.32|72.8|72.3|72.85|72.35|72.8|72.3|14
1736766900000|2025-01-13 11:15:00|73.56|73.06|73.57|73.07|73.57|73.07|73.55|73.05|5
1736778500000|2025-01-13 14:28:20|72.81|72.31|72.79|72.29|72.81|72.31|72.78|72.28|5
1736766920000|2025-01-13 11:15:20|73.56|73.06|73.61|73.11|73.62|73.12|73.56|73.06|7
1736778510000|2025-01-13 14:28:30|72.8|72.3|72.81|72.31|72.82|72.32|72.8|72.3|6
1736766930000|2025-01-13 11:15:30|73.6|73.1|73.55|73.05|73.6|73.1|73.53|73.03|7
1736778520000|2025-01-13 14:28:40|72.8|72.3|72.81|72.31|72.81|72.31|72.8|72.3|4
1736766940000|2025-01-13 11:15:40|73.56|73.06|73.56|73.06|73.56|73.06|73.56|73.06|1
1736778530000|2025-01-13 14:28:50|72.82|72.32|72.83|72.33|72.86|72.36|72.82|72.32|10
1736766950000|2025-01-13 11:15:50|73.55|73.05|73.52|73.02|73.57|73.07|73.52|73.02|8
1736778540000|2025-01-13 14:29:00|72.84|72.34|72.88|72.38|72.88|72.38|72.82|72.32|9
1736766960000|2025-01-13 11:16:00|73.51|73.01|73.57|73.07|73.57|73.07|73.51|73.01|6
1736778550000|2025-01-13 14:29:10|72.89|72.39|72.96|72.46|72.96|72.46|72.89|72.39|7
1736766970000|2025-01-13 11:16:10|73.56|73.06|73.54|73.04|73.56|73.06|73.54|73.04|3
1736778560000|2025-01-13 14:29:20|72.97|72.47|73|72.5|73|72.5|72.97|72.47|3
1736766980000|2025-01-13 11:16:20|73.55|73.05|73.57|73.07|73.57|73.07|73.55|73.05|5
1736778570000|2025-01-13 14:29:30|73.01|72.51|73.02|72.52|73.05|72.55|73.01|72.51|7
1736766990000|2025-01-13 11:16:30|73.56|73.06|73.56|73.06|73.56|73.06|73.56|73.06|1
1736778580000|2025-01-13 14:29:40|73.01|72.51|73|72.5|73.01|72.51|73|72.5|6
1736767000000|2025-01-13 11:16:40|73.55|73.05|73.62|73.12|73.62|73.12|73.55|73.05|5
1736778600000|2025-01-13 14:30:00|72.99|72.49|72.89|72.39|72.99|72.49|72.88|72.38|14
1736767010000|2025-01-13 11:16:50|73.63|73.13|73.65|73.15|73.65|73.15|73.63|73.13|3
1736778610000|2025-01-13 14:30:10|72.9|72.4|72.94|72.44|72.99|72.49|72.9|72.4|13
1736767020000|2025-01-13 11:17:00|73.66|73.16|73.71|73.21|73.73|73.23|73.66|73.16|15
1736778620000|2025-01-13 14:30:20|72.93|72.43|72.99|72.49|72.99|72.49|72.89|72.39|18
1736767030000|2025-01-13 11:17:10|73.72|73.22|73.63|73.13|73.72|73.22|73.63|73.13|6
1736778630000|2025-01-13 14:30:30|73.01|72.51|73.03|72.53|73.03|72.53|72.98|72.48|10
1736767040000|2025-01-13 11:17:20|73.62|73.12|73.59|73.09|73.62|73.12|73.58|73.08|6
1736778640000|2025-01-13 14:30:40|73.04|72.54|73.05|72.55|73.05|72.55|72.99|72.49|11
1736767050000|2025-01-13 11:17:30|73.58|73.08|73.56|73.06|73.58|73.08|73.55|73.05|5
1736778650000|2025-01-13 14:30:50|73.06|72.56|73.01|72.51|73.06|72.56|73|72.5|15
1736767060000|2025-01-13 11:17:40|73.57|73.07|73.57|73.07|73.59|73.09|73.57|73.07|3
1736778660000|2025-01-13 14:31:00|73.02|72.52|72.99|72.49|73.06|72.56|72.99|72.49|17
1736767070000|2025-01-13 11:17:50|73.56|73.06|73.56|73.06|73.57|73.07|73.55|73.05|7
1736778670000|2025-01-13 14:31:10|72.98|72.48|72.98|72.48|72.98|72.48|72.96|72.46|12
1736767080000|2025-01-13 11:18:00|73.55|73.05|73.55|73.05|73.55|73.05|73.51|73.01|9
1736778680000|2025-01-13 14:31:20|72.97|72.47|72.92|72.42|72.97|72.47|72.91|72.41|18
1736767090000|2025-01-13 11:18:10|73.54|73.04|73.54|73.04|73.54|73.04|73.53|73.03|3
1736778690000|2025-01-13 14:31:30|72.91|72.41|72.86|72.36|72.91|72.41|72.84|72.34|15
1736767100000|2025-01-13 11:18:20|73.55|73.05|73.62|73.12|73.62|73.12|73.55|73.05|11
1736778700000|2025-01-13 14:31:40|72.85|72.35|72.78|72.28|72.85|72.35|72.78|72.28|6
1736767110000|2025-01-13 11:18:30|73.63|73.13|73.64|73.14|73.66|73.16|73.63|73.13|8
1736778710000|2025-01-13 14:31:50|72.77|72.27|72.79|72.29|72.81|72.31|72.76|72.26|8
1736767120000|2025-01-13 11:18:40|73.65|73.15|73.72|73.22|73.72|73.22|73.65|73.15|8
1736778720000|2025-01-13 14:32:00|72.8|72.3|72.94|72.44|72.97|72.47|72.8|72.3|16
1736767130000|2025-01-13 11:18:50|73.73|73.23|73.72|73.22|73.73|73.23|73.72|73.22|4
1736778730000|2025-01-13 14:32:10|72.92|72.42|72.91|72.41|72.92|72.42|72.89|72.39|7
1736767140000|2025-01-13 11:19:00|73.71|73.21|73.7|73.2|73.71|73.21|73.7|73.2|2
1736778740000|2025-01-13 14:32:20|72.9|72.4|72.95|72.45|72.99|72.49|72.9|72.4|16
1736778750000|2025-01-13 14:32:30|72.94|72.44|72.84|72.34|72.95|72.45|72.84|72.34|14
1736767150000|2025-01-13 11:19:10|73.71|73.21|73.66|73.16|73.71|73.21|73.66|73.16|4
1736778760000|2025-01-13 14:32:40|72.85|72.35|72.87|72.37|72.87|72.37|72.82|72.32|10
1736767160000|2025-01-13 11:19:20|73.67|73.17|73.62|73.12|73.67|73.17|73.61|73.11|7
1736778770000|2025-01-13 14:32:50|72.88|72.38|72.81|72.31|72.9|72.4|72.81|72.31|11
1736767170000|2025-01-13 11:19:30|73.63|73.13|73.63|73.13|73.63|73.13|73.63|73.13|1
1736778780000|2025-01-13 14:33:00|72.8|72.3|72.69|72.19|72.8|72.3|72.69|72.19|14
1736767180000|2025-01-13 11:19:40|73.62|73.12|73.63|73.13|73.63|73.13|73.62|73.12|2
1736778790000|2025-01-13 14:33:10|72.68|72.18|72.61|72.11|72.69|72.19|72.59|72.09|21
1736767190000|2025-01-13 11:19:50|73.64|73.14|73.62|73.12|73.64|73.14|73.61|73.11|7
1736778800000|2025-01-13 14:33:20|72.62|72.12|72.59|72.09|72.62|72.12|72.59|72.09|4
1736767210000|2025-01-13 11:20:10|73.63|73.13|73.67|73.17|73.71|73.21|73.63|73.13|15
1736778810000|2025-01-13 14:33:30|72.49|71.99|72.42|71.92|72.52|72.02|72.41|71.91|16
1736767220000|2025-01-13 11:20:20|73.66|73.16|73.64|73.14|73.66|73.16|73.64|73.14|5
1736778820000|2025-01-13 14:33:40|72.4|71.9|72.38|71.88|72.47|71.97|72.38|71.88|19
1736767230000|2025-01-13 11:20:30|73.65|73.15|73.57|73.07|73.65|73.15|73.57|73.07|7
1736778830000|2025-01-13 14:33:50|72.37|71.87|72.19|71.69|72.38|71.88|72.19|71.69|17
1736767240000|2025-01-13 11:20:40|73.59|73.09|73.62|73.12|73.62|73.12|73.58|73.08|9
1736778840000|2025-01-13 14:34:00|72.2|71.7|72.23|71.73|72.23|71.73|72.11|71.61|22
1736767250000|2025-01-13 11:20:50|73.63|73.13|73.63|73.13|73.64|73.14|73.63|73.13|3
1736778850000|2025-01-13 14:34:10|72.24|71.74|72.02|71.52|72.28|71.78|72.02|71.52|23
1736767260000|2025-01-13 11:21:00|73.64|73.14|73.65|73.15|73.67|73.17|73.64|73.14|8
1736778860000|2025-01-13 14:34:20|72.01|71.51|72.19|71.69|72.19|71.69|71.88|71.38|21
1736767270000|2025-01-13 11:21:10|73.66|73.16|73.72|73.22|73.72|73.22|73.65|73.15|10
1736778870000|2025-01-13 14:34:30|72.16|71.66|72.05|71.55|72.18|71.68|71.92|71.42|24
1736767280000|2025-01-13 11:21:20|73.73|73.23|73.76|73.26|73.76|73.26|73.73|73.23|8
1736778880000|2025-01-13 14:34:40|72.04|71.54|71.65|71.15|72.04|71.54|71.65|71.15|26
1736767290000|2025-01-13 11:21:30|73.77|73.27|73.78|73.28|73.78|73.28|73.77|73.27|4
1736778890000|2025-01-13 14:34:50|71.58|71.08|71.63|71.13|71.79|71.29|71.49|70.99|30
1736767300000|2025-01-13 11:21:40|73.77|73.27|73.74|73.24|73.77|73.27|73.74|73.24|4
1736767310000|2025-01-13 11:21:50|73.73|73.23|73.74|73.24|73.74|73.24|73.71|73.21|5
1736778900000|2025-01-13 14:35:00|71.74|71.24|72.02|71.52|72.04|71.54|71.73|71.23|27
1736767320000|2025-01-13 11:22:00|73.75|73.25|73.74|73.24|73.75|73.25|73.72|73.22|8
1736778910000|2025-01-13 14:35:10|72|71.5|71.9|71.4|72|71.5|71.8|71.3|25
1736767330000|2025-01-13 11:22:10|73.75|73.25|73.76|73.26|73.76|73.26|73.75|73.25|4
1736778920000|2025-01-13 14:35:20|71.91|71.41|72|71.5|72.09|71.59|71.91|71.41|23
1736767340000|2025-01-13 11:22:20|73.77|73.27|73.83|73.33|73.83|73.33|73.77|73.27|2
1736778930000|2025-01-13 14:35:30|72.01|71.51|72.05|71.55|72.12|71.62|72.01|71.51|29
1736767350000|2025-01-13 11:22:30|73.82|73.32|73.87|73.37|73.87|73.37|73.82|73.32|6
1736778940000|2025-01-13 14:35:40|72.13|71.63|71.83|71.33|72.15|71.65|71.83|71.33|24
1736767360000|2025-01-13 11:22:40|73.88|73.38|73.91|73.41|73.92|73.42|73.88|73.38|4
1736778950000|2025-01-13 14:35:50|71.79|71.29|71.2|70.7|71.79|71.29|71.2|70.7|33
1736767370000|2025-01-13 11:22:50|73.88|73.38|73.89|73.39|73.89|73.39|73.88|73.38|6
1736778960000|2025-01-13 14:36:00|71.21|70.71|71.59|71.09|71.59|71.09|71.2|70.7|24
1736767380000|2025-01-13 11:23:00|73.9|73.4|73.91|73.41|73.92|73.42|73.9|73.4|4
1736778970000|2025-01-13 14:36:10|71.56|71.06|71.92|71.42|71.92|71.42|71.52|71.02|23
1736767390000|2025-01-13 11:23:10|73.92|73.42|73.9|73.4|73.94|73.44|73.9|73.4|9
1736778980000|2025-01-13 14:36:20|71.94|71.44|72.21|71.71|72.22|71.72|71.94|71.44|26
1736767400000|2025-01-13 11:23:20|73.91|73.41|73.91|73.41|73.91|73.41|73.91|73.41|1
1736778990000|2025-01-13 14:36:30|72.22|71.72|72.29|71.79|72.29|71.79|72.17|71.67|21
1736767420000|2025-01-13 11:23:40|73.9|73.4|73.9|73.4|73.9|73.4|73.9|73.4|1
1736779000000|2025-01-13 14:36:40|72.3|71.8|72.37|71.87|72.41|71.91|72.3|71.8|19
1736767430000|2025-01-13 11:23:50|73.91|73.41|73.88|73.38|73.91|73.41|73.88|73.38|4
1736779020000|2025-01-13 14:37:00|72.38|71.88|72.15|71.65|72.39|71.89|72.14|71.64|12
1736767440000|2025-01-13 11:24:00|73.87|73.37|73.84|73.34|73.87|73.37|73.84|73.34|6
1736779030000|2025-01-13 14:37:10|72.2|71.7|72.39|71.89|72.39|71.89|72.17|71.67|22
1736767450000|2025-01-13 11:24:10|73.83|73.33|73.82|73.32|73.83|73.33|73.82|73.32|4
1736779040000|2025-01-13 14:37:20|72.4|71.9|72.51|72.01|72.51|72.01|72.4|71.9|14
1736767460000|2025-01-13 11:24:20|73.83|73.33|73.83|73.33|73.83|73.33|73.82|73.32|3
1736779050000|2025-01-13 14:37:30|72.52|72.02|72.62|72.12|72.63|72.13|72.52|72.02|14
1736767470000|2025-01-13 11:24:30|73.82|73.32|73.85|73.35|73.85|73.35|73.82|73.32|6
1736779060000|2025-01-13 14:37:40|72.6|72.1|72.6|72.1|72.64|72.14|72.59|72.09|13
1736767480000|2025-01-13 11:24:40|73.84|73.34|73.82|73.32|73.86|73.36|73.82|73.32|7
1736779070000|2025-01-13 14:37:50|72.59|72.09|72.54|72.04|72.6|72.1|72.5|72|12
1736767490000|2025-01-13 11:24:50|73.81|73.31|73.76|73.26|73.82|73.32|73.75|73.25|6
1736779080000|2025-01-13 14:38:00|72.53|72.03|72.52|72.02|72.58|72.08|72.49|71.99|17
1736767500000|2025-01-13 11:25:00|73.77|73.27|73.77|73.27|73.81|73.31|73.77|73.27|7
1736779090000|2025-01-13 14:38:10|72.51|72.01|72.73|72.23|72.76|72.26|72.49|71.99|26
1736767510000|2025-01-13 11:25:10|73.78|73.28|73.86|73.36|73.87|73.37|73.78|73.28|10
1736779100000|2025-01-13 14:38:20|72.72|72.22|72.81|72.31|72.81|72.31|72.71|72.21|25
1736767520000|2025-01-13 11:25:20|73.85|73.35|73.78|73.28|73.85|73.35|73.78|73.28|7
1736779110000|2025-01-13 14:38:30|72.8|72.3|72.81|72.31|72.81|72.31|72.77|72.27|14
1736767530000|2025-01-13 11:25:30|73.77|73.27|73.78|73.28|73.78|73.28|73.77|73.27|6
1736779120000|2025-01-13 14:38:40|72.82|72.32|73.01|72.51|73.03|72.53|72.82|72.32|19
1736767540000|2025-01-13 11:25:40|73.79|73.29|73.73|73.23|73.81|73.31|73.73|73.23|9
1736779130000|2025-01-13 14:38:50|73|72.5|73.12|72.62|73.13|72.63|73|72.5|19
1736767550000|2025-01-13 11:25:50|73.74|73.24|73.77|73.27|73.77|73.27|73.74|73.24|6
1736779140000|2025-01-13 14:39:00|73.15|72.65|73.27|72.77|73.32|72.82|73.15|72.65|30
1736767560000|2025-01-13 11:26:00|73.76|73.26|73.69|73.19|73.76|73.26|73.69|73.19|7
1736779150000|2025-01-13 14:39:10|73.22|72.72|73.2|72.7|73.28|72.78|73.19|72.69|22
1736767570000|2025-01-13 11:26:10|73.72|73.22|73.72|73.22|73.72|73.22|73.72|73.22|1
1736779160000|2025-01-13 14:39:20|73.19|72.69|73.37|72.87|73.37|72.87|73.14|72.64|24
1736767580000|2025-01-13 11:26:20|73.73|73.23|73.74|73.24|73.74|73.24|73.73|73.23|2
1736779170000|2025-01-13 14:39:30|73.33|72.83|73.21|72.71|73.34|72.84|73.21|72.71|18
1736767590000|2025-01-13 11:26:30|73.75|73.25|73.7|73.2|73.75|73.25|73.7|73.2|6
1736779180000|2025-01-13 14:39:40|73.18|72.68|73.08|72.58|73.18|72.68|73.08|72.58|18
1736767600000|2025-01-13 11:26:40|73.69|73.19|73.67|73.17|73.69|73.19|73.67|73.17|3
1736779190000|2025-01-13 14:39:50|73.07|72.57|73.07|72.57|73.09|72.59|73.01|72.51|20
1736767610000|2025-01-13 11:26:50|73.68|73.18|73.68|73.18|73.68|73.18|73.68|73.18|1
1736767620000|2025-01-13 11:27:00|73.67|73.17|73.68|73.18|73.71|73.21|73.67|73.17|8
1736779200000|2025-01-13 14:40:00|73.08|72.58|73.11|72.61|73.11|72.61|73|72.5|25
1736779210000|2025-01-13 14:40:10|73.13|72.63|73.15|72.65|73.17|72.67|73.08|72.58|27
1736767630000|2025-01-13 11:27:10|73.69|73.19|73.66|73.16|73.71|73.21|73.66|73.16|7
1736779220000|2025-01-13 14:40:20|73.17|72.67|73.38|72.88|73.4|72.9|73.17|72.67|25
1736767650000|2025-01-13 11:27:30|73.65|73.15|73.62|73.12|73.65|73.15|73.61|73.11|5
1736779230000|2025-01-13 14:40:30|73.37|72.87|73.61|73.11|73.61|73.11|73.36|72.86|19
1736767660000|2025-01-13 11:27:40|73.61|73.11|73.61|73.11|73.61|73.11|73.61|73.11|1
1736779240000|2025-01-13 14:40:40|73.63|73.13|73.61|73.11|73.71|73.21|73.59|73.09|23
1736767670000|2025-01-13 11:27:50|73.62|73.12|73.59|73.09|73.62|73.12|73.59|73.09|5
1736779250000|2025-01-13 14:40:50|73.62|73.12|73.46|72.96|73.62|73.12|73.42|72.92|26
1736767680000|2025-01-13 11:28:00|73.58|73.08|73.61|73.11|73.61|73.11|73.58|73.08|3
1736779260000|2025-01-13 14:41:00|73.48|72.98|73.57|73.07|73.59|73.09|73.48|72.98|29
1736767690000|2025-01-13 11:28:10|73.62|73.12|73.61|73.11|73.62|73.12|73.61|73.11|2
1736779270000|2025-01-13 14:41:10|73.56|73.06|73.73|73.23|73.76|73.26|73.54|73.04|22
1736767700000|2025-01-13 11:28:20|73.63|73.13|73.63|73.13|73.63|73.13|73.62|73.12|3
1736779280000|2025-01-13 14:41:20|73.75|73.25|73.7|73.2|73.79|73.29|73.69|73.19|25
1736767710000|2025-01-13 11:28:30|73.62|73.12|73.64|73.14|73.64|73.14|73.62|73.12|2
1736779290000|2025-01-13 14:41:30|73.69|73.19|73.49|72.99|73.69|73.19|73.47|72.97|20
1736767720000|2025-01-13 11:28:40|73.62|73.12|73.62|73.12|73.62|73.12|73.61|73.11|3
1736779300000|2025-01-13 14:41:40|73.5|73|73.34|72.84|73.51|73.01|73.31|72.81|17
1736767730000|2025-01-13 11:28:50|73.61|73.11|73.58|73.08|73.61|73.11|73.57|73.07|6
1736779310000|2025-01-13 14:41:50|73.36|72.86|73.27|72.77|73.36|72.86|73.25|72.75|19
1736767740000|2025-01-13 11:29:00|73.59|73.09|73.55|73.05|73.6|73.1|73.55|73.05|7
1736779320000|2025-01-13 14:42:00|73.26|72.76|73.25|72.75|73.28|72.78|73.18|72.68|18
1736767750000|2025-01-13 11:29:10|73.56|73.06|73.56|73.06|73.56|73.06|73.56|73.06|1
1736779330000|2025-01-13 14:42:10|73.26|72.76|73.19|72.69|73.26|72.76|73.17|72.67|25
1736767760000|2025-01-13 11:29:20|73.57|73.07|73.54|73.04|73.57|73.07|73.54|73.04|4
1736779340000|2025-01-13 14:42:20|73.2|72.7|73.31|72.81|73.33|72.83|73.19|72.69|24
1736767770000|2025-01-13 11:29:30|73.53|73.03|73.52|73.02|73.53|73.03|73.52|73.02|2
1736779350000|2025-01-13 14:42:30|73.35|72.85|73.51|73.01|73.53|73.03|73.33|72.83|30
1736767780000|2025-01-13 11:29:40|73.53|73.03|73.54|73.04|73.54|73.04|73.53|73.03|2
1736779360000|2025-01-13 14:42:40|73.52|73.02|73.51|73.01|73.55|73.05|73.46|72.96|18
1736767790000|2025-01-13 11:29:50|73.55|73.05|73.54|73.04|73.55|73.05|73.54|73.04|4
1736779370000|2025-01-13 14:42:50|73.5|73|73.51|73.01|73.53|73.03|73.47|72.97|15
1736767800000|2025-01-13 11:30:00|73.55|73.05|73.55|73.05|73.6|73.1|73.54|73.04|15
1736779380000|2025-01-13 14:43:00|73.52|73.02|73.59|73.09|73.59|73.09|73.36|72.86|26
1736767810000|2025-01-13 11:30:10|73.56|73.06|73.61|73.11|73.62|73.12|73.56|73.06|7
1736779390000|2025-01-13 14:43:10|73.58|73.08|73.65|73.15|73.65|73.15|73.58|73.08|18
1736767820000|2025-01-13 11:30:20|73.62|73.12|73.61|73.11|73.62|73.12|73.61|73.11|4
1736779400000|2025-01-13 14:43:20|73.66|73.16|73.75|73.25|73.75|73.25|73.6|73.1|22
1736767830000|2025-01-13 11:30:30|73.6|73.1|73.66|73.16|73.66|73.16|73.59|73.09|12
1736779410000|2025-01-13 14:43:30|73.74|73.24|73.79|73.29|73.79|73.29|73.71|73.21|8
1736767840000|2025-01-13 11:30:40|73.65|73.15|73.61|73.11|73.66|73.16|73.61|73.11|7
1736779420000|2025-01-13 14:43:40|73.8|73.3|73.88|73.38|73.89|73.39|73.8|73.3|14
1736767850000|2025-01-13 11:30:50|73.6|73.1|73.59|73.09|73.6|73.1|73.56|73.06|8
1736779430000|2025-01-13 14:43:50|73.89|73.39|74.08|73.58|74.08|73.58|73.89|73.39|18
1736767860000|2025-01-13 11:31:00|73.58|73.08|73.61|73.11|73.63|73.13|73.58|73.08|10
1736779440000|2025-01-13 14:44:00|74.09|73.59|74.01|73.51|74.11|73.61|73.96|73.46|21
1736767870000|2025-01-13 11:31:10|73.62|73.12|73.64|73.14|73.64|73.14|73.62|73.12|6
1736779450000|2025-01-13 14:44:10|74.02|73.52|74.1|73.6|74.1|73.6|74.02|73.52|14
1736767890000|2025-01-13 11:31:30|73.62|73.12|73.61|73.11|73.62|73.12|73.61|73.11|2
1736779460000|2025-01-13 14:44:20|74.18|73.68|74.17|73.67|74.19|73.69|74.1|73.6|21
1736767900000|2025-01-13 11:31:40|73.6|73.1|73.57|73.07|73.6|73.1|73.57|73.07|5
1736779470000|2025-01-13 14:44:30|74.13|73.63|73.97|73.47|74.13|73.63|73.94|73.44|22
1736767910000|2025-01-13 11:31:50|73.56|73.06|73.56|73.06|73.56|73.06|73.56|73.06|1
1736779480000|2025-01-13 14:44:40|73.96|73.46|73.89|73.39|73.96|73.46|73.89|73.39|19
1736767920000|2025-01-13 11:32:00|73.57|73.07|73.61|73.11|73.61|73.11|73.57|73.07|9
1736779490000|2025-01-13 14:44:50|73.9|73.4|73.82|73.32|73.9|73.4|73.82|73.32|12
1736767930000|2025-01-13 11:32:10|73.6|73.1|73.59|73.09|73.6|73.1|73.56|73.06|6
1736779500000|2025-01-13 14:45:00|73.79|73.29|73.75|73.25|73.87|73.37|73.74|73.24|25
1736767940000|2025-01-13 11:32:20|73.6|73.1|73.56|73.06|73.6|73.1|73.56|73.06|4
1736779510000|2025-01-13 14:45:10|73.76|73.26|73.82|73.32|73.82|73.32|73.76|73.26|18
1736767950000|2025-01-13 11:32:30|73.55|73.05|73.53|73.03|73.55|73.05|73.53|73.03|5
1736779520000|2025-01-13 14:45:20|73.83|73.33|73.97|73.47|74|73.5|73.83|73.33|17
1736767960000|2025-01-13 11:32:40|73.54|73.04|73.5|73|73.55|73.05|73.5|73|11
1736779530000|2025-01-13 14:45:30|73.98|73.48|73.84|73.34|73.99|73.49|73.81|73.31|20
1736767970000|2025-01-13 11:32:50|73.49|72.99|73.4|72.9|73.49|72.99|73.38|72.88|9
1736779540000|2025-01-13 14:45:40|73.85|73.35|73.9|73.4|73.92|73.42|73.85|73.35|21
1736767980000|2025-01-13 11:33:00|73.38|72.88|73.38|72.88|73.42|72.92|73.38|72.88|9
1736779550000|2025-01-13 14:45:50|73.89|73.39|73.86|73.36|73.91|73.41|73.86|73.36|12
1736767990000|2025-01-13 11:33:10|73.36|72.86|73.26|72.76|73.36|72.86|73.26|72.76|8
1736779560000|2025-01-13 14:46:00|73.85|73.35|73.71|73.21|73.87|73.37|73.69|73.19|27
1736768010000|2025-01-13 11:33:30|73.22|72.72|73.1|72.6|73.22|72.72|73.07|72.57|22
1736779570000|2025-01-13 14:46:10|73.72|73.22|73.6|73.1|73.83|73.33|73.6|73.1|24
1736768020000|2025-01-13 11:33:40|73.11|72.61|73.17|72.67|73.19|72.69|73.11|72.61|15
1736779580000|2025-01-13 14:46:20|73.61|73.11|73.61|73.11|73.63|73.13|73.58|73.08|22
1736768030000|2025-01-13 11:33:50|73.19|72.69|73.15|72.65|73.23|72.73|73.15|72.65|13
1736779590000|2025-01-13 14:46:30|73.6|73.1|73.47|72.97|73.6|73.1|73.47|72.97|24
1736768040000|2025-01-13 11:34:00|73.16|72.66|73.19|72.69|73.24|72.74|73.16|72.66|10
1736779600000|2025-01-13 14:46:40|73.48|72.98|73.5|73|73.52|73.02|73.46|72.96|14
1736768050000|2025-01-13 11:34:10|73.18|72.68|73.25|72.75|73.26|72.76|73.17|72.67|14
1736779610000|2025-01-13 14:46:50|73.52|73.02|73.63|73.13|73.64|73.14|73.52|73.02|18
1736768060000|2025-01-13 11:34:20|73.24|72.74|73.24|72.74|73.25|72.75|73.23|72.73|10
1736779620000|2025-01-13 14:47:00|73.62|73.12|73.77|73.27|73.81|73.31|73.62|73.12|26
1736768070000|2025-01-13 11:34:30|73.25|72.75|73.2|72.7|73.25|72.75|73.18|72.68|10
1736779630000|2025-01-13 14:47:10|73.76|73.26|73.55|73.05|73.76|73.26|73.55|73.05|19
1736768080000|2025-01-13 11:34:40|73.18|72.68|73.2|72.7|73.2|72.7|73.15|72.65|13
1736779640000|2025-01-13 14:47:20|73.56|73.06|73.55|73.05|73.57|73.07|73.49|72.99|19
1736768090000|2025-01-13 11:34:50|73.21|72.71|73.14|72.64|73.24|72.74|73.14|72.64|14
1736779650000|2025-01-13 14:47:30|73.5|73|73.5|73|73.56|73.06|73.5|73|17
1736768100000|2025-01-13 11:35:00|73.13|72.63|72.94|72.44|73.13|72.63|72.91|72.41|21
1736779660000|2025-01-13 14:47:40|73.52|73.02|73.58|73.08|73.58|73.08|73.5|73|10
1736768110000|2025-01-13 11:35:10|72.96|72.46|73.13|72.63|73.13|72.63|72.96|72.46|13
1736779680000|2025-01-13 14:48:00|73.65|73.15|73.75|73.25|73.78|73.28|73.65|73.15|12
1736768120000|2025-01-13 11:35:20|73.14|72.64|73.12|72.62|73.15|72.65|73.09|72.59|15
1736779690000|2025-01-13 14:48:10|73.74|73.24|73.85|73.35|73.85|73.35|73.73|73.23|20
1736779700000|2025-01-13 14:48:20|73.86|73.36|74.02|73.52|74.02|73.52|73.86|73.36|20
1736768130000|2025-01-13 11:35:30|73.09|72.59|73.12|72.62|73.12|72.62|73.08|72.58|9
1736779710000|2025-01-13 14:48:30|74.01|73.51|74|73.5|74.04|73.54|73.95|73.45|24
1736768140000|2025-01-13 11:35:40|73.13|72.63|73.25|72.75|73.26|72.76|73.13|72.63|15
1736779720000|2025-01-13 14:48:40|73.99|73.49|73.99|73.49|74|73.5|73.97|73.47|11
1736768150000|2025-01-13 11:35:50|73.27|72.77|73.28|72.78|73.33|72.83|73.27|72.77|6
1736779730000|2025-01-13 14:48:50|73.98|73.48|74.02|73.52|74.1|73.6|73.98|73.48|21
1736768160000|2025-01-13 11:36:00|73.29|72.79|73.27|72.77|73.33|72.83|73.22|72.72|26
1736779740000|2025-01-13 14:49:00|74|73.5|74.04|73.54|74.05|73.55|73.87|73.37|22
1736768170000|2025-01-13 11:36:10|73.28|72.78|73.23|72.73|73.34|72.84|73.23|72.73|17
1736779750000|2025-01-13 14:49:10|74.05|73.55|73.98|73.48|74.05|73.55|73.98|73.48|21
1736768180000|2025-01-13 11:36:20|73.24|72.74|73.07|72.57|73.26|72.76|73.07|72.57|15
1736779760000|2025-01-13 14:49:20|73.99|73.49|73.94|73.44|73.99|73.49|73.89|73.39|22
1736768190000|2025-01-13 11:36:30|73.02|72.52|73.01|72.51|73.04|72.54|73.01|72.51|14
1736779770000|2025-01-13 14:49:30|73.93|73.43|73.94|73.44|73.97|73.47|73.88|73.38|24
1736768200000|2025-01-13 11:36:40|73.02|72.52|72.95|72.45|73.05|72.55|72.94|72.44|19
1736779780000|2025-01-13 14:49:40|73.92|73.42|73.99|73.49|73.99|73.49|73.89|73.39|15
1736768210000|2025-01-13 11:36:50|72.96|72.46|73.05|72.55|73.05|72.55|72.95|72.45|14
1736779790000|2025-01-13 14:49:50|74.01|73.51|73.99|73.49|74.02|73.52|73.89|73.39|20
1736768220000|2025-01-13 11:37:00|73.04|72.54|73.11|72.61|73.14|72.64|73.04|72.54|13
1736779800000|2025-01-13 14:50:00|73.98|73.48|74.07|73.57|74.08|73.58|73.98|73.48|20
1736768230000|2025-01-13 11:37:10|73.13|72.63|73.12|72.62|73.15|72.65|73.1|72.6|10
1736779810000|2025-01-13 14:50:10|74.06|73.56|73.99|73.49|74.07|73.57|73.96|73.46|19
1736768240000|2025-01-13 11:37:20|73.11|72.61|73.07|72.57|73.14|72.64|73.07|72.57|7
1736779820000|2025-01-13 14:50:20|73.98|73.48|73.96|73.46|73.99|73.49|73.91|73.41|18
1736768250000|2025-01-13 11:37:30|73.06|72.56|72.97|72.47|73.07|72.57|72.96|72.46|15
1736779830000|2025-01-13 14:50:30|73.97|73.47|74.05|73.55|74.09|73.59|73.97|73.47|22
1736768260000|2025-01-13 11:37:40|72.99|72.49|72.98|72.48|73.02|72.52|72.97|72.47|13
1736779840000|2025-01-13 14:50:40|74.04|73.54|74|73.5|74.04|73.54|73.99|73.49|13
1736768270000|2025-01-13 11:37:50|72.96|72.46|72.93|72.43|72.97|72.47|72.93|72.43|10
1736779850000|2025-01-13 14:50:50|73.99|73.49|74.08|73.58|74.09|73.59|73.98|73.48|13
1736768280000|2025-01-13 11:38:00|72.94|72.44|72.93|72.43|72.95|72.45|72.91|72.41|11
1736779860000|2025-01-13 14:51:00|74.09|73.59|74|73.5|74.09|73.59|73.95|73.45|20
1736768290000|2025-01-13 11:38:10|72.95|72.45|72.92|72.42|72.96|72.46|72.91|72.41|11
1736779870000|2025-01-13 14:51:10|74.01|73.51|74.08|73.58|74.09|73.59|74.01|73.51|17
1736768300000|2025-01-13 11:38:20|72.95|72.45|72.94|72.44|72.95|72.45|72.92|72.42|9
1736779880000|2025-01-13 14:51:20|74.09|73.59|74.17|73.67|74.19|73.69|74.09|73.59|17
1736768310000|2025-01-13 11:38:30|72.93|72.43|72.9|72.4|72.93|72.43|72.87|72.37|10
1736779890000|2025-01-13 14:51:30|74.18|73.68|74.26|73.76|74.27|73.77|74.18|73.68|20
1736768320000|2025-01-13 11:38:40|72.89|72.39|72.8|72.3|72.89|72.39|72.77|72.27|12
1736779900000|2025-01-13 14:51:40|74.25|73.75|74.37|73.87|74.38|73.88|74.25|73.75|16
1736768330000|2025-01-13 11:38:50|72.81|72.31|72.84|72.34|72.86|72.36|72.81|72.31|8
1736779910000|2025-01-13 14:51:50|74.38|73.88|74.39|73.89|74.44|73.94|74.36|73.86|14
1736768340000|2025-01-13 11:39:00|72.85|72.35|72.98|72.48|72.98|72.48|72.85|72.35|12
1736779920000|2025-01-13 14:52:00|74.4|73.9|74.38|73.88|74.44|73.94|74.35|73.85|22
1736768350000|2025-01-13 11:39:10|73|72.5|72.89|72.39|73|72.5|72.89|72.39|10
1736779930000|2025-01-13 14:52:10|74.35|73.85|74.36|73.86|74.4|73.9|74.3|73.8|23
1736768360000|2025-01-13 11:39:20|72.9|72.4|72.92|72.42|72.93|72.43|72.9|72.4|7
1736779940000|2025-01-13 14:52:20|74.37|73.87|74.46|73.96|74.48|73.98|74.37|73.87|12
1736768370000|2025-01-13 11:39:30|72.93|72.43|72.89|72.39|72.93|72.43|72.89|72.39|5
1736779950000|2025-01-13 14:52:30|74.47|73.97|74.48|73.98|74.48|73.98|74.47|73.97|4
1736768380000|2025-01-13 11:39:40|72.85|72.35|72.82|72.32|72.86|72.36|72.81|72.31|8
1736779960000|2025-01-13 14:52:40|74.53|74.03|74.6|74.1|74.6|74.1|74.53|74.03|13
1736779970000|2025-01-13 14:52:50|74.59|74.09|74.57|74.07|74.6|74.1|74.55|74.05|11
1736768390000|2025-01-13 11:39:50|72.81|72.31|72.76|72.26|72.81|72.31|72.76|72.26|6
1736779980000|2025-01-13 14:53:00|74.59|74.09|74.55|74.05|74.6|74.1|74.55|74.05|15
1736768400000|2025-01-13 11:40:00|72.74|72.24|72.74|72.24|72.76|72.26|72.73|72.23|9
1736779990000|2025-01-13 14:53:10|74.56|74.06|74.49|73.99|74.57|74.07|74.48|73.98|16
1736768410000|2025-01-13 11:40:10|72.73|72.23|72.65|72.15|72.73|72.23|72.65|72.15|10
1736780000000|2025-01-13 14:53:20|74.48|73.98|74.56|74.06|74.57|74.07|74.48|73.98|9
1736780010000|2025-01-13 14:53:30|74.55|74.05|74.46|73.96|74.55|74.05|74.46|73.96|9
1736780020000|2025-01-13 14:53:40|74.47|73.97|74.47|73.97|74.49|73.99|74.46|73.96|13
1736780030000|2025-01-13 14:53:50|74.46|73.96|74.5|74|74.55|74.05|74.44|73.94|19
1736780040000|2025-01-13 14:54:00|74.49|73.99|74.6|74.1|74.6|74.1|74.49|73.99|13
1736780060000|2025-01-13 14:54:20|74.61|74.11|74.63|74.13|74.63|74.13|74.61|74.11|2
1736768420000|2025-01-13 11:40:20|72.64|72.14|72.77|72.27|72.78|72.28|72.64|72.14|9
1736780070000|2025-01-13 14:54:30|74.67|74.17|74.69|74.19|74.72|74.22|74.67|74.17|8
1736768430000|2025-01-13 11:40:30|72.76|72.26|72.72|72.22|72.76|72.26|72.7|72.2|8
1736780080000|2025-01-13 14:54:40|74.68|74.18|74.71|74.21|74.77|74.27|74.68|74.18|17
1736768440000|2025-01-13 11:40:40|72.68|72.18|72.67|72.17|72.73|72.23|72.67|72.17|9
1736780090000|2025-01-13 14:54:50|74.72|74.22|74.69|74.19|74.72|74.22|74.68|74.18|14
1736780100000|2025-01-13 14:55:00|74.7|74.2|74.68|74.18|74.72|74.22|74.68|74.18|20
1736768450000|2025-01-13 11:40:50|72.63|72.13|72.67|72.17|72.67|72.17|72.63|72.13|9
1736780110000|2025-01-13 14:55:10|74.69|74.19|74.64|74.14|74.7|74.2|74.64|74.14|11
1736768460000|2025-01-13 11:41:00|72.66|72.16|72.73|72.23|72.75|72.25|72.66|72.16|15
1736780120000|2025-01-13 14:55:20|74.65|74.15|74.55|74.05|74.66|74.16|74.55|74.05|14
1736768470000|2025-01-13 11:41:10|72.72|72.22|72.7|72.2|72.73|72.23|72.67|72.17|8
1736780130000|2025-01-13 14:55:30|74.52|74.02|74.58|74.08|74.59|74.09|74.5|74|20
1736768480000|2025-01-13 11:41:20|72.68|72.18|72.72|72.22|72.73|72.23|72.68|72.18|11
1736780140000|2025-01-13 14:55:40|74.57|74.07|74.57|74.07|74.59|74.09|74.55|74.05|16
1736768490000|2025-01-13 11:41:30|72.69|72.19|72.65|72.15|72.69|72.19|72.64|72.14|8
1736780150000|2025-01-13 14:55:50|74.58|74.08|74.67|74.17|74.67|74.17|74.57|74.07|13
1736768500000|2025-01-13 11:41:40|72.67|72.17|72.68|72.18|72.69|72.19|72.67|72.17|5
1736780160000|2025-01-13 14:56:00|74.66|74.16|74.6|74.1|74.7|74.2|74.6|74.1|20
1736768510000|2025-01-13 11:41:50|72.64|72.14|72.64|72.14|72.66|72.16|72.64|72.14|5
1736780170000|2025-01-13 14:56:10|74.61|74.11|74.52|74.02|74.61|74.11|74.52|74.02|10
1736768520000|2025-01-13 11:42:00|72.63|72.13|72.65|72.15|72.66|72.16|72.63|72.13|11
1736780180000|2025-01-13 14:56:20|74.53|74.03|74.72|74.22|74.72|74.22|74.53|74.03|19
1736768530000|2025-01-13 11:42:10|72.66|72.16|72.62|72.12|72.66|72.16|72.61|72.11|9
1736780190000|2025-01-13 14:56:30|74.78|74.28|74.89|74.39|74.9|74.4|74.78|74.28|13
1736768540000|2025-01-13 11:42:20|72.61|72.11|72.63|72.13|72.63|72.13|72.58|72.08|15
1736780200000|2025-01-13 14:56:40|74.88|74.38|74.84|74.34|74.88|74.38|74.8|74.3|17
1736768550000|2025-01-13 11:42:30|72.64|72.14|72.56|72.06|72.64|72.14|72.56|72.06|17
1736780210000|2025-01-13 14:56:50|74.83|74.33|74.8|74.3|74.87|74.37|74.79|74.29|12
1736768560000|2025-01-13 11:42:40|72.57|72.07|72.52|72.02|72.57|72.07|72.52|72.02|13
1736780220000|2025-01-13 14:57:00|74.79|74.29|74.61|74.11|74.79|74.29|74.61|74.11|15
1736768570000|2025-01-13 11:42:50|72.53|72.03|72.53|72.03|72.54|72.04|72.52|72.02|4
1736780230000|2025-01-13 14:57:10|74.6|74.1|74.59|74.09|74.69|74.19|74.59|74.09|16
1736768580000|2025-01-13 11:43:00|72.54|72.04|72.62|72.12|72.62|72.12|72.53|72.03|11
1736780240000|2025-01-13 14:57:20|74.58|74.08|74.54|74.04|74.59|74.09|74.54|74.04|13
1736768590000|2025-01-13 11:43:10|72.63|72.13|72.7|72.2|72.71|72.21|72.63|72.13|14
1736780250000|2025-01-13 14:57:30|74.55|74.05|74.52|74.02|74.55|74.05|74.49|73.99|14
1736768600000|2025-01-13 11:43:20|72.69|72.19|72.65|72.15|72.71|72.21|72.65|72.15|6
1736780260000|2025-01-13 14:57:40|74.53|74.03|74.52|74.02|74.59|74.09|74.52|74.02|15
1736768610000|2025-01-13 11:43:30|72.64|72.14|72.6|72.1|72.64|72.14|72.6|72.1|7
1736780270000|2025-01-13 14:57:50|74.51|74.01|74.5|74|74.55|74.05|74.49|73.99|16
1736768620000|2025-01-13 11:43:40|72.61|72.11|72.62|72.12|72.63|72.13|72.61|72.11|3
1736780280000|2025-01-13 14:58:00|74.51|74.01|74.4|73.9|74.51|74.01|74.4|73.9|15
1736768630000|2025-01-13 11:43:50|72.54|72.04|72.54|72.04|72.56|72.06|72.53|72.03|9
1736780290000|2025-01-13 14:58:10|74.41|73.91|74.39|73.89|74.45|73.95|74.39|73.89|11
1736768640000|2025-01-13 11:44:00|72.53|72.03|72.5|72|72.53|72.03|72.5|72|9
1736780300000|2025-01-13 14:58:20|74.33|73.83|74.26|73.76|74.33|73.83|74.25|73.75|11
1736768650000|2025-01-13 11:44:10|72.47|71.97|72.54|72.04|72.54|72.04|72.46|71.96|11
1736780310000|2025-01-13 14:58:30|74.25|73.75|74.31|73.81|74.35|73.85|74.25|73.75|14
1736768660000|2025-01-13 11:44:20|72.55|72.05|72.53|72.03|72.55|72.05|72.53|72.03|3
1736780320000|2025-01-13 14:58:40|74.32|73.82|74.21|73.71|74.32|73.82|74.2|73.7|11
1736768670000|2025-01-13 11:44:30|72.55|72.05|72.62|72.12|72.62|72.12|72.54|72.04|9
1736780330000|2025-01-13 14:58:50|74.22|73.72|74.21|73.71|74.26|73.76|74.21|73.71|9
1736768680000|2025-01-13 11:44:40|72.63|72.13|72.65|72.15|72.66|72.16|72.63|72.13|11
1736780340000|2025-01-13 14:59:00|74.2|73.7|74.14|73.64|74.2|73.7|74.14|73.64|15
1736768690000|2025-01-13 11:44:50|72.66|72.16|72.7|72.2|72.7|72.2|72.66|72.16|3
1736780350000|2025-01-13 14:59:10|74.13|73.63|74.11|73.61|74.13|73.63|74.04|73.54|20
1736768700000|2025-01-13 11:45:00|72.71|72.21|72.67|72.17|72.72|72.22|72.65|72.15|16
1736780360000|2025-01-13 14:59:20|74.12|73.62|74.02|73.52|74.12|73.62|74|73.5|14
1736768710000|2025-01-13 11:45:10|72.68|72.18|72.72|72.22|72.73|72.23|72.66|72.16|15
1736780370000|2025-01-13 14:59:30|74.03|73.53|74.02|73.52|74.06|73.56|74.01|73.51|17
1736768720000|2025-01-13 11:45:20|72.73|72.23|72.8|72.3|72.81|72.31|72.73|72.23|13
1736780380000|2025-01-13 14:59:40|74.01|73.51|74.04|73.54|74.06|73.56|73.99|73.49|13
1736768730000|2025-01-13 11:45:30|72.81|72.31|72.92|72.42|72.92|72.42|72.81|72.31|13
1736780390000|2025-01-13 14:59:50|74.05|73.55|74.18|73.68|74.19|73.69|74.05|73.55|11
1736768740000|2025-01-13 11:45:40|72.93|72.43|72.85|72.35|72.95|72.45|72.83|72.33|18
1736780400000|2025-01-13 15:00:00|74.17|73.67|74.01|73.51|74.18|73.68|74|73.5|21
1736768750000|2025-01-13 11:45:50|72.84|72.34|72.91|72.41|72.93|72.43|72.84|72.34|13
1736780410000|2025-01-13 15:00:10|74|73.5|73.97|73.47|74.01|73.51|73.9|73.4|18
1736768760000|2025-01-13 11:46:00|72.9|72.4|73.02|72.52|73.02|72.52|72.87|72.37|15
1736780420000|2025-01-13 15:00:20|73.98|73.48|74.08|73.58|74.12|73.62|73.98|73.48|16
1736768770000|2025-01-13 11:46:10|73.03|72.53|73.04|72.54|73.05|72.55|73.01|72.51|8
1736780430000|2025-01-13 15:00:30|74.09|73.59|74.07|73.57|74.1|73.6|74.02|73.52|19
1736768780000|2025-01-13 11:46:20|73.05|72.55|73.06|72.56|73.13|72.63|73.05|72.55|15
1736780440000|2025-01-13 15:00:40|74.09|73.59|74.18|73.68|74.18|73.68|74.09|73.59|15
1736768790000|2025-01-13 11:46:30|73.1|72.6|73.16|72.66|73.16|72.66|73.1|72.6|11
1736780450000|2025-01-13 15:00:50|74.17|73.67|74.17|73.67|74.19|73.69|74.17|73.67|16
1736768800000|2025-01-13 11:46:40|73.17|72.67|73.2|72.7|73.21|72.71|73.17|72.67|4
1736780460000|2025-01-13 15:01:00|74.18|73.68|74.01|73.51|74.18|73.68|74.01|73.51|23
1736768810000|2025-01-13 11:46:50|73.18|72.68|73.14|72.64|73.19|72.69|73.14|72.64|8
1736780470000|2025-01-13 15:01:10|74|73.5|73.92|73.42|74.01|73.51|73.87|73.37|24
1736768820000|2025-01-13 11:47:00|73.13|72.63|73.12|72.62|73.13|72.63|73.05|72.55|15
1736780480000|2025-01-13 15:01:20|73.91|73.41|73.95|73.45|73.97|73.47|73.85|73.35|19
1736768830000|2025-01-13 11:47:10|73.11|72.61|73.14|72.64|73.2|72.7|73.11|72.61|18
1736780490000|2025-01-13 15:01:30|73.94|73.44|73.87|73.37|73.94|73.44|73.85|73.35|18
1736768840000|2025-01-13 11:47:20|73.15|72.65|73.23|72.73|73.24|72.74|73.15|72.65|12
1736780500000|2025-01-13 15:01:40|73.88|73.38|73.99|73.49|74.01|73.51|73.86|73.36|21
1736768850000|2025-01-13 11:47:30|73.24|72.74|73.17|72.67|73.25|72.75|73.16|72.66|15
1736780510000|2025-01-13 15:01:50|73.98|73.48|74.11|73.61|74.11|73.61|73.98|73.48|17
1736768860000|2025-01-13 11:47:40|73.16|72.66|73.21|72.71|73.21|72.71|73.16|72.66|7
1736780520000|2025-01-13 15:02:00|74.12|73.62|74.19|73.69|74.2|73.7|74.09|73.59|19
1736768870000|2025-01-13 11:47:50|73.2|72.7|73.22|72.72|73.22|72.72|73.2|72.7|4
1736780530000|2025-01-13 15:02:10|74.2|73.7|74.26|73.76|74.27|73.77|74.16|73.66|26
1736768880000|2025-01-13 11:48:00|73.21|72.71|73.15|72.65|73.21|72.71|73.14|72.64|9
1736780540000|2025-01-13 15:02:20|74.28|73.78|74.34|73.84|74.37|73.87|74.28|73.78|21
1736768900000|2025-01-13 11:48:20|73.16|72.66|73.18|72.68|73.19|72.69|73.16|72.66|10
1736780550000|2025-01-13 15:02:30|74.35|73.85|74.42|73.92|74.42|73.92|74.34|73.84|19
1736768910000|2025-01-13 11:48:30|73.17|72.67|73.12|72.62|73.21|72.71|73.11|72.61|19
1736780560000|2025-01-13 15:02:40|74.46|73.96|74.49|73.99|74.49|73.99|74.45|73.95|11
1736768920000|2025-01-13 11:48:40|73.11|72.61|73.14|72.64|73.14|72.64|73.11|72.61|5
1736780570000|2025-01-13 15:02:50|74.5|74|74.59|74.09|74.61|74.11|74.48|73.98|15
1736768930000|2025-01-13 11:48:50|73.13|72.63|73.12|72.62|73.14|72.64|73.12|72.62|6
1736780580000|2025-01-13 15:03:00|74.58|74.08|74.55|74.05|74.6|74.1|74.5|74|21
1736768940000|2025-01-13 11:49:00|73.13|72.63|73.13|72.63|73.17|72.67|73.13|72.63|9
1736780590000|2025-01-13 15:03:10|74.56|74.06|74.52|74.02|74.57|74.07|74.47|73.97|20
1736768950000|2025-01-13 11:49:10|73.12|72.62|73.06|72.56|73.12|72.62|73.05|72.55|10
1736780600000|2025-01-13 15:03:20|74.51|74.01|74.55|74.05|74.55|74.05|74.47|73.97|13
1736768960000|2025-01-13 11:49:20|73.05|72.55|73.09|72.59|73.09|72.59|73.05|72.55|3
1736780610000|2025-01-13 15:03:30|74.53|74.03|74.46|73.96|74.57|74.07|74.46|73.96|22
1736768970000|2025-01-13 11:49:30|73.1|72.6|73.09|72.59|73.11|72.61|73.06|72.56|12
1736780620000|2025-01-13 15:03:40|74.45|73.95|74.51|74.01|74.51|74.01|74.38|73.88|20
1736768980000|2025-01-13 11:49:40|73.08|72.58|73.08|72.58|73.08|72.58|73.03|72.53|8
1736780630000|2025-01-13 15:03:50|74.49|73.99|74.42|73.92|74.5|74|74.4|73.9|12
1736768990000|2025-01-13 11:49:50|73.07|72.57|73.1|72.6|73.11|72.61|73.06|72.56|6
1736780640000|2025-01-13 15:04:00|74.44|73.94|74.48|73.98|74.49|73.99|74.44|73.94|15
1736780650000|2025-01-13 15:04:10|74.49|73.99|74.56|74.06|74.57|74.07|74.48|73.98|18
1736780660000|2025-01-13 15:04:20|74.55|74.05|74.58|74.08|74.58|74.08|74.47|73.97|18
1736780670000|2025-01-13 15:04:30|74.63|74.13|74.6|74.1|74.63|74.13|74.59|74.09|11
1736780680000|2025-01-13 15:04:40|74.61|74.11|74.5|74|74.61|74.11|74.49|73.99|17
1736780690000|2025-01-13 15:04:50|74.52|74.02|74.57|74.07|74.58|74.08|74.52|74.02|13
1736780700000|2025-01-13 15:05:00|74.56|74.06|74.48|73.98|74.58|74.08|74.46|73.96|18
1736780710000|2025-01-13 15:05:10|74.49|73.99|74.51|74.01|74.56|74.06|74.42|73.92|22
1736769000000|2025-01-13 11:50:00|73.09|72.59|73.05|72.55|73.11|72.61|73.05|72.55|15
1736780720000|2025-01-13 15:05:20|74.49|73.99|74.48|73.98|74.54|74.04|74.48|73.98|11
1736769010000|2025-01-13 11:50:10|73.04|72.54|73.09|72.59|73.09|72.59|73.02|72.52|9
1736780730000|2025-01-13 15:05:30|74.5|74|74.6|74.1|74.62|74.12|74.48|73.98|14
1736769020000|2025-01-13 11:50:20|73.1|72.6|73.16|72.66|73.16|72.66|73.1|72.6|10
1736780740000|2025-01-13 15:05:40|74.61|74.11|74.65|74.15|74.66|74.16|74.6|74.1|15
1736769030000|2025-01-13 11:50:30|73.15|72.65|73.15|72.65|73.15|72.65|73.15|72.65|1
1736780750000|2025-01-13 15:05:50|74.63|74.13|74.68|74.18|74.69|74.19|74.63|74.13|18
1736769040000|2025-01-13 11:50:40|73.16|72.66|73.11|72.61|73.2|72.7|73.11|72.61|14
1736780760000|2025-01-13 15:06:00|74.69|74.19|74.7|74.2|74.72|74.22|74.68|74.18|11
1736769050000|2025-01-13 11:50:50|73.1|72.6|73.05|72.55|73.1|72.6|73.05|72.55|4
1736780770000|2025-01-13 15:06:10|74.69|74.19|74.75|74.25|74.75|74.25|74.69|74.19|8
1736769060000|2025-01-13 11:51:00|73.06|72.56|73.06|72.56|73.06|72.56|73.04|72.54|5
1736780780000|2025-01-13 15:06:20|74.78|74.28|74.78|74.28|74.79|74.29|74.77|74.27|8
1736769070000|2025-01-13 11:51:10|73.11|72.61|73.07|72.57|73.11|72.61|73.06|72.56|9
1736780790000|2025-01-13 15:06:30|74.8|74.3|74.8|74.3|74.81|74.31|74.78|74.28|8
1736769080000|2025-01-13 11:51:20|73.08|72.58|73.13|72.63|73.14|72.64|73.08|72.58|14
1736780800000|2025-01-13 15:06:40|74.81|74.31|74.82|74.32|74.82|74.32|74.8|74.3|9
1736769090000|2025-01-13 11:51:30|73.12|72.62|73.13|72.63|73.13|72.63|73.09|72.59|10
1736780810000|2025-01-13 15:06:50|74.88|74.38|74.91|74.41|74.94|74.44|74.88|74.38|12
1736769100000|2025-01-13 11:51:40|73.11|72.61|73.1|72.6|73.12|72.62|73.1|72.6|6
1736780820000|2025-01-13 15:07:00|74.93|74.43|74.97|74.47|74.97|74.47|74.92|74.42|15
1736769110000|2025-01-13 11:51:50|73.09|72.59|73.08|72.58|73.09|72.59|73.05|72.55|7
1736780830000|2025-01-13 15:07:10|74.94|74.44|74.81|74.31|74.94|74.44|74.81|74.31|12
1736769120000|2025-01-13 11:52:00|73.1|72.6|73.09|72.59|73.11|72.61|73.09|72.59|6
1736780840000|2025-01-13 15:07:20|74.84|74.34|74.83|74.33|74.86|74.36|74.8|74.3|16
1736769130000|2025-01-13 11:52:10|73.1|72.6|73.11|72.61|73.11|72.61|73.1|72.6|2
1736780850000|2025-01-13 15:07:30|74.82|74.32|74.92|74.42|74.93|74.43|74.8|74.3|22
1736769140000|2025-01-13 11:52:20|73.1|72.6|73.03|72.53|73.1|72.6|73.02|72.52|8
1736780860000|2025-01-13 15:07:40|74.91|74.41|74.86|74.36|74.91|74.41|74.86|74.36|10
1736769150000|2025-01-13 11:52:30|73.04|72.54|73.05|72.55|73.05|72.55|73.04|72.54|2
1736780870000|2025-01-13 15:07:50|74.85|74.35|74.88|74.38|74.89|74.39|74.81|74.31|15
1736769160000|2025-01-13 11:52:40|73.04|72.54|73.01|72.51|73.04|72.54|73|72.5|6
1736780880000|2025-01-13 15:08:00|74.86|74.36|74.82|74.32|74.87|74.37|74.82|74.32|10
1736769180000|2025-01-13 11:53:00|73|72.5|73|72.5|73.02|72.52|73|72.5|5
1736780890000|2025-01-13 15:08:10|74.83|74.33|74.85|74.35|74.89|74.39|74.81|74.31|14
1736769190000|2025-01-13 11:53:10|73.01|72.51|72.98|72.48|73.03|72.53|72.98|72.48|10
1736780900000|2025-01-13 15:08:20|74.86|74.36|74.92|74.42|74.93|74.43|74.84|74.34|14
1736769200000|2025-01-13 11:53:20|72.99|72.49|72.92|72.42|72.99|72.49|72.92|72.42|9
1736780910000|2025-01-13 15:08:30|74.93|74.43|74.93|74.43|74.93|74.43|74.9|74.4|10
1736769210000|2025-01-13 11:53:30|72.93|72.43|72.92|72.42|72.94|72.44|72.92|72.42|4
1736780920000|2025-01-13 15:08:40|74.95|74.45|74.99|74.49|74.99|74.49|74.92|74.42|11
1736769220000|2025-01-13 11:53:40|72.91|72.41|72.9|72.4|72.91|72.41|72.88|72.38|6
1736780930000|2025-01-13 15:08:50|75|74.5|75.02|74.52|75.02|74.52|74.98|74.48|6
1736769230000|2025-01-13 11:53:50|72.89|72.39|72.92|72.42|72.93|72.43|72.89|72.39|10
1736780940000|2025-01-13 15:09:00|75.01|74.51|74.99|74.49|75.02|74.52|74.96|74.46|15
1736769240000|2025-01-13 11:54:00|72.91|72.41|72.84|72.34|72.92|72.42|72.83|72.33|14
1736780950000|2025-01-13 15:09:10|75|74.5|75.05|74.55|75.05|74.55|74.97|74.47|21
1736769250000|2025-01-13 11:54:10|72.82|72.32|72.84|72.34|72.84|72.34|72.81|72.31|3
1736780960000|2025-01-13 15:09:20|75.06|74.56|75.04|74.54|75.06|74.56|75.01|74.51|7
1736769260000|2025-01-13 11:54:20|72.83|72.33|72.81|72.31|72.85|72.35|72.81|72.31|8
1736780970000|2025-01-13 15:09:30|75.03|74.53|74.97|74.47|75.03|74.53|74.97|74.47|7
1736769270000|2025-01-13 11:54:30|72.82|72.32|72.82|72.32|72.84|72.34|72.81|72.31|7
1736780980000|2025-01-13 15:09:40|74.96|74.46|74.93|74.43|74.96|74.46|74.89|74.39|14
1736769280000|2025-01-13 11:54:40|72.84|72.34|72.8|72.3|72.84|72.34|72.8|72.3|7
1736780990000|2025-01-13 15:09:50|74.94|74.44|75|74.5|75|74.5|74.94|74.44|8
1736769300000|2025-01-13 11:55:00|72.79|72.29|72.72|72.22|72.8|72.3|72.72|72.22|7
1736781000000|2025-01-13 15:10:00|75.03|74.53|74.95|74.45|75.08|74.58|74.94|74.44|16
1736769310000|2025-01-13 11:55:10|72.71|72.21|72.74|72.24|72.74|72.24|72.71|72.21|8
1736781010000|2025-01-13 15:10:10|74.94|74.44|74.92|74.42|74.94|74.44|74.91|74.41|6
1736769320000|2025-01-13 11:55:20|72.75|72.25|72.72|72.22|72.81|72.31|72.72|72.22|12
1736781020000|2025-01-13 15:10:20|74.91|74.41|74.88|74.38|74.93|74.43|74.87|74.37|15
1736769330000|2025-01-13 11:55:30|72.71|72.21|72.69|72.19|72.72|72.22|72.69|72.19|8
1736781030000|2025-01-13 15:10:30|74.87|74.37|74.85|74.35|74.87|74.37|74.85|74.35|9
1736769340000|2025-01-13 11:55:40|72.67|72.17|72.68|72.18|72.7|72.2|72.66|72.16|6
1736781040000|2025-01-13 15:10:40|74.86|74.36|74.86|74.36|74.89|74.39|74.82|74.32|15
1736769350000|2025-01-13 11:55:50|72.67|72.17|72.68|72.18|72.69|72.19|72.67|72.17|4
1736781050000|2025-01-13 15:10:50|74.84|74.34|74.84|74.34|74.87|74.37|74.83|74.33|16
1736769360000|2025-01-13 11:56:00|72.66|72.16|72.71|72.21|72.72|72.22|72.65|72.15|8
1736781060000|2025-01-13 15:11:00|74.85|74.35|74.79|74.29|74.89|74.39|74.79|74.29|18
1736769370000|2025-01-13 11:56:10|72.72|72.22|72.69|72.19|72.72|72.22|72.66|72.16|11
1736781070000|2025-01-13 15:11:10|74.78|74.28|74.83|74.33|74.84|74.34|74.76|74.26|13
1736769380000|2025-01-13 11:56:20|72.71|72.21|72.71|72.21|72.73|72.23|72.71|72.21|8
1736781080000|2025-01-13 15:11:20|74.82|74.32|74.82|74.32|74.87|74.37|74.82|74.32|11
1736769390000|2025-01-13 11:56:30|72.72|72.22|72.78|72.28|72.8|72.3|72.72|72.22|13
1736781090000|2025-01-13 15:11:30|74.81|74.31|74.86|74.36|74.9|74.4|74.79|74.29|13
1736769400000|2025-01-13 11:56:40|72.76|72.26|72.71|72.21|72.76|72.26|72.71|72.21|8
1736781100000|2025-01-13 15:11:40|74.87|74.37|74.84|74.34|74.89|74.39|74.83|74.33|11
1736769410000|2025-01-13 11:56:50|72.7|72.2|72.7|72.2|72.7|72.2|72.7|72.2|1
1736781110000|2025-01-13 15:11:50|74.83|74.33|74.76|74.26|74.83|74.33|74.74|74.24|12
1736769420000|2025-01-13 11:57:00|72.73|72.23|72.74|72.24|72.74|72.24|72.73|72.23|4
1736781120000|2025-01-13 15:12:00|74.75|74.25|74.81|74.31|74.85|74.35|74.75|74.25|12
1736769430000|2025-01-13 11:57:10|72.75|72.25|72.79|72.29|72.79|72.29|72.74|72.24|5
1736781130000|2025-01-13 15:12:10|74.82|74.32|74.93|74.43|74.94|74.44|74.82|74.32|13
1736769440000|2025-01-13 11:57:20|72.81|72.31|72.75|72.25|72.81|72.31|72.75|72.25|7
1736781140000|2025-01-13 15:12:20|74.92|74.42|74.95|74.45|74.97|74.47|74.92|74.42|9
1736769450000|2025-01-13 11:57:30|72.73|72.23|72.56|72.06|72.73|72.23|72.52|72.02|15
1736781150000|2025-01-13 15:12:30|74.98|74.48|75.01|74.51|75.04|74.54|74.98|74.48|17
1736769460000|2025-01-13 11:57:40|72.58|72.08|72.59|72.09|72.62|72.12|72.58|72.08|5
1736781160000|2025-01-13 15:12:40|75|74.5|75.05|74.55|75.06|74.56|74.95|74.45|13
1736769470000|2025-01-13 11:57:50|72.58|72.08|72.59|72.09|72.59|72.09|72.57|72.07|3
1736781170000|2025-01-13 15:12:50|75.04|74.54|75.09|74.59|75.09|74.59|75.04|74.54|9
1736769480000|2025-01-13 11:58:00|72.58|72.08|72.54|72.04|72.58|72.08|72.54|72.04|5
1736781180000|2025-01-13 15:13:00|75.1|74.6|75.11|74.61|75.11|74.61|75.1|74.6|4
1736769490000|2025-01-13 11:58:10|72.55|72.05|72.41|71.91|72.55|72.05|72.41|71.91|16
1736781190000|2025-01-13 15:13:10|75.12|74.62|75.13|74.63|75.14|74.64|75.12|74.62|4
1736781200000|2025-01-13 15:13:20|75.12|74.62|75.12|74.62|75.13|74.63|75.12|74.62|3
1736769500000|2025-01-13 11:58:20|72.35|71.85|72.34|71.84|72.37|71.87|72.32|71.82|9
1736781210000|2025-01-13 15:13:30|75.13|74.63|75.21|74.71|75.21|74.71|75.13|74.63|7
1736769510000|2025-01-13 11:58:30|72.33|71.83|72.36|71.86|72.4|71.9|72.33|71.83|11
1736781220000|2025-01-13 15:13:40|75.19|74.69|75.25|74.75|75.25|74.75|75.18|74.68|14
1736769520000|2025-01-13 11:58:40|72.37|71.87|72.38|71.88|72.4|71.9|72.36|71.86|11
1736781230000|2025-01-13 15:13:50|75.26|74.76|75.28|74.78|75.28|74.78|75.23|74.73|14
1736769530000|2025-01-13 11:58:50|72.39|71.89|72.4|71.9|72.41|71.91|72.37|71.87|11
1736781240000|2025-01-13 15:14:00|75.25|74.75|75.24|74.74|75.29|74.79|75.23|74.73|12
1736769540000|2025-01-13 11:59:00|72.39|71.89|72.36|71.86|72.4|71.9|72.36|71.86|7
1736781250000|2025-01-13 15:14:10|75.23|74.73|75.22|74.72|75.27|74.77|75.22|74.72|12
1736769550000|2025-01-13 11:59:10|72.35|71.85|72.32|71.82|72.36|71.86|72.31|71.81|7
1736781260000|2025-01-13 15:14:20|75.21|74.71|75.21|74.71|75.22|74.72|75.21|74.71|3
1736769560000|2025-01-13 11:59:20|72.33|71.83|72.34|71.84|72.36|71.86|72.33|71.83|5
1736781270000|2025-01-13 15:14:30|75.2|74.7|75.24|74.74|75.25|74.75|75.2|74.7|7
1736769570000|2025-01-13 11:59:30|72.35|71.85|72.34|71.84|72.36|71.86|72.32|71.82|9
1736781280000|2025-01-13 15:14:40|75.23|74.73|75.24|74.74|75.25|74.75|75.21|74.71|10
1736769580000|2025-01-13 11:59:40|72.35|71.85|72.31|71.81|72.35|71.85|72.31|71.81|8
1736781290000|2025-01-13 15:14:50|75.23|74.73|75.23|74.73|75.23|74.73|75.2|74.7|8
1736769590000|2025-01-13 11:59:50|72.3|71.8|72.29|71.79|72.3|71.8|72.23|71.73|11
1736781300000|2025-01-13 15:15:00|75.22|74.72|75.15|74.65|75.22|74.72|75.12|74.62|12
1736781310000|2025-01-13 15:15:10|75.14|74.64|75.12|74.62|75.14|74.64|75.12|74.62|3
1736769600000|2025-01-13 12:00:00|72.3|71.8|72.42|71.92|72.42|71.92|72.3|71.8|19
1736781320000|2025-01-13 15:15:20|75.13|74.63|75.14|74.64|75.16|74.66|75.13|74.63|5
1736769610000|2025-01-13 12:00:10|72.44|71.94|72.5|72|72.53|72.03|72.41|71.91|15
1736781330000|2025-01-13 15:15:30|75.13|74.63|75.12|74.62|75.14|74.64|75.12|74.62|4
1736769620000|2025-01-13 12:00:20|72.47|71.97|72.5|72|72.5|72|72.43|71.93|12
1736781370000|2025-01-13 15:16:10|75.03|74.53|75.02|74.52|75.04|74.54|74.96|74.46|17
1736769630000|2025-01-13 12:00:30|72.51|72.01|72.47|71.97|72.55|72.05|72.47|71.97|15
1736781380000|2025-01-13 15:16:20|75.03|74.53|75.02|74.52|75.03|74.53|74.93|74.43|19
1736769640000|2025-01-13 12:00:40|72.46|71.96|72.44|71.94|72.52|72.02|72.44|71.94|14
1736781390000|2025-01-13 15:16:30|75.01|74.51|74.91|74.41|75.03|74.53|74.91|74.41|19
1736769650000|2025-01-13 12:00:50|72.45|71.95|72.46|71.96|72.49|71.99|72.45|71.95|7
1736781400000|2025-01-13 15:16:40|74.89|74.39|74.93|74.43|74.94|74.44|74.85|74.35|16
1736769660000|2025-01-13 12:01:00|72.45|71.95|72.45|71.95|72.45|71.95|72.43|71.93|4
1736781410000|2025-01-13 15:16:50|74.94|74.44|74.96|74.46|74.97|74.47|74.94|74.44|11
1736769670000|2025-01-13 12:01:10|72.44|71.94|72.44|71.94|72.51|72.01|72.42|71.92|21
1736781420000|2025-01-13 15:17:00|74.95|74.45|74.95|74.45|74.96|74.46|74.94|74.44|11
1736769680000|2025-01-13 12:01:20|72.45|71.95|72.45|71.95|72.48|71.98|72.42|71.92|12
1736781430000|2025-01-13 15:17:10|74.96|74.46|74.95|74.45|74.96|74.46|74.92|74.42|11
1736769690000|2025-01-13 12:01:30|72.47|71.97|72.52|72.02|72.52|72.02|72.42|71.92|14
1736781440000|2025-01-13 15:17:20|74.94|74.44|74.94|74.44|74.96|74.46|74.94|74.44|11
1736769700000|2025-01-13 12:01:40|72.51|72.01|72.58|72.08|72.61|72.11|72.5|72|21
1736781450000|2025-01-13 15:17:30|74.95|74.45|75.13|74.63|75.16|74.66|74.95|74.45|17
1736769710000|2025-01-13 12:01:50|72.59|72.09|72.54|72.04|72.6|72.1|72.54|72.04|9
1736781460000|2025-01-13 15:17:40|75.12|74.62|75.36|74.86|75.36|74.86|75.12|74.62|15
1736769720000|2025-01-13 12:02:00|72.55|72.05|72.49|71.99|72.58|72.08|72.48|71.98|12
1736781470000|2025-01-13 15:17:50|75.37|74.87|75.46|74.96|75.51|75.01|75.37|74.87|15
1736769730000|2025-01-13 12:02:10|72.5|72|72.49|71.99|72.51|72.01|72.39|71.89|19
1736781480000|2025-01-13 15:18:00|75.47|74.97|75.55|75.05|75.58|75.08|75.47|74.97|8
1736769740000|2025-01-13 12:02:20|72.5|72|72.44|71.94|72.5|72|72.43|71.93|8
1736781490000|2025-01-13 15:18:10|75.54|75.04|75.47|74.97|75.56|75.06|75.47|74.97|12
1736769750000|2025-01-13 12:02:30|72.43|71.93|72.4|71.9|72.45|71.95|72.4|71.9|7
1736781500000|2025-01-13 15:18:20|75.48|74.98|75.47|74.97|75.49|74.99|75.44|74.94|23
1736769760000|2025-01-13 12:02:40|72.39|71.89|72.37|71.87|72.39|71.89|72.33|71.83|10
1736781510000|2025-01-13 15:18:30|75.48|74.98|75.47|74.97|75.48|74.98|75.47|74.97|4
1736769770000|2025-01-13 12:02:50|72.36|71.86|72.33|71.83|72.36|71.86|72.3|71.8|8
1736781520000|2025-01-13 15:18:40|75.48|74.98|75.56|75.06|75.56|75.06|75.47|74.97|13
1736769780000|2025-01-13 12:03:00|72.32|71.82|72.24|71.74|72.32|71.82|72.23|71.73|14
1736781530000|2025-01-13 15:18:50|75.55|75.05|75.58|75.08|75.58|75.08|75.55|75.05|4
1736769790000|2025-01-13 12:03:10|72.23|71.73|72.22|71.72|72.23|71.73|72.19|71.69|9
1736781540000|2025-01-13 15:19:00|75.54|75.04|75.5|75|75.56|75.06|75.5|75|16
1736769800000|2025-01-13 12:03:20|72.21|71.71|72.18|71.68|72.22|71.72|72.18|71.68|10
1736781550000|2025-01-13 15:19:10|75.51|75.01|75.56|75.06|75.57|75.07|75.51|75.01|7
1736769810000|2025-01-13 12:03:30|72.16|71.66|72.18|71.68|72.18|71.68|72.16|71.66|5
1736781560000|2025-01-13 15:19:20|75.57|75.07|75.58|75.08|75.58|75.08|75.57|75.07|2
1736769820000|2025-01-13 12:03:40|72.2|71.7|72.22|71.72|72.22|71.72|72.19|71.69|5
1736781570000|2025-01-13 15:19:30|75.56|75.06|75.56|75.06|75.57|75.07|75.56|75.06|3
1736769830000|2025-01-13 12:03:50|72.2|71.7|72.2|71.7|72.22|71.72|72.19|71.69|4
1736781580000|2025-01-13 15:19:40|75.57|75.07|75.55|75.05|75.58|75.08|75.55|75.05|9
1736769840000|2025-01-13 12:04:00|72.19|71.69|72.23|71.73|72.29|71.79|72.19|71.69|14
1736781590000|2025-01-13 15:19:50|75.56|75.06|75.5|75|75.56|75.06|75.5|75|5
1736769850000|2025-01-13 12:04:10|72.22|71.72|72.2|71.7|72.24|71.74|72.19|71.69|11
1736781600000|2025-01-13 15:20:00|75.48|74.98|75.39|74.89|75.48|74.98|75.39|74.89|10
1736769860000|2025-01-13 12:04:20|72.21|71.71|72.15|71.65|72.21|71.71|72.15|71.65|9
1736781610000|2025-01-13 15:20:10|75.43|74.93|75.47|74.97|75.49|74.99|75.39|74.89|14
1736769870000|2025-01-13 12:04:30|72.14|71.64|72.11|71.61|72.15|71.65|72.11|71.61|9
1736781620000|2025-01-13 15:20:20|75.5|75|75.5|75|75.55|75.05|75.5|75|11
1736769880000|2025-01-13 12:04:40|72.1|71.6|72.03|71.53|72.1|71.6|72.01|71.51|11
1736781630000|2025-01-13 15:20:30|75.51|75.01|75.55|75.05|75.55|75.05|75.5|75|13
1736769890000|2025-01-13 12:04:50|72.01|71.51|71.99|71.49|72.02|71.52|71.94|71.44|16
1736781650000|2025-01-13 15:20:50|75.54|75.04|75.51|75.01|75.55|75.05|75.51|75.01|8
1736769900000|2025-01-13 12:05:00|71.96|71.46|72.13|71.63|72.14|71.64|71.96|71.46|15
1736781660000|2025-01-13 15:21:00|75.49|74.99|75.57|75.07|75.58|75.08|75.49|74.99|10
1736769910000|2025-01-13 12:05:10|72.14|71.64|72.13|71.63|72.14|71.64|72.09|71.59|14
1736781670000|2025-01-13 15:21:10|75.58|75.08|75.65|75.15|75.65|75.15|75.58|75.08|4
1736769920000|2025-01-13 12:05:20|72.12|71.62|72.24|71.74|72.24|71.74|72.11|71.61|7
1736781680000|2025-01-13 15:21:20|75.68|75.18|75.7|75.2|75.7|75.2|75.68|75.18|17
1736769930000|2025-01-13 12:05:30|72.25|71.75|72.31|71.81|72.32|71.82|72.23|71.73|12
1736781690000|2025-01-13 15:21:30|75.72|75.22|75.7|75.2|75.75|75.25|75.7|75.2|11
1736769940000|2025-01-13 12:05:40|72.32|71.82|72.25|71.75|72.33|71.83|72.23|71.73|13
1736781700000|2025-01-13 15:21:40|75.69|75.19|75.71|75.21|75.71|75.21|75.68|75.18|13
1736769950000|2025-01-13 12:05:50|72.23|71.73|72.2|71.7|72.23|71.73|72.13|71.63|11
1736781710000|2025-01-13 15:21:50|75.68|75.18|75.76|75.26|75.76|75.26|75.68|75.18|8
1736769960000|2025-01-13 12:06:00|72.21|71.71|72.28|71.78|72.28|71.78|72.2|71.7|8
1736781720000|2025-01-13 15:22:00|75.75|75.25|75.71|75.21|75.75|75.25|75.68|75.18|15
1736769970000|2025-01-13 12:06:10|72.29|71.79|72.34|71.84|72.34|71.84|72.29|71.79|9
1736781730000|2025-01-13 15:22:10|75.7|75.2|75.69|75.19|75.71|75.21|75.69|75.19|6
1736769980000|2025-01-13 12:06:20|72.35|71.85|72.35|71.85|72.4|71.9|72.34|71.84|13
1736781740000|2025-01-13 15:22:20|75.7|75.2|75.7|75.2|75.71|75.21|75.7|75.2|5
1736769990000|2025-01-13 12:06:30|72.36|71.86|72.43|71.93|72.44|71.94|72.35|71.85|11
1736781750000|2025-01-13 15:22:30|75.69|75.19|75.69|75.19|75.71|75.21|75.61|75.11|18
1736770000000|2025-01-13 12:06:40|72.44|71.94|72.5|72|72.5|72|72.43|71.93|10
1736781760000|2025-01-13 15:22:40|75.68|75.18|75.59|75.09|75.7|75.2|75.59|75.09|11
1736770010000|2025-01-13 12:06:50|72.51|72.01|72.54|72.04|72.54|72.04|72.51|72.01|8
1736781770000|2025-01-13 15:22:50|75.58|75.08|75.57|75.07|75.59|75.09|75.57|75.07|5
1736770020000|2025-01-13 12:07:00|72.55|72.05|72.65|72.15|72.71|72.21|72.55|72.05|17
1736781780000|2025-01-13 15:23:00|75.56|75.06|75.54|75.04|75.58|75.08|75.53|75.03|9
1736770030000|2025-01-13 12:07:10|72.66|72.16|72.7|72.2|72.72|72.22|72.64|72.14|14
1736781790000|2025-01-13 15:23:10|75.55|75.05|75.56|75.06|75.58|75.08|75.53|75.03|13
1736770040000|2025-01-13 12:07:20|72.69|72.19|72.68|72.18|72.69|72.19|72.61|72.11|12
1736781800000|2025-01-13 15:23:20|75.59|75.09|75.66|75.16|75.7|75.2|75.57|75.07|21
1736770050000|2025-01-13 12:07:30|72.69|72.19|72.79|72.29|72.81|72.31|72.69|72.19|15
1736781810000|2025-01-13 15:23:30|75.69|75.19|75.65|75.15|75.69|75.19|75.64|75.14|11
1736781840000|2025-01-13 15:24:00|75.61|75.11|75.58|75.08|75.61|75.11|75.57|75.07|4
1736770060000|2025-01-13 12:07:40|72.8|72.3|72.8|72.3|72.8|72.3|72.73|72.23|12
1736781850000|2025-01-13 15:24:10|75.61|75.11|75.61|75.11|75.64|75.14|75.6|75.1|7
1736770070000|2025-01-13 12:07:50|72.79|72.29|72.81|72.31|72.89|72.39|72.79|72.29|18
1736781860000|2025-01-13 15:24:20|75.62|75.12|75.54|75.04|75.62|75.12|75.54|75.04|8
1736770080000|2025-01-13 12:08:00|72.82|72.32|72.95|72.45|72.95|72.45|72.81|72.31|16
1736781870000|2025-01-13 15:24:30|75.53|75.03|75.48|74.98|75.55|75.05|75.48|74.98|9
1736770090000|2025-01-13 12:08:10|72.94|72.44|72.89|72.39|72.99|72.49|72.88|72.38|18
1736781880000|2025-01-13 15:24:40|75.47|74.97|75.42|74.92|75.52|75.02|75.41|74.91|14
1736770100000|2025-01-13 12:08:20|72.92|72.42|72.92|72.42|72.96|72.46|72.9|72.4|14
1736781890000|2025-01-13 15:24:50|75.41|74.91|75.34|74.84|75.41|74.91|75.34|74.84|7
1736770110000|2025-01-13 12:08:30|72.93|72.43|72.93|72.43|72.97|72.47|72.92|72.42|9
1736770120000|2025-01-13 12:08:40|72.92|72.42|72.89|72.39|72.93|72.43|72.88|72.38|7
1736781900000|2025-01-13 15:25:00|75.37|74.87|75.25|74.75|75.37|74.87|75.25|74.75|23
1736770130000|2025-01-13 12:08:50|72.9|72.4|72.91|72.41|72.92|72.42|72.89|72.39|10
1736781910000|2025-01-13 15:25:10|75.28|74.78|75.24|74.74|75.28|74.78|75.24|74.74|8
1736770140000|2025-01-13 12:09:00|72.9|72.4|72.91|72.41|72.91|72.41|72.81|72.31|16
1736781920000|2025-01-13 15:25:20|75.22|74.72|75.22|74.72|75.23|74.73|75.19|74.69|10
1736770150000|2025-01-13 12:09:10|72.92|72.42|72.95|72.45|72.95|72.45|72.89|72.39|11
1736781930000|2025-01-13 15:25:30|75.21|74.71|75.12|74.62|75.21|74.71|75.12|74.62|18
1736770160000|2025-01-13 12:09:20|72.96|72.46|73.01|72.51|73.01|72.51|72.96|72.46|10
1736781940000|2025-01-13 15:25:40|75.11|74.61|75.13|74.63|75.19|74.69|75.1|74.6|14
1736770170000|2025-01-13 12:09:30|73|72.5|73|72.5|73.02|72.52|72.96|72.46|13
1736781950000|2025-01-13 15:25:50|75.12|74.62|75.11|74.61|75.14|74.64|75.11|74.61|8
1736770180000|2025-01-13 12:09:40|73.01|72.51|73.03|72.53|73.04|72.54|73.01|72.51|10
1736781960000|2025-01-13 15:26:00|75.1|74.6|75.13|74.63|75.14|74.64|75.1|74.6|15
1736770190000|2025-01-13 12:09:50|73.04|72.54|73.04|72.54|73.04|72.54|73.03|72.53|3
1736781970000|2025-01-13 15:26:10|75.15|74.65|75.1|74.6|75.17|74.67|75.1|74.6|19
1736770200000|2025-01-13 12:10:00|73.03|72.53|73.1|72.6|73.1|72.6|73.03|72.53|13
1736781980000|2025-01-13 15:26:20|75.06|74.56|75.05|74.55|75.1|74.6|75.04|74.54|14
1736770210000|2025-01-13 12:10:10|73.09|72.59|73.1|72.6|73.1|72.6|73.02|72.52|10
1736781990000|2025-01-13 15:26:30|75.04|74.54|74.92|74.42|75.04|74.54|74.92|74.42|12
1736770220000|2025-01-13 12:10:20|73.09|72.59|73.11|72.61|73.11|72.61|73.09|72.59|5
1736782000000|2025-01-13 15:26:40|74.95|74.45|74.91|74.41|74.95|74.45|74.9|74.4|8
1736770230000|2025-01-13 12:10:30|73.12|72.62|73.18|72.68|73.18|72.68|73.12|72.62|7
1736782010000|2025-01-13 15:26:50|74.9|74.4|75.01|74.51|75.02|74.52|74.85|74.35|18
1736770240000|2025-01-13 12:10:40|73.17|72.67|73.13|72.63|73.18|72.68|73.1|72.6|16
1736782020000|2025-01-13 15:27:00|75.02|74.52|75.19|74.69|75.19|74.69|75.02|74.52|17
1736770250000|2025-01-13 12:10:50|73.14|72.64|73.17|72.67|73.18|72.68|73.13|72.63|9
1736782030000|2025-01-13 15:27:10|75.18|74.68|75.18|74.68|75.18|74.68|75.16|74.66|6
1736770260000|2025-01-13 12:11:00|73.16|72.66|73.12|72.62|73.16|72.66|73.11|72.61|10
1736782040000|2025-01-13 15:27:20|75.19|74.69|75.12|74.62|75.21|74.71|75.12|74.62|20
1736770270000|2025-01-13 12:11:10|73.14|72.64|73.21|72.71|73.21|72.71|73.14|72.64|7
1736782050000|2025-01-13 15:27:30|75.1|74.6|75.03|74.53|75.12|74.62|75.02|74.52|18
1736770280000|2025-01-13 12:11:20|73.22|72.72|73.12|72.62|73.22|72.72|73.11|72.61|10
1736782060000|2025-01-13 15:27:40|75.04|74.54|75.04|74.54|75.07|74.57|75.03|74.53|14
1736770290000|2025-01-13 12:11:30|73.13|72.63|73.14|72.64|73.15|72.65|73.13|72.63|4
1736782070000|2025-01-13 15:27:50|75.03|74.53|74.95|74.45|75.03|74.53|74.95|74.45|17
1736770300000|2025-01-13 12:11:40|73.15|72.65|73.2|72.7|73.21|72.71|73.15|72.65|10
1736782080000|2025-01-13 15:28:00|74.96|74.46|75.04|74.54|75.04|74.54|74.96|74.46|23
1736770310000|2025-01-13 12:11:50|73.19|72.69|73.18|72.68|73.19|72.69|73.14|72.64|10
1736782090000|2025-01-13 15:28:10|75.05|74.55|74.96|74.46|75.05|74.55|74.96|74.46|18
1736770320000|2025-01-13 12:12:00|73.16|72.66|73.15|72.65|73.19|72.69|73.15|72.65|15
1736782100000|2025-01-13 15:28:20|74.94|74.44|74.85|74.35|74.96|74.46|74.83|74.33|12
1736770330000|2025-01-13 12:12:10|73.14|72.64|73.12|72.62|73.14|72.64|73.12|72.62|2
1736782110000|2025-01-13 15:28:30|74.83|74.33|74.89|74.39|74.93|74.43|74.83|74.33|16
1736770340000|2025-01-13 12:12:20|73.11|72.61|73.09|72.59|73.11|72.61|73.04|72.54|6
1736782120000|2025-01-13 15:28:40|74.9|74.4|74.87|74.37|74.9|74.4|74.85|74.35|13
1736770350000|2025-01-13 12:12:30|73.1|72.6|73.14|72.64|73.14|72.64|73.1|72.6|6
1736782130000|2025-01-13 15:28:50|74.86|74.36|74.82|74.32|74.86|74.36|74.8|74.3|7
1736770360000|2025-01-13 12:12:40|73.15|72.65|73.11|72.61|73.16|72.66|73.11|72.61|8
1736782140000|2025-01-13 15:29:00|74.79|74.29|74.8|74.3|74.81|74.31|74.79|74.29|5
1736770370000|2025-01-13 12:12:50|73.1|72.6|73.11|72.61|73.11|72.61|73.1|72.6|4
1736782150000|2025-01-13 15:29:10|74.79|74.29|74.8|74.3|74.81|74.31|74.79|74.29|3
1736770380000|2025-01-13 12:13:00|73.1|72.6|73.09|72.59|73.1|72.6|73.09|72.59|2
1736782160000|2025-01-13 15:29:20|74.79|74.29|74.73|74.23|74.79|74.29|74.7|74.2|11
1736770390000|2025-01-13 12:13:10|73.1|72.6|73.09|72.59|73.11|72.61|73.09|72.59|6
1736782170000|2025-01-13 15:29:30|74.7|74.2|74.73|74.23|74.74|74.24|74.7|74.2|8
1736770400000|2025-01-13 12:13:20|73.1|72.6|73.09|72.59|73.12|72.62|73.09|72.59|8
1736782180000|2025-01-13 15:29:40|74.74|74.24|74.84|74.34|74.85|74.35|74.73|74.23|12
1736770410000|2025-01-13 12:13:30|73.1|72.6|73.12|72.62|73.13|72.63|73.09|72.59|7
1736782190000|2025-01-13 15:29:50|74.85|74.35|74.96|74.46|74.99|74.49|74.85|74.35|15
1736770420000|2025-01-13 12:13:40|73.11|72.61|73.11|72.61|73.12|72.62|73.11|72.61|3
1736782200000|2025-01-13 15:30:00|74.95|74.45|74.85|74.35|74.95|74.45|74.85|74.35|13
1736770430000|2025-01-13 12:13:50|73.12|72.62|73.06|72.56|73.12|72.62|73.05|72.55|7
1736782210000|2025-01-13 15:30:10|74.81|74.31|74.77|74.27|74.84|74.34|74.77|74.27|8
1736770440000|2025-01-13 12:14:00|73.09|72.59|73.1|72.6|73.1|72.6|73.08|72.58|4
1736782220000|2025-01-13 15:30:20|74.69|74.19|74.66|74.16|74.71|74.21|74.63|74.13|11
1736770450000|2025-01-13 12:14:10|73.09|72.59|73|72.5|73.09|72.59|72.98|72.48|13
1736782230000|2025-01-13 15:30:30|74.67|74.17|74.72|74.22|74.74|74.24|74.67|74.17|11
1736770460000|2025-01-13 12:14:20|72.99|72.49|72.95|72.45|72.99|72.49|72.94|72.44|6
1736782240000|2025-01-13 15:30:40|74.67|74.17|74.73|74.23|74.73|74.23|74.62|74.12|11
1736770470000|2025-01-13 12:14:30|72.96|72.46|72.91|72.41|72.96|72.46|72.9|72.4|9
1736782250000|2025-01-13 15:30:50|74.76|74.26|74.8|74.3|74.81|74.31|74.75|74.25|15
1736770480000|2025-01-13 12:14:40|72.9|72.4|72.8|72.3|72.9|72.4|72.8|72.3|12
1736782260000|2025-01-13 15:31:00|74.81|74.31|74.94|74.44|74.94|74.44|74.81|74.31|18
1736770490000|2025-01-13 12:14:50|72.78|72.28|72.76|72.26|72.79|72.29|72.76|72.26|8
1736782270000|2025-01-13 15:31:10|74.93|74.43|74.93|74.43|74.94|74.44|74.91|74.41|10
1736770500000|2025-01-13 12:15:00|72.77|72.27|72.76|72.26|72.82|72.32|72.76|72.26|16
1736782280000|2025-01-13 15:31:20|74.92|74.42|75.01|74.51|75.01|74.51|74.91|74.41|16
1736770510000|2025-01-13 12:15:10|72.75|72.25|72.77|72.27|72.82|72.32|72.75|72.25|11
1736782290000|2025-01-13 15:31:30|75.02|74.52|75.09|74.59|75.1|74.6|75|74.5|13
1736770520000|2025-01-13 12:15:20|72.78|72.28|72.8|72.3|72.8|72.3|72.71|72.21|15
1736782300000|2025-01-13 15:31:40|75.06|74.56|75.06|74.56|75.09|74.59|75.03|74.53|10
1736770530000|2025-01-13 12:15:30|72.79|72.29|72.85|72.35|72.86|72.36|72.79|72.29|7
1736782310000|2025-01-13 15:31:50|75.05|74.55|75.02|74.52|75.09|74.59|75.01|74.51|16
1736770540000|2025-01-13 12:15:40|72.86|72.36|72.9|72.4|72.92|72.42|72.86|72.36|10
1736782320000|2025-01-13 15:32:00|75.01|74.51|75.1|74.6|75.1|74.6|75|74.5|13
1736770550000|2025-01-13 12:15:50|72.88|72.38|72.92|72.42|72.92|72.42|72.85|72.35|11
1736782330000|2025-01-13 15:32:10|75.09|74.59|75.12|74.62|75.14|74.64|75.07|74.57|17
1736770560000|2025-01-13 12:16:00|72.93|72.43|72.93|72.43|72.96|72.46|72.93|72.43|11
1736782340000|2025-01-13 15:32:20|75.13|74.63|75.19|74.69|75.22|74.72|75.13|74.63|18
1736770570000|2025-01-13 12:16:10|72.92|72.42|72.9|72.4|72.93|72.43|72.86|72.36|17
1736782350000|2025-01-13 15:32:30|75.2|74.7|75.2|74.7|75.2|74.7|75.15|74.65|9
1736770580000|2025-01-13 12:16:20|72.88|72.38|72.73|72.23|72.88|72.38|72.72|72.22|18
1736782360000|2025-01-13 15:32:40|75.21|74.71|75.29|74.79|75.29|74.79|75.19|74.69|10
1736770590000|2025-01-13 12:16:30|72.72|72.22|72.75|72.25|72.84|72.34|72.72|72.22|12
1736782370000|2025-01-13 15:32:50|75.28|74.78|75.2|74.7|75.28|74.78|75.2|74.7|7
1736770600000|2025-01-13 12:16:40|72.74|72.24|72.68|72.18|72.75|72.25|72.68|72.18|17
1736782380000|2025-01-13 15:33:00|75.21|74.71|75.2|74.7|75.24|74.74|75.19|74.69|12
1736770610000|2025-01-13 12:16:50|72.67|72.17|72.68|72.18|72.72|72.22|72.67|72.17|14
1736782390000|2025-01-13 15:33:10|75.19|74.69|75.19|74.69|75.19|74.69|75.12|74.62|10
1736770620000|2025-01-13 12:17:00|72.7|72.2|72.68|72.18|72.72|72.22|72.68|72.18|20
1736782400000|2025-01-13 15:33:20|75.17|74.67|75.15|74.65|75.2|74.7|75.15|74.65|11
1736770630000|2025-01-13 12:17:10|72.67|72.17|72.66|72.16|72.68|72.18|72.65|72.15|7
1736782410000|2025-01-13 15:33:30|75.14|74.64|75.2|74.7|75.22|74.72|75.14|74.64|11
1736770640000|2025-01-13 12:17:20|72.65|72.15|72.69|72.19|72.71|72.21|72.64|72.14|11
1736782420000|2025-01-13 15:33:40|75.21|74.71|75.32|74.82|75.33|74.83|75.21|74.71|10
1736770650000|2025-01-13 12:17:30|72.68|72.18|72.65|72.15|72.68|72.18|72.65|72.15|5
1736782430000|2025-01-13 15:33:50|75.31|74.81|75.33|74.83|75.33|74.83|75.3|74.8|5
1736770660000|2025-01-13 12:17:40|72.64|72.14|72.58|72.08|72.65|72.15|72.57|72.07|20
1736782440000|2025-01-13 15:34:00|75.32|74.82|75.21|74.71|75.32|74.82|75.21|74.71|12
1736770670000|2025-01-13 12:17:50|72.57|72.07|72.63|72.13|72.63|72.13|72.57|72.07|8
1736782450000|2025-01-13 15:34:10|75.19|74.69|75.19|74.69|75.19|74.69|75.19|74.69|1
1736770680000|2025-01-13 12:18:00|72.64|72.14|72.62|72.12|72.7|72.2|72.62|72.12|19
1736782460000|2025-01-13 15:34:20|75.17|74.67|75.18|74.68|75.19|74.69|75.16|74.66|10
1736770690000|2025-01-13 12:18:10|72.61|72.11|72.59|72.09|72.61|72.11|72.57|72.07|8
1736782470000|2025-01-13 15:34:30|75.19|74.69|75.12|74.62|75.19|74.69|75.12|74.62|5
1736770700000|2025-01-13 12:18:20|72.6|72.1|72.55|72.05|72.62|72.12|72.55|72.05|8
1736782480000|2025-01-13 15:34:40|75.09|74.59|75.04|74.54|75.09|74.59|75.04|74.54|9
1736770710000|2025-01-13 12:18:30|72.56|72.06|72.56|72.06|72.58|72.08|72.56|72.06|8
1736782490000|2025-01-13 15:34:50|75.05|74.55|75.05|74.55|75.09|74.59|75.05|74.55|6
1736770720000|2025-01-13 12:18:40|72.58|72.08|72.6|72.1|72.61|72.11|72.58|72.08|14
1736782500000|2025-01-13 15:35:00|75.04|74.54|75.11|74.61|75.13|74.63|75.04|74.54|15
1736770730000|2025-01-13 12:18:50|72.61|72.11|72.61|72.11|72.62|72.12|72.58|72.08|9
1736782510000|2025-01-13 15:35:10|75.12|74.62|75.13|74.63|75.17|74.67|75.11|74.61|14
1736770740000|2025-01-13 12:19:00|72.63|72.13|72.66|72.16|72.67|72.17|72.63|72.13|12
1736782520000|2025-01-13 15:35:20|75.14|74.64|75.16|74.66|75.18|74.68|75.11|74.61|17
1736770750000|2025-01-13 12:19:10|72.67|72.17|72.85|72.35|72.85|72.35|72.67|72.17|9
1736782530000|2025-01-13 15:35:30|75.15|74.65|75.19|74.69|75.19|74.69|75.15|74.65|9
1736770760000|2025-01-13 12:19:20|72.84|72.34|72.81|72.31|72.84|72.34|72.78|72.28|12
1736782540000|2025-01-13 15:35:40|75.22|74.72|75.26|74.76|75.27|74.77|75.19|74.69|10
1736770770000|2025-01-13 12:19:30|72.82|72.32|72.87|72.37|72.87|72.37|72.81|72.31|7
1736782550000|2025-01-13 15:35:50|75.25|74.75|75.31|74.81|75.31|74.81|75.23|74.73|8
1736770780000|2025-01-13 12:19:40|72.89|72.39|72.87|72.37|72.93|72.43|72.87|72.37|11
1736782560000|2025-01-13 15:36:00|75.33|74.83|75.28|74.78|75.39|74.89|75.28|74.78|16
1736770790000|2025-01-13 12:19:50|72.88|72.38|72.84|72.34|72.88|72.38|72.82|72.32|8
1736782570000|2025-01-13 15:36:10|75.27|74.77|75.18|74.68|75.27|74.77|75.18|74.68|13
1736770800000|2025-01-13 12:20:00|72.85|72.35|72.97|72.47|72.97|72.47|72.85|72.35|12
1736782580000|2025-01-13 15:36:20|75.17|74.67|75.16|74.66|75.17|74.67|75.13|74.63|16
1736770810000|2025-01-13 12:20:10|72.96|72.46|72.96|72.46|72.96|72.46|72.94|72.44|9
1736782590000|2025-01-13 15:36:30|75.17|74.67|75.14|74.64|75.2|74.7|75.12|74.62|15
1736770820000|2025-01-13 12:20:20|72.95|72.45|73.02|72.52|73.05|72.55|72.95|72.45|9
1736782600000|2025-01-13 15:36:40|75.13|74.63|75.13|74.63|75.13|74.63|75.11|74.61|9
1736770830000|2025-01-13 12:20:30|73.04|72.54|73.06|72.56|73.06|72.56|73.02|72.52|7
1736782610000|2025-01-13 15:36:50|75.12|74.62|75.1|74.6|75.14|74.64|75.1|74.6|7
1736770840000|2025-01-13 12:20:40|73.05|72.55|73.05|72.55|73.05|72.55|73|72.5|13
1736782620000|2025-01-13 15:37:00|75.11|74.61|75.09|74.59|75.16|74.66|75.09|74.59|17
1736770850000|2025-01-13 12:20:50|73.04|72.54|73.12|72.62|73.13|72.63|73.04|72.54|10
1736782630000|2025-01-13 15:37:10|75.1|74.6|75.21|74.71|75.21|74.71|75.1|74.6|16
1736770860000|2025-01-13 12:21:00|73.13|72.63|73.1|72.6|73.15|72.65|73.04|72.54|16
1736782640000|2025-01-13 15:37:20|75.18|74.68|75.23|74.73|75.26|74.76|75.18|74.68|19
1736770870000|2025-01-13 12:21:10|73.11|72.61|73.07|72.57|73.11|72.61|73.07|72.57|6
1736782650000|2025-01-13 15:37:30|75.22|74.72|75.28|74.78|75.28|74.78|75.22|74.72|8
1736770880000|2025-01-13 12:21:20|73.08|72.58|73.07|72.57|73.1|72.6|73.07|72.57|11
1736782660000|2025-01-13 15:37:40|75.29|74.79|75.29|74.79|75.33|74.83|75.28|74.78|9
1736770890000|2025-01-13 12:21:30|73.08|72.58|73.1|72.6|73.12|72.62|73.05|72.55|12
1736782670000|2025-01-13 15:37:50|75.34|74.84|75.34|74.84|75.34|74.84|75.3|74.8|4
1736770900000|2025-01-13 12:21:40|73.11|72.61|73.12|72.62|73.15|72.65|73.11|72.61|12
1736782680000|2025-01-13 15:38:00|75.38|74.88|75.3|74.8|75.38|74.88|75.3|74.8|7
1736770910000|2025-01-13 12:21:50|73.13|72.63|73.11|72.61|73.13|72.63|73.11|72.61|3
1736782690000|2025-01-13 15:38:10|75.31|74.81|75.29|74.79|75.31|74.81|75.25|74.75|10
1736770920000|2025-01-13 12:22:00|73.12|72.62|73.16|72.66|73.16|72.66|73.12|72.62|9
1736782700000|2025-01-13 15:38:20|75.3|74.8|75.32|74.82|75.32|74.82|75.3|74.8|2
1736770930000|2025-01-13 12:22:10|73.15|72.65|73.15|72.65|73.16|72.66|73.13|72.63|6
1736782710000|2025-01-13 15:38:30|75.31|74.81|75.3|74.8|75.31|74.81|75.3|74.8|4
1736770940000|2025-01-13 12:22:20|73.14|72.64|73.07|72.57|73.14|72.64|73.07|72.57|5
1736782720000|2025-01-13 15:38:40|75.29|74.79|75.21|74.71|75.29|74.79|75.21|74.71|5
1736770950000|2025-01-13 12:22:30|73.06|72.56|73.07|72.57|73.07|72.57|73.05|72.55|4
1736782730000|2025-01-13 15:38:50|75.22|74.72|75.29|74.79|75.29|74.79|75.21|74.71|12
1736770960000|2025-01-13 12:22:40|73.06|72.56|73.05|72.55|73.06|72.56|73.05|72.55|2
1736782740000|2025-01-13 15:39:00|75.28|74.78|75.33|74.83|75.37|74.87|75.28|74.78|15
1736770970000|2025-01-13 12:22:50|73.04|72.54|73.04|72.54|73.05|72.55|73.04|72.54|3
1736782750000|2025-01-13 15:39:10|75.32|74.82|75.36|74.86|75.39|74.89|75.31|74.81|13
1736770980000|2025-01-13 12:23:00|73.03|72.53|73.04|72.54|73.05|72.55|73.03|72.53|3
1736782760000|2025-01-13 15:39:20|75.37|74.87|75.38|74.88|75.41|74.91|75.37|74.87|4
1736770990000|2025-01-13 12:23:10|73.05|72.55|73.05|72.55|73.07|72.57|73.05|72.55|9
1736782770000|2025-01-13 15:39:30|75.42|74.92|75.43|74.93|75.44|74.94|75.42|74.92|5
1736771000000|2025-01-13 12:23:20|73.06|72.56|73.1|72.6|73.11|72.61|73.06|72.56|4
1736782780000|2025-01-13 15:39:40|75.46|74.96|75.43|74.93|75.48|74.98|75.42|74.92|11
1736771010000|2025-01-13 12:23:30|73.07|72.57|73.12|72.62|73.13|72.63|73.06|72.56|6
1736782790000|2025-01-13 15:39:50|75.46|74.96|75.53|75.03|75.53|75.03|75.46|74.96|11
1736771020000|2025-01-13 12:23:40|73.11|72.61|73.13|72.63|73.13|72.63|73.11|72.61|7
1736782800000|2025-01-13 15:40:00|75.55|75.05|75.58|75.08|75.6|75.1|75.54|75.04|23
1736771030000|2025-01-13 12:23:50|73.14|72.64|73.13|72.63|73.14|72.64|73.12|72.62|6
1736782810000|2025-01-13 15:40:10|75.57|75.07|75.51|75.01|75.57|75.07|75.51|75.01|7
1736771040000|2025-01-13 12:24:00|73.12|72.62|73.04|72.54|73.12|72.62|73.04|72.54|11
1736782820000|2025-01-13 15:40:20|75.48|74.98|75.45|74.95|75.48|74.98|75.43|74.93|16
1736771050000|2025-01-13 12:24:10|73.05|72.55|73.04|72.54|73.07|72.57|73.04|72.54|7
1736782830000|2025-01-13 15:40:30|75.44|74.94|75.45|74.95|75.48|74.98|75.43|74.93|17
1736771060000|2025-01-13 12:24:20|73.05|72.55|72.99|72.49|73.05|72.55|72.97|72.47|8
1736782840000|2025-01-13 15:40:40|75.44|74.94|75.48|74.98|75.5|75|75.42|74.92|10
1736771070000|2025-01-13 12:24:30|72.95|72.45|72.91|72.41|72.95|72.45|72.91|72.41|8
1736782850000|2025-01-13 15:40:50|75.49|74.99|75.56|75.06|75.56|75.06|75.43|74.93|17
1736782860000|2025-01-13 15:41:00|75.58|75.08|75.66|75.16|75.7|75.2|75.53|75.03|16
1736782870000|2025-01-13 15:41:10|75.67|75.17|75.53|75.03|75.67|75.17|75.53|75.03|8
1736782880000|2025-01-13 15:41:20|75.55|75.05|75.65|75.15|75.68|75.18|75.55|75.05|19
1736782890000|2025-01-13 15:41:30|75.64|75.14|75.72|75.22|75.74|75.24|75.63|75.13|17
1736771080000|2025-01-13 12:24:40|72.9|72.4|72.88|72.38|72.9|72.4|72.86|72.36|9
1736782900000|2025-01-13 15:41:40|75.73|75.23|75.76|75.26|75.76|75.26|75.73|75.23|3
1736771090000|2025-01-13 12:24:50|72.87|72.37|72.83|72.33|72.92|72.42|72.83|72.33|14
1736782910000|2025-01-13 15:41:50|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1736782920000|2025-01-13 15:42:00|75.74|75.24|75.7|75.2|75.75|75.25|75.7|75.2|6
1736771100000|2025-01-13 12:25:00|72.84|72.34|72.78|72.28|72.85|72.35|72.78|72.28|14
1736782930000|2025-01-13 15:42:10|75.69|75.19|75.68|75.18|75.7|75.2|75.68|75.18|4
1736771110000|2025-01-13 12:25:10|72.76|72.26|72.78|72.28|72.84|72.34|72.76|72.26|11
1736782940000|2025-01-13 15:42:20|75.72|75.22|75.71|75.21|75.73|75.23|75.68|75.18|11
1736771120000|2025-01-13 12:25:20|72.76|72.26|72.78|72.28|72.78|72.28|72.74|72.24|8
1736782950000|2025-01-13 15:42:30|75.7|75.2|75.67|75.17|75.7|75.2|75.67|75.17|5
1736771130000|2025-01-13 12:25:30|72.77|72.27|72.77|72.27|72.83|72.33|72.76|72.26|12
1736782980000|2025-01-13 15:43:00|75.69|75.19|75.67|75.17|75.72|75.22|75.66|75.16|13
1736771140000|2025-01-13 12:25:40|72.76|72.26|72.81|72.31|72.82|72.32|72.76|72.26|9
1736782990000|2025-01-13 15:43:10|75.66|75.16|75.68|75.18|75.69|75.19|75.66|75.16|10
1736771150000|2025-01-13 12:25:50|72.83|72.33|72.83|72.33|72.85|72.35|72.82|72.32|9
1736783000000|2025-01-13 15:43:20|75.67|75.17|75.6|75.1|75.67|75.17|75.59|75.09|7
1736771160000|2025-01-13 12:26:00|72.82|72.32|72.79|72.29|72.83|72.33|72.77|72.27|10
1736783010000|2025-01-13 15:43:30|75.61|75.11|75.59|75.09|75.61|75.11|75.59|75.09|5
1736771170000|2025-01-13 12:26:10|72.8|72.3|72.81|72.31|72.82|72.32|72.8|72.3|4
1736783020000|2025-01-13 15:43:40|75.58|75.08|75.5|75|75.58|75.08|75.5|75|14
1736771180000|2025-01-13 12:26:20|72.77|72.27|72.81|72.31|72.81|72.31|72.77|72.27|8
1736783030000|2025-01-13 15:43:50|75.51|75.01|75.52|75.02|75.52|75.02|75.51|75.01|4
1736771190000|2025-01-13 12:26:30|72.8|72.3|72.84|72.34|72.85|72.35|72.8|72.3|9
1736783040000|2025-01-13 15:44:00|75.53|75.03|75.6|75.1|75.63|75.13|75.53|75.03|7
1736771200000|2025-01-13 12:26:40|72.83|72.33|72.9|72.4|72.9|72.4|72.82|72.32|12
1736783050000|2025-01-13 15:44:10|75.59|75.09|75.62|75.12|75.62|75.12|75.58|75.08|7
1736771210000|2025-01-13 12:26:50|72.88|72.38|72.82|72.32|72.88|72.38|72.82|72.32|7
1736783060000|2025-01-13 15:44:20|75.63|75.13|75.65|75.15|75.69|75.19|75.62|75.12|15
1736771220000|2025-01-13 12:27:00|72.81|72.31|72.75|72.25|72.81|72.31|72.75|72.25|7
1736783070000|2025-01-13 15:44:30|75.66|75.16|75.63|75.13|75.66|75.16|75.63|75.13|14
1736771230000|2025-01-13 12:27:10|72.76|72.26|72.8|72.3|72.81|72.31|72.76|72.26|8
1736783080000|2025-01-13 15:44:40|75.61|75.11|75.62|75.12|75.65|75.15|75.6|75.1|11
1736771240000|2025-01-13 12:27:20|72.78|72.28|72.81|72.31|72.81|72.31|72.76|72.26|6
1736783090000|2025-01-13 15:44:50|75.61|75.11|75.61|75.11|75.62|75.12|75.6|75.1|19
1736771250000|2025-01-13 12:27:30|72.8|72.3|72.8|72.3|72.8|72.3|72.75|72.25|13
1736783100000|2025-01-13 15:45:00|75.62|75.12|75.58|75.08|75.63|75.13|75.58|75.08|9
1736771260000|2025-01-13 12:27:40|72.81|72.31|72.77|72.27|72.81|72.31|72.77|72.27|6
1736783120000|2025-01-13 15:45:20|75.62|75.12|75.61|75.11|75.66|75.16|75.61|75.11|6
1736771270000|2025-01-13 12:27:50|72.76|72.26|72.7|72.2|72.76|72.26|72.7|72.2|7
1736783130000|2025-01-13 15:45:30|75.64|75.14|75.65|75.15|75.69|75.19|75.64|75.14|10
1736771280000|2025-01-13 12:28:00|72.71|72.21|72.82|72.32|72.83|72.33|72.71|72.21|12
1736783140000|2025-01-13 15:45:40|75.64|75.14|75.55|75.05|75.64|75.14|75.55|75.05|8
1736771290000|2025-01-13 12:28:10|72.83|72.33|72.8|72.3|72.84|72.34|72.77|72.27|9
1736783150000|2025-01-13 15:45:50|75.54|75.04|75.53|75.03|75.54|75.04|75.53|75.03|4
1736783160000|2025-01-13 15:46:00|75.52|75.02|75.41|74.91|75.52|75.02|75.41|74.91|6
1736783170000|2025-01-13 15:46:10|75.39|74.89|75.39|74.89|75.39|74.89|75.34|74.84|17
1736783180000|2025-01-13 15:46:20|75.37|74.87|75.43|74.93|75.43|74.93|75.36|74.86|13
1736771300000|2025-01-13 12:28:20|72.81|72.31|72.87|72.37|72.87|72.37|72.8|72.3|10
1736783190000|2025-01-13 15:46:30|75.46|74.96|75.45|74.95|75.53|75.03|75.45|74.95|11
1736771310000|2025-01-13 12:28:30|72.89|72.39|72.85|72.35|72.91|72.41|72.85|72.35|9
1736783200000|2025-01-13 15:46:40|75.43|74.93|75.4|74.9|75.43|74.93|75.4|74.9|4
1736771320000|2025-01-13 12:28:40|72.86|72.36|72.89|72.39|72.9|72.4|72.86|72.36|10
1736783210000|2025-01-13 15:46:50|75.39|74.89|75.34|74.84|75.39|74.89|75.34|74.84|9
1736771330000|2025-01-13 12:28:50|72.87|72.37|72.86|72.36|72.87|72.37|72.84|72.34|13
1736783220000|2025-01-13 15:47:00|75.39|74.89|75.34|74.84|75.42|74.92|75.34|74.84|10
1736771340000|2025-01-13 12:29:00|72.85|72.35|72.81|72.31|72.86|72.36|72.8|72.3|8
1736783230000|2025-01-13 15:47:10|75.35|74.85|75.31|74.81|75.38|74.88|75.31|74.81|9
1736771350000|2025-01-13 12:29:10|72.8|72.3|72.82|72.32|72.82|72.32|72.76|72.26|8
1736783240000|2025-01-13 15:47:20|75.27|74.77|75.3|74.8|75.3|74.8|75.24|74.74|11
1736771360000|2025-01-13 12:29:20|72.83|72.33|72.84|72.34|72.84|72.34|72.81|72.31|6
1736783250000|2025-01-13 15:47:30|75.29|74.79|75.24|74.74|75.29|74.79|75.23|74.73|18
1736771370000|2025-01-13 12:29:30|72.83|72.33|72.77|72.27|72.85|72.35|72.77|72.27|10
1736783260000|2025-01-13 15:47:40|75.23|74.73|75.26|74.76|75.27|74.77|75.22|74.72|13
1736771380000|2025-01-13 12:29:40|72.76|72.26|72.79|72.29|72.81|72.31|72.76|72.26|8
1736783270000|2025-01-13 15:47:50|75.27|74.77|75.22|74.72|75.27|74.77|75.22|74.72|8
1736771390000|2025-01-13 12:29:50|72.8|72.3|72.82|72.32|72.82|72.32|72.78|72.28|7
1736783280000|2025-01-13 15:48:00|75.23|74.73|75.23|74.73|75.29|74.79|75.23|74.73|13
1736783290000|2025-01-13 15:48:10|75.22|74.72|75.2|74.7|75.22|74.72|75.2|74.7|3
1736771400000|2025-01-13 12:30:00|72.81|72.31|72.71|72.21|72.81|72.31|72.71|72.21|14
1736783300000|2025-01-13 15:48:20|75.22|74.72|75.19|74.69|75.22|74.72|75.17|74.67|7
1736771410000|2025-01-13 12:30:10|72.72|72.22|72.74|72.24|72.75|72.25|72.72|72.22|20
1736783310000|2025-01-13 15:48:30|75.18|74.68|75.24|74.74|75.25|74.75|75.17|74.67|13
1736771420000|2025-01-13 12:30:20|72.75|72.25|72.67|72.17|72.76|72.26|72.66|72.16|16
1736783320000|2025-01-13 15:48:40|75.26|74.76|75.24|74.74|75.28|74.78|75.24|74.74|11
1736771430000|2025-01-13 12:30:30|72.66|72.16|72.69|72.19|72.71|72.21|72.65|72.15|11
1736783330000|2025-01-13 15:48:50|75.25|74.75|75.26|74.76|75.26|74.76|75.25|74.75|4
1736771440000|2025-01-13 12:30:40|72.7|72.2|72.7|72.2|72.71|72.21|72.69|72.19|9
1736783340000|2025-01-13 15:49:00|75.3|74.8|75.33|74.83|75.34|74.84|75.29|74.79|10
1736771450000|2025-01-13 12:30:50|72.69|72.19|72.74|72.24|72.75|72.25|72.69|72.19|11
1736783350000|2025-01-13 15:49:10|75.32|74.82|75.32|74.82|75.33|74.83|75.32|74.82|3
1736771460000|2025-01-13 12:31:00|72.73|72.23|72.73|72.23|72.74|72.24|72.7|72.2|7
1736783360000|2025-01-13 15:49:20|75.33|74.83|75.28|74.78|75.33|74.83|75.26|74.76|14
1736771470000|2025-01-13 12:31:10|72.71|72.21|72.72|72.22|72.72|72.22|72.7|72.2|4
1736783370000|2025-01-13 15:49:30|75.26|74.76|75.26|74.76|75.27|74.77|75.25|74.75|7
1736771480000|2025-01-13 12:31:20|72.74|72.24|72.71|72.21|72.8|72.3|72.7|72.2|15
1736783380000|2025-01-13 15:49:40|75.27|74.77|75.31|74.81|75.34|74.84|75.27|74.77|9
1736771490000|2025-01-13 12:31:30|72.7|72.2|72.64|72.14|72.71|72.21|72.64|72.14|11
1736783390000|2025-01-13 15:49:50|75.32|74.82|75.36|74.86|75.42|74.92|75.32|74.82|15
1736771510000|2025-01-13 12:31:50|72.65|72.15|72.71|72.21|72.73|72.23|72.65|72.15|13
1736771520000|2025-01-13 12:32:00|72.7|72.2|72.67|72.17|72.7|72.2|72.66|72.16|11
1736783400000|2025-01-13 15:50:00|75.37|74.87|75.34|74.84|75.4|74.9|75.33|74.83|10
1736771530000|2025-01-13 12:32:10|72.68|72.18|72.77|72.27|72.77|72.27|72.68|72.18|10
1736783410000|2025-01-13 15:50:10|75.35|74.85|75.4|74.9|75.4|74.9|75.33|74.83|7
1736771540000|2025-01-13 12:32:20|72.76|72.26|72.68|72.18|72.76|72.26|72.68|72.18|8
1736783420000|2025-01-13 15:50:20|75.39|74.89|75.36|74.86|75.4|74.9|75.36|74.86|10
1736771550000|2025-01-13 12:32:30|72.69|72.19|72.72|72.22|72.73|72.23|72.69|72.19|7
1736783430000|2025-01-13 15:50:30|75.39|74.89|75.34|74.84|75.39|74.89|75.33|74.83|11
1736771560000|2025-01-13 12:32:40|72.71|72.21|72.66|72.16|72.71|72.21|72.66|72.16|7
1736783440000|2025-01-13 15:50:40|75.33|74.83|75.41|74.91|75.41|74.91|75.33|74.83|13
1736771570000|2025-01-13 12:32:50|72.67|72.17|72.71|72.21|72.71|72.21|72.65|72.15|8
1736783450000|2025-01-13 15:50:50|75.45|74.95|75.5|75|75.5|75|75.45|74.95|6
1736771580000|2025-01-13 12:33:00|72.73|72.23|72.62|72.12|72.73|72.23|72.62|72.12|16
1736783460000|2025-01-13 15:51:00|75.49|74.99|75.38|74.88|75.5|75|75.38|74.88|16
1736771590000|2025-01-13 12:33:10|72.61|72.11|72.63|72.13|72.64|72.14|72.54|72.04|21
1736783470000|2025-01-13 15:51:10|75.37|74.87|75.38|74.88|75.38|74.88|75.35|74.85|8
1736771600000|2025-01-13 12:33:20|72.62|72.12|72.54|72.04|72.62|72.12|72.54|72.04|8
1736783480000|2025-01-13 15:51:20|75.37|74.87|75.4|74.9|75.4|74.9|75.34|74.84|8
1736771610000|2025-01-13 12:33:30|72.53|72.03|72.48|71.98|72.53|72.03|72.46|71.96|12
1736783490000|2025-01-13 15:51:30|75.41|74.91|75.4|74.9|75.43|74.93|75.4|74.9|12
1736771620000|2025-01-13 12:33:40|72.49|71.99|72.54|72.04|72.56|72.06|72.49|71.99|9
1736783500000|2025-01-13 15:51:40|75.38|74.88|75.41|74.91|75.41|74.91|75.38|74.88|5
1736783510000|2025-01-13 15:51:50|75.4|74.9|75.36|74.86|75.4|74.9|75.35|74.85|6
1736771630000|2025-01-13 12:33:50|72.53|72.03|72.52|72.02|72.53|72.03|72.49|71.99|10
1736783520000|2025-01-13 15:52:00|75.35|74.85|75.25|74.75|75.35|74.85|75.24|74.74|14
1736771640000|2025-01-13 12:34:00|72.53|72.03|72.66|72.16|72.69|72.19|72.53|72.03|16
1736783530000|2025-01-13 15:52:10|75.24|74.74|75.24|74.74|75.26|74.76|75.23|74.73|14
1736771650000|2025-01-13 12:34:10|72.65|72.15|72.58|72.08|72.65|72.15|72.58|72.08|11
1736783540000|2025-01-13 15:52:20|75.23|74.73|75.24|74.74|75.25|74.75|75.18|74.68|16
1736771660000|2025-01-13 12:34:20|72.57|72.07|72.61|72.11|72.64|72.14|72.57|72.07|12
1736783550000|2025-01-13 15:52:30|75.25|74.75|75.24|74.74|75.31|74.81|75.23|74.73|14
1736771670000|2025-01-13 12:34:30|72.62|72.12|72.63|72.13|72.63|72.13|72.61|72.11|6
1736783560000|2025-01-13 15:52:40|75.25|74.75|75.24|74.74|75.25|74.75|75.22|74.72|8
1736771680000|2025-01-13 12:34:40|72.61|72.11|72.64|72.14|72.64|72.14|72.61|72.11|6
1736783570000|2025-01-13 15:52:50|75.25|74.75|75.21|74.71|75.25|74.75|75.21|74.71|7
1736771690000|2025-01-13 12:34:50|72.63|72.13|72.62|72.12|72.64|72.14|72.61|72.11|6
1736783580000|2025-01-13 15:53:00|75.2|74.7|75.24|74.74|75.25|74.75|75.2|74.7|7
1736771700000|2025-01-13 12:35:00|72.64|72.14|72.61|72.11|72.65|72.15|72.61|72.11|6
1736783590000|2025-01-13 15:53:10|75.23|74.73|75.24|74.74|75.25|74.75|75.23|74.73|8
1736771710000|2025-01-13 12:35:10|72.6|72.1|72.61|72.11|72.62|72.12|72.58|72.08|9
1736783600000|2025-01-13 15:53:20|75.25|74.75|75.23|74.73|75.25|74.75|75.22|74.72|7
1736771720000|2025-01-13 12:35:20|72.62|72.12|72.64|72.14|72.64|72.14|72.6|72.1|8
1736783610000|2025-01-13 15:53:30|75.24|74.74|75.28|74.78|75.29|74.79|75.24|74.74|6
1736771730000|2025-01-13 12:35:30|72.65|72.15|72.56|72.06|72.68|72.18|72.56|72.06|14
1736783620000|2025-01-13 15:53:40|75.25|74.75|75.24|74.74|75.25|74.75|75.23|74.73|8
1736771740000|2025-01-13 12:35:40|72.55|72.05|72.53|72.03|72.55|72.05|72.53|72.03|4
1736783630000|2025-01-13 15:53:50|75.23|74.73|75.22|74.72|75.25|74.75|75.22|74.72|8
1736771750000|2025-01-13 12:35:50|72.55|72.05|72.54|72.04|72.55|72.05|72.52|72.02|10
1736783640000|2025-01-13 15:54:00|75.17|74.67|75.17|74.67|75.18|74.68|75.15|74.65|11
1736771760000|2025-01-13 12:36:00|72.52|72.02|72.53|72.03|72.54|72.04|72.48|71.98|13
1736783650000|2025-01-13 15:54:10|75.19|74.69|75.19|74.69|75.2|74.7|75.18|74.68|7
1736771770000|2025-01-13 12:36:10|72.52|72.02|72.45|71.95|72.53|72.03|72.45|71.95|15
1736783660000|2025-01-13 15:54:20|75.15|74.65|75.13|74.63|75.15|74.65|75.13|74.63|3
1736771780000|2025-01-13 12:36:20|72.44|71.94|72.47|71.97|72.5|72|72.43|71.93|15
1736783670000|2025-01-13 15:54:30|75.12|74.62|75.1|74.6|75.12|74.62|75.1|74.6|5
1736783680000|2025-01-13 15:54:40|75.11|74.61|75.08|74.58|75.11|74.61|75.06|74.56|16
1736771790000|2025-01-13 12:36:30|72.46|71.96|72.53|72.03|72.53|72.03|72.42|71.92|16
1736783690000|2025-01-13 15:54:50|75.09|74.59|75.07|74.57|75.11|74.61|75.07|74.57|7
1736771800000|2025-01-13 12:36:40|72.52|72.02|72.56|72.06|72.56|72.06|72.52|72.02|5
1736783700000|2025-01-13 15:55:00|75.06|74.56|75.12|74.62|75.13|74.63|75.06|74.56|12
1736771810000|2025-01-13 12:36:50|72.55|72.05|72.5|72|72.55|72.05|72.48|71.98|10
1736783710000|2025-01-13 15:55:10|75.11|74.61|75.12|74.62|75.13|74.63|75.1|74.6|13
1736771820000|2025-01-13 12:37:00|72.49|71.99|72.46|71.96|72.52|72.02|72.46|71.96|11
1736783720000|2025-01-13 15:55:20|75.13|74.63|75.12|74.62|75.13|74.63|75.06|74.56|14
1736771830000|2025-01-13 12:37:10|72.47|71.97|72.42|71.92|72.47|71.97|72.42|71.92|11
1736783730000|2025-01-13 15:55:30|75.13|74.63|75.17|74.67|75.17|74.67|75.13|74.63|4
1736771840000|2025-01-13 12:37:20|72.41|71.91|72.37|71.87|72.41|71.91|72.35|71.85|7
1736783740000|2025-01-13 15:55:40|75.16|74.66|75.08|74.58|75.16|74.66|75.07|74.57|13
1736771850000|2025-01-13 12:37:30|72.38|71.88|72.38|71.88|72.38|71.88|72.32|71.82|14
1736783750000|2025-01-13 15:55:50|75.1|74.6|75.1|74.6|75.11|74.61|75.08|74.58|12
1736771860000|2025-01-13 12:37:40|72.4|71.9|72.38|71.88|72.41|71.91|72.34|71.84|15
1736783760000|2025-01-13 15:56:00|75.11|74.61|75.06|74.56|75.11|74.61|75.02|74.52|14
1736771870000|2025-01-13 12:37:50|72.37|71.87|72.31|71.81|72.38|71.88|72.31|71.81|17
1736783770000|2025-01-13 15:56:10|75.05|74.55|75.06|74.56|75.08|74.58|75.04|74.54|11
1736771880000|2025-01-13 12:38:00|72.3|71.8|72.33|71.83|72.43|71.93|72.3|71.8|24
1736783780000|2025-01-13 15:56:20|75.07|74.57|75.13|74.63|75.16|74.66|75.07|74.57|12
1736771890000|2025-01-13 12:38:10|72.32|71.82|72.34|71.84|72.35|71.85|72.3|71.8|9
1736783790000|2025-01-13 15:56:30|75.14|74.64|75.14|74.64|75.15|74.65|75.12|74.62|8
1736771900000|2025-01-13 12:38:20|72.33|71.83|72.26|71.76|72.33|71.83|72.24|71.74|11
1736783800000|2025-01-13 15:56:40|75.13|74.63|75.06|74.56|75.14|74.64|75.06|74.56|10
1736783810000|2025-01-13 15:56:50|75.07|74.57|75.14|74.64|75.16|74.66|75.07|74.57|13
1736783820000|2025-01-13 15:57:00|75.15|74.65|75.14|74.64|75.15|74.65|75.12|74.62|12
1736783830000|2025-01-13 15:57:10|75.12|74.62|75.15|74.65|75.15|74.65|75.12|74.62|8
1736783840000|2025-01-13 15:57:20|75.16|74.66|75.2|74.7|75.2|74.7|75.14|74.64|12
1736771910000|2025-01-13 12:38:30|72.25|71.75|72.34|71.84|72.34|71.84|72.24|71.74|8
1736783850000|2025-01-13 15:57:30|75.21|74.71|75.23|74.73|75.25|74.75|75.2|74.7|10
1736771920000|2025-01-13 12:38:40|72.33|71.83|72.31|71.81|72.33|71.83|72.26|71.76|20
1736783860000|2025-01-13 15:57:40|75.21|74.71|75.25|74.75|75.25|74.75|75.21|74.71|7
1736771930000|2025-01-13 12:38:50|72.32|71.82|72.37|71.87|72.41|71.91|72.32|71.82|16
1736783870000|2025-01-13 15:57:50|75.24|74.74|75.22|74.72|75.26|74.76|75.21|74.71|16
1736771940000|2025-01-13 12:39:00|72.36|71.86|72.36|71.86|72.4|71.9|72.32|71.82|20
1736783880000|2025-01-13 15:58:00|75.23|74.73|75.26|74.76|75.26|74.76|75.21|74.71|7
1736771950000|2025-01-13 12:39:10|72.37|71.87|72.35|71.85|72.39|71.89|72.34|71.84|16
1736783890000|2025-01-13 15:58:10|75.27|74.77|75.27|74.77|75.27|74.77|75.27|74.77|1
1736771960000|2025-01-13 12:39:20|72.34|71.84|72.33|71.83|72.34|71.84|72.32|71.82|6
1736783900000|2025-01-13 15:58:20|75.25|74.75|75.24|74.74|75.26|74.76|75.22|74.72|8
1736771970000|2025-01-13 12:39:30|72.34|71.84|72.28|71.78|72.34|71.84|72.26|71.76|16
1736783910000|2025-01-13 15:58:30|75.27|74.77|75.25|74.75|75.27|74.77|75.25|74.75|2
1736771980000|2025-01-13 12:39:40|72.27|71.77|72.24|71.74|72.27|71.77|72.24|71.74|8
1736783920000|2025-01-13 15:58:40|75.23|74.73|75.22|74.72|75.24|74.74|75.22|74.72|4
1736771990000|2025-01-13 12:39:50|72.23|71.73|72.23|71.73|72.24|71.74|72.21|71.71|8
1736783930000|2025-01-13 15:58:50|75.23|74.73|75.2|74.7|75.23|74.73|75.18|74.68|6
1736783940000|2025-01-13 15:59:00|75.21|74.71|75.21|74.71|75.24|74.74|75.2|74.7|8
1736783950000|2025-01-13 15:59:10|75.2|74.7|75.17|74.67|75.2|74.7|75.17|74.67|4
1736783960000|2025-01-13 15:59:20|75.16|74.66|75.17|74.67|75.17|74.67|75.15|74.65|4
1736772000000|2025-01-13 12:40:00|72.24|71.74|72.28|71.78|72.33|71.83|72.21|71.71|17
1736783970000|2025-01-13 15:59:30|75.16|74.66|75.15|74.65|75.16|74.66|75.13|74.63|7
1736772010000|2025-01-13 12:40:10|72.27|71.77|72.23|71.73|72.29|71.79|72.22|71.72|14
1736783980000|2025-01-13 15:59:40|75.14|74.64|75.17|74.67|75.2|74.7|75.14|74.64|11
1736772020000|2025-01-13 12:40:20|72.24|71.74|72.21|71.71|72.24|71.74|72.19|71.69|15
1736783990000|2025-01-13 15:59:50|75.16|74.66|75.14|74.64|75.16|74.66|75.12|74.62|6
1736772030000|2025-01-13 12:40:30|72.23|71.73|72.27|71.77|72.27|71.77|72.2|71.7|18
1736784000000|2025-01-13 16:00:00|75.13|74.63|75.1|74.6|75.17|74.67|75.1|74.6|21
1736772040000|2025-01-13 12:40:40|72.28|71.78|72.3|71.8|72.35|71.85|72.26|71.76|18
1736784010000|2025-01-13 16:00:10|75.11|74.61|75.03|74.53|75.11|74.61|75.01|74.51|20
1736784020000|2025-01-13 16:00:20|75.02|74.52|74.95|74.45|75.03|74.53|74.95|74.45|16
1736784030000|2025-01-13 16:00:30|74.93|74.43|74.83|74.33|74.94|74.44|74.83|74.33|15
1736784040000|2025-01-13 16:00:40|74.82|74.32|74.75|74.25|74.84|74.34|74.74|74.24|18
1736784050000|2025-01-13 16:00:50|74.74|74.24|74.85|74.35|74.87|74.37|74.74|74.24|19
1736784060000|2025-01-13 16:01:00|74.86|74.36|75.06|74.56|75.06|74.56|74.86|74.36|14
1736772050000|2025-01-13 12:40:50|72.29|71.79|72.24|71.74|72.3|71.8|72.24|71.74|8
1736784070000|2025-01-13 16:01:10|75.07|74.57|75.07|74.57|75.12|74.62|75.04|74.54|19
1736772060000|2025-01-13 12:41:00|72.23|71.73|72.35|71.85|72.42|71.92|72.23|71.73|21
1736784080000|2025-01-13 16:01:20|75.06|74.56|75.03|74.53|75.06|74.56|74.95|74.45|13
1736772070000|2025-01-13 12:41:10|72.34|71.84|72.36|71.86|72.36|71.86|72.31|71.81|14
1736784090000|2025-01-13 16:01:30|75.04|74.54|75.05|74.55|75.05|74.55|75.01|74.51|9
1736772080000|2025-01-13 12:41:20|72.35|71.85|72.32|71.82|72.36|71.86|72.32|71.82|12
1736784100000|2025-01-13 16:01:40|75.04|74.54|75.1|74.6|75.11|74.61|75.02|74.52|16
1736772090000|2025-01-13 12:41:30|72.29|71.79|72.29|71.79|72.31|71.81|72.25|71.75|15
1736784110000|2025-01-13 16:01:50|75.11|74.61|75.17|74.67|75.17|74.67|75.11|74.61|12
1736772100000|2025-01-13 12:41:40|72.28|71.78|72.32|71.82|72.33|71.83|72.27|71.77|8
1736784120000|2025-01-13 16:02:00|75.18|74.68|75.21|74.71|75.24|74.74|75.18|74.68|18
1736772110000|2025-01-13 12:41:50|72.33|71.83|72.34|71.84|72.36|71.86|72.32|71.82|11
1736784130000|2025-01-13 16:02:10|75.17|74.67|75.12|74.62|75.19|74.69|75.12|74.62|16
1736772120000|2025-01-13 12:42:00|72.33|71.83|72.24|71.74|72.33|71.83|72.24|71.74|9
1736784140000|2025-01-13 16:02:20|75.13|74.63|75.12|74.62|75.15|74.65|75.12|74.62|11
1736772130000|2025-01-13 12:42:10|72.23|71.73|72.24|71.74|72.24|71.74|72.22|71.72|6
1736784150000|2025-01-13 16:02:30|75.13|74.63|75.13|74.63|75.17|74.67|75.11|74.61|18
1736772140000|2025-01-13 12:42:20|72.23|71.73|72.28|71.78|72.28|71.78|72.2|71.7|10
1736784160000|2025-01-13 16:02:40|75.14|74.64|75.18|74.68|75.19|74.69|75.13|74.63|18
1736772150000|2025-01-13 12:42:30|72.27|71.77|72.35|71.85|72.35|71.85|72.27|71.77|13
1736784170000|2025-01-13 16:02:50|75.19|74.69|75.13|74.63|75.19|74.69|75.12|74.62|8
1736772160000|2025-01-13 12:42:40|72.34|71.84|72.42|71.92|72.43|71.93|72.34|71.84|14
1736784180000|2025-01-13 16:03:00|75.11|74.61|75.17|74.67|75.19|74.69|75.11|74.61|11
1736772170000|2025-01-13 12:42:50|72.43|71.93|72.52|72.02|72.52|72.02|72.43|71.93|12
1736784190000|2025-01-13 16:03:10|75.18|74.68|75.21|74.71|75.21|74.71|75.18|74.68|7
1736772180000|2025-01-13 12:43:00|72.53|72.03|72.5|72|72.55|72.05|72.5|72|14
1736784200000|2025-01-13 16:03:20|75.24|74.74|75.2|74.7|75.24|74.74|75.2|74.7|5
1736772190000|2025-01-13 12:43:10|72.49|71.99|72.51|72.01|72.51|72.01|72.44|71.94|19
1736784210000|2025-01-13 16:03:30|75.21|74.71|75.08|74.58|75.21|74.71|75.08|74.58|13
1736772200000|2025-01-13 12:43:20|72.52|72.02|72.61|72.11|72.61|72.11|72.52|72.02|13
1736784220000|2025-01-13 16:03:40|75.07|74.57|75.04|74.54|75.09|74.59|75.04|74.54|4
1736772210000|2025-01-13 12:43:30|72.6|72.1|72.58|72.08|72.6|72.1|72.54|72.04|16
1736784230000|2025-01-13 16:03:50|75.06|74.56|75.12|74.62|75.12|74.62|75.04|74.54|9
1736772220000|2025-01-13 12:43:40|72.59|72.09|72.64|72.14|72.65|72.15|72.59|72.09|13
1736784240000|2025-01-13 16:04:00|75.13|74.63|75.12|74.62|75.16|74.66|75.12|74.62|14
1736772230000|2025-01-13 12:43:50|72.65|72.15|72.69|72.19|72.69|72.19|72.65|72.15|6
1736784250000|2025-01-13 16:04:10|75.11|74.61|75.13|74.63|75.13|74.63|75.11|74.61|9
1736772240000|2025-01-13 12:44:00|72.71|72.21|72.66|72.16|72.71|72.21|72.65|72.15|18
1736784260000|2025-01-13 16:04:20|75.12|74.62|75.05|74.55|75.12|74.62|75.04|74.54|8
1736772250000|2025-01-13 12:44:10|72.65|72.15|72.62|72.12|72.65|72.15|72.59|72.09|14
1736784270000|2025-01-13 16:04:30|75.04|74.54|74.98|74.48|75.06|74.56|74.98|74.48|12
1736772260000|2025-01-13 12:44:20|72.61|72.11|72.69|72.19|72.69|72.19|72.61|72.11|11
1736784280000|2025-01-13 16:04:40|74.99|74.49|75.05|74.55|75.05|74.55|74.98|74.48|11
1736772270000|2025-01-13 12:44:30|72.7|72.2|72.81|72.31|72.81|72.31|72.7|72.2|13
1736784290000|2025-01-13 16:04:50|75.04|74.54|75.11|74.61|75.11|74.61|75.02|74.52|14
1736772280000|2025-01-13 12:44:40|72.8|72.3|72.8|72.3|72.8|72.3|72.77|72.27|9
1736784300000|2025-01-13 16:05:00|75.12|74.62|75.16|74.66|75.16|74.66|75.08|74.58|15
1736772290000|2025-01-13 12:44:50|72.79|72.29|72.79|72.29|72.79|72.29|72.79|72.29|1
1736784310000|2025-01-13 16:05:10|75.17|74.67|75.19|74.69|75.19|74.69|75.14|74.64|16
1736772300000|2025-01-13 12:45:00|72.76|72.26|72.75|72.25|72.79|72.29|72.71|72.21|18
1736784320000|2025-01-13 16:05:20|75.2|74.7|75.23|74.73|75.23|74.73|75.19|74.69|6
1736772310000|2025-01-13 12:45:10|72.76|72.26|72.83|72.33|72.83|72.33|72.76|72.26|10
1736784330000|2025-01-13 16:05:30|75.22|74.72|75.28|74.78|75.28|74.78|75.22|74.72|9
1736772320000|2025-01-13 12:45:20|72.82|72.32|72.75|72.25|72.82|72.32|72.75|72.25|11
1736784340000|2025-01-13 16:05:40|75.29|74.79|75.27|74.77|75.33|74.83|75.27|74.77|13
1736772330000|2025-01-13 12:45:30|72.76|72.26|72.8|72.3|72.82|72.32|72.76|72.26|9
1736784350000|2025-01-13 16:05:50|75.26|74.76|75.16|74.66|75.26|74.76|75.16|74.66|10
1736772340000|2025-01-13 12:45:40|72.79|72.29|72.67|72.17|72.79|72.29|72.67|72.17|12
1736784360000|2025-01-13 16:06:00|75.15|74.65|75.05|74.55|75.15|74.65|75.04|74.54|17
1736772350000|2025-01-13 12:45:50|72.66|72.16|72.65|72.15|72.67|72.17|72.63|72.13|11
1736784370000|2025-01-13 16:06:10|75.04|74.54|75.04|74.54|75.11|74.61|75.04|74.54|14
1736772360000|2025-01-13 12:46:00|72.66|72.16|72.61|72.11|72.66|72.16|72.61|72.11|8
1736784380000|2025-01-13 16:06:20|75.05|74.55|75.05|74.55|75.07|74.57|75.04|74.54|12
1736772370000|2025-01-13 12:46:10|72.6|72.1|72.62|72.12|72.7|72.2|72.6|72.1|18
1736784390000|2025-01-13 16:06:30|75.04|74.54|75.05|74.55|75.06|74.56|75.03|74.53|12
1736772380000|2025-01-13 12:46:20|72.61|72.11|72.6|72.1|72.65|72.15|72.6|72.1|10
1736784400000|2025-01-13 16:06:40|75.04|74.54|75.09|74.59|75.13|74.63|75.04|74.54|16
1736772390000|2025-01-13 12:46:30|72.61|72.11|72.71|72.21|72.71|72.21|72.61|72.11|12
1736784410000|2025-01-13 16:06:50|75.07|74.57|75.12|74.62|75.13|74.63|75.04|74.54|23
1736772400000|2025-01-13 12:46:40|72.7|72.2|72.7|72.2|72.7|72.2|72.65|72.15|14
1736784420000|2025-01-13 16:07:00|75.13|74.63|75.13|74.63|75.17|74.67|75.13|74.63|9
1736772410000|2025-01-13 12:46:50|72.69|72.19|72.63|72.13|72.69|72.19|72.62|72.12|14
1736784430000|2025-01-13 16:07:10|75.14|74.64|75.21|74.71|75.22|74.72|75.13|74.63|14
1736772420000|2025-01-13 12:47:00|72.62|72.12|72.59|72.09|72.64|72.14|72.59|72.09|10
1736784440000|2025-01-13 16:07:20|75.2|74.7|75.22|74.72|75.22|74.72|75.2|74.7|5
1736772430000|2025-01-13 12:47:10|72.58|72.08|72.51|72.01|72.58|72.08|72.51|72.01|11
1736784450000|2025-01-13 16:07:30|75.2|74.7|75.29|74.79|75.33|74.83|75.2|74.7|9
1736772440000|2025-01-13 12:47:20|72.52|72.02|72.5|72|72.52|72.02|72.49|71.99|10
1736784460000|2025-01-13 16:07:40|75.28|74.78|75.24|74.74|75.28|74.78|75.24|74.74|6
1736772450000|2025-01-13 12:47:30|72.52|72.02|72.5|72|72.54|72.04|72.5|72|7
1736784470000|2025-01-13 16:07:50|75.23|74.73|75.28|74.78|75.28|74.78|75.23|74.73|11
1736772460000|2025-01-13 12:47:40|72.49|71.99|72.43|71.93|72.5|72|72.43|71.93|7
1736784490000|2025-01-13 16:08:10|75.32|74.82|75.3|74.8|75.32|74.82|75.29|74.79|3
1736772470000|2025-01-13 12:47:50|72.44|71.94|72.46|71.96|72.49|71.99|72.44|71.94|8
1736784500000|2025-01-13 16:08:20|75.32|74.82|75.3|74.8|75.32|74.82|75.3|74.8|2
1736772480000|2025-01-13 12:48:00|72.45|71.95|72.42|71.92|72.45|71.95|72.4|71.9|7
1736784510000|2025-01-13 16:08:30|75.29|74.79|75.12|74.62|75.29|74.79|75.12|74.62|16
1736772490000|2025-01-13 12:48:10|72.44|71.94|72.5|72|72.51|72.01|72.43|71.93|14
1736784520000|2025-01-13 16:08:40|75.11|74.61|75.09|74.59|75.11|74.61|75.06|74.56|6
1736772500000|2025-01-13 12:48:20|72.49|71.99|72.52|72.02|72.53|72.03|72.47|71.97|11
1736784530000|2025-01-13 16:08:50|75.08|74.58|75.1|74.6|75.11|74.61|75.07|74.57|5
1736772510000|2025-01-13 12:48:30|72.53|72.03|72.54|72.04|72.55|72.05|72.52|72.02|10
1736784540000|2025-01-13 16:09:00|75.09|74.59|75.07|74.57|75.11|74.61|75.06|74.56|23
1736772520000|2025-01-13 12:48:40|72.55|72.05|72.55|72.05|72.55|72.05|72.55|72.05|1
1736784550000|2025-01-13 16:09:10|75.06|74.56|75.08|74.58|75.11|74.61|75.06|74.56|15
1736772530000|2025-01-13 12:48:50|72.56|72.06|72.55|72.05|72.56|72.06|72.55|72.05|6
1736784560000|2025-01-13 16:09:20|75.07|74.57|75.01|74.51|75.07|74.57|75.01|74.51|9
1736772540000|2025-01-13 12:49:00|72.56|72.06|72.63|72.13|72.63|72.13|72.56|72.06|11
1736784570000|2025-01-13 16:09:30|75.02|74.52|74.94|74.44|75.02|74.52|74.94|74.44|13
1736772550000|2025-01-13 12:49:10|72.64|72.14|72.66|72.16|72.66|72.16|72.64|72.14|9
1736784580000|2025-01-13 16:09:40|74.93|74.43|74.93|74.43|74.93|74.43|74.92|74.42|3
1736772560000|2025-01-13 12:49:20|72.63|72.13|72.58|72.08|72.63|72.13|72.56|72.06|12
1736784590000|2025-01-13 16:09:50|74.95|74.45|74.87|74.37|74.95|74.45|74.87|74.37|8
1736772570000|2025-01-13 12:49:30|72.57|72.07|72.52|72.02|72.57|72.07|72.52|72.02|10
1736784600000|2025-01-13 16:10:00|74.88|74.38|74.88|74.38|74.88|74.38|74.86|74.36|8
1736772580000|2025-01-13 12:49:40|72.51|72.01|72.46|71.96|72.51|72.01|72.45|71.95|10
1736784610000|2025-01-13 16:10:10|74.92|74.42|74.94|74.44|74.94|74.44|74.86|74.36|19
1736772590000|2025-01-13 12:49:50|72.45|71.95|72.45|71.95|72.46|71.96|72.42|71.92|9
1736784620000|2025-01-13 16:10:20|74.95|74.45|74.94|74.44|74.97|74.47|74.93|74.43|7
1736772600000|2025-01-13 12:50:00|72.44|71.94|72.45|71.95|72.45|71.95|72.43|71.93|7
1736784630000|2025-01-13 16:10:30|74.95|74.45|74.89|74.39|75|74.5|74.89|74.39|11
1736772610000|2025-01-13 12:50:10|72.46|71.96|72.52|72.02|72.53|72.03|72.45|71.95|15
1736784640000|2025-01-13 16:10:40|74.85|74.35|74.81|74.31|74.85|74.35|74.78|74.28|10
1736772620000|2025-01-13 12:50:20|72.51|72.01|72.52|72.02|72.52|72.02|72.5|72|7
1736784650000|2025-01-13 16:10:50|74.78|74.28|74.81|74.31|74.81|74.31|74.78|74.28|2
1736772630000|2025-01-13 12:50:30|72.54|72.04|72.57|72.07|72.59|72.09|72.54|72.04|15
1736784660000|2025-01-13 16:11:00|74.76|74.26|74.85|74.35|74.85|74.35|74.76|74.26|10
1736772640000|2025-01-13 12:50:40|72.58|72.08|72.64|72.14|72.66|72.16|72.57|72.07|14
1736784670000|2025-01-13 16:11:10|74.87|74.37|74.86|74.36|74.9|74.4|74.85|74.35|8
1736772650000|2025-01-13 12:50:50|72.65|72.15|72.62|72.12|72.65|72.15|72.62|72.12|8
1736784680000|2025-01-13 16:11:20|74.84|74.34|74.8|74.3|74.84|74.34|74.78|74.28|12
1736772660000|2025-01-13 12:51:00|72.61|72.11|72.55|72.05|72.61|72.11|72.55|72.05|9
1736784690000|2025-01-13 16:11:30|74.79|74.29|74.82|74.32|74.82|74.32|74.79|74.29|3
1736772670000|2025-01-13 12:51:10|72.53|72.03|72.53|72.03|72.54|72.04|72.52|72.02|7
1736784700000|2025-01-13 16:11:40|74.83|74.33|74.78|74.28|74.85|74.35|74.77|74.27|14
1736772680000|2025-01-13 12:51:20|72.54|72.04|72.61|72.11|72.62|72.12|72.54|72.04|9
1736784710000|2025-01-13 16:11:50|74.79|74.29|74.81|74.31|74.81|74.31|74.79|74.29|4
1736772690000|2025-01-13 12:51:30|72.62|72.12|72.59|72.09|72.62|72.12|72.59|72.09|4
1736784720000|2025-01-13 16:12:00|74.83|74.33|74.81|74.31|74.85|74.35|74.77|74.27|17
1736772700000|2025-01-13 12:51:40|72.6|72.1|72.6|72.1|72.61|72.11|72.56|72.06|14
1736784730000|2025-01-13 16:12:10|74.76|74.26|74.73|74.23|74.77|74.27|74.68|74.18|6
1736772710000|2025-01-13 12:51:50|72.61|72.11|72.57|72.07|72.61|72.11|72.57|72.07|9
1736784740000|2025-01-13 16:12:20|74.72|74.22|74.76|74.26|74.76|74.26|74.72|74.22|6
1736772720000|2025-01-13 12:52:00|72.55|72.05|72.51|72.01|72.55|72.05|72.5|72|10
1736784750000|2025-01-13 16:12:30|74.74|74.24|74.69|74.19|74.74|74.24|74.67|74.17|3
1736772730000|2025-01-13 12:52:10|72.5|72|72.54|72.04|72.6|72.1|72.5|72|19
1736784760000|2025-01-13 16:12:40|74.7|74.2|74.71|74.21|74.74|74.24|74.65|74.15|10
1736772740000|2025-01-13 12:52:20|72.53|72.03|72.61|72.11|72.62|72.12|72.51|72.01|16
1736784770000|2025-01-13 16:12:50|74.7|74.2|74.71|74.21|74.71|74.21|74.7|74.2|2
1736772750000|2025-01-13 12:52:30|72.62|72.12|72.61|72.11|72.64|72.14|72.6|72.1|8
1736784780000|2025-01-13 16:13:00|74.66|74.16|74.65|74.15|74.66|74.16|74.63|74.13|9
1736772760000|2025-01-13 12:52:40|72.6|72.1|72.62|72.12|72.63|72.13|72.59|72.09|11
1736784790000|2025-01-13 16:13:10|74.64|74.14|74.64|74.14|74.65|74.15|74.64|74.14|3
1736772770000|2025-01-13 12:52:50|72.61|72.11|72.61|72.11|72.61|72.11|72.61|72.11|1
1736784800000|2025-01-13 16:13:20|74.66|74.16|74.66|74.16|74.66|74.16|74.62|74.12|5
1736772780000|2025-01-13 12:53:00|72.62|72.12|72.66|72.16|72.7|72.2|72.62|72.12|10
1736784810000|2025-01-13 16:13:30|74.65|74.15|74.62|74.12|74.66|74.16|74.6|74.1|11
1736772790000|2025-01-13 12:53:10|72.67|72.17|72.73|72.23|72.73|72.23|72.67|72.17|4
1736784820000|2025-01-13 16:13:40|74.63|74.13|74.6|74.1|74.67|74.17|74.55|74.05|16
1736772800000|2025-01-13 12:53:20|72.74|72.24|72.75|72.25|72.75|72.25|72.73|72.23|6
1736784830000|2025-01-13 16:13:50|74.57|74.07|74.54|74.04|74.6|74.1|74.5|74|13
1736772810000|2025-01-13 12:53:30|72.76|72.26|72.8|72.3|72.81|72.31|72.76|72.26|11
1736784840000|2025-01-13 16:14:00|74.5|74|74.52|74.02|74.56|74.06|74.48|73.98|9
1736772820000|2025-01-13 12:53:40|72.81|72.31|72.83|72.33|72.84|72.34|72.81|72.31|5
1736784850000|2025-01-13 16:14:10|74.53|74.03|74.63|74.13|74.63|74.13|74.53|74.03|13
1736772830000|2025-01-13 12:53:50|72.82|72.32|72.85|72.35|72.85|72.35|72.82|72.32|7
1736784860000|2025-01-13 16:14:20|74.64|74.14|74.65|74.15|74.67|74.17|74.64|74.14|4
1736772840000|2025-01-13 12:54:00|72.84|72.34|72.82|72.32|72.86|72.36|72.81|72.31|8
1736784870000|2025-01-13 16:14:30|74.67|74.17|74.73|74.23|74.74|74.24|74.65|74.15|10
1736772850000|2025-01-13 12:54:10|72.81|72.31|72.82|72.32|72.82|72.32|72.81|72.31|4
1736784880000|2025-01-13 16:14:40|74.74|74.24|74.79|74.29|74.81|74.31|74.74|74.24|6
1736772860000|2025-01-13 12:54:20|72.81|72.31|72.85|72.35|72.85|72.35|72.81|72.31|10
1736784890000|2025-01-13 16:14:50|74.8|74.3|74.83|74.33|74.83|74.33|74.79|74.29|5
1736772870000|2025-01-13 12:54:30|72.84|72.34|72.75|72.25|72.84|72.34|72.75|72.25|9
1736784900000|2025-01-13 16:15:00|74.84|74.34|74.85|74.35|74.86|74.36|74.84|74.34|4
1736772880000|2025-01-13 12:54:40|72.76|72.26|72.72|72.22|72.76|72.26|72.72|72.22|4
1736784910000|2025-01-13 16:15:10|74.84|74.34|74.91|74.41|74.92|74.42|74.84|74.34|14
1736772890000|2025-01-13 12:54:50|72.73|72.23|72.78|72.28|72.78|72.28|72.71|72.21|12
1736784920000|2025-01-13 16:15:20|74.92|74.42|74.87|74.37|74.92|74.42|74.87|74.37|6
1736784930000|2025-01-13 16:15:30|74.84|74.34|74.81|74.31|74.84|74.34|74.81|74.31|13
1736784940000|2025-01-13 16:15:40|74.82|74.32|74.78|74.28|74.83|74.33|74.75|74.25|11
1736784950000|2025-01-13 16:15:50|74.79|74.29|74.89|74.39|74.9|74.4|74.79|74.29|14
1736772900000|2025-01-13 12:55:00|72.77|72.27|72.76|72.26|72.82|72.32|72.74|72.24|15
1736784960000|2025-01-13 16:16:00|74.9|74.4|74.91|74.41|74.92|74.42|74.86|74.36|14
1736772910000|2025-01-13 12:55:10|72.75|72.25|72.71|72.21|72.75|72.25|72.71|72.21|3
1736784970000|2025-01-13 16:16:10|74.92|74.42|74.94|74.44|74.95|74.45|74.91|74.41|11
1736772920000|2025-01-13 12:55:20|72.7|72.2|72.65|72.15|72.71|72.21|72.65|72.15|11
1736784980000|2025-01-13 16:16:20|74.93|74.43|74.81|74.31|74.93|74.43|74.81|74.31|10
1736784990000|2025-01-13 16:16:30|74.78|74.28|74.85|74.35|74.85|74.35|74.78|74.28|7
1736772930000|2025-01-13 12:55:30|72.64|72.14|72.66|72.16|72.66|72.16|72.64|72.14|3
1736785000000|2025-01-13 16:16:40|74.86|74.36|74.91|74.41|74.93|74.43|74.85|74.35|10
1736772940000|2025-01-13 12:55:40|72.65|72.15|72.65|72.15|72.65|72.15|72.61|72.11|11
1736785010000|2025-01-13 16:16:50|74.93|74.43|74.86|74.36|74.95|74.45|74.85|74.35|10
1736772950000|2025-01-13 12:55:50|72.62|72.12|72.6|72.1|72.62|72.12|72.58|72.08|7
1736785020000|2025-01-13 16:17:00|74.83|74.33|74.83|74.33|74.85|74.35|74.78|74.28|10
1736772960000|2025-01-13 12:56:00|72.61|72.11|72.58|72.08|72.61|72.11|72.57|72.07|7
1736785030000|2025-01-13 16:17:10|74.82|74.32|74.81|74.31|74.83|74.33|74.8|74.3|9
1736772970000|2025-01-13 12:56:10|72.57|72.07|72.65|72.15|72.65|72.15|72.57|72.07|11
1736785040000|2025-01-13 16:17:20|74.8|74.3|74.77|74.27|74.82|74.32|74.76|74.26|7
1736772980000|2025-01-13 12:56:20|72.66|72.16|72.65|72.15|72.66|72.16|72.64|72.14|6
1736785050000|2025-01-13 16:17:30|74.73|74.23|74.69|74.19|74.74|74.24|74.65|74.15|9
1736772990000|2025-01-13 12:56:30|72.64|72.14|72.62|72.12|72.64|72.14|72.62|72.12|7
1736785060000|2025-01-13 16:17:40|74.63|74.13|74.63|74.13|74.64|74.14|74.57|74.07|13
1736773000000|2025-01-13 12:56:40|72.63|72.13|72.69|72.19|72.7|72.2|72.62|72.12|8
1736785070000|2025-01-13 16:17:50|74.64|74.14|74.67|74.17|74.67|74.17|74.64|74.14|3
1736773010000|2025-01-13 12:56:50|72.68|72.18|72.68|72.18|72.7|72.2|72.67|72.17|7
1736785080000|2025-01-13 16:18:00|74.68|74.18|74.71|74.21|74.73|74.23|74.66|74.16|13
1736773020000|2025-01-13 12:57:00|72.69|72.19|72.73|72.23|72.76|72.26|72.69|72.19|12
1736785090000|2025-01-13 16:18:10|74.68|74.18|74.64|74.14|74.7|74.2|74.62|74.12|13
1736773030000|2025-01-13 12:57:10|72.76|72.26|72.74|72.24|72.77|72.27|72.73|72.23|10
1736785100000|2025-01-13 16:18:20|74.63|74.13|74.55|74.05|74.63|74.13|74.55|74.05|5
1736773040000|2025-01-13 12:57:20|72.75|72.25|72.75|72.25|72.76|72.26|72.74|72.24|7
1736785110000|2025-01-13 16:18:30|74.58|74.08|74.64|74.14|74.64|74.14|74.58|74.08|5
1736773050000|2025-01-13 12:57:30|72.74|72.24|72.78|72.28|72.79|72.29|72.74|72.24|5
1736785120000|2025-01-13 16:18:40|74.63|74.13|74.62|74.12|74.66|74.16|74.62|74.12|7
1736773060000|2025-01-13 12:57:40|72.79|72.29|72.79|72.29|72.8|72.3|72.78|72.28|7
1736785130000|2025-01-13 16:18:50|74.61|74.11|74.63|74.13|74.63|74.13|74.55|74.05|10
1736773070000|2025-01-13 12:57:50|72.8|72.3|72.84|72.34|72.85|72.35|72.8|72.3|9
1736785140000|2025-01-13 16:19:00|74.61|74.11|74.65|74.15|74.65|74.15|74.58|74.08|10
1736773080000|2025-01-13 12:58:00|72.83|72.33|72.78|72.28|72.83|72.33|72.77|72.27|9
1736785150000|2025-01-13 16:19:10|74.63|74.13|74.6|74.1|74.63|74.13|74.57|74.07|4
1736773090000|2025-01-13 12:58:10|72.77|72.27|72.79|72.29|72.79|72.29|72.77|72.27|3
1736785160000|2025-01-13 16:19:20|74.55|74.05|74.61|74.11|74.62|74.12|74.55|74.05|6
1736773100000|2025-01-13 12:58:20|72.78|72.28|72.72|72.22|72.78|72.28|72.72|72.22|5
1736785180000|2025-01-13 16:19:40|74.54|74.04|74.55|74.05|74.55|74.05|74.52|74.02|3
1736773110000|2025-01-13 12:58:30|72.73|72.23|72.7|72.2|72.74|72.24|72.7|72.2|8
1736785190000|2025-01-13 16:19:50|74.56|74.06|74.58|74.08|74.58|74.08|74.55|74.05|5
1736773120000|2025-01-13 12:58:40|72.69|72.19|72.71|72.21|72.71|72.21|72.69|72.19|5
1736785200000|2025-01-13 16:20:00|74.59|74.09|74.6|74.1|74.65|74.15|74.56|74.06|10
1736773130000|2025-01-13 12:58:50|72.7|72.2|72.66|72.16|72.7|72.2|72.66|72.16|5
1736785210000|2025-01-13 16:20:10|74.57|74.07|74.56|74.06|74.57|74.07|74.55|74.05|3
1736785220000|2025-01-13 16:20:20|74.57|74.07|74.67|74.17|74.67|74.17|74.57|74.07|13
1736785230000|2025-01-13 16:20:30|74.68|74.18|74.73|74.23|74.73|74.23|74.67|74.17|10
1736785240000|2025-01-13 16:20:40|74.72|74.22|74.67|74.17|74.72|74.22|74.66|74.16|6
1736785250000|2025-01-13 16:20:50|74.7|74.2|74.71|74.21|74.71|74.21|74.66|74.16|7
1736785260000|2025-01-13 16:21:00|74.7|74.2|74.6|74.1|74.7|74.2|74.6|74.1|7
1736785270000|2025-01-13 16:21:10|74.56|74.06|74.51|74.01|74.56|74.06|74.47|73.97|14
1736773140000|2025-01-13 12:59:00|72.65|72.15|72.63|72.13|72.66|72.16|72.63|72.13|5
1736785280000|2025-01-13 16:21:20|74.49|73.99|74.52|74.02|74.52|74.02|74.48|73.98|6
1736773150000|2025-01-13 12:59:10|72.65|72.15|72.67|72.17|72.67|72.17|72.65|72.15|3
1736785290000|2025-01-13 16:21:30|74.51|74.01|74.51|74.01|74.52|74.02|74.47|73.97|10
1736773160000|2025-01-13 12:59:20|72.69|72.19|72.65|72.15|72.7|72.2|72.65|72.15|7
1736785300000|2025-01-13 16:21:40|74.5|74|74.47|73.97|74.5|74|74.38|73.88|8
1736773170000|2025-01-13 12:59:30|72.64|72.14|72.65|72.15|72.65|72.15|72.64|72.14|4
1736785310000|2025-01-13 16:21:50|74.44|73.94|74.45|73.95|74.46|73.96|74.41|73.91|8
1736773180000|2025-01-13 12:59:40|72.64|72.14|72.65|72.15|72.65|72.15|72.63|72.13|3
1736785320000|2025-01-13 16:22:00|74.44|73.94|74.48|73.98|74.48|73.98|74.44|73.94|5
1736773190000|2025-01-13 12:59:50|72.64|72.14|72.61|72.11|72.64|72.14|72.61|72.11|8
1736785330000|2025-01-13 16:22:10|74.43|73.93|74.47|73.97|74.48|73.98|74.39|73.89|11
1736785340000|2025-01-13 16:22:20|74.43|73.93|74.46|73.96|74.46|73.96|74.35|73.85|8
1736773200000|2025-01-13 13:00:00|72.6|72.1|72.6|72.1|72.6|72.1|72.55|72.05|8
1736785350000|2025-01-13 16:22:30|74.43|73.93|74.43|73.93|74.45|73.95|74.35|73.85|8
1736773210000|2025-01-13 13:00:10|72.61|72.11|72.64|72.14|72.65|72.15|72.6|72.1|8
1736785360000|2025-01-13 16:22:40|74.44|73.94|74.4|73.9|74.45|73.95|74.37|73.87|10
1736773220000|2025-01-13 13:00:20|72.63|72.13|72.59|72.09|72.64|72.14|72.59|72.09|11
1736785370000|2025-01-13 16:22:50|74.37|73.87|74.43|73.93|74.44|73.94|74.34|73.84|9
1736773230000|2025-01-13 13:00:30|72.6|72.1|72.62|72.12|72.62|72.12|72.56|72.06|11
1736785380000|2025-01-13 16:23:00|74.44|73.94|74.5|74|74.5|74|74.43|73.93|7
1736773240000|2025-01-13 13:00:40|72.63|72.13|72.59|72.09|72.63|72.13|72.59|72.09|7
1736785390000|2025-01-13 16:23:10|74.44|73.94|74.38|73.88|74.44|73.94|74.36|73.86|6
1736773250000|2025-01-13 13:00:50|72.54|72.04|72.4|71.9|72.54|72.04|72.4|71.9|13
1736785400000|2025-01-13 16:23:20|74.39|73.89|74.46|73.96|74.46|73.96|74.39|73.89|6
1736773260000|2025-01-13 13:01:00|72.41|71.91|72.38|71.88|72.43|71.93|72.37|71.87|15
1736785410000|2025-01-13 16:23:30|74.47|73.97|74.48|73.98|74.5|74|74.46|73.96|5
1736773270000|2025-01-13 13:01:10|72.37|71.87|72.4|71.9|72.43|71.93|72.37|71.87|10
1736785440000|2025-01-13 16:24:00|74.49|73.99|74.51|74.01|74.53|74.03|74.46|73.96|11
1736773280000|2025-01-13 13:01:20|72.41|71.91|72.42|71.92|72.49|71.99|72.4|71.9|15
1736785450000|2025-01-13 16:24:10|74.52|74.02|74.51|74.01|74.56|74.06|74.49|73.99|10
1736773290000|2025-01-13 13:01:30|72.41|71.91|72.41|71.91|72.44|71.94|72.39|71.89|11
1736785460000|2025-01-13 16:24:20|74.5|74|74.56|74.06|74.56|74.06|74.49|73.99|9
1736773300000|2025-01-13 13:01:40|72.4|71.9|72.36|71.86|72.41|71.91|72.35|71.85|12
1736785470000|2025-01-13 16:24:30|74.54|74.04|74.55|74.05|74.55|74.05|74.48|73.98|9
1736773310000|2025-01-13 13:01:50|72.35|71.85|72.31|71.81|72.35|71.85|72.31|71.81|9
1736785480000|2025-01-13 16:24:40|74.53|74.03|74.5|74|74.53|74.03|74.47|73.97|3
1736773320000|2025-01-13 13:02:00|72.3|71.8|72.31|71.81|72.31|71.81|72.3|71.8|4
1736785490000|2025-01-13 16:24:50|74.47|73.97|74.46|73.96|74.47|73.97|74.42|73.92|6
1736773330000|2025-01-13 13:02:10|72.3|71.8|72.3|71.8|72.31|71.81|72.3|71.8|5
1736785500000|2025-01-13 16:25:00|74.43|73.93|74.54|74.04|74.55|74.05|74.42|73.92|10
1736773340000|2025-01-13 13:02:20|72.32|71.82|72.36|71.86|72.41|71.91|72.32|71.82|14
1736785510000|2025-01-13 16:25:10|74.55|74.05|74.56|74.06|74.56|74.06|74.54|74.04|6
1736773350000|2025-01-13 13:02:30|72.35|71.85|72.33|71.83|72.36|71.86|72.31|71.81|11
1736785520000|2025-01-13 16:25:20|74.57|74.07|74.6|74.1|74.63|74.13|74.57|74.07|14
1736773360000|2025-01-13 13:02:40|72.34|71.84|72.35|71.85|72.35|71.85|72.33|71.83|4
1736785530000|2025-01-13 16:25:30|74.61|74.11|74.64|74.14|74.64|74.14|74.6|74.1|7
1736773370000|2025-01-13 13:02:50|72.34|71.84|72.36|71.86|72.36|71.86|72.34|71.84|7
1736785540000|2025-01-13 16:25:40|74.66|74.16|74.71|74.21|74.71|74.21|74.64|74.14|8
1736773380000|2025-01-13 13:03:00|72.37|71.87|72.53|72.03|72.53|72.03|72.37|71.87|10
1736785550000|2025-01-13 16:25:50|74.72|74.22|74.73|74.23|74.74|74.24|74.71|74.21|6
1736773390000|2025-01-13 13:03:10|72.54|72.04|72.54|72.04|72.54|72.04|72.52|72.02|9
1736785560000|2025-01-13 16:26:00|74.74|74.24|74.7|74.2|74.75|74.25|74.67|74.17|6
1736773400000|2025-01-13 13:03:20|72.55|72.05|72.53|72.03|72.57|72.07|72.52|72.02|11
1736785570000|2025-01-13 16:26:10|74.66|74.16|74.67|74.17|74.67|74.17|74.64|74.14|3
1736773410000|2025-01-13 13:03:30|72.54|72.04|72.54|72.04|72.64|72.14|72.54|72.04|12
1736785590000|2025-01-13 16:26:30|74.63|74.13|74.6|74.1|74.63|74.13|74.6|74.1|7
1736773420000|2025-01-13 13:03:40|72.53|72.03|72.52|72.02|72.54|72.04|72.51|72.01|6
1736785600000|2025-01-13 16:26:40|74.55|74.05|74.55|74.05|74.56|74.06|74.54|74.04|5
1736773430000|2025-01-13 13:03:50|72.53|72.03|72.51|72.01|72.54|72.04|72.5|72|10
1736785610000|2025-01-13 16:26:50|74.54|74.04|74.54|74.04|74.55|74.05|74.54|74.04|3
1736773440000|2025-01-13 13:04:00|72.49|71.99|72.52|72.02|72.56|72.06|72.48|71.98|16
1736785620000|2025-01-13 16:27:00|74.55|74.05|74.58|74.08|74.6|74.1|74.55|74.05|7
1736773450000|2025-01-13 13:04:10|72.54|72.04|72.62|72.12|72.63|72.13|72.52|72.02|15
1736785630000|2025-01-13 16:27:10|74.55|74.05|74.52|74.02|74.56|74.06|74.52|74.02|8
1736773460000|2025-01-13 13:04:20|72.63|72.13|72.64|72.14|72.64|72.14|72.61|72.11|7
1736785640000|2025-01-13 16:27:20|74.5|74|74.51|74.01|74.51|74.01|74.5|74|4
1736773470000|2025-01-13 13:04:30|72.65|72.15|72.71|72.21|72.71|72.21|72.65|72.15|13
1736785650000|2025-01-13 16:27:30|74.5|74|74.56|74.06|74.57|74.07|74.5|74|7
1736773480000|2025-01-13 13:04:40|72.72|72.22|72.7|72.2|72.72|72.22|72.67|72.17|12
1736785660000|2025-01-13 16:27:40|74.55|74.05|74.55|74.05|74.55|74.05|74.54|74.04|3
1736785670000|2025-01-13 16:27:50|74.52|74.02|74.5|74|74.53|74.03|74.47|73.97|5
1736785680000|2025-01-13 16:28:00|74.49|73.99|74.5|74|74.51|74.01|74.49|73.99|5
1736785690000|2025-01-13 16:28:10|74.51|74.01|74.51|74.01|74.52|74.02|74.51|74.01|3
1736785700000|2025-01-13 16:28:20|74.5|74|74.54|74.04|74.54|74.04|74.5|74|4
1736785710000|2025-01-13 16:28:30|74.52|74.02|74.54|74.04|74.54|74.04|74.49|73.99|5
1736785720000|2025-01-13 16:28:40|74.52|74.02|74.51|74.01|74.54|74.04|74.48|73.98|5
1736785730000|2025-01-13 16:28:50|74.45|73.95|74.41|73.91|74.45|73.95|74.41|73.91|3
1736785740000|2025-01-13 16:29:00|74.42|73.92|74.4|73.9|74.42|73.92|74.37|73.87|8
1736773490000|2025-01-13 13:04:50|72.71|72.21|72.69|72.19|72.72|72.22|72.67|72.17|10
1736785750000|2025-01-13 16:29:10|74.36|73.86|74.42|73.92|74.43|73.93|74.36|73.86|8
1736773500000|2025-01-13 13:05:00|72.71|72.21|72.72|72.22|72.72|72.22|72.67|72.17|8
1736785770000|2025-01-13 16:29:30|74.43|73.93|74.47|73.97|74.47|73.97|74.43|73.93|5
1736773510000|2025-01-13 13:05:10|72.73|72.23|72.67|72.17|72.73|72.23|72.66|72.16|13
1736785780000|2025-01-13 16:29:40|74.46|73.96|74.45|73.95|74.46|73.96|74.45|73.95|2
1736773520000|2025-01-13 13:05:20|72.69|72.19|72.75|72.25|72.75|72.25|72.69|72.19|11
1736785790000|2025-01-13 16:29:50|74.41|73.91|74.36|73.86|74.41|73.91|74.36|73.86|3
1736773530000|2025-01-13 13:05:30|72.76|72.26|72.84|72.34|72.84|72.34|72.76|72.26|16
1736785800000|2025-01-13 16:30:00|74.35|73.85|74.4|73.9|74.4|73.9|74.35|73.85|9
1736785810000|2025-01-13 16:30:10|74.36|73.86|74.43|73.93|74.43|73.93|74.33|73.83|11
1736773540000|2025-01-13 13:05:40|72.83|72.33|72.93|72.43|72.93|72.43|72.83|72.33|10
1736785820000|2025-01-13 16:30:20|74.44|73.94|74.46|73.96|74.46|73.96|74.44|73.94|13
1736773550000|2025-01-13 13:05:50|72.92|72.42|72.92|72.42|72.93|72.43|72.91|72.41|9
1736785830000|2025-01-13 16:30:30|74.51|74.01|74.54|74.04|74.54|74.04|74.5|74|14
1736773560000|2025-01-13 13:06:00|72.93|72.43|72.86|72.36|72.93|72.43|72.84|72.34|11
1736785840000|2025-01-13 16:30:40|74.53|74.03|74.62|74.12|74.63|74.13|74.52|74.02|15
1736773570000|2025-01-13 13:06:10|72.87|72.37|73.03|72.53|73.03|72.53|72.87|72.37|8
1736785850000|2025-01-13 16:30:50|74.61|74.11|74.61|74.11|74.62|74.12|74.57|74.07|11
1736773580000|2025-01-13 13:06:20|72.99|72.49|72.96|72.46|72.99|72.49|72.95|72.45|10
1736785860000|2025-01-13 16:31:00|74.6|74.1|74.64|74.14|74.64|74.14|74.57|74.07|14
1736773590000|2025-01-13 13:06:30|72.97|72.47|72.94|72.44|72.98|72.48|72.93|72.43|6
1736785870000|2025-01-13 16:31:10|74.63|74.13|74.66|74.16|74.67|74.17|74.62|74.12|15
1736773600000|2025-01-13 13:06:40|72.95|72.45|72.99|72.49|72.99|72.49|72.93|72.43|10
1736785880000|2025-01-13 16:31:20|74.67|74.17|74.68|74.18|74.71|74.21|74.64|74.14|16
1736773610000|2025-01-13 13:06:50|73|72.5|73.01|72.51|73.03|72.53|72.98|72.48|13
1736785890000|2025-01-13 16:31:30|74.69|74.19|74.72|74.22|74.72|74.22|74.68|74.18|7
1736773620000|2025-01-13 13:07:00|73.02|72.52|73.04|72.54|73.07|72.57|73.02|72.52|10
1736785900000|2025-01-13 16:31:40|74.71|74.21|74.75|74.25|74.75|74.25|74.7|74.2|8
1736773630000|2025-01-13 13:07:10|73.03|72.53|73.05|72.55|73.05|72.55|73.02|72.52|7
1736785910000|2025-01-13 16:31:50|74.76|74.26|74.76|74.26|74.79|74.29|74.73|74.23|15
1736773640000|2025-01-13 13:07:20|73.06|72.56|73.07|72.57|73.07|72.57|73.04|72.54|10
1736785920000|2025-01-13 16:32:00|74.75|74.25|74.74|74.24|74.75|74.25|74.73|74.23|8
1736773650000|2025-01-13 13:07:30|73.06|72.56|73.07|72.57|73.07|72.57|73.03|72.53|14
1736785930000|2025-01-13 16:32:10|74.75|74.25|74.73|74.23|74.75|74.25|74.73|74.23|5
1736773660000|2025-01-13 13:07:40|73.08|72.58|73.08|72.58|73.08|72.58|73.05|72.55|8
1736785940000|2025-01-13 16:32:20|74.72|74.22|74.7|74.2|74.72|74.22|74.7|74.2|5
1736773670000|2025-01-13 13:07:50|73.11|72.61|73.12|72.62|73.12|72.62|73.08|72.58|7
1736785950000|2025-01-13 16:32:30|74.69|74.19|74.64|74.14|74.7|74.2|74.64|74.14|6
1736773680000|2025-01-13 13:08:00|73.1|72.6|73.11|72.61|73.12|72.62|73.08|72.58|8
1736785960000|2025-01-13 16:32:40|74.65|74.15|74.62|74.12|74.66|74.16|74.62|74.12|5
1736773690000|2025-01-13 13:08:10|73.12|72.62|73.14|72.64|73.14|72.64|73.12|72.62|3
1736785970000|2025-01-13 16:32:50|74.63|74.13|74.63|74.13|74.65|74.15|74.63|74.13|6
1736773700000|2025-01-13 13:08:20|73.13|72.63|73.22|72.72|73.22|72.72|73.13|72.63|10
1736785980000|2025-01-13 16:33:00|74.64|74.14|74.73|74.23|74.73|74.23|74.64|74.14|8
1736773710000|2025-01-13 13:08:30|73.23|72.73|73.24|72.74|73.24|72.74|73.18|72.68|10
1736785990000|2025-01-13 16:33:10|74.72|74.22|74.72|74.22|74.73|74.23|74.72|74.22|3
1736773720000|2025-01-13 13:08:40|73.25|72.75|73.25|72.75|73.25|72.75|73.23|72.73|5
1736786000000|2025-01-13 16:33:20|74.71|74.21|74.69|74.19|74.71|74.21|74.67|74.17|15
1736773730000|2025-01-13 13:08:50|73.24|72.74|73.3|72.8|73.32|72.82|73.24|72.74|11
1736786010000|2025-01-13 16:33:30|74.7|74.2|74.75|74.25|74.76|74.26|74.7|74.2|9
1736773740000|2025-01-13 13:09:00|73.29|72.79|73.32|72.82|73.34|72.84|73.29|72.79|8
1736786020000|2025-01-13 16:33:40|74.76|74.26|74.74|74.24|74.76|74.26|74.74|74.24|7
1736773750000|2025-01-13 13:09:10|73.33|72.83|73.36|72.86|73.36|72.86|73.32|72.82|9
1736786030000|2025-01-13 16:33:50|74.73|74.23|74.72|74.22|74.75|74.25|74.72|74.22|8
1736773760000|2025-01-13 13:09:20|73.37|72.87|73.37|72.87|73.37|72.87|73.36|72.86|3
1736786040000|2025-01-13 16:34:00|74.73|74.23|74.72|74.22|74.73|74.23|74.72|74.22|2
1736773770000|2025-01-13 13:09:30|73.38|72.88|73.43|72.93|73.44|72.94|73.38|72.88|6
1736786050000|2025-01-13 16:34:10|74.7|74.2|74.7|74.2|74.71|74.21|74.68|74.18|5
1736773780000|2025-01-13 13:09:40|73.44|72.94|73.46|72.96|73.49|72.99|73.44|72.94|13
1736786060000|2025-01-13 16:34:20|74.71|74.21|74.74|74.24|74.74|74.24|74.7|74.2|6
1736773790000|2025-01-13 13:09:50|73.47|72.97|73.46|72.96|73.47|72.97|73.44|72.94|6
1736786070000|2025-01-13 16:34:30|74.75|74.25|74.73|74.23|74.8|74.3|74.72|74.22|10
1736786080000|2025-01-13 16:34:40|74.71|74.21|74.7|74.2|74.71|74.21|74.7|74.2|4
1736773800000|2025-01-13 13:10:00|73.45|72.95|73.4|72.9|73.46|72.96|73.4|72.9|11
1736786090000|2025-01-13 16:34:50|74.69|74.19|74.71|74.21|74.71|74.21|74.67|74.17|4
1736773810000|2025-01-13 13:10:10|73.41|72.91|73.33|72.83|73.41|72.91|73.33|72.83|11
1736786100000|2025-01-13 16:35:00|74.69|74.19|74.63|74.13|74.69|74.19|74.63|74.13|6
1736773820000|2025-01-13 13:10:20|73.32|72.82|73.29|72.79|73.32|72.82|73.28|72.78|8
1736786110000|2025-01-13 16:35:10|74.64|74.14|74.71|74.21|74.71|74.21|74.64|74.14|6
1736773830000|2025-01-13 13:10:30|73.28|72.78|73.3|72.8|73.31|72.81|73.26|72.76|9
1736786120000|2025-01-13 16:35:20|74.7|74.2|74.7|74.2|74.7|74.2|74.7|74.2|1
1736773840000|2025-01-13 13:10:40|73.28|72.78|73.31|72.81|73.31|72.81|73.26|72.76|12
1736786130000|2025-01-13 16:35:30|74.72|74.22|74.73|74.23|74.73|74.23|74.72|74.22|6
1736773850000|2025-01-13 13:10:50|73.3|72.8|73.26|72.76|73.31|72.81|73.25|72.75|9
1736786140000|2025-01-13 16:35:40|74.71|74.21|74.8|74.3|74.8|74.3|74.71|74.21|10
1736773860000|2025-01-13 13:11:00|73.25|72.75|73.24|72.74|73.26|72.76|73.24|72.74|4
1736786150000|2025-01-13 16:35:50|74.77|74.27|74.76|74.26|74.77|74.27|74.74|74.24|5
1736773870000|2025-01-13 13:11:10|73.23|72.73|73.22|72.72|73.25|72.75|73.17|72.67|11
1736786160000|2025-01-13 16:36:00|74.78|74.28|74.78|74.28|74.8|74.3|74.77|74.27|11
1736773880000|2025-01-13 13:11:20|73.21|72.71|73.24|72.74|73.25|72.75|73.2|72.7|6
1736786170000|2025-01-13 16:36:10|74.81|74.31|74.73|74.23|74.81|74.31|74.73|74.23|10
1736773890000|2025-01-13 13:11:30|73.23|72.73|73.22|72.72|73.23|72.73|73.19|72.69|11
1736786180000|2025-01-13 16:36:20|74.72|74.22|74.75|74.25|74.76|74.26|74.72|74.22|6
1736773900000|2025-01-13 13:11:40|73.23|72.73|73.26|72.76|73.26|72.76|73.22|72.72|8
1736786190000|2025-01-13 16:36:30|74.76|74.26|74.8|74.3|74.8|74.3|74.76|74.26|3
1736773920000|2025-01-13 13:12:00|73.27|72.77|73.25|72.75|73.27|72.77|73.24|72.74|8
1736786200000|2025-01-13 16:36:40|74.78|74.28|74.78|74.28|74.78|74.28|74.78|74.28|1
1736773930000|2025-01-13 13:12:10|73.24|72.74|73.26|72.76|73.26|72.76|73.24|72.74|2
1736786210000|2025-01-13 16:36:50|74.8|74.3|74.76|74.26|74.8|74.3|74.76|74.26|6
1736773950000|2025-01-13 13:12:30|73.25|72.75|73.26|72.76|73.26|72.76|73.24|72.74|8
1736786220000|2025-01-13 16:37:00|74.78|74.28|74.76|74.26|74.78|74.28|74.76|74.26|7
1736773960000|2025-01-13 13:12:40|73.27|72.77|73.24|72.74|73.27|72.77|73.23|72.73|8
1736786230000|2025-01-13 16:37:10|74.75|74.25|74.69|74.19|74.75|74.25|74.69|74.19|4
1736773970000|2025-01-13 13:12:50|73.25|72.75|73.25|72.75|73.26|72.76|73.25|72.75|3
1736786240000|2025-01-13 16:37:20|74.73|74.23|74.71|74.21|74.73|74.23|74.7|74.2|6
1736773980000|2025-01-13 13:13:00|73.26|72.76|73.18|72.68|73.26|72.76|73.18|72.68|12
1736786250000|2025-01-13 16:37:30|74.72|74.22|74.72|74.22|74.72|74.22|74.72|74.22|1
1736773990000|2025-01-13 13:13:10|73.19|72.69|73.23|72.73|73.23|72.73|73.19|72.69|5
1736786260000|2025-01-13 16:37:40|74.71|74.21|74.71|74.21|74.72|74.22|74.71|74.21|3
1736774000000|2025-01-13 13:13:20|73.22|72.72|73.26|72.76|73.26|72.76|73.19|72.69|10
1736786270000|2025-01-13 16:37:50|74.7|74.2|74.68|74.18|74.7|74.2|74.65|74.15|3
1736774010000|2025-01-13 13:13:30|73.25|72.75|73.28|72.78|73.28|72.78|73.25|72.75|8
1736786300000|2025-01-13 16:38:20|74.7|74.2|74.67|74.17|74.72|74.22|74.67|74.17|5
1736774020000|2025-01-13 13:13:40|73.29|72.79|73.28|72.78|73.32|72.82|73.28|72.78|9
1736786310000|2025-01-13 16:38:30|74.66|74.16|74.66|74.16|74.66|74.16|74.64|74.14|5
1736774030000|2025-01-13 13:13:50|73.29|72.79|73.34|72.84|73.34|72.84|73.29|72.79|11
1736786320000|2025-01-13 16:38:40|74.65|74.15|74.66|74.16|74.66|74.16|74.65|74.15|2
1736786330000|2025-01-13 16:38:50|74.63|74.13|74.66|74.16|74.66|74.16|74.63|74.13|2
1736786340000|2025-01-13 16:39:00|74.63|74.13|74.64|74.14|74.64|74.14|74.63|74.13|2
1736774040000|2025-01-13 13:14:00|73.33|72.83|73.32|72.82|73.34|72.84|73.29|72.79|11
1736786360000|2025-01-13 16:39:20|74.6|74.1|74.62|74.12|74.62|74.12|74.6|74.1|3
1736774050000|2025-01-13 13:14:10|73.33|72.83|73.28|72.78|73.33|72.83|73.28|72.78|9
1736786370000|2025-01-13 16:39:30|74.61|74.11|74.61|74.11|74.63|74.13|74.61|74.11|5
1736774060000|2025-01-13 13:14:20|73.29|72.79|73.24|72.74|73.29|72.79|73.24|72.74|10
1736786380000|2025-01-13 16:39:40|74.62|74.12|74.62|74.12|74.63|74.13|74.62|74.12|5
1736774070000|2025-01-13 13:14:30|73.23|72.73|73.18|72.68|73.23|72.73|73.17|72.67|8
1736786390000|2025-01-13 16:39:50|74.6|74.1|74.56|74.06|74.6|74.1|74.55|74.05|6
1736774080000|2025-01-13 13:14:40|73.19|72.69|73.24|72.74|73.24|72.74|73.19|72.69|8
1736786400000|2025-01-13 16:40:00|74.57|74.07|74.61|74.11|74.61|74.11|74.55|74.05|16
1736774090000|2025-01-13 13:14:50|73.23|72.73|73.25|72.75|73.25|72.75|73.23|72.73|3
1736786410000|2025-01-13 16:40:10|74.62|74.12|74.62|74.12|74.62|74.12|74.6|74.1|4
1736774100000|2025-01-13 13:15:00|73.26|72.76|73.26|72.76|73.27|72.77|73.25|72.75|5
1736786420000|2025-01-13 16:40:20|74.64|74.14|74.72|74.22|74.72|74.22|74.64|74.14|9
1736774110000|2025-01-13 13:15:10|73.25|72.75|73.35|72.85|73.35|72.85|73.24|72.74|15
1736786430000|2025-01-13 16:40:30|74.71|74.21|74.67|74.17|74.71|74.21|74.67|74.17|4
1736774120000|2025-01-13 13:15:20|73.34|72.84|73.39|72.89|73.4|72.9|73.34|72.84|10
1736786440000|2025-01-13 16:40:40|74.62|74.12|74.6|74.1|74.62|74.12|74.6|74.1|4
1736774130000|2025-01-13 13:15:30|73.37|72.87|73.44|72.94|73.44|72.94|73.37|72.87|8
1736786450000|2025-01-13 16:40:50|74.58|74.08|74.59|74.09|74.59|74.09|74.58|74.08|4
1736774140000|2025-01-13 13:15:40|73.43|72.93|73.47|72.97|73.47|72.97|73.42|72.92|8
1736786460000|2025-01-13 16:41:00|74.58|74.08|74.6|74.1|74.61|74.11|74.57|74.07|7
1736774150000|2025-01-13 13:15:50|73.48|72.98|73.49|72.99|73.49|72.99|73.48|72.98|4
1736786470000|2025-01-13 16:41:10|74.59|74.09|74.67|74.17|74.67|74.17|74.59|74.09|12
1736774160000|2025-01-13 13:16:00|73.5|73|73.51|73.01|73.51|73.01|73.5|73|2
1736786480000|2025-01-13 16:41:20|74.68|74.18|74.71|74.21|74.72|74.22|74.68|74.18|6
1736774170000|2025-01-13 13:16:10|73.5|73|73.51|73.01|73.51|73.01|73.48|72.98|11
1736786490000|2025-01-13 16:41:30|74.72|74.22|74.73|74.23|74.73|74.23|74.72|74.22|4
1736774190000|2025-01-13 13:16:30|73.53|73.03|73.53|73.03|73.53|73.03|73.53|73.03|1
1736786500000|2025-01-13 16:41:40|74.74|74.24|74.72|74.22|74.74|74.24|74.72|74.22|3
1736774200000|2025-01-13 13:16:40|73.61|73.11|73.56|73.06|73.61|73.11|73.56|73.06|10
1736786510000|2025-01-13 16:41:50|74.7|74.2|74.66|74.16|74.73|74.23|74.66|74.16|7
1736774210000|2025-01-13 13:16:50|73.55|73.05|73.51|73.01|73.55|73.05|73.48|72.98|10
1736786520000|2025-01-13 16:42:00|74.67|74.17|74.65|74.15|74.68|74.18|74.65|74.15|7
1736774220000|2025-01-13 13:17:00|73.5|73|73.61|73.11|73.61|73.11|73.5|73|13
1736786540000|2025-01-13 16:42:20|74.62|74.12|74.66|74.16|74.66|74.16|74.62|74.12|4
1736774230000|2025-01-13 13:17:10|73.6|73.1|73.64|73.14|73.64|73.14|73.56|73.06|12
1736786550000|2025-01-13 16:42:30|74.65|74.15|74.62|74.12|74.65|74.15|74.62|74.12|4
1736774240000|2025-01-13 13:17:20|73.65|73.15|73.64|73.14|73.65|73.15|73.63|73.13|6
1736786560000|2025-01-13 16:42:40|74.59|74.09|74.59|74.09|74.59|74.09|74.57|74.07|6
1736774250000|2025-01-13 13:17:30|73.66|73.16|73.66|73.16|73.67|73.17|73.65|73.15|10
1736786570000|2025-01-13 16:42:50|74.57|74.07|74.58|74.08|74.58|74.08|74.56|74.06|3
1736774260000|2025-01-13 13:17:40|73.67|73.17|73.79|73.29|73.79|73.29|73.67|73.17|16
1736786580000|2025-01-13 16:43:00|74.54|74.04|74.56|74.06|74.56|74.06|74.54|74.04|2
1736786590000|2025-01-13 16:43:10|74.53|74.03|74.61|74.11|74.61|74.11|74.53|74.03|7
1736774270000|2025-01-13 13:17:50|73.8|73.3|73.79|73.29|73.8|73.3|73.78|73.28|6
1736786610000|2025-01-13 16:43:30|74.59|74.09|74.61|74.11|74.61|74.11|74.55|74.05|11
1736774280000|2025-01-13 13:18:00|73.78|73.28|73.79|73.29|73.79|73.29|73.78|73.28|4
1736786620000|2025-01-13 16:43:40|74.62|74.12|74.65|74.15|74.65|74.15|74.62|74.12|6
1736774290000|2025-01-13 13:18:10|73.8|73.3|73.7|73.2|73.81|73.31|73.69|73.19|8
1736786630000|2025-01-13 16:43:50|74.66|74.16|74.67|74.17|74.67|74.17|74.65|74.15|4
1736774300000|2025-01-13 13:18:20|73.69|73.19|73.77|73.27|73.77|73.27|73.69|73.19|6
1736786640000|2025-01-13 16:44:00|74.66|74.16|74.65|74.15|74.66|74.16|74.63|74.13|4
1736786660000|2025-01-13 16:44:20|74.68|74.18|74.72|74.22|74.72|74.22|74.68|74.18|6
1736786670000|2025-01-13 16:44:30|74.74|74.24|74.79|74.29|74.79|74.29|74.73|74.23|10
1736786680000|2025-01-13 16:44:40|74.8|74.3|74.8|74.3|74.81|74.31|74.8|74.3|3
1736774310000|2025-01-13 13:18:30|73.76|73.26|73.75|73.25|73.77|73.27|73.75|73.25|7
1736786690000|2025-01-13 16:44:50|74.79|74.29|74.79|74.29|74.8|74.3|74.76|74.26|11
1736774320000|2025-01-13 13:18:40|73.77|73.27|73.78|73.28|73.78|73.28|73.75|73.25|5
1736774330000|2025-01-13 13:18:50|73.79|73.29|73.85|73.35|73.85|73.35|73.79|73.29|9
1736786700000|2025-01-13 16:45:00|74.78|74.28|74.78|74.28|74.8|74.3|74.77|74.27|6
1736774340000|2025-01-13 13:19:00|73.84|73.34|73.89|73.39|73.89|73.39|73.84|73.34|11
1736786710000|2025-01-13 16:45:10|74.79|74.29|74.81|74.31|74.82|74.32|74.76|74.26|9
1736774350000|2025-01-13 13:19:10|73.9|73.4|73.88|73.38|73.9|73.4|73.87|73.37|4
1736786720000|2025-01-13 16:45:20|74.82|74.32|74.9|74.4|74.9|74.4|74.82|74.32|7
1736786730000|2025-01-13 16:45:30|74.89|74.39|74.84|74.34|74.89|74.39|74.84|74.34|4
1736774360000|2025-01-13 13:19:20|73.89|73.39|73.88|73.38|73.89|73.39|73.88|73.38|2
1736786740000|2025-01-13 16:45:40|74.85|74.35|74.89|74.39|74.91|74.41|74.85|74.35|10
1736774370000|2025-01-13 13:19:30|73.89|73.39|73.9|73.4|73.91|73.41|73.89|73.39|6
1736786750000|2025-01-13 16:45:50|74.9|74.4|74.91|74.41|74.91|74.41|74.9|74.4|4
1736774380000|2025-01-13 13:19:40|73.91|73.41|73.97|73.47|73.97|73.47|73.91|73.41|6
1736786760000|2025-01-13 16:46:00|74.92|74.42|74.88|74.38|74.92|74.42|74.87|74.37|9
1736774400000|2025-01-13 13:20:00|73.99|73.49|73.95|73.45|73.99|73.49|73.95|73.45|7
1736786770000|2025-01-13 16:46:10|74.89|74.39|74.8|74.3|74.89|74.39|74.8|74.3|9
1736774410000|2025-01-13 13:20:10|73.94|73.44|73.9|73.4|73.94|73.44|73.9|73.4|9
1736786780000|2025-01-13 16:46:20|74.79|74.29|74.8|74.3|74.8|74.3|74.79|74.29|4
1736774420000|2025-01-13 13:20:20|73.89|73.39|73.88|73.38|73.89|73.39|73.88|73.38|2
1736786790000|2025-01-13 16:46:30|74.79|74.29|74.78|74.28|74.81|74.31|74.77|74.27|10
1736774430000|2025-01-13 13:20:30|73.89|73.39|73.9|73.4|73.9|73.4|73.89|73.39|2
1736786800000|2025-01-13 16:46:40|74.74|74.24|74.71|74.21|74.76|74.26|74.71|74.21|7
1736774440000|2025-01-13 13:20:40|73.89|73.39|73.9|73.4|73.9|73.4|73.89|73.39|4
1736786810000|2025-01-13 16:46:50|74.73|74.23|74.74|74.24|74.74|74.24|74.73|74.23|6
1736774460000|2025-01-13 13:21:00|73.89|73.39|73.89|73.39|73.89|73.39|73.88|73.38|3
1736786820000|2025-01-13 16:47:00|74.75|74.25|74.74|74.24|74.75|74.25|74.74|74.24|4
1736774470000|2025-01-13 13:21:10|73.88|73.38|73.84|73.34|73.88|73.38|73.79|73.29|12
1736786830000|2025-01-13 16:47:10|74.75|74.25|74.77|74.27|74.81|74.31|74.75|74.25|10
1736774480000|2025-01-13 13:21:20|73.86|73.36|73.8|73.3|73.88|73.38|73.8|73.3|10
1736786840000|2025-01-13 16:47:20|74.76|74.26|74.78|74.28|74.79|74.29|74.76|74.26|5
1736774490000|2025-01-13 13:21:30|73.79|73.29|73.72|73.22|73.79|73.29|73.7|73.2|11
1736786850000|2025-01-13 16:47:30|74.79|74.29|74.83|74.33|74.83|74.33|74.79|74.29|10
1736774500000|2025-01-13 13:21:40|73.73|73.23|73.74|73.24|73.77|73.27|73.72|73.22|12
1736786860000|2025-01-13 16:47:40|74.82|74.32|74.78|74.28|74.82|74.32|74.78|74.28|4
1736774510000|2025-01-13 13:21:50|73.73|73.23|73.7|73.2|73.73|73.23|73.7|73.2|4
1736786870000|2025-01-13 16:47:50|74.74|74.24|74.73|74.23|74.75|74.25|74.73|74.23|3
1736774520000|2025-01-13 13:22:00|73.69|73.19|73.6|73.1|73.69|73.19|73.59|73.09|11
1736786880000|2025-01-13 16:48:00|74.72|74.22|74.67|74.17|74.72|74.22|74.66|74.16|12
1736774530000|2025-01-13 13:22:10|73.59|73.09|73.59|73.09|73.59|73.09|73.57|73.07|6
1736786890000|2025-01-13 16:48:10|74.68|74.18|74.69|74.19|74.69|74.19|74.68|74.18|4
1736786900000|2025-01-13 16:48:20|74.64|74.14|74.63|74.13|74.64|74.14|74.63|74.13|4
1736774540000|2025-01-13 13:22:20|73.61|73.11|73.7|73.2|73.7|73.2|73.61|73.11|7
1736786910000|2025-01-13 16:48:30|74.65|74.15|74.65|74.15|74.66|74.16|74.65|74.15|7
1736774550000|2025-01-13 13:22:30|73.71|73.21|73.75|73.25|73.76|73.26|73.7|73.2|6
1736786920000|2025-01-13 16:48:40|74.64|74.14|74.6|74.1|74.64|74.14|74.59|74.09|6
1736774560000|2025-01-13 13:22:40|73.76|73.26|73.78|73.28|73.78|73.28|73.71|73.21|9
1736786930000|2025-01-13 16:48:50|74.61|74.11|74.61|74.11|74.61|74.11|74.57|74.07|11
1736774570000|2025-01-13 13:22:50|73.77|73.27|73.8|73.3|73.8|73.3|73.77|73.27|4
1736786940000|2025-01-13 16:49:00|74.62|74.12|74.6|74.1|74.62|74.12|74.57|74.07|9
1736774580000|2025-01-13 13:23:00|73.81|73.31|73.81|73.31|73.83|73.33|73.8|73.3|7
1736786950000|2025-01-13 16:49:10|74.61|74.11|74.58|74.08|74.61|74.11|74.56|74.06|7
1736774590000|2025-01-13 13:23:10|73.79|73.29|73.81|73.31|73.81|73.31|73.79|73.29|4
1736786960000|2025-01-13 16:49:20|74.54|74.04|74.55|74.05|74.55|74.05|74.52|74.02|3
1736774600000|2025-01-13 13:23:20|73.87|73.37|73.8|73.3|73.87|73.37|73.8|73.3|5
1736786970000|2025-01-13 16:49:30|74.56|74.06|74.55|74.05|74.56|74.06|74.55|74.05|2
1736774610000|2025-01-13 13:23:30|73.79|73.29|73.89|73.39|73.89|73.39|73.79|73.29|10
1736786980000|2025-01-13 16:49:40|74.56|74.06|74.54|74.04|74.57|74.07|74.54|74.04|8
1736774630000|2025-01-13 13:23:50|73.88|73.38|73.96|73.46|73.96|73.46|73.88|73.38|7
1736786990000|2025-01-13 16:49:50|74.57|74.07|74.5|74|74.57|74.07|74.48|73.98|7
1736774640000|2025-01-13 13:24:00|73.94|73.44|73.91|73.41|73.94|73.44|73.91|73.41|8
1736774650000|2025-01-13 13:24:10|73.9|73.4|73.95|73.45|73.96|73.46|73.9|73.4|4
1736787000000|2025-01-13 16:50:00|74.51|74.01|74.45|73.95|74.51|74.01|74.44|73.94|13
1736774660000|2025-01-13 13:24:20|73.96|73.46|73.97|73.47|73.97|73.47|73.96|73.46|4
1736787010000|2025-01-13 16:50:10|74.47|73.97|74.47|73.97|74.51|74.01|74.45|73.95|9
1736774670000|2025-01-13 13:24:30|73.96|73.46|73.94|73.44|73.96|73.46|73.91|73.41|7
1736787020000|2025-01-13 16:50:20|74.49|73.99|74.48|73.98|74.53|74.03|74.46|73.96|13
1736774680000|2025-01-13 13:24:40|73.95|73.45|73.86|73.36|73.95|73.45|73.86|73.36|9
1736787030000|2025-01-13 16:50:30|74.44|73.94|74.45|73.95|74.45|73.95|74.43|73.93|3
1736774690000|2025-01-13 13:24:50|73.85|73.35|73.81|73.31|73.85|73.35|73.81|73.31|5
1736787050000|2025-01-13 16:50:50|74.41|73.91|74.33|73.83|74.42|73.92|74.33|73.83|11
1736787060000|2025-01-13 16:51:00|74.32|73.82|74.36|73.86|74.36|73.86|74.3|73.8|14
1736774700000|2025-01-13 13:25:00|73.8|73.3|73.72|73.22|73.8|73.3|73.72|73.22|9
1736787070000|2025-01-13 16:51:10|74.37|73.87|74.4|73.9|74.41|73.91|74.36|73.86|7
1736774710000|2025-01-13 13:25:10|73.71|73.21|73.66|73.16|73.72|73.22|73.66|73.16|7
1736787080000|2025-01-13 16:51:20|74.41|73.91|74.39|73.89|74.41|73.91|74.36|73.86|6
1736774720000|2025-01-13 13:25:20|73.65|73.15|73.71|73.21|73.71|73.21|73.65|73.15|4
1736787090000|2025-01-13 16:51:30|74.36|73.86|74.37|73.87|74.39|73.89|74.33|73.83|7
1736774740000|2025-01-13 13:25:40|73.78|73.28|73.77|73.27|73.78|73.28|73.77|73.27|2
1736787100000|2025-01-13 16:51:40|74.3|73.8|74.28|73.78|74.3|73.8|74.25|73.75|6
1736774750000|2025-01-13 13:25:50|73.73|73.23|73.69|73.19|73.73|73.23|73.68|73.18|10
1736787120000|2025-01-13 16:52:00|74.29|73.79|74.34|73.84|74.34|73.84|74.28|73.78|5
1736774760000|2025-01-13 13:26:00|73.7|73.2|73.68|73.18|73.7|73.2|73.68|73.18|5
1736787130000|2025-01-13 16:52:10|74.32|73.82|74.34|73.84|74.34|73.84|74.31|73.81|6
1736787140000|2025-01-13 16:52:20|74.31|73.81|74.3|73.8|74.32|73.82|74.27|73.77|7
1736774770000|2025-01-13 13:26:10|73.69|73.19|73.76|73.26|73.76|73.26|73.67|73.17|8
1736787150000|2025-01-13 16:52:30|74.33|73.83|74.34|73.84|74.34|73.84|74.31|73.81|4
1736774780000|2025-01-13 13:26:20|73.77|73.27|73.79|73.29|73.79|73.29|73.76|73.26|9
1736787160000|2025-01-13 16:52:40|74.32|73.82|74.31|73.81|74.34|73.84|74.31|73.81|5
1736774790000|2025-01-13 13:26:30|73.8|73.3|73.82|73.32|73.82|73.32|73.8|73.3|2
1736787170000|2025-01-13 16:52:50|74.34|73.84|74.34|73.84|74.35|73.85|74.34|73.84|5
1736774820000|2025-01-13 13:27:00|73.8|73.3|73.78|73.28|73.8|73.3|73.78|73.28|7
1736787180000|2025-01-13 16:53:00|74.31|73.81|74.32|73.82|74.32|73.82|74.28|73.78|3
1736774830000|2025-01-13 13:27:10|73.77|73.27|73.72|73.22|73.77|73.27|73.71|73.21|6
1736787190000|2025-01-13 16:53:10|74.27|73.77|74.26|73.76|74.28|73.78|74.17|73.67|12
1736774840000|2025-01-13 13:27:20|73.73|73.23|73.71|73.21|73.76|73.26|73.71|73.21|10
1736787200000|2025-01-13 16:53:20|74.23|73.73|74.17|73.67|74.23|73.73|74.15|73.65|11
1736774860000|2025-01-13 13:27:40|73.72|73.22|73.69|73.19|73.72|73.22|73.69|73.19|8
1736787220000|2025-01-13 16:53:40|74.13|73.63|74.16|73.66|74.16|73.66|74.13|73.63|2
1736774870000|2025-01-13 13:27:50|73.7|73.2|73.68|73.18|73.7|73.2|73.67|73.17|7
1736787230000|2025-01-13 16:53:50|74.12|73.62|74.12|73.62|74.12|73.62|74.12|73.62|1
1736774880000|2025-01-13 13:28:00|73.67|73.17|73.61|73.11|73.67|73.17|73.59|73.09|13
1736787240000|2025-01-13 16:54:00|74.16|73.66|74.14|73.64|74.18|73.68|74.12|73.62|11
1736774890000|2025-01-13 13:28:10|73.6|73.1|73.59|73.09|73.61|73.11|73.59|73.09|4
1736787250000|2025-01-13 16:54:10|74.18|73.68|74.12|73.62|74.18|73.68|74.03|73.53|7
1736774900000|2025-01-13 13:28:20|73.6|73.1|73.57|73.07|73.64|73.14|73.57|73.07|6
1736787260000|2025-01-13 16:54:20|74.13|73.63|74.16|73.66|74.16|73.66|74.13|73.63|2
1736774910000|2025-01-13 13:28:30|73.58|73.08|73.54|73.04|73.58|73.08|73.54|73.04|7
1736787270000|2025-01-13 16:54:30|74.14|73.64|74.14|73.64|74.14|73.64|74.12|73.62|11
1736774920000|2025-01-13 13:28:40|73.53|73.03|73.58|73.08|73.58|73.08|73.53|73.03|9
1736787290000|2025-01-13 16:54:50|74.09|73.59|74.12|73.62|74.12|73.62|74.08|73.58|6
1736774930000|2025-01-13 13:28:50|73.59|73.09|73.58|73.08|73.59|73.09|73.58|73.08|4
1736787300000|2025-01-13 16:55:00|74.14|73.64|74.16|73.66|74.16|73.66|74.13|73.63|4
1736774940000|2025-01-13 13:29:00|73.56|73.06|73.41|72.91|73.56|73.06|73.41|72.91|12
1736787310000|2025-01-13 16:55:10|74.15|73.65|74.16|73.66|74.17|73.67|74.11|73.61|6
1736774950000|2025-01-13 13:29:10|73.4|72.9|73.45|72.95|73.45|72.95|73.38|72.88|11
1736787320000|2025-01-13 16:55:20|74.12|73.62|74.07|73.57|74.12|73.62|74.07|73.57|3
1736774960000|2025-01-13 13:29:20|73.46|72.96|73.43|72.93|73.47|72.97|73.4|72.9|6
1736787330000|2025-01-13 16:55:30|74.09|73.59|74.11|73.61|74.12|73.62|74.07|73.57|10
1736774970000|2025-01-13 13:29:30|73.42|72.92|73.39|72.89|73.42|72.92|73.39|72.89|7
1736787340000|2025-01-13 16:55:40|74.08|73.58|74.04|73.54|74.1|73.6|74.03|73.53|8
1736774980000|2025-01-13 13:29:40|73.36|72.86|73.36|72.86|73.36|72.86|73.35|72.85|5
1736787350000|2025-01-13 16:55:50|74.08|73.58|74.08|73.58|74.08|73.58|74.08|73.58|1
1736774990000|2025-01-13 13:29:50|73.35|72.85|73.36|72.86|73.36|72.86|73.35|72.85|2
1736787360000|2025-01-13 16:56:00|74.09|73.59|74.12|73.62|74.13|73.63|74.09|73.59|4
1736775000000|2025-01-13 13:30:00|73.35|72.85|73.34|72.84|73.36|72.86|73.33|72.83|6
1736787370000|2025-01-13 16:56:10|74.1|73.6|74.12|73.62|74.12|73.62|74.1|73.6|2
1736775010000|2025-01-13 13:30:10|73.35|72.85|73.29|72.79|73.35|72.85|73.29|72.79|9
1736787380000|2025-01-13 16:56:20|74.1|73.6|74.08|73.58|74.1|73.6|74.08|73.58|5
1736775020000|2025-01-13 13:30:20|73.28|72.78|73.27|72.77|73.28|72.78|73.26|72.76|9
1736787400000|2025-01-13 16:56:40|74.03|73.53|74.03|73.53|74.03|73.53|74.03|73.53|1
1736775030000|2025-01-13 13:30:30|73.25|72.75|73.23|72.73|73.25|72.75|73.19|72.69|8
1736787410000|2025-01-13 16:56:50|73.98|73.48|74.02|73.52|74.05|73.55|73.98|73.48|8
1736775040000|2025-01-13 13:30:40|73.22|72.72|73.18|72.68|73.23|72.73|73.18|72.68|11
1736787420000|2025-01-13 16:57:00|74|73.5|74.01|73.51|74.01|73.51|73.98|73.48|3
1736775050000|2025-01-13 13:30:50|73.16|72.66|73.25|72.75|73.26|72.76|73.13|72.63|12
1736787430000|2025-01-13 16:57:10|74.02|73.52|73.96|73.46|74.03|73.53|73.96|73.46|9
1736775060000|2025-01-13 13:31:00|73.27|72.77|73.29|72.79|73.29|72.79|73.26|72.76|11
1736787440000|2025-01-13 16:57:20|73.95|73.45|73.98|73.48|73.99|73.49|73.95|73.45|6
1736775070000|2025-01-13 13:31:10|73.3|72.8|73.35|72.85|73.35|72.85|73.3|72.8|14
1736787450000|2025-01-13 16:57:30|73.99|73.49|73.99|73.49|73.99|73.49|73.97|73.47|6
1736775080000|2025-01-13 13:31:20|73.33|72.83|73.29|72.79|73.35|72.85|73.29|72.79|11
1736787460000|2025-01-13 16:57:40|74.02|73.52|74.01|73.51|74.02|73.52|74.01|73.51|2
1736775090000|2025-01-13 13:31:30|73.28|72.78|73.25|72.75|73.32|72.82|73.25|72.75|9
1736787470000|2025-01-13 16:57:50|74.02|73.52|73.97|73.47|74.04|73.54|73.97|73.47|11
1736775100000|2025-01-13 13:31:40|73.24|72.74|73.25|72.75|73.25|72.75|73.24|72.74|4
1736787480000|2025-01-13 16:58:00|74.01|73.51|74.01|73.51|74.02|73.52|73.97|73.47|5
1736775120000|2025-01-13 13:32:00|73.3|72.8|73.36|72.86|73.36|72.86|73.3|72.8|4
1736787490000|2025-01-13 16:58:10|73.96|73.46|73.95|73.45|73.96|73.46|73.93|73.43|6
1736775130000|2025-01-13 13:32:10|73.49|72.99|73.5|73|73.5|73|73.48|72.98|11
1736787500000|2025-01-13 16:58:20|73.92|73.42|73.88|73.38|73.92|73.42|73.87|73.37|6
1736775140000|2025-01-13 13:32:20|73.51|73.01|73.52|73.02|73.52|73.02|73.49|72.99|12
1736787510000|2025-01-13 16:58:30|73.91|73.41|73.86|73.36|73.93|73.43|73.85|73.35|10
1736775150000|2025-01-13 13:32:30|73.5|73|73.49|72.99|73.5|73|73.49|72.99|2
1736787520000|2025-01-13 16:58:40|73.85|73.35|73.87|73.37|73.88|73.38|73.83|73.33|13
1736775160000|2025-01-13 13:32:40|73.48|72.98|73.52|73.02|73.52|73.02|73.46|72.96|7
1736787530000|2025-01-13 16:58:50|73.82|73.32|73.83|73.33|73.84|73.34|73.78|73.28|13
1736775170000|2025-01-13 13:32:50|73.51|73.01|73.48|72.98|73.51|73.01|73.47|72.97|8
1736787540000|2025-01-13 16:59:00|73.8|73.3|73.84|73.34|73.84|73.34|73.8|73.3|5
1736775180000|2025-01-13 13:33:00|73.49|72.99|73.47|72.97|73.52|73.02|73.46|72.96|10
1736787550000|2025-01-13 16:59:10|73.86|73.36|73.84|73.34|73.86|73.36|73.79|73.29|6
1736775190000|2025-01-13 13:33:10|73.46|72.96|73.47|72.97|73.52|73.02|73.46|72.96|12
1736787560000|2025-01-13 16:59:20|73.79|73.29|73.78|73.28|73.81|73.31|73.77|73.27|8
1736775200000|2025-01-13 13:33:20|73.48|72.98|73.47|72.97|73.48|72.98|73.45|72.95|9
1736787570000|2025-01-13 16:59:30|73.79|73.29|73.82|73.32|73.82|73.32|73.79|73.29|6
1736775210000|2025-01-13 13:33:30|73.48|72.98|73.52|73.02|73.52|73.02|73.48|72.98|7
1736787580000|2025-01-13 16:59:40|73.79|73.29|73.82|73.32|73.82|73.32|73.79|73.29|2
1736775220000|2025-01-13 13:33:40|73.51|73.01|73.51|73.01|73.52|73.02|73.47|72.97|16
1736787590000|2025-01-13 16:59:50|73.83|73.33|73.83|73.33|73.83|73.33|73.8|73.3|6
1736775230000|2025-01-13 13:33:50|73.52|73.02|73.52|73.02|73.52|73.02|73.49|72.99|4
1736787600000|2025-01-13 17:00:00|73.78|73.28|73.78|73.28|73.8|73.3|73.73|73.23|11
1736775240000|2025-01-13 13:34:00|73.51|73.01|73.46|72.96|73.51|73.01|73.46|72.96|7
1736787610000|2025-01-13 17:00:10|73.74|73.24|73.72|73.22|73.74|73.24|73.7|73.2|5
1736775250000|2025-01-13 13:34:10|73.45|72.95|73.46|72.96|73.49|72.99|73.45|72.95|12
1736787620000|2025-01-13 17:00:20|73.71|73.21|73.75|73.25|73.76|73.26|73.71|73.21|8
1736775260000|2025-01-13 13:34:20|73.47|72.97|73.4|72.9|73.47|72.97|73.4|72.9|11
1736787630000|2025-01-13 17:00:30|73.73|73.23|73.73|73.23|73.75|73.25|73.7|73.2|6
1736775270000|2025-01-13 13:34:30|73.41|72.91|73.4|72.9|73.44|72.94|73.4|72.9|15
1736787650000|2025-01-13 17:00:50|73.74|73.24|73.82|73.32|73.82|73.32|73.74|73.24|8
1736775280000|2025-01-13 13:34:40|73.41|72.91|73.48|72.98|73.48|72.98|73.41|72.91|9
1736787660000|2025-01-13 17:01:00|73.83|73.33|73.95|73.45|73.95|73.45|73.83|73.33|7
1736775290000|2025-01-13 13:34:50|73.49|72.99|73.48|72.98|73.51|73.01|73.47|72.97|11
1736787670000|2025-01-13 17:01:10|73.96|73.46|74.02|73.52|74.02|73.52|73.96|73.46|14
1736787680000|2025-01-13 17:01:20|74.01|73.51|73.95|73.45|74.05|73.55|73.93|73.43|8
1736775300000|2025-01-13 13:35:00|73.49|72.99|73.47|72.97|73.5|73|73.46|72.96|11
1736787690000|2025-01-13 17:01:30|74|73.5|73.99|73.49|74.04|73.54|73.95|73.45|7
1736775310000|2025-01-13 13:35:10|73.48|72.98|73.48|72.98|73.52|73.02|73.47|72.97|10
1736787700000|2025-01-13 17:01:40|73.95|73.45|73.96|73.46|73.99|73.49|73.93|73.43|9
1736775320000|2025-01-13 13:35:20|73.47|72.97|73.48|72.98|73.49|72.99|73.45|72.95|11
1736787710000|2025-01-13 17:01:50|73.91|73.41|73.88|73.38|73.91|73.41|73.84|73.34|6
1736775330000|2025-01-13 13:35:30|73.49|72.99|73.48|72.98|73.49|72.99|73.48|72.98|8
1736787720000|2025-01-13 17:02:00|73.83|73.33|73.81|73.31|73.83|73.33|73.76|73.26|14
1736775340000|2025-01-13 13:35:40|73.49|72.99|73.46|72.96|73.5|73|73.46|72.96|13
1736787730000|2025-01-13 17:02:10|73.8|73.3|73.86|73.36|73.86|73.36|73.77|73.27|12
1736775350000|2025-01-13 13:35:50|73.45|72.95|73.48|72.98|73.52|73.02|73.45|72.95|13
1736787740000|2025-01-13 17:02:20|73.89|73.39|73.83|73.33|73.94|73.44|73.83|73.33|19
1736775360000|2025-01-13 13:36:00|73.47|72.97|73.44|72.94|73.48|72.98|73.38|72.88|14
1736787750000|2025-01-13 17:02:30|73.81|73.31|73.83|73.33|73.84|73.34|73.79|73.29|12
1736775370000|2025-01-13 13:36:10|73.43|72.93|73.39|72.89|73.43|72.93|73.39|72.89|8
1736787760000|2025-01-13 17:02:40|73.84|73.34|73.86|73.36|73.93|73.43|73.84|73.34|13
1736775380000|2025-01-13 13:36:20|73.4|72.9|73.47|72.97|73.47|72.97|73.4|72.9|6
1736787770000|2025-01-13 17:02:50|73.88|73.38|73.98|73.48|73.98|73.48|73.88|73.38|13
1736775390000|2025-01-13 13:36:30|73.46|72.96|73.49|72.99|73.52|73.02|73.46|72.96|14
1736787780000|2025-01-13 17:03:00|73.99|73.49|73.97|73.47|74.01|73.51|73.97|73.47|8
1736775400000|2025-01-13 13:36:40|73.48|72.98|73.45|72.95|73.48|72.98|73.45|72.95|4
1736787790000|2025-01-13 17:03:10|73.96|73.46|73.99|73.49|74.01|73.51|73.96|73.46|10
1736775410000|2025-01-13 13:36:50|73.44|72.94|73.44|72.94|73.49|72.99|73.44|72.94|12
1736787800000|2025-01-13 17:03:20|74|73.5|73.93|73.43|74.01|73.51|73.93|73.43|12
1736775420000|2025-01-13 13:37:00|73.38|72.88|73.4|72.9|73.44|72.94|73.38|72.88|12
1736787810000|2025-01-13 17:03:30|73.92|73.42|73.89|73.39|73.92|73.42|73.84|73.34|16
1736775430000|2025-01-13 13:37:10|73.39|72.89|73.37|72.87|73.39|72.89|73.37|72.87|5
1736787820000|2025-01-13 17:03:40|73.9|73.4|73.95|73.45|73.96|73.46|73.9|73.4|17
1736775440000|2025-01-13 13:37:20|73.38|72.88|73.38|72.88|73.4|72.9|73.37|72.87|15
1736787830000|2025-01-13 17:03:50|73.94|73.44|73.89|73.39|73.95|73.45|73.89|73.39|13
1736775450000|2025-01-13 13:37:30|73.39|72.89|73.4|72.9|73.4|72.9|73.37|72.87|7
1736787840000|2025-01-13 17:04:00|73.88|73.38|73.92|73.42|73.92|73.42|73.87|73.37|11
1736775460000|2025-01-13 13:37:40|73.36|72.86|73.36|72.86|73.36|72.86|73.36|72.86|1
1736787850000|2025-01-13 17:04:10|73.93|73.43|73.97|73.47|73.99|73.49|73.92|73.42|15
1736775470000|2025-01-13 13:37:50|73.41|72.91|73.4|72.9|73.47|72.97|73.4|72.9|12
1736787860000|2025-01-13 17:04:20|73.96|73.46|73.89|73.39|73.99|73.49|73.89|73.39|12
1736775480000|2025-01-13 13:38:00|73.41|72.91|73.33|72.83|73.44|72.94|73.33|72.83|13
1736787870000|2025-01-13 17:04:30|73.88|73.38|73.84|73.34|73.88|73.38|73.83|73.33|8
1736775490000|2025-01-13 13:38:10|73.34|72.84|73.32|72.82|73.35|72.85|73.29|72.79|15
1736787880000|2025-01-13 17:04:40|73.85|73.35|73.86|73.36|73.89|73.39|73.85|73.35|4
1736775500000|2025-01-13 13:38:20|73.33|72.83|73.36|72.86|73.37|72.87|73.33|72.83|9
1736787890000|2025-01-13 17:04:50|73.85|73.35|73.86|73.36|73.89|73.39|73.85|73.35|15
1736775510000|2025-01-13 13:38:30|73.37|72.87|73.35|72.85|73.38|72.88|73.34|72.84|10
1736787900000|2025-01-13 17:05:00|73.87|73.37|73.79|73.29|73.87|73.37|73.79|73.29|9
1736775520000|2025-01-13 13:38:40|73.3|72.8|73.27|72.77|73.3|72.8|73.27|72.77|4
1736787910000|2025-01-13 17:05:10|73.76|73.26|73.74|73.24|73.76|73.26|73.74|73.24|3
1736775540000|2025-01-13 13:39:00|73.29|72.79|73.34|72.84|73.34|72.84|73.29|72.79|4
1736787920000|2025-01-13 17:05:20|73.71|73.21|73.79|73.29|73.79|73.29|73.71|73.21|9
1736775550000|2025-01-13 13:39:10|73.31|72.81|73.33|72.83|73.34|72.84|73.29|72.79|7
1736787930000|2025-01-13 17:05:30|73.8|73.3|73.73|73.23|73.8|73.3|73.73|73.23|7
1736775570000|2025-01-13 13:39:30|73.32|72.82|73.28|72.78|73.32|72.82|73.28|72.78|5
1736787940000|2025-01-13 17:05:40|73.74|73.24|73.73|73.23|73.74|73.24|73.73|73.23|2
1736775580000|2025-01-13 13:39:40|73.29|72.79|73.34|72.84|73.34|72.84|73.29|72.79|9
1736787950000|2025-01-13 17:05:50|73.72|73.22|73.78|73.28|73.78|73.28|73.7|73.2|12
1736775590000|2025-01-13 13:39:50|73.35|72.85|73.26|72.76|73.35|72.85|73.26|72.76|6
1736787960000|2025-01-13 17:06:00|73.79|73.29|73.81|73.31|73.81|73.31|73.79|73.29|5
1736775600000|2025-01-13 13:40:00|73.25|72.75|73.2|72.7|73.25|72.75|73.19|72.69|7
1736787970000|2025-01-13 17:06:10|73.82|73.32|73.71|73.21|73.82|73.32|73.71|73.21|15
1736775610000|2025-01-13 13:40:10|73.19|72.69|73.16|72.66|73.19|72.69|73.16|72.66|4
1736787980000|2025-01-13 17:06:20|73.7|73.2|73.62|73.12|73.71|73.21|73.62|73.12|16
1736775620000|2025-01-13 13:40:20|73.17|72.67|73.11|72.61|73.18|72.68|73.11|72.61|6
1736787990000|2025-01-13 17:06:30|73.63|73.13|73.69|73.19|73.69|73.19|73.63|73.13|10
1736775630000|2025-01-13 13:40:30|73.1|72.6|73.1|72.6|73.1|72.6|73.09|72.59|3
1736788000000|2025-01-13 17:06:40|73.68|73.18|73.62|73.12|73.68|73.18|73.62|73.12|9
1736775640000|2025-01-13 13:40:40|73.09|72.59|73.08|72.58|73.1|72.6|73.07|72.57|7
1736788010000|2025-01-13 17:06:50|73.61|73.11|73.6|73.1|73.64|73.14|73.6|73.1|4
1736775650000|2025-01-13 13:40:50|73.09|72.59|73.09|72.59|73.09|72.59|73.09|72.59|1
1736788020000|2025-01-13 17:07:00|73.58|73.08|73.56|73.06|73.6|73.1|73.55|73.05|10
1736775660000|2025-01-13 13:41:00|73.11|72.61|73.19|72.69|73.19|72.69|73.1|72.6|7
1736788030000|2025-01-13 17:07:10|73.55|73.05|73.52|73.02|73.58|73.08|73.52|73.02|11
1736775670000|2025-01-13 13:41:10|73.17|72.67|73.15|72.65|73.19|72.69|73.15|72.65|11
1736788040000|2025-01-13 17:07:20|73.53|73.03|73.59|73.09|73.6|73.1|73.53|73.03|11
1736775680000|2025-01-13 13:41:20|73.16|72.66|73.15|72.65|73.16|72.66|73.15|72.65|2
1736788050000|2025-01-13 17:07:30|73.6|73.1|73.67|73.17|73.68|73.18|73.59|73.09|11
1736775690000|2025-01-13 13:41:30|73.12|72.62|73.08|72.58|73.12|72.62|73.08|72.58|5
1736788060000|2025-01-13 17:07:40|73.64|73.14|73.61|73.11|73.65|73.15|73.6|73.1|9
1736775700000|2025-01-13 13:41:40|73.09|72.59|73.18|72.68|73.18|72.68|73.09|72.59|10
1736788070000|2025-01-13 17:07:50|73.62|73.12|73.7|73.2|73.7|73.2|73.61|73.11|12
1736775710000|2025-01-13 13:41:50|73.17|72.67|73.18|72.68|73.18|72.68|73.17|72.67|2
1736788080000|2025-01-13 17:08:00|73.68|73.18|73.71|73.21|73.72|73.22|73.68|73.18|11
1736775720000|2025-01-13 13:42:00|73.17|72.67|73.16|72.66|73.18|72.68|73.16|72.66|4
1736788090000|2025-01-13 17:08:10|73.72|73.22|73.81|73.31|73.83|73.33|73.72|73.22|12
1736775730000|2025-01-13 13:42:10|73.1|72.6|73.07|72.57|73.1|72.6|73.07|72.57|3
1736788100000|2025-01-13 17:08:20|73.82|73.32|73.94|73.44|73.94|73.44|73.82|73.32|10
1736775740000|2025-01-13 13:42:20|73.08|72.58|73.07|72.57|73.09|72.59|73.07|72.57|8
1736788110000|2025-01-13 17:08:30|73.93|73.43|73.86|73.36|73.93|73.43|73.83|73.33|9
1736775760000|2025-01-13 13:42:40|73.08|72.58|73.08|72.58|73.09|72.59|73.08|72.58|3
1736788120000|2025-01-13 17:08:40|73.87|73.37|73.88|73.38|73.91|73.41|73.85|73.35|8
1736775780000|2025-01-13 13:43:00|73.09|72.59|73.08|72.58|73.1|72.6|73.08|72.58|6
1736788130000|2025-01-13 17:08:50|73.84|73.34|73.84|73.34|73.84|73.34|73.84|73.34|1
1736775790000|2025-01-13 13:43:10|73.09|72.59|73.16|72.66|73.17|72.67|73.09|72.59|7
1736788140000|2025-01-13 17:09:00|73.89|73.39|73.9|73.4|73.9|73.4|73.83|73.33|9
1736775800000|2025-01-13 13:43:20|73.15|72.65|73.14|72.64|73.15|72.65|73.14|72.64|6
1736788150000|2025-01-13 17:09:10|73.91|73.41|73.96|73.46|73.96|73.46|73.91|73.41|7
1736775810000|2025-01-13 13:43:30|73.11|72.61|73.06|72.56|73.11|72.61|73.06|72.56|7
1736788160000|2025-01-13 17:09:20|73.97|73.47|74.03|73.53|74.03|73.53|73.97|73.47|5
1736775820000|2025-01-13 13:43:40|73.05|72.55|73.05|72.55|73.05|72.55|73.05|72.55|1
1736788170000|2025-01-13 17:09:30|74|73.5|74.01|73.51|74.01|73.51|73.97|73.47|6
1736775830000|2025-01-13 13:43:50|73.06|72.56|73.05|72.55|73.08|72.58|73.05|72.55|13
1736788180000|2025-01-13 17:09:40|74.02|73.52|74.1|73.6|74.1|73.6|74.02|73.52|5
1736775840000|2025-01-13 13:44:00|73.04|72.54|73.07|72.57|73.08|72.58|73.04|72.54|6
1736788190000|2025-01-13 17:09:50|74.08|73.58|74.11|73.61|74.11|73.61|74.06|73.56|8
1736775850000|2025-01-13 13:44:10|73.06|72.56|73.08|72.58|73.08|72.58|73.06|72.56|3
1736788200000|2025-01-13 17:10:00|74.1|73.6|74.12|73.62|74.12|73.62|74.09|73.59|7
1736775860000|2025-01-13 13:44:20|73.09|72.59|73.12|72.62|73.16|72.66|73.09|72.59|9
1736788210000|2025-01-13 17:10:10|74.1|73.6|74.07|73.57|74.16|73.66|74.05|73.55|11
1736775870000|2025-01-13 13:44:30|73.11|72.61|73.15|72.65|73.16|72.66|73.1|72.6|8
1736788230000|2025-01-13 17:10:30|74.09|73.59|74.12|73.62|74.12|73.62|74.09|73.59|5
1736775880000|2025-01-13 13:44:40|73.16|72.66|73.09|72.59|73.16|72.66|73.09|72.59|10
1736788240000|2025-01-13 17:10:40|74.13|73.63|74.1|73.6|74.13|73.63|74.07|73.57|11
1736775890000|2025-01-13 13:44:50|73.1|72.6|73.1|72.6|73.12|72.62|73.09|72.59|7
1736788250000|2025-01-13 17:10:50|74.13|73.63|74.21|73.71|74.22|73.72|74.13|73.63|11
1736775900000|2025-01-13 13:45:00|73.09|72.59|72.98|72.48|73.09|72.59|72.98|72.48|13
1736788260000|2025-01-13 17:11:00|74.19|73.69|74.23|73.73|74.23|73.73|74.16|73.66|6
1736775910000|2025-01-13 13:45:10|72.99|72.49|72.97|72.47|72.99|72.49|72.94|72.44|9
1736788270000|2025-01-13 17:11:10|74.21|73.71|74.19|73.69|74.21|73.71|74.16|73.66|5
1736775920000|2025-01-13 13:45:20|72.96|72.46|73|72.5|73.01|72.51|72.96|72.46|12
1736788280000|2025-01-13 17:11:20|74.14|73.64|74.13|73.63|74.14|73.64|74.1|73.6|9
1736775930000|2025-01-13 13:45:30|72.99|72.49|72.99|72.49|72.99|72.49|72.97|72.47|6
1736788290000|2025-01-13 17:11:30|74.12|73.62|74.16|73.66|74.18|73.68|74.12|73.62|12
1736775940000|2025-01-13 13:45:40|72.98|72.48|72.99|72.49|73|72.5|72.98|72.48|5
1736788300000|2025-01-13 17:11:40|74.18|73.68|74.25|73.75|74.25|73.75|74.18|73.68|6
1736775950000|2025-01-13 13:45:50|73|72.5|73.07|72.57|73.07|72.57|73|72.5|5
1736788320000|2025-01-13 17:12:00|74.27|73.77|74.29|73.79|74.33|73.83|74.26|73.76|9
1736775960000|2025-01-13 13:46:00|73.06|72.56|73.06|72.56|73.09|72.59|73.06|72.56|10
1736788330000|2025-01-13 17:12:10|74.31|73.81|74.26|73.76|74.31|73.81|74.26|73.76|8
1736775970000|2025-01-13 13:46:10|73.05|72.55|73|72.5|73.05|72.55|72.96|72.46|13
1736788350000|2025-01-13 17:12:30|74.18|73.68|74.18|73.68|74.22|73.72|74.15|73.65|10
1736775980000|2025-01-13 13:46:20|72.99|72.49|72.97|72.47|72.99|72.49|72.96|72.46|7
1736788370000|2025-01-13 17:12:50|74.13|73.63|74.08|73.58|74.13|73.63|74.08|73.58|3
1736775990000|2025-01-13 13:46:30|72.96|72.46|72.89|72.39|72.97|72.47|72.89|72.39|14
1736788390000|2025-01-13 17:13:10|74.03|73.53|74|73.5|74.03|73.53|74|73.5|3
1736776000000|2025-01-13 13:46:40|72.88|72.38|72.89|72.39|72.9|72.4|72.86|72.36|9
1736788400000|2025-01-13 17:13:20|74.03|73.53|74.01|73.51|74.03|73.53|73.96|73.46|4
1736776010000|2025-01-13 13:46:50|72.9|72.4|72.91|72.41|72.94|72.44|72.89|72.39|12
1736788410000|2025-01-13 17:13:30|73.98|73.48|73.9|73.4|73.98|73.48|73.85|73.35|15
1736776020000|2025-01-13 13:47:00|72.94|72.44|72.91|72.41|72.95|72.45|72.91|72.41|9
1736788420000|2025-01-13 17:13:40|73.92|73.42|73.92|73.42|73.93|73.43|73.89|73.39|7
1736776030000|2025-01-13 13:47:10|72.9|72.4|72.89|72.39|72.9|72.4|72.88|72.38|4
1736788430000|2025-01-13 17:13:50|73.93|73.43|73.92|73.42|73.93|73.43|73.92|73.42|4
1736776040000|2025-01-13 13:47:20|72.9|72.4|72.97|72.47|72.97|72.47|72.89|72.39|9
1736788440000|2025-01-13 17:14:00|73.93|73.43|73.98|73.48|74.04|73.54|73.93|73.43|14
1736776050000|2025-01-13 13:47:30|72.96|72.46|72.85|72.35|72.96|72.46|72.85|72.35|17
1736788450000|2025-01-13 17:14:10|74.01|73.51|74.03|73.53|74.03|73.53|74.01|73.51|2
1736776060000|2025-01-13 13:47:40|72.86|72.36|72.86|72.36|72.87|72.37|72.86|72.36|7
1736788460000|2025-01-13 17:14:20|74.04|73.54|74.04|73.54|74.04|73.54|74.03|73.53|11
1736776080000|2025-01-13 13:48:00|72.87|72.37|72.82|72.32|72.87|72.37|72.78|72.28|14
1736788470000|2025-01-13 17:14:30|74.05|73.55|74.07|73.57|74.07|73.57|74.05|73.55|2
1736776090000|2025-01-13 13:48:10|72.81|72.31|72.85|72.35|72.86|72.36|72.8|72.3|13
1736788480000|2025-01-13 17:14:40|74.05|73.55|73.99|73.49|74.05|73.55|73.99|73.49|2
1736776100000|2025-01-13 13:48:20|72.87|72.37|72.89|72.39|72.89|72.39|72.87|72.37|5
1736788490000|2025-01-13 17:14:50|74|73.5|74.03|73.53|74.04|73.54|74|73.5|8
1736776110000|2025-01-13 13:48:30|72.88|72.38|72.9|72.4|72.9|72.4|72.87|72.37|7
1736788500000|2025-01-13 17:15:00|74.02|73.52|73.91|73.41|74.05|73.55|73.91|73.41|14
1736776120000|2025-01-13 13:48:40|72.89|72.39|72.9|72.4|72.9|72.4|72.89|72.39|2
1736788510000|2025-01-13 17:15:10|73.92|73.42|73.98|73.48|74.01|73.51|73.92|73.42|14
1736776130000|2025-01-13 13:48:50|72.94|72.44|72.89|72.39|72.94|72.44|72.89|72.39|7
1736788520000|2025-01-13 17:15:20|73.99|73.49|74.01|73.51|74.01|73.51|73.95|73.45|17
1736776140000|2025-01-13 13:49:00|72.88|72.38|72.78|72.28|72.88|72.38|72.77|72.27|16
1736788530000|2025-01-13 17:15:30|74.03|73.53|74.05|73.55|74.05|73.55|74.01|73.51|3
1736776150000|2025-01-13 13:49:10|72.79|72.29|72.79|72.29|72.8|72.3|72.77|72.27|10
1736788540000|2025-01-13 17:15:40|74.09|73.59|74.08|73.58|74.12|73.62|74.05|73.55|5
1736788550000|2025-01-13 17:15:50|74.03|73.53|74.03|73.53|74.05|73.55|74.01|73.51|8
1736788560000|2025-01-13 17:16:00|74.02|73.52|73.99|73.49|74.04|73.54|73.99|73.49|15
1736788570000|2025-01-13 17:16:10|74.02|73.52|74.06|73.56|74.06|73.56|74|73.5|6
1736776160000|2025-01-13 13:49:20|72.8|72.3|72.83|72.33|72.87|72.37|72.8|72.3|12
1736788590000|2025-01-13 17:16:30|74.05|73.55|74.06|73.56|74.06|73.56|74.05|73.55|2
1736776170000|2025-01-13 13:49:30|72.81|72.31|72.77|72.27|72.83|72.33|72.77|72.27|13
1736788600000|2025-01-13 17:16:40|74.08|73.58|74.15|73.65|74.16|73.66|74.08|73.58|8
1736788610000|2025-01-13 17:16:50|74.17|73.67|74.2|73.7|74.2|73.7|74.17|73.67|3
1736788620000|2025-01-13 17:17:00|74.21|73.71|74.23|73.73|74.23|73.73|74.15|73.65|13
1736788630000|2025-01-13 17:17:10|74.24|73.74|74.26|73.76|74.27|73.77|74.24|73.74|6
1736788650000|2025-01-13 17:17:30|74.27|73.77|74.32|73.82|74.32|73.82|74.27|73.77|6
1736788660000|2025-01-13 17:17:40|74.31|73.81|74.31|73.81|74.31|73.81|74.3|73.8|5
1736788680000|2025-01-13 17:18:00|74.3|73.8|74.26|73.76|74.3|73.8|74.26|73.76|4
1736788690000|2025-01-13 17:18:10|74.25|73.75|74.17|73.67|74.26|73.76|74.17|73.67|6
1736788700000|2025-01-13 17:18:20|74.16|73.66|74.16|73.66|74.19|73.69|74.15|73.65|7
1736776180000|2025-01-13 13:49:40|72.78|72.28|72.78|72.28|72.79|72.29|72.77|72.27|7
1736788710000|2025-01-13 17:18:30|74.15|73.65|74.14|73.64|74.15|73.65|74.12|73.62|5
1736776190000|2025-01-13 13:49:50|72.77|72.27|72.75|72.25|72.78|72.28|72.74|72.24|8
1736788720000|2025-01-13 17:18:40|74.11|73.61|74.07|73.57|74.11|73.61|74.07|73.57|4
1736776200000|2025-01-13 13:50:00|72.77|72.27|72.85|72.35|72.85|72.35|72.77|72.27|13
1736788730000|2025-01-13 17:18:50|74.08|73.58|74.09|73.59|74.09|73.59|74.05|73.55|6
1736776210000|2025-01-13 13:50:10|72.86|72.36|72.9|72.4|72.9|72.4|72.86|72.36|9
1736788740000|2025-01-13 17:19:00|74.1|73.6|74.19|73.69|74.2|73.7|74.1|73.6|12
1736776220000|2025-01-13 13:50:20|72.91|72.41|72.97|72.47|72.97|72.47|72.9|72.4|13
1736788750000|2025-01-13 17:19:10|74.2|73.7|74.21|73.71|74.22|73.72|74.15|73.65|12
1736776230000|2025-01-13 13:50:30|72.96|72.46|72.98|72.48|72.98|72.48|72.94|72.44|8
1736788760000|2025-01-13 17:19:20|74.22|73.72|74.23|73.73|74.24|73.74|74.18|73.68|6
1736776240000|2025-01-13 13:50:40|73.01|72.51|73|72.5|73.01|72.51|73|72.5|2
1736788770000|2025-01-13 17:19:30|74.22|73.72|74.32|73.82|74.33|73.83|74.22|73.72|8
1736776250000|2025-01-13 13:50:50|73.05|72.55|73.06|72.56|73.06|72.56|73.05|72.55|4
1736788780000|2025-01-13 17:19:40|74.31|73.81|74.29|73.79|74.32|73.82|74.25|73.75|5
1736776260000|2025-01-13 13:51:00|73.07|72.57|73.02|72.52|73.07|72.57|73.01|72.51|17
1736788800000|2025-01-13 17:20:00|74.32|73.82|74.28|73.78|74.34|73.84|74.25|73.75|6
1736776270000|2025-01-13 13:51:10|73.03|72.53|72.98|72.48|73.05|72.55|72.98|72.48|13
1736788810000|2025-01-13 17:20:10|74.19|73.69|74.17|73.67|74.21|73.71|74.17|73.67|7
1736776280000|2025-01-13 13:51:20|73|72.5|73|72.5|73|72.5|72.97|72.47|9
1736788820000|2025-01-13 17:20:20|74.16|73.66|74.16|73.66|74.16|73.66|74.16|73.66|1
1736776290000|2025-01-13 13:51:30|72.98|72.48|72.99|72.49|73|72.5|72.98|72.48|6
1736788830000|2025-01-13 17:20:30|74.17|73.67|74.26|73.76|74.26|73.76|74.17|73.67|5
1736776300000|2025-01-13 13:51:40|72.98|72.48|72.99|72.49|72.99|72.49|72.95|72.45|6
1736788840000|2025-01-13 17:20:40|74.21|73.71|74.2|73.7|74.21|73.71|74.16|73.66|3
1736776310000|2025-01-13 13:51:50|72.98|72.48|72.99|72.49|73|72.5|72.98|72.48|3
1736788850000|2025-01-13 17:20:50|74.16|73.66|74.16|73.66|74.16|73.66|74.15|73.65|3
1736776320000|2025-01-13 13:52:00|72.98|72.48|73|72.5|73|72.5|72.97|72.47|7
1736788870000|2025-01-13 17:21:10|74.18|73.68|74.18|73.68|74.21|73.71|74.18|73.68|4
1736776330000|2025-01-13 13:52:10|72.99|72.49|73.04|72.54|73.05|72.55|72.97|72.47|10
1736788880000|2025-01-13 17:21:20|74.13|73.63|74.06|73.56|74.13|73.63|74.06|73.56|6
1736776340000|2025-01-13 13:52:20|73|72.5|73|72.5|73.01|72.51|72.97|72.47|12
1736788890000|2025-01-13 17:21:30|74.09|73.59|74.17|73.67|74.17|73.67|74.09|73.59|4
1736776350000|2025-01-13 13:52:30|73.02|72.52|73.02|72.52|73.02|72.52|73.02|72.52|1
1736788900000|2025-01-13 17:21:40|74.18|73.68|74.24|73.74|74.24|73.74|74.18|73.68|5
1736776360000|2025-01-13 13:52:40|73.01|72.51|73.01|72.51|73.01|72.51|73.01|72.51|1
1736788910000|2025-01-13 17:21:50|74.23|73.73|74.2|73.7|74.23|73.73|74.15|73.65|4
1736776370000|2025-01-13 13:52:50|73|72.5|73|72.5|73|72.5|73|72.5|1
1736788920000|2025-01-13 17:22:00|74.15|73.65|74.13|73.63|74.15|73.65|74.11|73.61|6
1736776380000|2025-01-13 13:53:00|72.97|72.47|73|72.5|73|72.5|72.97|72.47|5
1736788930000|2025-01-13 17:22:10|74.12|73.62|74.08|73.58|74.12|73.62|74.06|73.56|6
1736776390000|2025-01-13 13:53:10|73.02|72.52|73.07|72.57|73.08|72.58|73.02|72.52|6
1736788940000|2025-01-13 17:22:20|74.02|73.52|74.03|73.53|74.03|73.53|73.96|73.46|8
1736776400000|2025-01-13 13:53:20|73.08|72.58|73.09|72.59|73.09|72.59|73.08|72.58|8
1736788950000|2025-01-13 17:22:30|74.02|73.52|74.04|73.54|74.04|73.54|74.02|73.52|9
1736776410000|2025-01-13 13:53:30|73.1|72.6|73.16|72.66|73.16|72.66|73.1|72.6|5
1736788960000|2025-01-13 17:22:40|74.05|73.55|74.1|73.6|74.1|73.6|74.05|73.55|11
1736776420000|2025-01-13 13:53:40|73.15|72.65|73.1|72.6|73.15|72.65|73.09|72.59|10
1736788970000|2025-01-13 17:22:50|74.12|73.62|74.16|73.66|74.16|73.66|74.12|73.62|4
1736776430000|2025-01-13 13:53:50|73.11|72.61|73.12|72.62|73.12|72.62|73.09|72.59|6
1736788980000|2025-01-13 17:23:00|74.17|73.67|74.2|73.7|74.22|73.72|74.17|73.67|8
1736776440000|2025-01-13 13:54:00|73.14|72.64|73.17|72.67|73.18|72.68|73.14|72.64|10
1736788990000|2025-01-13 17:23:10|74.21|73.71|74.21|73.71|74.25|73.75|74.16|73.66|13
1736776460000|2025-01-13 13:54:20|73.18|72.68|73.17|72.67|73.18|72.68|73.17|72.67|2
1736789000000|2025-01-13 17:23:20|74.17|73.67|74.23|73.73|74.23|73.73|74.17|73.67|12
1736789010000|2025-01-13 17:23:30|74.24|73.74|74.26|73.76|74.26|73.76|74.24|73.74|2
1736776470000|2025-01-13 13:54:30|73.16|72.66|73.15|72.65|73.16|72.66|73.15|72.65|2
1736789020000|2025-01-13 17:23:40|74.2|73.7|74.19|73.69|74.2|73.7|74.16|73.66|3
1736776480000|2025-01-13 13:54:40|73.16|72.66|73.2|72.7|73.21|72.71|73.16|72.66|7
1736789030000|2025-01-13 17:23:50|74.13|73.63|74.2|73.7|74.22|73.72|74.12|73.62|8
1736776490000|2025-01-13 13:54:50|73.21|72.71|73.21|72.71|73.21|72.71|73.2|72.7|3
1736789040000|2025-01-13 17:24:00|74.21|73.71|74.23|73.73|74.23|73.73|74.2|73.7|4
1736776500000|2025-01-13 13:55:00|73.2|72.7|73.17|72.67|73.2|72.7|73.16|72.66|11
1736789050000|2025-01-13 17:24:10|74.21|73.71|74.23|73.73|74.23|73.73|74.16|73.66|7
1736776510000|2025-01-13 13:55:10|73.18|72.68|73.19|72.69|73.2|72.7|73.18|72.68|4
1736789060000|2025-01-13 17:24:20|74.21|73.71|74.19|73.69|74.21|73.71|74.15|73.65|4
1736776520000|2025-01-13 13:55:20|73.18|72.68|73.19|72.69|73.2|72.7|73.18|72.68|5
1736789080000|2025-01-13 17:24:40|74.13|73.63|74.1|73.6|74.13|73.63|74.06|73.56|5
1736776530000|2025-01-13 13:55:30|73.2|72.7|73.21|72.71|73.22|72.72|73.2|72.7|4
1736789090000|2025-01-13 17:24:50|74.11|73.61|74.1|73.6|74.11|73.61|74.1|73.6|2
1736776540000|2025-01-13 13:55:40|73.2|72.7|73.21|72.71|73.21|72.71|73.18|72.68|6
1736789100000|2025-01-13 17:25:00|74.11|73.61|74.14|73.64|74.14|73.64|74.11|73.61|5
1736776570000|2025-01-13 13:56:10|73.2|72.7|73.18|72.68|73.2|72.7|73.17|72.67|8
1736789120000|2025-01-13 17:25:20|74.12|73.62|74.13|73.63|74.14|73.64|74.08|73.58|6
1736776590000|2025-01-13 13:56:30|73.19|72.69|73.22|72.72|73.22|72.72|73.19|72.69|6
1736789130000|2025-01-13 17:25:30|74.15|73.65|74.15|73.65|74.15|73.65|74.15|73.65|1
1736776600000|2025-01-13 13:56:40|73.26|72.76|73.25|72.75|73.26|72.76|73.25|72.75|4
1736789140000|2025-01-13 17:25:40|74.18|73.68|74.23|73.73|74.23|73.73|74.18|73.68|5
1736776610000|2025-01-13 13:56:50|73.24|72.74|73.2|72.7|73.24|72.74|73.19|72.69|7
1736789150000|2025-01-13 17:25:50|74.22|73.72|74.23|73.73|74.23|73.73|74.22|73.72|4
1736776630000|2025-01-13 13:57:10|73.21|72.71|73.21|72.71|73.21|72.71|73.19|72.69|5
1736789160000|2025-01-13 17:26:00|74.22|73.72|74.15|73.65|74.23|73.73|74.12|73.62|9
1736776640000|2025-01-13 13:57:20|73.19|72.69|73.23|72.73|73.23|72.73|73.19|72.69|3
1736789180000|2025-01-13 17:26:20|74.17|73.67|74.21|73.71|74.21|73.71|74.17|73.67|2
1736776700000|2025-01-13 13:58:20|73.25|72.75|73.27|72.77|73.27|72.77|73.25|72.75|2
1736789190000|2025-01-13 17:26:30|74.23|73.73|74.25|73.75|74.25|73.75|74.23|73.73|2
1736789200000|2025-01-13 17:26:40|74.22|73.72|74.18|73.68|74.22|73.72|74.15|73.65|3
1736789210000|2025-01-13 17:26:50|74.23|73.73|74.23|73.73|74.23|73.73|74.23|73.73|1
1736789220000|2025-01-13 17:27:00|74.21|73.71|74.22|73.72|74.23|73.73|74.2|73.7|7
1736776710000|2025-01-13 13:58:30|73.28|72.78|73.28|72.78|73.28|72.78|73.28|72.78|1
1736789230000|2025-01-13 17:27:10|74.23|73.73|74.28|73.78|74.28|73.78|74.22|73.72|12
1736776720000|2025-01-13 13:58:40|73.27|72.77|73.27|72.77|73.27|72.77|73.27|72.77|1
1736789240000|2025-01-13 17:27:20|74.27|73.77|74.34|73.84|74.34|73.84|74.27|73.77|11
1736776730000|2025-01-13 13:58:50|73.28|72.78|73.28|72.78|73.28|72.78|73.27|72.77|3
1736789250000|2025-01-13 17:27:30|74.35|73.85|74.39|73.89|74.41|73.91|74.34|73.84|10
1736776740000|2025-01-13 13:59:00|73.29|72.79|73.33|72.83|73.34|72.84|73.29|72.79|3
1736789260000|2025-01-13 17:27:40|74.38|73.88|74.37|73.87|74.4|73.9|74.36|73.86|10
1736776750000|2025-01-13 13:59:10|73.27|72.77|73.21|72.71|73.27|72.77|73.21|72.71|4
1736789270000|2025-01-13 17:27:50|74.35|73.85|74.35|73.85|74.35|73.85|74.32|73.82|10
1736776760000|2025-01-13 13:59:20|73.19|72.69|73.22|72.72|73.22|72.72|73.18|72.68|7
1736789280000|2025-01-13 17:28:00|74.32|73.82|74.22|73.72|74.32|73.82|74.22|73.72|13
1736789290000|2025-01-13 17:28:10|74.2|73.7|74.19|73.69|74.21|73.71|74.19|73.69|8
1736776810000|2025-01-13 14:00:10|73.17|72.67|73.12|72.62|73.17|72.67|73.1|72.6|5
1736789300000|2025-01-13 17:28:20|74.2|73.7|74.23|73.73|74.23|73.73|74.19|73.69|12
1736776820000|2025-01-13 14:00:20|73.14|72.64|73.12|72.62|73.15|72.65|73.12|72.62|4
1736789310000|2025-01-13 17:28:30|74.21|73.71|74.3|73.8|74.3|73.8|74.19|73.69|18
1736776830000|2025-01-13 14:00:30|73.09|72.59|73.12|72.62|73.12|72.62|73.08|72.58|6
1736789320000|2025-01-13 17:28:40|74.29|73.79|74.31|73.81|74.31|73.81|74.29|73.79|3
1736776840000|2025-01-13 14:00:40|73.16|72.66|73.21|72.71|73.21|72.71|73.16|72.66|10
1736789330000|2025-01-13 17:28:50|74.32|73.82|74.34|73.84|74.34|73.84|74.32|73.82|3
1736776850000|2025-01-13 14:00:50|73.16|72.66|73.12|72.62|73.16|72.66|73.12|72.62|4
1736789340000|2025-01-13 17:29:00|74.35|73.85|74.35|73.85|74.4|73.9|74.34|73.84|9
1736776860000|2025-01-13 14:01:00|73.15|72.65|73.11|72.61|73.15|72.65|73.11|72.61|4
1736789350000|2025-01-13 17:29:10|74.36|73.86|74.42|73.92|74.42|73.92|74.36|73.86|5
1736776870000|2025-01-13 14:01:10|73.07|72.57|73.11|72.61|73.11|72.61|73.07|72.57|5
1736789360000|2025-01-13 17:29:20|74.43|73.93|74.45|73.95|74.45|73.95|74.42|73.92|8
1736776880000|2025-01-13 14:01:20|73.1|72.6|73.11|72.61|73.11|72.61|73.1|72.6|2
1736789380000|2025-01-13 17:29:40|74.44|73.94|74.39|73.89|74.44|73.94|74.38|73.88|6
1736776890000|2025-01-13 14:01:30|73.12|72.62|73.2|72.7|73.22|72.72|73.12|72.62|5
1736789390000|2025-01-13 17:29:50|74.38|73.88|74.33|73.83|74.38|73.88|74.32|73.82|7
1736776900000|2025-01-13 14:01:40|73.16|72.66|73.13|72.63|73.16|72.66|73.13|72.63|2
1736789400000|2025-01-13 17:30:00|74.31|73.81|74.2|73.7|74.31|73.81|74.2|73.7|10
1736776910000|2025-01-13 14:01:50|73.14|72.64|73.2|72.7|73.2|72.7|73.11|72.61|9
1736789410000|2025-01-13 17:30:10|74.22|73.72|74.15|73.65|74.22|73.72|74.15|73.65|10
1736776930000|2025-01-13 14:02:10|73.15|72.65|73.09|72.59|73.15|72.65|73.08|72.58|8
1736789420000|2025-01-13 17:30:20|74.14|73.64|74.1|73.6|74.14|73.64|74.1|73.6|11
1736776940000|2025-01-13 14:02:20|73.1|72.6|73.1|72.6|73.1|72.6|73.09|72.59|5
1736789430000|2025-01-13 17:30:30|74.11|73.61|74.13|73.63|74.15|73.65|74.11|73.61|16
1736776950000|2025-01-13 14:02:30|73.09|72.59|73.09|72.59|73.1|72.6|73.09|72.59|3
1736789440000|2025-01-13 17:30:40|74.12|73.62|74.13|73.63|74.15|73.65|74.11|73.61|12
1736776960000|2025-01-13 14:02:40|73.1|72.6|73.1|72.6|73.1|72.6|73.1|72.6|1
1736789450000|2025-01-13 17:30:50|74.15|73.65|74.17|73.67|74.17|73.67|74.14|73.64|6
1736776970000|2025-01-13 14:02:50|73.09|72.59|73.09|72.59|73.09|72.59|73.09|72.59|1
1736789460000|2025-01-13 17:31:00|74.13|73.63|74.15|73.65|74.15|73.65|74.09|73.59|14
1736776980000|2025-01-13 14:03:00|73.08|72.58|72.93|72.43|73.08|72.58|72.93|72.43|12
1736789470000|2025-01-13 17:31:10|74.14|73.64|74.14|73.64|74.14|73.64|74.11|73.61|4
1736789480000|2025-01-13 17:31:20|74.15|73.65|74.16|73.66|74.2|73.7|74.15|73.65|8
1736776990000|2025-01-13 14:03:10|72.91|72.41|72.89|72.39|72.95|72.45|72.89|72.39|14
1736789490000|2025-01-13 17:31:30|74.18|73.68|74.13|73.63|74.18|73.68|74.13|73.63|13
1736777000000|2025-01-13 14:03:20|72.9|72.4|72.79|72.29|72.9|72.4|72.79|72.29|8
1736789500000|2025-01-13 17:31:40|74.12|73.62|74.2|73.7|74.2|73.7|74.12|73.62|10
1736777010000|2025-01-13 14:03:30|72.81|72.31|72.81|72.31|72.81|72.31|72.8|72.3|7
1736789510000|2025-01-13 17:31:50|74.21|73.71|74.21|73.71|74.22|73.72|74.2|73.7|5
1736777020000|2025-01-13 14:03:40|72.8|72.3|72.77|72.27|72.8|72.3|72.76|72.26|5
1736789520000|2025-01-13 17:32:00|74.2|73.7|74.14|73.64|74.2|73.7|74.13|73.63|18
1736777030000|2025-01-13 14:03:50|72.73|72.23|72.78|72.28|72.79|72.29|72.71|72.21|13
1736789530000|2025-01-13 17:32:10|74.13|73.63|74.15|73.65|74.15|73.65|74.13|73.63|3
1736777040000|2025-01-13 14:04:00|72.79|72.29|72.97|72.47|72.97|72.47|72.79|72.29|10
1736789540000|2025-01-13 17:32:20|74.13|73.63|74.2|73.7|74.2|73.7|74.12|73.62|11
1736777050000|2025-01-13 14:04:10|72.98|72.48|72.98|72.48|72.98|72.48|72.97|72.47|5
1736789550000|2025-01-13 17:32:30|74.21|73.71|74.21|73.71|74.22|73.72|74.2|73.7|5
1736777060000|2025-01-13 14:04:20|72.97|72.47|72.97|72.47|72.97|72.47|72.97|72.47|1
1736789560000|2025-01-13 17:32:40|74.2|73.7|74.14|73.64|74.2|73.7|74.14|73.64|7
1736777070000|2025-01-13 14:04:30|72.92|72.42|72.97|72.47|72.98|72.48|72.9|72.4|10
1736789570000|2025-01-13 17:32:50|74.15|73.65|74.12|73.62|74.15|73.65|74.11|73.61|7
1736777080000|2025-01-13 14:04:40|72.98|72.48|73.07|72.57|73.07|72.57|72.97|72.47|6
1736789580000|2025-01-13 17:33:00|74.13|73.63|74.24|73.74|74.24|73.74|74.13|73.63|10
1736777100000|2025-01-13 14:05:00|73.08|72.58|73.09|72.59|73.18|72.68|73.08|72.58|9
1736789590000|2025-01-13 17:33:10|74.21|73.71|74.21|73.71|74.23|73.73|74.21|73.71|9
1736777110000|2025-01-13 14:05:10|73.07|72.57|73.07|72.57|73.08|72.58|73.07|72.57|5
1736789600000|2025-01-13 17:33:20|74.22|73.72|74.32|73.82|74.32|73.82|74.22|73.72|8
1736777120000|2025-01-13 14:05:20|73.02|72.52|72.97|72.47|73.02|72.52|72.96|72.46|5
1736789610000|2025-01-13 17:33:30|74.34|73.84|74.33|73.83|74.35|73.85|74.33|73.83|7
1736777140000|2025-01-13 14:05:40|72.92|72.42|72.87|72.37|72.93|72.43|72.87|72.37|16
1736789620000|2025-01-13 17:33:40|74.34|73.84|74.42|73.92|74.43|73.93|74.34|73.84|13
1736777150000|2025-01-13 14:05:50|72.84|72.34|72.83|72.33|72.84|72.34|72.82|72.32|4
1736789630000|2025-01-13 17:33:50|74.4|73.9|74.41|73.91|74.42|73.92|74.4|73.9|6
1736777160000|2025-01-13 14:06:00|72.82|72.32|72.96|72.46|72.96|72.46|72.82|72.32|12
1736789640000|2025-01-13 17:34:00|74.42|73.92|74.44|73.94|74.44|73.94|74.42|73.92|8
1736777170000|2025-01-13 14:06:10|72.97|72.47|72.99|72.49|72.99|72.49|72.96|72.46|11
1736789650000|2025-01-13 17:34:10|74.45|73.95|74.51|74.01|74.51|74.01|74.44|73.94|18
1736777180000|2025-01-13 14:06:20|73|72.5|72.96|72.46|73.06|72.56|72.95|72.45|10
1736789660000|2025-01-13 17:34:20|74.5|74|74.4|73.9|74.5|74|74.4|73.9|15
1736777190000|2025-01-13 14:06:30|72.95|72.45|73.01|72.51|73.02|72.52|72.95|72.45|11
1736789670000|2025-01-13 17:34:30|74.41|73.91|74.32|73.82|74.41|73.91|74.32|73.82|11
1736777200000|2025-01-13 14:06:40|73.02|72.52|73.07|72.57|73.08|72.58|73.02|72.52|6
1736789680000|2025-01-13 17:34:40|74.31|73.81|74.39|73.89|74.39|73.89|74.31|73.81|10
1736777210000|2025-01-13 14:06:50|73.06|72.56|73.16|72.66|73.16|72.66|73.06|72.56|7
1736789690000|2025-01-13 17:34:50|74.4|73.9|74.43|73.93|74.43|73.93|74.4|73.9|6
1736777220000|2025-01-13 14:07:00|73.17|72.67|73.08|72.58|73.17|72.67|73.08|72.58|9
1736789700000|2025-01-13 17:35:00|74.42|73.92|74.46|73.96|74.49|73.99|74.42|73.92|16
1736777230000|2025-01-13 14:07:10|73.09|72.59|73.07|72.57|73.16|72.66|73.07|72.57|6
1736789710000|2025-01-13 17:35:10|74.47|73.97|74.42|73.92|74.48|73.98|74.42|73.92|16
1736777240000|2025-01-13 14:07:20|73.08|72.58|73.06|72.56|73.1|72.6|73.06|72.56|10
1736789720000|2025-01-13 17:35:20|74.4|73.9|74.4|73.9|74.41|73.91|74.38|73.88|12
1736777250000|2025-01-13 14:07:30|73.02|72.52|72.99|72.49|73.02|72.52|72.98|72.48|9
1736789730000|2025-01-13 17:35:30|74.41|73.91|74.41|73.91|74.41|73.91|74.38|73.88|14
1736777260000|2025-01-13 14:07:40|73|72.5|73.06|72.56|73.08|72.58|73|72.5|6
1736789740000|2025-01-13 17:35:40|74.44|73.94|74.38|73.88|74.44|73.94|74.38|73.88|7
1736777270000|2025-01-13 14:07:50|73.05|72.55|73.05|72.55|73.05|72.55|73.05|72.55|1
1736789750000|2025-01-13 17:35:50|74.39|73.89|74.34|73.84|74.41|73.91|74.34|73.84|16
1736777280000|2025-01-13 14:08:00|73.08|72.58|73.15|72.65|73.15|72.65|73.07|72.57|11
1736789760000|2025-01-13 17:36:00|74.35|73.85|74.35|73.85|74.4|73.9|74.33|73.83|18
1736777290000|2025-01-13 14:08:10|73.17|72.67|73.18|72.68|73.18|72.68|73.16|72.66|4
1736789770000|2025-01-13 17:36:10|74.36|73.86|74.37|73.87|74.41|73.91|74.34|73.84|16
1736777300000|2025-01-13 14:08:20|73.17|72.67|73.17|72.67|73.17|72.67|73.15|72.65|5
1736789780000|2025-01-13 17:36:20|74.38|73.88|74.4|73.9|74.42|73.92|74.38|73.88|9
1736777310000|2025-01-13 14:08:30|73.15|72.65|73.2|72.7|73.2|72.7|73.15|72.65|5
1736789790000|2025-01-13 17:36:30|74.39|73.89|74.4|73.9|74.4|73.9|74.36|73.86|8
1736777320000|2025-01-13 14:08:40|73.24|72.74|73.25|72.75|73.26|72.76|73.24|72.74|3
1736789800000|2025-01-13 17:36:40|74.39|73.89|74.37|73.87|74.42|73.92|74.34|73.84|14
1736777330000|2025-01-13 14:08:50|73.2|72.7|73.18|72.68|73.2|72.7|73.16|72.66|6
1736789810000|2025-01-13 17:36:50|74.35|73.85|74.36|73.86|74.38|73.88|74.35|73.85|11
1736777340000|2025-01-13 14:09:00|73.17|72.67|73.16|72.66|73.17|72.67|73.16|72.66|2
1736789820000|2025-01-13 17:37:00|74.35|73.85|74.41|73.91|74.43|73.93|74.35|73.85|15
1736777350000|2025-01-13 14:09:10|73.15|72.65|73.16|72.66|73.16|72.66|73.08|72.58|12
1736789830000|2025-01-13 17:37:10|74.4|73.9|74.41|73.91|74.41|73.91|74.36|73.86|11
1736777360000|2025-01-13 14:09:20|73.15|72.65|73.15|72.65|73.15|72.65|73.15|72.65|1
1736789840000|2025-01-13 17:37:20|74.4|73.9|74.36|73.86|74.41|73.91|74.35|73.85|9
1736777370000|2025-01-13 14:09:30|73.09|72.59|73.09|72.59|73.09|72.59|73.07|72.57|10
1736789850000|2025-01-13 17:37:30|74.35|73.85|74.32|73.82|74.42|73.92|74.31|73.81|18
1736777380000|2025-01-13 14:09:40|73.08|72.58|73.13|72.63|73.13|72.63|73.08|72.58|7
1736789860000|2025-01-13 17:37:40|74.31|73.81|74.25|73.75|74.31|73.81|74.25|73.75|9
1736777390000|2025-01-13 14:09:50|73.15|72.65|73.15|72.65|73.16|72.66|73.15|72.65|3
1736789870000|2025-01-13 17:37:50|74.26|73.76|74.2|73.7|74.26|73.76|74.19|73.69|9
1736777400000|2025-01-13 14:10:00|73.17|72.67|73.15|72.65|73.18|72.68|73.15|72.65|9
1736789880000|2025-01-13 17:38:00|74.19|73.69|74.16|73.66|74.2|73.7|74.15|73.65|13
1736777410000|2025-01-13 14:10:10|73.12|72.62|73.06|72.56|73.12|72.62|73.05|72.55|6
1736789890000|2025-01-13 17:38:10|74.17|73.67|74.21|73.71|74.21|73.71|74.16|73.66|10
1736777420000|2025-01-13 14:10:20|73.05|72.55|73.05|72.55|73.05|72.55|73.01|72.51|5
1736789900000|2025-01-13 17:38:20|74.2|73.7|74.25|73.75|74.25|73.75|74.19|73.69|14
1736777430000|2025-01-13 14:10:30|73.06|72.56|73.06|72.56|73.07|72.57|73.06|72.56|3
1736789910000|2025-01-13 17:38:30|74.26|73.76|74.23|73.73|74.26|73.76|74.21|73.71|14
1736777440000|2025-01-13 14:10:40|73.05|72.55|72.98|72.48|73.05|72.55|72.97|72.47|8
1736789920000|2025-01-13 17:38:40|74.22|73.72|74.23|73.73|74.23|73.73|74.22|73.72|2
1736777450000|2025-01-13 14:10:50|72.97|72.47|72.81|72.31|72.99|72.49|72.81|72.31|14
1736789930000|2025-01-13 17:38:50|74.22|73.72|74.15|73.65|74.23|73.73|74.15|73.65|8
1736777460000|2025-01-13 14:11:00|72.8|72.3|72.76|72.26|72.8|72.3|72.73|72.23|14
1736789940000|2025-01-13 17:39:00|74.13|73.63|74.05|73.55|74.13|73.63|74.05|73.55|13
1736777470000|2025-01-13 14:11:10|72.77|72.27|72.76|72.26|72.78|72.28|72.75|72.25|7
1736789950000|2025-01-13 17:39:10|74.06|73.56|74.03|73.53|74.06|73.56|74.03|73.53|7
1736777480000|2025-01-13 14:11:20|72.77|72.27|72.78|72.28|72.8|72.3|72.77|72.27|6
1736789960000|2025-01-13 17:39:20|74.04|73.54|74.03|73.53|74.06|73.56|74.03|73.53|5
1736777490000|2025-01-13 14:11:30|72.79|72.29|72.81|72.31|72.82|72.32|72.79|72.29|8
1736789970000|2025-01-13 17:39:30|74|73.5|73.94|73.44|74|73.5|73.94|73.44|5
1736777520000|2025-01-13 14:12:00|72.77|72.27|72.72|72.22|72.77|72.27|72.68|72.18|14
1736789980000|2025-01-13 17:39:40|73.93|73.43|73.96|73.46|73.96|73.46|73.9|73.4|13
1736789990000|2025-01-13 17:39:50|73.97|73.47|73.94|73.44|73.99|73.49|73.94|73.44|10
1736790000000|2025-01-13 17:40:00|73.93|73.43|73.89|73.39|73.94|73.44|73.89|73.39|8
1736777530000|2025-01-13 14:12:10|72.7|72.2|72.7|72.2|72.7|72.2|72.7|72.2|1
1736790020000|2025-01-13 17:40:20|73.86|73.36|73.87|73.37|73.9|73.4|73.86|73.36|9
1736777540000|2025-01-13 14:12:20|72.69|72.19|72.75|72.25|72.75|72.25|72.69|72.19|6
1736790030000|2025-01-13 17:40:30|73.88|73.38|73.82|73.32|73.88|73.38|73.82|73.32|7
1736777550000|2025-01-13 14:12:30|72.78|72.28|72.77|72.27|72.78|72.28|72.77|72.27|2
1736790040000|2025-01-13 17:40:40|73.83|73.33|73.82|73.32|73.86|73.36|73.82|73.32|8
1736777560000|2025-01-13 14:12:40|72.78|72.28|72.8|72.3|72.8|72.3|72.78|72.28|5
1736790050000|2025-01-13 17:40:50|73.81|73.31|73.81|73.31|73.81|73.31|73.8|73.3|3
1736777570000|2025-01-13 14:12:50|72.79|72.29|72.77|72.27|72.79|72.29|72.76|72.26|5
1736790070000|2025-01-13 17:41:10|73.75|73.25|73.74|73.24|73.75|73.25|73.73|73.23|4
1736777580000|2025-01-13 14:13:00|72.78|72.28|72.84|72.34|72.85|72.35|72.78|72.28|7
1736790080000|2025-01-13 17:41:20|73.75|73.25|73.81|73.31|73.82|73.32|73.73|73.23|15
1736777590000|2025-01-13 14:13:10|72.85|72.35|72.91|72.41|72.91|72.41|72.85|72.35|8
1736790090000|2025-01-13 17:41:30|73.82|73.32|73.86|73.36|73.86|73.36|73.82|73.32|6
1736777600000|2025-01-13 14:13:20|72.93|72.43|72.96|72.46|72.96|72.46|72.93|72.43|5
1736790100000|2025-01-13 17:41:40|73.84|73.34|73.78|73.28|73.84|73.34|73.76|73.26|16
1736777610000|2025-01-13 14:13:30|72.95|72.45|72.97|72.47|72.97|72.47|72.94|72.44|5
1736790110000|2025-01-13 17:41:50|73.79|73.29|73.8|73.3|73.83|73.33|73.79|73.29|9
1736777620000|2025-01-13 14:13:40|72.98|72.48|72.98|72.48|73|72.5|72.98|72.48|4
1736790120000|2025-01-13 17:42:00|73.78|73.28|73.84|73.34|73.84|73.34|73.77|73.27|14
1736777630000|2025-01-13 14:13:50|72.97|72.47|72.98|72.48|72.98|72.48|72.97|72.47|4
1736790130000|2025-01-13 17:42:10|73.83|73.33|73.8|73.3|73.83|73.33|73.8|73.3|8
1736777640000|2025-01-13 14:14:00|72.97|72.47|72.98|72.48|72.98|72.48|72.97|72.47|2
1736790140000|2025-01-13 17:42:20|73.81|73.31|73.78|73.28|73.81|73.31|73.76|73.26|8
1736777650000|2025-01-13 14:14:10|73|72.5|73.01|72.51|73.01|72.51|73|72.5|2
1736790150000|2025-01-13 17:42:30|73.79|73.29|73.85|73.35|73.86|73.36|73.79|73.29|10
1736777660000|2025-01-13 14:14:20|73.02|72.52|73.04|72.54|73.05|72.55|73.02|72.52|5
1736790160000|2025-01-13 17:42:40|73.87|73.37|73.86|73.36|73.9|73.4|73.86|73.36|12
1736777690000|2025-01-13 14:14:50|73.01|72.51|73.01|72.51|73.04|72.54|73|72.5|6
1736790170000|2025-01-13 17:42:50|73.85|73.35|73.83|73.33|73.86|73.36|73.82|73.32|11
1736777700000|2025-01-13 14:15:00|73|72.5|72.97|72.47|73.01|72.51|72.97|72.47|11
1736790180000|2025-01-13 17:43:00|73.84|73.34|73.8|73.3|73.84|73.34|73.79|73.29|8
1736777710000|2025-01-13 14:15:10|72.96|72.46|72.95|72.45|72.97|72.47|72.95|72.45|8
1736790190000|2025-01-13 17:43:10|73.81|73.31|73.75|73.25|73.81|73.31|73.75|73.25|7
1736777720000|2025-01-13 14:15:20|72.96|72.46|73.08|72.58|73.09|72.59|72.96|72.46|19
1736790200000|2025-01-13 17:43:20|73.76|73.26|73.74|73.24|73.76|73.26|73.73|73.23|4
1736777730000|2025-01-13 14:15:30|73.07|72.57|73.09|72.59|73.15|72.65|73.07|72.57|16
1736790210000|2025-01-13 17:43:30|73.73|73.23|73.72|73.22|73.73|73.23|73.72|73.22|4
1736777740000|2025-01-13 14:15:40|73.08|72.58|73.07|72.57|73.1|72.6|73.06|72.56|12
1736790220000|2025-01-13 17:43:40|73.71|73.21|73.66|73.16|73.71|73.21|73.66|73.16|7
1736777750000|2025-01-13 14:15:50|73.08|72.58|73.05|72.55|73.08|72.58|73.04|72.54|14
1736790230000|2025-01-13 17:43:50|73.68|73.18|73.66|73.16|73.7|73.2|73.66|73.16|8
1736777760000|2025-01-13 14:16:00|73.01|72.51|73|72.5|73.04|72.54|73|72.5|7
1736790240000|2025-01-13 17:44:00|73.69|73.19|73.72|73.22|73.73|73.23|73.69|73.19|4
1736777770000|2025-01-13 14:16:10|73.01|72.51|72.96|72.46|73.01|72.51|72.94|72.44|10
1736790250000|2025-01-13 17:44:10|73.71|73.21|73.73|73.23|73.73|73.23|73.67|73.17|12
1736777780000|2025-01-13 14:16:20|72.97|72.47|72.99|72.49|73|72.5|72.95|72.45|14
1736790260000|2025-01-13 17:44:20|73.72|73.22|73.72|73.22|73.73|73.23|73.7|73.2|5
1736777790000|2025-01-13 14:16:30|72.98|72.48|72.98|72.48|72.99|72.49|72.96|72.46|8
1736790270000|2025-01-13 17:44:30|73.71|73.21|73.66|73.16|73.71|73.21|73.64|73.14|6
1736777800000|2025-01-13 14:16:40|72.96|72.46|72.9|72.4|72.97|72.47|72.89|72.39|14
1736790280000|2025-01-13 17:44:40|73.68|73.18|73.65|73.15|73.68|73.18|73.65|73.15|4
1736777810000|2025-01-13 14:16:50|72.89|72.39|72.95|72.45|72.96|72.46|72.89|72.39|8
1736790290000|2025-01-13 17:44:50|73.64|73.14|73.65|73.15|73.65|73.15|73.62|73.12|8
1736777820000|2025-01-13 14:17:00|72.94|72.44|72.99|72.49|73|72.5|72.94|72.44|11
1736790300000|2025-01-13 17:45:00|73.66|73.16|73.74|73.24|73.74|73.24|73.66|73.16|13
1736777830000|2025-01-13 14:17:10|73|72.5|73|72.5|73|72.5|73|72.5|1
1736790310000|2025-01-13 17:45:10|73.75|73.25|73.8|73.3|73.84|73.34|73.71|73.21|14
1736777840000|2025-01-13 14:17:20|72.99|72.49|72.99|72.49|73|72.5|72.98|72.48|7
1736790320000|2025-01-13 17:45:20|73.82|73.32|73.82|73.32|73.83|73.33|73.82|73.32|3
1736777850000|2025-01-13 14:17:30|72.98|72.48|72.98|72.48|73.01|72.51|72.98|72.48|13
1736790330000|2025-01-13 17:45:30|73.81|73.31|73.89|73.39|73.9|73.4|73.81|73.31|12
1736777860000|2025-01-13 14:17:40|72.99|72.49|73.01|72.51|73.01|72.51|72.96|72.46|8
1736790340000|2025-01-13 17:45:40|73.9|73.4|73.89|73.39|73.9|73.4|73.85|73.35|8
1736777870000|2025-01-13 14:17:50|73|72.5|73|72.5|73.01|72.51|73|72.5|5
1736790350000|2025-01-13 17:45:50|73.9|73.4|73.91|73.41|73.92|73.42|73.9|73.4|10
1736777880000|2025-01-13 14:18:00|73.03|72.53|73.02|72.52|73.07|72.57|73|72.5|14
1736790360000|2025-01-13 17:46:00|73.9|73.4|73.85|73.35|73.91|73.41|73.84|73.34|10
1736777890000|2025-01-13 14:18:10|73.03|72.53|72.98|72.48|73.05|72.55|72.98|72.48|5
1736790370000|2025-01-13 17:46:10|73.83|73.33|73.92|73.42|73.92|73.42|73.83|73.33|13
1736790380000|2025-01-13 17:46:20|73.95|73.45|73.91|73.41|73.95|73.45|73.91|73.41|11
1736777900000|2025-01-13 14:18:20|73|72.5|73.01|72.51|73.03|72.53|72.99|72.49|9
1736790390000|2025-01-13 17:46:30|73.92|73.42|73.93|73.43|73.95|73.45|73.92|73.42|8
1736777910000|2025-01-13 14:18:30|73|72.5|72.98|72.48|73.01|72.51|72.98|72.48|7
1736790400000|2025-01-13 17:46:40|73.91|73.41|73.91|73.41|73.92|73.42|73.9|73.4|7
1736777920000|2025-01-13 14:18:40|72.97|72.47|72.96|72.46|72.97|72.47|72.91|72.41|10
1736790410000|2025-01-13 17:46:50|73.9|73.4|73.94|73.44|73.94|73.44|73.9|73.4|5
1736777930000|2025-01-13 14:18:50|72.98|72.48|73.05|72.55|73.06|72.56|72.94|72.44|13
1736790420000|2025-01-13 17:47:00|73.92|73.42|73.96|73.46|74|73.5|73.92|73.42|11
1736777940000|2025-01-13 14:19:00|73.04|72.54|73.07|72.57|73.08|72.58|73.01|72.51|13
1736790430000|2025-01-13 17:47:10|73.95|73.45|73.97|73.47|74|73.5|73.95|73.45|8
1736777950000|2025-01-13 14:19:10|73.06|72.56|73.07|72.57|73.07|72.57|73.05|72.55|6
1736790440000|2025-01-13 17:47:20|73.96|73.46|73.91|73.41|73.96|73.46|73.91|73.41|7
1736777960000|2025-01-13 14:19:20|73.08|72.58|73.05|72.55|73.11|72.61|73.01|72.51|21
1736790450000|2025-01-13 17:47:30|73.92|73.42|73.9|73.4|73.92|73.42|73.89|73.39|5
1736790460000|2025-01-13 17:47:40|73.91|73.41|73.87|73.37|73.92|73.42|73.83|73.33|15
1736777970000|2025-01-13 14:19:30|73.08|72.58|73.02|72.52|73.08|72.58|73.02|72.52|8
1736790470000|2025-01-13 17:47:50|73.86|73.36|73.85|73.35|73.87|73.37|73.84|73.34|5
1736777980000|2025-01-13 14:19:40|73.01|72.51|73|72.5|73.01|72.51|72.99|72.49|4
1736790480000|2025-01-13 17:48:00|73.87|73.37|73.86|73.36|73.93|73.43|73.86|73.36|13
1736777990000|2025-01-13 14:19:50|72.99|72.49|72.98|72.48|72.99|72.49|72.98|72.48|2
1736790490000|2025-01-13 17:48:10|73.85|73.35|73.88|73.38|73.91|73.41|73.85|73.35|11
1736778000000|2025-01-13 14:20:00|72.99|72.49|73.01|72.51|73.01|72.51|72.98|72.48|7
1736790500000|2025-01-13 17:48:20|73.87|73.37|73.81|73.31|73.91|73.41|73.81|73.31|19
1736778010000|2025-01-13 14:20:10|73|72.5|73.07|72.57|73.08|72.58|72.99|72.49|10
1736790510000|2025-01-13 17:48:30|73.8|73.3|73.74|73.24|73.8|73.3|73.74|73.24|5
1736778020000|2025-01-13 14:20:20|73.08|72.58|73.01|72.51|73.1|72.6|73.01|72.51|11
1736790520000|2025-01-13 17:48:40|73.73|73.23|73.79|73.29|73.79|73.29|73.73|73.23|9
1736778030000|2025-01-13 14:20:30|73|72.5|73.06|72.56|73.07|72.57|72.98|72.48|10
1736790530000|2025-01-13 17:48:50|73.8|73.3|73.74|73.24|73.8|73.3|73.73|73.23|10
1736778040000|2025-01-13 14:20:40|73.05|72.55|73.1|72.6|73.1|72.6|73.04|72.54|10
1736790540000|2025-01-13 17:49:00|73.75|73.25|73.62|73.12|73.75|73.25|73.61|73.11|9
1736778050000|2025-01-13 14:20:50|73.14|72.64|73.17|72.67|73.17|72.67|73.14|72.64|8
1736790550000|2025-01-13 17:49:10|73.61|73.11|73.52|73.02|73.62|73.12|73.52|73.02|10
1736778060000|2025-01-13 14:21:00|73.18|72.68|73.09|72.59|73.18|72.68|73.09|72.59|8
1736790560000|2025-01-13 17:49:20|73.53|73.03|73.53|73.03|73.53|73.03|73.48|72.98|11
1736778070000|2025-01-13 14:21:10|73.07|72.57|73|72.5|73.07|72.57|73|72.5|12
1736790570000|2025-01-13 17:49:30|73.51|73.01|73.5|73|73.54|73.04|73.5|73|7
1736778080000|2025-01-13 14:21:20|72.99|72.49|73.01|72.51|73.01|72.51|72.99|72.49|3
1736790580000|2025-01-13 17:49:40|73.51|73.01|73.51|73.01|73.51|73.01|73.49|72.99|5
1736778090000|2025-01-13 14:21:30|73|72.5|72.98|72.48|73.03|72.53|72.98|72.48|9
1736790590000|2025-01-13 17:49:50|73.53|73.03|73.53|73.03|73.54|73.04|73.52|73.02|7
1736778100000|2025-01-13 14:21:40|72.97|72.47|72.9|72.4|72.98|72.48|72.9|72.4|7
1736790600000|2025-01-13 17:50:00|73.52|73.02|73.49|72.99|73.54|73.04|73.49|72.99|14
1736778110000|2025-01-13 14:21:50|72.91|72.41|72.9|72.4|72.92|72.42|72.89|72.39|10
1736790610000|2025-01-13 17:50:10|73.48|72.98|73.51|73.01|73.51|73.01|73.45|72.95|13
1736778120000|2025-01-13 14:22:00|72.91|72.41|72.95|72.45|72.98|72.48|72.91|72.41|9
1736790620000|2025-01-13 17:50:20|73.52|73.02|73.52|73.02|73.55|73.05|73.51|73.01|10
1736778130000|2025-01-13 14:22:10|72.96|72.46|72.99|72.49|73|72.5|72.94|72.44|10
1736790630000|2025-01-13 17:50:30|73.53|73.03|73.58|73.08|73.59|73.09|73.52|73.02|8
1736778140000|2025-01-13 14:22:20|73.01|72.51|73.07|72.57|73.07|72.57|73.01|72.51|5
1736790640000|2025-01-13 17:50:40|73.59|73.09|73.55|73.05|73.59|73.09|73.54|73.04|6
1736778150000|2025-01-13 14:22:30|73.06|72.56|73.01|72.51|73.06|72.56|73.01|72.51|8
1736790650000|2025-01-13 17:50:50|73.58|73.08|73.59|73.09|73.6|73.1|73.58|73.08|4
1736778160000|2025-01-13 14:22:40|73|72.5|72.97|72.47|73|72.5|72.97|72.47|4
1736790660000|2025-01-13 17:51:00|73.6|73.1|73.62|73.12|73.63|73.13|73.6|73.1|4
1736778170000|2025-01-13 14:22:50|72.98|72.48|72.96|72.46|72.98|72.48|72.96|72.46|5
1736790670000|2025-01-13 17:51:10|73.63|73.13|73.59|73.09|73.63|73.13|73.57|73.07|8
1736778180000|2025-01-13 14:23:00|72.95|72.45|72.92|72.42|72.97|72.47|72.92|72.42|11
1736790680000|2025-01-13 17:51:20|73.58|73.08|73.63|73.13|73.63|73.13|73.58|73.08|9
1736778190000|2025-01-13 14:23:10|72.93|72.43|72.94|72.44|72.96|72.46|72.92|72.42|10
1736790690000|2025-01-13 17:51:30|73.62|73.12|73.58|73.08|73.62|73.12|73.57|73.07|5
1736778200000|2025-01-13 14:23:20|72.95|72.45|72.94|72.44|72.95|72.45|72.91|72.41|10
1736790700000|2025-01-13 17:51:40|73.57|73.07|73.5|73|73.57|73.07|73.5|73|7
1736778210000|2025-01-13 14:23:30|72.93|72.43|72.96|72.46|72.96|72.46|72.91|72.41|10
1736790710000|2025-01-13 17:51:50|73.46|72.96|73.42|72.92|73.46|72.96|73.42|72.92|5
1736778220000|2025-01-13 14:23:40|72.97|72.47|72.94|72.44|72.97|72.47|72.93|72.43|5
1736790720000|2025-01-13 17:52:00|73.41|72.91|73.46|72.96|73.49|72.99|73.41|72.91|13
1736778230000|2025-01-13 14:23:50|72.95|72.45|73.01|72.51|73.01|72.51|72.94|72.44|9
1736790730000|2025-01-13 17:52:10|73.47|72.97|73.46|72.96|73.47|72.97|73.43|72.93|13
1736778240000|2025-01-13 14:24:00|73.03|72.53|73.1|72.6|73.1|72.6|73.01|72.51|12
1736790740000|2025-01-13 17:52:20|73.45|72.95|73.43|72.93|73.45|72.95|73.43|72.93|5
1736778250000|2025-01-13 14:24:10|73.11|72.61|73.1|72.6|73.14|72.64|73.09|72.59|9
1736790750000|2025-01-13 17:52:30|73.44|72.94|73.42|72.92|73.44|72.94|73.42|72.92|6
1736778260000|2025-01-13 14:24:20|73.11|72.61|73.06|72.56|73.11|72.61|73.06|72.56|6
1736790760000|2025-01-13 17:52:40|73.41|72.91|73.33|72.83|73.41|72.91|73.33|72.83|10
1736778280000|2025-01-13 14:24:40|73.03|72.53|73.02|72.52|73.05|72.55|73.01|72.51|8
1736790770000|2025-01-13 17:52:50|73.34|72.84|73.34|72.84|73.34|72.84|73.33|72.83|5
1736778290000|2025-01-13 14:24:50|73.01|72.51|72.91|72.41|73.01|72.51|72.91|72.41|7
1736790790000|2025-01-13 17:53:10|73.35|72.85|73.35|72.85|73.35|72.85|73.34|72.84|3
1736778300000|2025-01-13 14:25:00|72.92|72.42|72.97|72.47|72.97|72.47|72.91|72.41|15
1736790800000|2025-01-13 17:53:20|73.34|72.84|73.35|72.85|73.35|72.85|73.34|72.84|2
1736778310000|2025-01-13 14:25:10|72.98|72.48|72.97|72.47|72.98|72.48|72.96|72.46|9
1736790820000|2025-01-13 17:53:40|73.34|72.84|73.34|72.84|73.34|72.84|73.33|72.83|3
1736790830000|2025-01-13 17:53:50|73.33|72.83|73.34|72.84|73.35|72.85|73.33|72.83|4
1736778320000|2025-01-13 14:25:20|72.98|72.48|73|72.5|73|72.5|72.97|72.47|7
1736790840000|2025-01-13 17:54:00|73.35|72.85|73.34|72.84|73.35|72.85|73.33|72.83|5
1736778330000|2025-01-13 14:25:30|72.99|72.49|72.99|72.49|72.99|72.49|72.98|72.48|5
1736790850000|2025-01-13 17:54:10|73.33|72.83|73.34|72.84|73.34|72.84|73.33|72.83|2
1736778340000|2025-01-13 14:25:40|72.98|72.48|72.96|72.46|72.98|72.48|72.93|72.43|7
1736790870000|2025-01-13 17:54:30|73.33|72.83|73.34|72.84|73.34|72.84|73.33|72.83|2
1736778350000|2025-01-13 14:25:50|72.95|72.45|72.91|72.41|72.95|72.45|72.91|72.41|4
1736790880000|2025-01-13 17:54:40|73.35|72.85|73.33|72.83|73.35|72.85|73.33|72.83|3
1736778360000|2025-01-13 14:26:00|72.9|72.4|72.88|72.38|72.9|72.4|72.87|72.37|5
1736790890000|2025-01-13 17:54:50|73.34|72.84|73.35|72.85|73.35|72.85|73.34|72.84|2
1736778370000|2025-01-13 14:26:10|72.87|72.37|72.85|72.35|72.87|72.37|72.85|72.35|3
1736778380000|2025-01-13 14:26:20|72.84|72.34|72.88|72.38|72.88|72.38|72.84|72.34|6
1736790900000|2025-01-13 17:55:00|73.37|72.87|73.42|72.92|73.42|72.92|73.36|72.86|7
1736778390000|2025-01-13 14:26:30|72.87|72.37|72.86|72.36|72.88|72.38|72.85|72.35|7
1736790910000|2025-01-13 17:55:10|73.43|72.93|73.43|72.93|73.43|72.93|73.43|72.93|1
1736790920000|2025-01-13 17:55:20|73.44|72.94|73.49|72.99|73.51|73.01|73.44|72.94|3
1736778400000|2025-01-13 14:26:40|72.85|72.35|72.87|72.37|72.87|72.37|72.82|72.32|7
1736790930000|2025-01-13 17:55:30|73.5|73|73.48|72.98|73.5|73|73.47|72.97|7
1736778410000|2025-01-13 14:26:50|72.86|72.36|72.8|72.3|72.86|72.36|72.8|72.3|7
1736790940000|2025-01-13 17:55:40|73.47|72.97|73.46|72.96|73.5|73|73.45|72.95|9
1736778420000|2025-01-13 14:27:00|72.81|72.31|72.78|72.28|72.81|72.31|72.74|72.24|7
1736790950000|2025-01-13 17:55:50|73.47|72.97|73.47|72.97|73.51|73.01|73.46|72.96|10
1736778430000|2025-01-13 14:27:10|72.79|72.29|72.79|72.29|72.81|72.31|72.78|72.28|6
1736790960000|2025-01-13 17:56:00|73.46|72.96|73.44|72.94|73.46|72.96|73.42|72.92|6
1736778440000|2025-01-13 14:27:20|72.8|72.3|72.87|72.37|72.88|72.38|72.8|72.3|11
1736790970000|2025-01-13 17:56:10|73.42|72.92|73.43|72.93|73.43|72.93|73.42|72.92|2
1736778450000|2025-01-13 14:27:30|72.86|72.36|72.87|72.37|72.87|72.37|72.86|72.36|6
1736790990000|2025-01-13 17:56:30|73.42|72.92|73.41|72.91|73.42|72.92|73.38|72.88|6
1736778460000|2025-01-13 14:27:40|72.89|72.39|72.87|72.37|72.89|72.39|72.87|72.37|15
1736791000000|2025-01-13 17:56:40|73.4|72.9|73.41|72.91|73.46|72.96|73.4|72.9|13
1736778470000|2025-01-13 14:27:50|72.88|72.38|72.9|72.4|72.9|72.4|72.88|72.38|7
1736791020000|2025-01-13 17:57:00|73.42|72.92|73.43|72.93|73.43|72.93|73.41|72.91|4
1736778480000|2025-01-13 14:28:00|72.89|72.39|72.83|72.33|72.89|72.39|72.81|72.31|11
1736791030000|2025-01-13 17:57:10|73.45|72.95|73.5|73|73.51|73.01|73.45|72.95|9
1736778490000|2025-01-13 14:28:10|72.82|72.32|72.8|72.3|72.85|72.35|72.8|72.3|14
1736791040000|2025-01-13 17:57:20|73.51|73.01|73.52|73.02|73.53|73.03|73.51|73.01|4
1736778500000|2025-01-13 14:28:20|72.81|72.31|72.79|72.29|72.81|72.31|72.78|72.28|5
1736791050000|2025-01-13 17:57:30|73.53|73.03|73.51|73.01|73.54|73.04|73.51|73.01|5
1736778510000|2025-01-13 14:28:30|72.8|72.3|72.81|72.31|72.82|72.32|72.8|72.3|6
1736791060000|2025-01-13 17:57:40|73.52|73.02|73.52|73.02|73.53|73.03|73.52|73.02|5
1736791070000|2025-01-13 17:57:50|73.53|73.03|73.53|73.03|73.53|73.03|73.52|73.02|7
1736791080000|2025-01-13 17:58:00|73.52|73.02|73.48|72.98|73.53|73.03|73.48|72.98|8
1736791090000|2025-01-13 17:58:10|73.49|72.99|73.46|72.96|73.5|73|73.46|72.96|11
1736791100000|2025-01-13 17:58:20|73.47|72.97|73.54|73.04|73.54|73.04|73.47|72.97|6
1736791110000|2025-01-13 17:58:30|73.57|73.07|73.54|73.04|73.57|73.07|73.54|73.04|9
1736791120000|2025-01-13 17:58:40|73.53|73.03|73.51|73.01|73.54|73.04|73.5|73|7
1736778520000|2025-01-13 14:28:40|72.8|72.3|72.81|72.31|72.81|72.31|72.8|72.3|4
1736791130000|2025-01-13 17:58:50|73.52|73.02|73.59|73.09|73.59|73.09|73.52|73.02|6
1736778530000|2025-01-13 14:28:50|72.82|72.32|72.83|72.33|72.86|72.36|72.82|72.32|10
1736791140000|2025-01-13 17:59:00|73.58|73.08|73.54|73.04|73.58|73.08|73.54|73.04|8
1736778540000|2025-01-13 14:29:00|72.84|72.34|72.88|72.38|72.88|72.38|72.82|72.32|9
1736791150000|2025-01-13 17:59:10|73.53|73.03|73.51|73.01|73.54|73.04|73.5|73|6
1736778550000|2025-01-13 14:29:10|72.89|72.39|72.96|72.46|72.96|72.46|72.89|72.39|7
1736791160000|2025-01-13 17:59:20|73.5|73|73.53|73.03|73.55|73.05|73.5|73|9
1736778560000|2025-01-13 14:29:20|72.97|72.47|73|72.5|73|72.5|72.97|72.47|3
1736791170000|2025-01-13 17:59:30|73.54|73.04|73.59|73.09|73.59|73.09|73.54|73.04|8
1736778570000|2025-01-13 14:29:30|73.01|72.51|73.02|72.52|73.05|72.55|73.01|72.51|7
1736791180000|2025-01-13 17:59:40|73.58|73.08|73.6|73.1|73.62|73.12|73.58|73.08|7
1736778580000|2025-01-13 14:29:40|73.01|72.51|73|72.5|73.01|72.51|73|72.5|6
1736791190000|2025-01-13 17:59:50|73.61|73.11|73.61|73.11|73.61|73.11|73.61|73.11|1
1736778600000|2025-01-13 14:30:00|72.99|72.49|72.89|72.39|72.99|72.49|72.88|72.38|14
1736791200000|2025-01-13 18:00:00|73.6|73.1|73.61|73.11|73.61|73.11|73.55|73.05|12
1736778610000|2025-01-13 14:30:10|72.9|72.4|72.94|72.44|72.99|72.49|72.9|72.4|13
1736791210000|2025-01-13 18:00:10|73.6|73.1|73.64|73.14|73.64|73.14|73.58|73.08|14
1736778620000|2025-01-13 14:30:20|72.93|72.43|72.99|72.49|72.99|72.49|72.89|72.39|18
1736791220000|2025-01-13 18:00:20|73.65|73.15|73.69|73.19|73.69|73.19|73.65|73.15|3
1736778630000|2025-01-13 14:30:30|73.01|72.51|73.03|72.53|73.03|72.53|72.98|72.48|10
1736791230000|2025-01-13 18:00:30|73.71|73.21|73.74|73.24|73.74|73.24|73.7|73.2|6
1736778640000|2025-01-13 14:30:40|73.04|72.54|73.05|72.55|73.05|72.55|72.99|72.49|11
1736791240000|2025-01-13 18:00:40|73.75|73.25|73.71|73.21|73.75|73.25|73.7|73.2|11
1736778650000|2025-01-13 14:30:50|73.06|72.56|73.01|72.51|73.06|72.56|73|72.5|15
1736791250000|2025-01-13 18:00:50|73.72|73.22|73.76|73.26|73.76|73.26|73.71|73.21|9
1736778660000|2025-01-13 14:31:00|73.02|72.52|72.99|72.49|73.06|72.56|72.99|72.49|17
1736791260000|2025-01-13 18:01:00|73.77|73.27|73.86|73.36|73.87|73.37|73.77|73.27|12
1736778670000|2025-01-13 14:31:10|72.98|72.48|72.98|72.48|72.98|72.48|72.96|72.46|12
1736791270000|2025-01-13 18:01:10|73.85|73.35|73.82|73.32|73.86|73.36|73.82|73.32|6
1736778680000|2025-01-13 14:31:20|72.97|72.47|72.92|72.42|72.97|72.47|72.91|72.41|18
1736791280000|2025-01-13 18:01:20|73.83|73.33|73.86|73.36|73.86|73.36|73.82|73.32|8
1736778690000|2025-01-13 14:31:30|72.91|72.41|72.86|72.36|72.91|72.41|72.84|72.34|15
1736791290000|2025-01-13 18:01:30|73.85|73.35|73.87|73.37|73.87|73.37|73.85|73.35|3
1736778700000|2025-01-13 14:31:40|72.85|72.35|72.78|72.28|72.85|72.35|72.78|72.28|6
1736791300000|2025-01-13 18:01:40|73.91|73.41|73.87|73.37|73.91|73.41|73.85|73.35|11
1736778710000|2025-01-13 14:31:50|72.77|72.27|72.79|72.29|72.81|72.31|72.76|72.26|8
1736791310000|2025-01-13 18:01:50|73.86|73.36|73.91|73.41|73.92|73.42|73.86|73.36|9
1736778720000|2025-01-13 14:32:00|72.8|72.3|72.94|72.44|72.97|72.47|72.8|72.3|16
1736791320000|2025-01-13 18:02:00|73.92|73.42|73.89|73.39|73.92|73.42|73.84|73.34|14
1736778730000|2025-01-13 14:32:10|72.92|72.42|72.91|72.41|72.92|72.42|72.89|72.39|7
1736791330000|2025-01-13 18:02:10|73.87|73.37|73.84|73.34|73.87|73.37|73.84|73.34|7
1736778740000|2025-01-13 14:32:20|72.9|72.4|72.95|72.45|72.99|72.49|72.9|72.4|16
1736791340000|2025-01-13 18:02:20|73.82|73.32|73.85|73.35|73.85|73.35|73.82|73.32|8
1736778750000|2025-01-13 14:32:30|72.94|72.44|72.84|72.34|72.95|72.45|72.84|72.34|14
1736791350000|2025-01-13 18:02:30|73.86|73.36|73.93|73.43|73.93|73.43|73.86|73.36|8
1736778760000|2025-01-13 14:32:40|72.85|72.35|72.87|72.37|72.87|72.37|72.82|72.32|10
1736791360000|2025-01-13 18:02:40|73.95|73.45|73.95|73.45|73.95|73.45|73.94|73.44|3
1736778770000|2025-01-13 14:32:50|72.88|72.38|72.81|72.31|72.9|72.4|72.81|72.31|11
1736791370000|2025-01-13 18:02:50|73.96|73.46|73.99|73.49|74.01|73.51|73.96|73.46|7
1736778780000|2025-01-13 14:33:00|72.8|72.3|72.69|72.19|72.8|72.3|72.69|72.19|14
1736791380000|2025-01-13 18:03:00|74|73.5|74.04|73.54|74.05|73.55|74|73.5|8
1736778790000|2025-01-13 14:33:10|72.68|72.18|72.61|72.11|72.69|72.19|72.59|72.09|21
1736791390000|2025-01-13 18:03:10|74.03|73.53|74.01|73.51|74.03|73.53|74.01|73.51|3
1736778800000|2025-01-13 14:33:20|72.62|72.12|72.59|72.09|72.62|72.12|72.59|72.09|4
1736791400000|2025-01-13 18:03:20|74.02|73.52|73.96|73.46|74.02|73.52|73.95|73.45|10
1736778810000|2025-01-13 14:33:30|72.49|71.99|72.42|71.92|72.52|72.02|72.41|71.91|16
1736791410000|2025-01-13 18:03:30|73.97|73.47|74.1|73.6|74.1|73.6|73.97|73.47|10
1736778820000|2025-01-13 14:33:40|72.4|71.9|72.38|71.88|72.47|71.97|72.38|71.88|19
1736791420000|2025-01-13 18:03:40|74.12|73.62|74.12|73.62|74.13|73.63|74.05|73.55|13
1736778830000|2025-01-13 14:33:50|72.37|71.87|72.19|71.69|72.38|71.88|72.19|71.69|17
1736791430000|2025-01-13 18:03:50|74.11|73.61|74.15|73.65|74.15|73.65|74.11|73.61|7
1736778840000|2025-01-13 14:34:00|72.2|71.7|72.23|71.73|72.23|71.73|72.11|71.61|22
1736791440000|2025-01-13 18:04:00|74.16|73.66|74.15|73.65|74.16|73.66|74.14|73.64|6
1736778850000|2025-01-13 14:34:10|72.24|71.74|72.02|71.52|72.28|71.78|72.02|71.52|23
1736791450000|2025-01-13 18:04:10|74.16|73.66|74.21|73.71|74.22|73.72|74.16|73.66|8
1736778860000|2025-01-13 14:34:20|72.01|71.51|72.19|71.69|72.19|71.69|71.88|71.38|21
1736791460000|2025-01-13 18:04:20|74.2|73.7|74.1|73.6|74.2|73.7|74.1|73.6|5
1736778870000|2025-01-13 14:34:30|72.16|71.66|72.05|71.55|72.18|71.68|71.92|71.42|24
1736791470000|2025-01-13 18:04:30|74.09|73.59|74.05|73.55|74.09|73.59|74.05|73.55|6
1736778880000|2025-01-13 14:34:40|72.04|71.54|71.65|71.15|72.04|71.54|71.65|71.15|26
1736791480000|2025-01-13 18:04:40|74.06|73.56|74.11|73.61|74.11|73.61|74.06|73.56|8
1736778890000|2025-01-13 14:34:50|71.58|71.08|71.63|71.13|71.79|71.29|71.49|70.99|30
1736791490000|2025-01-13 18:04:50|74.09|73.59|74.15|73.65|74.15|73.65|74.09|73.59|6
1736778900000|2025-01-13 14:35:00|71.74|71.24|72.02|71.52|72.04|71.54|71.73|71.23|27
1736791500000|2025-01-13 18:05:00|74.16|73.66|74.1|73.6|74.19|73.69|74.1|73.6|12
1736778910000|2025-01-13 14:35:10|72|71.5|71.9|71.4|72|71.5|71.8|71.3|25
1736791510000|2025-01-13 18:05:10|74.09|73.59|74.17|73.67|74.2|73.7|74.09|73.59|15
1736778920000|2025-01-13 14:35:20|71.91|71.41|72|71.5|72.09|71.59|71.91|71.41|23
1736791520000|2025-01-13 18:05:20|74.19|73.69|74.07|73.57|74.19|73.69|74.06|73.56|14
1736778930000|2025-01-13 14:35:30|72.01|71.51|72.05|71.55|72.12|71.62|72.01|71.51|29
1736791530000|2025-01-13 18:05:30|74.06|73.56|74.12|73.62|74.12|73.62|74.05|73.55|17
1736778940000|2025-01-13 14:35:40|72.13|71.63|71.83|71.33|72.15|71.65|71.83|71.33|24
1736791540000|2025-01-13 18:05:40|74.13|73.63|74.01|73.51|74.14|73.64|74.01|73.51|14
1736778950000|2025-01-13 14:35:50|71.79|71.29|71.2|70.7|71.79|71.29|71.2|70.7|33
1736791550000|2025-01-13 18:05:50|74|73.5|73.99|73.49|74|73.5|73.96|73.46|6
1736778960000|2025-01-13 14:36:00|71.21|70.71|71.59|71.09|71.59|71.09|71.2|70.7|24
1736791560000|2025-01-13 18:06:00|74|73.5|73.97|73.47|74|73.5|73.95|73.45|12
1736778970000|2025-01-13 14:36:10|71.56|71.06|71.92|71.42|71.92|71.42|71.52|71.02|23
1736791570000|2025-01-13 18:06:10|73.99|73.49|73.97|73.47|74.02|73.52|73.97|73.47|11
1736778980000|2025-01-13 14:36:20|71.94|71.44|72.21|71.71|72.22|71.72|71.94|71.44|26
1736791580000|2025-01-13 18:06:20|73.98|73.48|74.05|73.55|74.05|73.55|73.98|73.48|6
1736778990000|2025-01-13 14:36:30|72.22|71.72|72.29|71.79|72.29|71.79|72.17|71.67|21
1736791600000|2025-01-13 18:06:40|74.06|73.56|74.14|73.64|74.14|73.64|74.06|73.56|4
1736779000000|2025-01-13 14:36:40|72.3|71.8|72.37|71.87|72.41|71.91|72.3|71.8|19
1736791610000|2025-01-13 18:06:50|74.16|73.66|74.12|73.62|74.16|73.66|74.12|73.62|5
1736779020000|2025-01-13 14:37:00|72.38|71.88|72.15|71.65|72.39|71.89|72.14|71.64|12
1736791620000|2025-01-13 18:07:00|74.13|73.63|74.16|73.66|74.18|73.68|74.12|73.62|11
1736779030000|2025-01-13 14:37:10|72.2|71.7|72.39|71.89|72.39|71.89|72.17|71.67|22
1736791630000|2025-01-13 18:07:10|74.17|73.67|74.11|73.61|74.19|73.69|74.11|73.61|11
1736779040000|2025-01-13 14:37:20|72.4|71.9|72.51|72.01|72.51|72.01|72.4|71.9|14
1736791640000|2025-01-13 18:07:20|74.1|73.6|74.02|73.52|74.1|73.6|74.02|73.52|8
1736779050000|2025-01-13 14:37:30|72.52|72.02|72.62|72.12|72.63|72.13|72.52|72.02|14
1736791650000|2025-01-13 18:07:30|74.01|73.51|74.02|73.52|74.03|73.53|74.01|73.51|8
1736779060000|2025-01-13 14:37:40|72.6|72.1|72.6|72.1|72.64|72.14|72.59|72.09|13
1736791660000|2025-01-13 18:07:40|74.03|73.53|74.08|73.58|74.09|73.59|74.03|73.53|10
1736779070000|2025-01-13 14:37:50|72.59|72.09|72.54|72.04|72.6|72.1|72.5|72|12
1736791670000|2025-01-13 18:07:50|74.1|73.6|74.07|73.57|74.1|73.6|74.07|73.57|5
1736779080000|2025-01-13 14:38:00|72.53|72.03|72.52|72.02|72.58|72.08|72.49|71.99|17
1736791680000|2025-01-13 18:08:00|74.06|73.56|74.16|73.66|74.16|73.66|74.06|73.56|10
1736779090000|2025-01-13 14:38:10|72.51|72.01|72.73|72.23|72.76|72.26|72.49|71.99|26
1736791690000|2025-01-13 18:08:10|74.15|73.65|74.15|73.65|74.16|73.66|74.15|73.65|3
1736779100000|2025-01-13 14:38:20|72.72|72.22|72.81|72.31|72.81|72.31|72.71|72.21|25
1736791700000|2025-01-13 18:08:20|74.16|73.66|74.2|73.7|74.21|73.71|74.16|73.66|8
1736779110000|2025-01-13 14:38:30|72.8|72.3|72.81|72.31|72.81|72.31|72.77|72.27|14
1736791710000|2025-01-13 18:08:30|74.19|73.69|74.2|73.7|74.2|73.7|74.19|73.69|2
1736779120000|2025-01-13 14:38:40|72.82|72.32|73.01|72.51|73.03|72.53|72.82|72.32|19
1736791720000|2025-01-13 18:08:40|74.21|73.71|74.21|73.71|74.21|73.71|74.21|73.71|1
1736779130000|2025-01-13 14:38:50|73|72.5|73.12|72.62|73.13|72.63|73|72.5|19
1736791730000|2025-01-13 18:08:50|74.2|73.7|74.12|73.62|74.2|73.7|74.12|73.62|6
1736779140000|2025-01-13 14:39:00|73.15|72.65|73.27|72.77|73.32|72.82|73.15|72.65|30
1736791740000|2025-01-13 18:09:00|74.11|73.61|74.06|73.56|74.12|73.62|74.04|73.54|10
1736779150000|2025-01-13 14:39:10|73.22|72.72|73.2|72.7|73.28|72.78|73.19|72.69|22
1736791750000|2025-01-13 18:09:10|74.07|73.57|74.03|73.53|74.07|73.57|74.01|73.51|8
1736779160000|2025-01-13 14:39:20|73.19|72.69|73.37|72.87|73.37|72.87|73.14|72.64|24
1736791760000|2025-01-13 18:09:20|74.02|73.52|73.96|73.46|74.04|73.54|73.94|73.44|13
1736779170000|2025-01-13 14:39:30|73.33|72.83|73.21|72.71|73.34|72.84|73.21|72.71|18
1736791770000|2025-01-13 18:09:30|73.95|73.45|73.97|73.47|74|73.5|73.95|73.45|8
1736779180000|2025-01-13 14:39:40|73.18|72.68|73.08|72.58|73.18|72.68|73.08|72.58|18
1736791780000|2025-01-13 18:09:40|73.95|73.45|73.98|73.48|74.02|73.52|73.95|73.45|11
1736779190000|2025-01-13 14:39:50|73.07|72.57|73.07|72.57|73.09|72.59|73.01|72.51|20
1736791790000|2025-01-13 18:09:50|73.97|73.47|73.97|73.47|73.98|73.48|73.96|73.46|7
1736779200000|2025-01-13 14:40:00|73.08|72.58|73.11|72.61|73.11|72.61|73|72.5|25
1736791800000|2025-01-13 18:10:00|73.98|73.48|73.96|73.46|74.05|73.55|73.96|73.46|13
1736779210000|2025-01-13 14:40:10|73.13|72.63|73.15|72.65|73.17|72.67|73.08|72.58|27
1736791810000|2025-01-13 18:10:10|73.95|73.45|73.95|73.45|73.96|73.46|73.93|73.43|8
1736779220000|2025-01-13 14:40:20|73.17|72.67|73.38|72.88|73.4|72.9|73.17|72.67|25
1736791820000|2025-01-13 18:10:20|73.96|73.46|73.84|73.34|73.96|73.46|73.84|73.34|12
1736779230000|2025-01-13 14:40:30|73.37|72.87|73.61|73.11|73.61|73.11|73.36|72.86|19
1736791830000|2025-01-13 18:10:30|73.83|73.33|73.84|73.34|73.84|73.34|73.83|73.33|4
1736779240000|2025-01-13 14:40:40|73.63|73.13|73.61|73.11|73.71|73.21|73.59|73.09|23
1736791840000|2025-01-13 18:10:40|73.83|73.33|73.85|73.35|73.86|73.36|73.83|73.33|6
1736779250000|2025-01-13 14:40:50|73.62|73.12|73.46|72.96|73.62|73.12|73.42|72.92|26
1736791850000|2025-01-13 18:10:50|73.86|73.36|73.83|73.33|73.86|73.36|73.82|73.32|7
1736779260000|2025-01-13 14:41:00|73.48|72.98|73.57|73.07|73.59|73.09|73.48|72.98|29
1736791860000|2025-01-13 18:11:00|73.82|73.32|73.76|73.26|73.82|73.32|73.73|73.23|11
1736779270000|2025-01-13 14:41:10|73.56|73.06|73.73|73.23|73.76|73.26|73.54|73.04|22
1736791870000|2025-01-13 18:11:10|73.75|73.25|73.71|73.21|73.76|73.26|73.71|73.21|10
1736779280000|2025-01-13 14:41:20|73.75|73.25|73.7|73.2|73.79|73.29|73.69|73.19|25
1736791880000|2025-01-13 18:11:20|73.7|73.2|73.7|73.2|73.71|73.21|73.66|73.16|16
1736779290000|2025-01-13 14:41:30|73.69|73.19|73.49|72.99|73.69|73.19|73.47|72.97|20
1736791890000|2025-01-13 18:11:30|73.71|73.21|73.72|73.22|73.74|73.24|73.71|73.21|11
1736779300000|2025-01-13 14:41:40|73.5|73|73.34|72.84|73.51|73.01|73.31|72.81|17
1736791900000|2025-01-13 18:11:40|73.71|73.21|73.74|73.24|73.75|73.25|73.71|73.21|11
1736779310000|2025-01-13 14:41:50|73.36|72.86|73.27|72.77|73.36|72.86|73.25|72.75|19
1736791910000|2025-01-13 18:11:50|73.73|73.23|73.71|73.21|73.73|73.23|73.7|73.2|9
1736779320000|2025-01-13 14:42:00|73.26|72.76|73.25|72.75|73.28|72.78|73.18|72.68|18
1736791920000|2025-01-13 18:12:00|73.7|73.2|73.63|73.13|73.7|73.2|73.62|73.12|15
1736779330000|2025-01-13 14:42:10|73.26|72.76|73.19|72.69|73.26|72.76|73.17|72.67|25
1736791930000|2025-01-13 18:12:10|73.62|73.12|73.55|73.05|73.62|73.12|73.54|73.04|7
1736779340000|2025-01-13 14:42:20|73.2|72.7|73.31|72.81|73.33|72.83|73.19|72.69|24
1736791940000|2025-01-13 18:12:20|73.54|73.04|73.54|73.04|73.55|73.05|73.52|73.02|10
1736779350000|2025-01-13 14:42:30|73.35|72.85|73.51|73.01|73.53|73.03|73.33|72.83|30
1736791950000|2025-01-13 18:12:30|73.55|73.05|73.64|73.14|73.64|73.14|73.55|73.05|7
1736779360000|2025-01-13 14:42:40|73.52|73.02|73.51|73.01|73.55|73.05|73.46|72.96|18
1736791960000|2025-01-13 18:12:40|73.62|73.12|73.62|73.12|73.66|73.16|73.62|73.12|9
1736779370000|2025-01-13 14:42:50|73.5|73|73.51|73.01|73.53|73.03|73.47|72.97|15
1736791970000|2025-01-13 18:12:50|73.63|73.13|73.64|73.14|73.65|73.15|73.61|73.11|7
1736779380000|2025-01-13 14:43:00|73.52|73.02|73.59|73.09|73.59|73.09|73.36|72.86|26
1736791980000|2025-01-13 18:13:00|73.6|73.1|73.52|73.02|73.6|73.1|73.52|73.02|9
1736779390000|2025-01-13 14:43:10|73.58|73.08|73.65|73.15|73.65|73.15|73.58|73.08|18
1736791990000|2025-01-13 18:13:10|73.5|73|73.47|72.97|73.5|73|73.46|72.96|6
1736779400000|2025-01-13 14:43:20|73.66|73.16|73.75|73.25|73.75|73.25|73.6|73.1|22
1736792000000|2025-01-13 18:13:20|73.49|72.99|73.51|73.01|73.51|73.01|73.46|72.96|10
1736779410000|2025-01-13 14:43:30|73.74|73.24|73.79|73.29|73.79|73.29|73.71|73.21|8
1736792010000|2025-01-13 18:13:30|73.5|73|73.5|73|73.51|73.01|73.5|73|3
1736779420000|2025-01-13 14:43:40|73.8|73.3|73.88|73.38|73.89|73.39|73.8|73.3|14
1736792020000|2025-01-13 18:13:40|73.51|73.01|73.45|72.95|73.51|73.01|73.45|72.95|7
1736779430000|2025-01-13 14:43:50|73.89|73.39|74.08|73.58|74.08|73.58|73.89|73.39|18
1736792030000|2025-01-13 18:13:50|73.46|72.96|73.49|72.99|73.5|73|73.46|72.96|4
1736779440000|2025-01-13 14:44:00|74.09|73.59|74.01|73.51|74.11|73.61|73.96|73.46|21
1736792040000|2025-01-13 18:14:00|73.48|72.98|73.54|73.04|73.54|73.04|73.47|72.97|10
1736779450000|2025-01-13 14:44:10|74.02|73.52|74.1|73.6|74.1|73.6|74.02|73.52|14
1736792050000|2025-01-13 18:14:10|73.55|73.05|73.54|73.04|73.59|73.09|73.53|73.03|12
1736779460000|2025-01-13 14:44:20|74.18|73.68|74.17|73.67|74.19|73.69|74.1|73.6|21
1736792060000|2025-01-13 18:14:20|73.55|73.05|73.53|73.03|73.55|73.05|73.53|73.03|5
1736779470000|2025-01-13 14:44:30|74.13|73.63|73.97|73.47|74.13|73.63|73.94|73.44|22
1736792070000|2025-01-13 18:14:30|73.52|73.02|73.45|72.95|73.53|73.03|73.44|72.94|9
1736779480000|2025-01-13 14:44:40|73.96|73.46|73.89|73.39|73.96|73.46|73.89|73.39|19
1736792080000|2025-01-13 18:14:40|73.46|72.96|73.51|73.01|73.51|73.01|73.46|72.96|3
1736779490000|2025-01-13 14:44:50|73.9|73.4|73.82|73.32|73.9|73.4|73.82|73.32|12
1736792090000|2025-01-13 18:14:50|73.5|73|73.51|73.01|73.51|73.01|73.46|72.96|7
1736779500000|2025-01-13 14:45:00|73.79|73.29|73.75|73.25|73.87|73.37|73.74|73.24|25
1736792100000|2025-01-13 18:15:00|73.5|73|73.44|72.94|73.51|73.01|73.44|72.94|14
1736779510000|2025-01-13 14:45:10|73.76|73.26|73.82|73.32|73.82|73.32|73.76|73.26|18
1736792110000|2025-01-13 18:15:10|73.43|72.93|73.34|72.84|73.44|72.94|73.34|72.84|12
1736779520000|2025-01-13 14:45:20|73.83|73.33|73.97|73.47|74|73.5|73.83|73.33|17
1736792120000|2025-01-13 18:15:20|73.35|72.85|73.34|72.84|73.36|72.86|73.34|72.84|6
1736779530000|2025-01-13 14:45:30|73.98|73.48|73.84|73.34|73.99|73.49|73.81|73.31|20
1736792130000|2025-01-13 18:15:30|73.35|72.85|73.41|72.91|73.41|72.91|73.35|72.85|7
1736779540000|2025-01-13 14:45:40|73.85|73.35|73.9|73.4|73.92|73.42|73.85|73.35|21
1736792140000|2025-01-13 18:15:40|73.4|72.9|73.4|72.9|73.4|72.9|73.38|72.88|9
1736779550000|2025-01-13 14:45:50|73.89|73.39|73.86|73.36|73.91|73.41|73.86|73.36|12
1736792150000|2025-01-13 18:15:50|73.37|72.87|73.47|72.97|73.48|72.98|73.37|72.87|14
1736779560000|2025-01-13 14:46:00|73.85|73.35|73.71|73.21|73.87|73.37|73.69|73.19|27
1736792160000|2025-01-13 18:16:00|73.48|72.98|73.43|72.93|73.49|72.99|73.43|72.93|13
1736779570000|2025-01-13 14:46:10|73.72|73.22|73.6|73.1|73.83|73.33|73.6|73.1|24
1736792170000|2025-01-13 18:16:10|73.42|72.92|73.36|72.86|73.42|72.92|73.36|72.86|9
1736779580000|2025-01-13 14:46:20|73.61|73.11|73.61|73.11|73.63|73.13|73.58|73.08|22
1736792180000|2025-01-13 18:16:20|73.37|72.87|73.36|72.86|73.4|72.9|73.34|72.84|12
1736779590000|2025-01-13 14:46:30|73.6|73.1|73.47|72.97|73.6|73.1|73.47|72.97|24
1736792190000|2025-01-13 18:16:30|73.39|72.89|73.41|72.91|73.41|72.91|73.39|72.89|7
1736779600000|2025-01-13 14:46:40|73.48|72.98|73.5|73|73.52|73.02|73.46|72.96|14
1736792200000|2025-01-13 18:16:40|73.4|72.9|73.35|72.85|73.4|72.9|73.35|72.85|9
1736779610000|2025-01-13 14:46:50|73.52|73.02|73.63|73.13|73.64|73.14|73.52|73.02|18
1736792210000|2025-01-13 18:16:50|73.36|72.86|73.34|72.84|73.36|72.86|73.34|72.84|3
1736779620000|2025-01-13 14:47:00|73.62|73.12|73.77|73.27|73.81|73.31|73.62|73.12|26
1736792220000|2025-01-13 18:17:00|73.33|72.83|73.27|72.77|73.33|72.83|73.27|72.77|10
1736779630000|2025-01-13 14:47:10|73.76|73.26|73.55|73.05|73.76|73.26|73.55|73.05|19
1736792230000|2025-01-13 18:17:10|73.26|72.76|73.25|72.75|73.26|72.76|73.24|72.74|4
1736779640000|2025-01-13 14:47:20|73.56|73.06|73.55|73.05|73.57|73.07|73.49|72.99|19
1736792240000|2025-01-13 18:17:20|73.29|72.79|73.3|72.8|73.31|72.81|73.29|72.79|4
1736779650000|2025-01-13 14:47:30|73.5|73|73.5|73|73.56|73.06|73.5|73|17
1736792250000|2025-01-13 18:17:30|73.32|72.82|73.33|72.83|73.34|72.84|73.32|72.82|8
1736779660000|2025-01-13 14:47:40|73.52|73.02|73.58|73.08|73.58|73.08|73.5|73|10
1736792260000|2025-01-13 18:17:40|73.34|72.84|73.28|72.78|73.34|72.84|73.28|72.78|7
1736779680000|2025-01-13 14:48:00|73.65|73.15|73.75|73.25|73.78|73.28|73.65|73.15|12
1736792270000|2025-01-13 18:17:50|73.26|72.76|73.24|72.74|73.27|72.77|73.24|72.74|7
1736779690000|2025-01-13 14:48:10|73.74|73.24|73.85|73.35|73.85|73.35|73.73|73.23|20
1736792280000|2025-01-13 18:18:00|73.23|72.73|73.19|72.69|73.23|72.73|73.19|72.69|5
1736779700000|2025-01-13 14:48:20|73.86|73.36|74.02|73.52|74.02|73.52|73.86|73.36|20
1736792300000|2025-01-13 18:18:20|73.15|72.65|73.1|72.6|73.15|72.65|73.07|72.57|14
1736779710000|2025-01-13 14:48:30|74.01|73.51|74|73.5|74.04|73.54|73.95|73.45|24
1736792310000|2025-01-13 18:18:30|73.11|72.61|73.05|72.55|73.11|72.61|73.04|72.54|12
1736779720000|2025-01-13 14:48:40|73.99|73.49|73.99|73.49|74|73.5|73.97|73.47|11
1736792320000|2025-01-13 18:18:40|73.06|72.56|73.04|72.54|73.06|72.56|73.04|72.54|7
1736779730000|2025-01-13 14:48:50|73.98|73.48|74.02|73.52|74.1|73.6|73.98|73.48|21
1736792340000|2025-01-13 18:19:00|73.03|72.53|73.11|72.61|73.11|72.61|72.99|72.49|16
1736779740000|2025-01-13 14:49:00|74|73.5|74.04|73.54|74.05|73.55|73.87|73.37|22
1736792350000|2025-01-13 18:19:10|73.12|72.62|73.09|72.59|73.12|72.62|73.05|72.55|9
1736779750000|2025-01-13 14:49:10|74.05|73.55|73.98|73.48|74.05|73.55|73.98|73.48|21
1736792360000|2025-01-13 18:19:20|73.11|72.61|73.03|72.53|73.11|72.61|73.03|72.53|8
1736779760000|2025-01-13 14:49:20|73.99|73.49|73.94|73.44|73.99|73.49|73.89|73.39|22
1736792370000|2025-01-13 18:19:30|73.04|72.54|72.98|72.48|73.04|72.54|72.98|72.48|7
1736779770000|2025-01-13 14:49:30|73.93|73.43|73.94|73.44|73.97|73.47|73.88|73.38|24
1736792380000|2025-01-13 18:19:40|72.99|72.49|72.97|72.47|72.99|72.49|72.96|72.46|4
1736779780000|2025-01-13 14:49:40|73.92|73.42|73.99|73.49|73.99|73.49|73.89|73.39|15
1736792390000|2025-01-13 18:19:50|73|72.5|72.98|72.48|73.01|72.51|72.98|72.48|7
1736779790000|2025-01-13 14:49:50|74.01|73.51|73.99|73.49|74.02|73.52|73.89|73.39|20
1736792400000|2025-01-13 18:20:00|73|72.5|72.94|72.44|73|72.5|72.93|72.43|11
1736779800000|2025-01-13 14:50:00|73.98|73.48|74.07|73.57|74.08|73.58|73.98|73.48|20
1736792410000|2025-01-13 18:20:10|72.93|72.43|72.9|72.4|72.93|72.43|72.9|72.4|4
1736779810000|2025-01-13 14:50:10|74.06|73.56|73.99|73.49|74.07|73.57|73.96|73.46|19
1736792420000|2025-01-13 18:20:20|72.89|72.39|72.83|72.33|72.89|72.39|72.83|72.33|17
1736779820000|2025-01-13 14:50:20|73.98|73.48|73.96|73.46|73.99|73.49|73.91|73.41|18
1736792430000|2025-01-13 18:20:30|72.84|72.34|72.84|72.34|72.85|72.35|72.84|72.34|3
1736779830000|2025-01-13 14:50:30|73.97|73.47|74.05|73.55|74.09|73.59|73.97|73.47|22
1736792440000|2025-01-13 18:20:40|72.83|72.33|72.83|72.33|72.83|72.33|72.83|72.33|1
1736779840000|2025-01-13 14:50:40|74.04|73.54|74|73.5|74.04|73.54|73.99|73.49|13
1736792450000|2025-01-13 18:20:50|72.84|72.34|72.84|72.34|72.84|72.34|72.8|72.3|8
1736779850000|2025-01-13 14:50:50|73.99|73.49|74.08|73.58|74.09|73.59|73.98|73.48|13
1736792460000|2025-01-13 18:21:00|72.85|72.35|72.88|72.38|72.92|72.42|72.85|72.35|12
1736779860000|2025-01-13 14:51:00|74.09|73.59|74|73.5|74.09|73.59|73.95|73.45|20
1736792470000|2025-01-13 18:21:10|72.89|72.39|72.84|72.34|72.89|72.39|72.84|72.34|5
1736779870000|2025-01-13 14:51:10|74.01|73.51|74.08|73.58|74.09|73.59|74.01|73.51|17
1736792480000|2025-01-13 18:21:20|72.85|72.35|72.83|72.33|72.85|72.35|72.83|72.33|3
1736779880000|2025-01-13 14:51:20|74.09|73.59|74.17|73.67|74.19|73.69|74.09|73.59|17
1736792490000|2025-01-13 18:21:30|72.82|72.32|72.83|72.33|72.83|72.33|72.78|72.28|13
1736779890000|2025-01-13 14:51:30|74.18|73.68|74.26|73.76|74.27|73.77|74.18|73.68|20
1736792500000|2025-01-13 18:21:40|72.85|72.35|72.79|72.29|72.85|72.35|72.76|72.26|11
1736779900000|2025-01-13 14:51:40|74.25|73.75|74.37|73.87|74.38|73.88|74.25|73.75|16
1736792510000|2025-01-13 18:21:50|72.8|72.3|72.77|72.27|72.81|72.31|72.77|72.27|6
1736779910000|2025-01-13 14:51:50|74.38|73.88|74.39|73.89|74.44|73.94|74.36|73.86|14
1736792520000|2025-01-13 18:22:00|72.78|72.28|72.76|72.26|72.83|72.33|72.76|72.26|9
1736779920000|2025-01-13 14:52:00|74.4|73.9|74.38|73.88|74.44|73.94|74.35|73.85|22
1736792530000|2025-01-13 18:22:10|72.77|72.27|72.74|72.24|72.77|72.27|72.73|72.23|14
1736779930000|2025-01-13 14:52:10|74.35|73.85|74.36|73.86|74.4|73.9|74.3|73.8|23
1736792540000|2025-01-13 18:22:20|72.75|72.25|72.81|72.31|72.83|72.33|72.75|72.25|12
1736779940000|2025-01-13 14:52:20|74.37|73.87|74.46|73.96|74.48|73.98|74.37|73.87|12
1736792550000|2025-01-13 18:22:30|72.8|72.3|72.77|72.27|72.8|72.3|72.75|72.25|11
1736779950000|2025-01-13 14:52:30|74.47|73.97|74.48|73.98|74.48|73.98|74.47|73.97|4
1736792560000|2025-01-13 18:22:40|72.79|72.29|72.82|72.32|72.82|72.32|72.79|72.29|9
1736779960000|2025-01-13 14:52:40|74.53|74.03|74.6|74.1|74.6|74.1|74.53|74.03|13
1736792570000|2025-01-13 18:22:50|72.83|72.33|72.86|72.36|72.87|72.37|72.83|72.33|11
1736779970000|2025-01-13 14:52:50|74.59|74.09|74.57|74.07|74.6|74.1|74.55|74.05|11
1736792580000|2025-01-13 18:23:00|72.87|72.37|72.84|72.34|72.87|72.37|72.83|72.33|10
1736779980000|2025-01-13 14:53:00|74.59|74.09|74.55|74.05|74.6|74.1|74.55|74.05|15
1736792590000|2025-01-13 18:23:10|72.86|72.36|72.92|72.42|72.92|72.42|72.86|72.36|13
1736779990000|2025-01-13 14:53:10|74.56|74.06|74.49|73.99|74.57|74.07|74.48|73.98|16
1736792600000|2025-01-13 18:23:20|72.91|72.41|72.95|72.45|72.95|72.45|72.87|72.37|17
1736780000000|2025-01-13 14:53:20|74.48|73.98|74.56|74.06|74.57|74.07|74.48|73.98|9
1736792610000|2025-01-13 18:23:30|72.96|72.46|73.04|72.54|73.04|72.54|72.96|72.46|12
1736780010000|2025-01-13 14:53:30|74.55|74.05|74.46|73.96|74.55|74.05|74.46|73.96|9
1736792620000|2025-01-13 18:23:40|73.05|72.55|73.09|72.59|73.09|72.59|73.05|72.55|6
1736780020000|2025-01-13 14:53:40|74.47|73.97|74.47|73.97|74.49|73.99|74.46|73.96|13
1736792630000|2025-01-13 18:23:50|73.08|72.58|73|72.5|73.08|72.58|73|72.5|11
1736780030000|2025-01-13 14:53:50|74.46|73.96|74.5|74|74.55|74.05|74.44|73.94|19
1736792640000|2025-01-13 18:24:00|73.01|72.51|72.93|72.43|73.01|72.51|72.93|72.43|12
1736780040000|2025-01-13 14:54:00|74.49|73.99|74.6|74.1|74.6|74.1|74.49|73.99|13
1736792650000|2025-01-13 18:24:10|72.94|72.44|72.91|72.41|72.94|72.44|72.87|72.37|11
1736780060000|2025-01-13 14:54:20|74.61|74.11|74.63|74.13|74.63|74.13|74.61|74.11|2
1736792660000|2025-01-13 18:24:20|72.92|72.42|72.92|72.42|72.93|72.43|72.92|72.42|7
1736780070000|2025-01-13 14:54:30|74.67|74.17|74.69|74.19|74.72|74.22|74.67|74.17|8
1736792680000|2025-01-13 18:24:40|72.93|72.43|72.94|72.44|72.96|72.46|72.92|72.42|9
1736780080000|2025-01-13 14:54:40|74.68|74.18|74.71|74.21|74.77|74.27|74.68|74.18|17
1736792690000|2025-01-13 18:24:50|72.93|72.43|72.92|72.42|72.93|72.43|72.91|72.41|4
1736780090000|2025-01-13 14:54:50|74.72|74.22|74.69|74.19|74.72|74.22|74.68|74.18|14
1736792700000|2025-01-13 18:25:00|72.91|72.41|72.92|72.42|72.93|72.43|72.88|72.38|12
1736780100000|2025-01-13 14:55:00|74.7|74.2|74.68|74.18|74.72|74.22|74.68|74.18|20
1736792710000|2025-01-13 18:25:10|72.93|72.43|72.97|72.47|73.03|72.53|72.93|72.43|13
1736780110000|2025-01-13 14:55:10|74.69|74.19|74.64|74.14|74.7|74.2|74.64|74.14|11
1736792720000|2025-01-13 18:25:20|72.96|72.46|72.93|72.43|72.96|72.46|72.93|72.43|3
1736780120000|2025-01-13 14:55:20|74.65|74.15|74.55|74.05|74.66|74.16|74.55|74.05|14
1736792730000|2025-01-13 18:25:30|72.94|72.44|72.93|72.43|73|72.5|72.93|72.43|12
1736780130000|2025-01-13 14:55:30|74.52|74.02|74.58|74.08|74.59|74.09|74.5|74|20
1736792740000|2025-01-13 18:25:40|72.94|72.44|73.07|72.57|73.07|72.57|72.94|72.44|10
1736780140000|2025-01-13 14:55:40|74.57|74.07|74.57|74.07|74.59|74.09|74.55|74.05|16
1736792750000|2025-01-13 18:25:50|73.1|72.6|73.04|72.54|73.1|72.6|73.03|72.53|13
1736780150000|2025-01-13 14:55:50|74.58|74.08|74.67|74.17|74.67|74.17|74.57|74.07|13
1736792760000|2025-01-13 18:26:00|73.05|72.55|73.02|72.52|73.07|72.57|73.02|72.52|11
1736780160000|2025-01-13 14:56:00|74.66|74.16|74.6|74.1|74.7|74.2|74.6|74.1|20
1736792770000|2025-01-13 18:26:10|73.03|72.53|73.02|72.52|73.06|72.56|73.01|72.51|10
1736780170000|2025-01-13 14:56:10|74.61|74.11|74.52|74.02|74.61|74.11|74.52|74.02|10
1736792780000|2025-01-13 18:26:20|73.01|72.51|72.95|72.45|73.01|72.51|72.95|72.45|5
1736780180000|2025-01-13 14:56:20|74.53|74.03|74.72|74.22|74.72|74.22|74.53|74.03|19
1736792790000|2025-01-13 18:26:30|72.94|72.44|72.97|72.47|73|72.5|72.92|72.42|14
1736780190000|2025-01-13 14:56:30|74.78|74.28|74.89|74.39|74.9|74.4|74.78|74.28|13
1736792800000|2025-01-13 18:26:40|72.96|72.46|73.05|72.55|73.05|72.55|72.96|72.46|12
1736780200000|2025-01-13 14:56:40|74.88|74.38|74.84|74.34|74.88|74.38|74.8|74.3|17
1736792810000|2025-01-13 18:26:50|73.03|72.53|73.01|72.51|73.03|72.53|73.01|72.51|3
1736780210000|2025-01-13 14:56:50|74.83|74.33|74.8|74.3|74.87|74.37|74.79|74.29|12
1736792820000|2025-01-13 18:27:00|72.97|72.47|73.02|72.52|73.09|72.59|72.97|72.47|16
1736780220000|2025-01-13 14:57:00|74.79|74.29|74.61|74.11|74.79|74.29|74.61|74.11|15
1736792830000|2025-01-13 18:27:10|73.03|72.53|72.99|72.49|73.03|72.53|72.99|72.49|6
1736780230000|2025-01-13 14:57:10|74.6|74.1|74.59|74.09|74.69|74.19|74.59|74.09|16
1736792840000|2025-01-13 18:27:20|72.97|72.47|72.97|72.47|72.99|72.49|72.96|72.46|16
1736780240000|2025-01-13 14:57:20|74.58|74.08|74.54|74.04|74.59|74.09|74.54|74.04|13
1736792850000|2025-01-13 18:27:30|72.96|72.46|72.94|72.44|72.97|72.47|72.94|72.44|7
1736780250000|2025-01-13 14:57:30|74.55|74.05|74.52|74.02|74.55|74.05|74.49|73.99|14
1736792860000|2025-01-13 18:27:40|72.93|72.43|72.82|72.32|72.93|72.43|72.82|72.32|9
1736780260000|2025-01-13 14:57:40|74.53|74.03|74.52|74.02|74.59|74.09|74.52|74.02|15
1736792870000|2025-01-13 18:27:50|72.81|72.31|72.83|72.33|72.84|72.34|72.8|72.3|9
1736780270000|2025-01-13 14:57:50|74.51|74.01|74.5|74|74.55|74.05|74.49|73.99|16
1736792880000|2025-01-13 18:28:00|72.84|72.34|72.86|72.36|72.87|72.37|72.84|72.34|7
1736780280000|2025-01-13 14:58:00|74.51|74.01|74.4|73.9|74.51|74.01|74.4|73.9|15
1736792890000|2025-01-13 18:28:10|72.85|72.35|72.82|72.32|72.85|72.35|72.82|72.32|8
1736780290000|2025-01-13 14:58:10|74.41|73.91|74.39|73.89|74.45|73.95|74.39|73.89|11
1736792900000|2025-01-13 18:28:20|72.81|72.31|72.76|72.26|72.81|72.31|72.75|72.25|6
1736780300000|2025-01-13 14:58:20|74.33|73.83|74.26|73.76|74.33|73.83|74.25|73.75|11
1736792910000|2025-01-13 18:28:30|72.81|72.31|72.81|72.31|72.82|72.32|72.81|72.31|3
1736780310000|2025-01-13 14:58:30|74.25|73.75|74.31|73.81|74.35|73.85|74.25|73.75|14
1736792920000|2025-01-13 18:28:40|72.8|72.3|72.75|72.25|72.8|72.3|72.73|72.23|10
1736780320000|2025-01-13 14:58:40|74.32|73.82|74.21|73.71|74.32|73.82|74.2|73.7|11
1736792930000|2025-01-13 18:28:50|72.74|72.24|72.75|72.25|72.75|72.25|72.74|72.24|2
1736780330000|2025-01-13 14:58:50|74.22|73.72|74.21|73.71|74.26|73.76|74.21|73.71|9
1736792940000|2025-01-13 18:29:00|72.76|72.26|72.81|72.31|72.82|72.32|72.76|72.26|7
1736780340000|2025-01-13 14:59:00|74.2|73.7|74.14|73.64|74.2|73.7|74.14|73.64|15
1736792950000|2025-01-13 18:29:10|72.8|72.3|72.76|72.26|72.81|72.31|72.75|72.25|16
1736780350000|2025-01-13 14:59:10|74.13|73.63|74.11|73.61|74.13|73.63|74.04|73.54|20
1736792960000|2025-01-13 18:29:20|72.75|72.25|72.74|72.24|72.75|72.25|72.73|72.23|4
1736780360000|2025-01-13 14:59:20|74.12|73.62|74.02|73.52|74.12|73.62|74|73.5|14
1736792970000|2025-01-13 18:29:30|72.73|72.23|72.68|72.18|72.73|72.23|72.68|72.18|8
1736780370000|2025-01-13 14:59:30|74.03|73.53|74.02|73.52|74.06|73.56|74.01|73.51|17
1736792980000|2025-01-13 18:29:40|72.67|72.17|72.66|72.16|72.68|72.18|72.66|72.16|4
1736780380000|2025-01-13 14:59:40|74.01|73.51|74.04|73.54|74.06|73.56|73.99|73.49|13
1736792990000|2025-01-13 18:29:50|72.65|72.15|72.73|72.23|72.73|72.23|72.65|72.15|7
1736780390000|2025-01-13 14:59:50|74.05|73.55|74.18|73.68|74.19|73.69|74.05|73.55|11
1736793000000|2025-01-13 18:30:00|72.74|72.24|72.82|72.32|72.85|72.35|72.73|72.23|14
1736780400000|2025-01-13 15:00:00|74.17|73.67|74.01|73.51|74.18|73.68|74|73.5|21
1736793010000|2025-01-13 18:30:10|72.81|72.31|72.83|72.33|72.87|72.37|72.81|72.31|11
1736780410000|2025-01-13 15:00:10|74|73.5|73.97|73.47|74.01|73.51|73.9|73.4|18
1736793020000|2025-01-13 18:30:20|72.84|72.34|72.79|72.29|72.84|72.34|72.79|72.29|8
1736780420000|2025-01-13 15:00:20|73.98|73.48|74.08|73.58|74.12|73.62|73.98|73.48|16
1736793030000|2025-01-13 18:30:30|72.81|72.31|72.96|72.46|72.97|72.47|72.81|72.31|17
1736780430000|2025-01-13 15:00:30|74.09|73.59|74.07|73.57|74.1|73.6|74.02|73.52|19
1736793040000|2025-01-13 18:30:40|72.99|72.49|73.01|72.51|73.02|72.52|72.96|72.46|13
1736780440000|2025-01-13 15:00:40|74.09|73.59|74.18|73.68|74.18|73.68|74.09|73.59|15
1736793050000|2025-01-13 18:30:50|73.03|72.53|73.11|72.61|73.11|72.61|73.01|72.51|13
1736780450000|2025-01-13 15:00:50|74.17|73.67|74.17|73.67|74.19|73.69|74.17|73.67|16
1736793060000|2025-01-13 18:31:00|73.1|72.6|73.09|72.59|73.12|72.62|73.05|72.55|12
1736780460000|2025-01-13 15:01:00|74.18|73.68|74.01|73.51|74.18|73.68|74.01|73.51|23
1736793070000|2025-01-13 18:31:10|73.1|72.6|72.94|72.44|73.1|72.6|72.92|72.42|16
1736780470000|2025-01-13 15:01:10|74|73.5|73.92|73.42|74.01|73.51|73.87|73.37|24
1736793080000|2025-01-13 18:31:20|72.96|72.46|73.08|72.58|73.09|72.59|72.96|72.46|17
1736780480000|2025-01-13 15:01:20|73.91|73.41|73.95|73.45|73.97|73.47|73.85|73.35|19
1736793090000|2025-01-13 18:31:30|73.07|72.57|73.09|72.59|73.12|72.62|73.05|72.55|19
1736780490000|2025-01-13 15:01:30|73.94|73.44|73.87|73.37|73.94|73.44|73.85|73.35|18
1736793100000|2025-01-13 18:31:40|73.08|72.58|73.09|72.59|73.09|72.59|73.03|72.53|13
1736780500000|2025-01-13 15:01:40|73.88|73.38|73.99|73.49|74.01|73.51|73.86|73.36|21
1736793110000|2025-01-13 18:31:50|73.05|72.55|73.1|72.6|73.11|72.61|73.05|72.55|14
1736780510000|2025-01-13 15:01:50|73.98|73.48|74.11|73.61|74.11|73.61|73.98|73.48|17
1736793120000|2025-01-13 18:32:00|73.12|72.62|73.18|72.68|73.19|72.69|73.08|72.58|17
1736780520000|2025-01-13 15:02:00|74.12|73.62|74.19|73.69|74.2|73.7|74.09|73.59|19
1736793130000|2025-01-13 18:32:10|73.2|72.7|73.2|72.7|73.25|72.75|73.18|72.68|14
1736780530000|2025-01-13 15:02:10|74.2|73.7|74.26|73.76|74.27|73.77|74.16|73.66|26
1736793140000|2025-01-13 18:32:20|73.18|72.68|73.14|72.64|73.18|72.68|73.14|72.64|10
1736780540000|2025-01-13 15:02:20|74.28|73.78|74.34|73.84|74.37|73.87|74.28|73.78|21
1736793150000|2025-01-13 18:32:30|73.19|72.69|73.22|72.72|73.22|72.72|73.19|72.69|8
1736780550000|2025-01-13 15:02:30|74.35|73.85|74.42|73.92|74.42|73.92|74.34|73.84|19
1736793160000|2025-01-13 18:32:40|73.21|72.71|73.22|72.72|73.24|72.74|73.2|72.7|11
1736780560000|2025-01-13 15:02:40|74.46|73.96|74.49|73.99|74.49|73.99|74.45|73.95|11
1736793170000|2025-01-13 18:32:50|73.21|72.71|73.17|72.67|73.21|72.71|73.11|72.61|11
1736780570000|2025-01-13 15:02:50|74.5|74|74.59|74.09|74.61|74.11|74.48|73.98|15
1736793180000|2025-01-13 18:33:00|73.2|72.7|73.17|72.67|73.22|72.72|73.15|72.65|9
1736793190000|2025-01-13 18:33:10|73.18|72.68|73.25|72.75|73.26|72.76|73.18|72.68|14
1736793200000|2025-01-13 18:33:20|73.24|72.74|73.24|72.74|73.25|72.75|73.23|72.73|6
1736793210000|2025-01-13 18:33:30|73.25|72.75|73.33|72.83|73.33|72.83|73.25|72.75|7
1736793220000|2025-01-13 18:33:40|73.31|72.81|73.23|72.73|73.31|72.81|73.23|72.73|7
1736793230000|2025-01-13 18:33:50|73.24|72.74|73.31|72.81|73.31|72.81|73.24|72.74|10
1736793240000|2025-01-13 18:34:00|73.32|72.82|73.36|72.86|73.36|72.86|73.32|72.82|8
1736793250000|2025-01-13 18:34:10|73.35|72.85|73.28|72.78|73.35|72.85|73.26|72.76|19
1736793260000|2025-01-13 18:34:20|73.27|72.77|73.15|72.65|73.27|72.77|73.15|72.65|16
1736793270000|2025-01-13 18:34:30|73.14|72.64|73.15|72.65|73.15|72.65|73.11|72.61|13
1736793280000|2025-01-13 18:34:40|73.16|72.66|73.24|72.74|73.24|72.74|73.16|72.66|8
1736793290000|2025-01-13 18:34:50|73.26|72.76|73.28|72.78|73.28|72.78|73.26|72.76|2
1736793300000|2025-01-13 18:35:00|73.27|72.77|73.32|72.82|73.35|72.85|73.26|72.76|19
1736793310000|2025-01-13 18:35:10|73.31|72.81|73.33|72.83|73.33|72.83|73.31|72.81|5
1736793320000|2025-01-13 18:35:20|73.32|72.82|73.39|72.89|73.4|72.9|73.32|72.82|6
1736793330000|2025-01-13 18:35:30|73.37|72.87|73.34|72.84|73.37|72.87|73.34|72.84|5
1736793340000|2025-01-13 18:35:40|73.37|72.87|73.38|72.88|73.38|72.88|73.33|72.83|7
1736793350000|2025-01-13 18:35:50|73.37|72.87|73.34|72.84|73.37|72.87|73.33|72.83|10
1736793360000|2025-01-13 18:36:00|73.35|72.85|73.4|72.9|73.41|72.91|73.35|72.85|5
1736793370000|2025-01-13 18:36:10|73.39|72.89|73.35|72.85|73.39|72.89|73.33|72.83|9
1736780580000|2025-01-13 15:03:00|74.58|74.08|74.55|74.05|74.6|74.1|74.5|74|21
1736793380000|2025-01-13 18:36:20|73.34|72.84|73.41|72.91|73.41|72.91|73.34|72.84|8
1736780590000|2025-01-13 15:03:10|74.56|74.06|74.52|74.02|74.57|74.07|74.47|73.97|20
1736793390000|2025-01-13 18:36:30|73.43|72.93|73.44|72.94|73.45|72.95|73.41|72.91|7
1736780600000|2025-01-13 15:03:20|74.51|74.01|74.55|74.05|74.55|74.05|74.47|73.97|13
1736793400000|2025-01-13 18:36:40|73.45|72.95|73.48|72.98|73.51|73.01|73.45|72.95|9
1736780610000|2025-01-13 15:03:30|74.53|74.03|74.46|73.96|74.57|74.07|74.46|73.96|22
1736793410000|2025-01-13 18:36:50|73.47|72.97|73.51|73.01|73.51|73.01|73.45|72.95|11
1736780620000|2025-01-13 15:03:40|74.45|73.95|74.51|74.01|74.51|74.01|74.38|73.88|20
1736793420000|2025-01-13 18:37:00|73.5|73|73.53|73.03|73.55|73.05|73.43|72.93|14
1736780630000|2025-01-13 15:03:50|74.49|73.99|74.42|73.92|74.5|74|74.4|73.9|12
1736793430000|2025-01-13 18:37:10|73.54|73.04|73.46|72.96|73.55|73.05|73.45|72.95|10
1736780640000|2025-01-13 15:04:00|74.44|73.94|74.48|73.98|74.49|73.99|74.44|73.94|15
1736793440000|2025-01-13 18:37:20|73.44|72.94|73.36|72.86|73.44|72.94|73.36|72.86|10
1736780650000|2025-01-13 15:04:10|74.49|73.99|74.56|74.06|74.57|74.07|74.48|73.98|18
1736793450000|2025-01-13 18:37:30|73.35|72.85|73.33|72.83|73.35|72.85|73.3|72.8|7
1736780660000|2025-01-13 15:04:20|74.55|74.05|74.58|74.08|74.58|74.08|74.47|73.97|18
1736793460000|2025-01-13 18:37:40|73.32|72.82|73.38|72.88|73.38|72.88|73.3|72.8|7
1736780670000|2025-01-13 15:04:30|74.63|74.13|74.6|74.1|74.63|74.13|74.59|74.09|11
1736793470000|2025-01-13 18:37:50|73.37|72.87|73.39|72.89|73.39|72.89|73.37|72.87|9
1736780680000|2025-01-13 15:04:40|74.61|74.11|74.5|74|74.61|74.11|74.49|73.99|17
1736793480000|2025-01-13 18:38:00|73.4|72.9|73.32|72.82|73.4|72.9|73.32|72.82|7
1736780690000|2025-01-13 15:04:50|74.52|74.02|74.57|74.07|74.58|74.08|74.52|74.02|13
1736793490000|2025-01-13 18:38:10|73.31|72.81|73.31|72.81|73.32|72.82|73.28|72.78|13
1736793500000|2025-01-13 18:38:20|73.32|72.82|73.33|72.83|73.33|72.83|73.3|72.8|12
1736780700000|2025-01-13 15:05:00|74.56|74.06|74.48|73.98|74.58|74.08|74.46|73.96|18
1736793510000|2025-01-13 18:38:30|73.34|72.84|73.31|72.81|73.35|72.85|73.29|72.79|14
1736780710000|2025-01-13 15:05:10|74.49|73.99|74.51|74.01|74.56|74.06|74.42|73.92|22
1736793520000|2025-01-13 18:38:40|73.28|72.78|73.38|72.88|73.38|72.88|73.27|72.77|9
1736780720000|2025-01-13 15:05:20|74.49|73.99|74.48|73.98|74.54|74.04|74.48|73.98|11
1736793530000|2025-01-13 18:38:50|73.42|72.92|73.43|72.93|73.44|72.94|73.42|72.92|6
1736780730000|2025-01-13 15:05:30|74.5|74|74.6|74.1|74.62|74.12|74.48|73.98|14
1736793540000|2025-01-13 18:39:00|73.44|72.94|73.39|72.89|73.45|72.95|73.35|72.85|14
1736780740000|2025-01-13 15:05:40|74.61|74.11|74.65|74.15|74.66|74.16|74.6|74.1|15
1736793550000|2025-01-13 18:39:10|73.41|72.91|73.37|72.87|73.42|72.92|73.37|72.87|13
1736780750000|2025-01-13 15:05:50|74.63|74.13|74.68|74.18|74.69|74.19|74.63|74.13|18
1736793560000|2025-01-13 18:39:20|73.4|72.9|73.42|72.92|73.42|72.92|73.38|72.88|7
1736780760000|2025-01-13 15:06:00|74.69|74.19|74.7|74.2|74.72|74.22|74.68|74.18|11
1736793570000|2025-01-13 18:39:30|73.43|72.93|73.5|73|73.5|73|73.43|72.93|8
1736780770000|2025-01-13 15:06:10|74.69|74.19|74.75|74.25|74.75|74.25|74.69|74.19|8
1736793580000|2025-01-13 18:39:40|73.51|73.01|73.51|73.01|73.53|73.03|73.51|73.01|5
1736780780000|2025-01-13 15:06:20|74.78|74.28|74.78|74.28|74.79|74.29|74.77|74.27|8
1736793590000|2025-01-13 18:39:50|73.48|72.98|73.41|72.91|73.49|72.99|73.41|72.91|11
1736780790000|2025-01-13 15:06:30|74.8|74.3|74.8|74.3|74.81|74.31|74.78|74.28|8
1736793600000|2025-01-13 18:40:00|73.42|72.92|73.49|72.99|73.49|72.99|73.4|72.9|9
1736780800000|2025-01-13 15:06:40|74.81|74.31|74.82|74.32|74.82|74.32|74.8|74.3|9
1736793610000|2025-01-13 18:40:10|73.5|73|73.43|72.93|73.52|73.02|73.42|72.92|12
1736780810000|2025-01-13 15:06:50|74.88|74.38|74.91|74.41|74.94|74.44|74.88|74.38|12
1736793620000|2025-01-13 18:40:20|73.42|72.92|73.44|72.94|73.46|72.96|73.42|72.92|9
1736780820000|2025-01-13 15:07:00|74.93|74.43|74.97|74.47|74.97|74.47|74.92|74.42|15
1736793630000|2025-01-13 18:40:30|73.45|72.95|73.53|73.03|73.53|73.03|73.45|72.95|11
1736780830000|2025-01-13 15:07:10|74.94|74.44|74.81|74.31|74.94|74.44|74.81|74.31|12
1736793640000|2025-01-13 18:40:40|73.54|73.04|73.56|73.06|73.56|73.06|73.52|73.02|7
1736780840000|2025-01-13 15:07:20|74.84|74.34|74.83|74.33|74.86|74.36|74.8|74.3|16
1736793650000|2025-01-13 18:40:50|73.55|73.05|73.52|73.02|73.56|73.06|73.52|73.02|10
1736780850000|2025-01-13 15:07:30|74.82|74.32|74.92|74.42|74.93|74.43|74.8|74.3|22
1736793660000|2025-01-13 18:41:00|73.54|73.04|73.44|72.94|73.55|73.05|73.41|72.91|13
1736780860000|2025-01-13 15:07:40|74.91|74.41|74.86|74.36|74.91|74.41|74.86|74.36|10
1736793670000|2025-01-13 18:41:10|73.43|72.93|73.44|72.94|73.44|72.94|73.42|72.92|7
1736780870000|2025-01-13 15:07:50|74.85|74.35|74.88|74.38|74.89|74.39|74.81|74.31|15
1736793680000|2025-01-13 18:41:20|73.45|72.95|73.4|72.9|73.45|72.95|73.36|72.86|17
1736780880000|2025-01-13 15:08:00|74.86|74.36|74.82|74.32|74.87|74.37|74.82|74.32|10
1736793690000|2025-01-13 18:41:30|73.38|72.88|73.34|72.84|73.38|72.88|73.34|72.84|13
1736780890000|2025-01-13 15:08:10|74.83|74.33|74.85|74.35|74.89|74.39|74.81|74.31|14
1736793700000|2025-01-13 18:41:40|73.35|72.85|73.33|72.83|73.36|72.86|73.31|72.81|9
1736780900000|2025-01-13 15:08:20|74.86|74.36|74.92|74.42|74.93|74.43|74.84|74.34|14
1736793710000|2025-01-13 18:41:50|73.32|72.82|73.25|72.75|73.32|72.82|73.23|72.73|16
1736780910000|2025-01-13 15:08:30|74.93|74.43|74.93|74.43|74.93|74.43|74.9|74.4|10
1736793720000|2025-01-13 18:42:00|73.24|72.74|73.24|72.74|73.25|72.75|73.22|72.72|17
1736780920000|2025-01-13 15:08:40|74.95|74.45|74.99|74.49|74.99|74.49|74.92|74.42|11
1736793730000|2025-01-13 18:42:10|73.25|72.75|73.25|72.75|73.3|72.8|73.24|72.74|12
1736780930000|2025-01-13 15:08:50|75|74.5|75.02|74.52|75.02|74.52|74.98|74.48|6
1736793740000|2025-01-13 18:42:20|73.24|72.74|73.21|72.71|73.24|72.74|73.21|72.71|4
1736780940000|2025-01-13 15:09:00|75.01|74.51|74.99|74.49|75.02|74.52|74.96|74.46|15
1736793750000|2025-01-13 18:42:30|73.22|72.72|73.23|72.73|73.25|72.75|73.22|72.72|13
1736780950000|2025-01-13 15:09:10|75|74.5|75.05|74.55|75.05|74.55|74.97|74.47|21
1736793760000|2025-01-13 18:42:40|73.25|72.75|73.24|72.74|73.25|72.75|73.21|72.71|11
1736780960000|2025-01-13 15:09:20|75.06|74.56|75.04|74.54|75.06|74.56|75.01|74.51|7
1736793770000|2025-01-13 18:42:50|73.22|72.72|73.21|72.71|73.22|72.72|73.21|72.71|4
1736780970000|2025-01-13 15:09:30|75.03|74.53|74.97|74.47|75.03|74.53|74.97|74.47|7
1736793780000|2025-01-13 18:43:00|73.2|72.7|73.12|72.62|73.2|72.7|73.12|72.62|15
1736780980000|2025-01-13 15:09:40|74.96|74.46|74.93|74.43|74.96|74.46|74.89|74.39|14
1736793790000|2025-01-13 18:43:10|73.13|72.63|73.12|72.62|73.14|72.64|73.12|72.62|6
1736780990000|2025-01-13 15:09:50|74.94|74.44|75|74.5|75|74.5|74.94|74.44|8
1736793800000|2025-01-13 18:43:20|73.13|72.63|73.19|72.69|73.19|72.69|73.13|72.63|9
1736781000000|2025-01-13 15:10:00|75.03|74.53|74.95|74.45|75.08|74.58|74.94|74.44|16
1736793810000|2025-01-13 18:43:30|73.18|72.68|73.19|72.69|73.2|72.7|73.16|72.66|12
1736781010000|2025-01-13 15:10:10|74.94|74.44|74.92|74.42|74.94|74.44|74.91|74.41|6
1736793820000|2025-01-13 18:43:40|73.16|72.66|73.14|72.64|73.16|72.66|73.11|72.61|7
1736781020000|2025-01-13 15:10:20|74.91|74.41|74.88|74.38|74.93|74.43|74.87|74.37|15
1736793830000|2025-01-13 18:43:50|73.12|72.62|73.11|72.61|73.13|72.63|73.1|72.6|6
1736781030000|2025-01-13 15:10:30|74.87|74.37|74.85|74.35|74.87|74.37|74.85|74.35|9
1736793840000|2025-01-13 18:44:00|73.12|72.62|73.14|72.64|73.14|72.64|73.09|72.59|11
1736781040000|2025-01-13 15:10:40|74.86|74.36|74.86|74.36|74.89|74.39|74.82|74.32|15
1736793850000|2025-01-13 18:44:10|73.13|72.63|73.15|72.65|73.15|72.65|73.13|72.63|5
1736781050000|2025-01-13 15:10:50|74.84|74.34|74.84|74.34|74.87|74.37|74.83|74.33|16
1736793860000|2025-01-13 18:44:20|73.16|72.66|73.13|72.63|73.19|72.69|73.13|72.63|13
1736781060000|2025-01-13 15:11:00|74.85|74.35|74.79|74.29|74.89|74.39|74.79|74.29|18
1736793870000|2025-01-13 18:44:30|73.14|72.64|73.13|72.63|73.19|72.69|73.13|72.63|10
1736781070000|2025-01-13 15:11:10|74.78|74.28|74.83|74.33|74.84|74.34|74.76|74.26|13
1736793880000|2025-01-13 18:44:40|73.12|72.62|73.13|72.63|73.15|72.65|73.12|72.62|5
1736781080000|2025-01-13 15:11:20|74.82|74.32|74.82|74.32|74.87|74.37|74.82|74.32|11
1736793890000|2025-01-13 18:44:50|73.14|72.64|73.14|72.64|73.14|72.64|73.13|72.63|3
1736781090000|2025-01-13 15:11:30|74.81|74.31|74.86|74.36|74.9|74.4|74.79|74.29|13
1736793900000|2025-01-13 18:45:00|73.12|72.62|73.05|72.55|73.13|72.63|73.05|72.55|9
1736781100000|2025-01-13 15:11:40|74.87|74.37|74.84|74.34|74.89|74.39|74.83|74.33|11
1736793910000|2025-01-13 18:45:10|73.04|72.54|73.01|72.51|73.04|72.54|72.96|72.46|15
1736781110000|2025-01-13 15:11:50|74.83|74.33|74.76|74.26|74.83|74.33|74.74|74.24|12
1736793920000|2025-01-13 18:45:20|73.03|72.53|73.1|72.6|73.12|72.62|73.03|72.53|11
1736781120000|2025-01-13 15:12:00|74.75|74.25|74.81|74.31|74.85|74.35|74.75|74.25|12
1736793930000|2025-01-13 18:45:30|73.09|72.59|73.02|72.52|73.09|72.59|73|72.5|12
1736781130000|2025-01-13 15:12:10|74.82|74.32|74.93|74.43|74.94|74.44|74.82|74.32|13
1736793940000|2025-01-13 18:45:40|73.03|72.53|73.02|72.52|73.08|72.58|73.02|72.52|13
1736781140000|2025-01-13 15:12:20|74.92|74.42|74.95|74.45|74.97|74.47|74.92|74.42|9
1736793950000|2025-01-13 18:45:50|73.03|72.53|73.07|72.57|73.08|72.58|73.03|72.53|9
1736781150000|2025-01-13 15:12:30|74.98|74.48|75.01|74.51|75.04|74.54|74.98|74.48|17
1736793960000|2025-01-13 18:46:00|73.08|72.58|73.19|72.69|73.19|72.69|73.08|72.58|15
1736781160000|2025-01-13 15:12:40|75|74.5|75.05|74.55|75.06|74.56|74.95|74.45|13
1736793970000|2025-01-13 18:46:10|73.2|72.7|73.25|72.75|73.25|72.75|73.2|72.7|14
1736781170000|2025-01-13 15:12:50|75.04|74.54|75.09|74.59|75.09|74.59|75.04|74.54|9
1736793980000|2025-01-13 18:46:20|73.27|72.77|73.32|72.82|73.35|72.85|73.27|72.77|15
1736781180000|2025-01-13 15:13:00|75.1|74.6|75.11|74.61|75.11|74.61|75.1|74.6|4
1736793990000|2025-01-13 18:46:30|73.33|72.83|73.34|72.84|73.35|72.85|73.33|72.83|10
1736781190000|2025-01-13 15:13:10|75.12|74.62|75.13|74.63|75.14|74.64|75.12|74.62|4
1736794000000|2025-01-13 18:46:40|73.35|72.85|73.4|72.9|73.4|72.9|73.35|72.85|5
1736781200000|2025-01-13 15:13:20|75.12|74.62|75.12|74.62|75.13|74.63|75.12|74.62|3
1736794010000|2025-01-13 18:46:50|73.39|72.89|73.4|72.9|73.4|72.9|73.36|72.86|8
1736794020000|2025-01-13 18:47:00|73.41|72.91|73.42|72.92|73.43|72.93|73.37|72.87|11
1736781210000|2025-01-13 15:13:30|75.13|74.63|75.21|74.71|75.21|74.71|75.13|74.63|7
1736794030000|2025-01-13 18:47:10|73.43|72.93|73.46|72.96|73.46|72.96|73.4|72.9|10
1736781220000|2025-01-13 15:13:40|75.19|74.69|75.25|74.75|75.25|74.75|75.18|74.68|14
1736794040000|2025-01-13 18:47:20|73.48|72.98|73.54|73.04|73.54|73.04|73.46|72.96|12
1736781230000|2025-01-13 15:13:50|75.26|74.76|75.28|74.78|75.28|74.78|75.23|74.73|14
1736794050000|2025-01-13 18:47:30|73.55|73.05|73.55|73.05|73.58|73.08|73.53|73.03|11
1736781240000|2025-01-13 15:14:00|75.25|74.75|75.24|74.74|75.29|74.79|75.23|74.73|12
1736794060000|2025-01-13 18:47:40|73.54|73.04|73.57|73.07|73.57|73.07|73.51|73.01|9
1736781250000|2025-01-13 15:14:10|75.23|74.73|75.22|74.72|75.27|74.77|75.22|74.72|12
1736794070000|2025-01-13 18:47:50|73.58|73.08|73.57|73.07|73.59|73.09|73.56|73.06|6
1736781260000|2025-01-13 15:14:20|75.21|74.71|75.21|74.71|75.22|74.72|75.21|74.71|3
1736794080000|2025-01-13 18:48:00|73.56|73.06|73.53|73.03|73.58|73.08|73.52|73.02|13
1736781270000|2025-01-13 15:14:30|75.2|74.7|75.24|74.74|75.25|74.75|75.2|74.7|7
1736794090000|2025-01-13 18:48:10|73.54|73.04|73.58|73.08|73.6|73.1|73.54|73.04|9
1736781280000|2025-01-13 15:14:40|75.23|74.73|75.24|74.74|75.25|74.75|75.21|74.71|10
1736794100000|2025-01-13 18:48:20|73.57|73.07|73.52|73.02|73.59|73.09|73.52|73.02|8
1736781290000|2025-01-13 15:14:50|75.23|74.73|75.23|74.73|75.23|74.73|75.2|74.7|8
1736794110000|2025-01-13 18:48:30|73.51|73.01|73.53|73.03|73.53|73.03|73.47|72.97|7
1736794120000|2025-01-13 18:48:40|73.51|73.01|73.59|73.09|73.59|73.09|73.51|73.01|8
1736781300000|2025-01-13 15:15:00|75.22|74.72|75.15|74.65|75.22|74.72|75.12|74.62|12
1736794130000|2025-01-13 18:48:50|73.58|73.08|73.57|73.07|73.59|73.09|73.52|73.02|10
1736781310000|2025-01-13 15:15:10|75.14|74.64|75.12|74.62|75.14|74.64|75.12|74.62|3
1736794140000|2025-01-13 18:49:00|73.56|73.06|73.65|73.15|73.65|73.15|73.56|73.06|10
1736781320000|2025-01-13 15:15:20|75.13|74.63|75.14|74.64|75.16|74.66|75.13|74.63|5
1736794150000|2025-01-13 18:49:10|73.64|73.14|73.69|73.19|73.69|73.19|73.64|73.14|5
1736781330000|2025-01-13 15:15:30|75.13|74.63|75.12|74.62|75.14|74.64|75.12|74.62|4
1736794160000|2025-01-13 18:49:20|73.71|73.21|73.72|73.22|73.73|73.23|73.71|73.21|4
1736781370000|2025-01-13 15:16:10|75.03|74.53|75.02|74.52|75.04|74.54|74.96|74.46|17
1736794170000|2025-01-13 18:49:30|73.7|73.2|73.71|73.21|73.71|73.21|73.64|73.14|12
1736781380000|2025-01-13 15:16:20|75.03|74.53|75.02|74.52|75.03|74.53|74.93|74.43|19
1736794180000|2025-01-13 18:49:40|73.72|73.22|73.73|73.23|73.73|73.23|73.72|73.22|2
1736781390000|2025-01-13 15:16:30|75.01|74.51|74.91|74.41|75.03|74.53|74.91|74.41|19
1736794190000|2025-01-13 18:49:50|73.72|73.22|73.75|73.25|73.75|73.25|73.72|73.22|8
1736781400000|2025-01-13 15:16:40|74.89|74.39|74.93|74.43|74.94|74.44|74.85|74.35|16
1736781410000|2025-01-13 15:16:50|74.94|74.44|74.96|74.46|74.97|74.47|74.94|74.44|11
1736794200000|2025-01-13 18:50:00|73.74|73.24|73.64|73.14|73.74|73.24|73.64|73.14|11
1736781420000|2025-01-13 15:17:00|74.95|74.45|74.95|74.45|74.96|74.46|74.94|74.44|11
1736794210000|2025-01-13 18:50:10|73.67|73.17|73.81|73.31|73.81|73.31|73.67|73.17|12
1736781430000|2025-01-13 15:17:10|74.96|74.46|74.95|74.45|74.96|74.46|74.92|74.42|11
1736794220000|2025-01-13 18:50:20|73.82|73.32|73.83|73.33|73.85|73.35|73.82|73.32|6
1736781440000|2025-01-13 15:17:20|74.94|74.44|74.94|74.44|74.96|74.46|74.94|74.44|11
1736794230000|2025-01-13 18:50:30|73.84|73.34|73.85|73.35|73.9|73.4|73.84|73.34|10
1736781450000|2025-01-13 15:17:30|74.95|74.45|75.13|74.63|75.16|74.66|74.95|74.45|17
1736794240000|2025-01-13 18:50:40|73.84|73.34|73.8|73.3|73.85|73.35|73.8|73.3|10
1736781460000|2025-01-13 15:17:40|75.12|74.62|75.36|74.86|75.36|74.86|75.12|74.62|15
1736794250000|2025-01-13 18:50:50|73.81|73.31|73.72|73.22|73.82|73.32|73.72|73.22|11
1736781470000|2025-01-13 15:17:50|75.37|74.87|75.46|74.96|75.51|75.01|75.37|74.87|15
1736794260000|2025-01-13 18:51:00|73.7|73.2|73.67|73.17|73.72|73.22|73.64|73.14|18
1736781480000|2025-01-13 15:18:00|75.47|74.97|75.55|75.05|75.58|75.08|75.47|74.97|8
1736794270000|2025-01-13 18:51:10|73.66|73.16|73.64|73.14|73.66|73.16|73.64|73.14|5
1736781490000|2025-01-13 15:18:10|75.54|75.04|75.47|74.97|75.56|75.06|75.47|74.97|12
1736794280000|2025-01-13 18:51:20|73.65|73.15|73.72|73.22|73.72|73.22|73.64|73.14|10
1736781500000|2025-01-13 15:18:20|75.48|74.98|75.47|74.97|75.49|74.99|75.44|74.94|23
1736794290000|2025-01-13 18:51:30|73.73|73.23|73.76|73.26|73.78|73.28|73.73|73.23|12
1736781510000|2025-01-13 15:18:30|75.48|74.98|75.47|74.97|75.48|74.98|75.47|74.97|4
1736794300000|2025-01-13 18:51:40|73.73|73.23|73.74|73.24|73.74|73.24|73.7|73.2|11
1736781520000|2025-01-13 15:18:40|75.48|74.98|75.56|75.06|75.56|75.06|75.47|74.97|13
1736794310000|2025-01-13 18:51:50|73.73|73.23|73.65|73.15|73.73|73.23|73.65|73.15|8
1736781530000|2025-01-13 15:18:50|75.55|75.05|75.58|75.08|75.58|75.08|75.55|75.05|4
1736794320000|2025-01-13 18:52:00|73.66|73.16|73.67|73.17|73.7|73.2|73.65|73.15|14
1736781540000|2025-01-13 15:19:00|75.54|75.04|75.5|75|75.56|75.06|75.5|75|16
1736794330000|2025-01-13 18:52:10|73.69|73.19|73.69|73.19|73.72|73.22|73.66|73.16|14
1736781550000|2025-01-13 15:19:10|75.51|75.01|75.56|75.06|75.57|75.07|75.51|75.01|7
1736794340000|2025-01-13 18:52:20|73.7|73.2|73.61|73.11|73.7|73.2|73.6|73.1|11
1736781560000|2025-01-13 15:19:20|75.57|75.07|75.58|75.08|75.58|75.08|75.57|75.07|2
1736794350000|2025-01-13 18:52:30|73.6|73.1|73.63|73.13|73.63|73.13|73.56|73.06|15
1736781570000|2025-01-13 15:19:30|75.56|75.06|75.56|75.06|75.57|75.07|75.56|75.06|3
1736794360000|2025-01-13 18:52:40|73.62|73.12|73.57|73.07|73.62|73.12|73.57|73.07|13
1736781580000|2025-01-13 15:19:40|75.57|75.07|75.55|75.05|75.58|75.08|75.55|75.05|9
1736794370000|2025-01-13 18:52:50|73.58|73.08|73.56|73.06|73.58|73.08|73.56|73.06|3
1736781590000|2025-01-13 15:19:50|75.56|75.06|75.5|75|75.56|75.06|75.5|75|5
1736794380000|2025-01-13 18:53:00|73.55|73.05|73.61|73.11|73.61|73.11|73.55|73.05|17
1736781600000|2025-01-13 15:20:00|75.48|74.98|75.39|74.89|75.48|74.98|75.39|74.89|10
1736794390000|2025-01-13 18:53:10|73.62|73.12|73.56|73.06|73.63|73.13|73.56|73.06|8
1736781610000|2025-01-13 15:20:10|75.43|74.93|75.47|74.97|75.49|74.99|75.39|74.89|14
1736794400000|2025-01-13 18:53:20|73.55|73.05|73.53|73.03|73.55|73.05|73.52|73.02|7
1736794410000|2025-01-13 18:53:30|73.54|73.04|73.52|73.02|73.54|73.04|73.52|73.02|3
1736781620000|2025-01-13 15:20:20|75.5|75|75.5|75|75.55|75.05|75.5|75|11
1736794420000|2025-01-13 18:53:40|73.51|73.01|73.54|73.04|73.54|73.04|73.46|72.96|12
1736781630000|2025-01-13 15:20:30|75.51|75.01|75.55|75.05|75.55|75.05|75.5|75|13
1736794430000|2025-01-13 18:53:50|73.55|73.05|73.53|73.03|73.55|73.05|73.53|73.03|7
1736781650000|2025-01-13 15:20:50|75.54|75.04|75.51|75.01|75.55|75.05|75.51|75.01|8
1736794440000|2025-01-13 18:54:00|73.52|73.02|73.5|73|73.54|73.04|73.5|73|11
1736781660000|2025-01-13 15:21:00|75.49|74.99|75.57|75.07|75.58|75.08|75.49|74.99|10
1736794450000|2025-01-13 18:54:10|73.47|72.97|73.46|72.96|73.48|72.98|73.45|72.95|8
1736781670000|2025-01-13 15:21:10|75.58|75.08|75.65|75.15|75.65|75.15|75.58|75.08|4
1736794460000|2025-01-13 18:54:20|73.45|72.95|73.45|72.95|73.46|72.96|73.45|72.95|5
1736781680000|2025-01-13 15:21:20|75.68|75.18|75.7|75.2|75.7|75.2|75.68|75.18|17
1736794470000|2025-01-13 18:54:30|73.46|72.96|73.45|72.95|73.46|72.96|73.41|72.91|11
1736781690000|2025-01-13 15:21:30|75.72|75.22|75.7|75.2|75.75|75.25|75.7|75.2|11
1736794480000|2025-01-13 18:54:40|73.46|72.96|73.43|72.93|73.46|72.96|73.41|72.91|11
1736781700000|2025-01-13 15:21:40|75.69|75.19|75.71|75.21|75.71|75.21|75.68|75.18|13
1736794490000|2025-01-13 18:54:50|73.42|72.92|73.43|72.93|73.43|72.93|73.41|72.91|6
1736781710000|2025-01-13 15:21:50|75.68|75.18|75.76|75.26|75.76|75.26|75.68|75.18|8
1736781720000|2025-01-13 15:22:00|75.75|75.25|75.71|75.21|75.75|75.25|75.68|75.18|15
1736794500000|2025-01-13 18:55:00|73.45|72.95|73.52|73.02|73.52|73.02|73.45|72.95|8
1736781730000|2025-01-13 15:22:10|75.7|75.2|75.69|75.19|75.71|75.21|75.69|75.19|6
1736794510000|2025-01-13 18:55:10|73.53|73.03|73.55|73.05|73.55|73.05|73.51|73.01|11
1736794520000|2025-01-13 18:55:20|73.54|73.04|73.49|72.99|73.54|73.04|73.45|72.95|16
1736794530000|2025-01-13 18:55:30|73.46|72.96|73.56|73.06|73.56|73.06|73.46|72.96|14
1736794540000|2025-01-13 18:55:40|73.58|73.08|73.64|73.14|73.64|73.14|73.58|73.08|10
1736794550000|2025-01-13 18:55:50|73.65|73.15|73.65|73.15|73.66|73.16|73.62|73.12|7
1736794560000|2025-01-13 18:56:00|73.64|73.14|73.69|73.19|73.72|73.22|73.64|73.14|9
1736794570000|2025-01-13 18:56:10|73.68|73.18|73.72|73.22|73.73|73.23|73.66|73.16|13
1736781740000|2025-01-13 15:22:20|75.7|75.2|75.7|75.2|75.71|75.21|75.7|75.2|5
1736794580000|2025-01-13 18:56:20|73.73|73.23|73.72|73.22|73.73|73.23|73.69|73.19|12
1736781750000|2025-01-13 15:22:30|75.69|75.19|75.69|75.19|75.71|75.21|75.61|75.11|18
1736794590000|2025-01-13 18:56:30|73.71|73.21|73.69|73.19|73.71|73.21|73.69|73.19|7
1736781760000|2025-01-13 15:22:40|75.68|75.18|75.59|75.09|75.7|75.2|75.59|75.09|11
1736794600000|2025-01-13 18:56:40|73.66|73.16|73.7|73.2|73.7|73.2|73.65|73.15|5
1736781770000|2025-01-13 15:22:50|75.58|75.08|75.57|75.07|75.59|75.09|75.57|75.07|5
1736794610000|2025-01-13 18:56:50|73.69|73.19|73.69|73.19|73.69|73.19|73.65|73.15|8
1736781780000|2025-01-13 15:23:00|75.56|75.06|75.54|75.04|75.58|75.08|75.53|75.03|9
1736794620000|2025-01-13 18:57:00|73.68|73.18|73.74|73.24|73.74|73.24|73.67|73.17|9
1736781790000|2025-01-13 15:23:10|75.55|75.05|75.56|75.06|75.58|75.08|75.53|75.03|13
1736794630000|2025-01-13 18:57:10|73.73|73.23|73.78|73.28|73.79|73.29|73.73|73.23|7
1736781800000|2025-01-13 15:23:20|75.59|75.09|75.66|75.16|75.7|75.2|75.57|75.07|21
1736794640000|2025-01-13 18:57:20|73.77|73.27|73.8|73.3|73.8|73.3|73.76|73.26|4
1736781810000|2025-01-13 15:23:30|75.69|75.19|75.65|75.15|75.69|75.19|75.64|75.14|11
1736794650000|2025-01-13 18:57:30|73.79|73.29|73.81|73.31|73.81|73.31|73.77|73.27|8
1736781840000|2025-01-13 15:24:00|75.61|75.11|75.58|75.08|75.61|75.11|75.57|75.07|4
1736794660000|2025-01-13 18:57:40|73.79|73.29|73.79|73.29|73.8|73.3|73.79|73.29|3
1736781850000|2025-01-13 15:24:10|75.61|75.11|75.61|75.11|75.64|75.14|75.6|75.1|7
1736794680000|2025-01-13 18:58:00|73.76|73.26|73.68|73.18|73.76|73.26|73.66|73.16|14
1736781860000|2025-01-13 15:24:20|75.62|75.12|75.54|75.04|75.62|75.12|75.54|75.04|8
1736794690000|2025-01-13 18:58:10|73.69|73.19|73.66|73.16|73.69|73.19|73.66|73.16|4
1736781870000|2025-01-13 15:24:30|75.53|75.03|75.48|74.98|75.55|75.05|75.48|74.98|9
1736794700000|2025-01-13 18:58:20|73.67|73.17|73.68|73.18|73.69|73.19|73.64|73.14|9
1736781880000|2025-01-13 15:24:40|75.47|74.97|75.42|74.92|75.52|75.02|75.41|74.91|14
1736794710000|2025-01-13 18:58:30|73.69|73.19|73.69|73.19|73.69|73.19|73.69|73.19|1
1736781890000|2025-01-13 15:24:50|75.41|74.91|75.34|74.84|75.41|74.91|75.34|74.84|7
1736794720000|2025-01-13 18:58:40|73.68|73.18|73.64|73.14|73.68|73.18|73.63|73.13|10
1736794730000|2025-01-13 18:58:50|73.65|73.15|73.64|73.14|73.68|73.18|73.63|73.13|13
1736781900000|2025-01-13 15:25:00|75.37|74.87|75.25|74.75|75.37|74.87|75.25|74.75|23
1736794740000|2025-01-13 18:59:00|73.63|73.13|73.61|73.11|73.64|73.14|73.59|73.09|8
1736781910000|2025-01-13 15:25:10|75.28|74.78|75.24|74.74|75.28|74.78|75.24|74.74|8
1736794750000|2025-01-13 18:59:10|73.62|73.12|73.61|73.11|73.62|73.12|73.6|73.1|3
1736781920000|2025-01-13 15:25:20|75.22|74.72|75.22|74.72|75.23|74.73|75.19|74.69|10
1736794760000|2025-01-13 18:59:20|73.62|73.12|73.63|73.13|73.65|73.15|73.62|73.12|6
1736781930000|2025-01-13 15:25:30|75.21|74.71|75.12|74.62|75.21|74.71|75.12|74.62|18
1736794770000|2025-01-13 18:59:30|73.64|73.14|73.65|73.15|73.66|73.16|73.64|73.14|12
1736781940000|2025-01-13 15:25:40|75.11|74.61|75.13|74.63|75.19|74.69|75.1|74.6|14
1736794780000|2025-01-13 18:59:40|73.63|73.13|73.63|73.13|73.67|73.17|73.63|73.13|11
1736781950000|2025-01-13 15:25:50|75.12|74.62|75.11|74.61|75.14|74.64|75.11|74.61|8
1736794790000|2025-01-13 18:59:50|73.62|73.12|73.6|73.1|73.62|73.12|73.59|73.09|4
1736781960000|2025-01-13 15:26:00|75.1|74.6|75.13|74.63|75.14|74.64|75.1|74.6|15
1736781970000|2025-01-13 15:26:10|75.15|74.65|75.1|74.6|75.17|74.67|75.1|74.6|19
1736794800000|2025-01-13 19:00:00|73.61|73.11|73.55|73.05|73.64|73.14|73.55|73.05|10
1736781980000|2025-01-13 15:26:20|75.06|74.56|75.05|74.55|75.1|74.6|75.04|74.54|14
1736794810000|2025-01-13 19:00:10|73.54|73.04|73.55|73.05|73.55|73.05|73.52|73.02|9
1736781990000|2025-01-13 15:26:30|75.04|74.54|74.92|74.42|75.04|74.54|74.92|74.42|12
1736794820000|2025-01-13 19:00:20|73.54|73.04|73.46|72.96|73.54|73.04|73.46|72.96|9
1736782000000|2025-01-13 15:26:40|74.95|74.45|74.91|74.41|74.95|74.45|74.9|74.4|8
1736794830000|2025-01-13 19:00:30|73.47|72.97|73.44|72.94|73.52|73.02|73.44|72.94|12
1736782010000|2025-01-13 15:26:50|74.9|74.4|75.01|74.51|75.02|74.52|74.85|74.35|18
1736794840000|2025-01-13 19:00:40|73.43|72.93|73.45|72.95|73.45|72.95|73.4|72.9|9
1736782020000|2025-01-13 15:27:00|75.02|74.52|75.19|74.69|75.19|74.69|75.02|74.52|17
1736794850000|2025-01-13 19:00:50|73.46|72.96|73.4|72.9|73.47|72.97|73.4|72.9|10
1736782030000|2025-01-13 15:27:10|75.18|74.68|75.18|74.68|75.18|74.68|75.16|74.66|6
1736794860000|2025-01-13 19:01:00|73.41|72.91|73.53|73.03|73.53|73.03|73.41|72.91|12
1736782040000|2025-01-13 15:27:20|75.19|74.69|75.12|74.62|75.21|74.71|75.12|74.62|20
1736794870000|2025-01-13 19:01:10|73.52|73.02|73.54|73.04|73.55|73.05|73.52|73.02|4
1736782050000|2025-01-13 15:27:30|75.1|74.6|75.03|74.53|75.12|74.62|75.02|74.52|18
1736794880000|2025-01-13 19:01:20|73.55|73.05|73.55|73.05|73.56|73.06|73.53|73.03|7
1736794890000|2025-01-13 19:01:30|73.58|73.08|73.64|73.14|73.65|73.15|73.58|73.08|10
1736782060000|2025-01-13 15:27:40|75.04|74.54|75.04|74.54|75.07|74.57|75.03|74.53|14
1736794900000|2025-01-13 19:01:40|73.66|73.16|73.71|73.21|73.73|73.23|73.66|73.16|11
1736782070000|2025-01-13 15:27:50|75.03|74.53|74.95|74.45|75.03|74.53|74.95|74.45|17
1736794910000|2025-01-13 19:01:50|73.7|73.2|73.65|73.15|73.7|73.2|73.63|73.13|14
1736782080000|2025-01-13 15:28:00|74.96|74.46|75.04|74.54|75.04|74.54|74.96|74.46|23
1736794920000|2025-01-13 19:02:00|73.64|73.14|73.64|73.14|73.69|73.19|73.63|73.13|11
1736782090000|2025-01-13 15:28:10|75.05|74.55|74.96|74.46|75.05|74.55|74.96|74.46|18
1736794930000|2025-01-13 19:02:10|73.66|73.16|73.64|73.14|73.7|73.2|73.63|73.13|17
1736782100000|2025-01-13 15:28:20|74.94|74.44|74.85|74.35|74.96|74.46|74.83|74.33|12
1736794940000|2025-01-13 19:02:20|73.65|73.15|73.56|73.06|73.66|73.16|73.56|73.06|11
1736782110000|2025-01-13 15:28:30|74.83|74.33|74.89|74.39|74.93|74.43|74.83|74.33|16
1736794950000|2025-01-13 19:02:30|73.55|73.05|73.55|73.05|73.55|73.05|73.54|73.04|9
1736782120000|2025-01-13 15:28:40|74.9|74.4|74.87|74.37|74.9|74.4|74.85|74.35|13
1736794960000|2025-01-13 19:02:40|73.56|73.06|73.64|73.14|73.64|73.14|73.56|73.06|9
1736782130000|2025-01-13 15:28:50|74.86|74.36|74.82|74.32|74.86|74.36|74.8|74.3|7
1736794970000|2025-01-13 19:02:50|73.62|73.12|73.65|73.15|73.68|73.18|73.62|73.12|11
1736782140000|2025-01-13 15:29:00|74.79|74.29|74.8|74.3|74.81|74.31|74.79|74.29|5
1736794980000|2025-01-13 19:03:00|73.64|73.14|73.74|73.24|73.74|73.24|73.63|73.13|17
1736782150000|2025-01-13 15:29:10|74.79|74.29|74.8|74.3|74.81|74.31|74.79|74.29|3
1736794990000|2025-01-13 19:03:10|73.73|73.23|73.7|73.2|73.73|73.23|73.66|73.16|12
1736782160000|2025-01-13 15:29:20|74.79|74.29|74.73|74.23|74.79|74.29|74.7|74.2|11
1736795000000|2025-01-13 19:03:20|73.71|73.21|73.7|73.2|73.75|73.25|73.7|73.2|13
1736782170000|2025-01-13 15:29:30|74.7|74.2|74.73|74.23|74.74|74.24|74.7|74.2|8
1736795010000|2025-01-13 19:03:30|73.69|73.19|73.75|73.25|73.75|73.25|73.66|73.16|16
1736782180000|2025-01-13 15:29:40|74.74|74.24|74.84|74.34|74.85|74.35|74.73|74.23|12
1736795020000|2025-01-13 19:03:40|73.74|73.24|73.73|73.23|73.74|73.24|73.72|73.22|9
1736782190000|2025-01-13 15:29:50|74.85|74.35|74.96|74.46|74.99|74.49|74.85|74.35|15
1736795030000|2025-01-13 19:03:50|73.74|73.24|73.8|73.3|73.8|73.3|73.74|73.24|15
1736782200000|2025-01-13 15:30:00|74.95|74.45|74.85|74.35|74.95|74.45|74.85|74.35|13
1736795040000|2025-01-13 19:04:00|73.81|73.31|73.8|73.3|73.81|73.31|73.74|73.24|10
1736782210000|2025-01-13 15:30:10|74.81|74.31|74.77|74.27|74.84|74.34|74.77|74.27|8
1736795050000|2025-01-13 19:04:10|73.81|73.31|73.81|73.31|73.83|73.33|73.8|73.3|13
1736782220000|2025-01-13 15:30:20|74.69|74.19|74.66|74.16|74.71|74.21|74.63|74.13|11
1736795060000|2025-01-13 19:04:20|73.82|73.32|73.82|73.32|73.85|73.35|73.82|73.32|6
1736782230000|2025-01-13 15:30:30|74.67|74.17|74.72|74.22|74.74|74.24|74.67|74.17|11
1736795070000|2025-01-13 19:04:30|73.81|73.31|73.85|73.35|73.85|73.35|73.8|73.3|6
1736782240000|2025-01-13 15:30:40|74.67|74.17|74.73|74.23|74.73|74.23|74.62|74.12|11
1736795080000|2025-01-13 19:04:40|73.84|73.34|73.86|73.36|73.9|73.4|73.84|73.34|7
1736782250000|2025-01-13 15:30:50|74.76|74.26|74.8|74.3|74.81|74.31|74.75|74.25|15
1736795090000|2025-01-13 19:04:50|73.85|73.35|73.79|73.29|73.85|73.35|73.78|73.28|14
1736782260000|2025-01-13 15:31:00|74.81|74.31|74.94|74.44|74.94|74.44|74.81|74.31|18
1736795100000|2025-01-13 19:05:00|73.8|73.3|73.9|73.4|73.9|73.4|73.8|73.3|9
1736782270000|2025-01-13 15:31:10|74.93|74.43|74.93|74.43|74.94|74.44|74.91|74.41|10
1736795110000|2025-01-13 19:05:10|73.92|73.42|73.96|73.46|73.96|73.46|73.92|73.42|7
1736782280000|2025-01-13 15:31:20|74.92|74.42|75.01|74.51|75.01|74.51|74.91|74.41|16
1736795120000|2025-01-13 19:05:20|73.94|73.44|73.92|73.42|73.94|73.44|73.92|73.42|3
1736782290000|2025-01-13 15:31:30|75.02|74.52|75.09|74.59|75.1|74.6|75|74.5|13
1736795130000|2025-01-13 19:05:30|73.93|73.43|73.99|73.49|73.99|73.49|73.93|73.43|6
1736782300000|2025-01-13 15:31:40|75.06|74.56|75.06|74.56|75.09|74.59|75.03|74.53|10
1736795140000|2025-01-13 19:05:40|73.98|73.48|73.98|73.48|73.99|73.49|73.98|73.48|5
1736782310000|2025-01-13 15:31:50|75.05|74.55|75.02|74.52|75.09|74.59|75.01|74.51|16
1736795150000|2025-01-13 19:05:50|73.96|73.46|73.98|73.48|73.99|73.49|73.95|73.45|7
1736782320000|2025-01-13 15:32:00|75.01|74.51|75.1|74.6|75.1|74.6|75|74.5|13
1736795160000|2025-01-13 19:06:00|73.97|73.47|74.05|73.55|74.05|73.55|73.97|73.47|13
1736782330000|2025-01-13 15:32:10|75.09|74.59|75.12|74.62|75.14|74.64|75.07|74.57|17
1736795170000|2025-01-13 19:06:10|74.07|73.57|74.06|73.56|74.08|73.58|74.03|73.53|9
1736782340000|2025-01-13 15:32:20|75.13|74.63|75.19|74.69|75.22|74.72|75.13|74.63|18
1736795180000|2025-01-13 19:06:20|74.07|73.57|74.08|73.58|74.08|73.58|74.05|73.55|4
1736782350000|2025-01-13 15:32:30|75.2|74.7|75.2|74.7|75.2|74.7|75.15|74.65|9
1736795190000|2025-01-13 19:06:30|74.06|73.56|74.03|73.53|74.07|73.57|74.02|73.52|8
1736782360000|2025-01-13 15:32:40|75.21|74.71|75.29|74.79|75.29|74.79|75.19|74.69|10
1736795200000|2025-01-13 19:06:40|74.02|73.52|73.99|73.49|74.02|73.52|73.97|73.47|6
1736782370000|2025-01-13 15:32:50|75.28|74.78|75.2|74.7|75.28|74.78|75.2|74.7|7
1736795210000|2025-01-13 19:06:50|73.96|73.46|73.84|73.34|73.96|73.46|73.84|73.34|10
1736782380000|2025-01-13 15:33:00|75.21|74.71|75.2|74.7|75.24|74.74|75.19|74.69|12
1736795220000|2025-01-13 19:07:00|73.85|73.35|73.91|73.41|73.91|73.41|73.85|73.35|11
1736782390000|2025-01-13 15:33:10|75.19|74.69|75.19|74.69|75.19|74.69|75.12|74.62|10
1736795230000|2025-01-13 19:07:10|73.92|73.42|73.96|73.46|73.96|73.46|73.91|73.41|7
1736782400000|2025-01-13 15:33:20|75.17|74.67|75.15|74.65|75.2|74.7|75.15|74.65|11
1736795240000|2025-01-13 19:07:20|73.97|73.47|74.02|73.52|74.02|73.52|73.97|73.47|6
1736782410000|2025-01-13 15:33:30|75.14|74.64|75.2|74.7|75.22|74.72|75.14|74.64|11
1736795250000|2025-01-13 19:07:30|74.01|73.51|74.01|73.51|74.02|73.52|74.01|73.51|3
1736782420000|2025-01-13 15:33:40|75.21|74.71|75.32|74.82|75.33|74.83|75.21|74.71|10
1736795260000|2025-01-13 19:07:40|74.02|73.52|74.05|73.55|74.05|73.55|74.02|73.52|3
1736782430000|2025-01-13 15:33:50|75.31|74.81|75.33|74.83|75.33|74.83|75.3|74.8|5
1736795270000|2025-01-13 19:07:50|74.04|73.54|74.01|73.51|74.04|73.54|73.97|73.47|10
1736782440000|2025-01-13 15:34:00|75.32|74.82|75.21|74.71|75.32|74.82|75.21|74.71|12
1736795280000|2025-01-13 19:08:00|74|73.5|74.03|73.53|74.05|73.55|74|73.5|10
1736782450000|2025-01-13 15:34:10|75.19|74.69|75.19|74.69|75.19|74.69|75.19|74.69|1
1736795290000|2025-01-13 19:08:10|74.02|73.52|73.98|73.48|74.02|73.52|73.95|73.45|9
1736782460000|2025-01-13 15:34:20|75.17|74.67|75.18|74.68|75.19|74.69|75.16|74.66|10
1736795300000|2025-01-13 19:08:20|73.96|73.46|73.92|73.42|73.96|73.46|73.92|73.42|11
1736782470000|2025-01-13 15:34:30|75.19|74.69|75.12|74.62|75.19|74.69|75.12|74.62|5
1736795310000|2025-01-13 19:08:30|73.93|73.43|73.9|73.4|73.93|73.43|73.9|73.4|4
1736782480000|2025-01-13 15:34:40|75.09|74.59|75.04|74.54|75.09|74.59|75.04|74.54|9
1736795320000|2025-01-13 19:08:40|73.89|73.39|74|73.5|74|73.5|73.89|73.39|10
1736782490000|2025-01-13 15:34:50|75.05|74.55|75.05|74.55|75.09|74.59|75.05|74.55|6
1736795330000|2025-01-13 19:08:50|74.01|73.51|74.03|73.53|74.03|73.53|74.01|73.51|9
1736795340000|2025-01-13 19:09:00|74.02|73.52|74.02|73.52|74.03|73.53|74|73.5|12
1736782500000|2025-01-13 15:35:00|75.04|74.54|75.11|74.61|75.13|74.63|75.04|74.54|15
1736795350000|2025-01-13 19:09:10|74.03|73.53|74.04|73.54|74.05|73.55|74.02|73.52|8
1736782510000|2025-01-13 15:35:10|75.12|74.62|75.13|74.63|75.17|74.67|75.11|74.61|14
1736795360000|2025-01-13 19:09:20|74.05|73.55|74.06|73.56|74.11|73.61|74.05|73.55|11
1736782520000|2025-01-13 15:35:20|75.14|74.64|75.16|74.66|75.18|74.68|75.11|74.61|17
1736795370000|2025-01-13 19:09:30|74.09|73.59|74.08|73.58|74.09|73.59|74.07|73.57|4
1736782530000|2025-01-13 15:35:30|75.15|74.65|75.19|74.69|75.19|74.69|75.15|74.65|9
1736795380000|2025-01-13 19:09:40|74.07|73.57|74|73.5|74.07|73.57|74|73.5|12
1736782540000|2025-01-13 15:35:40|75.22|74.72|75.26|74.76|75.27|74.77|75.19|74.69|10
1736795390000|2025-01-13 19:09:50|73.99|73.49|73.94|73.44|73.99|73.49|73.93|73.43|11
1736782550000|2025-01-13 15:35:50|75.25|74.75|75.31|74.81|75.31|74.81|75.23|74.73|8
1736782560000|2025-01-13 15:36:00|75.33|74.83|75.28|74.78|75.39|74.89|75.28|74.78|16
1736795400000|2025-01-13 19:10:00|73.93|73.43|73.93|73.43|73.96|73.46|73.92|73.42|10
1736782570000|2025-01-13 15:36:10|75.27|74.77|75.18|74.68|75.27|74.77|75.18|74.68|13
1736795410000|2025-01-13 19:10:10|73.94|73.44|73.95|73.45|73.99|73.49|73.94|73.44|10
1736782580000|2025-01-13 15:36:20|75.17|74.67|75.16|74.66|75.17|74.67|75.13|74.63|16
1736795420000|2025-01-13 19:10:20|73.96|73.46|73.98|73.48|74.01|73.51|73.96|73.46|14
1736782590000|2025-01-13 15:36:30|75.17|74.67|75.14|74.64|75.2|74.7|75.12|74.62|15
1736795430000|2025-01-13 19:10:30|73.96|73.46|74|73.5|74|73.5|73.93|73.43|8
1736782600000|2025-01-13 15:36:40|75.13|74.63|75.13|74.63|75.13|74.63|75.11|74.61|9
1736795440000|2025-01-13 19:10:40|73.99|73.49|74.04|73.54|74.04|73.54|73.99|73.49|7
1736782610000|2025-01-13 15:36:50|75.12|74.62|75.1|74.6|75.14|74.64|75.1|74.6|7
1736795450000|2025-01-13 19:10:50|74.06|73.56|74.04|73.54|74.06|73.56|74.04|73.54|7
1736782620000|2025-01-13 15:37:00|75.11|74.61|75.09|74.59|75.16|74.66|75.09|74.59|17
1736795460000|2025-01-13 19:11:00|74.05|73.55|73.94|73.44|74.05|73.55|73.94|73.44|14
1736782630000|2025-01-13 15:37:10|75.1|74.6|75.21|74.71|75.21|74.71|75.1|74.6|16
1736795470000|2025-01-13 19:11:10|73.96|73.46|74|73.5|74.02|73.52|73.94|73.44|12
1736782640000|2025-01-13 15:37:20|75.18|74.68|75.23|74.73|75.26|74.76|75.18|74.68|19
1736795480000|2025-01-13 19:11:20|73.99|73.49|74.03|73.53|74.03|73.53|73.96|73.46|7
1736782650000|2025-01-13 15:37:30|75.22|74.72|75.28|74.78|75.28|74.78|75.22|74.72|8
1736795490000|2025-01-13 19:11:30|74.04|73.54|73.99|73.49|74.05|73.55|73.99|73.49|7
1736782660000|2025-01-13 15:37:40|75.29|74.79|75.29|74.79|75.33|74.83|75.28|74.78|9
1736795500000|2025-01-13 19:11:40|73.96|73.46|73.99|73.49|73.99|73.49|73.93|73.43|10
1736782670000|2025-01-13 15:37:50|75.34|74.84|75.34|74.84|75.34|74.84|75.3|74.8|4
1736795510000|2025-01-13 19:11:50|73.98|73.48|73.98|73.48|74.03|73.53|73.98|73.48|12
1736782680000|2025-01-13 15:38:00|75.38|74.88|75.3|74.8|75.38|74.88|75.3|74.8|7
1736795520000|2025-01-13 19:12:00|73.99|73.49|73.99|73.49|74.01|73.51|73.97|73.47|9
1736782690000|2025-01-13 15:38:10|75.31|74.81|75.29|74.79|75.31|74.81|75.25|74.75|10
1736795530000|2025-01-13 19:12:10|74.01|73.51|73.97|73.47|74.04|73.54|73.97|73.47|13
1736782700000|2025-01-13 15:38:20|75.3|74.8|75.32|74.82|75.32|74.82|75.3|74.8|2
1736795540000|2025-01-13 19:12:20|73.98|73.48|73.98|73.48|74.01|73.51|73.98|73.48|6
1736782710000|2025-01-13 15:38:30|75.31|74.81|75.3|74.8|75.31|74.81|75.3|74.8|4
1736795550000|2025-01-13 19:12:30|73.97|73.47|73.95|73.45|74.01|73.51|73.94|73.44|9
1736782720000|2025-01-13 15:38:40|75.29|74.79|75.21|74.71|75.29|74.79|75.21|74.71|5
1736795560000|2025-01-13 19:12:40|73.94|73.44|73.96|73.46|73.96|73.46|73.9|73.4|9
1736782730000|2025-01-13 15:38:50|75.22|74.72|75.29|74.79|75.29|74.79|75.21|74.71|12
1736795570000|2025-01-13 19:12:50|73.97|73.47|73.9|73.4|73.97|73.47|73.89|73.39|11
1736782740000|2025-01-13 15:39:00|75.28|74.78|75.33|74.83|75.37|74.87|75.28|74.78|15
1736795580000|2025-01-13 19:13:00|73.89|73.39|73.9|73.4|73.9|73.4|73.86|73.36|11
1736782750000|2025-01-13 15:39:10|75.32|74.82|75.36|74.86|75.39|74.89|75.31|74.81|13
1736795590000|2025-01-13 19:13:10|73.92|73.42|73.83|73.33|73.92|73.42|73.83|73.33|9
1736782760000|2025-01-13 15:39:20|75.37|74.87|75.38|74.88|75.41|74.91|75.37|74.87|4
1736795600000|2025-01-13 19:13:20|73.82|73.32|73.8|73.3|73.84|73.34|73.8|73.3|5
1736782770000|2025-01-13 15:39:30|75.42|74.92|75.43|74.93|75.44|74.94|75.42|74.92|5
1736795610000|2025-01-13 19:13:30|73.79|73.29|73.71|73.21|73.8|73.3|73.71|73.21|11
1736782780000|2025-01-13 15:39:40|75.46|74.96|75.43|74.93|75.48|74.98|75.42|74.92|11
1736795620000|2025-01-13 19:13:40|73.73|73.23|73.71|73.21|73.74|73.24|73.71|73.21|5
1736782790000|2025-01-13 15:39:50|75.46|74.96|75.53|75.03|75.53|75.03|75.46|74.96|11
1736795630000|2025-01-13 19:13:50|73.72|73.22|73.66|73.16|73.72|73.22|73.66|73.16|7
1736795640000|2025-01-13 19:14:00|73.67|73.17|73.73|73.23|73.75|73.25|73.66|73.16|15
1736782800000|2025-01-13 15:40:00|75.55|75.05|75.58|75.08|75.6|75.1|75.54|75.04|23
1736795650000|2025-01-13 19:14:10|73.72|73.22|73.77|73.27|73.77|73.27|73.72|73.22|10
1736782810000|2025-01-13 15:40:10|75.57|75.07|75.51|75.01|75.57|75.07|75.51|75.01|7
1736795660000|2025-01-13 19:14:20|73.78|73.28|73.74|73.24|73.79|73.29|73.73|73.23|12
1736782820000|2025-01-13 15:40:20|75.48|74.98|75.45|74.95|75.48|74.98|75.43|74.93|16
1736795670000|2025-01-13 19:14:30|73.73|73.23|73.76|73.26|73.76|73.26|73.73|73.23|10
1736782830000|2025-01-13 15:40:30|75.44|74.94|75.45|74.95|75.48|74.98|75.43|74.93|17
1736795680000|2025-01-13 19:14:40|73.75|73.25|73.73|73.23|73.76|73.26|73.73|73.23|5
1736782840000|2025-01-13 15:40:40|75.44|74.94|75.48|74.98|75.5|75|75.42|74.92|10
1736795690000|2025-01-13 19:14:50|73.72|73.22|73.67|73.17|73.72|73.22|73.66|73.16|15
1736782850000|2025-01-13 15:40:50|75.49|74.99|75.56|75.06|75.56|75.06|75.43|74.93|17
1736782860000|2025-01-13 15:41:00|75.58|75.08|75.66|75.16|75.7|75.2|75.53|75.03|16
1736795700000|2025-01-13 19:15:00|73.66|73.16|73.61|73.11|73.7|73.2|73.61|73.11|14
1736782870000|2025-01-13 15:41:10|75.67|75.17|75.53|75.03|75.67|75.17|75.53|75.03|8
1736795710000|2025-01-13 19:15:10|73.6|73.1|73.53|73.03|73.6|73.1|73.53|73.03|8
1736782880000|2025-01-13 15:41:20|75.55|75.05|75.65|75.15|75.68|75.18|75.55|75.05|19
1736795720000|2025-01-13 19:15:20|73.52|73.02|73.51|73.01|73.52|73.02|73.5|73|4
1736782890000|2025-01-13 15:41:30|75.64|75.14|75.72|75.22|75.74|75.24|75.63|75.13|17
1736795730000|2025-01-13 19:15:30|73.5|73|73.53|73.03|73.53|73.03|73.46|72.96|12
1736782900000|2025-01-13 15:41:40|75.73|75.23|75.76|75.26|75.76|75.26|75.73|75.23|3
1736795740000|2025-01-13 19:15:40|73.52|73.02|73.54|73.04|73.54|73.04|73.5|73|7
1736782910000|2025-01-13 15:41:50|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1736795750000|2025-01-13 19:15:50|73.55|73.05|73.61|73.11|73.64|73.14|73.55|73.05|15
1736782920000|2025-01-13 15:42:00|75.74|75.24|75.7|75.2|75.75|75.25|75.7|75.2|6
1736795760000|2025-01-13 19:16:00|73.62|73.12|73.63|73.13|73.68|73.18|73.62|73.12|9
1736782930000|2025-01-13 15:42:10|75.69|75.19|75.68|75.18|75.7|75.2|75.68|75.18|4
1736795770000|2025-01-13 19:16:10|73.62|73.12|73.6|73.1|73.62|73.12|73.53|73.03|15
1736782940000|2025-01-13 15:42:20|75.72|75.22|75.71|75.21|75.73|75.23|75.68|75.18|11
1736795780000|2025-01-13 19:16:20|73.59|73.09|73.51|73.01|73.59|73.09|73.5|73|12
1736782950000|2025-01-13 15:42:30|75.7|75.2|75.67|75.17|75.7|75.2|75.67|75.17|5
1736795790000|2025-01-13 19:16:30|73.5|73|73.5|73|73.5|73|73.47|72.97|6
1736782980000|2025-01-13 15:43:00|75.69|75.19|75.67|75.17|75.72|75.22|75.66|75.16|13
1736795800000|2025-01-13 19:16:40|73.51|73.01|73.56|73.06|73.6|73.1|73.51|73.01|15
1736782990000|2025-01-13 15:43:10|75.66|75.16|75.68|75.18|75.69|75.19|75.66|75.16|10
1736795810000|2025-01-13 19:16:50|73.55|73.05|73.48|72.98|73.56|73.06|73.48|72.98|7
1736783000000|2025-01-13 15:43:20|75.67|75.17|75.6|75.1|75.67|75.17|75.59|75.09|7
1736795820000|2025-01-13 19:17:00|73.49|72.99|73.5|73|73.52|73.02|73.45|72.95|19
1736783010000|2025-01-13 15:43:30|75.61|75.11|75.59|75.09|75.61|75.11|75.59|75.09|5
1736795830000|2025-01-13 19:17:10|73.49|72.99|73.43|72.93|73.49|72.99|73.43|72.93|6
1736783020000|2025-01-13 15:43:40|75.58|75.08|75.5|75|75.58|75.08|75.5|75|14
1736795840000|2025-01-13 19:17:20|73.42|72.92|73.42|72.92|73.45|72.95|73.4|72.9|13
1736783030000|2025-01-13 15:43:50|75.51|75.01|75.52|75.02|75.52|75.02|75.51|75.01|4
1736795850000|2025-01-13 19:17:30|73.41|72.91|73.35|72.85|73.41|72.91|73.34|72.84|11
1736783040000|2025-01-13 15:44:00|75.53|75.03|75.6|75.1|75.63|75.13|75.53|75.03|7
1736795860000|2025-01-13 19:17:40|73.34|72.84|73.27|72.77|73.35|72.85|73.27|72.77|14
1736783050000|2025-01-13 15:44:10|75.59|75.09|75.62|75.12|75.62|75.12|75.58|75.08|7
1736795870000|2025-01-13 19:17:50|73.28|72.78|73.27|72.77|73.3|72.8|73.26|72.76|9
1736783060000|2025-01-13 15:44:20|75.63|75.13|75.65|75.15|75.69|75.19|75.62|75.12|15
1736795880000|2025-01-13 19:18:00|73.26|72.76|73.34|72.84|73.34|72.84|73.26|72.76|8
1736783070000|2025-01-13 15:44:30|75.66|75.16|75.63|75.13|75.66|75.16|75.63|75.13|14
1736795890000|2025-01-13 19:18:10|73.33|72.83|73.3|72.8|73.33|72.83|73.26|72.76|13
1736783080000|2025-01-13 15:44:40|75.61|75.11|75.62|75.12|75.65|75.15|75.6|75.1|11
1736795900000|2025-01-13 19:18:20|73.31|72.81|73.27|72.77|73.32|72.82|73.27|72.77|9
1736783090000|2025-01-13 15:44:50|75.61|75.11|75.61|75.11|75.62|75.12|75.6|75.1|19
1736795910000|2025-01-13 19:18:30|73.28|72.78|73.34|72.84|73.34|72.84|73.26|72.76|10
1736783100000|2025-01-13 15:45:00|75.62|75.12|75.58|75.08|75.63|75.13|75.58|75.08|9
1736795920000|2025-01-13 19:18:40|73.35|72.85|73.39|72.89|73.41|72.91|73.34|72.84|7
1736783120000|2025-01-13 15:45:20|75.62|75.12|75.61|75.11|75.66|75.16|75.61|75.11|6
1736795930000|2025-01-13 19:18:50|73.4|72.9|73.39|72.89|73.4|72.9|73.36|72.86|10
1736783130000|2025-01-13 15:45:30|75.64|75.14|75.65|75.15|75.69|75.19|75.64|75.14|10
1736795940000|2025-01-13 19:19:00|73.4|72.9|73.48|72.98|73.49|72.99|73.4|72.9|6
1736783140000|2025-01-13 15:45:40|75.64|75.14|75.55|75.05|75.64|75.14|75.55|75.05|8
1736795950000|2025-01-13 19:19:10|73.47|72.97|73.44|72.94|73.47|72.97|73.42|72.92|13
1736783150000|2025-01-13 15:45:50|75.54|75.04|75.53|75.03|75.54|75.04|75.53|75.03|4
1736795960000|2025-01-13 19:19:20|73.43|72.93|73.4|72.9|73.43|72.93|73.39|72.89|6
1736783160000|2025-01-13 15:46:00|75.52|75.02|75.41|74.91|75.52|75.02|75.41|74.91|6
1736795970000|2025-01-13 19:19:30|73.39|72.89|73.31|72.81|73.39|72.89|73.31|72.81|12
1736783170000|2025-01-13 15:46:10|75.39|74.89|75.39|74.89|75.39|74.89|75.34|74.84|17
1736795980000|2025-01-13 19:19:40|73.3|72.8|73.25|72.75|73.3|72.8|73.25|72.75|4
1736783180000|2025-01-13 15:46:20|75.37|74.87|75.43|74.93|75.43|74.93|75.36|74.86|13
1736795990000|2025-01-13 19:19:50|73.26|72.76|73.24|72.74|73.26|72.76|73.24|72.74|9
1736783190000|2025-01-13 15:46:30|75.46|74.96|75.45|74.95|75.53|75.03|75.45|74.95|11
1736796000000|2025-01-13 19:20:00|73.23|72.73|73.25|72.75|73.26|72.76|73.23|72.73|12
1736783200000|2025-01-13 15:46:40|75.43|74.93|75.4|74.9|75.43|74.93|75.4|74.9|4
1736796010000|2025-01-13 19:20:10|73.23|72.73|73.21|72.71|73.24|72.74|73.21|72.71|12
1736783210000|2025-01-13 15:46:50|75.39|74.89|75.34|74.84|75.39|74.89|75.34|74.84|9
1736796020000|2025-01-13 19:20:20|73.2|72.7|73.16|72.66|73.21|72.71|73.14|72.64|6
1736783220000|2025-01-13 15:47:00|75.39|74.89|75.34|74.84|75.42|74.92|75.34|74.84|10
1736796030000|2025-01-13 19:20:30|73.15|72.65|73.12|72.62|73.15|72.65|73.12|72.62|6
1736783230000|2025-01-13 15:47:10|75.35|74.85|75.31|74.81|75.38|74.88|75.31|74.81|9
1736796040000|2025-01-13 19:20:40|73.11|72.61|73.08|72.58|73.12|72.62|73.08|72.58|9
1736783240000|2025-01-13 15:47:20|75.27|74.77|75.3|74.8|75.3|74.8|75.24|74.74|11
1736796050000|2025-01-13 19:20:50|73.09|72.59|73.13|72.63|73.13|72.63|73.08|72.58|10
1736783250000|2025-01-13 15:47:30|75.29|74.79|75.24|74.74|75.29|74.79|75.23|74.73|18
1736796060000|2025-01-13 19:21:00|73.12|72.62|73.16|72.66|73.19|72.69|73.12|72.62|13
1736783260000|2025-01-13 15:47:40|75.23|74.73|75.26|74.76|75.27|74.77|75.22|74.72|13
1736796070000|2025-01-13 19:21:10|73.14|72.64|73.09|72.59|73.14|72.64|73.06|72.56|11
1736783270000|2025-01-13 15:47:50|75.27|74.77|75.22|74.72|75.27|74.77|75.22|74.72|8
1736796080000|2025-01-13 19:21:20|73.1|72.6|73.09|72.59|73.11|72.61|73.07|72.57|15
1736783280000|2025-01-13 15:48:00|75.23|74.73|75.23|74.73|75.29|74.79|75.23|74.73|13
1736796090000|2025-01-13 19:21:30|73.1|72.6|73.06|72.56|73.12|72.62|73.06|72.56|8
1736783290000|2025-01-13 15:48:10|75.22|74.72|75.2|74.7|75.22|74.72|75.2|74.7|3
1736796100000|2025-01-13 19:21:40|73.04|72.54|73.1|72.6|73.11|72.61|73.04|72.54|14
1736783300000|2025-01-13 15:48:20|75.22|74.72|75.19|74.69|75.22|74.72|75.17|74.67|7
1736796110000|2025-01-13 19:21:50|73.09|72.59|73.06|72.56|73.09|72.59|73.05|72.55|7
1736783310000|2025-01-13 15:48:30|75.18|74.68|75.24|74.74|75.25|74.75|75.17|74.67|13
1736796120000|2025-01-13 19:22:00|73.08|72.58|73.17|72.67|73.17|72.67|73.08|72.58|13
1736783320000|2025-01-13 15:48:40|75.26|74.76|75.24|74.74|75.28|74.78|75.24|74.74|11
1736796130000|2025-01-13 19:22:10|73.16|72.66|73.18|72.68|73.18|72.68|73.14|72.64|14
1736783330000|2025-01-13 15:48:50|75.25|74.75|75.26|74.76|75.26|74.76|75.25|74.75|4
1736796140000|2025-01-13 19:22:20|73.17|72.67|73.22|72.72|73.23|72.73|73.17|72.67|9
1736783340000|2025-01-13 15:49:00|75.3|74.8|75.33|74.83|75.34|74.84|75.29|74.79|10
1736796150000|2025-01-13 19:22:30|73.21|72.71|73.23|72.73|73.25|72.75|73.21|72.71|7
1736783350000|2025-01-13 15:49:10|75.32|74.82|75.32|74.82|75.33|74.83|75.32|74.82|3
1736796160000|2025-01-13 19:22:40|73.24|72.74|73.25|72.75|73.25|72.75|73.22|72.72|8
1736783360000|2025-01-13 15:49:20|75.33|74.83|75.28|74.78|75.33|74.83|75.26|74.76|14
1736796170000|2025-01-13 19:22:50|73.23|72.73|73.2|72.7|73.25|72.75|73.2|72.7|9
1736783370000|2025-01-13 15:49:30|75.26|74.76|75.26|74.76|75.27|74.77|75.25|74.75|7
1736796180000|2025-01-13 19:23:00|73.21|72.71|73.25|72.75|73.26|72.76|73.21|72.71|7
1736783380000|2025-01-13 15:49:40|75.27|74.77|75.31|74.81|75.34|74.84|75.27|74.77|9
1736796190000|2025-01-13 19:23:10|73.22|72.72|73.22|72.72|73.25|72.75|73.22|72.72|6
1736783390000|2025-01-13 15:49:50|75.32|74.82|75.36|74.86|75.42|74.92|75.32|74.82|15
1736796200000|2025-01-13 19:23:20|73.21|72.71|73.16|72.66|73.21|72.71|73.15|72.65|8
1736783400000|2025-01-13 15:50:00|75.37|74.87|75.34|74.84|75.4|74.9|75.33|74.83|10
1736796210000|2025-01-13 19:23:30|73.15|72.65|73.12|72.62|73.16|72.66|73.12|72.62|5
1736783410000|2025-01-13 15:50:10|75.35|74.85|75.4|74.9|75.4|74.9|75.33|74.83|7
1736796220000|2025-01-13 19:23:40|73.11|72.61|73.13|72.63|73.13|72.63|73.09|72.59|10
1736783420000|2025-01-13 15:50:20|75.39|74.89|75.36|74.86|75.4|74.9|75.36|74.86|10
1736796230000|2025-01-13 19:23:50|73.12|72.62|73.1|72.6|73.13|72.63|73.1|72.6|5
1736783430000|2025-01-13 15:50:30|75.39|74.89|75.34|74.84|75.39|74.89|75.33|74.83|11
1736796240000|2025-01-13 19:24:00|73.13|72.63|73.18|72.68|73.18|72.68|73.13|72.63|5
1736783440000|2025-01-13 15:50:40|75.33|74.83|75.41|74.91|75.41|74.91|75.33|74.83|13
1736796250000|2025-01-13 19:24:10|73.17|72.67|73.13|72.63|73.18|72.68|73.13|72.63|9
1736783450000|2025-01-13 15:50:50|75.45|74.95|75.5|75|75.5|75|75.45|74.95|6
1736796260000|2025-01-13 19:24:20|73.14|72.64|73.21|72.71|73.21|72.71|73.14|72.64|10
1736783460000|2025-01-13 15:51:00|75.49|74.99|75.38|74.88|75.5|75|75.38|74.88|16
1736796270000|2025-01-13 19:24:30|73.22|72.72|73.21|72.71|73.22|72.72|73.16|72.66|9
1736783470000|2025-01-13 15:51:10|75.37|74.87|75.38|74.88|75.38|74.88|75.35|74.85|8
1736796280000|2025-01-13 19:24:40|73.22|72.72|73.14|72.64|73.22|72.72|73.14|72.64|9
1736783480000|2025-01-13 15:51:20|75.37|74.87|75.4|74.9|75.4|74.9|75.34|74.84|8
1736796290000|2025-01-13 19:24:50|73.18|72.68|73.19|72.69|73.19|72.69|73.15|72.65|9
1736783490000|2025-01-13 15:51:30|75.41|74.91|75.4|74.9|75.43|74.93|75.4|74.9|12
1736796300000|2025-01-13 19:25:00|73.21|72.71|73.25|72.75|73.25|72.75|73.2|72.7|8
1736783500000|2025-01-13 15:51:40|75.38|74.88|75.41|74.91|75.41|74.91|75.38|74.88|5
1736796310000|2025-01-13 19:25:10|73.26|72.76|73.28|72.78|73.28|72.78|73.24|72.74|13
1736783510000|2025-01-13 15:51:50|75.4|74.9|75.36|74.86|75.4|74.9|75.35|74.85|6
1736796320000|2025-01-13 19:25:20|73.29|72.79|73.32|72.82|73.33|72.83|73.29|72.79|10
1736783520000|2025-01-13 15:52:00|75.35|74.85|75.25|74.75|75.35|74.85|75.24|74.74|14
1736796330000|2025-01-13 19:25:30|73.33|72.83|73.35|72.85|73.36|72.86|73.32|72.82|6
1736783530000|2025-01-13 15:52:10|75.24|74.74|75.24|74.74|75.26|74.76|75.23|74.73|14
1736796340000|2025-01-13 19:25:40|73.34|72.84|73.33|72.83|73.35|72.85|73.33|72.83|4
1736796350000|2025-01-13 19:25:50|73.34|72.84|73.34|72.84|73.34|72.84|73.33|72.83|3
1736783540000|2025-01-13 15:52:20|75.23|74.73|75.24|74.74|75.25|74.75|75.18|74.68|16
1736796360000|2025-01-13 19:26:00|73.35|72.85|73.42|72.92|73.42|72.92|73.35|72.85|2
1736783550000|2025-01-13 15:52:30|75.25|74.75|75.24|74.74|75.31|74.81|75.23|74.73|14
1736796370000|2025-01-13 19:26:10|73.4|72.9|73.39|72.89|73.41|72.91|73.36|72.86|9
1736783560000|2025-01-13 15:52:40|75.25|74.75|75.24|74.74|75.25|74.75|75.22|74.72|8
1736796380000|2025-01-13 19:26:20|73.4|72.9|73.41|72.91|73.41|72.91|73.4|72.9|4
1736783570000|2025-01-13 15:52:50|75.25|74.75|75.21|74.71|75.25|74.75|75.21|74.71|7
1736796390000|2025-01-13 19:26:30|73.39|72.89|73.4|72.9|73.4|72.9|73.36|72.86|13
1736783580000|2025-01-13 15:53:00|75.2|74.7|75.24|74.74|75.25|74.75|75.2|74.7|7
1736796400000|2025-01-13 19:26:40|73.39|72.89|73.36|72.86|73.39|72.89|73.35|72.85|5
1736783590000|2025-01-13 15:53:10|75.23|74.73|75.24|74.74|75.25|74.75|75.23|74.73|8
1736796410000|2025-01-13 19:26:50|73.38|72.88|73.36|72.86|73.39|72.89|73.35|72.85|5
1736783600000|2025-01-13 15:53:20|75.25|74.75|75.23|74.73|75.25|74.75|75.22|74.72|7
1736796420000|2025-01-13 19:27:00|73.38|72.88|73.44|72.94|73.44|72.94|73.38|72.88|6
1736783610000|2025-01-13 15:53:30|75.24|74.74|75.28|74.78|75.29|74.79|75.24|74.74|6
1736796430000|2025-01-13 19:27:10|73.43|72.93|73.49|72.99|73.49|72.99|73.42|72.92|8
1736783620000|2025-01-13 15:53:40|75.25|74.75|75.24|74.74|75.25|74.75|75.23|74.73|8
1736796440000|2025-01-13 19:27:20|73.48|72.98|73.45|72.95|73.5|73|73.45|72.95|7
1736783630000|2025-01-13 15:53:50|75.23|74.73|75.22|74.72|75.25|74.75|75.22|74.72|8
1736796450000|2025-01-13 19:27:30|73.46|72.96|73.5|73|73.5|73|73.45|72.95|7
1736783640000|2025-01-13 15:54:00|75.17|74.67|75.17|74.67|75.18|74.68|75.15|74.65|11
1736796460000|2025-01-13 19:27:40|73.51|73.01|73.55|73.05|73.55|73.05|73.51|73.01|10
1736783650000|2025-01-13 15:54:10|75.19|74.69|75.19|74.69|75.2|74.7|75.18|74.68|7
1736796470000|2025-01-13 19:27:50|73.53|73.03|73.49|72.99|73.53|73.03|73.48|72.98|6
1736783660000|2025-01-13 15:54:20|75.15|74.65|75.13|74.63|75.15|74.65|75.13|74.63|3
1736796480000|2025-01-13 19:28:00|73.46|72.96|73.45|72.95|73.46|72.96|73.45|72.95|4
1736783670000|2025-01-13 15:54:30|75.12|74.62|75.1|74.6|75.12|74.62|75.1|74.6|5
1736796490000|2025-01-13 19:28:10|73.46|72.96|73.5|73|73.5|73|73.46|72.96|3
1736783680000|2025-01-13 15:54:40|75.11|74.61|75.08|74.58|75.11|74.61|75.06|74.56|16
1736796500000|2025-01-13 19:28:20|73.49|72.99|73.42|72.92|73.49|72.99|73.42|72.92|10
1736783690000|2025-01-13 15:54:50|75.09|74.59|75.07|74.57|75.11|74.61|75.07|74.57|7
1736796510000|2025-01-13 19:28:30|73.43|72.93|73.43|72.93|73.43|72.93|73.43|72.93|1
1736783700000|2025-01-13 15:55:00|75.06|74.56|75.12|74.62|75.13|74.63|75.06|74.56|12
1736796520000|2025-01-13 19:28:40|73.44|72.94|73.5|73|73.51|73.01|73.44|72.94|7
1736783710000|2025-01-13 15:55:10|75.11|74.61|75.12|74.62|75.13|74.63|75.1|74.6|13
1736796530000|2025-01-13 19:28:50|73.51|73.01|73.51|73.01|73.51|73.01|73.5|73|3
1736783720000|2025-01-13 15:55:20|75.13|74.63|75.12|74.62|75.13|74.63|75.06|74.56|14
1736796540000|2025-01-13 19:29:00|73.5|73|73.56|73.06|73.56|73.06|73.5|73|10
1736783730000|2025-01-13 15:55:30|75.13|74.63|75.17|74.67|75.17|74.67|75.13|74.63|4
1736796550000|2025-01-13 19:29:10|73.57|73.07|73.56|73.06|73.59|73.09|73.55|73.05|9
1736783740000|2025-01-13 15:55:40|75.16|74.66|75.08|74.58|75.16|74.66|75.07|74.57|13
1736796560000|2025-01-13 19:29:20|73.55|73.05|73.53|73.03|73.55|73.05|73.53|73.03|3
1736783750000|2025-01-13 15:55:50|75.1|74.6|75.1|74.6|75.11|74.61|75.08|74.58|12
1736796570000|2025-01-13 19:29:30|73.54|73.04|73.54|73.04|73.54|73.04|73.52|73.02|5
1736783760000|2025-01-13 15:56:00|75.11|74.61|75.06|74.56|75.11|74.61|75.02|74.52|14
1736796580000|2025-01-13 19:29:40|73.55|73.05|73.53|73.03|73.56|73.06|73.53|73.03|9
1736783770000|2025-01-13 15:56:10|75.05|74.55|75.06|74.56|75.08|74.58|75.04|74.54|11
1736796590000|2025-01-13 19:29:50|73.54|73.04|73.53|73.03|73.56|73.06|73.52|73.02|8
1736783780000|2025-01-13 15:56:20|75.07|74.57|75.13|74.63|75.16|74.66|75.07|74.57|12
1736796600000|2025-01-13 19:30:00|73.55|73.05|73.6|73.1|73.6|73.1|73.51|73.01|14
1736783790000|2025-01-13 15:56:30|75.14|74.64|75.14|74.64|75.15|74.65|75.12|74.62|8
1736796610000|2025-01-13 19:30:10|73.59|73.09|73.68|73.18|73.68|73.18|73.59|73.09|14
1736783800000|2025-01-13 15:56:40|75.13|74.63|75.06|74.56|75.14|74.64|75.06|74.56|10
1736796620000|2025-01-13 19:30:20|73.69|73.19|73.69|73.19|73.72|73.22|73.68|73.18|10
1736783810000|2025-01-13 15:56:50|75.07|74.57|75.14|74.64|75.16|74.66|75.07|74.57|13
1736796630000|2025-01-13 19:30:30|73.7|73.2|73.72|73.22|73.73|73.23|73.7|73.2|9
1736796640000|2025-01-13 19:30:40|73.71|73.21|73.68|73.18|73.73|73.23|73.68|73.18|7
1736796650000|2025-01-13 19:30:50|73.67|73.17|73.61|73.11|73.67|73.17|73.61|73.11|15
1736796660000|2025-01-13 19:31:00|73.6|73.1|73.51|73.01|73.6|73.1|73.49|72.99|19
1736796670000|2025-01-13 19:31:10|73.45|72.95|73.36|72.86|73.46|72.96|73.36|72.86|14
1736796680000|2025-01-13 19:31:20|73.37|72.87|73.37|72.87|73.41|72.91|73.37|72.87|14
1736796690000|2025-01-13 19:31:30|73.39|72.89|73.41|72.91|73.41|72.91|73.37|72.87|7
1736796700000|2025-01-13 19:31:40|73.42|72.92|73.4|72.9|73.42|72.92|73.36|72.86|8
1736796710000|2025-01-13 19:31:50|73.41|72.91|73.44|72.94|73.45|72.95|73.41|72.91|5
1736783820000|2025-01-13 15:57:00|75.15|74.65|75.14|74.64|75.15|74.65|75.12|74.62|12
1736796720000|2025-01-13 19:32:00|73.45|72.95|73.39|72.89|73.46|72.96|73.34|72.84|15
1736796730000|2025-01-13 19:32:10|73.42|72.92|73.39|72.89|73.42|72.92|73.36|72.86|10
1736783830000|2025-01-13 15:57:10|75.12|74.62|75.15|74.65|75.15|74.65|75.12|74.62|8
1736796740000|2025-01-13 19:32:20|73.41|72.91|73.4|72.9|73.42|72.92|73.34|72.84|11
1736783840000|2025-01-13 15:57:20|75.16|74.66|75.2|74.7|75.2|74.7|75.14|74.64|12
1736796750000|2025-01-13 19:32:30|73.41|72.91|73.45|72.95|73.45|72.95|73.4|72.9|14
1736783850000|2025-01-13 15:57:30|75.21|74.71|75.23|74.73|75.25|74.75|75.2|74.7|10
1736796760000|2025-01-13 19:32:40|73.44|72.94|73.53|73.03|73.56|73.06|73.44|72.94|12
1736783860000|2025-01-13 15:57:40|75.21|74.71|75.25|74.75|75.25|74.75|75.21|74.71|7
1736796770000|2025-01-13 19:32:50|73.54|73.04|73.63|73.13|73.63|73.13|73.54|73.04|12
1736783870000|2025-01-13 15:57:50|75.24|74.74|75.22|74.72|75.26|74.76|75.21|74.71|16
1736796780000|2025-01-13 19:33:00|73.65|73.15|73.57|73.07|73.65|73.15|73.56|73.06|13
1736783880000|2025-01-13 15:58:00|75.23|74.73|75.26|74.76|75.26|74.76|75.21|74.71|7
1736796790000|2025-01-13 19:33:10|73.56|73.06|73.63|73.13|73.63|73.13|73.56|73.06|8
1736783890000|2025-01-13 15:58:10|75.27|74.77|75.27|74.77|75.27|74.77|75.27|74.77|1
1736796800000|2025-01-13 19:33:20|73.62|73.12|73.46|72.96|73.62|73.12|73.45|72.95|12
1736783900000|2025-01-13 15:58:20|75.25|74.75|75.24|74.74|75.26|74.76|75.22|74.72|8
1736796810000|2025-01-13 19:33:30|73.5|73|73.49|72.99|73.5|73|73.47|72.97|5
1736783910000|2025-01-13 15:58:30|75.27|74.77|75.25|74.75|75.27|74.77|75.25|74.75|2
1736796820000|2025-01-13 19:33:40|73.48|72.98|73.47|72.97|73.5|73|73.46|72.96|9
1736783920000|2025-01-13 15:58:40|75.23|74.73|75.22|74.72|75.24|74.74|75.22|74.72|4
1736796830000|2025-01-13 19:33:50|73.48|72.98|73.44|72.94|73.48|72.98|73.41|72.91|10
1736783930000|2025-01-13 15:58:50|75.23|74.73|75.2|74.7|75.23|74.73|75.18|74.68|6
1736796840000|2025-01-13 19:34:00|73.45|72.95|73.41|72.91|73.45|72.95|73.41|72.91|9
1736783940000|2025-01-13 15:59:00|75.21|74.71|75.21|74.71|75.24|74.74|75.2|74.7|8
1736796850000|2025-01-13 19:34:10|73.42|72.92|73.45|72.95|73.45|72.95|73.36|72.86|15
1736783950000|2025-01-13 15:59:10|75.2|74.7|75.17|74.67|75.2|74.7|75.17|74.67|4
1736796860000|2025-01-13 19:34:20|73.44|72.94|73.4|72.9|73.44|72.94|73.4|72.9|8
1736783960000|2025-01-13 15:59:20|75.16|74.66|75.17|74.67|75.17|74.67|75.15|74.65|4
1736796870000|2025-01-13 19:34:30|73.39|72.89|73.5|73|73.51|73.01|73.38|72.88|13
1736783970000|2025-01-13 15:59:30|75.16|74.66|75.15|74.65|75.16|74.66|75.13|74.63|7
1736796880000|2025-01-13 19:34:40|73.47|72.97|73.51|73.01|73.51|73.01|73.47|72.97|6
1736783980000|2025-01-13 15:59:40|75.14|74.64|75.17|74.67|75.2|74.7|75.14|74.64|11
1736796890000|2025-01-13 19:34:50|73.52|73.02|73.58|73.08|73.58|73.08|73.51|73.01|8
1736783990000|2025-01-13 15:59:50|75.16|74.66|75.14|74.64|75.16|74.66|75.12|74.62|6
1736796900000|2025-01-13 19:35:00|73.59|73.09|73.43|72.93|73.59|73.09|73.43|72.93|16
1736784000000|2025-01-13 16:00:00|75.13|74.63|75.1|74.6|75.17|74.67|75.1|74.6|21
1736796910000|2025-01-13 19:35:10|73.44|72.94|73.42|72.92|73.46|72.96|73.4|72.9|10
1736784010000|2025-01-13 16:00:10|75.11|74.61|75.03|74.53|75.11|74.61|75.01|74.51|20
1736796920000|2025-01-13 19:35:20|73.43|72.93|73.43|72.93|73.43|72.93|73.41|72.91|7
1736784020000|2025-01-13 16:00:20|75.02|74.52|74.95|74.45|75.03|74.53|74.95|74.45|16
1736796930000|2025-01-13 19:35:30|73.45|72.95|73.52|73.02|73.52|73.02|73.45|72.95|10
1736784030000|2025-01-13 16:00:30|74.93|74.43|74.83|74.33|74.94|74.44|74.83|74.33|15
1736796940000|2025-01-13 19:35:40|73.53|73.03|73.52|73.02|73.56|73.06|73.52|73.02|6
1736784040000|2025-01-13 16:00:40|74.82|74.32|74.75|74.25|74.84|74.34|74.74|74.24|18
1736796950000|2025-01-13 19:35:50|73.51|73.01|73.52|73.02|73.52|73.02|73.51|73.01|2
1736784050000|2025-01-13 16:00:50|74.74|74.24|74.85|74.35|74.87|74.37|74.74|74.24|19
1736796970000|2025-01-13 19:36:10|73.64|73.14|73.66|73.16|73.67|73.17|73.64|73.14|5
1736784060000|2025-01-13 16:01:00|74.86|74.36|75.06|74.56|75.06|74.56|74.86|74.36|14
1736796980000|2025-01-13 19:36:20|73.65|73.15|73.64|73.14|73.65|73.15|73.63|73.13|4
1736784070000|2025-01-13 16:01:10|75.07|74.57|75.07|74.57|75.12|74.62|75.04|74.54|19
1736796990000|2025-01-13 19:36:30|73.67|73.17|73.7|73.2|73.7|73.2|73.65|73.15|10
1736784080000|2025-01-13 16:01:20|75.06|74.56|75.03|74.53|75.06|74.56|74.95|74.45|13
1736797000000|2025-01-13 19:36:40|73.72|73.22|73.65|73.15|73.72|73.22|73.64|73.14|12
1736784090000|2025-01-13 16:01:30|75.04|74.54|75.05|74.55|75.05|74.55|75.01|74.51|9
1736797010000|2025-01-13 19:36:50|73.64|73.14|73.56|73.06|73.64|73.14|73.56|73.06|8
1736784100000|2025-01-13 16:01:40|75.04|74.54|75.1|74.6|75.11|74.61|75.02|74.52|16
1736797020000|2025-01-13 19:37:00|73.55|73.05|73.51|73.01|73.55|73.05|73.5|73|7
1736784110000|2025-01-13 16:01:50|75.11|74.61|75.17|74.67|75.17|74.67|75.11|74.61|12
1736797030000|2025-01-13 19:37:10|73.52|73.02|73.59|73.09|73.61|73.11|73.52|73.02|12
1736784120000|2025-01-13 16:02:00|75.18|74.68|75.21|74.71|75.24|74.74|75.18|74.68|18
1736797040000|2025-01-13 19:37:20|73.6|73.1|73.62|73.12|73.62|73.12|73.58|73.08|6
1736784130000|2025-01-13 16:02:10|75.17|74.67|75.12|74.62|75.19|74.69|75.12|74.62|16
1736797050000|2025-01-13 19:37:30|73.63|73.13|73.67|73.17|73.69|73.19|73.62|73.12|8
1736784140000|2025-01-13 16:02:20|75.13|74.63|75.12|74.62|75.15|74.65|75.12|74.62|11
1736797060000|2025-01-13 19:37:40|73.68|73.18|73.68|73.18|73.7|73.2|73.67|73.17|8
1736784150000|2025-01-13 16:02:30|75.13|74.63|75.13|74.63|75.17|74.67|75.11|74.61|18
1736797070000|2025-01-13 19:37:50|73.69|73.19|73.66|73.16|73.7|73.2|73.65|73.15|11
1736784160000|2025-01-13 16:02:40|75.14|74.64|75.18|74.68|75.19|74.69|75.13|74.63|18
1736797080000|2025-01-13 19:38:00|73.68|73.18|73.72|73.22|73.73|73.23|73.68|73.18|10
1736784170000|2025-01-13 16:02:50|75.19|74.69|75.13|74.63|75.19|74.69|75.12|74.62|8
1736797090000|2025-01-13 19:38:10|73.73|73.23|73.82|73.32|73.82|73.32|73.73|73.23|11
1736784180000|2025-01-13 16:03:00|75.11|74.61|75.17|74.67|75.19|74.69|75.11|74.61|11
1736797100000|2025-01-13 19:38:20|73.83|73.33|73.79|73.29|73.83|73.33|73.79|73.29|12
1736784190000|2025-01-13 16:03:10|75.18|74.68|75.21|74.71|75.21|74.71|75.18|74.68|7
1736797110000|2025-01-13 19:38:30|73.8|73.3|73.83|73.33|73.83|73.33|73.79|73.29|7
1736784200000|2025-01-13 16:03:20|75.24|74.74|75.2|74.7|75.24|74.74|75.2|74.7|5
1736797120000|2025-01-13 19:38:40|73.82|73.32|73.88|73.38|73.89|73.39|73.82|73.32|8
1736784210000|2025-01-13 16:03:30|75.21|74.71|75.08|74.58|75.21|74.71|75.08|74.58|13
1736797130000|2025-01-13 19:38:50|73.87|73.37|73.85|73.35|73.87|73.37|73.83|73.33|5
1736784220000|2025-01-13 16:03:40|75.07|74.57|75.04|74.54|75.09|74.59|75.04|74.54|4
1736797140000|2025-01-13 19:39:00|73.86|73.36|73.85|73.35|73.89|73.39|73.85|73.35|11
1736797150000|2025-01-13 19:39:10|73.86|73.36|73.89|73.39|73.9|73.4|73.84|73.34|13
1736784230000|2025-01-13 16:03:50|75.06|74.56|75.12|74.62|75.12|74.62|75.04|74.54|9
1736797160000|2025-01-13 19:39:20|73.88|73.38|73.84|73.34|73.88|73.38|73.83|73.33|6
1736784240000|2025-01-13 16:04:00|75.13|74.63|75.12|74.62|75.16|74.66|75.12|74.62|14
1736797170000|2025-01-13 19:39:30|73.85|73.35|73.93|73.43|73.93|73.43|73.85|73.35|7
1736784250000|2025-01-13 16:04:10|75.11|74.61|75.13|74.63|75.13|74.63|75.11|74.61|9
1736797180000|2025-01-13 19:39:40|73.92|73.42|73.93|73.43|73.93|73.43|73.92|73.42|4
1736784260000|2025-01-13 16:04:20|75.12|74.62|75.05|74.55|75.12|74.62|75.04|74.54|8
1736797190000|2025-01-13 19:39:50|73.92|73.42|73.93|73.43|73.93|73.43|73.92|73.42|2
1736784270000|2025-01-13 16:04:30|75.04|74.54|74.98|74.48|75.06|74.56|74.98|74.48|12
1736797200000|2025-01-13 19:40:00|73.94|73.44|73.98|73.48|74.01|73.51|73.94|73.44|5
1736784280000|2025-01-13 16:04:40|74.99|74.49|75.05|74.55|75.05|74.55|74.98|74.48|11
1736797210000|2025-01-13 19:40:10|73.97|73.47|73.98|73.48|73.98|73.48|73.96|73.46|4
1736784290000|2025-01-13 16:04:50|75.04|74.54|75.11|74.61|75.11|74.61|75.02|74.52|14
1736797220000|2025-01-13 19:40:20|73.99|73.49|74.01|73.51|74.01|73.51|73.98|73.48|7
1736797230000|2025-01-13 19:40:30|74.03|73.53|74.04|73.54|74.06|73.56|74.02|73.52|7
1736784300000|2025-01-13 16:05:00|75.12|74.62|75.16|74.66|75.16|74.66|75.08|74.58|15
1736797240000|2025-01-13 19:40:40|74.05|73.55|74.08|73.58|74.09|73.59|74.05|73.55|4
1736784310000|2025-01-13 16:05:10|75.17|74.67|75.19|74.69|75.19|74.69|75.14|74.64|16
1736797250000|2025-01-13 19:40:50|74.09|73.59|74.06|73.56|74.09|73.59|74.05|73.55|5
1736784320000|2025-01-13 16:05:20|75.2|74.7|75.23|74.73|75.23|74.73|75.19|74.69|6
1736797260000|2025-01-13 19:41:00|74.04|73.54|74.06|73.56|74.06|73.56|74.04|73.54|3
1736784330000|2025-01-13 16:05:30|75.22|74.72|75.28|74.78|75.28|74.78|75.22|74.72|9
1736797270000|2025-01-13 19:41:10|74.08|73.58|74.12|73.62|74.12|73.62|74.08|73.58|4
1736784340000|2025-01-13 16:05:40|75.29|74.79|75.27|74.77|75.33|74.83|75.27|74.77|13
1736797280000|2025-01-13 19:41:20|74.13|73.63|74.13|73.63|74.2|73.7|74.13|73.63|10
1736784350000|2025-01-13 16:05:50|75.26|74.76|75.16|74.66|75.26|74.76|75.16|74.66|10
1736797290000|2025-01-13 19:41:30|74.14|73.64|74.14|73.64|74.14|73.64|74.14|73.64|1
1736784360000|2025-01-13 16:06:00|75.15|74.65|75.05|74.55|75.15|74.65|75.04|74.54|17
1736797300000|2025-01-13 19:41:40|74.15|73.65|74.16|73.66|74.16|73.66|74.13|73.63|10
1736784370000|2025-01-13 16:06:10|75.04|74.54|75.04|74.54|75.11|74.61|75.04|74.54|14
1736797310000|2025-01-13 19:41:50|74.15|73.65|74.13|73.63|74.16|73.66|74.13|73.63|8
1736784380000|2025-01-13 16:06:20|75.05|74.55|75.05|74.55|75.07|74.57|75.04|74.54|12
1736797320000|2025-01-13 19:42:00|74.12|73.62|74.13|73.63|74.13|73.63|74.1|73.6|7
1736784390000|2025-01-13 16:06:30|75.04|74.54|75.05|74.55|75.06|74.56|75.03|74.53|12
1736797330000|2025-01-13 19:42:10|74.12|73.62|74.13|73.63|74.15|73.65|74.11|73.61|6
1736784400000|2025-01-13 16:06:40|75.04|74.54|75.09|74.59|75.13|74.63|75.04|74.54|16
1736797340000|2025-01-13 19:42:20|74.11|73.61|74.12|73.62|74.12|73.62|74.11|73.61|4
1736784410000|2025-01-13 16:06:50|75.07|74.57|75.12|74.62|75.13|74.63|75.04|74.54|23
1736797350000|2025-01-13 19:42:30|74.13|73.63|74.15|73.65|74.15|73.65|74.13|73.63|2
1736784420000|2025-01-13 16:07:00|75.13|74.63|75.13|74.63|75.17|74.67|75.13|74.63|9
1736797360000|2025-01-13 19:42:40|74.14|73.64|74.15|73.65|74.15|73.65|74.14|73.64|2
1736784430000|2025-01-13 16:07:10|75.14|74.64|75.21|74.71|75.22|74.72|75.13|74.63|14
1736797370000|2025-01-13 19:42:50|74.16|73.66|74.13|73.63|74.17|73.67|74.13|73.63|9
1736784440000|2025-01-13 16:07:20|75.2|74.7|75.22|74.72|75.22|74.72|75.2|74.7|5
1736797380000|2025-01-13 19:43:00|74.14|73.64|74.13|73.63|74.16|73.66|74.13|73.63|6
1736784450000|2025-01-13 16:07:30|75.2|74.7|75.29|74.79|75.33|74.83|75.2|74.7|9
1736797390000|2025-01-13 19:43:10|74.12|73.62|74.12|73.62|74.12|73.62|74.12|73.62|1
1736784460000|2025-01-13 16:07:40|75.28|74.78|75.24|74.74|75.28|74.78|75.24|74.74|6
1736797400000|2025-01-13 19:43:20|74.13|73.63|74.11|73.61|74.13|73.63|74.11|73.61|3
1736784470000|2025-01-13 16:07:50|75.23|74.73|75.28|74.78|75.28|74.78|75.23|74.73|11
1736797410000|2025-01-13 19:43:30|74.08|73.58|74.02|73.52|74.08|73.58|74.02|73.52|9
1736784490000|2025-01-13 16:08:10|75.32|74.82|75.3|74.8|75.32|74.82|75.29|74.79|3
1736797420000|2025-01-13 19:43:40|74.01|73.51|73.95|73.45|74.01|73.51|73.95|73.45|8
1736784500000|2025-01-13 16:08:20|75.32|74.82|75.3|74.8|75.32|74.82|75.3|74.8|2
1736797430000|2025-01-13 19:43:50|73.96|73.46|74.01|73.51|74.01|73.51|73.96|73.46|6
1736784510000|2025-01-13 16:08:30|75.29|74.79|75.12|74.62|75.29|74.79|75.12|74.62|16
1736797440000|2025-01-13 19:44:00|74|73.5|74.06|73.56|74.06|73.56|74|73.5|6
1736784520000|2025-01-13 16:08:40|75.11|74.61|75.09|74.59|75.11|74.61|75.06|74.56|6
1736797450000|2025-01-13 19:44:10|74.05|73.55|74.06|73.56|74.06|73.56|74.05|73.55|4
1736784530000|2025-01-13 16:08:50|75.08|74.58|75.1|74.6|75.11|74.61|75.07|74.57|5
1736797460000|2025-01-13 19:44:20|74.04|73.54|74.09|73.59|74.09|73.59|74.04|73.54|9
1736784540000|2025-01-13 16:09:00|75.09|74.59|75.07|74.57|75.11|74.61|75.06|74.56|23
1736797470000|2025-01-13 19:44:30|74.1|73.6|74.15|73.65|74.15|73.65|74.1|73.6|5
1736784550000|2025-01-13 16:09:10|75.06|74.56|75.08|74.58|75.11|74.61|75.06|74.56|15
1736797480000|2025-01-13 19:44:40|74.16|73.66|74.14|73.64|74.18|73.68|74.14|73.64|8
1736784560000|2025-01-13 16:09:20|75.07|74.57|75.01|74.51|75.07|74.57|75.01|74.51|9
1736797490000|2025-01-13 19:44:50|74.13|73.63|74.13|73.63|74.14|73.64|74.12|73.62|9
1736784570000|2025-01-13 16:09:30|75.02|74.52|74.94|74.44|75.02|74.52|74.94|74.44|13
1736797500000|2025-01-13 19:45:00|74.12|73.62|74.1|73.6|74.14|73.64|74.09|73.59|10
1736784580000|2025-01-13 16:09:40|74.93|74.43|74.93|74.43|74.93|74.43|74.92|74.42|3
1736797510000|2025-01-13 19:45:10|74.12|73.62|74.14|73.64|74.14|73.64|74.12|73.62|5
1736797520000|2025-01-13 19:45:20|74.13|73.63|74.14|73.64|74.14|73.64|74.13|73.63|4
1736784590000|2025-01-13 16:09:50|74.95|74.45|74.87|74.37|74.95|74.45|74.87|74.37|8
1736797530000|2025-01-13 19:45:30|74.13|73.63|74.24|73.74|74.24|73.74|74.13|73.63|15
1736797540000|2025-01-13 19:45:40|74.29|73.79|74.33|73.83|74.35|73.85|74.28|73.78|11
1736784600000|2025-01-13 16:10:00|74.88|74.38|74.88|74.38|74.88|74.38|74.86|74.36|8
1736797550000|2025-01-13 19:45:50|74.31|73.81|74.27|73.77|74.32|73.82|74.27|73.77|8
1736784610000|2025-01-13 16:10:10|74.92|74.42|74.94|74.44|74.94|74.44|74.86|74.36|19
1736797560000|2025-01-13 19:46:00|74.26|73.76|74.32|73.82|74.32|73.82|74.24|73.74|9
1736784620000|2025-01-13 16:10:20|74.95|74.45|74.94|74.44|74.97|74.47|74.93|74.43|7
1736797570000|2025-01-13 19:46:10|74.33|73.83|74.35|73.85|74.37|73.87|74.33|73.83|6
1736784630000|2025-01-13 16:10:30|74.95|74.45|74.89|74.39|75|74.5|74.89|74.39|11
1736797580000|2025-01-13 19:46:20|74.36|73.86|74.35|73.85|74.38|73.88|74.35|73.85|6
1736784640000|2025-01-13 16:10:40|74.85|74.35|74.81|74.31|74.85|74.35|74.78|74.28|10
1736797590000|2025-01-13 19:46:30|74.33|73.83|74.22|73.72|74.33|73.83|74.22|73.72|14
1736784650000|2025-01-13 16:10:50|74.78|74.28|74.81|74.31|74.81|74.31|74.78|74.28|2
1736797600000|2025-01-13 19:46:40|74.21|73.71|74.2|73.7|74.21|73.71|74.16|73.66|8
1736784660000|2025-01-13 16:11:00|74.76|74.26|74.85|74.35|74.85|74.35|74.76|74.26|10
1736797620000|2025-01-13 19:47:00|74.19|73.69|74.23|73.73|74.23|73.73|74.17|73.67|11
1736784670000|2025-01-13 16:11:10|74.87|74.37|74.86|74.36|74.9|74.4|74.85|74.35|8
1736797630000|2025-01-13 19:47:10|74.24|73.74|74.3|73.8|74.3|73.8|74.23|73.73|8
1736784680000|2025-01-13 16:11:20|74.84|74.34|74.8|74.3|74.84|74.34|74.78|74.28|12
1736797640000|2025-01-13 19:47:20|74.32|73.82|74.35|73.85|74.35|73.85|74.32|73.82|6
1736784690000|2025-01-13 16:11:30|74.79|74.29|74.82|74.32|74.82|74.32|74.79|74.29|3
1736797650000|2025-01-13 19:47:30|74.36|73.86|74.33|73.83|74.36|73.86|74.32|73.82|8
1736784700000|2025-01-13 16:11:40|74.83|74.33|74.78|74.28|74.85|74.35|74.77|74.27|14
1736797660000|2025-01-13 19:47:40|74.32|73.82|74.31|73.81|74.32|73.82|74.26|73.76|14
1736784710000|2025-01-13 16:11:50|74.79|74.29|74.81|74.31|74.81|74.31|74.79|74.29|4
1736797670000|2025-01-13 19:47:50|74.3|73.8|74.28|73.78|74.3|73.8|74.28|73.78|5
1736784720000|2025-01-13 16:12:00|74.83|74.33|74.81|74.31|74.85|74.35|74.77|74.27|17
1736797680000|2025-01-13 19:48:00|74.3|73.8|74.38|73.88|74.38|73.88|74.3|73.8|6
1736784730000|2025-01-13 16:12:10|74.76|74.26|74.73|74.23|74.77|74.27|74.68|74.18|6
1736797690000|2025-01-13 19:48:10|74.36|73.86|74.38|73.88|74.4|73.9|74.36|73.86|10
1736784740000|2025-01-13 16:12:20|74.72|74.22|74.76|74.26|74.76|74.26|74.72|74.22|6
1736797700000|2025-01-13 19:48:20|74.36|73.86|74.34|73.84|74.36|73.86|74.34|73.84|3
1736784750000|2025-01-13 16:12:30|74.74|74.24|74.69|74.19|74.74|74.24|74.67|74.17|3
1736797710000|2025-01-13 19:48:30|74.33|73.83|74.31|73.81|74.33|73.83|74.31|73.81|3
1736784760000|2025-01-13 16:12:40|74.7|74.2|74.71|74.21|74.74|74.24|74.65|74.15|10
1736797720000|2025-01-13 19:48:40|74.3|73.8|74.29|73.79|74.3|73.8|74.26|73.76|8
1736784770000|2025-01-13 16:12:50|74.7|74.2|74.71|74.21|74.71|74.21|74.7|74.2|2
1736797730000|2025-01-13 19:48:50|74.3|73.8|74.21|73.71|74.3|73.8|74.21|73.71|8
1736784780000|2025-01-13 16:13:00|74.66|74.16|74.65|74.15|74.66|74.16|74.63|74.13|9
1736797750000|2025-01-13 19:49:10|74.24|73.74|74.24|73.74|74.24|73.74|74.24|73.74|1
1736784790000|2025-01-13 16:13:10|74.64|74.14|74.64|74.14|74.65|74.15|74.64|74.14|3
1736797760000|2025-01-13 19:49:20|74.21|73.71|74.14|73.64|74.21|73.71|74.14|73.64|6
1736784800000|2025-01-13 16:13:20|74.66|74.16|74.66|74.16|74.66|74.16|74.62|74.12|5
1736797770000|2025-01-13 19:49:30|74.13|73.63|74.12|73.62|74.14|73.64|74.12|73.62|6
1736784810000|2025-01-13 16:13:30|74.65|74.15|74.62|74.12|74.66|74.16|74.6|74.1|11
1736797780000|2025-01-13 19:49:40|74.13|73.63|74.07|73.57|74.13|73.63|74.07|73.57|9
1736784820000|2025-01-13 16:13:40|74.63|74.13|74.6|74.1|74.67|74.17|74.55|74.05|16
1736797790000|2025-01-13 19:49:50|74.05|73.55|74.03|73.53|74.08|73.58|74.02|73.52|9
1736784830000|2025-01-13 16:13:50|74.57|74.07|74.54|74.04|74.6|74.1|74.5|74|13
1736797800000|2025-01-13 19:50:00|74.02|73.52|74.02|73.52|74.03|73.53|74.02|73.52|3
1736784840000|2025-01-13 16:14:00|74.5|74|74.52|74.02|74.56|74.06|74.48|73.98|9
1736797810000|2025-01-13 19:50:10|74.01|73.51|74.01|73.51|74.02|73.52|73.98|73.48|11
1736784850000|2025-01-13 16:14:10|74.53|74.03|74.63|74.13|74.63|74.13|74.53|74.03|13
1736797820000|2025-01-13 19:50:20|74.02|73.52|73.97|73.47|74.03|73.53|73.96|73.46|13
1736784860000|2025-01-13 16:14:20|74.64|74.14|74.65|74.15|74.67|74.17|74.64|74.14|4
1736797830000|2025-01-13 19:50:30|73.96|73.46|74.02|73.52|74.02|73.52|73.96|73.46|12
1736784870000|2025-01-13 16:14:30|74.67|74.17|74.73|74.23|74.74|74.24|74.65|74.15|10
1736797840000|2025-01-13 19:50:40|74.03|73.53|74.05|73.55|74.06|73.56|74.03|73.53|4
1736784880000|2025-01-13 16:14:40|74.74|74.24|74.79|74.29|74.81|74.31|74.74|74.24|6
1736797850000|2025-01-13 19:50:50|74.04|73.54|74.01|73.51|74.06|73.56|74.01|73.51|8
1736784890000|2025-01-13 16:14:50|74.8|74.3|74.83|74.33|74.83|74.33|74.79|74.29|5
1736797860000|2025-01-13 19:51:00|73.98|73.48|73.95|73.45|73.98|73.48|73.94|73.44|5
1736784900000|2025-01-13 16:15:00|74.84|74.34|74.85|74.35|74.86|74.36|74.84|74.34|4
1736797870000|2025-01-13 19:51:10|73.94|73.44|73.85|73.35|73.94|73.44|73.84|73.34|11
1736784910000|2025-01-13 16:15:10|74.84|74.34|74.91|74.41|74.92|74.42|74.84|74.34|14
1736797880000|2025-01-13 19:51:20|73.86|73.36|73.85|73.35|73.88|73.38|73.85|73.35|7
1736784920000|2025-01-13 16:15:20|74.92|74.42|74.87|74.37|74.92|74.42|74.87|74.37|6
1736797890000|2025-01-13 19:51:30|73.84|73.34|73.85|73.35|73.86|73.36|73.81|73.31|9
1736784930000|2025-01-13 16:15:30|74.84|74.34|74.81|74.31|74.84|74.34|74.81|74.31|13
1736797900000|2025-01-13 19:51:40|73.83|73.33|73.81|73.31|73.83|73.33|73.81|73.31|4
1736784940000|2025-01-13 16:15:40|74.82|74.32|74.78|74.28|74.83|74.33|74.75|74.25|11
1736797910000|2025-01-13 19:51:50|73.84|73.34|73.82|73.32|73.84|73.34|73.76|73.26|8
1736784950000|2025-01-13 16:15:50|74.79|74.29|74.89|74.39|74.9|74.4|74.79|74.29|14
1736797920000|2025-01-13 19:52:00|73.83|73.33|73.85|73.35|73.88|73.38|73.83|73.33|13
1736784960000|2025-01-13 16:16:00|74.9|74.4|74.91|74.41|74.92|74.42|74.86|74.36|14
1736797930000|2025-01-13 19:52:10|73.82|73.32|73.76|73.26|73.82|73.32|73.76|73.26|8
1736797940000|2025-01-13 19:52:20|73.75|73.25|73.74|73.24|73.78|73.28|73.74|73.24|6
1736797950000|2025-01-13 19:52:30|73.75|73.25|73.74|73.24|73.75|73.25|73.74|73.24|2
1736797960000|2025-01-13 19:52:40|73.73|73.23|73.73|73.23|73.75|73.25|73.73|73.23|7
1736784970000|2025-01-13 16:16:10|74.92|74.42|74.94|74.44|74.95|74.45|74.91|74.41|11
1736797970000|2025-01-13 19:52:50|73.74|73.24|73.74|73.24|73.75|73.25|73.74|73.24|3
1736784980000|2025-01-13 16:16:20|74.93|74.43|74.81|74.31|74.93|74.43|74.81|74.31|10
1736797980000|2025-01-13 19:53:00|73.73|73.23|73.8|73.3|73.8|73.3|73.73|73.23|10
1736784990000|2025-01-13 16:16:30|74.78|74.28|74.85|74.35|74.85|74.35|74.78|74.28|7
1736797990000|2025-01-13 19:53:10|73.81|73.31|73.78|73.28|73.83|73.33|73.74|73.24|11
1736785000000|2025-01-13 16:16:40|74.86|74.36|74.91|74.41|74.93|74.43|74.85|74.35|10
1736798000000|2025-01-13 19:53:20|73.75|73.25|73.73|73.23|73.75|73.25|73.73|73.23|3
1736785010000|2025-01-13 16:16:50|74.93|74.43|74.86|74.36|74.95|74.45|74.85|74.35|10
1736798010000|2025-01-13 19:53:30|73.72|73.22|73.73|73.23|73.74|73.24|73.72|73.22|6
1736798020000|2025-01-13 19:53:40|73.74|73.24|73.74|73.24|73.74|73.24|73.74|73.24|1
1736785020000|2025-01-13 16:17:00|74.83|74.33|74.83|74.33|74.85|74.35|74.78|74.28|10
1736798030000|2025-01-13 19:53:50|73.73|73.23|73.69|73.19|73.74|73.24|73.69|73.19|8
1736785030000|2025-01-13 16:17:10|74.82|74.32|74.81|74.31|74.83|74.33|74.8|74.3|9
1736798040000|2025-01-13 19:54:00|73.7|73.2|73.73|73.23|73.77|73.27|73.7|73.2|11
1736785040000|2025-01-13 16:17:20|74.8|74.3|74.77|74.27|74.82|74.32|74.76|74.26|7
1736798050000|2025-01-13 19:54:10|73.75|73.25|73.75|73.25|73.75|73.25|73.73|73.23|10
1736785050000|2025-01-13 16:17:30|74.73|74.23|74.69|74.19|74.74|74.24|74.65|74.15|9
1736798060000|2025-01-13 19:54:20|73.74|73.24|73.74|73.24|73.74|73.24|73.74|73.24|1
1736785060000|2025-01-13 16:17:40|74.63|74.13|74.63|74.13|74.64|74.14|74.57|74.07|13
1736798070000|2025-01-13 19:54:30|73.75|73.25|73.74|73.24|73.76|73.26|73.74|73.24|6
1736785070000|2025-01-13 16:17:50|74.64|74.14|74.67|74.17|74.67|74.17|74.64|74.14|3
1736798080000|2025-01-13 19:54:40|73.73|73.23|73.73|73.23|73.73|73.23|73.73|73.23|1
1736785080000|2025-01-13 16:18:00|74.68|74.18|74.71|74.21|74.73|74.23|74.66|74.16|13
1736798090000|2025-01-13 19:54:50|73.74|73.24|73.79|73.29|73.79|73.29|73.74|73.24|4
1736785090000|2025-01-13 16:18:10|74.68|74.18|74.64|74.14|74.7|74.2|74.62|74.12|13
1736798100000|2025-01-13 19:55:00|73.8|73.3|73.9|73.4|73.9|73.4|73.8|73.3|9
1736785100000|2025-01-13 16:18:20|74.63|74.13|74.55|74.05|74.63|74.13|74.55|74.05|5
1736798110000|2025-01-13 19:55:10|73.91|73.41|73.94|73.44|73.94|73.44|73.9|73.4|7
1736785110000|2025-01-13 16:18:30|74.58|74.08|74.64|74.14|74.64|74.14|74.58|74.08|5
1736798120000|2025-01-13 19:55:20|73.95|73.45|74.02|73.52|74.02|73.52|73.95|73.45|9
1736785120000|2025-01-13 16:18:40|74.63|74.13|74.62|74.12|74.66|74.16|74.62|74.12|7
1736798130000|2025-01-13 19:55:30|74.01|73.51|73.95|73.45|74.01|73.51|73.93|73.43|12
1736785130000|2025-01-13 16:18:50|74.61|74.11|74.63|74.13|74.63|74.13|74.55|74.05|10
1736798140000|2025-01-13 19:55:40|73.94|73.44|73.92|73.42|73.94|73.44|73.9|73.4|8
1736785140000|2025-01-13 16:19:00|74.61|74.11|74.65|74.15|74.65|74.15|74.58|74.08|10
1736798150000|2025-01-13 19:55:50|73.91|73.41|73.93|73.43|73.94|73.44|73.89|73.39|10
1736785150000|2025-01-13 16:19:10|74.63|74.13|74.6|74.1|74.63|74.13|74.57|74.07|4
1736798160000|2025-01-13 19:56:00|73.92|73.42|73.93|73.43|73.96|73.46|73.91|73.41|10
1736785160000|2025-01-13 16:19:20|74.55|74.05|74.61|74.11|74.62|74.12|74.55|74.05|6
1736798170000|2025-01-13 19:56:10|73.92|73.42|73.92|73.42|73.94|73.44|73.92|73.42|9
1736785180000|2025-01-13 16:19:40|74.54|74.04|74.55|74.05|74.55|74.05|74.52|74.02|3
1736798180000|2025-01-13 19:56:20|73.93|73.43|73.89|73.39|73.95|73.45|73.89|73.39|9
1736785190000|2025-01-13 16:19:50|74.56|74.06|74.58|74.08|74.58|74.08|74.55|74.05|5
1736798190000|2025-01-13 19:56:30|73.9|73.4|73.9|73.4|73.93|73.43|73.9|73.4|8
1736785200000|2025-01-13 16:20:00|74.59|74.09|74.6|74.1|74.65|74.15|74.56|74.06|10
1736798200000|2025-01-13 19:56:40|73.89|73.39|73.84|73.34|73.9|73.4|73.84|73.34|8
1736785210000|2025-01-13 16:20:10|74.57|74.07|74.56|74.06|74.57|74.07|74.55|74.05|3
1736798220000|2025-01-13 19:57:00|73.85|73.35|73.92|73.42|73.94|73.44|73.85|73.35|10
1736785220000|2025-01-13 16:20:20|74.57|74.07|74.67|74.17|74.67|74.17|74.57|74.07|13
1736798230000|2025-01-13 19:57:10|73.91|73.41|73.95|73.45|73.95|73.45|73.89|73.39|7
1736785230000|2025-01-13 16:20:30|74.68|74.18|74.73|74.23|74.73|74.23|74.67|74.17|10
1736798240000|2025-01-13 19:57:20|73.96|73.46|74.01|73.51|74.03|73.53|73.96|73.46|5
1736785240000|2025-01-13 16:20:40|74.72|74.22|74.67|74.17|74.72|74.22|74.66|74.16|6
1736798250000|2025-01-13 19:57:30|74|73.5|73.98|73.48|74.01|73.51|73.98|73.48|5
1736785250000|2025-01-13 16:20:50|74.7|74.2|74.71|74.21|74.71|74.21|74.66|74.16|7
1736798260000|2025-01-13 19:57:40|73.96|73.46|73.97|73.47|73.97|73.47|73.95|73.45|4
1736785260000|2025-01-13 16:21:00|74.7|74.2|74.6|74.1|74.7|74.2|74.6|74.1|7
1736798270000|2025-01-13 19:57:50|73.99|73.49|73.95|73.45|73.99|73.49|73.94|73.44|6
1736785270000|2025-01-13 16:21:10|74.56|74.06|74.51|74.01|74.56|74.06|74.47|73.97|14
1736798280000|2025-01-13 19:58:00|73.98|73.48|73.98|73.48|74|73.5|73.96|73.46|12
1736785280000|2025-01-13 16:21:20|74.49|73.99|74.52|74.02|74.52|74.02|74.48|73.98|6
1736798290000|2025-01-13 19:58:10|73.97|73.47|73.96|73.46|73.97|73.47|73.96|73.46|4
1736785290000|2025-01-13 16:21:30|74.51|74.01|74.51|74.01|74.52|74.02|74.47|73.97|10
1736798300000|2025-01-13 19:58:20|73.97|73.47|73.93|73.43|73.98|73.48|73.93|73.43|7
1736785300000|2025-01-13 16:21:40|74.5|74|74.47|73.97|74.5|74|74.38|73.88|8
1736798310000|2025-01-13 19:58:30|73.92|73.42|73.86|73.36|73.92|73.42|73.86|73.36|4
1736785310000|2025-01-13 16:21:50|74.44|73.94|74.45|73.95|74.46|73.96|74.41|73.91|8
1736798320000|2025-01-13 19:58:40|73.87|73.37|73.98|73.48|73.98|73.48|73.87|73.37|10
1736785320000|2025-01-13 16:22:00|74.44|73.94|74.48|73.98|74.48|73.98|74.44|73.94|5
1736798330000|2025-01-13 19:58:50|74|73.5|74.01|73.51|74.02|73.52|74|73.5|4
1736785330000|2025-01-13 16:22:10|74.43|73.93|74.47|73.97|74.48|73.98|74.39|73.89|11
1736798340000|2025-01-13 19:59:00|74|73.5|73.98|73.48|74.03|73.53|73.98|73.48|7
1736785340000|2025-01-13 16:22:20|74.43|73.93|74.46|73.96|74.46|73.96|74.35|73.85|8
1736798350000|2025-01-13 19:59:10|73.97|73.47|73.9|73.4|73.97|73.47|73.9|73.4|10
1736785350000|2025-01-13 16:22:30|74.43|73.93|74.43|73.93|74.45|73.95|74.35|73.85|8
1736798360000|2025-01-13 19:59:20|73.91|73.41|73.91|73.41|73.91|73.41|73.9|73.4|5
1736785360000|2025-01-13 16:22:40|74.44|73.94|74.4|73.9|74.45|73.95|74.37|73.87|10
1736798370000|2025-01-13 19:59:30|73.92|73.42|73.93|73.43|73.95|73.45|73.92|73.42|6
1736785370000|2025-01-13 16:22:50|74.37|73.87|74.43|73.93|74.44|73.94|74.34|73.84|9
1736798380000|2025-01-13 19:59:40|73.94|73.44|73.94|73.44|73.94|73.44|73.93|73.43|3
1736785380000|2025-01-13 16:23:00|74.44|73.94|74.5|74|74.5|74|74.43|73.93|7
1736798390000|2025-01-13 19:59:50|73.95|73.45|73.94|73.44|73.95|73.45|73.93|73.43|6
1736785390000|2025-01-13 16:23:10|74.44|73.94|74.38|73.88|74.44|73.94|74.36|73.86|6
1736798400000|2025-01-13 20:00:00|73.95|73.45|73.92|73.42|73.95|73.45|73.92|73.42|14
1736785400000|2025-01-13 16:23:20|74.39|73.89|74.46|73.96|74.46|73.96|74.39|73.89|6
1736798410000|2025-01-13 20:00:10|73.93|73.43|73.94|73.44|74.02|73.52|73.93|73.43|12
1736785410000|2025-01-13 16:23:30|74.47|73.97|74.48|73.98|74.5|74|74.46|73.96|5
1736798420000|2025-01-13 20:00:20|73.93|73.43|73.84|73.34|73.93|73.43|73.83|73.33|14
1736785440000|2025-01-13 16:24:00|74.49|73.99|74.51|74.01|74.53|74.03|74.46|73.96|11
1736798430000|2025-01-13 20:00:30|73.83|73.33|73.88|73.38|73.88|73.38|73.81|73.31|9
1736785450000|2025-01-13 16:24:10|74.52|74.02|74.51|74.01|74.56|74.06|74.49|73.99|10
1736798440000|2025-01-13 20:00:40|73.87|73.37|73.82|73.32|73.88|73.38|73.82|73.32|7
1736785460000|2025-01-13 16:24:20|74.5|74|74.56|74.06|74.56|74.06|74.49|73.99|9
1736798450000|2025-01-13 20:00:50|73.83|73.33|73.84|73.34|73.85|73.35|73.82|73.32|9
1736785470000|2025-01-13 16:24:30|74.54|74.04|74.55|74.05|74.55|74.05|74.48|73.98|9
1736798460000|2025-01-13 20:01:00|73.83|73.33|73.74|73.24|73.83|73.33|73.74|73.24|14
1736785480000|2025-01-13 16:24:40|74.53|74.03|74.5|74|74.53|74.03|74.47|73.97|3
1736798470000|2025-01-13 20:01:10|73.73|73.23|73.7|73.2|73.73|73.23|73.68|73.18|8
1736785490000|2025-01-13 16:24:50|74.47|73.97|74.46|73.96|74.47|73.97|74.42|73.92|6
1736798480000|2025-01-13 20:01:20|73.71|73.21|73.8|73.3|73.8|73.3|73.71|73.21|8
1736785500000|2025-01-13 16:25:00|74.43|73.93|74.54|74.04|74.55|74.05|74.42|73.92|10
1736798490000|2025-01-13 20:01:30|73.79|73.29|73.72|73.22|73.8|73.3|73.72|73.22|15
1736785510000|2025-01-13 16:25:10|74.55|74.05|74.56|74.06|74.56|74.06|74.54|74.04|6
1736798500000|2025-01-13 20:01:40|73.73|73.23|73.77|73.27|73.77|73.27|73.73|73.23|4
1736785520000|2025-01-13 16:25:20|74.57|74.07|74.6|74.1|74.63|74.13|74.57|74.07|14
1736798510000|2025-01-13 20:01:50|73.78|73.28|73.74|73.24|73.79|73.29|73.74|73.24|10
1736785530000|2025-01-13 16:25:30|74.61|74.11|74.64|74.14|74.64|74.14|74.6|74.1|7
1736798520000|2025-01-13 20:02:00|73.76|73.26|73.75|73.25|73.81|73.31|73.75|73.25|13
1736785540000|2025-01-13 16:25:40|74.66|74.16|74.71|74.21|74.71|74.21|74.64|74.14|8
1736798530000|2025-01-13 20:02:10|73.74|73.24|73.71|73.21|73.74|73.24|73.71|73.21|3
1736785550000|2025-01-13 16:25:50|74.72|74.22|74.73|74.23|74.74|74.24|74.71|74.21|6
1736798540000|2025-01-13 20:02:20|73.72|73.22|73.71|73.21|73.72|73.22|73.71|73.21|2
1736785560000|2025-01-13 16:26:00|74.74|74.24|74.7|74.2|74.75|74.25|74.67|74.17|6
1736798550000|2025-01-13 20:02:30|73.8|73.3|73.89|73.39|73.91|73.41|73.8|73.3|13
1736785570000|2025-01-13 16:26:10|74.66|74.16|74.67|74.17|74.67|74.17|74.64|74.14|3
1736798560000|2025-01-13 20:02:40|73.88|73.38|73.91|73.41|73.91|73.41|73.85|73.35|20
1736785590000|2025-01-13 16:26:30|74.63|74.13|74.6|74.1|74.63|74.13|74.6|74.1|7
1736798570000|2025-01-13 20:02:50|73.9|73.4|73.95|73.45|73.95|73.45|73.9|73.4|5
1736785600000|2025-01-13 16:26:40|74.55|74.05|74.55|74.05|74.56|74.06|74.54|74.04|5
1736798580000|2025-01-13 20:03:00|73.96|73.46|73.98|73.48|73.99|73.49|73.96|73.46|3
1736785610000|2025-01-13 16:26:50|74.54|74.04|74.54|74.04|74.55|74.05|74.54|74.04|3
1736798590000|2025-01-13 20:03:10|73.97|73.47|73.84|73.34|73.97|73.47|73.84|73.34|10
1736785620000|2025-01-13 16:27:00|74.55|74.05|74.58|74.08|74.6|74.1|74.55|74.05|7
1736798600000|2025-01-13 20:03:20|73.83|73.33|73.85|73.35|73.85|73.35|73.81|73.31|7
1736785630000|2025-01-13 16:27:10|74.55|74.05|74.52|74.02|74.56|74.06|74.52|74.02|8
1736798610000|2025-01-13 20:03:30|73.84|73.34|73.79|73.29|73.84|73.34|73.79|73.29|7
1736785640000|2025-01-13 16:27:20|74.5|74|74.51|74.01|74.51|74.01|74.5|74|4
1736798620000|2025-01-13 20:03:40|73.8|73.3|73.78|73.28|73.83|73.33|73.78|73.28|9
1736785650000|2025-01-13 16:27:30|74.5|74|74.56|74.06|74.57|74.07|74.5|74|7
1736798630000|2025-01-13 20:03:50|73.75|73.25|73.74|73.24|73.75|73.25|73.74|73.24|4
1736785660000|2025-01-13 16:27:40|74.55|74.05|74.55|74.05|74.55|74.05|74.54|74.04|3
1736798640000|2025-01-13 20:04:00|73.73|73.23|73.8|73.3|73.8|73.3|73.67|73.17|17
1736785670000|2025-01-13 16:27:50|74.52|74.02|74.5|74|74.53|74.03|74.47|73.97|5
1736798650000|2025-01-13 20:04:10|73.79|73.29|73.74|73.24|73.79|73.29|73.73|73.23|8
1736785680000|2025-01-13 16:28:00|74.49|73.99|74.5|74|74.51|74.01|74.49|73.99|5
1736798660000|2025-01-13 20:04:20|73.75|73.25|73.77|73.27|73.82|73.32|73.75|73.25|11
1736785690000|2025-01-13 16:28:10|74.51|74.01|74.51|74.01|74.52|74.02|74.51|74.01|3
1736798670000|2025-01-13 20:04:30|73.76|73.26|73.67|73.17|73.76|73.26|73.65|73.15|14
1736785700000|2025-01-13 16:28:20|74.5|74|74.54|74.04|74.54|74.04|74.5|74|4
1736798680000|2025-01-13 20:04:40|73.66|73.16|73.62|73.12|73.66|73.16|73.62|73.12|5
1736785710000|2025-01-13 16:28:30|74.52|74.02|74.54|74.04|74.54|74.04|74.49|73.99|5
1736798690000|2025-01-13 20:04:50|73.6|73.1|73.65|73.15|73.65|73.15|73.6|73.1|8
1736785720000|2025-01-13 16:28:40|74.52|74.02|74.51|74.01|74.54|74.04|74.48|73.98|5
1736798700000|2025-01-13 20:05:00|73.64|73.14|73.71|73.21|73.73|73.23|73.61|73.11|12
1736785730000|2025-01-13 16:28:50|74.45|73.95|74.41|73.91|74.45|73.95|74.41|73.91|3
1736798710000|2025-01-13 20:05:10|73.72|73.22|73.71|73.21|73.72|73.22|73.66|73.16|10
1736785740000|2025-01-13 16:29:00|74.42|73.92|74.4|73.9|74.42|73.92|74.37|73.87|8
1736798720000|2025-01-13 20:05:20|73.72|73.22|73.73|73.23|73.75|73.25|73.72|73.22|8
1736785750000|2025-01-13 16:29:10|74.36|73.86|74.42|73.92|74.43|73.93|74.36|73.86|8
1736798730000|2025-01-13 20:05:30|73.74|73.24|73.74|73.24|73.82|73.32|73.73|73.23|14
1736785770000|2025-01-13 16:29:30|74.43|73.93|74.47|73.97|74.47|73.97|74.43|73.93|5
1736798740000|2025-01-13 20:05:40|73.73|73.23|73.75|73.25|73.75|73.25|73.73|73.23|9
1736785780000|2025-01-13 16:29:40|74.46|73.96|74.45|73.95|74.46|73.96|74.45|73.95|2
1736798750000|2025-01-13 20:05:50|73.79|73.29|73.75|73.25|73.81|73.31|73.75|73.25|7
1736785790000|2025-01-13 16:29:50|74.41|73.91|74.36|73.86|74.41|73.91|74.36|73.86|3
1736798760000|2025-01-13 20:06:00|73.74|73.24|73.73|73.23|73.74|73.24|73.72|73.22|8
1736785800000|2025-01-13 16:30:00|74.35|73.85|74.4|73.9|74.4|73.9|74.35|73.85|9
1736798770000|2025-01-13 20:06:10|73.74|73.24|73.73|73.23|73.74|73.24|73.65|73.15|16
1736785810000|2025-01-13 16:30:10|74.36|73.86|74.43|73.93|74.43|73.93|74.33|73.83|11
1736798780000|2025-01-13 20:06:20|73.72|73.22|73.63|73.13|73.72|73.22|73.63|73.13|8
1736785820000|2025-01-13 16:30:20|74.44|73.94|74.46|73.96|74.46|73.96|74.44|73.94|13
1736798790000|2025-01-13 20:06:30|73.62|73.12|73.61|73.11|73.63|73.13|73.61|73.11|4
1736785830000|2025-01-13 16:30:30|74.51|74.01|74.54|74.04|74.54|74.04|74.5|74|14
1736798810000|2025-01-13 20:06:50|73.6|73.1|73.59|73.09|73.6|73.1|73.58|73.08|4
1736785840000|2025-01-13 16:30:40|74.53|74.03|74.62|74.12|74.63|74.13|74.52|74.02|15
1736798820000|2025-01-13 20:07:00|73.6|73.1|73.54|73.04|73.6|73.1|73.54|73.04|8
1736785850000|2025-01-13 16:30:50|74.61|74.11|74.61|74.11|74.62|74.12|74.57|74.07|11
1736798830000|2025-01-13 20:07:10|73.53|73.03|73.54|73.04|73.55|73.05|73.51|73.01|7
1736785860000|2025-01-13 16:31:00|74.6|74.1|74.64|74.14|74.64|74.14|74.57|74.07|14
1736798840000|2025-01-13 20:07:20|73.56|73.06|73.53|73.03|73.59|73.09|73.53|73.03|8
1736785870000|2025-01-13 16:31:10|74.63|74.13|74.66|74.16|74.67|74.17|74.62|74.12|15
1736798850000|2025-01-13 20:07:30|73.52|73.02|73.51|73.01|73.52|73.02|73.51|73.01|2
1736785880000|2025-01-13 16:31:20|74.67|74.17|74.68|74.18|74.71|74.21|74.64|74.14|16
1736798860000|2025-01-13 20:07:40|73.52|73.02|73.55|73.05|73.55|73.05|73.51|73.01|7
1736785890000|2025-01-13 16:31:30|74.69|74.19|74.72|74.22|74.72|74.22|74.68|74.18|7
1736798870000|2025-01-13 20:07:50|73.56|73.06|73.56|73.06|73.57|73.07|73.56|73.06|3
1736785900000|2025-01-13 16:31:40|74.71|74.21|74.75|74.25|74.75|74.25|74.7|74.2|8
1736798880000|2025-01-13 20:08:00|73.55|73.05|73.64|73.14|73.64|73.14|73.53|73.03|13
1736785910000|2025-01-13 16:31:50|74.76|74.26|74.76|74.26|74.79|74.29|74.73|74.23|15
1736798890000|2025-01-13 20:08:10|73.63|73.13|73.65|73.15|73.65|73.15|73.62|73.12|5
1736785920000|2025-01-13 16:32:00|74.75|74.25|74.74|74.24|74.75|74.25|74.73|74.23|8
1736798900000|2025-01-13 20:08:20|73.7|73.2|73.74|73.24|73.74|73.24|73.7|73.2|5
1736785930000|2025-01-13 16:32:10|74.75|74.25|74.73|74.23|74.75|74.25|74.73|74.23|5
1736798910000|2025-01-13 20:08:30|73.75|73.25|73.8|73.3|73.81|73.31|73.75|73.25|7
1736785940000|2025-01-13 16:32:20|74.72|74.22|74.7|74.2|74.72|74.22|74.7|74.2|5
1736798920000|2025-01-13 20:08:40|73.77|73.27|73.79|73.29|73.8|73.3|73.75|73.25|9
1736785950000|2025-01-13 16:32:30|74.69|74.19|74.64|74.14|74.7|74.2|74.64|74.14|6
1736798930000|2025-01-13 20:08:50|73.77|73.27|73.75|73.25|73.77|73.27|73.75|73.25|5
1736785960000|2025-01-13 16:32:40|74.65|74.15|74.62|74.12|74.66|74.16|74.62|74.12|5
1736798940000|2025-01-13 20:09:00|73.73|73.23|73.73|73.23|73.74|73.24|73.73|73.23|3
1736785970000|2025-01-13 16:32:50|74.63|74.13|74.63|74.13|74.65|74.15|74.63|74.13|6
1736798950000|2025-01-13 20:09:10|73.72|73.22|73.68|73.18|73.72|73.22|73.68|73.18|4
1736785980000|2025-01-13 16:33:00|74.64|74.14|74.73|74.23|74.73|74.23|74.64|74.14|8
1736798960000|2025-01-13 20:09:20|73.69|73.19|73.67|73.17|73.69|73.19|73.67|73.17|7
1736785990000|2025-01-13 16:33:10|74.72|74.22|74.72|74.22|74.73|74.23|74.72|74.22|3
1736798970000|2025-01-13 20:09:30|73.66|73.16|73.61|73.11|73.66|73.16|73.61|73.11|5
1736786000000|2025-01-13 16:33:20|74.71|74.21|74.69|74.19|74.71|74.21|74.67|74.17|15
1736798980000|2025-01-13 20:09:40|73.62|73.12|73.64|73.14|73.65|73.15|73.62|73.12|4
1736786010000|2025-01-13 16:33:30|74.7|74.2|74.75|74.25|74.76|74.26|74.7|74.2|9
1736798990000|2025-01-13 20:09:50|73.65|73.15|73.63|73.13|73.65|73.15|73.63|73.13|5
1736786020000|2025-01-13 16:33:40|74.76|74.26|74.74|74.24|74.76|74.26|74.74|74.24|7
1736799000000|2025-01-13 20:10:00|73.64|73.14|73.61|73.11|73.65|73.15|73.6|73.1|10
1736786030000|2025-01-13 16:33:50|74.73|74.23|74.72|74.22|74.75|74.25|74.72|74.22|8
1736799010000|2025-01-13 20:10:10|73.62|73.12|73.57|73.07|73.62|73.12|73.56|73.06|7
1736786040000|2025-01-13 16:34:00|74.73|74.23|74.72|74.22|74.73|74.23|74.72|74.22|2
1736799020000|2025-01-13 20:10:20|73.58|73.08|73.56|73.06|73.58|73.08|73.55|73.05|5
1736786050000|2025-01-13 16:34:10|74.7|74.2|74.7|74.2|74.71|74.21|74.68|74.18|5
1736799030000|2025-01-13 20:10:30|73.57|73.07|73.64|73.14|73.64|73.14|73.57|73.07|7
1736786060000|2025-01-13 16:34:20|74.71|74.21|74.74|74.24|74.74|74.24|74.7|74.2|6
1736799040000|2025-01-13 20:10:40|73.65|73.15|73.68|73.18|73.68|73.18|73.63|73.13|7
1736786070000|2025-01-13 16:34:30|74.75|74.25|74.73|74.23|74.8|74.3|74.72|74.22|10
1736799050000|2025-01-13 20:10:50|73.67|73.17|73.68|73.18|73.69|73.19|73.65|73.15|9
1736786080000|2025-01-13 16:34:40|74.71|74.21|74.7|74.2|74.71|74.21|74.7|74.2|4
1736799060000|2025-01-13 20:11:00|73.66|73.16|73.65|73.15|73.66|73.16|73.64|73.14|6
1736786090000|2025-01-13 16:34:50|74.69|74.19|74.71|74.21|74.71|74.21|74.67|74.17|4
1736799070000|2025-01-13 20:11:10|73.66|73.16|73.65|73.15|73.69|73.19|73.65|73.15|6
1736786100000|2025-01-13 16:35:00|74.69|74.19|74.63|74.13|74.69|74.19|74.63|74.13|6
1736799080000|2025-01-13 20:11:20|73.64|73.14|73.63|73.13|73.64|73.14|73.63|73.13|2
1736786110000|2025-01-13 16:35:10|74.64|74.14|74.71|74.21|74.71|74.21|74.64|74.14|6
1736799090000|2025-01-13 20:11:30|73.62|73.12|73.62|73.12|73.62|73.12|73.61|73.11|3
1736786120000|2025-01-13 16:35:20|74.7|74.2|74.7|74.2|74.7|74.2|74.7|74.2|1
1736799100000|2025-01-13 20:11:40|73.61|73.11|73.56|73.06|73.61|73.11|73.55|73.05|9
1736786130000|2025-01-13 16:35:30|74.72|74.22|74.73|74.23|74.73|74.23|74.72|74.22|6
1736799110000|2025-01-13 20:11:50|73.55|73.05|73.56|73.06|73.6|73.1|73.55|73.05|7
1736786140000|2025-01-13 16:35:40|74.71|74.21|74.8|74.3|74.8|74.3|74.71|74.21|10
1736799120000|2025-01-13 20:12:00|73.57|73.07|73.62|73.12|73.62|73.12|73.56|73.06|9
1736786150000|2025-01-13 16:35:50|74.77|74.27|74.76|74.26|74.77|74.27|74.74|74.24|5
1736799130000|2025-01-13 20:12:10|73.61|73.11|73.57|73.07|73.61|73.11|73.57|73.07|3
1736786160000|2025-01-13 16:36:00|74.78|74.28|74.78|74.28|74.8|74.3|74.77|74.27|11
1736799140000|2025-01-13 20:12:20|73.58|73.08|73.6|73.1|73.6|73.1|73.58|73.08|2
1736786170000|2025-01-13 16:36:10|74.81|74.31|74.73|74.23|74.81|74.31|74.73|74.23|10
1736799150000|2025-01-13 20:12:30|73.56|73.06|73.46|72.96|73.56|73.06|73.46|72.96|9
1736786180000|2025-01-13 16:36:20|74.72|74.22|74.75|74.25|74.76|74.26|74.72|74.22|6
1736799160000|2025-01-13 20:12:40|73.45|72.95|73.45|72.95|73.45|72.95|73.45|72.95|1
1736786190000|2025-01-13 16:36:30|74.76|74.26|74.8|74.3|74.8|74.3|74.76|74.26|3
1736799180000|2025-01-13 20:13:00|73.46|72.96|73.51|73.01|73.51|73.01|73.45|72.95|14
1736786200000|2025-01-13 16:36:40|74.78|74.28|74.78|74.28|74.78|74.28|74.78|74.28|1
1736799190000|2025-01-13 20:13:10|73.5|73|73.54|73.04|73.54|73.04|73.45|72.95|10
1736786210000|2025-01-13 16:36:50|74.8|74.3|74.76|74.26|74.8|74.3|74.76|74.26|6
1736799200000|2025-01-13 20:13:20|73.53|73.03|73.58|73.08|73.59|73.09|73.53|73.03|16
1736786220000|2025-01-13 16:37:00|74.78|74.28|74.76|74.26|74.78|74.28|74.76|74.26|7
1736799210000|2025-01-13 20:13:30|73.59|73.09|73.6|73.1|73.6|73.1|73.59|73.09|6
1736786230000|2025-01-13 16:37:10|74.75|74.25|74.69|74.19|74.75|74.25|74.69|74.19|4
1736799220000|2025-01-13 20:13:40|73.62|73.12|73.72|73.22|73.72|73.22|73.62|73.12|16
1736786240000|2025-01-13 16:37:20|74.73|74.23|74.71|74.21|74.73|74.23|74.7|74.2|6
1736799230000|2025-01-13 20:13:50|73.71|73.21|73.7|73.2|73.71|73.21|73.69|73.19|6
1736786250000|2025-01-13 16:37:30|74.72|74.22|74.72|74.22|74.72|74.22|74.72|74.22|1
1736799240000|2025-01-13 20:14:00|73.69|73.19|73.74|73.24|73.74|73.24|73.68|73.18|8
1736786260000|2025-01-13 16:37:40|74.71|74.21|74.71|74.21|74.72|74.22|74.71|74.21|3
1736799250000|2025-01-13 20:14:10|73.73|73.23|73.71|73.21|73.73|73.23|73.71|73.21|5
1736786270000|2025-01-13 16:37:50|74.7|74.2|74.68|74.18|74.7|74.2|74.65|74.15|3
1736799260000|2025-01-13 20:14:20|73.7|73.2|73.63|73.13|73.7|73.2|73.63|73.13|9
1736786300000|2025-01-13 16:38:20|74.7|74.2|74.67|74.17|74.72|74.22|74.67|74.17|5
1736799270000|2025-01-13 20:14:30|73.62|73.12|73.62|73.12|73.63|73.13|73.62|73.12|3
1736786310000|2025-01-13 16:38:30|74.66|74.16|74.66|74.16|74.66|74.16|74.64|74.14|5
1736799280000|2025-01-13 20:14:40|73.63|73.13|73.63|73.13|73.66|73.16|73.63|73.13|9
1736786320000|2025-01-13 16:38:40|74.65|74.15|74.66|74.16|74.66|74.16|74.65|74.15|2
1736799290000|2025-01-13 20:14:50|73.62|73.12|73.65|73.15|73.66|73.16|73.62|73.12|5
1736786330000|2025-01-13 16:38:50|74.63|74.13|74.66|74.16|74.66|74.16|74.63|74.13|2
1736799300000|2025-01-13 20:15:00|73.64|73.14|73.62|73.12|73.64|73.14|73.62|73.12|3
1736786340000|2025-01-13 16:39:00|74.63|74.13|74.64|74.14|74.64|74.14|74.63|74.13|2
1736799310000|2025-01-13 20:15:10|73.63|73.13|73.66|73.16|73.7|73.2|73.62|73.12|11
1736786360000|2025-01-13 16:39:20|74.6|74.1|74.62|74.12|74.62|74.12|74.6|74.1|3
1736799320000|2025-01-13 20:15:20|73.67|73.17|73.74|73.24|73.74|73.24|73.67|73.17|5
1736786370000|2025-01-13 16:39:30|74.61|74.11|74.61|74.11|74.63|74.13|74.61|74.11|5
1736799330000|2025-01-13 20:15:30|73.73|73.23|73.75|73.25|73.75|73.25|73.73|73.23|3
1736786380000|2025-01-13 16:39:40|74.62|74.12|74.62|74.12|74.63|74.13|74.62|74.12|5
1736799340000|2025-01-13 20:15:40|73.74|73.24|73.74|73.24|73.75|73.25|73.74|73.24|3
1736786390000|2025-01-13 16:39:50|74.6|74.1|74.56|74.06|74.6|74.1|74.55|74.05|6
1736799350000|2025-01-13 20:15:50|73.75|73.25|73.79|73.29|73.8|73.3|73.75|73.25|6
1736786400000|2025-01-13 16:40:00|74.57|74.07|74.61|74.11|74.61|74.11|74.55|74.05|16
1736799360000|2025-01-13 20:16:00|73.76|73.26|73.8|73.3|73.81|73.31|73.75|73.25|8
1736786410000|2025-01-13 16:40:10|74.62|74.12|74.62|74.12|74.62|74.12|74.6|74.1|4
1736799370000|2025-01-13 20:16:10|73.79|73.29|73.74|73.24|73.79|73.29|73.72|73.22|10
1736786420000|2025-01-13 16:40:20|74.64|74.14|74.72|74.22|74.72|74.22|74.64|74.14|9
1736799380000|2025-01-13 20:16:20|73.73|73.23|73.69|73.19|73.73|73.23|73.65|73.15|14
1736786430000|2025-01-13 16:40:30|74.71|74.21|74.67|74.17|74.71|74.21|74.67|74.17|4
1736799390000|2025-01-13 20:16:30|73.71|73.21|73.73|73.23|73.74|73.24|73.71|73.21|6
1736786440000|2025-01-13 16:40:40|74.62|74.12|74.6|74.1|74.62|74.12|74.6|74.1|4
1736799400000|2025-01-13 20:16:40|73.74|73.24|73.72|73.22|73.74|73.24|73.72|73.22|7
1736786450000|2025-01-13 16:40:50|74.58|74.08|74.59|74.09|74.59|74.09|74.58|74.08|4
1736799410000|2025-01-13 20:16:50|73.73|73.23|73.72|73.22|73.74|73.24|73.72|73.22|3
1736786460000|2025-01-13 16:41:00|74.58|74.08|74.6|74.1|74.61|74.11|74.57|74.07|7
1736799420000|2025-01-13 20:17:00|73.73|73.23|73.79|73.29|73.79|73.29|73.73|73.23|6
1736786470000|2025-01-13 16:41:10|74.59|74.09|74.67|74.17|74.67|74.17|74.59|74.09|12
1736799430000|2025-01-13 20:17:10|73.8|73.3|73.9|73.4|73.9|73.4|73.8|73.3|6
1736786480000|2025-01-13 16:41:20|74.68|74.18|74.71|74.21|74.72|74.22|74.68|74.18|6
1736799440000|2025-01-13 20:17:20|73.91|73.41|73.85|73.35|73.91|73.41|73.85|73.35|12
1736786490000|2025-01-13 16:41:30|74.72|74.22|74.73|74.23|74.73|74.23|74.72|74.22|4
1736799450000|2025-01-13 20:17:30|73.86|73.36|73.89|73.39|73.9|73.4|73.84|73.34|11
1736786500000|2025-01-13 16:41:40|74.74|74.24|74.72|74.22|74.74|74.24|74.72|74.22|3
1736799460000|2025-01-13 20:17:40|73.9|73.4|73.94|73.44|73.94|73.44|73.9|73.4|9
1736799470000|2025-01-13 20:17:50|73.93|73.43|73.94|73.44|73.94|73.44|73.92|73.42|12
1736799480000|2025-01-13 20:18:00|73.92|73.42|73.91|73.41|73.92|73.42|73.91|73.41|4
1736799490000|2025-01-13 20:18:10|73.93|73.43|73.92|73.42|73.94|73.44|73.92|73.42|6
1736786510000|2025-01-13 16:41:50|74.7|74.2|74.66|74.16|74.73|74.23|74.66|74.16|7
1736799500000|2025-01-13 20:18:20|73.9|73.4|73.92|73.42|73.93|73.43|73.9|73.4|5
1736786520000|2025-01-13 16:42:00|74.67|74.17|74.65|74.15|74.68|74.18|74.65|74.15|7
1736799510000|2025-01-13 20:18:30|73.91|73.41|73.85|73.35|73.91|73.41|73.85|73.35|10
1736786540000|2025-01-13 16:42:20|74.62|74.12|74.66|74.16|74.66|74.16|74.62|74.12|4
1736799520000|2025-01-13 20:18:40|73.84|73.34|73.89|73.39|73.89|73.39|73.84|73.34|6
1736786550000|2025-01-13 16:42:30|74.65|74.15|74.62|74.12|74.65|74.15|74.62|74.12|4
1736799530000|2025-01-13 20:18:50|73.91|73.41|73.93|73.43|73.93|73.43|73.9|73.4|5
1736786560000|2025-01-13 16:42:40|74.59|74.09|74.59|74.09|74.59|74.09|74.57|74.07|6
1736799540000|2025-01-13 20:19:00|73.94|73.44|73.95|73.45|73.96|73.46|73.94|73.44|4
1736786570000|2025-01-13 16:42:50|74.57|74.07|74.58|74.08|74.58|74.08|74.56|74.06|3
1736799550000|2025-01-13 20:19:10|73.96|73.46|74.01|73.51|74.01|73.51|73.96|73.46|4
1736786580000|2025-01-13 16:43:00|74.54|74.04|74.56|74.06|74.56|74.06|74.54|74.04|2
1736799560000|2025-01-13 20:19:20|74.02|73.52|74.02|73.52|74.02|73.52|74.02|73.52|1
1736786590000|2025-01-13 16:43:10|74.53|74.03|74.61|74.11|74.61|74.11|74.53|74.03|7
1736799570000|2025-01-13 20:19:30|74|73.5|73.94|73.44|74|73.5|73.93|73.43|11
1736786610000|2025-01-13 16:43:30|74.59|74.09|74.61|74.11|74.61|74.11|74.55|74.05|11
1736799580000|2025-01-13 20:19:40|73.93|73.43|73.95|73.45|73.95|73.45|73.93|73.43|6
1736786620000|2025-01-13 16:43:40|74.62|74.12|74.65|74.15|74.65|74.15|74.62|74.12|6
1736799590000|2025-01-13 20:19:50|73.96|73.46|74.01|73.51|74.02|73.52|73.96|73.46|6
1736786630000|2025-01-13 16:43:50|74.66|74.16|74.67|74.17|74.67|74.17|74.65|74.15|4
1736799600000|2025-01-13 20:20:00|74|73.5|73.94|73.44|74.02|73.52|73.94|73.44|9
1736786640000|2025-01-13 16:44:00|74.66|74.16|74.65|74.15|74.66|74.16|74.63|74.13|4
1736799610000|2025-01-13 20:20:10|73.93|73.43|73.94|73.44|73.98|73.48|73.93|73.43|10
1736786660000|2025-01-13 16:44:20|74.68|74.18|74.72|74.22|74.72|74.22|74.68|74.18|6
1736799620000|2025-01-13 20:20:20|73.93|73.43|74.01|73.51|74.01|73.51|73.93|73.43|7
1736786670000|2025-01-13 16:44:30|74.74|74.24|74.79|74.29|74.79|74.29|74.73|74.23|10
1736799630000|2025-01-13 20:20:30|73.99|73.49|74|73.5|74|73.5|73.99|73.49|2
1736786680000|2025-01-13 16:44:40|74.8|74.3|74.8|74.3|74.81|74.31|74.8|74.3|3
1736799640000|2025-01-13 20:20:40|74.01|73.51|74.03|73.53|74.05|73.55|74.01|73.51|8
1736786690000|2025-01-13 16:44:50|74.79|74.29|74.79|74.29|74.8|74.3|74.76|74.26|11
1736799650000|2025-01-13 20:20:50|74.04|73.54|74.04|73.54|74.04|73.54|74.03|73.53|5
1736799660000|2025-01-13 20:21:00|74.03|73.53|74.05|73.55|74.05|73.55|74.03|73.53|5
1736786700000|2025-01-13 16:45:00|74.78|74.28|74.78|74.28|74.8|74.3|74.77|74.27|6
1736799670000|2025-01-13 20:21:10|74.06|73.56|74.06|73.56|74.11|73.61|74.06|73.56|9
1736786710000|2025-01-13 16:45:10|74.79|74.29|74.81|74.31|74.82|74.32|74.76|74.26|9
1736799680000|2025-01-13 20:21:20|74.05|73.55|74.12|73.62|74.12|73.62|74.05|73.55|6
1736786720000|2025-01-13 16:45:20|74.82|74.32|74.9|74.4|74.9|74.4|74.82|74.32|7
1736799690000|2025-01-13 20:21:30|74.11|73.61|74.03|73.53|74.12|73.62|74.03|73.53|10
1736786730000|2025-01-13 16:45:30|74.89|74.39|74.84|74.34|74.89|74.39|74.84|74.34|4
1736799700000|2025-01-13 20:21:40|74.04|73.54|74.06|73.56|74.06|73.56|74.02|73.52|11
1736786740000|2025-01-13 16:45:40|74.85|74.35|74.89|74.39|74.91|74.41|74.85|74.35|10
1736799710000|2025-01-13 20:21:50|74.07|73.57|74.08|73.58|74.11|73.61|74.07|73.57|7
1736786750000|2025-01-13 16:45:50|74.9|74.4|74.91|74.41|74.91|74.41|74.9|74.4|4
1736799720000|2025-01-13 20:22:00|74.11|73.61|74.11|73.61|74.12|73.62|74.11|73.61|3
1736786760000|2025-01-13 16:46:00|74.92|74.42|74.88|74.38|74.92|74.42|74.87|74.37|9
1736799730000|2025-01-13 20:22:10|74.13|73.63|74.16|73.66|74.16|73.66|74.13|73.63|5
1736786770000|2025-01-13 16:46:10|74.89|74.39|74.8|74.3|74.89|74.39|74.8|74.3|9
1736799740000|2025-01-13 20:22:20|74.18|73.68|74.22|73.72|74.22|73.72|74.18|73.68|6
1736786780000|2025-01-13 16:46:20|74.79|74.29|74.8|74.3|74.8|74.3|74.79|74.29|4
1736799750000|2025-01-13 20:22:30|74.21|73.71|74.11|73.61|74.21|73.71|74.11|73.61|8
1736786790000|2025-01-13 16:46:30|74.79|74.29|74.78|74.28|74.81|74.31|74.77|74.27|10
1736799760000|2025-01-13 20:22:40|74.1|73.6|74.14|73.64|74.14|73.64|74.1|73.6|4
1736786800000|2025-01-13 16:46:40|74.74|74.24|74.71|74.21|74.76|74.26|74.71|74.21|7
1736799770000|2025-01-13 20:22:50|74.15|73.65|74.15|73.65|74.15|73.65|74.15|73.65|1
1736786810000|2025-01-13 16:46:50|74.73|74.23|74.74|74.24|74.74|74.24|74.73|74.23|6
1736799780000|2025-01-13 20:23:00|74.13|73.63|74.04|73.54|74.13|73.63|74.04|73.54|10
1736786820000|2025-01-13 16:47:00|74.75|74.25|74.74|74.24|74.75|74.25|74.74|74.24|4
1736799790000|2025-01-13 20:23:10|74.03|73.53|73.97|73.47|74.03|73.53|73.95|73.45|9
1736799800000|2025-01-13 20:23:20|73.95|73.45|73.93|73.43|73.96|73.46|73.92|73.42|7
1736786830000|2025-01-13 16:47:10|74.75|74.25|74.77|74.27|74.81|74.31|74.75|74.25|10
1736799810000|2025-01-13 20:23:30|73.92|73.42|73.92|73.42|73.93|73.43|73.92|73.42|3
1736786840000|2025-01-13 16:47:20|74.76|74.26|74.78|74.28|74.79|74.29|74.76|74.26|5
1736799820000|2025-01-13 20:23:40|73.91|73.41|73.85|73.35|73.91|73.41|73.85|73.35|10
1736786850000|2025-01-13 16:47:30|74.79|74.29|74.83|74.33|74.83|74.33|74.79|74.29|10
1736799830000|2025-01-13 20:23:50|73.86|73.36|73.84|73.34|73.87|73.37|73.84|73.34|5
1736786860000|2025-01-13 16:47:40|74.82|74.32|74.78|74.28|74.82|74.32|74.78|74.28|4
1736799840000|2025-01-13 20:24:00|73.85|73.35|73.85|73.35|73.86|73.36|73.84|73.34|9
1736786870000|2025-01-13 16:47:50|74.74|74.24|74.73|74.23|74.75|74.25|74.73|74.23|3
1736799850000|2025-01-13 20:24:10|73.87|73.37|73.86|73.36|73.87|73.37|73.83|73.33|9
1736786880000|2025-01-13 16:48:00|74.72|74.22|74.67|74.17|74.72|74.22|74.66|74.16|12
1736799860000|2025-01-13 20:24:20|73.85|73.35|73.84|73.34|73.85|73.35|73.84|73.34|4
1736786890000|2025-01-13 16:48:10|74.68|74.18|74.69|74.19|74.69|74.19|74.68|74.18|4
1736799870000|2025-01-13 20:24:30|73.85|73.35|73.85|73.35|73.86|73.36|73.84|73.34|9
1736786900000|2025-01-13 16:48:20|74.64|74.14|74.63|74.13|74.64|74.14|74.63|74.13|4
1736799880000|2025-01-13 20:24:40|73.84|73.34|73.84|73.34|73.85|73.35|73.83|73.33|9
1736786910000|2025-01-13 16:48:30|74.65|74.15|74.65|74.15|74.66|74.16|74.65|74.15|7
1736799890000|2025-01-13 20:24:50|73.85|73.35|73.86|73.36|73.86|73.36|73.85|73.35|2
1736786920000|2025-01-13 16:48:40|74.64|74.14|74.6|74.1|74.64|74.14|74.59|74.09|6
1736786930000|2025-01-13 16:48:50|74.61|74.11|74.61|74.11|74.61|74.11|74.57|74.07|11
1736799900000|2025-01-13 20:25:00|73.85|73.35|73.92|73.42|73.93|73.43|73.85|73.35|8
1736786940000|2025-01-13 16:49:00|74.62|74.12|74.6|74.1|74.62|74.12|74.57|74.07|9
1736799910000|2025-01-13 20:25:10|73.91|73.41|73.92|73.42|73.93|73.43|73.87|73.37|12
1736786950000|2025-01-13 16:49:10|74.61|74.11|74.58|74.08|74.61|74.11|74.56|74.06|7
1736799920000|2025-01-13 20:25:20|73.93|73.43|73.87|73.37|73.93|73.43|73.87|73.37|3
1736786960000|2025-01-13 16:49:20|74.54|74.04|74.55|74.05|74.55|74.05|74.52|74.02|3
1736799930000|2025-01-13 20:25:30|73.88|73.38|73.92|73.42|73.92|73.42|73.87|73.37|7
1736786970000|2025-01-13 16:49:30|74.56|74.06|74.55|74.05|74.56|74.06|74.55|74.05|2
1736799940000|2025-01-13 20:25:40|73.93|73.43|73.88|73.38|73.93|73.43|73.88|73.38|6
1736786980000|2025-01-13 16:49:40|74.56|74.06|74.54|74.04|74.57|74.07|74.54|74.04|8
1736799950000|2025-01-13 20:25:50|73.87|73.37|73.84|73.34|73.87|73.37|73.84|73.34|4
1736786990000|2025-01-13 16:49:50|74.57|74.07|74.5|74|74.57|74.07|74.48|73.98|7
1736799960000|2025-01-13 20:26:00|73.85|73.35|73.89|73.39|73.91|73.41|73.85|73.35|10
1736799970000|2025-01-13 20:26:10|73.88|73.38|73.89|73.39|73.89|73.39|73.85|73.35|7
1736787000000|2025-01-13 16:50:00|74.51|74.01|74.45|73.95|74.51|74.01|74.44|73.94|13
1736799980000|2025-01-13 20:26:20|73.9|73.4|73.89|73.39|73.9|73.4|73.89|73.39|4
1736787010000|2025-01-13 16:50:10|74.47|73.97|74.47|73.97|74.51|74.01|74.45|73.95|9
1736799990000|2025-01-13 20:26:30|73.9|73.4|73.9|73.4|73.92|73.42|73.89|73.39|8
1736787020000|2025-01-13 16:50:20|74.49|73.99|74.48|73.98|74.53|74.03|74.46|73.96|13
1736800000000|2025-01-13 20:26:40|73.92|73.42|73.96|73.46|73.97|73.47|73.92|73.42|7
1736787030000|2025-01-13 16:50:30|74.44|73.94|74.45|73.95|74.45|73.95|74.43|73.93|3
1736800010000|2025-01-13 20:26:50|73.94|73.44|73.96|73.46|73.96|73.46|73.94|73.44|3
1736787050000|2025-01-13 16:50:50|74.41|73.91|74.33|73.83|74.42|73.92|74.33|73.83|11
1736800020000|2025-01-13 20:27:00|73.98|73.48|73.96|73.46|74.01|73.51|73.96|73.46|8
1736787060000|2025-01-13 16:51:00|74.32|73.82|74.36|73.86|74.36|73.86|74.3|73.8|14
1736800030000|2025-01-13 20:27:10|73.97|73.47|74|73.5|74|73.5|73.97|73.47|2
1736787070000|2025-01-13 16:51:10|74.37|73.87|74.4|73.9|74.41|73.91|74.36|73.86|7
1736800040000|2025-01-13 20:27:20|74.01|73.51|74.04|73.54|74.05|73.55|74.01|73.51|9
1736787080000|2025-01-13 16:51:20|74.41|73.91|74.39|73.89|74.41|73.91|74.36|73.86|6
1736800050000|2025-01-13 20:27:30|74.05|73.55|74.09|73.59|74.09|73.59|74.04|73.54|5
1736787090000|2025-01-13 16:51:30|74.36|73.86|74.37|73.87|74.39|73.89|74.33|73.83|7
1736800060000|2025-01-13 20:27:40|74.08|73.58|74.05|73.55|74.08|73.58|74.05|73.55|8
1736787100000|2025-01-13 16:51:40|74.3|73.8|74.28|73.78|74.3|73.8|74.25|73.75|6
1736800070000|2025-01-13 20:27:50|74.06|73.56|74.06|73.56|74.07|73.57|74.06|73.56|3
1736787120000|2025-01-13 16:52:00|74.29|73.79|74.34|73.84|74.34|73.84|74.28|73.78|5
1736800080000|2025-01-13 20:28:00|74.07|73.57|74.03|73.53|74.09|73.59|74.02|73.52|8
1736787130000|2025-01-13 16:52:10|74.32|73.82|74.34|73.84|74.34|73.84|74.31|73.81|6
1736800090000|2025-01-13 20:28:10|74.04|73.54|74.02|73.52|74.04|73.54|74.02|73.52|5
1736787140000|2025-01-13 16:52:20|74.31|73.81|74.3|73.8|74.32|73.82|74.27|73.77|7
1736800100000|2025-01-13 20:28:20|74.01|73.51|73.96|73.46|74.01|73.51|73.95|73.45|6
1736787150000|2025-01-13 16:52:30|74.33|73.83|74.34|73.84|74.34|73.84|74.31|73.81|4
1736800110000|2025-01-13 20:28:30|73.95|73.45|73.97|73.47|73.97|73.47|73.95|73.45|3
1736787160000|2025-01-13 16:52:40|74.32|73.82|74.31|73.81|74.34|73.84|74.31|73.81|5
1736800120000|2025-01-13 20:28:40|73.96|73.46|73.97|73.47|73.97|73.47|73.95|73.45|4
1736787170000|2025-01-13 16:52:50|74.34|73.84|74.34|73.84|74.35|73.85|74.34|73.84|5
1736800130000|2025-01-13 20:28:50|73.98|73.48|73.99|73.49|73.99|73.49|73.98|73.48|2
1736787180000|2025-01-13 16:53:00|74.31|73.81|74.32|73.82|74.32|73.82|74.28|73.78|3
1736800140000|2025-01-13 20:29:00|73.98|73.48|73.96|73.46|73.98|73.48|73.96|73.46|5
1736787190000|2025-01-13 16:53:10|74.27|73.77|74.26|73.76|74.28|73.78|74.17|73.67|12
1736800150000|2025-01-13 20:29:10|73.95|73.45|73.95|73.45|73.98|73.48|73.95|73.45|9
1736787200000|2025-01-13 16:53:20|74.23|73.73|74.17|73.67|74.23|73.73|74.15|73.65|11
1736800160000|2025-01-13 20:29:20|73.96|73.46|73.97|73.47|73.97|73.47|73.95|73.45|4
1736787220000|2025-01-13 16:53:40|74.13|73.63|74.16|73.66|74.16|73.66|74.13|73.63|2
1736800170000|2025-01-13 20:29:30|73.99|73.49|74.01|73.51|74.01|73.51|73.99|73.49|4
1736787230000|2025-01-13 16:53:50|74.12|73.62|74.12|73.62|74.12|73.62|74.12|73.62|1
1736800180000|2025-01-13 20:29:40|74.02|73.52|74.03|73.53|74.04|73.54|74|73.5|13
1736787240000|2025-01-13 16:54:00|74.16|73.66|74.14|73.64|74.18|73.68|74.12|73.62|11
1736800190000|2025-01-13 20:29:50|74.04|73.54|74.05|73.55|74.05|73.55|74.04|73.54|4
1736787250000|2025-01-13 16:54:10|74.18|73.68|74.12|73.62|74.18|73.68|74.03|73.53|7
1736787260000|2025-01-13 16:54:20|74.13|73.63|74.16|73.66|74.16|73.66|74.13|73.63|2
1736800200000|2025-01-13 20:30:00|74.04|73.54|74.09|73.59|74.09|73.59|74.03|73.53|7
1736787270000|2025-01-13 16:54:30|74.14|73.64|74.14|73.64|74.14|73.64|74.12|73.62|11
1736800210000|2025-01-13 20:30:10|74.1|73.6|74.22|73.72|74.23|73.73|74.1|73.6|8
1736787290000|2025-01-13 16:54:50|74.09|73.59|74.12|73.62|74.12|73.62|74.08|73.58|6
1736800220000|2025-01-13 20:30:20|74.23|73.73|74.2|73.7|74.24|73.74|74.2|73.7|8
1736787300000|2025-01-13 16:55:00|74.14|73.64|74.16|73.66|74.16|73.66|74.13|73.63|4
1736800230000|2025-01-13 20:30:30|74.16|73.66|74.2|73.7|74.2|73.7|74.15|73.65|10
1736787310000|2025-01-13 16:55:10|74.15|73.65|74.16|73.66|74.17|73.67|74.11|73.61|6
1736800240000|2025-01-13 20:30:40|74.22|73.72|74.23|73.73|74.23|73.73|74.21|73.71|5
1736787320000|2025-01-13 16:55:20|74.12|73.62|74.07|73.57|74.12|73.62|74.07|73.57|3
1736800250000|2025-01-13 20:30:50|74.24|73.74|74.23|73.73|74.24|73.74|74.23|73.73|2
1736787330000|2025-01-13 16:55:30|74.09|73.59|74.11|73.61|74.12|73.62|74.07|73.57|10
1736800260000|2025-01-13 20:31:00|74.24|73.74|74.21|73.71|74.24|73.74|74.21|73.71|4
1736787340000|2025-01-13 16:55:40|74.08|73.58|74.04|73.54|74.1|73.6|74.03|73.53|8
1736800270000|2025-01-13 20:31:10|74.22|73.72|74.25|73.75|74.25|73.75|74.22|73.72|6
1736787350000|2025-01-13 16:55:50|74.08|73.58|74.08|73.58|74.08|73.58|74.08|73.58|1
1736800280000|2025-01-13 20:31:20|74.26|73.76|74.22|73.72|74.27|73.77|74.22|73.72|11
1736787360000|2025-01-13 16:56:00|74.09|73.59|74.12|73.62|74.13|73.63|74.09|73.59|4
1736800290000|2025-01-13 20:31:30|74.21|73.71|74.21|73.71|74.22|73.72|74.19|73.69|7
1736787370000|2025-01-13 16:56:10|74.1|73.6|74.12|73.62|74.12|73.62|74.1|73.6|2
1736800300000|2025-01-13 20:31:40|74.2|73.7|74.25|73.75|74.25|73.75|74.2|73.7|8
1736787380000|2025-01-13 16:56:20|74.1|73.6|74.08|73.58|74.1|73.6|74.08|73.58|5
1736800310000|2025-01-13 20:31:50|74.24|73.74|74.21|73.71|74.24|73.74|74.21|73.71|4
1736787400000|2025-01-13 16:56:40|74.03|73.53|74.03|73.53|74.03|73.53|74.03|73.53|1
1736800320000|2025-01-13 20:32:00|74.22|73.72|74.24|73.74|74.25|73.75|74.22|73.72|5
1736787410000|2025-01-13 16:56:50|73.98|73.48|74.02|73.52|74.05|73.55|73.98|73.48|8
1736800330000|2025-01-13 20:32:10|74.25|73.75|74.29|73.79|74.3|73.8|74.25|73.75|6
1736787420000|2025-01-13 16:57:00|74|73.5|74.01|73.51|74.01|73.51|73.98|73.48|3
1736800340000|2025-01-13 20:32:20|74.3|73.8|74.34|73.84|74.34|73.84|74.28|73.78|5
1736787430000|2025-01-13 16:57:10|74.02|73.52|73.96|73.46|74.03|73.53|73.96|73.46|9
1736800350000|2025-01-13 20:32:30|74.35|73.85|74.31|73.81|74.35|73.85|74.31|73.81|8
1736787440000|2025-01-13 16:57:20|73.95|73.45|73.98|73.48|73.99|73.49|73.95|73.45|6
1736800360000|2025-01-13 20:32:40|74.32|73.82|74.34|73.84|74.34|73.84|74.32|73.82|7
1736787450000|2025-01-13 16:57:30|73.99|73.49|73.99|73.49|73.99|73.49|73.97|73.47|6
1736800370000|2025-01-13 20:32:50|74.33|73.83|74.31|73.81|74.33|73.83|74.31|73.81|3
1736787460000|2025-01-13 16:57:40|74.02|73.52|74.01|73.51|74.02|73.52|74.01|73.51|2
1736800380000|2025-01-13 20:33:00|74.32|73.82|74.34|73.84|74.34|73.84|74.32|73.82|9
1736787470000|2025-01-13 16:57:50|74.02|73.52|73.97|73.47|74.04|73.54|73.97|73.47|11
1736800390000|2025-01-13 20:33:10|74.33|73.83|74.32|73.82|74.34|73.84|74.32|73.82|6
1736787480000|2025-01-13 16:58:00|74.01|73.51|74.01|73.51|74.02|73.52|73.97|73.47|5
1736800400000|2025-01-13 20:33:20|74.33|73.83|74.35|73.85|74.35|73.85|74.33|73.83|3
1736787490000|2025-01-13 16:58:10|73.96|73.46|73.95|73.45|73.96|73.46|73.93|73.43|6
1736800410000|2025-01-13 20:33:30|74.38|73.88|74.38|73.88|74.38|73.88|74.34|73.84|7
1736787500000|2025-01-13 16:58:20|73.92|73.42|73.88|73.38|73.92|73.42|73.87|73.37|6
1736800420000|2025-01-13 20:33:40|74.39|73.89|74.38|73.88|74.39|73.89|74.37|73.87|3
1736787510000|2025-01-13 16:58:30|73.91|73.41|73.86|73.36|73.93|73.43|73.85|73.35|10
1736800430000|2025-01-13 20:33:50|74.39|73.89|74.39|73.89|74.39|73.89|74.39|73.89|1
1736787520000|2025-01-13 16:58:40|73.85|73.35|73.87|73.37|73.88|73.38|73.83|73.33|13
1736800440000|2025-01-13 20:34:00|74.38|73.88|74.36|73.86|74.38|73.88|74.36|73.86|6
1736787530000|2025-01-13 16:58:50|73.82|73.32|73.83|73.33|73.84|73.34|73.78|73.28|13
1736800450000|2025-01-13 20:34:10|74.37|73.87|74.42|73.92|74.42|73.92|74.37|73.87|10
1736787540000|2025-01-13 16:59:00|73.8|73.3|73.84|73.34|73.84|73.34|73.8|73.3|5
1736800460000|2025-01-13 20:34:20|74.41|73.91|74.44|73.94|74.44|73.94|74.41|73.91|4
1736787550000|2025-01-13 16:59:10|73.86|73.36|73.84|73.34|73.86|73.36|73.79|73.29|6
1736800480000|2025-01-13 20:34:40|74.45|73.95|74.53|74.03|74.53|74.03|74.45|73.95|9
1736787560000|2025-01-13 16:59:20|73.79|73.29|73.78|73.28|73.81|73.31|73.77|73.27|8
1736800490000|2025-01-13 20:34:50|74.54|74.04|74.57|74.07|74.58|74.08|74.54|74.04|11
1736787570000|2025-01-13 16:59:30|73.79|73.29|73.82|73.32|73.82|73.32|73.79|73.29|6
1736800500000|2025-01-13 20:35:00|74.56|74.06|74.59|74.09|74.59|74.09|74.54|74.04|10
1736787580000|2025-01-13 16:59:40|73.79|73.29|73.82|73.32|73.82|73.32|73.79|73.29|2
1736800510000|2025-01-13 20:35:10|74.58|74.08|74.58|74.08|74.59|74.09|74.58|74.08|3
1736787590000|2025-01-13 16:59:50|73.83|73.33|73.83|73.33|73.83|73.33|73.8|73.3|6
1736800520000|2025-01-13 20:35:20|74.59|74.09|74.62|74.12|74.63|74.13|74.59|74.09|6
1736787600000|2025-01-13 17:00:00|73.78|73.28|73.78|73.28|73.8|73.3|73.73|73.23|11
1736800530000|2025-01-13 20:35:30|74.61|74.11|74.62|74.12|74.62|74.12|74.61|74.11|2
1736787610000|2025-01-13 17:00:10|73.74|73.24|73.72|73.22|73.74|73.24|73.7|73.2|5
1736800540000|2025-01-13 20:35:40|74.63|74.13|74.61|74.11|74.63|74.13|74.61|74.11|5
1736787620000|2025-01-13 17:00:20|73.71|73.21|73.75|73.25|73.76|73.26|73.71|73.21|8
1736800550000|2025-01-13 20:35:50|74.62|74.12|74.63|74.13|74.63|74.13|74.62|74.12|2
1736787630000|2025-01-13 17:00:30|73.73|73.23|73.73|73.23|73.75|73.25|73.7|73.2|6
1736800560000|2025-01-13 20:36:00|74.62|74.12|74.63|74.13|74.63|74.13|74.62|74.12|2
1736787650000|2025-01-13 17:00:50|73.74|73.24|73.82|73.32|73.82|73.32|73.74|73.24|8
1736800600000|2025-01-13 20:36:40|74.66|74.16|74.7|74.2|74.7|74.2|74.66|74.16|3
1736787660000|2025-01-13 17:01:00|73.83|73.33|73.95|73.45|73.95|73.45|73.83|73.33|7
1736800610000|2025-01-13 20:36:50|74.73|74.23|74.76|74.26|74.76|74.26|74.73|74.23|4
1736787670000|2025-01-13 17:01:10|73.96|73.46|74.02|73.52|74.02|73.52|73.96|73.46|14
1736800620000|2025-01-13 20:37:00|74.75|74.25|74.75|74.25|74.78|74.28|74.74|74.24|9
1736787680000|2025-01-13 17:01:20|74.01|73.51|73.95|73.45|74.05|73.55|73.93|73.43|8
1736800630000|2025-01-13 20:37:10|74.74|74.24|74.74|74.24|74.74|74.24|74.74|74.24|1
1736787690000|2025-01-13 17:01:30|74|73.5|73.99|73.49|74.04|73.54|73.95|73.45|7
1736800640000|2025-01-13 20:37:20|74.73|74.23|74.71|74.21|74.73|74.23|74.7|74.2|8
1736787700000|2025-01-13 17:01:40|73.95|73.45|73.96|73.46|73.99|73.49|73.93|73.43|9
1736800650000|2025-01-13 20:37:30|74.7|74.2|74.79|74.29|74.79|74.29|74.7|74.2|10
1736787710000|2025-01-13 17:01:50|73.91|73.41|73.88|73.38|73.91|73.41|73.84|73.34|6
1736800670000|2025-01-13 20:37:50|74.8|74.3|74.81|74.31|74.81|74.31|74.8|74.3|2
1736787720000|2025-01-13 17:02:00|73.83|73.33|73.81|73.31|73.83|73.33|73.76|73.26|14
1736800680000|2025-01-13 20:38:00|74.8|74.3|74.91|74.41|74.91|74.41|74.8|74.3|8
1736787730000|2025-01-13 17:02:10|73.8|73.3|73.86|73.36|73.86|73.36|73.77|73.27|12
1736800690000|2025-01-13 20:38:10|74.9|74.4|74.94|74.44|74.94|74.44|74.9|74.4|6
1736787740000|2025-01-13 17:02:20|73.89|73.39|73.83|73.33|73.94|73.44|73.83|73.33|19
1736800700000|2025-01-13 20:38:20|74.93|74.43|74.95|74.45|74.95|74.45|74.92|74.42|5
1736787750000|2025-01-13 17:02:30|73.81|73.31|73.83|73.33|73.84|73.34|73.79|73.29|12
1736800710000|2025-01-13 20:38:30|74.97|74.47|74.98|74.48|74.99|74.49|74.95|74.45|5
1736787760000|2025-01-13 17:02:40|73.84|73.34|73.86|73.36|73.93|73.43|73.84|73.34|13
1736800720000|2025-01-13 20:38:40|74.97|74.47|74.95|74.45|74.97|74.47|74.95|74.45|3
1736787770000|2025-01-13 17:02:50|73.88|73.38|73.98|73.48|73.98|73.48|73.88|73.38|13
1736800730000|2025-01-13 20:38:50|74.94|74.44|74.93|74.43|74.94|74.44|74.93|74.43|2
1736787780000|2025-01-13 17:03:00|73.99|73.49|73.97|73.47|74.01|73.51|73.97|73.47|8
1736800740000|2025-01-13 20:39:00|74.92|74.42|74.89|74.39|74.94|74.44|74.89|74.39|10
1736787790000|2025-01-13 17:03:10|73.96|73.46|73.99|73.49|74.01|73.51|73.96|73.46|10
1736800750000|2025-01-13 20:39:10|74.82|74.32|74.79|74.29|74.82|74.32|74.78|74.28|10
1736787800000|2025-01-13 17:03:20|74|73.5|73.93|73.43|74.01|73.51|73.93|73.43|12
1736800760000|2025-01-13 20:39:20|74.78|74.28|74.72|74.22|74.78|74.28|74.72|74.22|7
1736787810000|2025-01-13 17:03:30|73.92|73.42|73.89|73.39|73.92|73.42|73.84|73.34|16
1736800770000|2025-01-13 20:39:30|74.67|74.17|74.72|74.22|74.72|74.22|74.67|74.17|6
1736787820000|2025-01-13 17:03:40|73.9|73.4|73.95|73.45|73.96|73.46|73.9|73.4|17
1736800780000|2025-01-13 20:39:40|74.71|74.21|74.69|74.19|74.72|74.22|74.69|74.19|3
1736787830000|2025-01-13 17:03:50|73.94|73.44|73.89|73.39|73.95|73.45|73.89|73.39|13
1736800790000|2025-01-13 20:39:50|74.68|74.18|74.67|74.17|74.69|74.19|74.67|74.17|7
1736787840000|2025-01-13 17:04:00|73.88|73.38|73.92|73.42|73.92|73.42|73.87|73.37|11
1736800800000|2025-01-13 20:40:00|74.68|74.18|74.68|74.18|74.72|74.22|74.68|74.18|8
1736787850000|2025-01-13 17:04:10|73.93|73.43|73.97|73.47|73.99|73.49|73.92|73.42|15
1736800810000|2025-01-13 20:40:10|74.69|74.19|74.67|74.17|74.7|74.2|74.67|74.17|7
1736787860000|2025-01-13 17:04:20|73.96|73.46|73.89|73.39|73.99|73.49|73.89|73.39|12
1736800820000|2025-01-13 20:40:20|74.68|74.18|74.71|74.21|74.73|74.23|74.68|74.18|13
1736787870000|2025-01-13 17:04:30|73.88|73.38|73.84|73.34|73.88|73.38|73.83|73.33|8
1736800830000|2025-01-13 20:40:30|74.72|74.22|74.79|74.29|74.79|74.29|74.72|74.22|9
1736787880000|2025-01-13 17:04:40|73.85|73.35|73.86|73.36|73.89|73.39|73.85|73.35|4
1736800840000|2025-01-13 20:40:40|74.78|74.28|74.84|74.34|74.84|74.34|74.78|74.28|9
1736787890000|2025-01-13 17:04:50|73.85|73.35|73.86|73.36|73.89|73.39|73.85|73.35|15
1736800850000|2025-01-13 20:40:50|74.83|74.33|74.84|74.34|74.84|74.34|74.83|74.33|2
1736800860000|2025-01-13 20:41:00|74.85|74.35|74.93|74.43|74.93|74.43|74.85|74.35|13
1736787900000|2025-01-13 17:05:00|73.87|73.37|73.79|73.29|73.87|73.37|73.79|73.29|9
1736800870000|2025-01-13 20:41:10|74.94|74.44|74.95|74.45|74.96|74.46|74.93|74.43|6
1736787910000|2025-01-13 17:05:10|73.76|73.26|73.74|73.24|73.76|73.26|73.74|73.24|3
1736800880000|2025-01-13 20:41:20|74.94|74.44|74.95|74.45|74.95|74.45|74.94|74.44|4
1736787920000|2025-01-13 17:05:20|73.71|73.21|73.79|73.29|73.79|73.29|73.71|73.21|9
1736800890000|2025-01-13 20:41:30|74.94|74.44|74.95|74.45|74.95|74.45|74.94|74.44|2
1736787930000|2025-01-13 17:05:30|73.8|73.3|73.73|73.23|73.8|73.3|73.73|73.23|7
1736800900000|2025-01-13 20:41:40|74.94|74.44|74.93|74.43|74.94|74.44|74.93|74.43|2
1736787940000|2025-01-13 17:05:40|73.74|73.24|73.73|73.23|73.74|73.24|73.73|73.23|2
1736800910000|2025-01-13 20:41:50|74.94|74.44|74.95|74.45|74.95|74.45|74.94|74.44|2
1736787950000|2025-01-13 17:05:50|73.72|73.22|73.78|73.28|73.78|73.28|73.7|73.2|12
1736800920000|2025-01-13 20:42:00|74.97|74.47|75.02|74.52|75.04|74.54|74.97|74.47|7
1736787960000|2025-01-13 17:06:00|73.79|73.29|73.81|73.31|73.81|73.31|73.79|73.29|5
1736800930000|2025-01-13 20:42:10|75.03|74.53|75.04|74.54|75.05|74.55|75.02|74.52|6
1736787970000|2025-01-13 17:06:10|73.82|73.32|73.71|73.21|73.82|73.32|73.71|73.21|15
1736800940000|2025-01-13 20:42:20|75.05|74.55|75.05|74.55|75.05|74.55|75.05|74.55|1
1736787980000|2025-01-13 17:06:20|73.7|73.2|73.62|73.12|73.71|73.21|73.62|73.12|16
1736800950000|2025-01-13 20:42:30|75.07|74.57|75.11|74.61|75.11|74.61|75.07|74.57|4
1736787990000|2025-01-13 17:06:30|73.63|73.13|73.69|73.19|73.69|73.19|73.63|73.13|10
1736800960000|2025-01-13 20:42:40|75.1|74.6|75.07|74.57|75.1|74.6|75.06|74.56|6
1736788000000|2025-01-13 17:06:40|73.68|73.18|73.62|73.12|73.68|73.18|73.62|73.12|9
1736800970000|2025-01-13 20:42:50|75.1|74.6|75.11|74.61|75.11|74.61|75.1|74.6|2
1736788010000|2025-01-13 17:06:50|73.61|73.11|73.6|73.1|73.64|73.14|73.6|73.1|4
1736800980000|2025-01-13 20:43:00|75.12|74.62|75.1|74.6|75.12|74.62|75.08|74.58|8
1736788020000|2025-01-13 17:07:00|73.58|73.08|73.56|73.06|73.6|73.1|73.55|73.05|10
1736800990000|2025-01-13 20:43:10|75.11|74.61|75.11|74.61|75.11|74.61|75.11|74.61|1
1736788030000|2025-01-13 17:07:10|73.55|73.05|73.52|73.02|73.58|73.08|73.52|73.02|11
1736801000000|2025-01-13 20:43:20|75.12|74.62|75.15|74.65|75.15|74.65|75.12|74.62|6
1736788040000|2025-01-13 17:07:20|73.53|73.03|73.59|73.09|73.6|73.1|73.53|73.03|11
1736801010000|2025-01-13 20:43:30|75.14|74.64|75.11|74.61|75.14|74.64|75.11|74.61|4
1736788050000|2025-01-13 17:07:30|73.6|73.1|73.67|73.17|73.68|73.18|73.59|73.09|11
1736801020000|2025-01-13 20:43:40|75.12|74.62|75.17|74.67|75.17|74.67|75.12|74.62|8
1736788060000|2025-01-13 17:07:40|73.64|73.14|73.61|73.11|73.65|73.15|73.6|73.1|9
1736801030000|2025-01-13 20:43:50|75.16|74.66|75.14|74.64|75.16|74.66|75.14|74.64|5
1736788070000|2025-01-13 17:07:50|73.62|73.12|73.7|73.2|73.7|73.2|73.61|73.11|12
1736801040000|2025-01-13 20:44:00|75.15|74.65|75.15|74.65|75.16|74.66|75.15|74.65|5
1736788080000|2025-01-13 17:08:00|73.68|73.18|73.71|73.21|73.72|73.22|73.68|73.18|11
1736801050000|2025-01-13 20:44:10|75.14|74.64|75.13|74.63|75.16|74.66|75.13|74.63|8
1736788090000|2025-01-13 17:08:10|73.72|73.22|73.81|73.31|73.83|73.33|73.72|73.22|12
1736801060000|2025-01-13 20:44:20|75.14|74.64|75.14|74.64|75.14|74.64|75.14|74.64|1
1736788100000|2025-01-13 17:08:20|73.82|73.32|73.94|73.44|73.94|73.44|73.82|73.32|10
1736801070000|2025-01-13 20:44:30|75.13|74.63|75.14|74.64|75.15|74.65|75.13|74.63|4
1736788110000|2025-01-13 17:08:30|73.93|73.43|73.86|73.36|73.93|73.43|73.83|73.33|9
1736801080000|2025-01-13 20:44:40|75.15|74.65|75.21|74.71|75.21|74.71|75.14|74.64|7
1736788120000|2025-01-13 17:08:40|73.87|73.37|73.88|73.38|73.91|73.41|73.85|73.35|8
1736801090000|2025-01-13 20:44:50|75.2|74.7|75.19|74.69|75.2|74.7|75.19|74.69|4
1736788130000|2025-01-13 17:08:50|73.84|73.34|73.84|73.34|73.84|73.34|73.84|73.34|1
1736801100000|2025-01-13 20:45:00|75.21|74.71|75.24|74.74|75.24|74.74|75.21|74.71|5
1736788140000|2025-01-13 17:09:00|73.89|73.39|73.9|73.4|73.9|73.4|73.83|73.33|9
1736801110000|2025-01-13 20:45:10|75.25|74.75|75.29|74.79|75.29|74.79|75.25|74.75|6
1736788150000|2025-01-13 17:09:10|73.91|73.41|73.96|73.46|73.96|73.46|73.91|73.41|7
1736801120000|2025-01-13 20:45:20|75.3|74.8|75.3|74.8|75.31|74.81|75.28|74.78|6
1736788160000|2025-01-13 17:09:20|73.97|73.47|74.03|73.53|74.03|73.53|73.97|73.47|5
1736801130000|2025-01-13 20:45:30|75.31|74.81|75.34|74.84|75.34|74.84|75.31|74.81|4
1736788170000|2025-01-13 17:09:30|74|73.5|74.01|73.51|74.01|73.51|73.97|73.47|6
1736801140000|2025-01-13 20:45:40|75.35|74.85|75.47|74.97|75.47|74.97|75.35|74.85|14
1736788180000|2025-01-13 17:09:40|74.02|73.52|74.1|73.6|74.1|73.6|74.02|73.52|5
1736801150000|2025-01-13 20:45:50|75.5|75|75.51|75.01|75.51|75.01|75.49|74.99|4
1736788190000|2025-01-13 17:09:50|74.08|73.58|74.11|73.61|74.11|73.61|74.06|73.56|8
1736801160000|2025-01-13 20:46:00|75.52|75.02|75.53|75.03|75.57|75.07|75.52|75.02|12
1736788200000|2025-01-13 17:10:00|74.1|73.6|74.12|73.62|74.12|73.62|74.09|73.59|7
1736801170000|2025-01-13 20:46:10|75.54|75.04|75.55|75.05|75.55|75.05|75.51|75.01|6
1736788210000|2025-01-13 17:10:10|74.1|73.6|74.07|73.57|74.16|73.66|74.05|73.55|11
1736801180000|2025-01-13 20:46:20|75.57|75.07|75.56|75.06|75.58|75.08|75.51|75.01|12
1736801190000|2025-01-13 20:46:30|75.55|75.05|75.51|75.01|75.55|75.05|75.51|75.01|12
1736801200000|2025-01-13 20:46:40|75.5|75|75.4|74.9|75.5|75|75.4|74.9|9
1736801210000|2025-01-13 20:46:50|75.37|74.87|75.42|74.92|75.44|74.94|75.37|74.87|11
1736801220000|2025-01-13 20:47:00|75.41|74.91|75.34|74.84|75.41|74.91|75.34|74.84|7
1736788230000|2025-01-13 17:10:30|74.09|73.59|74.12|73.62|74.12|73.62|74.09|73.59|5
1736801230000|2025-01-13 20:47:10|75.33|74.83|75.26|74.76|75.33|74.83|75.25|74.75|9
1736788240000|2025-01-13 17:10:40|74.13|73.63|74.1|73.6|74.13|73.63|74.07|73.57|11
1736801240000|2025-01-13 20:47:20|75.3|74.8|75.32|74.82|75.35|74.85|75.3|74.8|12
1736788250000|2025-01-13 17:10:50|74.13|73.63|74.21|73.71|74.22|73.72|74.13|73.63|11
1736801250000|2025-01-13 20:47:30|75.33|74.83|75.35|74.85|75.35|74.85|75.33|74.83|11
1736788260000|2025-01-13 17:11:00|74.19|73.69|74.23|73.73|74.23|73.73|74.16|73.66|6
1736801260000|2025-01-13 20:47:40|75.38|74.88|75.43|74.93|75.43|74.93|75.38|74.88|12
1736788270000|2025-01-13 17:11:10|74.21|73.71|74.19|73.69|74.21|73.71|74.16|73.66|5
1736801270000|2025-01-13 20:47:50|75.42|74.92|75.48|74.98|75.51|75.01|75.42|74.92|13
1736788280000|2025-01-13 17:11:20|74.14|73.64|74.13|73.63|74.14|73.64|74.1|73.6|9
1736801280000|2025-01-13 20:48:00|75.49|74.99|75.49|74.99|75.52|75.02|75.48|74.98|10
1736788290000|2025-01-13 17:11:30|74.12|73.62|74.16|73.66|74.18|73.68|74.12|73.62|12
1736801290000|2025-01-13 20:48:10|75.48|74.98|75.54|75.04|75.56|75.06|75.47|74.97|12
1736801300000|2025-01-13 20:48:20|75.55|75.05|75.6|75.1|75.6|75.1|75.54|75.04|5
1736788300000|2025-01-13 17:11:40|74.18|73.68|74.25|73.75|74.25|73.75|74.18|73.68|6
1736801310000|2025-01-13 20:48:30|75.59|75.09|75.55|75.05|75.59|75.09|75.55|75.05|6
1736801320000|2025-01-13 20:48:40|75.56|75.06|75.54|75.04|75.57|75.07|75.54|75.04|4
1736801330000|2025-01-13 20:48:50|75.53|75.03|75.54|75.04|75.55|75.05|75.52|75.02|5
1736801340000|2025-01-13 20:49:00|75.55|75.05|75.58|75.08|75.58|75.08|75.53|75.03|10
1736801370000|2025-01-13 20:49:30|75.63|75.13|75.66|75.16|75.67|75.17|75.63|75.13|3
1736801380000|2025-01-13 20:49:40|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1736801390000|2025-01-13 20:49:50|75.63|75.13|75.63|75.13|75.63|75.13|75.61|75.11|11
1736788320000|2025-01-13 17:12:00|74.27|73.77|74.29|73.79|74.33|73.83|74.26|73.76|9
1736801400000|2025-01-13 20:50:00|75.64|75.14|75.65|75.15|75.65|75.15|75.63|75.13|11
1736788330000|2025-01-13 17:12:10|74.31|73.81|74.26|73.76|74.31|73.81|74.26|73.76|8
1736801410000|2025-01-13 20:50:10|75.64|75.14|75.61|75.11|75.64|75.14|75.61|75.11|8
1736788350000|2025-01-13 17:12:30|74.18|73.68|74.18|73.68|74.22|73.72|74.15|73.65|10
1736801420000|2025-01-13 20:50:20|75.6|75.1|75.49|74.99|75.6|75.1|75.49|74.99|16
1736788370000|2025-01-13 17:12:50|74.13|73.63|74.08|73.58|74.13|73.63|74.08|73.58|3
1736801430000|2025-01-13 20:50:30|75.48|74.98|75.52|75.02|75.52|75.02|75.42|74.92|11
1736788390000|2025-01-13 17:13:10|74.03|73.53|74|73.5|74.03|73.53|74|73.5|3
1736801440000|2025-01-13 20:50:40|75.53|75.03|75.52|75.02|75.56|75.06|75.52|75.02|8
1736788400000|2025-01-13 17:13:20|74.03|73.53|74.01|73.51|74.03|73.53|73.96|73.46|4
1736801450000|2025-01-13 20:50:50|75.49|74.99|75.56|75.06|75.56|75.06|75.49|74.99|6
1736788410000|2025-01-13 17:13:30|73.98|73.48|73.9|73.4|73.98|73.48|73.85|73.35|15
1736801460000|2025-01-13 20:51:00|75.55|75.05|75.57|75.07|75.61|75.11|75.55|75.05|17
1736788420000|2025-01-13 17:13:40|73.92|73.42|73.92|73.42|73.93|73.43|73.89|73.39|7
1736801470000|2025-01-13 20:51:10|75.59|75.09|75.64|75.14|75.64|75.14|75.59|75.09|12
1736788430000|2025-01-13 17:13:50|73.93|73.43|73.92|73.42|73.93|73.43|73.92|73.42|4
1736801480000|2025-01-13 20:51:20|75.65|75.15|75.74|75.24|75.76|75.26|75.65|75.15|16
1736788440000|2025-01-13 17:14:00|73.93|73.43|73.98|73.48|74.04|73.54|73.93|73.43|14
1736801490000|2025-01-13 20:51:30|75.75|75.25|75.73|75.23|75.75|75.25|75.73|75.23|3
1736788450000|2025-01-13 17:14:10|74.01|73.51|74.03|73.53|74.03|73.53|74.01|73.51|2
1736801500000|2025-01-13 20:51:40|75.74|75.24|75.76|75.26|75.76|75.26|75.74|75.24|7
1736788460000|2025-01-13 17:14:20|74.04|73.54|74.04|73.54|74.04|73.54|74.03|73.53|11
1736801510000|2025-01-13 20:51:50|75.81|75.31|75.86|75.36|75.91|75.41|75.81|75.31|14
1736788470000|2025-01-13 17:14:30|74.05|73.55|74.07|73.57|74.07|73.57|74.05|73.55|2
1736801520000|2025-01-13 20:52:00|75.87|75.37|75.99|75.49|76.1|75.6|75.87|75.37|22
1736788480000|2025-01-13 17:14:40|74.05|73.55|73.99|73.49|74.05|73.55|73.99|73.49|2
1736801530000|2025-01-13 20:52:10|75.98|75.48|75.96|75.46|75.98|75.48|75.91|75.41|14
1736788490000|2025-01-13 17:14:50|74|73.5|74.03|73.53|74.04|73.54|74|73.5|8
1736801540000|2025-01-13 20:52:20|75.95|75.45|75.94|75.44|75.96|75.46|75.88|75.38|17
1736788500000|2025-01-13 17:15:00|74.02|73.52|73.91|73.41|74.05|73.55|73.91|73.41|14
1736801550000|2025-01-13 20:52:30|75.93|75.43|76|75.5|76.01|75.51|75.88|75.38|22
1736788510000|2025-01-13 17:15:10|73.92|73.42|73.98|73.48|74.01|73.51|73.92|73.42|14
1736801560000|2025-01-13 20:52:40|76.01|75.51|76.05|75.55|76.07|75.57|76.01|75.51|12
1736788520000|2025-01-13 17:15:20|73.99|73.49|74.01|73.51|74.01|73.51|73.95|73.45|17
1736801570000|2025-01-13 20:52:50|76.06|75.56|76.05|75.55|76.06|75.56|76.02|75.52|8
1736788530000|2025-01-13 17:15:30|74.03|73.53|74.05|73.55|74.05|73.55|74.01|73.51|3
1736801580000|2025-01-13 20:53:00|76.06|75.56|76.1|75.6|76.11|75.61|76.04|75.54|13
1736788540000|2025-01-13 17:15:40|74.09|73.59|74.08|73.58|74.12|73.62|74.05|73.55|5
1736801590000|2025-01-13 20:53:10|76.12|75.62|76.13|75.63|76.13|75.63|76.11|75.61|8
1736788550000|2025-01-13 17:15:50|74.03|73.53|74.03|73.53|74.05|73.55|74.01|73.51|8
1736801600000|2025-01-13 20:53:20|76.14|75.64|76.13|75.63|76.18|75.68|76.13|75.63|10
1736788560000|2025-01-13 17:16:00|74.02|73.52|73.99|73.49|74.04|73.54|73.99|73.49|15
1736801610000|2025-01-13 20:53:30|76.12|75.62|76.11|75.61|76.12|75.62|76.07|75.57|6
1736788570000|2025-01-13 17:16:10|74.02|73.52|74.06|73.56|74.06|73.56|74|73.5|6
1736801620000|2025-01-13 20:53:40|76.09|75.59|76.03|75.53|76.09|75.59|76.02|75.52|12
1736788590000|2025-01-13 17:16:30|74.05|73.55|74.06|73.56|74.06|73.56|74.05|73.55|2
1736801630000|2025-01-13 20:53:50|76.02|75.52|75.87|75.37|76.02|75.52|75.87|75.37|15
1736788600000|2025-01-13 17:16:40|74.08|73.58|74.15|73.65|74.16|73.66|74.08|73.58|8
1736801640000|2025-01-13 20:54:00|75.86|75.36|75.85|75.35|75.87|75.37|75.85|75.35|11
1736788610000|2025-01-13 17:16:50|74.17|73.67|74.2|73.7|74.2|73.7|74.17|73.67|3
1736801650000|2025-01-13 20:54:10|75.84|75.34|75.86|75.36|75.86|75.36|75.83|75.33|5
1736788620000|2025-01-13 17:17:00|74.21|73.71|74.23|73.73|74.23|73.73|74.15|73.65|13
1736801660000|2025-01-13 20:54:20|75.87|75.37|75.92|75.42|75.92|75.42|75.86|75.36|9
1736788630000|2025-01-13 17:17:10|74.24|73.74|74.26|73.76|74.27|73.77|74.24|73.74|6
1736801670000|2025-01-13 20:54:30|75.93|75.43|75.85|75.35|75.95|75.45|75.85|75.35|16
1736788650000|2025-01-13 17:17:30|74.27|73.77|74.32|73.82|74.32|73.82|74.27|73.77|6
1736801680000|2025-01-13 20:54:40|75.86|75.36|75.97|75.47|75.97|75.47|75.86|75.36|10
1736788660000|2025-01-13 17:17:40|74.31|73.81|74.31|73.81|74.31|73.81|74.3|73.8|5
1736801690000|2025-01-13 20:54:50|75.95|75.45|75.96|75.46|75.96|75.46|75.95|75.45|4
1736788680000|2025-01-13 17:18:00|74.3|73.8|74.26|73.76|74.3|73.8|74.26|73.76|4
1736801700000|2025-01-13 20:55:00|75.97|75.47|76.06|75.56|76.07|75.57|75.97|75.47|13
1736788690000|2025-01-13 17:18:10|74.25|73.75|74.17|73.67|74.26|73.76|74.17|73.67|6
1736801710000|2025-01-13 20:55:10|76.07|75.57|76.09|75.59|76.11|75.61|76.07|75.57|9
1736788700000|2025-01-13 17:18:20|74.16|73.66|74.16|73.66|74.19|73.69|74.15|73.65|7
1736801720000|2025-01-13 20:55:20|76.11|75.61|76.15|75.65|76.15|75.65|76.08|75.58|16
1736788710000|2025-01-13 17:18:30|74.15|73.65|74.14|73.64|74.15|73.65|74.12|73.62|5
1736801730000|2025-01-13 20:55:30|76.14|75.64|76.06|75.56|76.14|75.64|76.06|75.56|12
1736788720000|2025-01-13 17:18:40|74.11|73.61|74.07|73.57|74.11|73.61|74.07|73.57|4
1736801740000|2025-01-13 20:55:40|76.07|75.57|76.12|75.62|76.12|75.62|76.06|75.56|11
1736788730000|2025-01-13 17:18:50|74.08|73.58|74.09|73.59|74.09|73.59|74.05|73.55|6
1736801750000|2025-01-13 20:55:50|76.07|75.57|76.12|75.62|76.13|75.63|76.07|75.57|5
1736788740000|2025-01-13 17:19:00|74.1|73.6|74.19|73.69|74.2|73.7|74.1|73.6|12
1736801760000|2025-01-13 20:56:00|76.11|75.61|76.08|75.58|76.11|75.61|76.06|75.56|11
1736788750000|2025-01-13 17:19:10|74.2|73.7|74.21|73.71|74.22|73.72|74.15|73.65|12
1736801770000|2025-01-13 20:56:10|76.07|75.57|76.04|75.54|76.07|75.57|76.04|75.54|6
1736788760000|2025-01-13 17:19:20|74.22|73.72|74.23|73.73|74.24|73.74|74.18|73.68|6
1736801780000|2025-01-13 20:56:20|75.98|75.48|75.96|75.46|75.98|75.48|75.95|75.45|8
1736788770000|2025-01-13 17:19:30|74.22|73.72|74.32|73.82|74.33|73.83|74.22|73.72|8
1736801790000|2025-01-13 20:56:30|75.97|75.47|75.95|75.45|75.97|75.47|75.93|75.43|10
1736788780000|2025-01-13 17:19:40|74.31|73.81|74.29|73.79|74.32|73.82|74.25|73.75|5
1736801800000|2025-01-13 20:56:40|75.94|75.44|75.88|75.38|75.95|75.45|75.88|75.38|8
1736788800000|2025-01-13 17:20:00|74.32|73.82|74.28|73.78|74.34|73.84|74.25|73.75|6
1736801810000|2025-01-13 20:56:50|75.87|75.37|75.87|75.37|75.87|75.37|75.85|75.35|11
1736788810000|2025-01-13 17:20:10|74.19|73.69|74.17|73.67|74.21|73.71|74.17|73.67|7
1736801820000|2025-01-13 20:57:00|75.89|75.39|75.94|75.44|75.94|75.44|75.89|75.39|7
1736788820000|2025-01-13 17:20:20|74.16|73.66|74.16|73.66|74.16|73.66|74.16|73.66|1
1736801830000|2025-01-13 20:57:10|75.93|75.43|75.97|75.47|75.97|75.47|75.91|75.41|11
1736788830000|2025-01-13 17:20:30|74.17|73.67|74.26|73.76|74.26|73.76|74.17|73.67|5
1736801840000|2025-01-13 20:57:20|75.99|75.49|76.06|75.56|76.07|75.57|75.99|75.49|11
1736788840000|2025-01-13 17:20:40|74.21|73.71|74.2|73.7|74.21|73.71|74.16|73.66|3
1736801850000|2025-01-13 20:57:30|76.05|75.55|75.99|75.49|76.06|75.56|75.99|75.49|10
1736788850000|2025-01-13 17:20:50|74.16|73.66|74.16|73.66|74.16|73.66|74.15|73.65|3
1736801860000|2025-01-13 20:57:40|76|75.5|75.98|75.48|76|75.5|75.98|75.48|3
1736788870000|2025-01-13 17:21:10|74.18|73.68|74.18|73.68|74.21|73.71|74.18|73.68|4
1736801870000|2025-01-13 20:57:50|75.97|75.47|76.04|75.54|76.05|75.55|75.97|75.47|7
1736788880000|2025-01-13 17:21:20|74.13|73.63|74.06|73.56|74.13|73.63|74.06|73.56|6
1736801880000|2025-01-13 20:58:00|76.05|75.55|76.05|75.55|76.07|75.57|76.02|75.52|12
1736788890000|2025-01-13 17:21:30|74.09|73.59|74.17|73.67|74.17|73.67|74.09|73.59|4
1736801890000|2025-01-13 20:58:10|76.04|75.54|75.96|75.46|76.05|75.55|75.96|75.46|10
1736788900000|2025-01-13 17:21:40|74.18|73.68|74.24|73.74|74.24|73.74|74.18|73.68|5
1736801900000|2025-01-13 20:58:20|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|6
1736788910000|2025-01-13 17:21:50|74.23|73.73|74.2|73.7|74.23|73.73|74.15|73.65|4
1736801910000|2025-01-13 20:58:30|75.95|75.45|75.96|75.46|76.02|75.52|75.95|75.45|11
1736788920000|2025-01-13 17:22:00|74.15|73.65|74.13|73.63|74.15|73.65|74.11|73.61|6
1736801920000|2025-01-13 20:58:40|75.97|75.47|76.02|75.52|76.02|75.52|75.96|75.46|19
1736788930000|2025-01-13 17:22:10|74.12|73.62|74.08|73.58|74.12|73.62|74.06|73.56|6
1736801930000|2025-01-13 20:58:50|76.01|75.51|75.98|75.48|76.01|75.51|75.98|75.48|4
1736788940000|2025-01-13 17:22:20|74.02|73.52|74.03|73.53|74.03|73.53|73.96|73.46|8
1736801940000|2025-01-13 20:59:00|75.97|75.47|75.95|75.45|76.03|75.53|75.95|75.45|14
1736788950000|2025-01-13 17:22:30|74.02|73.52|74.04|73.54|74.04|73.54|74.02|73.52|9
1736801950000|2025-01-13 20:59:10|75.94|75.44|75.88|75.38|75.94|75.44|75.88|75.38|7
1736788960000|2025-01-13 17:22:40|74.05|73.55|74.1|73.6|74.1|73.6|74.05|73.55|11
1736801960000|2025-01-13 20:59:20|75.87|75.37|75.89|75.39|75.94|75.44|75.87|75.37|8
1736788970000|2025-01-13 17:22:50|74.12|73.62|74.16|73.66|74.16|73.66|74.12|73.62|4
1736801970000|2025-01-13 20:59:30|75.93|75.43|75.92|75.42|75.98|75.48|75.9|75.4|16
1736788980000|2025-01-13 17:23:00|74.17|73.67|74.2|73.7|74.22|73.72|74.17|73.67|8
1736801980000|2025-01-13 20:59:40|75.91|75.41|75.91|75.41|75.98|75.48|75.91|75.41|17
1736788990000|2025-01-13 17:23:10|74.21|73.71|74.21|73.71|74.25|73.75|74.16|73.66|13
1736801990000|2025-01-13 20:59:50|75.9|75.4|75.92|75.42|75.93|75.43|75.86|75.36|20
1736789000000|2025-01-13 17:23:20|74.17|73.67|74.23|73.73|74.23|73.73|74.17|73.67|12
1736802000000|2025-01-13 21:00:00|75.91|75.41|75.99|75.49|75.99|75.49|75.91|75.41|14
1736789010000|2025-01-13 17:23:30|74.24|73.74|74.26|73.76|74.26|73.76|74.24|73.74|2
1736802010000|2025-01-13 21:00:10|75.97|75.47|75.88|75.38|75.98|75.48|75.88|75.38|16
1736789020000|2025-01-13 17:23:40|74.2|73.7|74.19|73.69|74.2|73.7|74.16|73.66|3
1736802020000|2025-01-13 21:00:20|75.87|75.37|75.92|75.42|75.92|75.42|75.82|75.32|18
1736789030000|2025-01-13 17:23:50|74.13|73.63|74.2|73.7|74.22|73.72|74.12|73.62|8
1736802030000|2025-01-13 21:00:30|75.91|75.41|75.93|75.43|75.98|75.48|75.91|75.41|13
1736789040000|2025-01-13 17:24:00|74.21|73.71|74.23|73.73|74.23|73.73|74.2|73.7|4
1736802040000|2025-01-13 21:00:40|75.91|75.41|75.99|75.49|75.99|75.49|75.89|75.39|21
1736789050000|2025-01-13 17:24:10|74.21|73.71|74.23|73.73|74.23|73.73|74.16|73.66|7
1736802050000|2025-01-13 21:00:50|76.03|75.53|75.97|75.47|76.03|75.53|75.96|75.46|8
1736789060000|2025-01-13 17:24:20|74.21|73.71|74.19|73.69|74.21|73.71|74.15|73.65|4
1736802060000|2025-01-13 21:01:00|75.96|75.46|75.9|75.4|75.96|75.46|75.85|75.35|18
1736789080000|2025-01-13 17:24:40|74.13|73.63|74.1|73.6|74.13|73.63|74.06|73.56|5
1736802070000|2025-01-13 21:01:10|75.92|75.42|75.95|75.45|75.96|75.46|75.92|75.42|7
1736789090000|2025-01-13 17:24:50|74.11|73.61|74.1|73.6|74.11|73.61|74.1|73.6|2
1736802080000|2025-01-13 21:01:20|75.96|75.46|75.96|75.46|75.98|75.48|75.96|75.46|7
1736789100000|2025-01-13 17:25:00|74.11|73.61|74.14|73.64|74.14|73.64|74.11|73.61|5
1736802090000|2025-01-13 21:01:30|75.95|75.45|75.89|75.39|75.97|75.47|75.89|75.39|11
1736789120000|2025-01-13 17:25:20|74.12|73.62|74.13|73.63|74.14|73.64|74.08|73.58|6
1736802100000|2025-01-13 21:01:40|75.9|75.4|76.07|75.57|76.07|75.57|75.89|75.39|18
1736789130000|2025-01-13 17:25:30|74.15|73.65|74.15|73.65|74.15|73.65|74.15|73.65|1
1736802110000|2025-01-13 21:01:50|76.06|75.56|76.04|75.54|76.07|75.57|76.04|75.54|14
1736789140000|2025-01-13 17:25:40|74.18|73.68|74.23|73.73|74.23|73.73|74.18|73.68|5
1736802120000|2025-01-13 21:02:00|76|75.5|76.08|75.58|76.13|75.63|76|75.5|21
1736789150000|2025-01-13 17:25:50|74.22|73.72|74.23|73.73|74.23|73.73|74.22|73.72|4
1736802130000|2025-01-13 21:02:10|76.12|75.62|76.07|75.57|76.14|75.64|76.07|75.57|13
1736789160000|2025-01-13 17:26:00|74.22|73.72|74.15|73.65|74.23|73.73|74.12|73.62|9
1736802140000|2025-01-13 21:02:20|76.04|75.54|76.09|75.59|76.11|75.61|76.04|75.54|9
1736789180000|2025-01-13 17:26:20|74.17|73.67|74.21|73.71|74.21|73.71|74.17|73.67|2
1736802150000|2025-01-13 21:02:30|76.08|75.58|75.89|75.39|76.09|75.59|75.89|75.39|16
1736789190000|2025-01-13 17:26:30|74.23|73.73|74.25|73.75|74.25|73.75|74.23|73.73|2
1736802160000|2025-01-13 21:02:40|75.88|75.38|75.99|75.49|75.99|75.49|75.88|75.38|11
1736789200000|2025-01-13 17:26:40|74.22|73.72|74.18|73.68|74.22|73.72|74.15|73.65|3
1736802170000|2025-01-13 21:02:50|75.98|75.48|76.05|75.55|76.05|75.55|75.97|75.47|10
1736789210000|2025-01-13 17:26:50|74.23|73.73|74.23|73.73|74.23|73.73|74.23|73.73|1
1736802180000|2025-01-13 21:03:00|76.04|75.54|75.98|75.48|76.05|75.55|75.98|75.48|14
1736789220000|2025-01-13 17:27:00|74.21|73.71|74.22|73.72|74.23|73.73|74.2|73.7|7
1736802190000|2025-01-13 21:03:10|75.99|75.49|75.99|75.49|76.06|75.56|75.99|75.49|10
1736789230000|2025-01-13 17:27:10|74.23|73.73|74.28|73.78|74.28|73.78|74.22|73.72|12
1736802200000|2025-01-13 21:03:20|75.98|75.48|75.87|75.37|75.99|75.49|75.86|75.36|16
1736789240000|2025-01-13 17:27:20|74.27|73.77|74.34|73.84|74.34|73.84|74.27|73.77|11
1736802210000|2025-01-13 21:03:30|75.86|75.36|75.75|75.25|75.86|75.36|75.74|75.24|19
1736789250000|2025-01-13 17:27:30|74.35|73.85|74.39|73.89|74.41|73.91|74.34|73.84|10
1736802220000|2025-01-13 21:03:40|75.74|75.24|75.68|75.18|75.74|75.24|75.68|75.18|12
1736789260000|2025-01-13 17:27:40|74.38|73.88|74.37|73.87|74.4|73.9|74.36|73.86|10
1736802230000|2025-01-13 21:03:50|75.67|75.17|75.74|75.24|75.74|75.24|75.67|75.17|12
1736789270000|2025-01-13 17:27:50|74.35|73.85|74.35|73.85|74.35|73.85|74.32|73.82|10
1736802240000|2025-01-13 21:04:00|75.73|75.23|75.6|75.1|75.73|75.23|75.59|75.09|20
1736789280000|2025-01-13 17:28:00|74.32|73.82|74.22|73.72|74.32|73.82|74.22|73.72|13
1736802250000|2025-01-13 21:04:10|75.59|75.09|75.59|75.09|75.66|75.16|75.58|75.08|13
1736789290000|2025-01-13 17:28:10|74.2|73.7|74.19|73.69|74.21|73.71|74.19|73.69|8
1736802260000|2025-01-13 21:04:20|75.58|75.08|75.65|75.15|75.68|75.18|75.57|75.07|17
1736789300000|2025-01-13 17:28:20|74.2|73.7|74.23|73.73|74.23|73.73|74.19|73.69|12
1736802270000|2025-01-13 21:04:30|75.64|75.14|75.57|75.07|75.64|75.14|75.56|75.06|22
1736789310000|2025-01-13 17:28:30|74.21|73.71|74.3|73.8|74.3|73.8|74.19|73.69|18
1736802280000|2025-01-13 21:04:40|75.56|75.06|75.57|75.07|75.58|75.08|75.55|75.05|9
1736789320000|2025-01-13 17:28:40|74.29|73.79|74.31|73.81|74.31|73.81|74.29|73.79|3
1736802290000|2025-01-13 21:04:50|75.58|75.08|75.69|75.19|75.7|75.2|75.58|75.08|13
1736789330000|2025-01-13 17:28:50|74.32|73.82|74.34|73.84|74.34|73.84|74.32|73.82|3
1736802300000|2025-01-13 21:05:00|75.7|75.2|75.75|75.25|75.75|75.25|75.68|75.18|7
1736789340000|2025-01-13 17:29:00|74.35|73.85|74.35|73.85|74.4|73.9|74.34|73.84|9
1736802310000|2025-01-13 21:05:10|75.76|75.26|75.81|75.31|75.85|75.35|75.76|75.26|10
1736789350000|2025-01-13 17:29:10|74.36|73.86|74.42|73.92|74.42|73.92|74.36|73.86|5
1736802320000|2025-01-13 21:05:20|75.82|75.32|75.9|75.4|75.9|75.4|75.82|75.32|18
1736789360000|2025-01-13 17:29:20|74.43|73.93|74.45|73.95|74.45|73.95|74.42|73.92|8
1736802330000|2025-01-13 21:05:30|75.91|75.41|75.95|75.45|75.96|75.46|75.88|75.38|18
1736789380000|2025-01-13 17:29:40|74.44|73.94|74.39|73.89|74.44|73.94|74.38|73.88|6
1736802340000|2025-01-13 21:05:40|75.94|75.44|76|75.5|76|75.5|75.94|75.44|13
1736789390000|2025-01-13 17:29:50|74.38|73.88|74.33|73.83|74.38|73.88|74.32|73.82|7
1736802350000|2025-01-13 21:05:50|75.99|75.49|76.03|75.53|76.04|75.54|75.98|75.48|13
1736789400000|2025-01-13 17:30:00|74.31|73.81|74.2|73.7|74.31|73.81|74.2|73.7|10
1736802360000|2025-01-13 21:06:00|76.04|75.54|75.94|75.44|76.05|75.55|75.94|75.44|12
1736789410000|2025-01-13 17:30:10|74.22|73.72|74.15|73.65|74.22|73.72|74.15|73.65|10
1736802370000|2025-01-13 21:06:10|75.89|75.39|75.88|75.38|75.91|75.41|75.86|75.36|13
1736789420000|2025-01-13 17:30:20|74.14|73.64|74.1|73.6|74.14|73.64|74.1|73.6|11
1736802380000|2025-01-13 21:06:20|75.87|75.37|75.89|75.39|75.93|75.43|75.87|75.37|22
1736789430000|2025-01-13 17:30:30|74.11|73.61|74.13|73.63|74.15|73.65|74.11|73.61|16
1736802390000|2025-01-13 21:06:30|75.9|75.4|75.87|75.37|75.91|75.41|75.87|75.37|15
1736789440000|2025-01-13 17:30:40|74.12|73.62|74.13|73.63|74.15|73.65|74.11|73.61|12
1736802400000|2025-01-13 21:06:40|75.86|75.36|75.76|75.26|75.86|75.36|75.76|75.26|12
1736789450000|2025-01-13 17:30:50|74.15|73.65|74.17|73.67|74.17|73.67|74.14|73.64|6
1736802410000|2025-01-13 21:06:50|75.75|75.25|75.68|75.18|75.75|75.25|75.66|75.16|11
1736789460000|2025-01-13 17:31:00|74.13|73.63|74.15|73.65|74.15|73.65|74.09|73.59|14
1736802420000|2025-01-13 21:07:00|75.69|75.19|75.63|75.13|75.73|75.23|75.63|75.13|12
1736789470000|2025-01-13 17:31:10|74.14|73.64|74.14|73.64|74.14|73.64|74.11|73.61|4
1736802430000|2025-01-13 21:07:10|75.64|75.14|75.57|75.07|75.64|75.14|75.54|75.04|18
1736789480000|2025-01-13 17:31:20|74.15|73.65|74.16|73.66|74.2|73.7|74.15|73.65|8
1736802440000|2025-01-13 21:07:20|75.58|75.08|75.6|75.1|75.63|75.13|75.58|75.08|18
1736789490000|2025-01-13 17:31:30|74.18|73.68|74.13|73.63|74.18|73.68|74.13|73.63|13
1736802450000|2025-01-13 21:07:30|75.59|75.09|75.6|75.1|75.63|75.13|75.57|75.07|15
1736789500000|2025-01-13 17:31:40|74.12|73.62|74.2|73.7|74.2|73.7|74.12|73.62|10
1736802460000|2025-01-13 21:07:40|75.62|75.12|75.63|75.13|75.65|75.15|75.61|75.11|9
1736789510000|2025-01-13 17:31:50|74.21|73.71|74.21|73.71|74.22|73.72|74.2|73.7|5
1736802470000|2025-01-13 21:07:50|75.61|75.11|75.59|75.09|75.61|75.11|75.58|75.08|11
1736789520000|2025-01-13 17:32:00|74.2|73.7|74.14|73.64|74.2|73.7|74.13|73.63|18
1736802480000|2025-01-13 21:08:00|75.6|75.1|75.56|75.06|75.63|75.13|75.55|75.05|13
1736789530000|2025-01-13 17:32:10|74.13|73.63|74.15|73.65|74.15|73.65|74.13|73.63|3
1736802490000|2025-01-13 21:08:10|75.55|75.05|75.56|75.06|75.59|75.09|75.55|75.05|11
1736789540000|2025-01-13 17:32:20|74.13|73.63|74.2|73.7|74.2|73.7|74.12|73.62|11
1736802500000|2025-01-13 21:08:20|75.57|75.07|75.64|75.14|75.65|75.15|75.57|75.07|12
1736789550000|2025-01-13 17:32:30|74.21|73.71|74.21|73.71|74.22|73.72|74.2|73.7|5
1736802510000|2025-01-13 21:08:30|75.65|75.15|75.65|75.15|75.65|75.15|75.65|75.15|1
1736789560000|2025-01-13 17:32:40|74.2|73.7|74.14|73.64|74.2|73.7|74.14|73.64|7
1736802530000|2025-01-13 21:08:50|75.63|75.13|75.65|75.15|75.65|75.15|75.63|75.13|3
1736789570000|2025-01-13 17:32:50|74.15|73.65|74.12|73.62|74.15|73.65|74.11|73.61|7
1736802550000|2025-01-13 21:09:10|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1736789580000|2025-01-13 17:33:00|74.13|73.63|74.24|73.74|74.24|73.74|74.13|73.63|10
1736802570000|2025-01-13 21:09:30|75.72|75.22|75.82|75.32|75.82|75.32|75.72|75.22|4
1736789590000|2025-01-13 17:33:10|74.21|73.71|74.21|73.71|74.23|73.73|74.21|73.71|9
1736802580000|2025-01-13 21:09:40|75.81|75.31|75.77|75.27|75.83|75.33|75.77|75.27|12
1736789600000|2025-01-13 17:33:20|74.22|73.72|74.32|73.82|74.32|73.82|74.22|73.72|8
1736802590000|2025-01-13 21:09:50|75.76|75.26|75.67|75.17|75.76|75.26|75.67|75.17|8
1736789610000|2025-01-13 17:33:30|74.34|73.84|74.33|73.83|74.35|73.85|74.33|73.83|7
1736802600000|2025-01-13 21:10:00|75.66|75.16|75.65|75.15|75.67|75.17|75.65|75.15|10
1736789620000|2025-01-13 17:33:40|74.34|73.84|74.42|73.92|74.43|73.93|74.34|73.84|13
1736802610000|2025-01-13 21:10:10|75.66|75.16|75.62|75.12|75.66|75.16|75.62|75.12|5
1736789630000|2025-01-13 17:33:50|74.4|73.9|74.41|73.91|74.42|73.92|74.4|73.9|6
1736802620000|2025-01-13 21:10:20|75.61|75.11|75.74|75.24|75.74|75.24|75.61|75.11|10
1736802630000|2025-01-13 21:10:30|75.73|75.23|75.76|75.26|75.78|75.28|75.73|75.23|11
1736789640000|2025-01-13 17:34:00|74.42|73.92|74.44|73.94|74.44|73.94|74.42|73.92|8
1736802640000|2025-01-13 21:10:40|75.77|75.27|75.75|75.25|75.81|75.31|75.74|75.24|6
1736789650000|2025-01-13 17:34:10|74.45|73.95|74.51|74.01|74.51|74.01|74.44|73.94|18
1736802650000|2025-01-13 21:10:50|75.74|75.24|75.75|75.25|75.75|75.25|75.74|75.24|4
1736789660000|2025-01-13 17:34:20|74.5|74|74.4|73.9|74.5|74|74.4|73.9|15
1736802660000|2025-01-13 21:11:00|75.76|75.26|75.75|75.25|75.78|75.28|75.74|75.24|10
1736789670000|2025-01-13 17:34:30|74.41|73.91|74.32|73.82|74.41|73.91|74.32|73.82|11
1736802670000|2025-01-13 21:11:10|75.74|75.24|75.62|75.12|75.74|75.24|75.62|75.12|11
1736789680000|2025-01-13 17:34:40|74.31|73.81|74.39|73.89|74.39|73.89|74.31|73.81|10
1736802680000|2025-01-13 21:11:20|75.63|75.13|75.75|75.25|75.76|75.26|75.63|75.13|13
1736789690000|2025-01-13 17:34:50|74.4|73.9|74.43|73.93|74.43|73.93|74.4|73.9|6
1736802690000|2025-01-13 21:11:30|75.76|75.26|75.71|75.21|75.76|75.26|75.67|75.17|19
1736802700000|2025-01-13 21:11:40|75.7|75.2|75.72|75.22|75.72|75.22|75.69|75.19|7
1736789700000|2025-01-13 17:35:00|74.42|73.92|74.46|73.96|74.49|73.99|74.42|73.92|16
1736802710000|2025-01-13 21:11:50|75.71|75.21|75.65|75.15|75.71|75.21|75.65|75.15|5
1736789710000|2025-01-13 17:35:10|74.47|73.97|74.42|73.92|74.48|73.98|74.42|73.92|16
1736802720000|2025-01-13 21:12:00|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1736789720000|2025-01-13 17:35:20|74.4|73.9|74.4|73.9|74.41|73.91|74.38|73.88|12
1736802730000|2025-01-13 21:12:10|75.64|75.14|75.64|75.14|75.66|75.16|75.64|75.14|9
1736789730000|2025-01-13 17:35:30|74.41|73.91|74.41|73.91|74.41|73.91|74.38|73.88|14
1736802740000|2025-01-13 21:12:20|75.65|75.15|75.64|75.14|75.65|75.15|75.64|75.14|2
1736789740000|2025-01-13 17:35:40|74.44|73.94|74.38|73.88|74.44|73.94|74.38|73.88|7
1736802750000|2025-01-13 21:12:30|75.58|75.08|75.54|75.04|75.58|75.08|75.54|75.04|4
1736789750000|2025-01-13 17:35:50|74.39|73.89|74.34|73.84|74.41|73.91|74.34|73.84|16
1736802760000|2025-01-13 21:12:40|75.55|75.05|75.6|75.1|75.6|75.1|75.55|75.05|11
1736789760000|2025-01-13 17:36:00|74.35|73.85|74.35|73.85|74.4|73.9|74.33|73.83|18
1736802770000|2025-01-13 21:12:50|75.62|75.12|75.74|75.24|75.74|75.24|75.61|75.11|11
1736789770000|2025-01-13 17:36:10|74.36|73.86|74.37|73.87|74.41|73.91|74.34|73.84|16
1736802790000|2025-01-13 21:13:10|75.75|75.25|75.75|75.25|75.75|75.25|75.75|75.25|1
1736789780000|2025-01-13 17:36:20|74.38|73.88|74.4|73.9|74.42|73.92|74.38|73.88|9
1736802800000|2025-01-13 21:13:20|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|6
1736789790000|2025-01-13 17:36:30|74.39|73.89|74.4|73.9|74.4|73.9|74.36|73.86|8
1736802810000|2025-01-13 21:13:30|75.71|75.21|75.65|75.15|75.71|75.21|75.65|75.15|4
1736789800000|2025-01-13 17:36:40|74.39|73.89|74.37|73.87|74.42|73.92|74.34|73.84|14
1736802820000|2025-01-13 21:13:40|75.66|75.16|75.66|75.16|75.67|75.17|75.65|75.15|5
1736789810000|2025-01-13 17:36:50|74.35|73.85|74.36|73.86|74.38|73.88|74.35|73.85|11
1736802830000|2025-01-13 21:13:50|75.67|75.17|75.71|75.21|75.71|75.21|75.67|75.17|6
1736789820000|2025-01-13 17:37:00|74.35|73.85|74.41|73.91|74.43|73.93|74.35|73.85|15
1736802840000|2025-01-13 21:14:00|75.72|75.22|75.75|75.25|75.75|75.25|75.71|75.21|5
1736789830000|2025-01-13 17:37:10|74.4|73.9|74.41|73.91|74.41|73.91|74.36|73.86|11
1736802870000|2025-01-13 21:14:30|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1736789840000|2025-01-13 17:37:20|74.4|73.9|74.36|73.86|74.41|73.91|74.35|73.85|9
1736802880000|2025-01-13 21:14:40|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|9
1736789850000|2025-01-13 17:37:30|74.35|73.85|74.32|73.82|74.42|73.92|74.31|73.81|18
1736802890000|2025-01-13 21:14:50|75.71|75.21|75.75|75.25|75.75|75.25|75.71|75.21|6
1736789860000|2025-01-13 17:37:40|74.31|73.81|74.25|73.75|74.31|73.81|74.25|73.75|9
1736789870000|2025-01-13 17:37:50|74.26|73.76|74.2|73.7|74.26|73.76|74.19|73.69|9
1736802900000|2025-01-13 21:15:00|75.73|75.23|75.69|75.19|75.74|75.24|75.68|75.18|13
1736789880000|2025-01-13 17:38:00|74.19|73.69|74.16|73.66|74.2|73.7|74.15|73.65|13
1736802910000|2025-01-13 21:15:10|75.68|75.18|75.61|75.11|75.68|75.18|75.61|75.11|7
1736789890000|2025-01-13 17:38:10|74.17|73.67|74.21|73.71|74.21|73.71|74.16|73.66|10
1736802920000|2025-01-13 21:15:20|75.62|75.12|75.59|75.09|75.63|75.13|75.59|75.09|9
1736802930000|2025-01-13 21:15:30|75.61|75.11|75.6|75.1|75.62|75.12|75.57|75.07|14
1736789900000|2025-01-13 17:38:20|74.2|73.7|74.25|73.75|74.25|73.75|74.19|73.69|14
1736802940000|2025-01-13 21:15:40|75.61|75.11|75.7|75.2|75.7|75.2|75.61|75.11|15
1736789910000|2025-01-13 17:38:30|74.26|73.76|74.23|73.73|74.26|73.76|74.21|73.71|14
1736802950000|2025-01-13 21:15:50|75.71|75.21|75.72|75.22|75.73|75.23|75.7|75.2|12
1736789920000|2025-01-13 17:38:40|74.22|73.72|74.23|73.73|74.23|73.73|74.22|73.72|2
1736802960000|2025-01-13 21:16:00|75.73|75.23|75.75|75.25|75.75|75.25|75.72|75.22|9
1736789930000|2025-01-13 17:38:50|74.22|73.72|74.15|73.65|74.23|73.73|74.15|73.65|8
1736802980000|2025-01-13 21:16:20|75.81|75.31|75.85|75.35|75.85|75.35|75.81|75.31|6
1736789940000|2025-01-13 17:39:00|74.13|73.63|74.05|73.55|74.13|73.63|74.05|73.55|13
1736802990000|2025-01-13 21:16:30|75.86|75.36|75.86|75.36|75.88|75.38|75.86|75.36|7
1736789950000|2025-01-13 17:39:10|74.06|73.56|74.03|73.53|74.06|73.56|74.03|73.53|7
1736803000000|2025-01-13 21:16:40|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|6
1736789960000|2025-01-13 17:39:20|74.04|73.54|74.03|73.53|74.06|73.56|74.03|73.53|5
1736803010000|2025-01-13 21:16:50|75.81|75.31|75.65|75.15|75.81|75.31|75.65|75.15|14
1736789970000|2025-01-13 17:39:30|74|73.5|73.94|73.44|74|73.5|73.94|73.44|5
1736803020000|2025-01-13 21:17:00|75.66|75.16|75.73|75.23|75.75|75.25|75.66|75.16|6
1736789980000|2025-01-13 17:39:40|73.93|73.43|73.96|73.46|73.96|73.46|73.9|73.4|13
1736803030000|2025-01-13 21:17:10|75.74|75.24|75.65|75.15|75.74|75.24|75.65|75.15|10
1736789990000|2025-01-13 17:39:50|73.97|73.47|73.94|73.44|73.99|73.49|73.94|73.44|10
1736803040000|2025-01-13 21:17:20|75.66|75.16|75.63|75.13|75.66|75.16|75.63|75.13|4
1736803050000|2025-01-13 21:17:30|75.62|75.12|75.62|75.12|75.65|75.15|75.62|75.12|9
1736790000000|2025-01-13 17:40:00|73.93|73.43|73.89|73.39|73.94|73.44|73.89|73.39|8
1736803060000|2025-01-13 21:17:40|75.63|75.13|75.61|75.11|75.64|75.14|75.61|75.11|11
1736790020000|2025-01-13 17:40:20|73.86|73.36|73.87|73.37|73.9|73.4|73.86|73.36|9
1736803070000|2025-01-13 21:17:50|75.6|75.1|75.51|75.01|75.6|75.1|75.51|75.01|10
1736790030000|2025-01-13 17:40:30|73.88|73.38|73.82|73.32|73.88|73.38|73.82|73.32|7
1736803080000|2025-01-13 21:18:00|75.46|74.96|75.51|75.01|75.51|75.01|75.44|74.94|7
1736790040000|2025-01-13 17:40:40|73.83|73.33|73.82|73.32|73.86|73.36|73.82|73.32|8
1736803090000|2025-01-13 21:18:10|75.52|75.02|75.51|75.01|75.56|75.06|75.47|74.97|16
1736790050000|2025-01-13 17:40:50|73.81|73.31|73.81|73.31|73.81|73.31|73.8|73.3|3
1736803100000|2025-01-13 21:18:20|75.52|75.02|75.51|75.01|75.56|75.06|75.51|75.01|13
1736790070000|2025-01-13 17:41:10|73.75|73.25|73.74|73.24|73.75|73.25|73.73|73.23|4
1736803110000|2025-01-13 21:18:30|75.5|75|75.55|75.05|75.56|75.06|75.44|74.94|12
1736790080000|2025-01-13 17:41:20|73.75|73.25|73.81|73.31|73.82|73.32|73.73|73.23|15
1736803120000|2025-01-13 21:18:40|75.54|75.04|75.55|75.05|75.56|75.06|75.5|75|12
1736790090000|2025-01-13 17:41:30|73.82|73.32|73.86|73.36|73.86|73.36|73.82|73.32|6
1736803130000|2025-01-13 21:18:50|75.56|75.06|75.58|75.08|75.6|75.1|75.55|75.05|8
1736790100000|2025-01-13 17:41:40|73.84|73.34|73.78|73.28|73.84|73.34|73.76|73.26|16
1736803140000|2025-01-13 21:19:00|75.57|75.07|75.46|74.96|75.58|75.08|75.46|74.96|17
1736790110000|2025-01-13 17:41:50|73.79|73.29|73.8|73.3|73.83|73.33|73.79|73.29|9
1736803150000|2025-01-13 21:19:10|75.47|74.97|75.55|75.05|75.56|75.06|75.47|74.97|11
1736790120000|2025-01-13 17:42:00|73.78|73.28|73.84|73.34|73.84|73.34|73.77|73.27|14
1736803160000|2025-01-13 21:19:20|75.53|75.03|75.46|74.96|75.54|75.04|75.46|74.96|8
1736790130000|2025-01-13 17:42:10|73.83|73.33|73.8|73.3|73.83|73.33|73.8|73.3|8
1736803170000|2025-01-13 21:19:30|75.45|74.95|75.44|74.94|75.47|74.97|75.44|74.94|10
1736790140000|2025-01-13 17:42:20|73.81|73.31|73.78|73.28|73.81|73.31|73.76|73.26|8
1736803180000|2025-01-13 21:19:40|75.45|74.95|75.42|74.92|75.45|74.95|75.41|74.91|15
1736803190000|2025-01-13 21:19:50|75.43|74.93|75.46|74.96|75.47|74.97|75.42|74.92|7
1736790150000|2025-01-13 17:42:30|73.79|73.29|73.85|73.35|73.86|73.36|73.79|73.29|10
1736790160000|2025-01-13 17:42:40|73.87|73.37|73.86|73.36|73.9|73.4|73.86|73.36|12
1736803200000|2025-01-13 21:20:00|75.45|74.95|75.45|74.95|75.46|74.96|75.44|74.94|7
1736790170000|2025-01-13 17:42:50|73.85|73.35|73.83|73.33|73.86|73.36|73.82|73.32|11
1736803210000|2025-01-13 21:20:10|75.49|74.99|75.59|75.09|75.61|75.11|75.49|74.99|18
1736790180000|2025-01-13 17:43:00|73.84|73.34|73.8|73.3|73.84|73.34|73.79|73.29|8
1736803220000|2025-01-13 21:20:20|75.63|75.13|75.71|75.21|75.71|75.21|75.61|75.11|10
1736790190000|2025-01-13 17:43:10|73.81|73.31|73.75|73.25|73.81|73.31|73.75|73.25|7
1736803230000|2025-01-13 21:20:30|75.7|75.2|75.71|75.21|75.71|75.21|75.66|75.16|13
1736790200000|2025-01-13 17:43:20|73.76|73.26|73.74|73.24|73.76|73.26|73.73|73.23|4
1736803240000|2025-01-13 21:20:40|75.7|75.2|75.67|75.17|75.71|75.21|75.66|75.16|12
1736790210000|2025-01-13 17:43:30|73.73|73.23|73.72|73.22|73.73|73.23|73.72|73.22|4
1736803250000|2025-01-13 21:20:50|75.68|75.18|75.71|75.21|75.71|75.21|75.67|75.17|8
1736790220000|2025-01-13 17:43:40|73.71|73.21|73.66|73.16|73.71|73.21|73.66|73.16|7
1736803260000|2025-01-13 21:21:00|75.72|75.22|75.67|75.17|75.72|75.22|75.66|75.16|8
1736790230000|2025-01-13 17:43:50|73.68|73.18|73.66|73.16|73.7|73.2|73.66|73.16|8
1736803270000|2025-01-13 21:21:10|75.66|75.16|75.65|75.15|75.66|75.16|75.61|75.11|9
1736790240000|2025-01-13 17:44:00|73.69|73.19|73.72|73.22|73.73|73.23|73.69|73.19|4
1736803280000|2025-01-13 21:21:20|75.66|75.16|75.61|75.11|75.66|75.16|75.6|75.1|7
1736790250000|2025-01-13 17:44:10|73.71|73.21|73.73|73.23|73.73|73.23|73.67|73.17|12
1736803290000|2025-01-13 21:21:30|75.62|75.12|75.54|75.04|75.62|75.12|75.53|75.03|7
1736790260000|2025-01-13 17:44:20|73.72|73.22|73.72|73.22|73.73|73.23|73.7|73.2|5
1736803300000|2025-01-13 21:21:40|75.53|75.03|75.53|75.03|75.53|75.03|75.52|75.02|3
1736790270000|2025-01-13 17:44:30|73.71|73.21|73.66|73.16|73.71|73.21|73.64|73.14|6
1736803310000|2025-01-13 21:21:50|75.54|75.04|75.6|75.1|75.6|75.1|75.54|75.04|9
1736790280000|2025-01-13 17:44:40|73.68|73.18|73.65|73.15|73.68|73.18|73.65|73.15|4
1736803320000|2025-01-13 21:22:00|75.61|75.11|75.61|75.11|75.62|75.12|75.6|75.1|11
1736790290000|2025-01-13 17:44:50|73.64|73.14|73.65|73.15|73.65|73.15|73.62|73.12|8
1736803330000|2025-01-13 21:22:10|75.62|75.12|75.64|75.14|75.66|75.16|75.61|75.11|12
1736790300000|2025-01-13 17:45:00|73.66|73.16|73.74|73.24|73.74|73.24|73.66|73.16|13
1736803340000|2025-01-13 21:22:20|75.65|75.15|75.67|75.17|75.68|75.18|75.64|75.14|8
1736790310000|2025-01-13 17:45:10|73.75|73.25|73.8|73.3|73.84|73.34|73.71|73.21|14
1736803350000|2025-01-13 21:22:30|75.64|75.14|75.57|75.07|75.66|75.16|75.57|75.07|13
1736790320000|2025-01-13 17:45:20|73.82|73.32|73.82|73.32|73.83|73.33|73.82|73.32|3
1736803360000|2025-01-13 21:22:40|75.56|75.06|75.61|75.11|75.61|75.11|75.56|75.06|5
1736790330000|2025-01-13 17:45:30|73.81|73.31|73.89|73.39|73.9|73.4|73.81|73.31|12
1736803370000|2025-01-13 21:22:50|75.6|75.1|75.62|75.12|75.62|75.12|75.56|75.06|17
1736790340000|2025-01-13 17:45:40|73.9|73.4|73.89|73.39|73.9|73.4|73.85|73.35|8
1736803380000|2025-01-13 21:23:00|75.61|75.11|75.61|75.11|75.65|75.15|75.61|75.11|8
1736790350000|2025-01-13 17:45:50|73.9|73.4|73.91|73.41|73.92|73.42|73.9|73.4|10
1736803390000|2025-01-13 21:23:10|75.7|75.2|75.78|75.28|75.78|75.28|75.7|75.2|9
1736790360000|2025-01-13 17:46:00|73.9|73.4|73.85|73.35|73.91|73.41|73.84|73.34|10
1736803400000|2025-01-13 21:23:20|75.77|75.27|75.73|75.23|75.78|75.28|75.73|75.23|6
1736790370000|2025-01-13 17:46:10|73.83|73.33|73.92|73.42|73.92|73.42|73.83|73.33|13
1736803410000|2025-01-13 21:23:30|75.72|75.22|75.67|75.17|75.72|75.22|75.67|75.17|5
1736790380000|2025-01-13 17:46:20|73.95|73.45|73.91|73.41|73.95|73.45|73.91|73.41|11
1736803420000|2025-01-13 21:23:40|75.68|75.18|75.74|75.24|75.75|75.25|75.68|75.18|10
1736790390000|2025-01-13 17:46:30|73.92|73.42|73.93|73.43|73.95|73.45|73.92|73.42|8
1736803430000|2025-01-13 21:23:50|75.73|75.23|75.81|75.31|75.81|75.31|75.73|75.23|11
1736790400000|2025-01-13 17:46:40|73.91|73.41|73.91|73.41|73.92|73.42|73.9|73.4|7
1736803440000|2025-01-13 21:24:00|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|3
1736790410000|2025-01-13 17:46:50|73.9|73.4|73.94|73.44|73.94|73.44|73.9|73.4|5
1736803450000|2025-01-13 21:24:10|75.8|75.3|75.83|75.33|75.84|75.34|75.8|75.3|7
1736790420000|2025-01-13 17:47:00|73.92|73.42|73.96|73.46|74|73.5|73.92|73.42|11
1736803460000|2025-01-13 21:24:20|75.82|75.32|75.85|75.35|75.85|75.35|75.77|75.27|11
1736790430000|2025-01-13 17:47:10|73.95|73.45|73.97|73.47|74|73.5|73.95|73.45|8
1736803470000|2025-01-13 21:24:30|75.84|75.34|75.84|75.34|75.85|75.35|75.82|75.32|9
1736790440000|2025-01-13 17:47:20|73.96|73.46|73.91|73.41|73.96|73.46|73.91|73.41|7
1736803480000|2025-01-13 21:24:40|75.85|75.35|75.93|75.43|75.93|75.43|75.84|75.34|9
1736790450000|2025-01-13 17:47:30|73.92|73.42|73.9|73.4|73.92|73.42|73.89|73.39|5
1736803490000|2025-01-13 21:24:50|75.92|75.42|75.95|75.45|75.96|75.46|75.92|75.42|8
1736790460000|2025-01-13 17:47:40|73.91|73.41|73.87|73.37|73.92|73.42|73.83|73.33|15
1736790470000|2025-01-13 17:47:50|73.86|73.36|73.85|73.35|73.87|73.37|73.84|73.34|5
1736803500000|2025-01-13 21:25:00|75.94|75.44|75.93|75.43|75.95|75.45|75.92|75.42|7
1736790480000|2025-01-13 17:48:00|73.87|73.37|73.86|73.36|73.93|73.43|73.86|73.36|13
1736803510000|2025-01-13 21:25:10|75.95|75.45|75.96|75.46|75.96|75.46|75.93|75.43|7
1736790490000|2025-01-13 17:48:10|73.85|73.35|73.88|73.38|73.91|73.41|73.85|73.35|11
1736803520000|2025-01-13 21:25:20|75.97|75.47|76.03|75.53|76.04|75.54|75.97|75.47|7
1736790500000|2025-01-13 17:48:20|73.87|73.37|73.81|73.31|73.91|73.41|73.81|73.31|19
1736803530000|2025-01-13 21:25:30|76.04|75.54|76.07|75.57|76.1|75.6|76.03|75.53|13
1736790510000|2025-01-13 17:48:30|73.8|73.3|73.74|73.24|73.8|73.3|73.74|73.24|5
1736803540000|2025-01-13 21:25:40|76.08|75.58|76.04|75.54|76.09|75.59|76.03|75.53|11
1736790520000|2025-01-13 17:48:40|73.73|73.23|73.79|73.29|73.79|73.29|73.73|73.23|9
1736803550000|2025-01-13 21:25:50|76.03|75.53|76.03|75.53|76.04|75.54|76.02|75.52|7
1736790530000|2025-01-13 17:48:50|73.8|73.3|73.74|73.24|73.8|73.3|73.73|73.23|10
1736803560000|2025-01-13 21:26:00|76.02|75.52|75.96|75.46|76.04|75.54|75.96|75.46|14
1736790540000|2025-01-13 17:49:00|73.75|73.25|73.62|73.12|73.75|73.25|73.61|73.11|9
1736803570000|2025-01-13 21:26:10|75.95|75.45|75.95|75.45|75.97|75.47|75.94|75.44|6
1736790550000|2025-01-13 17:49:10|73.61|73.11|73.52|73.02|73.62|73.12|73.52|73.02|10
1736803580000|2025-01-13 21:26:20|75.94|75.44|75.87|75.37|75.94|75.44|75.87|75.37|8
1736790560000|2025-01-13 17:49:20|73.53|73.03|73.53|73.03|73.53|73.03|73.48|72.98|11
1736803590000|2025-01-13 21:26:30|75.88|75.38|75.87|75.37|75.89|75.39|75.87|75.37|9
1736790570000|2025-01-13 17:49:30|73.51|73.01|73.5|73|73.54|73.04|73.5|73|7
1736803600000|2025-01-13 21:26:40|75.86|75.36|75.83|75.33|75.87|75.37|75.83|75.33|6
1736790580000|2025-01-13 17:49:40|73.51|73.01|73.51|73.01|73.51|73.01|73.49|72.99|5
1736803610000|2025-01-13 21:26:50|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1736790590000|2025-01-13 17:49:50|73.53|73.03|73.53|73.03|73.54|73.04|73.52|73.02|7
1736803620000|2025-01-13 21:27:00|75.83|75.33|75.82|75.32|75.83|75.33|75.81|75.31|4
1736803630000|2025-01-13 21:27:10|75.81|75.31|75.77|75.27|75.81|75.31|75.77|75.27|7
1736790600000|2025-01-13 17:50:00|73.52|73.02|73.49|72.99|73.54|73.04|73.49|72.99|14
1736803640000|2025-01-13 21:27:20|75.78|75.28|75.85|75.35|75.85|75.35|75.78|75.28|9
1736790610000|2025-01-13 17:50:10|73.48|72.98|73.51|73.01|73.51|73.01|73.45|72.95|13
1736803650000|2025-01-13 21:27:30|75.84|75.34|75.86|75.36|75.87|75.37|75.84|75.34|6
1736790620000|2025-01-13 17:50:20|73.52|73.02|73.52|73.02|73.55|73.05|73.51|73.01|10
1736803660000|2025-01-13 21:27:40|75.87|75.37|75.8|75.3|75.87|75.37|75.8|75.3|6
1736803670000|2025-01-13 21:27:50|75.81|75.31|75.77|75.27|75.81|75.31|75.77|75.27|4
1736803680000|2025-01-13 21:28:00|75.76|75.26|75.83|75.33|75.84|75.34|75.76|75.26|10
1736803690000|2025-01-13 21:28:10|75.82|75.32|75.77|75.27|75.82|75.32|75.77|75.27|6
1736803700000|2025-01-13 21:28:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|4
1736803710000|2025-01-13 21:28:30|75.76|75.26|75.76|75.26|75.78|75.28|75.76|75.26|5
1736803720000|2025-01-13 21:28:40|75.75|75.25|75.78|75.28|75.83|75.33|75.75|75.25|13
1736803730000|2025-01-13 21:28:50|75.79|75.29|75.77|75.27|75.8|75.3|75.76|75.26|8
1736803740000|2025-01-13 21:29:00|75.78|75.28|75.8|75.3|75.8|75.3|75.77|75.27|9
1736803750000|2025-01-13 21:29:10|75.81|75.31|75.82|75.32|75.84|75.34|75.8|75.3|8
1736803760000|2025-01-13 21:29:20|75.83|75.33|75.81|75.31|75.83|75.33|75.8|75.3|6
1736803770000|2025-01-13 21:29:30|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|4
1736803780000|2025-01-13 21:29:40|75.83|75.33|75.78|75.28|75.83|75.33|75.78|75.28|3
1736803790000|2025-01-13 21:29:50|75.77|75.27|75.82|75.32|75.83|75.33|75.77|75.27|6
1736803800000|2025-01-13 21:30:00|75.83|75.33|75.9|75.4|75.91|75.41|75.82|75.32|15
1736790630000|2025-01-13 17:50:30|73.53|73.03|73.58|73.08|73.59|73.09|73.52|73.02|8
1736803810000|2025-01-13 21:30:10|75.91|75.41|75.95|75.45|75.95|75.45|75.88|75.38|15
1736790640000|2025-01-13 17:50:40|73.59|73.09|73.55|73.05|73.59|73.09|73.54|73.04|6
1736803820000|2025-01-13 21:30:20|75.96|75.46|75.96|75.46|75.98|75.48|75.96|75.46|7
1736790650000|2025-01-13 17:50:50|73.58|73.08|73.59|73.09|73.6|73.1|73.58|73.08|4
1736803830000|2025-01-13 21:30:30|75.93|75.43|75.97|75.47|75.97|75.47|75.93|75.43|9
1736790660000|2025-01-13 17:51:00|73.6|73.1|73.62|73.12|73.63|73.13|73.6|73.1|4
1736803840000|2025-01-13 21:30:40|75.96|75.46|76.02|75.52|76.02|75.52|75.96|75.46|7
1736790670000|2025-01-13 17:51:10|73.63|73.13|73.59|73.09|73.63|73.13|73.57|73.07|8
1736803850000|2025-01-13 21:30:50|76.04|75.54|76.03|75.53|76.05|75.55|76.03|75.53|6
1736790680000|2025-01-13 17:51:20|73.58|73.08|73.63|73.13|73.63|73.13|73.58|73.08|9
1736803860000|2025-01-13 21:31:00|76.04|75.54|76.06|75.56|76.1|75.6|76.04|75.54|10
1736790690000|2025-01-13 17:51:30|73.62|73.12|73.58|73.08|73.62|73.12|73.57|73.07|5
1736803870000|2025-01-13 21:31:10|76.07|75.57|76.12|75.62|76.13|75.63|76.07|75.57|13
1736790700000|2025-01-13 17:51:40|73.57|73.07|73.5|73|73.57|73.07|73.5|73|7
1736803880000|2025-01-13 21:31:20|76.08|75.58|76.02|75.52|76.08|75.58|76.02|75.52|11
1736790710000|2025-01-13 17:51:50|73.46|72.96|73.42|72.92|73.46|72.96|73.42|72.92|5
1736803890000|2025-01-13 21:31:30|75.98|75.48|75.94|75.44|75.98|75.48|75.94|75.44|13
1736790720000|2025-01-13 17:52:00|73.41|72.91|73.46|72.96|73.49|72.99|73.41|72.91|13
1736803900000|2025-01-13 21:31:40|75.95|75.45|75.96|75.46|76|75.5|75.94|75.44|16
1736790730000|2025-01-13 17:52:10|73.47|72.97|73.46|72.96|73.47|72.97|73.43|72.93|13
1736803910000|2025-01-13 21:31:50|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|4
1736790740000|2025-01-13 17:52:20|73.45|72.95|73.43|72.93|73.45|72.95|73.43|72.93|5
1736803920000|2025-01-13 21:32:00|75.93|75.43|75.85|75.35|75.93|75.43|75.85|75.35|11
1736790750000|2025-01-13 17:52:30|73.44|72.94|73.42|72.92|73.44|72.94|73.42|72.92|6
1736803930000|2025-01-13 21:32:10|75.84|75.34|75.83|75.33|75.85|75.35|75.83|75.33|10
1736790760000|2025-01-13 17:52:40|73.41|72.91|73.33|72.83|73.41|72.91|73.33|72.83|10
1736803940000|2025-01-13 21:32:20|75.84|75.34|75.79|75.29|75.84|75.34|75.77|75.27|9
1736790770000|2025-01-13 17:52:50|73.34|72.84|73.34|72.84|73.34|72.84|73.33|72.83|5
1736803950000|2025-01-13 21:32:30|75.8|75.3|75.85|75.35|75.85|75.35|75.78|75.28|13
1736790790000|2025-01-13 17:53:10|73.35|72.85|73.35|72.85|73.35|72.85|73.34|72.84|3
1736803960000|2025-01-13 21:32:40|75.86|75.36|75.84|75.34|75.9|75.4|75.84|75.34|8
1736790800000|2025-01-13 17:53:20|73.34|72.84|73.35|72.85|73.35|72.85|73.34|72.84|2
1736803970000|2025-01-13 21:32:50|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|2
1736790820000|2025-01-13 17:53:40|73.34|72.84|73.34|72.84|73.34|72.84|73.33|72.83|3
1736803980000|2025-01-13 21:33:00|75.87|75.37|75.85|75.35|75.87|75.37|75.83|75.33|10
1736790830000|2025-01-13 17:53:50|73.33|72.83|73.34|72.84|73.35|72.85|73.33|72.83|4
1736803990000|2025-01-13 21:33:10|75.86|75.36|75.81|75.31|75.86|75.36|75.77|75.27|13
1736790840000|2025-01-13 17:54:00|73.35|72.85|73.34|72.84|73.35|72.85|73.33|72.83|5
1736804000000|2025-01-13 21:33:20|75.82|75.32|75.81|75.31|75.82|75.32|75.8|75.3|10
1736790850000|2025-01-13 17:54:10|73.33|72.83|73.34|72.84|73.34|72.84|73.33|72.83|2
1736804010000|2025-01-13 21:33:30|75.82|75.32|75.82|75.32|75.86|75.36|75.82|75.32|8
1736790870000|2025-01-13 17:54:30|73.33|72.83|73.34|72.84|73.34|72.84|73.33|72.83|2
1736804020000|2025-01-13 21:33:40|75.8|75.3|75.83|75.33|75.86|75.36|75.8|75.3|13
1736790880000|2025-01-13 17:54:40|73.35|72.85|73.33|72.83|73.35|72.85|73.33|72.83|3
1736804030000|2025-01-13 21:33:50|75.85|75.35|75.82|75.32|75.86|75.36|75.82|75.32|16
1736790890000|2025-01-13 17:54:50|73.34|72.84|73.35|72.85|73.35|72.85|73.34|72.84|2
1736804040000|2025-01-13 21:34:00|75.83|75.33|75.77|75.27|75.83|75.33|75.77|75.27|12
1736790900000|2025-01-13 17:55:00|73.37|72.87|73.42|72.92|73.42|72.92|73.36|72.86|7
1736804050000|2025-01-13 21:34:10|75.78|75.28|75.76|75.26|75.82|75.32|75.76|75.26|8
1736790910000|2025-01-13 17:55:10|73.43|72.93|73.43|72.93|73.43|72.93|73.43|72.93|1
1736804060000|2025-01-13 21:34:20|75.77|75.27|75.84|75.34|75.84|75.34|75.77|75.27|11
1736790920000|2025-01-13 17:55:20|73.44|72.94|73.49|72.99|73.51|73.01|73.44|72.94|3
1736804070000|2025-01-13 21:34:30|75.85|75.35|75.92|75.42|75.94|75.44|75.85|75.35|13
1736790930000|2025-01-13 17:55:30|73.5|73|73.48|72.98|73.5|73|73.47|72.97|7
1736804080000|2025-01-13 21:34:40|75.93|75.43|75.85|75.35|75.93|75.43|75.85|75.35|10
1736790940000|2025-01-13 17:55:40|73.47|72.97|73.46|72.96|73.5|73|73.45|72.95|9
1736804090000|2025-01-13 21:34:50|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1736790950000|2025-01-13 17:55:50|73.47|72.97|73.47|72.97|73.51|73.01|73.46|72.96|10
1736804100000|2025-01-13 21:35:00|75.83|75.33|75.84|75.34|75.86|75.36|75.77|75.27|11
1736790960000|2025-01-13 17:56:00|73.46|72.96|73.44|72.94|73.46|72.96|73.42|72.92|6
1736804110000|2025-01-13 21:35:10|75.83|75.33|75.76|75.26|75.83|75.33|75.76|75.26|6
1736790970000|2025-01-13 17:56:10|73.42|72.92|73.43|72.93|73.43|72.93|73.42|72.92|2
1736804120000|2025-01-13 21:35:20|75.77|75.27|75.74|75.24|75.79|75.29|75.74|75.24|9
1736790990000|2025-01-13 17:56:30|73.42|72.92|73.41|72.91|73.42|72.92|73.38|72.88|6
1736804130000|2025-01-13 21:35:30|75.75|75.25|75.84|75.34|75.84|75.34|75.75|75.25|8
1736791000000|2025-01-13 17:56:40|73.4|72.9|73.41|72.91|73.46|72.96|73.4|72.9|13
1736804140000|2025-01-13 21:35:40|75.83|75.33|75.83|75.33|75.84|75.34|75.81|75.31|7
1736791020000|2025-01-13 17:57:00|73.42|72.92|73.43|72.93|73.43|72.93|73.41|72.91|4
1736804150000|2025-01-13 21:35:50|75.84|75.34|75.82|75.32|75.86|75.36|75.82|75.32|6
1736791030000|2025-01-13 17:57:10|73.45|72.95|73.5|73|73.51|73.01|73.45|72.95|9
1736804160000|2025-01-13 21:36:00|75.83|75.33|75.81|75.31|75.87|75.37|75.81|75.31|12
1736791040000|2025-01-13 17:57:20|73.51|73.01|73.52|73.02|73.53|73.03|73.51|73.01|4
1736804170000|2025-01-13 21:36:10|75.8|75.3|75.76|75.26|75.8|75.3|75.76|75.26|6
1736791050000|2025-01-13 17:57:30|73.53|73.03|73.51|73.01|73.54|73.04|73.51|73.01|5
1736804180000|2025-01-13 21:36:20|75.75|75.25|75.74|75.24|75.75|75.25|75.73|75.23|6
1736791060000|2025-01-13 17:57:40|73.52|73.02|73.52|73.02|73.53|73.03|73.52|73.02|5
1736804190000|2025-01-13 21:36:30|75.75|75.25|75.76|75.26|75.77|75.27|75.75|75.25|3
1736791070000|2025-01-13 17:57:50|73.53|73.03|73.53|73.03|73.53|73.03|73.52|73.02|7
1736804200000|2025-01-13 21:36:40|75.75|75.25|75.73|75.23|75.76|75.26|75.73|75.23|7
1736791080000|2025-01-13 17:58:00|73.52|73.02|73.48|72.98|73.53|73.03|73.48|72.98|8
1736804210000|2025-01-13 21:36:50|75.74|75.24|75.77|75.27|75.77|75.27|75.74|75.24|12
1736791090000|2025-01-13 17:58:10|73.49|72.99|73.46|72.96|73.5|73|73.46|72.96|11
1736804220000|2025-01-13 21:37:00|75.78|75.28|75.9|75.4|75.9|75.4|75.78|75.28|11
1736791100000|2025-01-13 17:58:20|73.47|72.97|73.54|73.04|73.54|73.04|73.47|72.97|6
1736804230000|2025-01-13 21:37:10|75.92|75.42|75.92|75.42|75.92|75.42|75.86|75.36|9
1736791110000|2025-01-13 17:58:30|73.57|73.07|73.54|73.04|73.57|73.07|73.54|73.04|9
1736804240000|2025-01-13 21:37:20|75.93|75.43|76.01|75.51|76.02|75.52|75.93|75.43|11
1736791120000|2025-01-13 17:58:40|73.53|73.03|73.51|73.01|73.54|73.04|73.5|73|7
1736804250000|2025-01-13 21:37:30|76.02|75.52|76.03|75.53|76.03|75.53|75.98|75.48|18
1736791130000|2025-01-13 17:58:50|73.52|73.02|73.59|73.09|73.59|73.09|73.52|73.02|6
1736804260000|2025-01-13 21:37:40|76.04|75.54|76.05|75.55|76.05|75.55|76.03|75.53|10
1736791140000|2025-01-13 17:59:00|73.58|73.08|73.54|73.04|73.58|73.08|73.54|73.04|8
1736804270000|2025-01-13 21:37:50|76.07|75.57|76.18|75.68|76.18|75.68|76.06|75.56|12
1736791150000|2025-01-13 17:59:10|73.53|73.03|73.51|73.01|73.54|73.04|73.5|73|6
1736804280000|2025-01-13 21:38:00|76.19|75.69|76.23|75.73|76.23|75.73|76.16|75.66|18
1736791160000|2025-01-13 17:59:20|73.5|73|73.53|73.03|73.55|73.05|73.5|73|9
1736804290000|2025-01-13 21:38:10|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1736791170000|2025-01-13 17:59:30|73.54|73.04|73.59|73.09|73.59|73.09|73.54|73.04|8
1736804300000|2025-01-13 21:38:20|76.22|75.72|76.25|75.75|76.26|75.76|76.2|75.7|10
1736791180000|2025-01-13 17:59:40|73.58|73.08|73.6|73.1|73.62|73.12|73.58|73.08|7
1736804310000|2025-01-13 21:38:30|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|5
1736791190000|2025-01-13 17:59:50|73.61|73.11|73.61|73.11|73.61|73.11|73.61|73.11|1
1736804320000|2025-01-13 21:38:40|76.27|75.77|76.28|75.78|76.31|75.81|76.27|75.77|6
1736791200000|2025-01-13 18:00:00|73.6|73.1|73.61|73.11|73.61|73.11|73.55|73.05|12
1736804330000|2025-01-13 21:38:50|76.27|75.77|76.31|75.81|76.31|75.81|76.27|75.77|11
1736791210000|2025-01-13 18:00:10|73.6|73.1|73.64|73.14|73.64|73.14|73.58|73.08|14
1736804340000|2025-01-13 21:39:00|76.32|75.82|76.38|75.88|76.38|75.88|76.32|75.82|5
1736791220000|2025-01-13 18:00:20|73.65|73.15|73.69|73.19|73.69|73.19|73.65|73.15|3
1736804350000|2025-01-13 21:39:10|76.39|75.89|76.5|76|76.52|76.02|76.39|75.89|5
1736791230000|2025-01-13 18:00:30|73.71|73.21|73.74|73.24|73.74|73.24|73.7|73.2|6
1736804360000|2025-01-13 21:39:20|76.49|75.99|76.45|75.95|76.49|75.99|76.44|75.94|11
1736791240000|2025-01-13 18:00:40|73.75|73.25|73.71|73.21|73.75|73.25|73.7|73.2|11
1736804370000|2025-01-13 21:39:30|76.44|75.94|76.43|75.93|76.45|75.95|76.43|75.93|8
1736791250000|2025-01-13 18:00:50|73.72|73.22|73.76|73.26|73.76|73.26|73.71|73.21|9
1736804380000|2025-01-13 21:39:40|76.44|75.94|76.44|75.94|76.44|75.94|76.44|75.94|1
1736791260000|2025-01-13 18:01:00|73.77|73.27|73.86|73.36|73.87|73.37|73.77|73.27|12
1736804390000|2025-01-13 21:39:50|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|2
1736791270000|2025-01-13 18:01:10|73.85|73.35|73.82|73.32|73.86|73.36|73.82|73.32|6
1736804400000|2025-01-13 21:40:00|76.44|75.94|76.51|76.01|76.52|76.02|76.44|75.94|6
1736791280000|2025-01-13 18:01:20|73.83|73.33|73.86|73.36|73.86|73.36|73.82|73.32|8
1736804410000|2025-01-13 21:40:10|76.52|76.02|76.52|76.02|76.61|76.11|76.51|76.01|14
1736791290000|2025-01-13 18:01:30|73.85|73.35|73.87|73.37|73.87|73.37|73.85|73.35|3
1736804420000|2025-01-13 21:40:20|76.53|76.03|76.59|76.09|76.6|76.1|76.52|76.02|15
1736791300000|2025-01-13 18:01:40|73.91|73.41|73.87|73.37|73.91|73.41|73.85|73.35|11
1736804430000|2025-01-13 21:40:30|76.6|76.1|76.65|76.15|76.69|76.19|76.6|76.1|8
1736791310000|2025-01-13 18:01:50|73.86|73.36|73.91|73.41|73.92|73.42|73.86|73.36|9
1736804440000|2025-01-13 21:40:40|76.64|76.14|76.59|76.09|76.64|76.14|76.59|76.09|7
1736791320000|2025-01-13 18:02:00|73.92|73.42|73.89|73.39|73.92|73.42|73.84|73.34|14
1736804450000|2025-01-13 21:40:50|76.61|76.11|76.61|76.11|76.62|76.12|76.6|76.1|5
1736791330000|2025-01-13 18:02:10|73.87|73.37|73.84|73.34|73.87|73.37|73.84|73.34|7
1736804460000|2025-01-13 21:41:00|76.62|76.12|76.66|76.16|76.66|76.16|76.62|76.12|5
1736791340000|2025-01-13 18:02:20|73.82|73.32|73.85|73.35|73.85|73.35|73.82|73.32|8
1736804470000|2025-01-13 21:41:10|76.7|76.2|76.69|76.19|76.71|76.21|76.69|76.19|4
1736791350000|2025-01-13 18:02:30|73.86|73.36|73.93|73.43|73.93|73.43|73.86|73.36|8
1736804480000|2025-01-13 21:41:20|76.68|76.18|76.64|76.14|76.68|76.18|76.62|76.12|9
1736791360000|2025-01-13 18:02:40|73.95|73.45|73.95|73.45|73.95|73.45|73.94|73.44|3
1736804490000|2025-01-13 21:41:30|76.63|76.13|76.67|76.17|76.67|76.17|76.62|76.12|9
1736791370000|2025-01-13 18:02:50|73.96|73.46|73.99|73.49|74.01|73.51|73.96|73.46|7
1736804500000|2025-01-13 21:41:40|76.66|76.16|76.72|76.22|76.74|76.24|76.66|76.16|9
1736791380000|2025-01-13 18:03:00|74|73.5|74.04|73.54|74.05|73.55|74|73.5|8
1736804510000|2025-01-13 21:41:50|76.73|76.23|76.73|76.23|76.74|76.24|76.71|76.21|9
1736791390000|2025-01-13 18:03:10|74.03|73.53|74.01|73.51|74.03|73.53|74.01|73.51|3
1736804520000|2025-01-13 21:42:00|76.72|76.22|76.73|76.23|76.73|76.23|76.72|76.22|4
1736791400000|2025-01-13 18:03:20|74.02|73.52|73.96|73.46|74.02|73.52|73.95|73.45|10
1736804530000|2025-01-13 21:42:10|76.72|76.22|76.68|76.18|76.72|76.22|76.66|76.16|10
1736791410000|2025-01-13 18:03:30|73.97|73.47|74.1|73.6|74.1|73.6|73.97|73.47|10
1736804540000|2025-01-13 21:42:20|76.69|76.19|76.64|76.14|76.7|76.2|76.64|76.14|13
1736791420000|2025-01-13 18:03:40|74.12|73.62|74.12|73.62|74.13|73.63|74.05|73.55|13
1736804550000|2025-01-13 21:42:30|76.62|76.12|76.56|76.06|76.62|76.12|76.56|76.06|5
1736791430000|2025-01-13 18:03:50|74.11|73.61|74.15|73.65|74.15|73.65|74.11|73.61|7
1736804560000|2025-01-13 21:42:40|76.55|76.05|76.55|76.05|76.56|76.06|76.53|76.03|6
1736791440000|2025-01-13 18:04:00|74.16|73.66|74.15|73.65|74.16|73.66|74.14|73.64|6
1736804570000|2025-01-13 21:42:50|76.56|76.06|76.55|76.05|76.56|76.06|76.54|76.04|8
1736791450000|2025-01-13 18:04:10|74.16|73.66|74.21|73.71|74.22|73.72|74.16|73.66|8
1736804580000|2025-01-13 21:43:00|76.54|76.04|76.62|76.12|76.62|76.12|76.54|76.04|6
1736791460000|2025-01-13 18:04:20|74.2|73.7|74.1|73.6|74.2|73.7|74.1|73.6|5
1736804590000|2025-01-13 21:43:10|76.63|76.13|76.7|76.2|76.7|76.2|76.63|76.13|6
1736791470000|2025-01-13 18:04:30|74.09|73.59|74.05|73.55|74.09|73.59|74.05|73.55|6
1736804600000|2025-01-13 21:43:20|76.71|76.21|76.72|76.22|76.72|76.22|76.66|76.16|11
1736791480000|2025-01-13 18:04:40|74.06|73.56|74.11|73.61|74.11|73.61|74.06|73.56|8
1736804610000|2025-01-13 21:43:30|76.71|76.21|76.72|76.22|76.72|76.22|76.71|76.21|2
1736791490000|2025-01-13 18:04:50|74.09|73.59|74.15|73.65|74.15|73.65|74.09|73.59|6
1736804620000|2025-01-13 21:43:40|76.66|76.16|76.68|76.18|76.71|76.21|76.66|76.16|7
1736791500000|2025-01-13 18:05:00|74.16|73.66|74.1|73.6|74.19|73.69|74.1|73.6|12
1736804630000|2025-01-13 21:43:50|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1736791510000|2025-01-13 18:05:10|74.09|73.59|74.17|73.67|74.2|73.7|74.09|73.59|15
1736804640000|2025-01-13 21:44:00|76.68|76.18|76.65|76.15|76.7|76.2|76.65|76.15|7
1736791520000|2025-01-13 18:05:20|74.19|73.69|74.07|73.57|74.19|73.69|74.06|73.56|14
1736804650000|2025-01-13 21:44:10|76.66|76.16|76.73|76.23|76.73|76.23|76.66|76.16|7
1736791530000|2025-01-13 18:05:30|74.06|73.56|74.12|73.62|74.12|73.62|74.05|73.55|17
1736804660000|2025-01-13 21:44:20|76.72|76.22|76.73|76.23|76.74|76.24|76.72|76.22|4
1736791540000|2025-01-13 18:05:40|74.13|73.63|74.01|73.51|74.14|73.64|74.01|73.51|14
1736804670000|2025-01-13 21:44:30|76.74|76.24|76.74|76.24|76.75|76.25|76.74|76.24|3
1736791550000|2025-01-13 18:05:50|74|73.5|73.99|73.49|74|73.5|73.96|73.46|6
1736804680000|2025-01-13 21:44:40|76.73|76.23|76.71|76.21|76.73|76.23|76.71|76.21|3
1736791560000|2025-01-13 18:06:00|74|73.5|73.97|73.47|74|73.5|73.95|73.45|12
1736804690000|2025-01-13 21:44:50|76.72|76.22|76.74|76.24|76.74|76.24|76.72|76.22|11
1736791570000|2025-01-13 18:06:10|73.99|73.49|73.97|73.47|74.02|73.52|73.97|73.47|11
1736804700000|2025-01-13 21:45:00|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736791580000|2025-01-13 18:06:20|73.98|73.48|74.05|73.55|74.05|73.55|73.98|73.48|6
1736804710000|2025-01-13 21:45:10|76.72|76.22|76.67|76.17|76.72|76.22|76.67|76.17|3
1736791600000|2025-01-13 18:06:40|74.06|73.56|74.14|73.64|74.14|73.64|74.06|73.56|4
1736804720000|2025-01-13 21:45:20|76.66|76.16|76.65|76.15|76.7|76.2|76.65|76.15|8
1736791610000|2025-01-13 18:06:50|74.16|73.66|74.12|73.62|74.16|73.66|74.12|73.62|5
1736804730000|2025-01-13 21:45:30|76.66|76.16|76.66|76.16|76.67|76.17|76.65|76.15|5
1736791620000|2025-01-13 18:07:00|74.13|73.63|74.16|73.66|74.18|73.68|74.12|73.62|11
1736804740000|2025-01-13 21:45:40|76.67|76.17|76.65|76.15|76.67|76.17|76.65|76.15|3
1736791630000|2025-01-13 18:07:10|74.17|73.67|74.11|73.61|74.19|73.69|74.11|73.61|11
1736804750000|2025-01-13 21:45:50|76.66|76.16|76.68|76.18|76.68|76.18|76.65|76.15|8
1736791640000|2025-01-13 18:07:20|74.1|73.6|74.02|73.52|74.1|73.6|74.02|73.52|8
1736804760000|2025-01-13 21:46:00|76.67|76.17|76.64|76.14|76.67|76.17|76.64|76.14|10
1736791650000|2025-01-13 18:07:30|74.01|73.51|74.02|73.52|74.03|73.53|74.01|73.51|8
1736804770000|2025-01-13 21:46:10|76.63|76.13|76.58|76.08|76.63|76.13|76.56|76.06|6
1736791660000|2025-01-13 18:07:40|74.03|73.53|74.08|73.58|74.09|73.59|74.03|73.53|10
1736804780000|2025-01-13 21:46:20|76.61|76.11|76.63|76.13|76.63|76.13|76.57|76.07|10
1736791670000|2025-01-13 18:07:50|74.1|73.6|74.07|73.57|74.1|73.6|74.07|73.57|5
1736804790000|2025-01-13 21:46:30|76.62|76.12|76.56|76.06|76.62|76.12|76.54|76.04|9
1736791680000|2025-01-13 18:08:00|74.06|73.56|74.16|73.66|74.16|73.66|74.06|73.56|10
1736804800000|2025-01-13 21:46:40|76.55|76.05|76.56|76.06|76.57|76.07|76.55|76.05|4
1736791690000|2025-01-13 18:08:10|74.15|73.65|74.15|73.65|74.16|73.66|74.15|73.65|3
1736804810000|2025-01-13 21:46:50|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736791700000|2025-01-13 18:08:20|74.16|73.66|74.2|73.7|74.21|73.71|74.16|73.66|8
1736804820000|2025-01-13 21:47:00|76.53|76.03|76.42|75.92|76.53|76.03|76.42|75.92|6
1736791710000|2025-01-13 18:08:30|74.19|73.69|74.2|73.7|74.2|73.7|74.19|73.69|2
1736804830000|2025-01-13 21:47:10|76.41|75.91|76.46|75.96|76.46|75.96|76.41|75.91|7
1736791720000|2025-01-13 18:08:40|74.21|73.71|74.21|73.71|74.21|73.71|74.21|73.71|1
1736804840000|2025-01-13 21:47:20|76.47|75.97|76.38|75.88|76.47|75.97|76.37|75.87|14
1736791730000|2025-01-13 18:08:50|74.2|73.7|74.12|73.62|74.2|73.7|74.12|73.62|6
1736804850000|2025-01-13 21:47:30|76.39|75.89|76.36|75.86|76.4|75.9|76.36|75.86|7
1736791740000|2025-01-13 18:09:00|74.11|73.61|74.06|73.56|74.12|73.62|74.04|73.54|10
1736804860000|2025-01-13 21:47:40|76.35|75.85|76.35|75.85|76.36|75.86|76.35|75.85|7
1736791750000|2025-01-13 18:09:10|74.07|73.57|74.03|73.53|74.07|73.57|74.01|73.51|8
1736804870000|2025-01-13 21:47:50|76.36|75.86|76.36|75.86|76.36|75.86|76.36|75.86|1
1736791760000|2025-01-13 18:09:20|74.02|73.52|73.96|73.46|74.04|73.54|73.94|73.44|13
1736804880000|2025-01-13 21:48:00|76.37|75.87|76.33|75.83|76.37|75.87|76.33|75.83|12
1736791770000|2025-01-13 18:09:30|73.95|73.45|73.97|73.47|74|73.5|73.95|73.45|8
1736804890000|2025-01-13 21:48:10|76.3|75.8|76.34|75.84|76.36|75.86|76.3|75.8|13
1736791780000|2025-01-13 18:09:40|73.95|73.45|73.98|73.48|74.02|73.52|73.95|73.45|11
1736804900000|2025-01-13 21:48:20|76.33|75.83|76.29|75.79|76.33|75.83|76.29|75.79|6
1736791790000|2025-01-13 18:09:50|73.97|73.47|73.97|73.47|73.98|73.48|73.96|73.46|7
1736804910000|2025-01-13 21:48:30|76.28|75.78|76.3|75.8|76.32|75.82|76.28|75.78|9
1736791800000|2025-01-13 18:10:00|73.98|73.48|73.96|73.46|74.05|73.55|73.96|73.46|13
1736804920000|2025-01-13 21:48:40|76.29|75.79|76.27|75.77|76.29|75.79|76.25|75.75|4
1736791810000|2025-01-13 18:10:10|73.95|73.45|73.95|73.45|73.96|73.46|73.93|73.43|8
1736804930000|2025-01-13 21:48:50|76.26|75.76|76.4|75.9|76.4|75.9|76.25|75.75|14
1736791820000|2025-01-13 18:10:20|73.96|73.46|73.84|73.34|73.96|73.46|73.84|73.34|12
1736804940000|2025-01-13 21:49:00|76.39|75.89|76.48|75.98|76.48|75.98|76.39|75.89|11
1736791830000|2025-01-13 18:10:30|73.83|73.33|73.84|73.34|73.84|73.34|73.83|73.33|4
1736804950000|2025-01-13 21:49:10|76.46|75.96|76.43|75.93|76.46|75.96|76.43|75.93|7
1736791840000|2025-01-13 18:10:40|73.83|73.33|73.85|73.35|73.86|73.36|73.83|73.33|6
1736804960000|2025-01-13 21:49:20|76.44|75.94|76.46|75.96|76.47|75.97|76.44|75.94|9
1736791850000|2025-01-13 18:10:50|73.86|73.36|73.83|73.33|73.86|73.36|73.82|73.32|7
1736804970000|2025-01-13 21:49:30|76.48|75.98|76.56|76.06|76.56|76.06|76.48|75.98|9
1736791860000|2025-01-13 18:11:00|73.82|73.32|73.76|73.26|73.82|73.32|73.73|73.23|11
1736804980000|2025-01-13 21:49:40|76.55|76.05|76.54|76.04|76.57|76.07|76.54|76.04|12
1736791870000|2025-01-13 18:11:10|73.75|73.25|73.71|73.21|73.76|73.26|73.71|73.21|10
1736804990000|2025-01-13 21:49:50|76.56|76.06|76.56|76.06|76.56|76.06|76.55|76.05|3
1736791880000|2025-01-13 18:11:20|73.7|73.2|73.7|73.2|73.71|73.21|73.66|73.16|16
1736805000000|2025-01-13 21:50:00|76.57|76.07|76.55|76.05|76.58|76.08|76.55|76.05|15
1736791890000|2025-01-13 18:11:30|73.71|73.21|73.72|73.22|73.74|73.24|73.71|73.21|11
1736805010000|2025-01-13 21:50:10|76.54|76.04|76.54|76.04|76.54|76.04|76.48|75.98|11
1736791900000|2025-01-13 18:11:40|73.71|73.21|73.74|73.24|73.75|73.25|73.71|73.21|11
1736805020000|2025-01-13 21:50:20|76.56|76.06|76.46|75.96|76.56|76.06|76.43|75.93|14
1736791910000|2025-01-13 18:11:50|73.73|73.23|73.71|73.21|73.73|73.23|73.7|73.2|9
1736805030000|2025-01-13 21:50:30|76.47|75.97|76.47|75.97|76.47|75.97|76.46|75.96|3
1736791920000|2025-01-13 18:12:00|73.7|73.2|73.63|73.13|73.7|73.2|73.62|73.12|15
1736805040000|2025-01-13 21:50:40|76.46|75.96|76.45|75.95|76.47|75.97|76.45|75.95|6
1736791930000|2025-01-13 18:12:10|73.62|73.12|73.55|73.05|73.62|73.12|73.54|73.04|7
1736805050000|2025-01-13 21:50:50|76.46|75.96|76.48|75.98|76.48|75.98|76.46|75.96|3
1736791940000|2025-01-13 18:12:20|73.54|73.04|73.54|73.04|73.55|73.05|73.52|73.02|10
1736805060000|2025-01-13 21:51:00|76.47|75.97|76.43|75.93|76.47|75.97|76.41|75.91|14
1736791950000|2025-01-13 18:12:30|73.55|73.05|73.64|73.14|73.64|73.14|73.55|73.05|7
1736805070000|2025-01-13 21:51:10|76.44|75.94|76.43|75.93|76.44|75.94|76.38|75.88|11
1736791960000|2025-01-13 18:12:40|73.62|73.12|73.62|73.12|73.66|73.16|73.62|73.12|9
1736805080000|2025-01-13 21:51:20|76.44|75.94|76.39|75.89|76.44|75.94|76.39|75.89|6
1736791970000|2025-01-13 18:12:50|73.63|73.13|73.64|73.14|73.65|73.15|73.61|73.11|7
1736805090000|2025-01-13 21:51:30|76.38|75.88|76.39|75.89|76.41|75.91|76.34|75.84|12
1736791980000|2025-01-13 18:13:00|73.6|73.1|73.52|73.02|73.6|73.1|73.52|73.02|9
1736805100000|2025-01-13 21:51:40|76.43|75.93|76.44|75.94|76.44|75.94|76.43|75.93|8
1736791990000|2025-01-13 18:13:10|73.5|73|73.47|72.97|73.5|73|73.46|72.96|6
1736805110000|2025-01-13 21:51:50|76.43|75.93|76.46|75.96|76.46|75.96|76.43|75.93|8
1736792000000|2025-01-13 18:13:20|73.49|72.99|73.51|73.01|73.51|73.01|73.46|72.96|10
1736805120000|2025-01-13 21:52:00|76.45|75.95|76.45|75.95|76.46|75.96|76.44|75.94|9
1736792010000|2025-01-13 18:13:30|73.5|73|73.5|73|73.51|73.01|73.5|73|3
1736805130000|2025-01-13 21:52:10|76.44|75.94|76.43|75.93|76.45|75.95|76.43|75.93|6
1736792020000|2025-01-13 18:13:40|73.51|73.01|73.45|72.95|73.51|73.01|73.45|72.95|7
1736805140000|2025-01-13 21:52:20|76.44|75.94|76.46|75.96|76.46|75.96|76.44|75.94|3
1736792030000|2025-01-13 18:13:50|73.46|72.96|73.49|72.99|73.5|73|73.46|72.96|4
1736805160000|2025-01-13 21:52:40|76.49|75.99|76.53|76.03|76.53|76.03|76.48|75.98|6
1736792040000|2025-01-13 18:14:00|73.48|72.98|73.54|73.04|73.54|73.04|73.47|72.97|10
1736805170000|2025-01-13 21:52:50|76.54|76.04|76.56|76.06|76.57|76.07|76.54|76.04|7
1736792050000|2025-01-13 18:14:10|73.55|73.05|73.54|73.04|73.59|73.09|73.53|73.03|12
1736805180000|2025-01-13 21:53:00|76.57|76.07|76.58|76.08|76.58|76.08|76.57|76.07|2
1736792060000|2025-01-13 18:14:20|73.55|73.05|73.53|73.03|73.55|73.05|73.53|73.03|5
1736805190000|2025-01-13 21:53:10|76.63|76.13|76.63|76.13|76.67|76.17|76.63|76.13|10
1736792070000|2025-01-13 18:14:30|73.52|73.02|73.45|72.95|73.53|73.03|73.44|72.94|9
1736805200000|2025-01-13 21:53:20|76.62|76.12|76.58|76.08|76.62|76.12|76.57|76.07|7
1736792080000|2025-01-13 18:14:40|73.46|72.96|73.51|73.01|73.51|73.01|73.46|72.96|3
1736805210000|2025-01-13 21:53:30|76.59|76.09|76.59|76.09|76.59|76.09|76.59|76.09|1
1736792090000|2025-01-13 18:14:50|73.5|73|73.51|73.01|73.51|73.01|73.46|72.96|7
1736805220000|2025-01-13 21:53:40|76.6|76.1|76.6|76.1|76.62|76.12|76.6|76.1|8
1736792100000|2025-01-13 18:15:00|73.5|73|73.44|72.94|73.51|73.01|73.44|72.94|14
1736805230000|2025-01-13 21:53:50|76.59|76.09|76.55|76.05|76.59|76.09|76.54|76.04|10
1736792110000|2025-01-13 18:15:10|73.43|72.93|73.34|72.84|73.44|72.94|73.34|72.84|12
1736805240000|2025-01-13 21:54:00|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|2
1736792120000|2025-01-13 18:15:20|73.35|72.85|73.34|72.84|73.36|72.86|73.34|72.84|6
1736805250000|2025-01-13 21:54:10|76.58|76.08|76.62|76.12|76.62|76.12|76.58|76.08|5
1736792130000|2025-01-13 18:15:30|73.35|72.85|73.41|72.91|73.41|72.91|73.35|72.85|7
1736805260000|2025-01-13 21:54:20|76.63|76.13|76.63|76.13|76.66|76.16|76.62|76.12|16
1736792140000|2025-01-13 18:15:40|73.4|72.9|73.4|72.9|73.4|72.9|73.38|72.88|9
1736805270000|2025-01-13 21:54:30|76.62|76.12|76.58|76.08|76.62|76.12|76.58|76.08|2
1736792150000|2025-01-13 18:15:50|73.37|72.87|73.47|72.97|73.48|72.98|73.37|72.87|14
1736805280000|2025-01-13 21:54:40|76.57|76.07|76.53|76.03|76.57|76.07|76.53|76.03|7
1736792160000|2025-01-13 18:16:00|73.48|72.98|73.43|72.93|73.49|72.99|73.43|72.93|13
1736805290000|2025-01-13 21:54:50|76.48|75.98|76.43|75.93|76.48|75.98|76.42|75.92|10
1736805300000|2025-01-13 21:55:00|76.42|75.92|76.45|75.95|76.46|75.96|76.42|75.92|8
1736805310000|2025-01-13 21:55:10|76.44|75.94|76.37|75.87|76.44|75.94|76.37|75.87|8
1736805320000|2025-01-13 21:55:20|76.36|75.86|76.37|75.87|76.38|75.88|76.35|75.85|11
1736805330000|2025-01-13 21:55:30|76.38|75.88|76.38|75.88|76.38|75.88|76.37|75.87|5
1736792170000|2025-01-13 18:16:10|73.42|72.92|73.36|72.86|73.42|72.92|73.36|72.86|9
1736805340000|2025-01-13 21:55:40|76.37|75.87|76.35|75.85|76.37|75.87|76.33|75.83|9
1736792180000|2025-01-13 18:16:20|73.37|72.87|73.36|72.86|73.4|72.9|73.34|72.84|12
1736805360000|2025-01-13 21:56:00|76.36|75.86|76.45|75.95|76.45|75.95|76.36|75.86|8
1736792190000|2025-01-13 18:16:30|73.39|72.89|73.41|72.91|73.41|72.91|73.39|72.89|7
1736805370000|2025-01-13 21:56:10|76.44|75.94|76.44|75.94|76.46|75.96|76.43|75.93|7
1736792200000|2025-01-13 18:16:40|73.4|72.9|73.35|72.85|73.4|72.9|73.35|72.85|9
1736805380000|2025-01-13 21:56:20|76.45|75.95|76.43|75.93|76.45|75.95|76.43|75.93|5
1736792210000|2025-01-13 18:16:50|73.36|72.86|73.34|72.84|73.36|72.86|73.34|72.84|3
1736805390000|2025-01-13 21:56:30|76.44|75.94|76.43|75.93|76.44|75.94|76.43|75.93|2
1736792220000|2025-01-13 18:17:00|73.33|72.83|73.27|72.77|73.33|72.83|73.27|72.77|10
1736805400000|2025-01-13 21:56:40|76.44|75.94|76.45|75.95|76.45|75.95|76.43|75.93|6
1736792230000|2025-01-13 18:17:10|73.26|72.76|73.25|72.75|73.26|72.76|73.24|72.74|4
1736805410000|2025-01-13 21:56:50|76.46|75.96|76.49|75.99|76.51|76.01|76.46|75.96|12
1736792240000|2025-01-13 18:17:20|73.29|72.79|73.3|72.8|73.31|72.81|73.29|72.79|4
1736805420000|2025-01-13 21:57:00|76.48|75.98|76.54|76.04|76.55|76.05|76.48|75.98|10
1736792250000|2025-01-13 18:17:30|73.32|72.82|73.33|72.83|73.34|72.84|73.32|72.82|8
1736805430000|2025-01-13 21:57:10|76.53|76.03|76.53|76.03|76.53|76.03|76.52|76.02|3
1736792260000|2025-01-13 18:17:40|73.34|72.84|73.28|72.78|73.34|72.84|73.28|72.78|7
1736805440000|2025-01-13 21:57:20|76.52|76.02|76.47|75.97|76.52|76.02|76.47|75.97|5
1736792270000|2025-01-13 18:17:50|73.26|72.76|73.24|72.74|73.27|72.77|73.24|72.74|7
1736805450000|2025-01-13 21:57:30|76.46|75.96|76.44|75.94|76.47|75.97|76.44|75.94|7
1736792280000|2025-01-13 18:18:00|73.23|72.73|73.19|72.69|73.23|72.73|73.19|72.69|5
1736805460000|2025-01-13 21:57:40|76.43|75.93|76.44|75.94|76.44|75.94|76.42|75.92|4
1736792300000|2025-01-13 18:18:20|73.15|72.65|73.1|72.6|73.15|72.65|73.07|72.57|14
1736805470000|2025-01-13 21:57:50|76.47|75.97|76.47|75.97|76.49|75.99|76.47|75.97|8
1736792310000|2025-01-13 18:18:30|73.11|72.61|73.05|72.55|73.11|72.61|73.04|72.54|12
1736805480000|2025-01-13 21:58:00|76.48|75.98|76.54|76.04|76.56|76.06|76.48|75.98|4
1736792320000|2025-01-13 18:18:40|73.06|72.56|73.04|72.54|73.06|72.56|73.04|72.54|7
1736805490000|2025-01-13 21:58:10|76.57|76.07|76.56|76.06|76.57|76.07|76.53|76.03|11
1736792340000|2025-01-13 18:19:00|73.03|72.53|73.11|72.61|73.11|72.61|72.99|72.49|16
1736805500000|2025-01-13 21:58:20|76.57|76.07|76.54|76.04|76.57|76.07|76.54|76.04|6
1736792350000|2025-01-13 18:19:10|73.12|72.62|73.09|72.59|73.12|72.62|73.05|72.55|9
1736805510000|2025-01-13 21:58:30|76.53|76.03|76.49|75.99|76.53|76.03|76.47|75.97|8
1736805520000|2025-01-13 21:58:40|76.5|76|76.55|76.05|76.55|76.05|76.48|75.98|10
1736805530000|2025-01-13 21:58:50|76.53|76.03|76.57|76.07|76.57|76.07|76.53|76.03|5
1736805540000|2025-01-13 21:59:00|76.56|76.06|76.54|76.04|76.56|76.06|76.53|76.03|5
1736792360000|2025-01-13 18:19:20|73.11|72.61|73.03|72.53|73.11|72.61|73.03|72.53|8
1736805550000|2025-01-13 21:59:10|76.55|76.05|76.55|76.05|76.55|76.05|76.53|76.03|8
1736792370000|2025-01-13 18:19:30|73.04|72.54|72.98|72.48|73.04|72.54|72.98|72.48|7
1736805560000|2025-01-13 21:59:20|76.56|76.06|76.53|76.03|76.56|76.06|76.52|76.02|9
1736792380000|2025-01-13 18:19:40|72.99|72.49|72.97|72.47|72.99|72.49|72.96|72.46|4
1736805570000|2025-01-13 21:59:30|76.54|76.04|76.57|76.07|76.57|76.07|76.54|76.04|7
1736792390000|2025-01-13 18:19:50|73|72.5|72.98|72.48|73.01|72.51|72.98|72.48|7
1736805600000|2025-01-13 22:00:00|76.58|76.08|76.62|76.12|76.65|76.15|76.58|76.08|7
1736792400000|2025-01-13 18:20:00|73|72.5|72.94|72.44|73|72.5|72.93|72.43|11
1736805610000|2025-01-13 22:00:10|76.63|76.13|76.56|76.06|76.63|76.13|76.56|76.06|8
1736792410000|2025-01-13 18:20:10|72.93|72.43|72.9|72.4|72.93|72.43|72.9|72.4|4
1736805620000|2025-01-13 22:00:20|76.57|76.07|76.55|76.05|76.57|76.07|76.53|76.03|8
1736792420000|2025-01-13 18:20:20|72.89|72.39|72.83|72.33|72.89|72.39|72.83|72.33|17
1736805630000|2025-01-13 22:00:30|76.56|76.06|76.67|76.17|76.67|76.17|76.56|76.06|8
1736792430000|2025-01-13 18:20:30|72.84|72.34|72.84|72.34|72.85|72.35|72.84|72.34|3
1736805640000|2025-01-13 22:00:40|76.68|76.18|76.73|76.23|76.76|76.26|76.67|76.17|10
1736792440000|2025-01-13 18:20:40|72.83|72.33|72.83|72.33|72.83|72.33|72.83|72.33|1
1736805650000|2025-01-13 22:00:50|76.71|76.21|76.67|76.17|76.73|76.23|76.65|76.15|11
1736792450000|2025-01-13 18:20:50|72.84|72.34|72.84|72.34|72.84|72.34|72.8|72.3|8
1736805660000|2025-01-13 22:01:00|76.68|76.18|76.65|76.15|76.71|76.21|76.64|76.14|9
1736792460000|2025-01-13 18:21:00|72.85|72.35|72.88|72.38|72.92|72.42|72.85|72.35|12
1736805670000|2025-01-13 22:01:10|76.64|76.14|76.57|76.07|76.64|76.14|76.56|76.06|11
1736792470000|2025-01-13 18:21:10|72.89|72.39|72.84|72.34|72.89|72.39|72.84|72.34|5
1736805680000|2025-01-13 22:01:20|76.56|76.06|76.66|76.16|76.67|76.17|76.56|76.06|10
1736805690000|2025-01-13 22:01:30|76.67|76.17|76.73|76.23|76.73|76.23|76.66|76.16|10
1736792480000|2025-01-13 18:21:20|72.85|72.35|72.83|72.33|72.85|72.35|72.83|72.33|3
1736805700000|2025-01-13 22:01:40|76.75|76.25|76.82|76.32|76.82|76.32|76.75|76.25|12
1736792490000|2025-01-13 18:21:30|72.82|72.32|72.83|72.33|72.83|72.33|72.78|72.28|13
1736805710000|2025-01-13 22:01:50|76.83|76.33|76.84|76.34|76.85|76.35|76.82|76.32|7
1736792500000|2025-01-13 18:21:40|72.85|72.35|72.79|72.29|72.85|72.35|72.76|72.26|11
1736805720000|2025-01-13 22:02:00|76.85|76.35|76.86|76.36|76.9|76.4|76.83|76.33|14
1736792510000|2025-01-13 18:21:50|72.8|72.3|72.77|72.27|72.81|72.31|72.77|72.27|6
1736805730000|2025-01-13 22:02:10|76.87|76.37|76.84|76.34|76.87|76.37|76.83|76.33|6
1736792520000|2025-01-13 18:22:00|72.78|72.28|72.76|72.26|72.83|72.33|72.76|72.26|9
1736805740000|2025-01-13 22:02:20|76.85|76.35|76.88|76.38|76.89|76.39|76.83|76.33|14
1736792530000|2025-01-13 18:22:10|72.77|72.27|72.74|72.24|72.77|72.27|72.73|72.23|14
1736805750000|2025-01-13 22:02:30|76.89|76.39|76.89|76.39|76.9|76.4|76.86|76.36|10
1736792540000|2025-01-13 18:22:20|72.75|72.25|72.81|72.31|72.83|72.33|72.75|72.25|12
1736805760000|2025-01-13 22:02:40|76.88|76.38|76.88|76.38|76.89|76.39|76.83|76.33|12
1736792550000|2025-01-13 18:22:30|72.8|72.3|72.77|72.27|72.8|72.3|72.75|72.25|11
1736805770000|2025-01-13 22:02:50|76.87|76.37|76.87|76.37|76.9|76.4|76.85|76.35|14
1736792560000|2025-01-13 18:22:40|72.79|72.29|72.82|72.32|72.82|72.32|72.79|72.29|9
1736805780000|2025-01-13 22:03:00|76.88|76.38|76.87|76.37|76.89|76.39|76.87|76.37|10
1736792570000|2025-01-13 18:22:50|72.83|72.33|72.86|72.36|72.87|72.37|72.83|72.33|11
1736805800000|2025-01-13 22:03:20|76.85|76.35|76.84|76.34|76.85|76.35|76.83|76.33|4
1736792580000|2025-01-13 18:23:00|72.87|72.37|72.84|72.34|72.87|72.37|72.83|72.33|10
1736805810000|2025-01-13 22:03:30|76.85|76.35|76.75|76.25|76.85|76.35|76.75|76.25|9
1736792590000|2025-01-13 18:23:10|72.86|72.36|72.92|72.42|72.92|72.42|72.86|72.36|13
1736805820000|2025-01-13 22:03:40|76.76|76.26|76.73|76.23|76.76|76.26|76.73|76.23|14
1736792600000|2025-01-13 18:23:20|72.91|72.41|72.95|72.45|72.95|72.45|72.87|72.37|17
1736805830000|2025-01-13 22:03:50|76.72|76.22|76.82|76.32|76.82|76.32|76.72|76.22|8
1736792610000|2025-01-13 18:23:30|72.96|72.46|73.04|72.54|73.04|72.54|72.96|72.46|12
1736805840000|2025-01-13 22:04:00|76.85|76.35|76.84|76.34|76.86|76.36|76.84|76.34|7
1736792620000|2025-01-13 18:23:40|73.05|72.55|73.09|72.59|73.09|72.59|73.05|72.55|6
1736805850000|2025-01-13 22:04:10|76.85|76.35|76.86|76.36|76.86|76.36|76.85|76.35|2
1736792630000|2025-01-13 18:23:50|73.08|72.58|73|72.5|73.08|72.58|73|72.5|11
1736805860000|2025-01-13 22:04:20|76.87|76.37|76.92|76.42|76.92|76.42|76.87|76.37|4
1736792640000|2025-01-13 18:24:00|73.01|72.51|72.93|72.43|73.01|72.51|72.93|72.43|12
1736805870000|2025-01-13 22:04:30|76.97|76.47|77.03|76.53|77.04|76.54|76.97|76.47|7
1736792650000|2025-01-13 18:24:10|72.94|72.44|72.91|72.41|72.94|72.44|72.87|72.37|11
1736805880000|2025-01-13 22:04:40|77.02|76.52|77.03|76.53|77.04|76.54|77.02|76.52|5
1736792660000|2025-01-13 18:24:20|72.92|72.42|72.92|72.42|72.93|72.43|72.92|72.42|7
1736805890000|2025-01-13 22:04:50|77.02|76.52|77.02|76.52|77.02|76.52|76.95|76.45|10
1736792680000|2025-01-13 18:24:40|72.93|72.43|72.94|72.44|72.96|72.46|72.92|72.42|9
1736805910000|2025-01-13 22:05:10|77.01|76.51|76.83|76.33|77.01|76.51|76.83|76.33|11
1736792690000|2025-01-13 18:24:50|72.93|72.43|72.92|72.42|72.93|72.43|72.91|72.41|4
1736805920000|2025-01-13 22:05:20|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736792700000|2025-01-13 18:25:00|72.91|72.41|72.92|72.42|72.93|72.43|72.88|72.38|12
1736805930000|2025-01-13 22:05:30|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736792710000|2025-01-13 18:25:10|72.93|72.43|72.97|72.47|73.03|72.53|72.93|72.43|13
1736805940000|2025-01-13 22:05:40|76.78|76.28|76.86|76.36|76.86|76.36|76.77|76.27|6
1736792720000|2025-01-13 18:25:20|72.96|72.46|72.93|72.43|72.96|72.46|72.93|72.43|3
1736805950000|2025-01-13 22:05:50|76.85|76.35|76.91|76.41|76.91|76.41|76.85|76.35|4
1736792730000|2025-01-13 18:25:30|72.94|72.44|72.93|72.43|73|72.5|72.93|72.43|12
1736805960000|2025-01-13 22:06:00|76.92|76.42|76.92|76.42|76.93|76.43|76.88|76.38|12
1736792740000|2025-01-13 18:25:40|72.94|72.44|73.07|72.57|73.07|72.57|72.94|72.44|10
1736805970000|2025-01-13 22:06:10|76.93|76.43|76.95|76.45|76.95|76.45|76.93|76.43|3
1736792750000|2025-01-13 18:25:50|73.1|72.6|73.04|72.54|73.1|72.6|73.03|72.53|13
1736805980000|2025-01-13 22:06:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736792760000|2025-01-13 18:26:00|73.05|72.55|73.02|72.52|73.07|72.57|73.02|72.52|11
1736805990000|2025-01-13 22:06:30|76.96|76.46|77.02|76.52|77.02|76.52|76.96|76.46|9
1736792770000|2025-01-13 18:26:10|73.03|72.53|73.02|72.52|73.06|72.56|73.01|72.51|10
1736806000000|2025-01-13 22:06:40|77.01|76.51|76.97|76.47|77.02|76.52|76.97|76.47|12
1736792780000|2025-01-13 18:26:20|73.01|72.51|72.95|72.45|73.01|72.51|72.95|72.45|5
1736806010000|2025-01-13 22:06:50|76.98|76.48|77.02|76.52|77.02|76.52|76.98|76.48|10
1736792790000|2025-01-13 18:26:30|72.94|72.44|72.97|72.47|73|72.5|72.92|72.42|14
1736806020000|2025-01-13 22:07:00|77.01|76.51|77.13|76.63|77.13|76.63|77.01|76.51|14
1736792800000|2025-01-13 18:26:40|72.96|72.46|73.05|72.55|73.05|72.55|72.96|72.46|12
1736806030000|2025-01-13 22:07:10|77.12|76.62|77.16|76.66|77.16|76.66|77.12|76.62|5
1736792810000|2025-01-13 18:26:50|73.03|72.53|73.01|72.51|73.03|72.53|73.01|72.51|3
1736806040000|2025-01-13 22:07:20|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|3
1736792820000|2025-01-13 18:27:00|72.97|72.47|73.02|72.52|73.09|72.59|72.97|72.47|16
1736806050000|2025-01-13 22:07:30|77.14|76.64|77.2|76.7|77.22|76.72|77.14|76.64|6
1736792830000|2025-01-13 18:27:10|73.03|72.53|72.99|72.49|73.03|72.53|72.99|72.49|6
1736806060000|2025-01-13 22:07:40|77.19|76.69|77.15|76.65|77.19|76.69|77.14|76.64|7
1736792840000|2025-01-13 18:27:20|72.97|72.47|72.97|72.47|72.99|72.49|72.96|72.46|16
1736806070000|2025-01-13 22:07:50|77.16|76.66|77.21|76.71|77.21|76.71|77.16|76.66|4
1736792850000|2025-01-13 18:27:30|72.96|72.46|72.94|72.44|72.97|72.47|72.94|72.44|7
1736806080000|2025-01-13 22:08:00|77.2|76.7|77.2|76.7|77.2|76.7|77.17|76.67|5
1736792860000|2025-01-13 18:27:40|72.93|72.43|72.82|72.32|72.93|72.43|72.82|72.32|9
1736806090000|2025-01-13 22:08:10|77.21|76.71|77.19|76.69|77.21|76.71|77.18|76.68|5
1736792870000|2025-01-13 18:27:50|72.81|72.31|72.83|72.33|72.84|72.34|72.8|72.3|9
1736806100000|2025-01-13 22:08:20|77.17|76.67|77.16|76.66|77.18|76.68|77.14|76.64|7
1736792880000|2025-01-13 18:28:00|72.84|72.34|72.86|72.36|72.87|72.37|72.84|72.34|7
1736806110000|2025-01-13 22:08:30|77.17|76.67|77.14|76.64|77.2|76.7|77.14|76.64|8
1736792890000|2025-01-13 18:28:10|72.85|72.35|72.82|72.32|72.85|72.35|72.82|72.32|8
1736806120000|2025-01-13 22:08:40|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|3
1736806130000|2025-01-13 22:08:50|77.15|76.65|77.14|76.64|77.15|76.65|77.11|76.61|8
1736792900000|2025-01-13 18:28:20|72.81|72.31|72.76|72.26|72.81|72.31|72.75|72.25|6
1736806140000|2025-01-13 22:09:00|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|6
1736792910000|2025-01-13 18:28:30|72.81|72.31|72.81|72.31|72.82|72.32|72.81|72.31|3
1736806150000|2025-01-13 22:09:10|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|2
1736792920000|2025-01-13 18:28:40|72.8|72.3|72.75|72.25|72.8|72.3|72.73|72.23|10
1736806160000|2025-01-13 22:09:20|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736792930000|2025-01-13 18:28:50|72.74|72.24|72.75|72.25|72.75|72.25|72.74|72.24|2
1736806170000|2025-01-13 22:09:30|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|5
1736792940000|2025-01-13 18:29:00|72.76|72.26|72.81|72.31|72.82|72.32|72.76|72.26|7
1736806180000|2025-01-13 22:09:40|77.21|76.71|77.23|76.73|77.23|76.73|77.17|76.67|6
1736792950000|2025-01-13 18:29:10|72.8|72.3|72.76|72.26|72.81|72.31|72.75|72.25|16
1736806190000|2025-01-13 22:09:50|77.24|76.74|77.28|76.78|77.28|76.78|77.24|76.74|4
1736792960000|2025-01-13 18:29:20|72.75|72.25|72.74|72.24|72.75|72.25|72.73|72.23|4
1736806200000|2025-01-13 22:10:00|77.3|76.8|77.32|76.82|77.32|76.82|77.26|76.76|14
1736792970000|2025-01-13 18:29:30|72.73|72.23|72.68|72.18|72.73|72.23|72.68|72.18|8
1736806210000|2025-01-13 22:10:10|77.33|76.83|77.51|77.01|77.51|77.01|77.33|76.83|15
1736792980000|2025-01-13 18:29:40|72.67|72.17|72.66|72.16|72.68|72.18|72.66|72.16|4
1736806220000|2025-01-13 22:10:20|77.46|76.96|77.45|76.95|77.47|76.97|77.44|76.94|6
1736792990000|2025-01-13 18:29:50|72.65|72.15|72.73|72.23|72.73|72.23|72.65|72.15|7
1736806230000|2025-01-13 22:10:30|77.43|76.93|77.4|76.9|77.43|76.93|77.36|76.86|10
1736793000000|2025-01-13 18:30:00|72.74|72.24|72.82|72.32|72.85|72.35|72.73|72.23|14
1736806240000|2025-01-13 22:10:40|77.37|76.87|77.39|76.89|77.43|76.93|77.36|76.86|11
1736793010000|2025-01-13 18:30:10|72.81|72.31|72.83|72.33|72.87|72.37|72.81|72.31|11
1736806250000|2025-01-13 22:10:50|77.38|76.88|77.42|76.92|77.43|76.93|77.38|76.88|9
1736793020000|2025-01-13 18:30:20|72.84|72.34|72.79|72.29|72.84|72.34|72.79|72.29|8
1736806260000|2025-01-13 22:11:00|77.43|76.93|77.37|76.87|77.45|76.95|77.37|76.87|17
1736793030000|2025-01-13 18:30:30|72.81|72.31|72.96|72.46|72.97|72.47|72.81|72.31|17
1736806270000|2025-01-13 22:11:10|77.36|76.86|77.29|76.79|77.36|76.86|77.29|76.79|8
1736793040000|2025-01-13 18:30:40|72.99|72.49|73.01|72.51|73.02|72.52|72.96|72.46|13
1736806280000|2025-01-13 22:11:20|77.28|76.78|77.24|76.74|77.29|76.79|77.22|76.72|12
1736793050000|2025-01-13 18:30:50|73.03|72.53|73.11|72.61|73.11|72.61|73.01|72.51|13
1736806290000|2025-01-13 22:11:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736793060000|2025-01-13 18:31:00|73.1|72.6|73.09|72.59|73.12|72.62|73.05|72.55|12
1736806300000|2025-01-13 22:11:40|77.26|76.76|77.25|76.75|77.26|76.76|77.22|76.72|11
1736793070000|2025-01-13 18:31:10|73.1|72.6|72.94|72.44|73.1|72.6|72.92|72.42|16
1736806310000|2025-01-13 22:11:50|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|7
1736793080000|2025-01-13 18:31:20|72.96|72.46|73.08|72.58|73.09|72.59|72.96|72.46|17
1736806320000|2025-01-13 22:12:00|77.24|76.74|77.28|76.78|77.28|76.78|77.23|76.73|10
1736793090000|2025-01-13 18:31:30|73.07|72.57|73.09|72.59|73.12|72.62|73.05|72.55|19
1736806330000|2025-01-13 22:12:10|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|4
1736793100000|2025-01-13 18:31:40|73.08|72.58|73.09|72.59|73.09|72.59|73.03|72.53|13
1736806340000|2025-01-13 22:12:20|77.27|76.77|77.34|76.84|77.34|76.84|77.25|76.75|7
1736793110000|2025-01-13 18:31:50|73.05|72.55|73.1|72.6|73.11|72.61|73.05|72.55|14
1736806350000|2025-01-13 22:12:30|77.33|76.83|77.27|76.77|77.34|76.84|77.27|76.77|13
1736793120000|2025-01-13 18:32:00|73.12|72.62|73.18|72.68|73.19|72.69|73.08|72.58|17
1736806360000|2025-01-13 22:12:40|77.29|76.79|77.3|76.8|77.3|76.8|77.29|76.79|2
1736793130000|2025-01-13 18:32:10|73.2|72.7|73.2|72.7|73.25|72.75|73.18|72.68|14
1736806370000|2025-01-13 22:12:50|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736793140000|2025-01-13 18:32:20|73.18|72.68|73.14|72.64|73.18|72.68|73.14|72.64|10
1736806380000|2025-01-13 22:13:00|77.3|76.8|77.25|76.75|77.3|76.8|77.23|76.73|9
1736793150000|2025-01-13 18:32:30|73.19|72.69|73.22|72.72|73.22|72.72|73.19|72.69|8
1736806390000|2025-01-13 22:13:10|77.24|76.74|77.15|76.65|77.24|76.74|77.15|76.65|11
1736793160000|2025-01-13 18:32:40|73.21|72.71|73.22|72.72|73.24|72.74|73.2|72.7|11
1736806400000|2025-01-13 22:13:20|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1736793170000|2025-01-13 18:32:50|73.21|72.71|73.17|72.67|73.21|72.71|73.11|72.61|11
1736806410000|2025-01-13 22:13:30|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|7
1736793180000|2025-01-13 18:33:00|73.2|72.7|73.17|72.67|73.22|72.72|73.15|72.65|9
1736806420000|2025-01-13 22:13:40|77.16|76.66|77.22|76.72|77.25|76.75|77.16|76.66|9
1736793190000|2025-01-13 18:33:10|73.18|72.68|73.25|72.75|73.26|72.76|73.18|72.68|14
1736806430000|2025-01-13 22:13:50|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|3
1736793200000|2025-01-13 18:33:20|73.24|72.74|73.24|72.74|73.25|72.75|73.23|72.73|6
1736806440000|2025-01-13 22:14:00|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|5
1736793210000|2025-01-13 18:33:30|73.25|72.75|73.33|72.83|73.33|72.83|73.25|72.75|7
1736806450000|2025-01-13 22:14:10|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736793220000|2025-01-13 18:33:40|73.31|72.81|73.23|72.73|73.31|72.81|73.23|72.73|7
1736806460000|2025-01-13 22:14:20|77.27|76.77|77.26|76.76|77.29|76.79|77.26|76.76|9
1736793230000|2025-01-13 18:33:50|73.24|72.74|73.31|72.81|73.31|72.81|73.24|72.74|10
1736806470000|2025-01-13 22:14:30|77.27|76.77|77.32|76.82|77.32|76.82|77.27|76.77|8
1736793240000|2025-01-13 18:34:00|73.32|72.82|73.36|72.86|73.36|72.86|73.32|72.82|8
1736806480000|2025-01-13 22:14:40|77.33|76.83|77.36|76.86|77.36|76.86|77.33|76.83|6
1736793250000|2025-01-13 18:34:10|73.35|72.85|73.28|72.78|73.35|72.85|73.26|72.76|19
1736806490000|2025-01-13 22:14:50|77.37|76.87|77.44|76.94|77.44|76.94|77.36|76.86|7
1736793260000|2025-01-13 18:34:20|73.27|72.77|73.15|72.65|73.27|72.77|73.15|72.65|16
1736793270000|2025-01-13 18:34:30|73.14|72.64|73.15|72.65|73.15|72.65|73.11|72.61|13
1736806500000|2025-01-13 22:15:00|77.43|76.93|77.27|76.77|77.43|76.93|77.27|76.77|17
1736793280000|2025-01-13 18:34:40|73.16|72.66|73.24|72.74|73.24|72.74|73.16|72.66|8
1736806510000|2025-01-13 22:15:10|77.31|76.81|77.32|76.82|77.34|76.84|77.31|76.81|7
1736793290000|2025-01-13 18:34:50|73.26|72.76|73.28|72.78|73.28|72.78|73.26|72.76|2
1736806520000|2025-01-13 22:15:20|77.31|76.81|77.27|76.77|77.31|76.81|77.27|76.77|5
1736806530000|2025-01-13 22:15:30|77.26|76.76|77.23|76.73|77.26|76.76|77.17|76.67|14
1736793300000|2025-01-13 18:35:00|73.27|72.77|73.32|72.82|73.35|72.85|73.26|72.76|19
1736806540000|2025-01-13 22:15:40|77.22|76.72|77.17|76.67|77.22|76.72|77.16|76.66|7
1736793310000|2025-01-13 18:35:10|73.31|72.81|73.33|72.83|73.33|72.83|73.31|72.81|5
1736806550000|2025-01-13 22:15:50|77.18|76.68|77.29|76.79|77.29|76.79|77.18|76.68|13
1736793320000|2025-01-13 18:35:20|73.32|72.82|73.39|72.89|73.4|72.9|73.32|72.82|6
1736793330000|2025-01-13 18:35:30|73.37|72.87|73.34|72.84|73.37|72.87|73.34|72.84|5
1736806560000|2025-01-13 22:16:00|77.28|76.78|77.28|76.78|77.32|76.82|77.28|76.78|8
1736793340000|2025-01-13 18:35:40|73.37|72.87|73.38|72.88|73.38|72.88|73.33|72.83|7
1736806570000|2025-01-13 22:16:10|77.29|76.79|77.33|76.83|77.33|76.83|77.29|76.79|3
1736793350000|2025-01-13 18:35:50|73.37|72.87|73.34|72.84|73.37|72.87|73.33|72.83|10
1736806580000|2025-01-13 22:16:20|77.34|76.84|77.36|76.86|77.38|76.88|77.33|76.83|9
1736793360000|2025-01-13 18:36:00|73.35|72.85|73.4|72.9|73.41|72.91|73.35|72.85|5
1736806590000|2025-01-13 22:16:30|77.37|76.87|77.42|76.92|77.43|76.93|77.35|76.85|11
1736793370000|2025-01-13 18:36:10|73.39|72.89|73.35|72.85|73.39|72.89|73.33|72.83|9
1736806600000|2025-01-13 22:16:40|77.43|76.93|77.45|76.95|77.45|76.95|77.43|76.93|3
1736793380000|2025-01-13 18:36:20|73.34|72.84|73.41|72.91|73.41|72.91|73.34|72.84|8
1736806610000|2025-01-13 22:16:50|77.47|76.97|77.51|77.01|77.51|77.01|77.45|76.95|8
1736793390000|2025-01-13 18:36:30|73.43|72.93|73.44|72.94|73.45|72.95|73.41|72.91|7
1736806620000|2025-01-13 22:17:00|77.52|77.02|77.46|76.96|77.52|77.02|77.46|76.96|12
1736793400000|2025-01-13 18:36:40|73.45|72.95|73.48|72.98|73.51|73.01|73.45|72.95|9
1736806630000|2025-01-13 22:17:10|77.45|76.95|77.58|77.08|77.58|77.08|77.44|76.94|13
1736793410000|2025-01-13 18:36:50|73.47|72.97|73.51|73.01|73.51|73.01|73.45|72.95|11
1736806640000|2025-01-13 22:17:20|77.55|77.05|77.53|77.03|77.56|77.06|77.53|77.03|9
1736793420000|2025-01-13 18:37:00|73.5|73|73.53|73.03|73.55|73.05|73.43|72.93|14
1736806650000|2025-01-13 22:17:30|77.51|77.01|77.45|76.95|77.51|77.01|77.45|76.95|8
1736793430000|2025-01-13 18:37:10|73.54|73.04|73.46|72.96|73.55|73.05|73.45|72.95|10
1736806660000|2025-01-13 22:17:40|77.44|76.94|77.38|76.88|77.44|76.94|77.38|76.88|5
1736793440000|2025-01-13 18:37:20|73.44|72.94|73.36|72.86|73.44|72.94|73.36|72.86|10
1736806670000|2025-01-13 22:17:50|77.39|76.89|77.44|76.94|77.44|76.94|77.39|76.89|9
1736793450000|2025-01-13 18:37:30|73.35|72.85|73.33|72.83|73.35|72.85|73.3|72.8|7
1736806680000|2025-01-13 22:18:00|77.45|76.95|77.44|76.94|77.46|76.96|77.43|76.93|5
1736793460000|2025-01-13 18:37:40|73.32|72.82|73.38|72.88|73.38|72.88|73.3|72.8|7
1736806690000|2025-01-13 22:18:10|77.45|76.95|77.46|76.96|77.48|76.98|77.45|76.95|8
1736793470000|2025-01-13 18:37:50|73.37|72.87|73.39|72.89|73.39|72.89|73.37|72.87|9
1736806700000|2025-01-13 22:18:20|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|5
1736793480000|2025-01-13 18:38:00|73.4|72.9|73.32|72.82|73.4|72.9|73.32|72.82|7
1736806710000|2025-01-13 22:18:30|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1736793490000|2025-01-13 18:38:10|73.31|72.81|73.31|72.81|73.32|72.82|73.28|72.78|13
1736806720000|2025-01-13 22:18:40|77.45|76.95|77.47|76.97|77.47|76.97|77.45|76.95|3
1736793500000|2025-01-13 18:38:20|73.32|72.82|73.33|72.83|73.33|72.83|73.3|72.8|12
1736806730000|2025-01-13 22:18:50|77.48|76.98|77.47|76.97|77.53|77.03|77.46|76.96|13
1736793510000|2025-01-13 18:38:30|73.34|72.84|73.31|72.81|73.35|72.85|73.29|72.79|14
1736806740000|2025-01-13 22:19:00|77.46|76.96|77.51|77.01|77.51|77.01|77.45|76.95|8
1736793520000|2025-01-13 18:38:40|73.28|72.78|73.38|72.88|73.38|72.88|73.27|72.77|9
1736806750000|2025-01-13 22:19:10|77.52|77.02|77.54|77.04|77.55|77.05|77.52|77.02|8
1736793530000|2025-01-13 18:38:50|73.42|72.92|73.43|72.93|73.44|72.94|73.42|72.92|6
1736806760000|2025-01-13 22:19:20|77.53|77.03|77.62|77.12|77.62|77.12|77.53|77.03|10
1736793540000|2025-01-13 18:39:00|73.44|72.94|73.39|72.89|73.45|72.95|73.35|72.85|14
1736806770000|2025-01-13 22:19:30|77.61|77.11|77.54|77.04|77.62|77.12|77.54|77.04|13
1736793550000|2025-01-13 18:39:10|73.41|72.91|73.37|72.87|73.42|72.92|73.37|72.87|13
1736806780000|2025-01-13 22:19:40|77.53|77.03|77.55|77.05|77.55|77.05|77.53|77.03|5
1736793560000|2025-01-13 18:39:20|73.4|72.9|73.42|72.92|73.42|72.92|73.38|72.88|7
1736806790000|2025-01-13 22:19:50|77.56|77.06|77.63|77.13|77.63|77.13|77.56|77.06|7
1736793570000|2025-01-13 18:39:30|73.43|72.93|73.5|73|73.5|73|73.43|72.93|8
1736806800000|2025-01-13 22:20:00|77.65|77.15|77.64|77.14|77.66|77.16|77.64|77.14|7
1736793580000|2025-01-13 18:39:40|73.51|73.01|73.51|73.01|73.53|73.03|73.51|73.01|5
1736806860000|2025-01-13 22:21:00|77.63|77.13|77.61|77.11|77.63|77.13|77.61|77.11|3
1736793590000|2025-01-13 18:39:50|73.48|72.98|73.41|72.91|73.49|72.99|73.41|72.91|11
1736806880000|2025-01-13 22:21:20|77.57|77.07|77.53|77.03|77.57|77.07|77.52|77.02|4
1736806890000|2025-01-13 22:21:30|77.52|77.02|77.43|76.93|77.52|77.02|77.43|76.93|7
1736793600000|2025-01-13 18:40:00|73.42|72.92|73.49|72.99|73.49|72.99|73.4|72.9|9
1736806900000|2025-01-13 22:21:40|77.42|76.92|77.36|76.86|77.42|76.92|77.36|76.86|10
1736793610000|2025-01-13 18:40:10|73.5|73|73.43|72.93|73.52|73.02|73.42|72.92|12
1736806910000|2025-01-13 22:21:50|77.35|76.85|77.42|76.92|77.43|76.93|77.34|76.84|6
1736793620000|2025-01-13 18:40:20|73.42|72.92|73.44|72.94|73.46|72.96|73.42|72.92|9
1736806920000|2025-01-13 22:22:00|77.43|76.93|77.44|76.94|77.44|76.94|77.42|76.92|8
1736793630000|2025-01-13 18:40:30|73.45|72.95|73.53|73.03|73.53|73.03|73.45|72.95|11
1736806930000|2025-01-13 22:22:10|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736793640000|2025-01-13 18:40:40|73.54|73.04|73.56|73.06|73.56|73.06|73.52|73.02|7
1736806940000|2025-01-13 22:22:20|77.47|76.97|77.46|76.96|77.48|76.98|77.45|76.95|7
1736793650000|2025-01-13 18:40:50|73.55|73.05|73.52|73.02|73.56|73.06|73.52|73.02|10
1736806950000|2025-01-13 22:22:30|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1736793660000|2025-01-13 18:41:00|73.54|73.04|73.44|72.94|73.55|73.05|73.41|72.91|13
1736806960000|2025-01-13 22:22:40|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736793670000|2025-01-13 18:41:10|73.43|72.93|73.44|72.94|73.44|72.94|73.42|72.92|7
1736806970000|2025-01-13 22:22:50|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736793680000|2025-01-13 18:41:20|73.45|72.95|73.4|72.9|73.45|72.95|73.36|72.86|17
1736806980000|2025-01-13 22:23:00|77.44|76.94|77.48|76.98|77.48|76.98|77.44|76.94|5
1736793690000|2025-01-13 18:41:30|73.38|72.88|73.34|72.84|73.38|72.88|73.34|72.84|13
1736806990000|2025-01-13 22:23:10|77.45|76.95|77.48|76.98|77.48|76.98|77.45|76.95|4
1736793700000|2025-01-13 18:41:40|73.35|72.85|73.33|72.83|73.36|72.86|73.31|72.81|9
1736807000000|2025-01-13 22:23:20|77.47|76.97|77.46|76.96|77.47|76.97|77.45|76.95|3
1736793710000|2025-01-13 18:41:50|73.32|72.82|73.25|72.75|73.32|72.82|73.23|72.73|16
1736807010000|2025-01-13 22:23:30|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1736793720000|2025-01-13 18:42:00|73.24|72.74|73.24|72.74|73.25|72.75|73.22|72.72|17
1736807020000|2025-01-13 22:23:40|77.43|76.93|77.42|76.92|77.43|76.93|77.4|76.9|5
1736793730000|2025-01-13 18:42:10|73.25|72.75|73.25|72.75|73.3|72.8|73.24|72.74|12
1736807040000|2025-01-13 22:24:00|77.43|76.93|77.48|76.98|77.48|76.98|77.43|76.93|5
1736793740000|2025-01-13 18:42:20|73.24|72.74|73.21|72.71|73.24|72.74|73.21|72.71|4
1736807070000|2025-01-13 22:24:30|77.47|76.97|77.55|77.05|77.57|77.07|77.47|76.97|5
1736793750000|2025-01-13 18:42:30|73.22|72.72|73.23|72.73|73.25|72.75|73.22|72.72|13
1736807090000|2025-01-13 22:24:50|77.54|77.04|77.49|76.99|77.54|77.04|77.49|76.99|5
1736793760000|2025-01-13 18:42:40|73.25|72.75|73.24|72.74|73.25|72.75|73.21|72.71|11
1736807100000|2025-01-13 22:25:00|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736793770000|2025-01-13 18:42:50|73.22|72.72|73.21|72.71|73.22|72.72|73.21|72.71|4
1736807110000|2025-01-13 22:25:10|77.47|76.97|77.54|77.04|77.54|77.04|77.47|76.97|6
1736793780000|2025-01-13 18:43:00|73.2|72.7|73.12|72.62|73.2|72.7|73.12|72.62|15
1736807120000|2025-01-13 22:25:20|77.55|77.05|77.54|77.04|77.55|77.05|77.52|77.02|3
1736793790000|2025-01-13 18:43:10|73.13|72.63|73.12|72.62|73.14|72.64|73.12|72.62|6
1736807190000|2025-01-13 22:26:30|77.53|77.03|77.47|76.97|77.53|77.03|77.47|76.97|4
1736793800000|2025-01-13 18:43:20|73.13|72.63|73.19|72.69|73.19|72.69|73.13|72.63|9
1736807220000|2025-01-13 22:27:00|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|3
1736793810000|2025-01-13 18:43:30|73.18|72.68|73.19|72.69|73.2|72.7|73.16|72.66|12
1736807230000|2025-01-13 22:27:10|77.48|76.98|77.49|76.99|77.49|76.99|77.48|76.98|2
1736793820000|2025-01-13 18:43:40|73.16|72.66|73.14|72.64|73.16|72.66|73.11|72.61|7
1736807240000|2025-01-13 22:27:20|77.5|77|77.52|77.02|77.52|77.02|77.5|77|3
1736793830000|2025-01-13 18:43:50|73.12|72.62|73.11|72.61|73.13|72.63|73.1|72.6|6
1736807260000|2025-01-13 22:27:40|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1736793840000|2025-01-13 18:44:00|73.12|72.62|73.14|72.64|73.14|72.64|73.09|72.59|11
1736807270000|2025-01-13 22:27:50|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1736793850000|2025-01-13 18:44:10|73.13|72.63|73.15|72.65|73.15|72.65|73.13|72.63|5
1736807280000|2025-01-13 22:28:00|77.53|77.03|77.45|76.95|77.54|77.04|77.45|76.95|6
1736793860000|2025-01-13 18:44:20|73.16|72.66|73.13|72.63|73.19|72.69|73.13|72.63|13
1736807290000|2025-01-13 22:28:10|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736793870000|2025-01-13 18:44:30|73.14|72.64|73.13|72.63|73.19|72.69|73.13|72.63|10
1736807300000|2025-01-13 22:28:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736793880000|2025-01-13 18:44:40|73.12|72.62|73.13|72.63|73.15|72.65|73.12|72.62|5
1736807350000|2025-01-13 22:29:10|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|4
1736793890000|2025-01-13 18:44:50|73.14|72.64|73.14|72.64|73.14|72.64|73.13|72.63|3
1736807360000|2025-01-13 22:29:20|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1736807370000|2025-01-13 22:29:30|77.44|76.94|77.37|76.87|77.44|76.94|77.37|76.87|7
1736793900000|2025-01-13 18:45:00|73.12|72.62|73.05|72.55|73.13|72.63|73.05|72.55|9
1736807380000|2025-01-13 22:29:40|77.33|76.83|77.34|76.84|77.35|76.85|77.32|76.82|8
1736793910000|2025-01-13 18:45:10|73.04|72.54|73.01|72.51|73.04|72.54|72.96|72.46|15
1736807390000|2025-01-13 22:29:50|77.33|76.83|77.31|76.81|77.33|76.83|77.31|76.81|3
1736793920000|2025-01-13 18:45:20|73.03|72.53|73.1|72.6|73.12|72.62|73.03|72.53|11
1736793930000|2025-01-13 18:45:30|73.09|72.59|73.02|72.52|73.09|72.59|73|72.5|12
1736807400000|2025-01-13 22:30:00|77.28|76.78|77.25|76.75|77.29|76.79|77.24|76.74|5
1736793940000|2025-01-13 18:45:40|73.03|72.53|73.02|72.52|73.08|72.58|73.02|72.52|13
1736807410000|2025-01-13 22:30:10|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|4
1736793950000|2025-01-13 18:45:50|73.03|72.53|73.07|72.57|73.08|72.58|73.03|72.53|9
1736807420000|2025-01-13 22:30:20|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|5
1736793960000|2025-01-13 18:46:00|73.08|72.58|73.19|72.69|73.19|72.69|73.08|72.58|15
1736807430000|2025-01-13 22:30:30|77.18|76.68|77.17|76.67|77.18|76.68|77.13|76.63|8
1736793970000|2025-01-13 18:46:10|73.2|72.7|73.25|72.75|73.25|72.75|73.2|72.7|14
1736807440000|2025-01-13 22:30:40|77.15|76.65|77.14|76.64|77.16|76.66|77.14|76.64|6
1736793980000|2025-01-13 18:46:20|73.27|72.77|73.32|72.82|73.35|72.85|73.27|72.77|15
1736807450000|2025-01-13 22:30:50|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|2
1736793990000|2025-01-13 18:46:30|73.33|72.83|73.34|72.84|73.35|72.85|73.33|72.83|10
1736807460000|2025-01-13 22:31:00|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|3
1736794000000|2025-01-13 18:46:40|73.35|72.85|73.4|72.9|73.4|72.9|73.35|72.85|5
1736807470000|2025-01-13 22:31:10|77.17|76.67|77.17|76.67|77.17|76.67|77.16|76.66|3
1736794010000|2025-01-13 18:46:50|73.39|72.89|73.4|72.9|73.4|72.9|73.36|72.86|8
1736807480000|2025-01-13 22:31:20|77.21|76.71|77.26|76.76|77.26|76.76|77.21|76.71|5
1736794020000|2025-01-13 18:47:00|73.41|72.91|73.42|72.92|73.43|72.93|73.37|72.87|11
1736807490000|2025-01-13 22:31:30|77.25|76.75|77.25|76.75|77.26|76.76|77.25|76.75|3
1736794030000|2025-01-13 18:47:10|73.43|72.93|73.46|72.96|73.46|72.96|73.4|72.9|10
1736807500000|2025-01-13 22:31:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736794040000|2025-01-13 18:47:20|73.48|72.98|73.54|73.04|73.54|73.04|73.46|72.96|12
1736807520000|2025-01-13 22:32:00|77.31|76.81|77.34|76.84|77.34|76.84|77.31|76.81|3
1736794050000|2025-01-13 18:47:30|73.55|73.05|73.55|73.05|73.58|73.08|73.53|73.03|11
1736807540000|2025-01-13 22:32:20|77.33|76.83|77.24|76.74|77.33|76.83|77.22|76.72|16
1736794060000|2025-01-13 18:47:40|73.54|73.04|73.57|73.07|73.57|73.07|73.51|73.01|9
1736807550000|2025-01-13 22:32:30|77.23|76.73|77.15|76.65|77.23|76.73|77.15|76.65|12
1736794070000|2025-01-13 18:47:50|73.58|73.08|73.57|73.07|73.59|73.09|73.56|73.06|6
1736807560000|2025-01-13 22:32:40|77.16|76.66|77.24|76.74|77.24|76.74|77.16|76.66|6
1736794080000|2025-01-13 18:48:00|73.56|73.06|73.53|73.03|73.58|73.08|73.52|73.02|13
1736807570000|2025-01-13 22:32:50|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736794090000|2025-01-13 18:48:10|73.54|73.04|73.58|73.08|73.6|73.1|73.54|73.04|9
1736807580000|2025-01-13 22:33:00|77.24|76.74|77.18|76.68|77.26|76.76|77.18|76.68|8
1736794100000|2025-01-13 18:48:20|73.57|73.07|73.52|73.02|73.59|73.09|73.52|73.02|8
1736807590000|2025-01-13 22:33:10|77.17|76.67|77.15|76.65|77.17|76.67|77.15|76.65|5
1736794110000|2025-01-13 18:48:30|73.51|73.01|73.53|73.03|73.53|73.03|73.47|72.97|7
1736807600000|2025-01-13 22:33:20|77.14|76.64|77.07|76.57|77.14|76.64|77.07|76.57|7
1736794120000|2025-01-13 18:48:40|73.51|73.01|73.59|73.09|73.59|73.09|73.51|73.01|8
1736807610000|2025-01-13 22:33:30|77.06|76.56|77.05|76.55|77.06|76.56|77.05|76.55|6
1736794130000|2025-01-13 18:48:50|73.58|73.08|73.57|73.07|73.59|73.09|73.52|73.02|10
1736807620000|2025-01-13 22:33:40|77.06|76.56|77.03|76.53|77.06|76.56|77.03|76.53|5
1736794140000|2025-01-13 18:49:00|73.56|73.06|73.65|73.15|73.65|73.15|73.56|73.06|10
1736807630000|2025-01-13 22:33:50|77.05|76.55|77.04|76.54|77.05|76.55|77.03|76.53|4
1736794150000|2025-01-13 18:49:10|73.64|73.14|73.69|73.19|73.69|73.19|73.64|73.14|5
1736807640000|2025-01-13 22:34:00|77.03|76.53|77.07|76.57|77.07|76.57|77|76.5|8
1736794160000|2025-01-13 18:49:20|73.71|73.21|73.72|73.22|73.73|73.23|73.71|73.21|4
1736807650000|2025-01-13 22:34:10|77.08|76.58|77.04|76.54|77.08|76.58|77.02|76.52|5
1736794170000|2025-01-13 18:49:30|73.7|73.2|73.71|73.21|73.71|73.21|73.64|73.14|12
1736807660000|2025-01-13 22:34:20|77.05|76.55|77.03|76.53|77.05|76.55|77.03|76.53|5
1736794180000|2025-01-13 18:49:40|73.72|73.22|73.73|73.23|73.73|73.23|73.72|73.22|2
1736807670000|2025-01-13 22:34:30|77.02|76.52|76.96|76.46|77.02|76.52|76.96|76.46|5
1736794190000|2025-01-13 18:49:50|73.72|73.22|73.75|73.25|73.75|73.25|73.72|73.22|8
1736807680000|2025-01-13 22:34:40|76.97|76.47|77.01|76.51|77.01|76.51|76.97|76.47|2
1736807690000|2025-01-13 22:34:50|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736794200000|2025-01-13 18:50:00|73.74|73.24|73.64|73.14|73.74|73.24|73.64|73.14|11
1736794210000|2025-01-13 18:50:10|73.67|73.17|73.81|73.31|73.81|73.31|73.67|73.17|12
1736807700000|2025-01-13 22:35:00|77.03|76.53|77.1|76.6|77.1|76.6|77.03|76.53|8
1736794220000|2025-01-13 18:50:20|73.82|73.32|73.83|73.33|73.85|73.35|73.82|73.32|6
1736807710000|2025-01-13 22:35:10|77.09|76.59|77.05|76.55|77.09|76.59|77.05|76.55|7
1736794230000|2025-01-13 18:50:30|73.84|73.34|73.85|73.35|73.9|73.4|73.84|73.34|10
1736807720000|2025-01-13 22:35:20|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736794240000|2025-01-13 18:50:40|73.84|73.34|73.8|73.3|73.85|73.35|73.8|73.3|10
1736807740000|2025-01-13 22:35:40|77.04|76.54|76.98|76.48|77.04|76.54|76.98|76.48|6
1736794250000|2025-01-13 18:50:50|73.81|73.31|73.72|73.22|73.82|73.32|73.72|73.22|11
1736807750000|2025-01-13 22:35:50|76.97|76.47|76.95|76.45|76.97|76.47|76.93|76.43|8
1736794260000|2025-01-13 18:51:00|73.7|73.2|73.67|73.17|73.72|73.22|73.64|73.14|18
1736807760000|2025-01-13 22:36:00|76.96|76.46|76.96|76.46|76.96|76.46|76.95|76.45|3
1736794270000|2025-01-13 18:51:10|73.66|73.16|73.64|73.14|73.66|73.16|73.64|73.14|5
1736807770000|2025-01-13 22:36:10|76.98|76.48|76.95|76.45|76.98|76.48|76.94|76.44|4
1736794280000|2025-01-13 18:51:20|73.65|73.15|73.72|73.22|73.72|73.22|73.64|73.14|10
1736807780000|2025-01-13 22:36:20|76.94|76.44|76.88|76.38|76.94|76.44|76.88|76.38|8
1736794290000|2025-01-13 18:51:30|73.73|73.23|73.76|73.26|73.78|73.28|73.73|73.23|12
1736807790000|2025-01-13 22:36:30|76.87|76.37|76.83|76.33|76.87|76.37|76.83|76.33|5
1736794300000|2025-01-13 18:51:40|73.73|73.23|73.74|73.24|73.74|73.24|73.7|73.2|11
1736807800000|2025-01-13 22:36:40|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736794310000|2025-01-13 18:51:50|73.73|73.23|73.65|73.15|73.73|73.23|73.65|73.15|8
1736807810000|2025-01-13 22:36:50|76.83|76.33|76.82|76.32|76.84|76.34|76.82|76.32|3
1736794320000|2025-01-13 18:52:00|73.66|73.16|73.67|73.17|73.7|73.2|73.65|73.15|14
1736807820000|2025-01-13 22:37:00|76.81|76.31|76.74|76.24|76.81|76.31|76.74|76.24|8
1736794330000|2025-01-13 18:52:10|73.69|73.19|73.69|73.19|73.72|73.22|73.66|73.16|14
1736807830000|2025-01-13 22:37:10|76.75|76.25|76.76|76.26|76.81|76.31|76.75|76.25|14
1736794340000|2025-01-13 18:52:20|73.7|73.2|73.61|73.11|73.7|73.2|73.6|73.1|11
1736807840000|2025-01-13 22:37:20|76.75|76.25|76.74|76.24|76.75|76.25|76.74|76.24|2
1736794350000|2025-01-13 18:52:30|73.6|73.1|73.63|73.13|73.63|73.13|73.56|73.06|15
1736807850000|2025-01-13 22:37:30|76.75|76.25|76.76|76.26|76.77|76.27|76.75|76.25|6
1736794360000|2025-01-13 18:52:40|73.62|73.12|73.57|73.07|73.62|73.12|73.57|73.07|13
1736807860000|2025-01-13 22:37:40|76.77|76.27|76.76|76.26|76.77|76.27|76.76|76.26|2
1736794370000|2025-01-13 18:52:50|73.58|73.08|73.56|73.06|73.58|73.08|73.56|73.06|3
1736807870000|2025-01-13 22:37:50|76.77|76.27|76.87|76.37|76.88|76.38|76.77|76.27|10
1736794380000|2025-01-13 18:53:00|73.55|73.05|73.61|73.11|73.61|73.11|73.55|73.05|17
1736807880000|2025-01-13 22:38:00|76.88|76.38|76.92|76.42|76.92|76.42|76.87|76.37|5
1736794390000|2025-01-13 18:53:10|73.62|73.12|73.56|73.06|73.63|73.13|73.56|73.06|8
1736807890000|2025-01-13 22:38:10|76.9|76.4|76.88|76.38|76.9|76.4|76.88|76.38|3
1736794400000|2025-01-13 18:53:20|73.55|73.05|73.53|73.03|73.55|73.05|73.52|73.02|7
1736807900000|2025-01-13 22:38:20|76.89|76.39|76.94|76.44|76.95|76.45|76.89|76.39|8
1736794410000|2025-01-13 18:53:30|73.54|73.04|73.52|73.02|73.54|73.04|73.52|73.02|3
1736807920000|2025-01-13 22:38:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736794420000|2025-01-13 18:53:40|73.51|73.01|73.54|73.04|73.54|73.04|73.46|72.96|12
1736807930000|2025-01-13 22:38:50|76.97|76.47|77.03|76.53|77.03|76.53|76.96|76.46|10
1736794430000|2025-01-13 18:53:50|73.55|73.05|73.53|73.03|73.55|73.05|73.53|73.03|7
1736807940000|2025-01-13 22:39:00|77.02|76.52|76.98|76.48|77.03|76.53|76.98|76.48|8
1736794440000|2025-01-13 18:54:00|73.52|73.02|73.5|73|73.54|73.04|73.5|73|11
1736807950000|2025-01-13 22:39:10|77|76.5|77|76.5|77|76.5|76.99|76.49|3
1736794450000|2025-01-13 18:54:10|73.47|72.97|73.46|72.96|73.48|72.98|73.45|72.95|8
1736807970000|2025-01-13 22:39:30|76.99|76.49|76.97|76.47|76.99|76.49|76.97|76.47|3
1736807980000|2025-01-13 22:39:40|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736794460000|2025-01-13 18:54:20|73.45|72.95|73.45|72.95|73.46|72.96|73.45|72.95|5
1736807990000|2025-01-13 22:39:50|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|5
1736794470000|2025-01-13 18:54:30|73.46|72.96|73.45|72.95|73.46|72.96|73.41|72.91|11
1736794480000|2025-01-13 18:54:40|73.46|72.96|73.43|72.93|73.46|72.96|73.41|72.91|11
1736808000000|2025-01-13 22:40:00|76.93|76.43|76.92|76.42|76.93|76.43|76.89|76.39|7
1736794490000|2025-01-13 18:54:50|73.42|72.92|73.43|72.93|73.43|72.93|73.41|72.91|6
1736808010000|2025-01-13 22:40:10|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|3
1736808020000|2025-01-13 22:40:20|76.87|76.37|76.91|76.41|76.91|76.41|76.87|76.37|4
1736794500000|2025-01-13 18:55:00|73.45|72.95|73.52|73.02|73.52|73.02|73.45|72.95|8
1736808030000|2025-01-13 22:40:30|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736794510000|2025-01-13 18:55:10|73.53|73.03|73.55|73.05|73.55|73.05|73.51|73.01|11
1736808040000|2025-01-13 22:40:40|76.91|76.41|76.89|76.39|76.91|76.41|76.89|76.39|3
1736794520000|2025-01-13 18:55:20|73.54|73.04|73.49|72.99|73.54|73.04|73.45|72.95|16
1736808050000|2025-01-13 22:40:50|76.9|76.4|76.93|76.43|76.93|76.43|76.9|76.4|2
1736794530000|2025-01-13 18:55:30|73.46|72.96|73.56|73.06|73.56|73.06|73.46|72.96|14
1736808060000|2025-01-13 22:41:00|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|2
1736794540000|2025-01-13 18:55:40|73.58|73.08|73.64|73.14|73.64|73.14|73.58|73.08|10
1736808070000|2025-01-13 22:41:10|76.89|76.39|76.88|76.38|76.89|76.39|76.87|76.37|4
1736794550000|2025-01-13 18:55:50|73.65|73.15|73.65|73.15|73.66|73.16|73.62|73.12|7
1736808080000|2025-01-13 22:41:20|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736794560000|2025-01-13 18:56:00|73.64|73.14|73.69|73.19|73.72|73.22|73.64|73.14|9
1736808090000|2025-01-13 22:41:30|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736794570000|2025-01-13 18:56:10|73.68|73.18|73.72|73.22|73.73|73.23|73.66|73.16|13
1736808100000|2025-01-13 22:41:40|76.87|76.37|76.89|76.39|76.91|76.41|76.87|76.37|8
1736794580000|2025-01-13 18:56:20|73.73|73.23|73.72|73.22|73.73|73.23|73.69|73.19|12
1736808110000|2025-01-13 22:41:50|76.9|76.4|76.94|76.44|76.95|76.45|76.9|76.4|8
1736794590000|2025-01-13 18:56:30|73.71|73.21|73.69|73.19|73.71|73.21|73.69|73.19|7
1736808120000|2025-01-13 22:42:00|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1736794600000|2025-01-13 18:56:40|73.66|73.16|73.7|73.2|73.7|73.2|73.65|73.15|5
1736808140000|2025-01-13 22:42:20|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|3
1736794610000|2025-01-13 18:56:50|73.69|73.19|73.69|73.19|73.69|73.19|73.65|73.15|8
1736808150000|2025-01-13 22:42:30|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736794620000|2025-01-13 18:57:00|73.68|73.18|73.74|73.24|73.74|73.24|73.67|73.17|9
1736808190000|2025-01-13 22:43:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1736794630000|2025-01-13 18:57:10|73.73|73.23|73.78|73.28|73.79|73.29|73.73|73.23|7
1736808210000|2025-01-13 22:43:30|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736794640000|2025-01-13 18:57:20|73.77|73.27|73.8|73.3|73.8|73.3|73.76|73.26|4
1736808230000|2025-01-13 22:43:50|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736794650000|2025-01-13 18:57:30|73.79|73.29|73.81|73.31|73.81|73.31|73.77|73.27|8
1736808240000|2025-01-13 22:44:00|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736794660000|2025-01-13 18:57:40|73.79|73.29|73.79|73.29|73.8|73.3|73.79|73.29|3
1736808300000|2025-01-13 22:45:00|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736794680000|2025-01-13 18:58:00|73.76|73.26|73.68|73.18|73.76|73.26|73.66|73.16|14
1736808310000|2025-01-13 22:45:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1736794690000|2025-01-13 18:58:10|73.69|73.19|73.66|73.16|73.69|73.19|73.66|73.16|4
1736808330000|2025-01-13 22:45:30|76.97|76.47|76.97|76.47|76.97|76.47|76.96|76.46|3
1736794700000|2025-01-13 18:58:20|73.67|73.17|73.68|73.18|73.69|73.19|73.64|73.14|9
1736808420000|2025-01-13 22:47:00|77.03|76.53|77.05|76.55|77.05|76.55|77.03|76.53|3
1736794710000|2025-01-13 18:58:30|73.69|73.19|73.69|73.19|73.69|73.19|73.69|73.19|1
1736808430000|2025-01-13 22:47:10|77.06|76.56|77.07|76.57|77.08|76.58|77.06|76.56|4
1736794720000|2025-01-13 18:58:40|73.68|73.18|73.64|73.14|73.68|73.18|73.63|73.13|10
1736808440000|2025-01-13 22:47:20|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736794730000|2025-01-13 18:58:50|73.65|73.15|73.64|73.14|73.68|73.18|73.63|73.13|13
1736808450000|2025-01-13 22:47:30|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736794740000|2025-01-13 18:59:00|73.63|73.13|73.61|73.11|73.64|73.14|73.59|73.09|8
1736808470000|2025-01-13 22:47:50|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736794750000|2025-01-13 18:59:10|73.62|73.12|73.61|73.11|73.62|73.12|73.6|73.1|3
1736808480000|2025-01-13 22:48:00|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|4
1736794760000|2025-01-13 18:59:20|73.62|73.12|73.63|73.13|73.65|73.15|73.62|73.12|6
1736808490000|2025-01-13 22:48:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736794770000|2025-01-13 18:59:30|73.64|73.14|73.65|73.15|73.66|73.16|73.64|73.14|12
1736808520000|2025-01-13 22:48:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736794780000|2025-01-13 18:59:40|73.63|73.13|73.63|73.13|73.67|73.17|73.63|73.13|11
1736808540000|2025-01-13 22:49:00|77.17|76.67|77.19|76.69|77.19|76.69|77.17|76.67|3
1736794790000|2025-01-13 18:59:50|73.62|73.12|73.6|73.1|73.62|73.12|73.59|73.09|4
1736808550000|2025-01-13 22:49:10|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736794800000|2025-01-13 19:00:00|73.61|73.11|73.55|73.05|73.64|73.14|73.55|73.05|10
1736808590000|2025-01-13 22:49:50|77.17|76.67|77.18|76.68|77.19|76.69|77.17|76.67|4
1736794810000|2025-01-13 19:00:10|73.54|73.04|73.55|73.05|73.55|73.05|73.52|73.02|9
1736808600000|2025-01-13 22:50:00|77.17|76.67|77.17|76.67|77.18|76.68|77.17|76.67|3
1736794820000|2025-01-13 19:00:20|73.54|73.04|73.46|72.96|73.54|73.04|73.46|72.96|9
1736808620000|2025-01-13 22:50:20|77.18|76.68|77.18|76.68|77.18|76.68|77.17|76.67|3
1736794830000|2025-01-13 19:00:30|73.47|72.97|73.44|72.94|73.52|73.02|73.44|72.94|12
1736808630000|2025-01-13 22:50:30|77.17|76.67|77.17|76.67|77.18|76.68|77.17|76.67|3
1736794840000|2025-01-13 19:00:40|73.43|72.93|73.45|72.95|73.45|72.95|73.4|72.9|9
1736808650000|2025-01-13 22:50:50|77.15|76.65|77.11|76.61|77.15|76.65|77.08|76.58|7
1736794850000|2025-01-13 19:00:50|73.46|72.96|73.4|72.9|73.47|72.97|73.4|72.9|10
1736808680000|2025-01-13 22:51:20|77.1|76.6|77.06|76.56|77.1|76.6|77.06|76.56|4
1736794860000|2025-01-13 19:01:00|73.41|72.91|73.53|73.03|73.53|73.03|73.41|72.91|12
1736808700000|2025-01-13 22:51:40|77.07|76.57|77.02|76.52|77.07|76.57|77.02|76.52|6
1736794870000|2025-01-13 19:01:10|73.52|73.02|73.54|73.04|73.55|73.05|73.52|73.02|4
1736808710000|2025-01-13 22:51:50|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736794880000|2025-01-13 19:01:20|73.55|73.05|73.55|73.05|73.56|73.06|73.53|73.03|7
1736808720000|2025-01-13 22:52:00|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736794890000|2025-01-13 19:01:30|73.58|73.08|73.64|73.14|73.65|73.15|73.58|73.08|10
1736808780000|2025-01-13 22:53:00|77.02|76.52|76.99|76.49|77.02|76.52|76.99|76.49|3
1736794900000|2025-01-13 19:01:40|73.66|73.16|73.71|73.21|73.73|73.23|73.66|73.16|11
1736808790000|2025-01-13 22:53:10|77|76.5|77|76.5|77|76.5|77|76.5|1
1736794910000|2025-01-13 19:01:50|73.7|73.2|73.65|73.15|73.7|73.2|73.63|73.13|14
1736808810000|2025-01-13 22:53:30|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736794920000|2025-01-13 19:02:00|73.64|73.14|73.64|73.14|73.69|73.19|73.63|73.13|11
1736808840000|2025-01-13 22:54:00|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736794930000|2025-01-13 19:02:10|73.66|73.16|73.64|73.14|73.7|73.2|73.63|73.13|17
1736808850000|2025-01-13 22:54:10|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736794940000|2025-01-13 19:02:20|73.65|73.15|73.56|73.06|73.66|73.16|73.56|73.06|11
1736808900000|2025-01-13 22:55:00|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736794950000|2025-01-13 19:02:30|73.55|73.05|73.55|73.05|73.55|73.05|73.54|73.04|9
1736808910000|2025-01-13 22:55:10|77.03|76.53|77.05|76.55|77.05|76.55|77.03|76.53|4
1736794960000|2025-01-13 19:02:40|73.56|73.06|73.64|73.14|73.64|73.14|73.56|73.06|9
1736808920000|2025-01-13 22:55:20|77.06|76.56|77.11|76.61|77.11|76.61|77.06|76.56|3
1736794970000|2025-01-13 19:02:50|73.62|73.12|73.65|73.15|73.68|73.18|73.62|73.12|11
1736808930000|2025-01-13 22:55:30|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1736794980000|2025-01-13 19:03:00|73.64|73.14|73.74|73.24|73.74|73.24|73.63|73.13|17
1736808940000|2025-01-13 22:55:40|77.13|76.63|77.17|76.67|77.17|76.67|77.13|76.63|6
1736794990000|2025-01-13 19:03:10|73.73|73.23|73.7|73.2|73.73|73.23|73.66|73.16|12
1736808950000|2025-01-13 22:55:50|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736795000000|2025-01-13 19:03:20|73.71|73.21|73.7|73.2|73.75|73.25|73.7|73.2|13
1736808960000|2025-01-13 22:56:00|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736795010000|2025-01-13 19:03:30|73.69|73.19|73.75|73.25|73.75|73.25|73.66|73.16|16
1736808980000|2025-01-13 22:56:20|77.21|76.71|77.12|76.62|77.21|76.71|77.12|76.62|9
1736795020000|2025-01-13 19:03:40|73.74|73.24|73.73|73.23|73.74|73.24|73.72|73.22|9
1736808990000|2025-01-13 22:56:30|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736795030000|2025-01-13 19:03:50|73.74|73.24|73.8|73.3|73.8|73.3|73.74|73.24|15
1736809080000|2025-01-13 22:58:00|77.12|76.62|77.16|76.66|77.16|76.66|77.12|76.62|5
1736795040000|2025-01-13 19:04:00|73.81|73.31|73.8|73.3|73.81|73.31|73.74|73.24|10
1736809090000|2025-01-13 22:58:10|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736795050000|2025-01-13 19:04:10|73.81|73.31|73.81|73.31|73.83|73.33|73.8|73.3|13
1736809110000|2025-01-13 22:58:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736795060000|2025-01-13 19:04:20|73.82|73.32|73.82|73.32|73.85|73.35|73.82|73.32|6
1736809120000|2025-01-13 22:58:40|77.16|76.66|77.09|76.59|77.16|76.66|77.09|76.59|5
1736795070000|2025-01-13 19:04:30|73.81|73.31|73.85|73.35|73.85|73.35|73.8|73.3|6
1736809130000|2025-01-13 22:58:50|77.08|76.58|77.05|76.55|77.08|76.58|77.03|76.53|7
1736795080000|2025-01-13 19:04:40|73.84|73.34|73.86|73.36|73.9|73.4|73.84|73.34|7
1736809140000|2025-01-13 22:59:00|77.06|76.56|77.13|76.63|77.13|76.63|77.05|76.55|7
1736795090000|2025-01-13 19:04:50|73.85|73.35|73.79|73.29|73.85|73.35|73.78|73.28|14
1736809150000|2025-01-13 22:59:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736795100000|2025-01-13 19:05:00|73.8|73.3|73.9|73.4|73.9|73.4|73.8|73.3|9
1736809170000|2025-01-13 22:59:30|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1736795110000|2025-01-13 19:05:10|73.92|73.42|73.96|73.46|73.96|73.46|73.92|73.42|7
1736809180000|2025-01-13 22:59:40|77.19|76.69|77.24|76.74|77.24|76.74|77.19|76.69|4
1736795120000|2025-01-13 19:05:20|73.94|73.44|73.92|73.42|73.94|73.44|73.92|73.42|3
1736809200000|2025-01-13 23:00:00|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|5
1736795130000|2025-01-13 19:05:30|73.93|73.43|73.99|73.49|73.99|73.49|73.93|73.43|6
1736809210000|2025-01-13 23:00:10|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|2
1736795140000|2025-01-13 19:05:40|73.98|73.48|73.98|73.48|73.99|73.49|73.98|73.48|5
1736809220000|2025-01-13 23:00:20|77.2|76.7|77.16|76.66|77.2|76.7|77.16|76.66|3
1736795150000|2025-01-13 19:05:50|73.96|73.46|73.98|73.48|73.99|73.49|73.95|73.45|7
1736809230000|2025-01-13 23:00:30|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1736795160000|2025-01-13 19:06:00|73.97|73.47|74.05|73.55|74.05|73.55|73.97|73.47|13
1736809240000|2025-01-13 23:00:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1736795170000|2025-01-13 19:06:10|74.07|73.57|74.06|73.56|74.08|73.58|74.03|73.53|9
1736809250000|2025-01-13 23:00:50|77.15|76.65|77.08|76.58|77.15|76.65|77.08|76.58|9
1736795180000|2025-01-13 19:06:20|74.07|73.57|74.08|73.58|74.08|73.58|74.05|73.55|4
1736809260000|2025-01-13 23:01:00|77.09|76.59|77.07|76.57|77.09|76.59|77.06|76.56|5
1736795190000|2025-01-13 19:06:30|74.06|73.56|74.03|73.53|74.07|73.57|74.02|73.52|8
1736809270000|2025-01-13 23:01:10|77.06|76.56|77.02|76.52|77.06|76.56|77.02|76.52|4
1736795200000|2025-01-13 19:06:40|74.02|73.52|73.99|73.49|74.02|73.52|73.97|73.47|6
1736809280000|2025-01-13 23:01:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736795210000|2025-01-13 19:06:50|73.96|73.46|73.84|73.34|73.96|73.46|73.84|73.34|10
1736809300000|2025-01-13 23:01:40|77|76.5|76.98|76.48|77|76.5|76.98|76.48|2
1736795220000|2025-01-13 19:07:00|73.85|73.35|73.91|73.41|73.91|73.41|73.85|73.35|11
1736809310000|2025-01-13 23:01:50|76.97|76.47|76.91|76.41|76.97|76.47|76.91|76.41|7
1736795230000|2025-01-13 19:07:10|73.92|73.42|73.96|73.46|73.96|73.46|73.91|73.41|7
1736809320000|2025-01-13 23:02:00|76.9|76.4|76.93|76.43|76.94|76.44|76.88|76.38|9
1736795240000|2025-01-13 19:07:20|73.97|73.47|74.02|73.52|74.02|73.52|73.97|73.47|6
1736809330000|2025-01-13 23:02:10|76.94|76.44|76.93|76.43|76.94|76.44|76.92|76.42|6
1736795250000|2025-01-13 19:07:30|74.01|73.51|74.01|73.51|74.02|73.52|74.01|73.51|3
1736809350000|2025-01-13 23:02:30|76.92|76.42|76.88|76.38|76.92|76.42|76.88|76.38|4
1736795260000|2025-01-13 19:07:40|74.02|73.52|74.05|73.55|74.05|73.55|74.02|73.52|3
1736809360000|2025-01-13 23:02:40|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736795270000|2025-01-13 19:07:50|74.04|73.54|74.01|73.51|74.04|73.54|73.97|73.47|10
1736809370000|2025-01-13 23:02:50|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|2
1736795280000|2025-01-13 19:08:00|74|73.5|74.03|73.53|74.05|73.55|74|73.5|10
1736809380000|2025-01-13 23:03:00|76.91|76.41|76.9|76.4|76.91|76.41|76.89|76.39|4
1736795290000|2025-01-13 19:08:10|74.02|73.52|73.98|73.48|74.02|73.52|73.95|73.45|9
1736809390000|2025-01-13 23:03:10|76.89|76.39|76.87|76.37|76.89|76.39|76.87|76.37|2
1736795300000|2025-01-13 19:08:20|73.96|73.46|73.92|73.42|73.96|73.46|73.92|73.42|11
1736809410000|2025-01-13 23:03:30|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|4
1736795310000|2025-01-13 19:08:30|73.93|73.43|73.9|73.4|73.93|73.43|73.9|73.4|4
1736809420000|2025-01-13 23:03:40|76.91|76.41|76.93|76.43|76.93|76.43|76.91|76.41|7
1736795320000|2025-01-13 19:08:40|73.89|73.39|74|73.5|74|73.5|73.89|73.39|10
1736809430000|2025-01-13 23:03:50|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736795330000|2025-01-13 19:08:50|74.01|73.51|74.03|73.53|74.03|73.53|74.01|73.51|9
1736809440000|2025-01-13 23:04:00|76.96|76.46|76.96|76.46|76.96|76.46|76.95|76.45|3
1736795340000|2025-01-13 19:09:00|74.02|73.52|74.02|73.52|74.03|73.53|74|73.5|12
1736809460000|2025-01-13 23:04:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736795350000|2025-01-13 19:09:10|74.03|73.53|74.04|73.54|74.05|73.55|74.02|73.52|8
1736809470000|2025-01-13 23:04:30|76.99|76.49|77.04|76.54|77.04|76.54|76.99|76.49|7
1736795360000|2025-01-13 19:09:20|74.05|73.55|74.06|73.56|74.11|73.61|74.05|73.55|11
1736809480000|2025-01-13 23:04:40|77.06|76.56|77.05|76.55|77.06|76.56|77.04|76.54|3
1736795370000|2025-01-13 19:09:30|74.09|73.59|74.08|73.58|74.09|73.59|74.07|73.57|4
1736809490000|2025-01-13 23:04:50|77.06|76.56|77.06|76.56|77.07|76.57|77.06|76.56|3
1736795380000|2025-01-13 19:09:40|74.07|73.57|74|73.5|74.07|73.57|74|73.5|12
1736809500000|2025-01-13 23:05:00|77.07|76.57|76.96|76.46|77.07|76.57|76.96|76.46|9
1736795390000|2025-01-13 19:09:50|73.99|73.49|73.94|73.44|73.99|73.49|73.93|73.43|11
1736809510000|2025-01-13 23:05:10|76.97|76.47|76.97|76.47|76.99|76.49|76.96|76.46|5
1736795400000|2025-01-13 19:10:00|73.93|73.43|73.93|73.43|73.96|73.46|73.92|73.42|10
1736809520000|2025-01-13 23:05:20|76.98|76.48|77|76.5|77|76.5|76.97|76.47|4
1736795410000|2025-01-13 19:10:10|73.94|73.44|73.95|73.45|73.99|73.49|73.94|73.44|10
1736809530000|2025-01-13 23:05:30|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736795420000|2025-01-13 19:10:20|73.96|73.46|73.98|73.48|74.01|73.51|73.96|73.46|14
1736809540000|2025-01-13 23:05:40|76.96|76.46|76.97|76.47|76.97|76.47|76.96|76.46|2
1736795430000|2025-01-13 19:10:30|73.96|73.46|74|73.5|74|73.5|73.93|73.43|8
1736809550000|2025-01-13 23:05:50|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736795440000|2025-01-13 19:10:40|73.99|73.49|74.04|73.54|74.04|73.54|73.99|73.49|7
1736809560000|2025-01-13 23:06:00|76.95|76.45|76.95|76.45|76.96|76.46|76.93|76.43|5
1736795450000|2025-01-13 19:10:50|74.06|73.56|74.04|73.54|74.06|73.56|74.04|73.54|7
1736809570000|2025-01-13 23:06:10|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736795460000|2025-01-13 19:11:00|74.05|73.55|73.94|73.44|74.05|73.55|73.94|73.44|14
1736809620000|2025-01-13 23:07:00|76.91|76.41|76.86|76.36|76.92|76.42|76.86|76.36|7
1736795470000|2025-01-13 19:11:10|73.96|73.46|74|73.5|74.02|73.52|73.94|73.44|12
1736809630000|2025-01-13 23:07:10|76.85|76.35|76.86|76.36|76.86|76.36|76.85|76.35|4
1736795480000|2025-01-13 19:11:20|73.99|73.49|74.03|73.53|74.03|73.53|73.96|73.46|7
1736809640000|2025-01-13 23:07:20|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736795490000|2025-01-13 19:11:30|74.04|73.54|73.99|73.49|74.05|73.55|73.99|73.49|7
1736809650000|2025-01-13 23:07:30|76.86|76.36|76.83|76.33|76.86|76.36|76.82|76.32|6
1736795500000|2025-01-13 19:11:40|73.96|73.46|73.99|73.49|73.99|73.49|73.93|73.43|10
1736809670000|2025-01-13 23:07:50|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736795510000|2025-01-13 19:11:50|73.98|73.48|73.98|73.48|74.03|73.53|73.98|73.48|12
1736809680000|2025-01-13 23:08:00|76.81|76.31|76.8|76.3|76.81|76.31|76.8|76.3|2
1736795520000|2025-01-13 19:12:00|73.99|73.49|73.99|73.49|74.01|73.51|73.97|73.47|9
1736809690000|2025-01-13 23:08:10|76.81|76.31|76.83|76.33|76.83|76.33|76.81|76.31|3
1736809700000|2025-01-13 23:08:20|76.84|76.34|76.84|76.34|76.85|76.35|76.84|76.34|3
1736795530000|2025-01-13 19:12:10|74.01|73.51|73.97|73.47|74.04|73.54|73.97|73.47|13
1736809710000|2025-01-13 23:08:30|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736795540000|2025-01-13 19:12:20|73.98|73.48|73.98|73.48|74.01|73.51|73.98|73.48|6
1736809720000|2025-01-13 23:08:40|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736795550000|2025-01-13 19:12:30|73.97|73.47|73.95|73.45|74.01|73.51|73.94|73.44|9
1736809730000|2025-01-13 23:08:50|76.86|76.36|76.87|76.37|76.87|76.37|76.86|76.36|2
1736795560000|2025-01-13 19:12:40|73.94|73.44|73.96|73.46|73.96|73.46|73.9|73.4|9
1736809740000|2025-01-13 23:09:00|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736795570000|2025-01-13 19:12:50|73.97|73.47|73.9|73.4|73.97|73.47|73.89|73.39|11
1736809760000|2025-01-13 23:09:20|76.85|76.35|76.88|76.38|76.88|76.38|76.85|76.35|4
1736795580000|2025-01-13 19:13:00|73.89|73.39|73.9|73.4|73.9|73.4|73.86|73.36|11
1736809770000|2025-01-13 23:09:30|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736795590000|2025-01-13 19:13:10|73.92|73.42|73.83|73.33|73.92|73.42|73.83|73.33|9
1736795600000|2025-01-13 19:13:20|73.82|73.32|73.8|73.3|73.84|73.34|73.8|73.3|5
1736809800000|2025-01-13 23:10:00|76.91|76.41|76.92|76.42|76.93|76.43|76.91|76.41|9
1736795610000|2025-01-13 19:13:30|73.79|73.29|73.71|73.21|73.8|73.3|73.71|73.21|11
1736809810000|2025-01-13 23:10:10|76.93|76.43|76.93|76.43|76.93|76.43|76.92|76.42|3
1736795620000|2025-01-13 19:13:40|73.73|73.23|73.71|73.21|73.74|73.24|73.71|73.21|5
1736809820000|2025-01-13 23:10:20|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736795630000|2025-01-13 19:13:50|73.72|73.22|73.66|73.16|73.72|73.22|73.66|73.16|7
1736809830000|2025-01-13 23:10:30|76.95|76.45|77.01|76.51|77.01|76.51|76.94|76.44|7
1736795640000|2025-01-13 19:14:00|73.67|73.17|73.73|73.23|73.75|73.25|73.66|73.16|15
1736809840000|2025-01-13 23:10:40|77|76.5|76.99|76.49|77|76.5|76.96|76.46|5
1736795650000|2025-01-13 19:14:10|73.72|73.22|73.77|73.27|73.77|73.27|73.72|73.22|10
1736809850000|2025-01-13 23:10:50|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1736795660000|2025-01-13 19:14:20|73.78|73.28|73.74|73.24|73.79|73.29|73.73|73.23|12
1736809860000|2025-01-13 23:11:00|77.01|76.51|76.97|76.47|77.01|76.51|76.96|76.46|4
1736795670000|2025-01-13 19:14:30|73.73|73.23|73.76|73.26|73.76|73.26|73.73|73.23|10
1736809870000|2025-01-13 23:11:10|76.98|76.48|77.04|76.54|77.05|76.55|76.98|76.48|7
1736795680000|2025-01-13 19:14:40|73.75|73.25|73.73|73.23|73.76|73.26|73.73|73.23|5
1736809880000|2025-01-13 23:11:20|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|4
1736795690000|2025-01-13 19:14:50|73.72|73.22|73.67|73.17|73.72|73.22|73.66|73.16|15
1736809890000|2025-01-13 23:11:30|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736795700000|2025-01-13 19:15:00|73.66|73.16|73.61|73.11|73.7|73.2|73.61|73.11|14
1736809900000|2025-01-13 23:11:40|77.08|76.58|77.11|76.61|77.11|76.61|77.08|76.58|2
1736795710000|2025-01-13 19:15:10|73.6|73.1|73.53|73.03|73.6|73.1|73.53|73.03|8
1736809910000|2025-01-13 23:11:50|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1736795720000|2025-01-13 19:15:20|73.52|73.02|73.51|73.01|73.52|73.02|73.5|73|4
1736809920000|2025-01-13 23:12:00|77.1|76.6|77.06|76.56|77.1|76.6|77.05|76.55|6
1736795730000|2025-01-13 19:15:30|73.5|73|73.53|73.03|73.53|73.03|73.46|72.96|12
1736809930000|2025-01-13 23:12:10|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736795740000|2025-01-13 19:15:40|73.52|73.02|73.54|73.04|73.54|73.04|73.5|73|7
1736809940000|2025-01-13 23:12:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736795750000|2025-01-13 19:15:50|73.55|73.05|73.61|73.11|73.64|73.14|73.55|73.05|15
1736809950000|2025-01-13 23:12:30|77.06|76.56|77.06|76.56|77.06|76.56|77.04|76.54|7
1736795760000|2025-01-13 19:16:00|73.62|73.12|73.63|73.13|73.68|73.18|73.62|73.12|9
1736809960000|2025-01-13 23:12:40|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1736795770000|2025-01-13 19:16:10|73.62|73.12|73.6|73.1|73.62|73.12|73.53|73.03|15
1736809970000|2025-01-13 23:12:50|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|2
1736795780000|2025-01-13 19:16:20|73.59|73.09|73.51|73.01|73.59|73.09|73.5|73|12
1736809980000|2025-01-13 23:13:00|77.01|76.51|77.01|76.51|77.03|76.53|77.01|76.51|5
1736795790000|2025-01-13 19:16:30|73.5|73|73.5|73|73.5|73|73.47|72.97|6
1736809990000|2025-01-13 23:13:10|77.02|76.52|77.03|76.53|77.04|76.54|77.02|76.52|3
1736795800000|2025-01-13 19:16:40|73.51|73.01|73.56|73.06|73.6|73.1|73.51|73.01|15
1736810000000|2025-01-13 23:13:20|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|7
1736795810000|2025-01-13 19:16:50|73.55|73.05|73.48|72.98|73.56|73.06|73.48|72.98|7
1736810010000|2025-01-13 23:13:30|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|6
1736795820000|2025-01-13 19:17:00|73.49|72.99|73.5|73|73.52|73.02|73.45|72.95|19
1736810020000|2025-01-13 23:13:40|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736795830000|2025-01-13 19:17:10|73.49|72.99|73.43|72.93|73.49|72.99|73.43|72.93|6
1736810030000|2025-01-13 23:13:50|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736795840000|2025-01-13 19:17:20|73.42|72.92|73.42|72.92|73.45|72.95|73.4|72.9|13
1736810040000|2025-01-13 23:14:00|77.04|76.54|77.05|76.55|77.06|76.56|77.04|76.54|4
1736795850000|2025-01-13 19:17:30|73.41|72.91|73.35|72.85|73.41|72.91|73.34|72.84|11
1736810050000|2025-01-13 23:14:10|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|4
1736795860000|2025-01-13 19:17:40|73.34|72.84|73.27|72.77|73.35|72.85|73.27|72.77|14
1736810060000|2025-01-13 23:14:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736795870000|2025-01-13 19:17:50|73.28|72.78|73.27|72.77|73.3|72.8|73.26|72.76|9
1736810070000|2025-01-13 23:14:30|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|4
1736795880000|2025-01-13 19:18:00|73.26|72.76|73.34|72.84|73.34|72.84|73.26|72.76|8
1736810100000|2025-01-13 23:15:00|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736795890000|2025-01-13 19:18:10|73.33|72.83|73.3|72.8|73.33|72.83|73.26|72.76|13
1736810110000|2025-01-13 23:15:10|77.08|76.58|77.11|76.61|77.12|76.62|77.08|76.58|6
1736795900000|2025-01-13 19:18:20|73.31|72.81|73.27|72.77|73.32|72.82|73.27|72.77|9
1736810130000|2025-01-13 23:15:30|77.12|76.62|77.14|76.64|77.15|76.65|77.12|76.62|5
1736795910000|2025-01-13 19:18:30|73.28|72.78|73.34|72.84|73.34|72.84|73.26|72.76|10
1736810140000|2025-01-13 23:15:40|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736795920000|2025-01-13 19:18:40|73.35|72.85|73.39|72.89|73.41|72.91|73.34|72.84|7
1736810150000|2025-01-13 23:15:50|77.11|76.61|77.05|76.55|77.11|76.61|77.04|76.54|9
1736795930000|2025-01-13 19:18:50|73.4|72.9|73.39|72.89|73.4|72.9|73.36|72.86|10
1736810170000|2025-01-13 23:16:10|77.04|76.54|77.04|76.54|77.04|76.54|77.02|76.52|5
1736795940000|2025-01-13 19:19:00|73.4|72.9|73.48|72.98|73.49|72.99|73.4|72.9|6
1736810180000|2025-01-13 23:16:20|77.05|76.55|77.05|76.55|77.06|76.56|77.05|76.55|3
1736795950000|2025-01-13 19:19:10|73.47|72.97|73.44|72.94|73.47|72.97|73.42|72.92|13
1736810190000|2025-01-13 23:16:30|77.04|76.54|77.01|76.51|77.04|76.54|77.01|76.51|6
1736795960000|2025-01-13 19:19:20|73.43|72.93|73.4|72.9|73.43|72.93|73.39|72.89|6
1736810200000|2025-01-13 23:16:40|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|3
1736810210000|2025-01-13 23:16:50|77.07|76.57|77.11|76.61|77.12|76.62|77.06|76.56|7
1736795970000|2025-01-13 19:19:30|73.39|72.89|73.31|72.81|73.39|72.89|73.31|72.81|12
1736810230000|2025-01-13 23:17:10|77.1|76.6|77.07|76.57|77.1|76.6|77.06|76.56|4
1736795980000|2025-01-13 19:19:40|73.3|72.8|73.25|72.75|73.3|72.8|73.25|72.75|4
1736810250000|2025-01-13 23:17:30|77.06|76.56|77.04|76.54|77.06|76.56|77.03|76.53|5
1736795990000|2025-01-13 19:19:50|73.26|72.76|73.24|72.74|73.26|72.76|73.24|72.74|9
1736810260000|2025-01-13 23:17:40|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736796000000|2025-01-13 19:20:00|73.23|72.73|73.25|72.75|73.26|72.76|73.23|72.73|12
1736810270000|2025-01-13 23:17:50|77.05|76.55|77.04|76.54|77.05|76.55|77.03|76.53|6
1736796010000|2025-01-13 19:20:10|73.23|72.73|73.21|72.71|73.24|72.74|73.21|72.71|12
1736810280000|2025-01-13 23:18:00|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736796020000|2025-01-13 19:20:20|73.2|72.7|73.16|72.66|73.21|72.71|73.14|72.64|6
1736810290000|2025-01-13 23:18:10|77.04|76.54|76.98|76.48|77.04|76.54|76.97|76.47|8
1736810300000|2025-01-13 23:18:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736796030000|2025-01-13 19:20:30|73.15|72.65|73.12|72.62|73.15|72.65|73.12|72.62|6
1736810310000|2025-01-13 23:18:30|76.98|76.48|77.01|76.51|77.01|76.51|76.98|76.48|2
1736796040000|2025-01-13 19:20:40|73.11|72.61|73.08|72.58|73.12|72.62|73.08|72.58|9
1736810320000|2025-01-13 23:18:40|77|76.5|77|76.5|77|76.5|77|76.5|1
1736796050000|2025-01-13 19:20:50|73.09|72.59|73.13|72.63|73.13|72.63|73.08|72.58|10
1736810340000|2025-01-13 23:19:00|76.99|76.49|76.97|76.47|77|76.5|76.97|76.47|5
1736796060000|2025-01-13 19:21:00|73.12|72.62|73.16|72.66|73.19|72.69|73.12|72.62|13
1736810350000|2025-01-13 23:19:10|76.98|76.48|77.01|76.51|77.01|76.51|76.98|76.48|3
1736796070000|2025-01-13 19:21:10|73.14|72.64|73.09|72.59|73.14|72.64|73.06|72.56|11
1736810360000|2025-01-13 23:19:20|77|76.5|77|76.5|77|76.5|77|76.5|1
1736796080000|2025-01-13 19:21:20|73.1|72.6|73.09|72.59|73.11|72.61|73.07|72.57|15
1736810380000|2025-01-13 23:19:40|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|4
1736796090000|2025-01-13 19:21:30|73.1|72.6|73.06|72.56|73.12|72.62|73.06|72.56|8
1736810390000|2025-01-13 23:19:50|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|2
1736810400000|2025-01-13 23:20:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|3
1736810410000|2025-01-13 23:20:10|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736810420000|2025-01-13 23:20:20|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736796100000|2025-01-13 19:21:40|73.04|72.54|73.1|72.6|73.11|72.61|73.04|72.54|14
1736810430000|2025-01-13 23:20:30|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736796110000|2025-01-13 19:21:50|73.09|72.59|73.06|72.56|73.09|72.59|73.05|72.55|7
1736810440000|2025-01-13 23:20:40|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736796120000|2025-01-13 19:22:00|73.08|72.58|73.17|72.67|73.17|72.67|73.08|72.58|13
1736810450000|2025-01-13 23:20:50|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736796130000|2025-01-13 19:22:10|73.16|72.66|73.18|72.68|73.18|72.68|73.14|72.64|14
1736810460000|2025-01-13 23:21:00|77.06|76.56|77.07|76.57|77.07|76.57|77.05|76.55|4
1736796140000|2025-01-13 19:22:20|73.17|72.67|73.22|72.72|73.23|72.73|73.17|72.67|9
1736810470000|2025-01-13 23:21:10|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736796150000|2025-01-13 19:22:30|73.21|72.71|73.23|72.73|73.25|72.75|73.21|72.71|7
1736810480000|2025-01-13 23:21:20|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736796160000|2025-01-13 19:22:40|73.24|72.74|73.25|72.75|73.25|72.75|73.22|72.72|8
1736810490000|2025-01-13 23:21:30|77.04|76.54|77.01|76.51|77.05|76.55|77.01|76.51|5
1736810530000|2025-01-13 23:22:10|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|4
1736796170000|2025-01-13 19:22:50|73.23|72.73|73.2|72.7|73.25|72.75|73.2|72.7|9
1736810540000|2025-01-13 23:22:20|76.99|76.49|77.03|76.53|77.04|76.54|76.99|76.49|6
1736796180000|2025-01-13 19:23:00|73.21|72.71|73.25|72.75|73.26|72.76|73.21|72.71|7
1736810560000|2025-01-13 23:22:40|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736796190000|2025-01-13 19:23:10|73.22|72.72|73.22|72.72|73.25|72.75|73.22|72.72|6
1736810580000|2025-01-13 23:23:00|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736796200000|2025-01-13 19:23:20|73.21|72.71|73.16|72.66|73.21|72.71|73.15|72.65|8
1736810590000|2025-01-13 23:23:10|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736796210000|2025-01-13 19:23:30|73.15|72.65|73.12|72.62|73.16|72.66|73.12|72.62|5
1736810600000|2025-01-13 23:23:20|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736796220000|2025-01-13 19:23:40|73.11|72.61|73.13|72.63|73.13|72.63|73.09|72.59|10
1736810610000|2025-01-13 23:23:30|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736796230000|2025-01-13 19:23:50|73.12|72.62|73.1|72.6|73.13|72.63|73.1|72.6|5
1736810620000|2025-01-13 23:23:40|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736796240000|2025-01-13 19:24:00|73.13|72.63|73.18|72.68|73.18|72.68|73.13|72.63|5
1736810630000|2025-01-13 23:23:50|76.99|76.49|76.99|76.49|76.99|76.49|76.99|76.49|1
1736796250000|2025-01-13 19:24:10|73.17|72.67|73.13|72.63|73.18|72.68|73.13|72.63|9
1736810650000|2025-01-13 23:24:10|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1736796260000|2025-01-13 19:24:20|73.14|72.64|73.21|72.71|73.21|72.71|73.14|72.64|10
1736810660000|2025-01-13 23:24:20|76.99|76.49|76.99|76.49|77.03|76.53|76.99|76.49|7
1736796270000|2025-01-13 19:24:30|73.22|72.72|73.21|72.71|73.22|72.72|73.16|72.66|9
1736810670000|2025-01-13 23:24:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736796280000|2025-01-13 19:24:40|73.22|72.72|73.14|72.64|73.22|72.72|73.14|72.64|9
1736810680000|2025-01-13 23:24:40|77|76.5|77|76.5|77|76.5|77|76.5|1
1736796290000|2025-01-13 19:24:50|73.18|72.68|73.19|72.69|73.19|72.69|73.15|72.65|9
1736810690000|2025-01-13 23:24:50|76.99|76.49|76.95|76.45|76.99|76.49|76.95|76.45|4
1736796300000|2025-01-13 19:25:00|73.21|72.71|73.25|72.75|73.25|72.75|73.2|72.7|8
1736810700000|2025-01-13 23:25:00|76.94|76.44|76.89|76.39|76.94|76.44|76.89|76.39|6
1736796310000|2025-01-13 19:25:10|73.26|72.76|73.28|72.78|73.28|72.78|73.24|72.74|13
1736810710000|2025-01-13 23:25:10|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|3
1736796320000|2025-01-13 19:25:20|73.29|72.79|73.32|72.82|73.33|72.83|73.29|72.79|10
1736810720000|2025-01-13 23:25:20|76.84|76.34|76.81|76.31|76.84|76.34|76.81|76.31|6
1736796330000|2025-01-13 19:25:30|73.33|72.83|73.35|72.85|73.36|72.86|73.32|72.82|6
1736810730000|2025-01-13 23:25:30|76.78|76.28|76.76|76.26|76.78|76.28|76.75|76.25|5
1736796340000|2025-01-13 19:25:40|73.34|72.84|73.33|72.83|73.35|72.85|73.33|72.83|4
1736810740000|2025-01-13 23:25:40|76.75|76.25|76.76|76.26|76.76|76.26|76.75|76.25|2
1736796350000|2025-01-13 19:25:50|73.34|72.84|73.34|72.84|73.34|72.84|73.33|72.83|3
1736810750000|2025-01-13 23:25:50|76.77|76.27|76.81|76.31|76.82|76.32|76.77|76.27|5
1736796360000|2025-01-13 19:26:00|73.35|72.85|73.42|72.92|73.42|72.92|73.35|72.85|2
1736810760000|2025-01-13 23:26:00|76.8|76.3|76.8|76.3|76.8|76.3|76.77|76.27|9
1736796370000|2025-01-13 19:26:10|73.4|72.9|73.39|72.89|73.41|72.91|73.36|72.86|9
1736810780000|2025-01-13 23:26:20|76.79|76.29|76.78|76.28|76.79|76.29|76.78|76.28|2
1736796380000|2025-01-13 19:26:20|73.4|72.9|73.41|72.91|73.41|72.91|73.4|72.9|4
1736810790000|2025-01-13 23:26:30|76.79|76.29|76.8|76.3|76.8|76.3|76.79|76.29|2
1736796390000|2025-01-13 19:26:30|73.39|72.89|73.4|72.9|73.4|72.9|73.36|72.86|13
1736810800000|2025-01-13 23:26:40|76.78|76.28|76.77|76.27|76.78|76.28|76.76|76.26|4
1736796400000|2025-01-13 19:26:40|73.39|72.89|73.36|72.86|73.39|72.89|73.35|72.85|5
1736810810000|2025-01-13 23:26:50|76.78|76.28|76.78|76.28|76.79|76.29|76.78|76.28|5
1736796410000|2025-01-13 19:26:50|73.38|72.88|73.36|72.86|73.39|72.89|73.35|72.85|5
1736810820000|2025-01-13 23:27:00|76.79|76.29|76.81|76.31|76.82|76.32|76.79|76.29|6
1736796420000|2025-01-13 19:27:00|73.38|72.88|73.44|72.94|73.44|72.94|73.38|72.88|6
1736810830000|2025-01-13 23:27:10|76.83|76.33|76.79|76.29|76.83|76.33|76.79|76.29|4
1736796430000|2025-01-13 19:27:10|73.43|72.93|73.49|72.99|73.49|72.99|73.42|72.92|8
1736810840000|2025-01-13 23:27:20|76.78|76.28|76.78|76.28|76.78|76.28|76.78|76.28|1
1736796440000|2025-01-13 19:27:20|73.48|72.98|73.45|72.95|73.5|73|73.45|72.95|7
1736810850000|2025-01-13 23:27:30|76.77|76.27|76.77|76.27|76.77|76.27|76.77|76.27|1
1736796450000|2025-01-13 19:27:30|73.46|72.96|73.5|73|73.5|73|73.45|72.95|7
1736810860000|2025-01-13 23:27:40|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|3
1736796460000|2025-01-13 19:27:40|73.51|73.01|73.55|73.05|73.55|73.05|73.51|73.01|10
1736810880000|2025-01-13 23:28:00|76.81|76.31|76.77|76.27|76.81|76.31|76.77|76.27|4
1736796470000|2025-01-13 19:27:50|73.53|73.03|73.49|72.99|73.53|73.03|73.48|72.98|6
1736810890000|2025-01-13 23:28:10|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|3
1736796480000|2025-01-13 19:28:00|73.46|72.96|73.45|72.95|73.46|72.96|73.45|72.95|4
1736810910000|2025-01-13 23:28:30|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1736796490000|2025-01-13 19:28:10|73.46|72.96|73.5|73|73.5|73|73.46|72.96|3
1736810920000|2025-01-13 23:28:40|76.82|76.32|76.77|76.27|76.82|76.32|76.77|76.27|6
1736796500000|2025-01-13 19:28:20|73.49|72.99|73.42|72.92|73.49|72.99|73.42|72.92|10
1736810930000|2025-01-13 23:28:50|76.78|76.28|76.79|76.29|76.79|76.29|76.78|76.28|2
1736796510000|2025-01-13 19:28:30|73.43|72.93|73.43|72.93|73.43|72.93|73.43|72.93|1
1736810940000|2025-01-13 23:29:00|76.77|76.27|76.74|76.24|76.77|76.27|76.74|76.24|6
1736796520000|2025-01-13 19:28:40|73.44|72.94|73.5|73|73.51|73.01|73.44|72.94|7
1736810970000|2025-01-13 23:29:30|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736796530000|2025-01-13 19:28:50|73.51|73.01|73.51|73.01|73.51|73.01|73.5|73|3
1736810990000|2025-01-13 23:29:50|76.74|76.24|76.77|76.27|76.77|76.27|76.74|76.24|3
1736796540000|2025-01-13 19:29:00|73.5|73|73.56|73.06|73.56|73.06|73.5|73|10
1736811000000|2025-01-13 23:30:00|76.81|76.31|76.84|76.34|76.84|76.34|76.76|76.26|11
1736796550000|2025-01-13 19:29:10|73.57|73.07|73.56|73.06|73.59|73.09|73.55|73.05|9
1736811010000|2025-01-13 23:30:10|76.85|76.35|76.87|76.37|76.87|76.37|76.85|76.35|3
1736796560000|2025-01-13 19:29:20|73.55|73.05|73.53|73.03|73.55|73.05|73.53|73.03|3
1736811020000|2025-01-13 23:30:20|76.88|76.38|76.88|76.38|76.91|76.41|76.88|76.38|5
1736796570000|2025-01-13 19:29:30|73.54|73.04|73.54|73.04|73.54|73.04|73.52|73.02|5
1736811030000|2025-01-13 23:30:30|76.89|76.39|76.89|76.39|76.89|76.39|76.88|76.38|3
1736796580000|2025-01-13 19:29:40|73.55|73.05|73.53|73.03|73.56|73.06|73.53|73.03|9
1736811040000|2025-01-13 23:30:40|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736796590000|2025-01-13 19:29:50|73.54|73.04|73.53|73.03|73.56|73.06|73.52|73.02|8
1736811050000|2025-01-13 23:30:50|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|5
1736796600000|2025-01-13 19:30:00|73.55|73.05|73.6|73.1|73.6|73.1|73.51|73.01|14
1736811060000|2025-01-13 23:31:00|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|2
1736796610000|2025-01-13 19:30:10|73.59|73.09|73.68|73.18|73.68|73.18|73.59|73.09|14
1736811070000|2025-01-13 23:31:10|76.85|76.35|76.81|76.31|76.85|76.35|76.81|76.31|3
1736796620000|2025-01-13 19:30:20|73.69|73.19|73.69|73.19|73.72|73.22|73.68|73.18|10
1736811080000|2025-01-13 23:31:20|76.82|76.32|76.88|76.38|76.88|76.38|76.82|76.32|7
1736796630000|2025-01-13 19:30:30|73.7|73.2|73.72|73.22|73.73|73.23|73.7|73.2|9
1736811090000|2025-01-13 23:31:30|76.85|76.35|76.85|76.35|76.86|76.36|76.85|76.35|5
1736796640000|2025-01-13 19:30:40|73.71|73.21|73.68|73.18|73.73|73.23|73.68|73.18|7
1736811100000|2025-01-13 23:31:40|76.87|76.37|76.84|76.34|76.87|76.37|76.84|76.34|3
1736796650000|2025-01-13 19:30:50|73.67|73.17|73.61|73.11|73.67|73.17|73.61|73.11|15
1736811110000|2025-01-13 23:31:50|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736796660000|2025-01-13 19:31:00|73.6|73.1|73.51|73.01|73.6|73.1|73.49|72.99|19
1736811120000|2025-01-13 23:32:00|76.86|76.36|76.92|76.42|76.93|76.43|76.86|76.36|9
1736796670000|2025-01-13 19:31:10|73.45|72.95|73.36|72.86|73.46|72.96|73.36|72.86|14
1736811130000|2025-01-13 23:32:10|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736796680000|2025-01-13 19:31:20|73.37|72.87|73.37|72.87|73.41|72.91|73.37|72.87|14
1736811150000|2025-01-13 23:32:30|76.88|76.38|76.87|76.37|76.88|76.38|76.86|76.36|3
1736796690000|2025-01-13 19:31:30|73.39|72.89|73.41|72.91|73.41|72.91|73.37|72.87|7
1736811160000|2025-01-13 23:32:40|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736796700000|2025-01-13 19:31:40|73.42|72.92|73.4|72.9|73.42|72.92|73.36|72.86|8
1736811170000|2025-01-13 23:32:50|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736796710000|2025-01-13 19:31:50|73.41|72.91|73.44|72.94|73.45|72.95|73.41|72.91|5
1736811180000|2025-01-13 23:33:00|76.86|76.36|76.84|76.34|76.86|76.36|76.84|76.34|4
1736796720000|2025-01-13 19:32:00|73.45|72.95|73.39|72.89|73.46|72.96|73.34|72.84|15
1736811190000|2025-01-13 23:33:10|76.85|76.35|76.87|76.37|76.87|76.37|76.85|76.35|2
1736796730000|2025-01-13 19:32:10|73.42|72.92|73.39|72.89|73.42|72.92|73.36|72.86|10
1736811200000|2025-01-13 23:33:20|76.88|76.38|76.88|76.38|76.88|76.38|76.88|76.38|1
1736796740000|2025-01-13 19:32:20|73.41|72.91|73.4|72.9|73.42|72.92|73.34|72.84|11
1736811210000|2025-01-13 23:33:30|76.87|76.37|76.89|76.39|76.91|76.41|76.87|76.37|7
1736811220000|2025-01-13 23:33:40|76.9|76.4|76.89|76.39|76.91|76.41|76.89|76.39|4
1736796750000|2025-01-13 19:32:30|73.41|72.91|73.45|72.95|73.45|72.95|73.4|72.9|14
1736811230000|2025-01-13 23:33:50|76.88|76.38|76.88|76.38|76.89|76.39|76.87|76.37|5
1736796760000|2025-01-13 19:32:40|73.44|72.94|73.53|73.03|73.56|73.06|73.44|72.94|12
1736811240000|2025-01-13 23:34:00|76.87|76.37|76.9|76.4|76.9|76.4|76.87|76.37|3
1736796770000|2025-01-13 19:32:50|73.54|73.04|73.63|73.13|73.63|73.13|73.54|73.04|12
1736811250000|2025-01-13 23:34:10|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736796780000|2025-01-13 19:33:00|73.65|73.15|73.57|73.07|73.65|73.15|73.56|73.06|13
1736811260000|2025-01-13 23:34:20|76.9|76.4|76.85|76.35|76.9|76.4|76.84|76.34|5
1736796790000|2025-01-13 19:33:10|73.56|73.06|73.63|73.13|73.63|73.13|73.56|73.06|8
1736811270000|2025-01-13 23:34:30|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736796800000|2025-01-13 19:33:20|73.62|73.12|73.46|72.96|73.62|73.12|73.45|72.95|12
1736811290000|2025-01-13 23:34:50|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736796810000|2025-01-13 19:33:30|73.5|73|73.49|72.99|73.5|73|73.47|72.97|5
1736811300000|2025-01-13 23:35:00|76.9|76.4|76.91|76.41|76.91|76.41|76.9|76.4|2
1736796820000|2025-01-13 19:33:40|73.48|72.98|73.47|72.97|73.5|73|73.46|72.96|9
1736811320000|2025-01-13 23:35:20|76.93|76.43|76.95|76.45|76.95|76.45|76.93|76.43|3
1736796830000|2025-01-13 19:33:50|73.48|72.98|73.44|72.94|73.48|72.98|73.41|72.91|10
1736811330000|2025-01-13 23:35:30|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|4
1736796840000|2025-01-13 19:34:00|73.45|72.95|73.41|72.91|73.45|72.95|73.41|72.91|9
1736811350000|2025-01-13 23:35:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736796850000|2025-01-13 19:34:10|73.42|72.92|73.45|72.95|73.45|72.95|73.36|72.86|15
1736811360000|2025-01-13 23:36:00|76.98|76.48|77.02|76.52|77.02|76.52|76.98|76.48|5
1736796860000|2025-01-13 19:34:20|73.44|72.94|73.4|72.9|73.44|72.94|73.4|72.9|8
1736811370000|2025-01-13 23:36:10|77.03|76.53|77.03|76.53|77.03|76.53|77.02|76.52|3
1736796870000|2025-01-13 19:34:30|73.39|72.89|73.5|73|73.51|73.01|73.38|72.88|13
1736811390000|2025-01-13 23:36:30|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|3
1736796880000|2025-01-13 19:34:40|73.47|72.97|73.51|73.01|73.51|73.01|73.47|72.97|6
1736811400000|2025-01-13 23:36:40|77.06|76.56|77.02|76.52|77.06|76.56|77.02|76.52|8
1736796890000|2025-01-13 19:34:50|73.52|73.02|73.58|73.08|73.58|73.08|73.51|73.01|8
1736811410000|2025-01-13 23:36:50|77.01|76.51|77.05|76.55|77.05|76.55|77.01|76.51|4
1736796900000|2025-01-13 19:35:00|73.59|73.09|73.43|72.93|73.59|73.09|73.43|72.93|16
1736811420000|2025-01-13 23:37:00|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736796910000|2025-01-13 19:35:10|73.44|72.94|73.42|72.92|73.46|72.96|73.4|72.9|10
1736811430000|2025-01-13 23:37:10|77.02|76.52|76.98|76.48|77.02|76.52|76.98|76.48|5
1736796920000|2025-01-13 19:35:20|73.43|72.93|73.43|72.93|73.43|72.93|73.41|72.91|7
1736811450000|2025-01-13 23:37:30|76.97|76.47|76.94|76.44|76.98|76.48|76.94|76.44|6
1736796930000|2025-01-13 19:35:30|73.45|72.95|73.52|73.02|73.52|73.02|73.45|72.95|10
1736811460000|2025-01-13 23:37:40|76.95|76.45|76.95|76.45|76.95|76.45|76.94|76.44|3
1736796940000|2025-01-13 19:35:40|73.53|73.03|73.52|73.02|73.56|73.06|73.52|73.02|6
1736811470000|2025-01-13 23:37:50|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|5
1736796950000|2025-01-13 19:35:50|73.51|73.01|73.52|73.02|73.52|73.02|73.51|73.01|2
1736811480000|2025-01-13 23:38:00|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|8
1736796970000|2025-01-13 19:36:10|73.64|73.14|73.66|73.16|73.67|73.17|73.64|73.14|5
1736811490000|2025-01-13 23:38:10|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736796980000|2025-01-13 19:36:20|73.65|73.15|73.64|73.14|73.65|73.15|73.63|73.13|4
1736811500000|2025-01-13 23:38:20|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|2
1736796990000|2025-01-13 19:36:30|73.67|73.17|73.7|73.2|73.7|73.2|73.65|73.15|10
1736811510000|2025-01-13 23:38:30|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736797000000|2025-01-13 19:36:40|73.72|73.22|73.65|73.15|73.72|73.22|73.64|73.14|12
1736811520000|2025-01-13 23:38:40|76.94|76.44|76.91|76.41|76.94|76.44|76.91|76.41|4
1736797010000|2025-01-13 19:36:50|73.64|73.14|73.56|73.06|73.64|73.14|73.56|73.06|8
1736811530000|2025-01-13 23:38:50|76.9|76.4|76.91|76.41|76.91|76.41|76.9|76.4|2
1736797020000|2025-01-13 19:37:00|73.55|73.05|73.51|73.01|73.55|73.05|73.5|73|7
1736811540000|2025-01-13 23:39:00|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|2
1736797030000|2025-01-13 19:37:10|73.52|73.02|73.59|73.09|73.61|73.11|73.52|73.02|12
1736811550000|2025-01-13 23:39:10|76.88|76.38|76.92|76.42|76.92|76.42|76.88|76.38|6
1736797040000|2025-01-13 19:37:20|73.6|73.1|73.62|73.12|73.62|73.12|73.58|73.08|6
1736811560000|2025-01-13 23:39:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736797050000|2025-01-13 19:37:30|73.63|73.13|73.67|73.17|73.69|73.19|73.62|73.12|8
1736811570000|2025-01-13 23:39:30|76.94|76.44|76.96|76.46|76.96|76.46|76.94|76.44|9
1736797060000|2025-01-13 19:37:40|73.68|73.18|73.68|73.18|73.7|73.2|73.67|73.17|8
1736811580000|2025-01-13 23:39:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736797070000|2025-01-13 19:37:50|73.69|73.19|73.66|73.16|73.7|73.2|73.65|73.15|11
1736811590000|2025-01-13 23:39:50|76.94|76.44|76.95|76.45|76.96|76.46|76.94|76.44|4
1736797080000|2025-01-13 19:38:00|73.68|73.18|73.72|73.22|73.73|73.23|73.68|73.18|10
1736811600000|2025-01-13 23:40:00|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|6
1736797090000|2025-01-13 19:38:10|73.73|73.23|73.82|73.32|73.82|73.32|73.73|73.23|11
1736811610000|2025-01-13 23:40:10|76.94|76.44|76.94|76.44|76.95|76.45|76.93|76.43|4
1736797100000|2025-01-13 19:38:20|73.83|73.33|73.79|73.29|73.83|73.33|73.79|73.29|12
1736811620000|2025-01-13 23:40:20|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|4
1736797110000|2025-01-13 19:38:30|73.8|73.3|73.83|73.33|73.83|73.33|73.79|73.29|7
1736811640000|2025-01-13 23:40:40|76.93|76.43|76.9|76.4|76.93|76.43|76.9|76.4|3
1736797120000|2025-01-13 19:38:40|73.82|73.32|73.88|73.38|73.89|73.39|73.82|73.32|8
1736811650000|2025-01-13 23:40:50|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|8
1736797130000|2025-01-13 19:38:50|73.87|73.37|73.85|73.35|73.87|73.37|73.83|73.33|5
1736811660000|2025-01-13 23:41:00|76.88|76.38|76.85|76.35|76.88|76.38|76.84|76.34|6
1736797140000|2025-01-13 19:39:00|73.86|73.36|73.85|73.35|73.89|73.39|73.85|73.35|11
1736811670000|2025-01-13 23:41:10|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736797150000|2025-01-13 19:39:10|73.86|73.36|73.89|73.39|73.9|73.4|73.84|73.34|13
1736811680000|2025-01-13 23:41:20|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736797160000|2025-01-13 19:39:20|73.88|73.38|73.84|73.34|73.88|73.38|73.83|73.33|6
1736811690000|2025-01-13 23:41:30|76.86|76.36|76.85|76.35|76.86|76.36|76.85|76.35|2
1736797170000|2025-01-13 19:39:30|73.85|73.35|73.93|73.43|73.93|73.43|73.85|73.35|7
1736811700000|2025-01-13 23:41:40|76.84|76.34|76.85|76.35|76.87|76.37|76.84|76.34|7
1736797180000|2025-01-13 19:39:40|73.92|73.42|73.93|73.43|73.93|73.43|73.92|73.42|4
1736811710000|2025-01-13 23:41:50|76.84|76.34|76.84|76.34|76.85|76.35|76.84|76.34|5
1736797190000|2025-01-13 19:39:50|73.92|73.42|73.93|73.43|73.93|73.43|73.92|73.42|2
1736811720000|2025-01-13 23:42:00|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|4
1736797200000|2025-01-13 19:40:00|73.94|73.44|73.98|73.48|74.01|73.51|73.94|73.44|5
1736811730000|2025-01-13 23:42:10|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736797210000|2025-01-13 19:40:10|73.97|73.47|73.98|73.48|73.98|73.48|73.96|73.46|4
1736811740000|2025-01-13 23:42:20|76.86|76.36|76.91|76.41|76.91|76.41|76.86|76.36|4
1736797220000|2025-01-13 19:40:20|73.99|73.49|74.01|73.51|74.01|73.51|73.98|73.48|7
1736811750000|2025-01-13 23:42:30|76.92|76.42|76.93|76.43|76.93|76.43|76.91|76.41|3
1736797230000|2025-01-13 19:40:30|74.03|73.53|74.04|73.54|74.06|73.56|74.02|73.52|7
1736811770000|2025-01-13 23:42:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736797240000|2025-01-13 19:40:40|74.05|73.55|74.08|73.58|74.09|73.59|74.05|73.55|4
1736811810000|2025-01-13 23:43:30|76.93|76.43|76.9|76.4|76.93|76.43|76.9|76.4|3
1736797250000|2025-01-13 19:40:50|74.09|73.59|74.06|73.56|74.09|73.59|74.05|73.55|5
1736811820000|2025-01-13 23:43:40|76.91|76.41|76.91|76.41|76.91|76.41|76.9|76.4|5
1736797260000|2025-01-13 19:41:00|74.04|73.54|74.06|73.56|74.06|73.56|74.04|73.54|3
1736811860000|2025-01-13 23:44:20|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736797270000|2025-01-13 19:41:10|74.08|73.58|74.12|73.62|74.12|73.62|74.08|73.58|4
1736811870000|2025-01-13 23:44:30|76.93|76.43|76.95|76.45|76.96|76.46|76.93|76.43|6
1736797280000|2025-01-13 19:41:20|74.13|73.63|74.13|73.63|74.2|73.7|74.13|73.63|10
1736811880000|2025-01-13 23:44:40|76.94|76.44|76.95|76.45|76.96|76.46|76.94|76.44|6
1736797290000|2025-01-13 19:41:30|74.14|73.64|74.14|73.64|74.14|73.64|74.14|73.64|1
1736811890000|2025-01-13 23:44:50|76.94|76.44|76.92|76.42|76.94|76.44|76.92|76.42|3
1736797300000|2025-01-13 19:41:40|74.15|73.65|74.16|73.66|74.16|73.66|74.13|73.63|10
1736811900000|2025-01-13 23:45:00|76.91|76.41|76.86|76.36|76.91|76.41|76.86|76.36|6
1736797310000|2025-01-13 19:41:50|74.15|73.65|74.13|73.63|74.16|73.66|74.13|73.63|8
1736811910000|2025-01-13 23:45:10|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|6
1736797320000|2025-01-13 19:42:00|74.12|73.62|74.13|73.63|74.13|73.63|74.1|73.6|7
1736811920000|2025-01-13 23:45:20|76.83|76.33|76.84|76.34|76.84|76.34|76.83|76.33|2
1736797330000|2025-01-13 19:42:10|74.12|73.62|74.13|73.63|74.15|73.65|74.11|73.61|6
1736811930000|2025-01-13 23:45:30|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|4
1736797340000|2025-01-13 19:42:20|74.11|73.61|74.12|73.62|74.12|73.62|74.11|73.61|4
1736811950000|2025-01-13 23:45:50|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736797350000|2025-01-13 19:42:30|74.13|73.63|74.15|73.65|74.15|73.65|74.13|73.63|2
1736811960000|2025-01-13 23:46:00|76.86|76.36|76.89|76.39|76.9|76.4|76.86|76.36|10
1736797360000|2025-01-13 19:42:40|74.14|73.64|74.15|73.65|74.15|73.65|74.14|73.64|2
1736811970000|2025-01-13 23:46:10|76.88|76.38|76.87|76.37|76.9|76.4|76.87|76.37|5
1736797370000|2025-01-13 19:42:50|74.16|73.66|74.13|73.63|74.17|73.67|74.13|73.63|9
1736811980000|2025-01-13 23:46:20|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|4
1736797380000|2025-01-13 19:43:00|74.14|73.64|74.13|73.63|74.16|73.66|74.13|73.63|6
1736811990000|2025-01-13 23:46:30|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736797390000|2025-01-13 19:43:10|74.12|73.62|74.12|73.62|74.12|73.62|74.12|73.62|1
1736812000000|2025-01-13 23:46:40|76.82|76.32|76.77|76.27|76.82|76.32|76.76|76.26|9
1736797400000|2025-01-13 19:43:20|74.13|73.63|74.11|73.61|74.13|73.63|74.11|73.61|3
1736812010000|2025-01-13 23:46:50|76.76|76.26|76.71|76.21|76.76|76.26|76.71|76.21|6
1736797410000|2025-01-13 19:43:30|74.08|73.58|74.02|73.52|74.08|73.58|74.02|73.52|9
1736812020000|2025-01-13 23:47:00|76.72|76.22|76.76|76.26|76.77|76.27|76.72|76.22|6
1736797420000|2025-01-13 19:43:40|74.01|73.51|73.95|73.45|74.01|73.51|73.95|73.45|8
1736812030000|2025-01-13 23:47:10|76.77|76.27|76.76|76.26|76.77|76.27|76.76|76.26|2
1736797430000|2025-01-13 19:43:50|73.96|73.46|74.01|73.51|74.01|73.51|73.96|73.46|6
1736812040000|2025-01-13 23:47:20|76.77|76.27|76.76|76.26|76.77|76.27|76.76|76.26|2
1736797440000|2025-01-13 19:44:00|74|73.5|74.06|73.56|74.06|73.56|74|73.5|6
1736812050000|2025-01-13 23:47:30|76.77|76.27|76.74|76.24|76.77|76.27|76.74|76.24|5
1736797450000|2025-01-13 19:44:10|74.05|73.55|74.06|73.56|74.06|73.56|74.05|73.55|4
1736812060000|2025-01-13 23:47:40|76.73|76.23|76.7|76.2|76.73|76.23|76.7|76.2|6
1736797460000|2025-01-13 19:44:20|74.04|73.54|74.09|73.59|74.09|73.59|74.04|73.54|9
1736812070000|2025-01-13 23:47:50|76.71|76.21|76.71|76.21|76.71|76.21|76.7|76.2|3
1736797470000|2025-01-13 19:44:30|74.1|73.6|74.15|73.65|74.15|73.65|74.1|73.6|5
1736812080000|2025-01-13 23:48:00|76.7|76.2|76.7|76.2|76.7|76.2|76.7|76.2|1
1736797480000|2025-01-13 19:44:40|74.16|73.66|74.14|73.64|74.18|73.68|74.14|73.64|8
1736812090000|2025-01-13 23:48:10|76.68|76.18|76.68|76.18|76.68|76.18|76.68|76.18|1
1736797490000|2025-01-13 19:44:50|74.13|73.63|74.13|73.63|74.14|73.64|74.12|73.62|9
1736812100000|2025-01-13 23:48:20|76.69|76.19|76.7|76.2|76.7|76.2|76.69|76.19|2
1736797500000|2025-01-13 19:45:00|74.12|73.62|74.1|73.6|74.14|73.64|74.09|73.59|10
1736812110000|2025-01-13 23:48:30|76.71|76.21|76.73|76.23|76.74|76.24|76.71|76.21|14
1736797510000|2025-01-13 19:45:10|74.12|73.62|74.14|73.64|74.14|73.64|74.12|73.62|5
1736812120000|2025-01-13 23:48:40|76.74|76.24|76.73|76.23|76.74|76.24|76.73|76.23|4
1736797520000|2025-01-13 19:45:20|74.13|73.63|74.14|73.64|74.14|73.64|74.13|73.63|4
1736812130000|2025-01-13 23:48:50|76.74|76.24|76.76|76.26|76.76|76.26|76.74|76.24|2
1736797530000|2025-01-13 19:45:30|74.13|73.63|74.24|73.74|74.24|73.74|74.13|73.63|15
1736812150000|2025-01-13 23:49:10|76.74|76.24|76.71|76.21|76.74|76.24|76.71|76.21|4
1736797540000|2025-01-13 19:45:40|74.29|73.79|74.33|73.83|74.35|73.85|74.28|73.78|11
1736812200000|2025-01-13 23:50:00|76.72|76.22|76.71|76.21|76.72|76.22|76.71|76.21|4
1736797550000|2025-01-13 19:45:50|74.31|73.81|74.27|73.77|74.32|73.82|74.27|73.77|8
1736812210000|2025-01-13 23:50:10|76.72|76.22|76.75|76.25|76.75|76.25|76.72|76.22|3
1736797560000|2025-01-13 19:46:00|74.26|73.76|74.32|73.82|74.32|73.82|74.24|73.74|9
1736812230000|2025-01-13 23:50:30|76.74|76.24|76.73|76.23|76.74|76.24|76.73|76.23|2
1736797570000|2025-01-13 19:46:10|74.33|73.83|74.35|73.85|74.37|73.87|74.33|73.83|6
1736812240000|2025-01-13 23:50:40|76.72|76.22|76.72|76.22|76.72|76.22|76.71|76.21|3
1736797580000|2025-01-13 19:46:20|74.36|73.86|74.35|73.85|74.38|73.88|74.35|73.85|6
1736812250000|2025-01-13 23:50:50|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736797590000|2025-01-13 19:46:30|74.33|73.83|74.22|73.72|74.33|73.83|74.22|73.72|14
1736812260000|2025-01-13 23:51:00|76.72|76.22|76.72|76.22|76.73|76.23|76.72|76.22|3
1736797600000|2025-01-13 19:46:40|74.21|73.71|74.2|73.7|74.21|73.71|74.16|73.66|8
1736812270000|2025-01-13 23:51:10|76.73|76.23|76.76|76.26|76.76|76.26|76.72|76.22|5
1736797620000|2025-01-13 19:47:00|74.19|73.69|74.23|73.73|74.23|73.73|74.17|73.67|11
1736812280000|2025-01-13 23:51:20|76.77|76.27|76.8|76.3|76.8|76.3|76.75|76.25|7
1736797630000|2025-01-13 19:47:10|74.24|73.74|74.3|73.8|74.3|73.8|74.23|73.73|8
1736812290000|2025-01-13 23:51:30|76.81|76.31|76.85|76.35|76.85|76.35|76.8|76.3|15
1736797640000|2025-01-13 19:47:20|74.32|73.82|74.35|73.85|74.35|73.85|74.32|73.82|6
1736812300000|2025-01-13 23:51:40|76.84|76.34|76.81|76.31|76.85|76.35|76.79|76.29|17
1736797650000|2025-01-13 19:47:30|74.36|73.86|74.33|73.83|74.36|73.86|74.32|73.82|8
1736812310000|2025-01-13 23:51:50|76.83|76.33|76.83|76.33|76.84|76.34|76.81|76.31|10
1736797660000|2025-01-13 19:47:40|74.32|73.82|74.31|73.81|74.32|73.82|74.26|73.76|14
1736812320000|2025-01-13 23:52:00|76.82|76.32|76.81|76.31|76.83|76.33|76.81|76.31|10
1736797670000|2025-01-13 19:47:50|74.3|73.8|74.28|73.78|74.3|73.8|74.28|73.78|5
1736812330000|2025-01-13 23:52:10|76.8|76.3|76.78|76.28|76.81|76.31|76.73|76.23|10
1736797680000|2025-01-13 19:48:00|74.3|73.8|74.38|73.88|74.38|73.88|74.3|73.8|6
1736812340000|2025-01-13 23:52:20|76.77|76.27|76.76|76.26|76.8|76.3|76.76|76.26|10
1736797690000|2025-01-13 19:48:10|74.36|73.86|74.38|73.88|74.4|73.9|74.36|73.86|10
1736812350000|2025-01-13 23:52:30|76.78|76.28|76.76|76.26|76.81|76.31|76.75|76.25|8
1736797700000|2025-01-13 19:48:20|74.36|73.86|74.34|73.84|74.36|73.86|74.34|73.84|3
1736812360000|2025-01-13 23:52:40|76.75|76.25|76.78|76.28|76.78|76.28|76.75|76.25|4
1736797710000|2025-01-13 19:48:30|74.33|73.83|74.31|73.81|74.33|73.83|74.31|73.81|3
1736812370000|2025-01-13 23:52:50|76.8|76.3|76.81|76.31|76.81|76.31|76.76|76.26|9
1736797720000|2025-01-13 19:48:40|74.3|73.8|74.29|73.79|74.3|73.8|74.26|73.76|8
1736812380000|2025-01-13 23:53:00|76.8|76.3|76.74|76.24|76.8|76.3|76.74|76.24|12
1736797730000|2025-01-13 19:48:50|74.3|73.8|74.21|73.71|74.3|73.8|74.21|73.71|8
1736812390000|2025-01-13 23:53:10|76.75|76.25|76.75|76.25|76.76|76.26|76.75|76.25|3
1736797750000|2025-01-13 19:49:10|74.24|73.74|74.24|73.74|74.24|73.74|74.24|73.74|1
1736812400000|2025-01-13 23:53:20|76.8|76.3|76.79|76.29|76.81|76.31|76.78|76.28|6
1736797760000|2025-01-13 19:49:20|74.21|73.71|74.14|73.64|74.21|73.71|74.14|73.64|6
1736812410000|2025-01-13 23:53:30|76.78|76.28|76.71|76.21|76.78|76.28|76.71|76.21|7
1736797770000|2025-01-13 19:49:30|74.13|73.63|74.12|73.62|74.14|73.64|74.12|73.62|6
1736812420000|2025-01-13 23:53:40|76.72|76.22|76.72|76.22|76.72|76.22|76.72|76.22|1
1736797780000|2025-01-13 19:49:40|74.13|73.63|74.07|73.57|74.13|73.63|74.07|73.57|9
1736812430000|2025-01-13 23:53:50|76.73|76.23|76.75|76.25|76.75|76.25|76.73|76.23|7
1736797790000|2025-01-13 19:49:50|74.05|73.55|74.03|73.53|74.08|73.58|74.02|73.52|9
1736812440000|2025-01-13 23:54:00|76.74|76.24|76.69|76.19|76.74|76.24|76.69|76.19|4
1736797800000|2025-01-13 19:50:00|74.02|73.52|74.02|73.52|74.03|73.53|74.02|73.52|3
1736812460000|2025-01-13 23:54:20|76.68|76.18|76.67|76.17|76.68|76.18|76.67|76.17|2
1736797810000|2025-01-13 19:50:10|74.01|73.51|74.01|73.51|74.02|73.52|73.98|73.48|11
1736812470000|2025-01-13 23:54:30|76.69|76.19|76.69|76.19|76.69|76.19|76.69|76.19|1
1736797820000|2025-01-13 19:50:20|74.02|73.52|73.97|73.47|74.03|73.53|73.96|73.46|13
1736812480000|2025-01-13 23:54:40|76.7|76.2|76.71|76.21|76.71|76.21|76.7|76.2|2
1736812490000|2025-01-13 23:54:50|76.69|76.19|76.71|76.21|76.71|76.21|76.69|76.19|3
1736797830000|2025-01-13 19:50:30|73.96|73.46|74.02|73.52|74.02|73.52|73.96|73.46|12
1736812500000|2025-01-13 23:55:00|76.7|76.2|76.72|76.22|76.72|76.22|76.69|76.19|9
1736797840000|2025-01-13 19:50:40|74.03|73.53|74.05|73.55|74.06|73.56|74.03|73.53|4
1736812510000|2025-01-13 23:55:10|76.71|76.21|76.71|76.21|76.71|76.21|76.71|76.21|1
1736797850000|2025-01-13 19:50:50|74.04|73.54|74.01|73.51|74.06|73.56|74.01|73.51|8
1736812530000|2025-01-13 23:55:30|76.7|76.2|76.66|76.16|76.7|76.2|76.66|76.16|7
1736797860000|2025-01-13 19:51:00|73.98|73.48|73.95|73.45|73.98|73.48|73.94|73.44|5
1736812540000|2025-01-13 23:55:40|76.65|76.15|76.64|76.14|76.65|76.15|76.64|76.14|2
1736797870000|2025-01-13 19:51:10|73.94|73.44|73.85|73.35|73.94|73.44|73.84|73.34|11
1736812550000|2025-01-13 23:55:50|76.65|76.15|76.64|76.14|76.65|76.15|76.64|76.14|2
1736797880000|2025-01-13 19:51:20|73.86|73.36|73.85|73.35|73.88|73.38|73.85|73.35|7
1736812560000|2025-01-13 23:56:00|76.66|76.16|76.66|76.16|76.66|76.16|76.65|76.15|5
1736797890000|2025-01-13 19:51:30|73.84|73.34|73.85|73.35|73.86|73.36|73.81|73.31|9
1736812570000|2025-01-13 23:56:10|76.7|76.2|76.71|76.21|76.71|76.21|76.69|76.19|6
1736797900000|2025-01-13 19:51:40|73.83|73.33|73.81|73.31|73.83|73.33|73.81|73.31|4
1736812580000|2025-01-13 23:56:20|76.72|76.22|76.71|76.21|76.72|76.22|76.71|76.21|4
1736797910000|2025-01-13 19:51:50|73.84|73.34|73.82|73.32|73.84|73.34|73.76|73.26|8
1736812590000|2025-01-13 23:56:30|76.72|76.22|76.73|76.23|76.74|76.24|76.72|76.22|3
1736797920000|2025-01-13 19:52:00|73.83|73.33|73.85|73.35|73.88|73.38|73.83|73.33|13
1736812600000|2025-01-13 23:56:40|76.72|76.22|76.72|76.22|76.72|76.22|76.71|76.21|3
1736797930000|2025-01-13 19:52:10|73.82|73.32|73.76|73.26|73.82|73.32|73.76|73.26|8
1736812610000|2025-01-13 23:56:50|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736797940000|2025-01-13 19:52:20|73.75|73.25|73.74|73.24|73.78|73.28|73.74|73.24|6
1736812620000|2025-01-13 23:57:00|76.71|76.21|76.72|76.22|76.72|76.22|76.71|76.21|2
1736797950000|2025-01-13 19:52:30|73.75|73.25|73.74|73.24|73.75|73.25|73.74|73.24|2
1736812640000|2025-01-13 23:57:20|76.71|76.21|76.7|76.2|76.71|76.21|76.69|76.19|4
1736797960000|2025-01-13 19:52:40|73.73|73.23|73.73|73.23|73.75|73.25|73.73|73.23|7
1736812650000|2025-01-13 23:57:30|76.69|76.19|76.69|76.19|76.7|76.2|76.69|76.19|5
1736797970000|2025-01-13 19:52:50|73.74|73.24|73.74|73.24|73.75|73.25|73.74|73.24|3
1736812660000|2025-01-13 23:57:40|76.7|76.2|76.69|76.19|76.7|76.2|76.69|76.19|2
1736797980000|2025-01-13 19:53:00|73.73|73.23|73.8|73.3|73.8|73.3|73.73|73.23|10
1736812670000|2025-01-13 23:57:50|76.68|76.18|76.63|76.13|76.68|76.18|76.63|76.13|7
1736797990000|2025-01-13 19:53:10|73.81|73.31|73.78|73.28|73.83|73.33|73.74|73.24|11
1736812680000|2025-01-13 23:58:00|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736798000000|2025-01-13 19:53:20|73.75|73.25|73.73|73.23|73.75|73.25|73.73|73.23|3
1736812710000|2025-01-13 23:58:30|76.63|76.13|76.63|76.13|76.63|76.13|76.63|76.13|1
1736798010000|2025-01-13 19:53:30|73.72|73.22|73.73|73.23|73.74|73.24|73.72|73.22|6
1736812720000|2025-01-13 23:58:40|76.64|76.14|76.63|76.13|76.64|76.14|76.63|76.13|4
1736798020000|2025-01-13 19:53:40|73.74|73.24|73.74|73.24|73.74|73.24|73.74|73.24|1
1736812760000|2025-01-13 23:59:20|76.62|76.12|76.55|76.05|76.62|76.12|76.53|76.03|9
1736798030000|2025-01-13 19:53:50|73.73|73.23|73.69|73.19|73.74|73.24|73.69|73.19|8
1736812770000|2025-01-13 23:59:30|76.56|76.06|76.56|76.06|76.6|76.1|76.56|76.06|6
1736798040000|2025-01-13 19:54:00|73.7|73.2|73.73|73.23|73.77|73.27|73.7|73.2|11
1736812780000|2025-01-13 23:59:40|76.57|76.07|76.59|76.09|76.59|76.09|76.57|76.07|5
1736798050000|2025-01-13 19:54:10|73.75|73.25|73.75|73.25|73.75|73.25|73.73|73.23|10
1736812790000|2025-01-13 23:59:50|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1736798060000|2025-01-13 19:54:20|73.74|73.24|73.74|73.24|73.74|73.24|73.74|73.24|1
1736798070000|2025-01-13 19:54:30|73.75|73.25|73.74|73.24|73.76|73.26|73.74|73.24|6
1736798080000|2025-01-13 19:54:40|73.73|73.23|73.73|73.23|73.73|73.23|73.73|73.23|1
1736798090000|2025-01-13 19:54:50|73.74|73.24|73.79|73.29|73.79|73.29|73.74|73.24|4
1736798100000|2025-01-13 19:55:00|73.8|73.3|73.9|73.4|73.9|73.4|73.8|73.3|9
1736798110000|2025-01-13 19:55:10|73.91|73.41|73.94|73.44|73.94|73.44|73.9|73.4|7
1736798120000|2025-01-13 19:55:20|73.95|73.45|74.02|73.52|74.02|73.52|73.95|73.45|9
1736798130000|2025-01-13 19:55:30|74.01|73.51|73.95|73.45|74.01|73.51|73.93|73.43|12
1736798140000|2025-01-13 19:55:40|73.94|73.44|73.92|73.42|73.94|73.44|73.9|73.4|8
1736798150000|2025-01-13 19:55:50|73.91|73.41|73.93|73.43|73.94|73.44|73.89|73.39|10
1736798160000|2025-01-13 19:56:00|73.92|73.42|73.93|73.43|73.96|73.46|73.91|73.41|10
1736798170000|2025-01-13 19:56:10|73.92|73.42|73.92|73.42|73.94|73.44|73.92|73.42|9
1736798180000|2025-01-13 19:56:20|73.93|73.43|73.89|73.39|73.95|73.45|73.89|73.39|9
1736798190000|2025-01-13 19:56:30|73.9|73.4|73.9|73.4|73.93|73.43|73.9|73.4|8
1736798200000|2025-01-13 19:56:40|73.89|73.39|73.84|73.34|73.9|73.4|73.84|73.34|8
1736798220000|2025-01-13 19:57:00|73.85|73.35|73.92|73.42|73.94|73.44|73.85|73.35|10
1736798230000|2025-01-13 19:57:10|73.91|73.41|73.95|73.45|73.95|73.45|73.89|73.39|7
1736798240000|2025-01-13 19:57:20|73.96|73.46|74.01|73.51|74.03|73.53|73.96|73.46|5
1736798250000|2025-01-13 19:57:30|74|73.5|73.98|73.48|74.01|73.51|73.98|73.48|5
1736798260000|2025-01-13 19:57:40|73.96|73.46|73.97|73.47|73.97|73.47|73.95|73.45|4
1736798270000|2025-01-13 19:57:50|73.99|73.49|73.95|73.45|73.99|73.49|73.94|73.44|6
1736798280000|2025-01-13 19:58:00|73.98|73.48|73.98|73.48|74|73.5|73.96|73.46|12
1736798290000|2025-01-13 19:58:10|73.97|73.47|73.96|73.46|73.97|73.47|73.96|73.46|4
1736798300000|2025-01-13 19:58:20|73.97|73.47|73.93|73.43|73.98|73.48|73.93|73.43|7
1736798310000|2025-01-13 19:58:30|73.92|73.42|73.86|73.36|73.92|73.42|73.86|73.36|4
1736798320000|2025-01-13 19:58:40|73.87|73.37|73.98|73.48|73.98|73.48|73.87|73.37|10
1736798330000|2025-01-13 19:58:50|74|73.5|74.01|73.51|74.02|73.52|74|73.5|4
1736798340000|2025-01-13 19:59:00|74|73.5|73.98|73.48|74.03|73.53|73.98|73.48|7
1736798350000|2025-01-13 19:59:10|73.97|73.47|73.9|73.4|73.97|73.47|73.9|73.4|10
1736798360000|2025-01-13 19:59:20|73.91|73.41|73.91|73.41|73.91|73.41|73.9|73.4|5
1736798370000|2025-01-13 19:59:30|73.92|73.42|73.93|73.43|73.95|73.45|73.92|73.42|6
1736798380000|2025-01-13 19:59:40|73.94|73.44|73.94|73.44|73.94|73.44|73.93|73.43|3
1736798390000|2025-01-13 19:59:50|73.95|73.45|73.94|73.44|73.95|73.45|73.93|73.43|6
1736798400000|2025-01-13 20:00:00|73.95|73.45|73.92|73.42|73.95|73.45|73.92|73.42|14
1736798410000|2025-01-13 20:00:10|73.93|73.43|73.94|73.44|74.02|73.52|73.93|73.43|12
1736798420000|2025-01-13 20:00:20|73.93|73.43|73.84|73.34|73.93|73.43|73.83|73.33|14
1736798430000|2025-01-13 20:00:30|73.83|73.33|73.88|73.38|73.88|73.38|73.81|73.31|9
1736798440000|2025-01-13 20:00:40|73.87|73.37|73.82|73.32|73.88|73.38|73.82|73.32|7
1736798450000|2025-01-13 20:00:50|73.83|73.33|73.84|73.34|73.85|73.35|73.82|73.32|9
1736798460000|2025-01-13 20:01:00|73.83|73.33|73.74|73.24|73.83|73.33|73.74|73.24|14
1736798470000|2025-01-13 20:01:10|73.73|73.23|73.7|73.2|73.73|73.23|73.68|73.18|8
1736798480000|2025-01-13 20:01:20|73.71|73.21|73.8|73.3|73.8|73.3|73.71|73.21|8
1736798490000|2025-01-13 20:01:30|73.79|73.29|73.72|73.22|73.8|73.3|73.72|73.22|15
1736798500000|2025-01-13 20:01:40|73.73|73.23|73.77|73.27|73.77|73.27|73.73|73.23|4
1736798510000|2025-01-13 20:01:50|73.78|73.28|73.74|73.24|73.79|73.29|73.74|73.24|10
1736798520000|2025-01-13 20:02:00|73.76|73.26|73.75|73.25|73.81|73.31|73.75|73.25|13
1736798530000|2025-01-13 20:02:10|73.74|73.24|73.71|73.21|73.74|73.24|73.71|73.21|3
1736798540000|2025-01-13 20:02:20|73.72|73.22|73.71|73.21|73.72|73.22|73.71|73.21|2
1736798550000|2025-01-13 20:02:30|73.8|73.3|73.89|73.39|73.91|73.41|73.8|73.3|13
1736798560000|2025-01-13 20:02:40|73.88|73.38|73.91|73.41|73.91|73.41|73.85|73.35|20
1736798570000|2025-01-13 20:02:50|73.9|73.4|73.95|73.45|73.95|73.45|73.9|73.4|5
1736798580000|2025-01-13 20:03:00|73.96|73.46|73.98|73.48|73.99|73.49|73.96|73.46|3
1736798590000|2025-01-13 20:03:10|73.97|73.47|73.84|73.34|73.97|73.47|73.84|73.34|10
1736798600000|2025-01-13 20:03:20|73.83|73.33|73.85|73.35|73.85|73.35|73.81|73.31|7
1736798610000|2025-01-13 20:03:30|73.84|73.34|73.79|73.29|73.84|73.34|73.79|73.29|7
1736798620000|2025-01-13 20:03:40|73.8|73.3|73.78|73.28|73.83|73.33|73.78|73.28|9
1736798630000|2025-01-13 20:03:50|73.75|73.25|73.74|73.24|73.75|73.25|73.74|73.24|4
1736798640000|2025-01-13 20:04:00|73.73|73.23|73.8|73.3|73.8|73.3|73.67|73.17|17
1736798650000|2025-01-13 20:04:10|73.79|73.29|73.74|73.24|73.79|73.29|73.73|73.23|8
1736798660000|2025-01-13 20:04:20|73.75|73.25|73.77|73.27|73.82|73.32|73.75|73.25|11
1736798670000|2025-01-13 20:04:30|73.76|73.26|73.67|73.17|73.76|73.26|73.65|73.15|14
1736798680000|2025-01-13 20:04:40|73.66|73.16|73.62|73.12|73.66|73.16|73.62|73.12|5
1736798690000|2025-01-13 20:04:50|73.6|73.1|73.65|73.15|73.65|73.15|73.6|73.1|8
1736798700000|2025-01-13 20:05:00|73.64|73.14|73.71|73.21|73.73|73.23|73.61|73.11|12
1736798710000|2025-01-13 20:05:10|73.72|73.22|73.71|73.21|73.72|73.22|73.66|73.16|10
1736798720000|2025-01-13 20:05:20|73.72|73.22|73.73|73.23|73.75|73.25|73.72|73.22|8
1736798730000|2025-01-13 20:05:30|73.74|73.24|73.74|73.24|73.82|73.32|73.73|73.23|14
1736798740000|2025-01-13 20:05:40|73.73|73.23|73.75|73.25|73.75|73.25|73.73|73.23|9
1736798750000|2025-01-13 20:05:50|73.79|73.29|73.75|73.25|73.81|73.31|73.75|73.25|7
1736798760000|2025-01-13 20:06:00|73.74|73.24|73.73|73.23|73.74|73.24|73.72|73.22|8
1736798770000|2025-01-13 20:06:10|73.74|73.24|73.73|73.23|73.74|73.24|73.65|73.15|16
1736798780000|2025-01-13 20:06:20|73.72|73.22|73.63|73.13|73.72|73.22|73.63|73.13|8
1736798790000|2025-01-13 20:06:30|73.62|73.12|73.61|73.11|73.63|73.13|73.61|73.11|4
1736798810000|2025-01-13 20:06:50|73.6|73.1|73.59|73.09|73.6|73.1|73.58|73.08|4
1736798820000|2025-01-13 20:07:00|73.6|73.1|73.54|73.04|73.6|73.1|73.54|73.04|8
1736798830000|2025-01-13 20:07:10|73.53|73.03|73.54|73.04|73.55|73.05|73.51|73.01|7
1736798840000|2025-01-13 20:07:20|73.56|73.06|73.53|73.03|73.59|73.09|73.53|73.03|8
1736798850000|2025-01-13 20:07:30|73.52|73.02|73.51|73.01|73.52|73.02|73.51|73.01|2
1736798860000|2025-01-13 20:07:40|73.52|73.02|73.55|73.05|73.55|73.05|73.51|73.01|7
1736798870000|2025-01-13 20:07:50|73.56|73.06|73.56|73.06|73.57|73.07|73.56|73.06|3
1736798880000|2025-01-13 20:08:00|73.55|73.05|73.64|73.14|73.64|73.14|73.53|73.03|13
1736798890000|2025-01-13 20:08:10|73.63|73.13|73.65|73.15|73.65|73.15|73.62|73.12|5
1736798900000|2025-01-13 20:08:20|73.7|73.2|73.74|73.24|73.74|73.24|73.7|73.2|5
1736798910000|2025-01-13 20:08:30|73.75|73.25|73.8|73.3|73.81|73.31|73.75|73.25|7
1736798920000|2025-01-13 20:08:40|73.77|73.27|73.79|73.29|73.8|73.3|73.75|73.25|9
1736798930000|2025-01-13 20:08:50|73.77|73.27|73.75|73.25|73.77|73.27|73.75|73.25|5
1736798940000|2025-01-13 20:09:00|73.73|73.23|73.73|73.23|73.74|73.24|73.73|73.23|3
1736798950000|2025-01-13 20:09:10|73.72|73.22|73.68|73.18|73.72|73.22|73.68|73.18|4
1736798960000|2025-01-13 20:09:20|73.69|73.19|73.67|73.17|73.69|73.19|73.67|73.17|7
1736798970000|2025-01-13 20:09:30|73.66|73.16|73.61|73.11|73.66|73.16|73.61|73.11|5
1736798980000|2025-01-13 20:09:40|73.62|73.12|73.64|73.14|73.65|73.15|73.62|73.12|4
1736798990000|2025-01-13 20:09:50|73.65|73.15|73.63|73.13|73.65|73.15|73.63|73.13|5
1736799000000|2025-01-13 20:10:00|73.64|73.14|73.61|73.11|73.65|73.15|73.6|73.1|10
1736799010000|2025-01-13 20:10:10|73.62|73.12|73.57|73.07|73.62|73.12|73.56|73.06|7
1736799020000|2025-01-13 20:10:20|73.58|73.08|73.56|73.06|73.58|73.08|73.55|73.05|5
1736799030000|2025-01-13 20:10:30|73.57|73.07|73.64|73.14|73.64|73.14|73.57|73.07|7
1736799040000|2025-01-13 20:10:40|73.65|73.15|73.68|73.18|73.68|73.18|73.63|73.13|7
1736799050000|2025-01-13 20:10:50|73.67|73.17|73.68|73.18|73.69|73.19|73.65|73.15|9
1736799060000|2025-01-13 20:11:00|73.66|73.16|73.65|73.15|73.66|73.16|73.64|73.14|6
1736799070000|2025-01-13 20:11:10|73.66|73.16|73.65|73.15|73.69|73.19|73.65|73.15|6
1736799080000|2025-01-13 20:11:20|73.64|73.14|73.63|73.13|73.64|73.14|73.63|73.13|2
1736799090000|2025-01-13 20:11:30|73.62|73.12|73.62|73.12|73.62|73.12|73.61|73.11|3
1736799100000|2025-01-13 20:11:40|73.61|73.11|73.56|73.06|73.61|73.11|73.55|73.05|9
1736799110000|2025-01-13 20:11:50|73.55|73.05|73.56|73.06|73.6|73.1|73.55|73.05|7
1736799120000|2025-01-13 20:12:00|73.57|73.07|73.62|73.12|73.62|73.12|73.56|73.06|9
1736799130000|2025-01-13 20:12:10|73.61|73.11|73.57|73.07|73.61|73.11|73.57|73.07|3
1736799140000|2025-01-13 20:12:20|73.58|73.08|73.6|73.1|73.6|73.1|73.58|73.08|2
1736799150000|2025-01-13 20:12:30|73.56|73.06|73.46|72.96|73.56|73.06|73.46|72.96|9
1736799160000|2025-01-13 20:12:40|73.45|72.95|73.45|72.95|73.45|72.95|73.45|72.95|1
1736799180000|2025-01-13 20:13:00|73.46|72.96|73.51|73.01|73.51|73.01|73.45|72.95|14
1736799190000|2025-01-13 20:13:10|73.5|73|73.54|73.04|73.54|73.04|73.45|72.95|10
1736799200000|2025-01-13 20:13:20|73.53|73.03|73.58|73.08|73.59|73.09|73.53|73.03|16
1736799210000|2025-01-13 20:13:30|73.59|73.09|73.6|73.1|73.6|73.1|73.59|73.09|6
1736799220000|2025-01-13 20:13:40|73.62|73.12|73.72|73.22|73.72|73.22|73.62|73.12|16
1736799230000|2025-01-13 20:13:50|73.71|73.21|73.7|73.2|73.71|73.21|73.69|73.19|6
1736799240000|2025-01-13 20:14:00|73.69|73.19|73.74|73.24|73.74|73.24|73.68|73.18|8
1736799250000|2025-01-13 20:14:10|73.73|73.23|73.71|73.21|73.73|73.23|73.71|73.21|5
1736799260000|2025-01-13 20:14:20|73.7|73.2|73.63|73.13|73.7|73.2|73.63|73.13|9
1736799270000|2025-01-13 20:14:30|73.62|73.12|73.62|73.12|73.63|73.13|73.62|73.12|3
1736799280000|2025-01-13 20:14:40|73.63|73.13|73.63|73.13|73.66|73.16|73.63|73.13|9
1736799290000|2025-01-13 20:14:50|73.62|73.12|73.65|73.15|73.66|73.16|73.62|73.12|5
1736799300000|2025-01-13 20:15:00|73.64|73.14|73.62|73.12|73.64|73.14|73.62|73.12|3
1736799310000|2025-01-13 20:15:10|73.63|73.13|73.66|73.16|73.7|73.2|73.62|73.12|11
1736799320000|2025-01-13 20:15:20|73.67|73.17|73.74|73.24|73.74|73.24|73.67|73.17|5
1736799330000|2025-01-13 20:15:30|73.73|73.23|73.75|73.25|73.75|73.25|73.73|73.23|3
1736799340000|2025-01-13 20:15:40|73.74|73.24|73.74|73.24|73.75|73.25|73.74|73.24|3
1736799350000|2025-01-13 20:15:50|73.75|73.25|73.79|73.29|73.8|73.3|73.75|73.25|6
1736799360000|2025-01-13 20:16:00|73.76|73.26|73.8|73.3|73.81|73.31|73.75|73.25|8
1736799370000|2025-01-13 20:16:10|73.79|73.29|73.74|73.24|73.79|73.29|73.72|73.22|10
1736799380000|2025-01-13 20:16:20|73.73|73.23|73.69|73.19|73.73|73.23|73.65|73.15|14
1736799390000|2025-01-13 20:16:30|73.71|73.21|73.73|73.23|73.74|73.24|73.71|73.21|6
1736799400000|2025-01-13 20:16:40|73.74|73.24|73.72|73.22|73.74|73.24|73.72|73.22|7
1736799410000|2025-01-13 20:16:50|73.73|73.23|73.72|73.22|73.74|73.24|73.72|73.22|3
1736799420000|2025-01-13 20:17:00|73.73|73.23|73.79|73.29|73.79|73.29|73.73|73.23|6
1736799430000|2025-01-13 20:17:10|73.8|73.3|73.9|73.4|73.9|73.4|73.8|73.3|6
1736799440000|2025-01-13 20:17:20|73.91|73.41|73.85|73.35|73.91|73.41|73.85|73.35|12
1736799450000|2025-01-13 20:17:30|73.86|73.36|73.89|73.39|73.9|73.4|73.84|73.34|11
1736799460000|2025-01-13 20:17:40|73.9|73.4|73.94|73.44|73.94|73.44|73.9|73.4|9
1736799470000|2025-01-13 20:17:50|73.93|73.43|73.94|73.44|73.94|73.44|73.92|73.42|12
1736799480000|2025-01-13 20:18:00|73.92|73.42|73.91|73.41|73.92|73.42|73.91|73.41|4
1736799490000|2025-01-13 20:18:10|73.93|73.43|73.92|73.42|73.94|73.44|73.92|73.42|6
1736799500000|2025-01-13 20:18:20|73.9|73.4|73.92|73.42|73.93|73.43|73.9|73.4|5
1736799510000|2025-01-13 20:18:30|73.91|73.41|73.85|73.35|73.91|73.41|73.85|73.35|10
1736799520000|2025-01-13 20:18:40|73.84|73.34|73.89|73.39|73.89|73.39|73.84|73.34|6
1736799530000|2025-01-13 20:18:50|73.91|73.41|73.93|73.43|73.93|73.43|73.9|73.4|5
1736799540000|2025-01-13 20:19:00|73.94|73.44|73.95|73.45|73.96|73.46|73.94|73.44|4
1736799550000|2025-01-13 20:19:10|73.96|73.46|74.01|73.51|74.01|73.51|73.96|73.46|4
1736799560000|2025-01-13 20:19:20|74.02|73.52|74.02|73.52|74.02|73.52|74.02|73.52|1
1736799570000|2025-01-13 20:19:30|74|73.5|73.94|73.44|74|73.5|73.93|73.43|11
1736799580000|2025-01-13 20:19:40|73.93|73.43|73.95|73.45|73.95|73.45|73.93|73.43|6
1736799590000|2025-01-13 20:19:50|73.96|73.46|74.01|73.51|74.02|73.52|73.96|73.46|6
1736799600000|2025-01-13 20:20:00|74|73.5|73.94|73.44|74.02|73.52|73.94|73.44|9
1736799610000|2025-01-13 20:20:10|73.93|73.43|73.94|73.44|73.98|73.48|73.93|73.43|10
1736799620000|2025-01-13 20:20:20|73.93|73.43|74.01|73.51|74.01|73.51|73.93|73.43|7
1736799630000|2025-01-13 20:20:30|73.99|73.49|74|73.5|74|73.5|73.99|73.49|2
1736799640000|2025-01-13 20:20:40|74.01|73.51|74.03|73.53|74.05|73.55|74.01|73.51|8
1736799650000|2025-01-13 20:20:50|74.04|73.54|74.04|73.54|74.04|73.54|74.03|73.53|5
1736799660000|2025-01-13 20:21:00|74.03|73.53|74.05|73.55|74.05|73.55|74.03|73.53|5
1736799670000|2025-01-13 20:21:10|74.06|73.56|74.06|73.56|74.11|73.61|74.06|73.56|9
1736799680000|2025-01-13 20:21:20|74.05|73.55|74.12|73.62|74.12|73.62|74.05|73.55|6
1736799690000|2025-01-13 20:21:30|74.11|73.61|74.03|73.53|74.12|73.62|74.03|73.53|10
1736799700000|2025-01-13 20:21:40|74.04|73.54|74.06|73.56|74.06|73.56|74.02|73.52|11
1736799710000|2025-01-13 20:21:50|74.07|73.57|74.08|73.58|74.11|73.61|74.07|73.57|7
1736799720000|2025-01-13 20:22:00|74.11|73.61|74.11|73.61|74.12|73.62|74.11|73.61|3
1736799730000|2025-01-13 20:22:10|74.13|73.63|74.16|73.66|74.16|73.66|74.13|73.63|5
1736799740000|2025-01-13 20:22:20|74.18|73.68|74.22|73.72|74.22|73.72|74.18|73.68|6
1736799750000|2025-01-13 20:22:30|74.21|73.71|74.11|73.61|74.21|73.71|74.11|73.61|8
1736799760000|2025-01-13 20:22:40|74.1|73.6|74.14|73.64|74.14|73.64|74.1|73.6|4
1736799770000|2025-01-13 20:22:50|74.15|73.65|74.15|73.65|74.15|73.65|74.15|73.65|1
1736799780000|2025-01-13 20:23:00|74.13|73.63|74.04|73.54|74.13|73.63|74.04|73.54|10
1736799790000|2025-01-13 20:23:10|74.03|73.53|73.97|73.47|74.03|73.53|73.95|73.45|9
1736799800000|2025-01-13 20:23:20|73.95|73.45|73.93|73.43|73.96|73.46|73.92|73.42|7
1736799810000|2025-01-13 20:23:30|73.92|73.42|73.92|73.42|73.93|73.43|73.92|73.42|3
1736799820000|2025-01-13 20:23:40|73.91|73.41|73.85|73.35|73.91|73.41|73.85|73.35|10
1736799830000|2025-01-13 20:23:50|73.86|73.36|73.84|73.34|73.87|73.37|73.84|73.34|5
1736799840000|2025-01-13 20:24:00|73.85|73.35|73.85|73.35|73.86|73.36|73.84|73.34|9
1736799850000|2025-01-13 20:24:10|73.87|73.37|73.86|73.36|73.87|73.37|73.83|73.33|9
1736799860000|2025-01-13 20:24:20|73.85|73.35|73.84|73.34|73.85|73.35|73.84|73.34|4
1736799870000|2025-01-13 20:24:30|73.85|73.35|73.85|73.35|73.86|73.36|73.84|73.34|9
1736799880000|2025-01-13 20:24:40|73.84|73.34|73.84|73.34|73.85|73.35|73.83|73.33|9
1736799890000|2025-01-13 20:24:50|73.85|73.35|73.86|73.36|73.86|73.36|73.85|73.35|2
1736799900000|2025-01-13 20:25:00|73.85|73.35|73.92|73.42|73.93|73.43|73.85|73.35|8
1736799910000|2025-01-13 20:25:10|73.91|73.41|73.92|73.42|73.93|73.43|73.87|73.37|12
1736799920000|2025-01-13 20:25:20|73.93|73.43|73.87|73.37|73.93|73.43|73.87|73.37|3
1736799930000|2025-01-13 20:25:30|73.88|73.38|73.92|73.42|73.92|73.42|73.87|73.37|7
1736799940000|2025-01-13 20:25:40|73.93|73.43|73.88|73.38|73.93|73.43|73.88|73.38|6
1736799950000|2025-01-13 20:25:50|73.87|73.37|73.84|73.34|73.87|73.37|73.84|73.34|4
1736799960000|2025-01-13 20:26:00|73.85|73.35|73.89|73.39|73.91|73.41|73.85|73.35|10
1736799970000|2025-01-13 20:26:10|73.88|73.38|73.89|73.39|73.89|73.39|73.85|73.35|7
1736799980000|2025-01-13 20:26:20|73.9|73.4|73.89|73.39|73.9|73.4|73.89|73.39|4
1736799990000|2025-01-13 20:26:30|73.9|73.4|73.9|73.4|73.92|73.42|73.89|73.39|8
1736800000000|2025-01-13 20:26:40|73.92|73.42|73.96|73.46|73.97|73.47|73.92|73.42|7
1736800010000|2025-01-13 20:26:50|73.94|73.44|73.96|73.46|73.96|73.46|73.94|73.44|3
1736800020000|2025-01-13 20:27:00|73.98|73.48|73.96|73.46|74.01|73.51|73.96|73.46|8
1736800030000|2025-01-13 20:27:10|73.97|73.47|74|73.5|74|73.5|73.97|73.47|2
1736800040000|2025-01-13 20:27:20|74.01|73.51|74.04|73.54|74.05|73.55|74.01|73.51|9
1736800050000|2025-01-13 20:27:30|74.05|73.55|74.09|73.59|74.09|73.59|74.04|73.54|5
1736800060000|2025-01-13 20:27:40|74.08|73.58|74.05|73.55|74.08|73.58|74.05|73.55|8
1736800070000|2025-01-13 20:27:50|74.06|73.56|74.06|73.56|74.07|73.57|74.06|73.56|3
1736800080000|2025-01-13 20:28:00|74.07|73.57|74.03|73.53|74.09|73.59|74.02|73.52|8
1736800090000|2025-01-13 20:28:10|74.04|73.54|74.02|73.52|74.04|73.54|74.02|73.52|5
1736800100000|2025-01-13 20:28:20|74.01|73.51|73.96|73.46|74.01|73.51|73.95|73.45|6
1736800110000|2025-01-13 20:28:30|73.95|73.45|73.97|73.47|73.97|73.47|73.95|73.45|3
1736800120000|2025-01-13 20:28:40|73.96|73.46|73.97|73.47|73.97|73.47|73.95|73.45|4
1736800130000|2025-01-13 20:28:50|73.98|73.48|73.99|73.49|73.99|73.49|73.98|73.48|2
1736800140000|2025-01-13 20:29:00|73.98|73.48|73.96|73.46|73.98|73.48|73.96|73.46|5
1736800150000|2025-01-13 20:29:10|73.95|73.45|73.95|73.45|73.98|73.48|73.95|73.45|9
1736800160000|2025-01-13 20:29:20|73.96|73.46|73.97|73.47|73.97|73.47|73.95|73.45|4
1736800170000|2025-01-13 20:29:30|73.99|73.49|74.01|73.51|74.01|73.51|73.99|73.49|4
1736800180000|2025-01-13 20:29:40|74.02|73.52|74.03|73.53|74.04|73.54|74|73.5|13
1736800190000|2025-01-13 20:29:50|74.04|73.54|74.05|73.55|74.05|73.55|74.04|73.54|4
1736800200000|2025-01-13 20:30:00|74.04|73.54|74.09|73.59|74.09|73.59|74.03|73.53|7
1736800210000|2025-01-13 20:30:10|74.1|73.6|74.22|73.72|74.23|73.73|74.1|73.6|8
1736800220000|2025-01-13 20:30:20|74.23|73.73|74.2|73.7|74.24|73.74|74.2|73.7|8
1736800230000|2025-01-13 20:30:30|74.16|73.66|74.2|73.7|74.2|73.7|74.15|73.65|10
1736800240000|2025-01-13 20:30:40|74.22|73.72|74.23|73.73|74.23|73.73|74.21|73.71|5
1736800250000|2025-01-13 20:30:50|74.24|73.74|74.23|73.73|74.24|73.74|74.23|73.73|2
1736800260000|2025-01-13 20:31:00|74.24|73.74|74.21|73.71|74.24|73.74|74.21|73.71|4
1736800270000|2025-01-13 20:31:10|74.22|73.72|74.25|73.75|74.25|73.75|74.22|73.72|6
1736800280000|2025-01-13 20:31:20|74.26|73.76|74.22|73.72|74.27|73.77|74.22|73.72|11
1736800290000|2025-01-13 20:31:30|74.21|73.71|74.21|73.71|74.22|73.72|74.19|73.69|7
1736800300000|2025-01-13 20:31:40|74.2|73.7|74.25|73.75|74.25|73.75|74.2|73.7|8
1736800310000|2025-01-13 20:31:50|74.24|73.74|74.21|73.71|74.24|73.74|74.21|73.71|4
1736800320000|2025-01-13 20:32:00|74.22|73.72|74.24|73.74|74.25|73.75|74.22|73.72|5
1736800330000|2025-01-13 20:32:10|74.25|73.75|74.29|73.79|74.3|73.8|74.25|73.75|6
1736800340000|2025-01-13 20:32:20|74.3|73.8|74.34|73.84|74.34|73.84|74.28|73.78|5
1736800350000|2025-01-13 20:32:30|74.35|73.85|74.31|73.81|74.35|73.85|74.31|73.81|8
1736800360000|2025-01-13 20:32:40|74.32|73.82|74.34|73.84|74.34|73.84|74.32|73.82|7
1736800370000|2025-01-13 20:32:50|74.33|73.83|74.31|73.81|74.33|73.83|74.31|73.81|3
1736800380000|2025-01-13 20:33:00|74.32|73.82|74.34|73.84|74.34|73.84|74.32|73.82|9
1736800390000|2025-01-13 20:33:10|74.33|73.83|74.32|73.82|74.34|73.84|74.32|73.82|6
1736800400000|2025-01-13 20:33:20|74.33|73.83|74.35|73.85|74.35|73.85|74.33|73.83|3
1736800410000|2025-01-13 20:33:30|74.38|73.88|74.38|73.88|74.38|73.88|74.34|73.84|7
1736800420000|2025-01-13 20:33:40|74.39|73.89|74.38|73.88|74.39|73.89|74.37|73.87|3
1736800430000|2025-01-13 20:33:50|74.39|73.89|74.39|73.89|74.39|73.89|74.39|73.89|1
1736800440000|2025-01-13 20:34:00|74.38|73.88|74.36|73.86|74.38|73.88|74.36|73.86|6
1736800450000|2025-01-13 20:34:10|74.37|73.87|74.42|73.92|74.42|73.92|74.37|73.87|10
1736800460000|2025-01-13 20:34:20|74.41|73.91|74.44|73.94|74.44|73.94|74.41|73.91|4
1736800480000|2025-01-13 20:34:40|74.45|73.95|74.53|74.03|74.53|74.03|74.45|73.95|9
1736800490000|2025-01-13 20:34:50|74.54|74.04|74.57|74.07|74.58|74.08|74.54|74.04|11
1736800500000|2025-01-13 20:35:00|74.56|74.06|74.59|74.09|74.59|74.09|74.54|74.04|10
1736800510000|2025-01-13 20:35:10|74.58|74.08|74.58|74.08|74.59|74.09|74.58|74.08|3
1736800520000|2025-01-13 20:35:20|74.59|74.09|74.62|74.12|74.63|74.13|74.59|74.09|6
1736800530000|2025-01-13 20:35:30|74.61|74.11|74.62|74.12|74.62|74.12|74.61|74.11|2
1736800540000|2025-01-13 20:35:40|74.63|74.13|74.61|74.11|74.63|74.13|74.61|74.11|5
1736800550000|2025-01-13 20:35:50|74.62|74.12|74.63|74.13|74.63|74.13|74.62|74.12|2
1736800560000|2025-01-13 20:36:00|74.62|74.12|74.63|74.13|74.63|74.13|74.62|74.12|2
1736800600000|2025-01-13 20:36:40|74.66|74.16|74.7|74.2|74.7|74.2|74.66|74.16|3
1736800610000|2025-01-13 20:36:50|74.73|74.23|74.76|74.26|74.76|74.26|74.73|74.23|4
1736800620000|2025-01-13 20:37:00|74.75|74.25|74.75|74.25|74.78|74.28|74.74|74.24|9
1736800630000|2025-01-13 20:37:10|74.74|74.24|74.74|74.24|74.74|74.24|74.74|74.24|1
1736800640000|2025-01-13 20:37:20|74.73|74.23|74.71|74.21|74.73|74.23|74.7|74.2|8
1736800650000|2025-01-13 20:37:30|74.7|74.2|74.79|74.29|74.79|74.29|74.7|74.2|10
1736800670000|2025-01-13 20:37:50|74.8|74.3|74.81|74.31|74.81|74.31|74.8|74.3|2
1736800680000|2025-01-13 20:38:00|74.8|74.3|74.91|74.41|74.91|74.41|74.8|74.3|8
1736800690000|2025-01-13 20:38:10|74.9|74.4|74.94|74.44|74.94|74.44|74.9|74.4|6
1736800700000|2025-01-13 20:38:20|74.93|74.43|74.95|74.45|74.95|74.45|74.92|74.42|5
1736800710000|2025-01-13 20:38:30|74.97|74.47|74.98|74.48|74.99|74.49|74.95|74.45|5
1736800720000|2025-01-13 20:38:40|74.97|74.47|74.95|74.45|74.97|74.47|74.95|74.45|3
1736800730000|2025-01-13 20:38:50|74.94|74.44|74.93|74.43|74.94|74.44|74.93|74.43|2
1736800740000|2025-01-13 20:39:00|74.92|74.42|74.89|74.39|74.94|74.44|74.89|74.39|10
1736800750000|2025-01-13 20:39:10|74.82|74.32|74.79|74.29|74.82|74.32|74.78|74.28|10
1736800760000|2025-01-13 20:39:20|74.78|74.28|74.72|74.22|74.78|74.28|74.72|74.22|7
1736800770000|2025-01-13 20:39:30|74.67|74.17|74.72|74.22|74.72|74.22|74.67|74.17|6
1736800780000|2025-01-13 20:39:40|74.71|74.21|74.69|74.19|74.72|74.22|74.69|74.19|3
1736800790000|2025-01-13 20:39:50|74.68|74.18|74.67|74.17|74.69|74.19|74.67|74.17|7
1736800800000|2025-01-13 20:40:00|74.68|74.18|74.68|74.18|74.72|74.22|74.68|74.18|8
1736800810000|2025-01-13 20:40:10|74.69|74.19|74.67|74.17|74.7|74.2|74.67|74.17|7
1736800820000|2025-01-13 20:40:20|74.68|74.18|74.71|74.21|74.73|74.23|74.68|74.18|13
1736800830000|2025-01-13 20:40:30|74.72|74.22|74.79|74.29|74.79|74.29|74.72|74.22|9
1736800840000|2025-01-13 20:40:40|74.78|74.28|74.84|74.34|74.84|74.34|74.78|74.28|9
1736800850000|2025-01-13 20:40:50|74.83|74.33|74.84|74.34|74.84|74.34|74.83|74.33|2
1736800860000|2025-01-13 20:41:00|74.85|74.35|74.93|74.43|74.93|74.43|74.85|74.35|13
1736800870000|2025-01-13 20:41:10|74.94|74.44|74.95|74.45|74.96|74.46|74.93|74.43|6
1736800880000|2025-01-13 20:41:20|74.94|74.44|74.95|74.45|74.95|74.45|74.94|74.44|4
1736800890000|2025-01-13 20:41:30|74.94|74.44|74.95|74.45|74.95|74.45|74.94|74.44|2
1736800900000|2025-01-13 20:41:40|74.94|74.44|74.93|74.43|74.94|74.44|74.93|74.43|2
1736800910000|2025-01-13 20:41:50|74.94|74.44|74.95|74.45|74.95|74.45|74.94|74.44|2
1736800920000|2025-01-13 20:42:00|74.97|74.47|75.02|74.52|75.04|74.54|74.97|74.47|7
1736800930000|2025-01-13 20:42:10|75.03|74.53|75.04|74.54|75.05|74.55|75.02|74.52|6
1736800940000|2025-01-13 20:42:20|75.05|74.55|75.05|74.55|75.05|74.55|75.05|74.55|1
1736800950000|2025-01-13 20:42:30|75.07|74.57|75.11|74.61|75.11|74.61|75.07|74.57|4
1736800960000|2025-01-13 20:42:40|75.1|74.6|75.07|74.57|75.1|74.6|75.06|74.56|6
1736800970000|2025-01-13 20:42:50|75.1|74.6|75.11|74.61|75.11|74.61|75.1|74.6|2
1736800980000|2025-01-13 20:43:00|75.12|74.62|75.1|74.6|75.12|74.62|75.08|74.58|8
1736800990000|2025-01-13 20:43:10|75.11|74.61|75.11|74.61|75.11|74.61|75.11|74.61|1
1736801000000|2025-01-13 20:43:20|75.12|74.62|75.15|74.65|75.15|74.65|75.12|74.62|6
1736801010000|2025-01-13 20:43:30|75.14|74.64|75.11|74.61|75.14|74.64|75.11|74.61|4
1736801020000|2025-01-13 20:43:40|75.12|74.62|75.17|74.67|75.17|74.67|75.12|74.62|8
1736801030000|2025-01-13 20:43:50|75.16|74.66|75.14|74.64|75.16|74.66|75.14|74.64|5
1736801040000|2025-01-13 20:44:00|75.15|74.65|75.15|74.65|75.16|74.66|75.15|74.65|5
1736801050000|2025-01-13 20:44:10|75.14|74.64|75.13|74.63|75.16|74.66|75.13|74.63|8
1736801060000|2025-01-13 20:44:20|75.14|74.64|75.14|74.64|75.14|74.64|75.14|74.64|1
1736801070000|2025-01-13 20:44:30|75.13|74.63|75.14|74.64|75.15|74.65|75.13|74.63|4
1736801080000|2025-01-13 20:44:40|75.15|74.65|75.21|74.71|75.21|74.71|75.14|74.64|7
1736801090000|2025-01-13 20:44:50|75.2|74.7|75.19|74.69|75.2|74.7|75.19|74.69|4
1736801100000|2025-01-13 20:45:00|75.21|74.71|75.24|74.74|75.24|74.74|75.21|74.71|5
1736801110000|2025-01-13 20:45:10|75.25|74.75|75.29|74.79|75.29|74.79|75.25|74.75|6
1736801120000|2025-01-13 20:45:20|75.3|74.8|75.3|74.8|75.31|74.81|75.28|74.78|6
1736801130000|2025-01-13 20:45:30|75.31|74.81|75.34|74.84|75.34|74.84|75.31|74.81|4
1736801140000|2025-01-13 20:45:40|75.35|74.85|75.47|74.97|75.47|74.97|75.35|74.85|14
1736801150000|2025-01-13 20:45:50|75.5|75|75.51|75.01|75.51|75.01|75.49|74.99|4
1736801160000|2025-01-13 20:46:00|75.52|75.02|75.53|75.03|75.57|75.07|75.52|75.02|12
1736801170000|2025-01-13 20:46:10|75.54|75.04|75.55|75.05|75.55|75.05|75.51|75.01|6
1736801180000|2025-01-13 20:46:20|75.57|75.07|75.56|75.06|75.58|75.08|75.51|75.01|12
1736801190000|2025-01-13 20:46:30|75.55|75.05|75.51|75.01|75.55|75.05|75.51|75.01|12
1736801200000|2025-01-13 20:46:40|75.5|75|75.4|74.9|75.5|75|75.4|74.9|9
1736801210000|2025-01-13 20:46:50|75.37|74.87|75.42|74.92|75.44|74.94|75.37|74.87|11
1736801220000|2025-01-13 20:47:00|75.41|74.91|75.34|74.84|75.41|74.91|75.34|74.84|7
1736801230000|2025-01-13 20:47:10|75.33|74.83|75.26|74.76|75.33|74.83|75.25|74.75|9
1736801240000|2025-01-13 20:47:20|75.3|74.8|75.32|74.82|75.35|74.85|75.3|74.8|12
1736801250000|2025-01-13 20:47:30|75.33|74.83|75.35|74.85|75.35|74.85|75.33|74.83|11
1736801260000|2025-01-13 20:47:40|75.38|74.88|75.43|74.93|75.43|74.93|75.38|74.88|12
1736801270000|2025-01-13 20:47:50|75.42|74.92|75.48|74.98|75.51|75.01|75.42|74.92|13
1736801280000|2025-01-13 20:48:00|75.49|74.99|75.49|74.99|75.52|75.02|75.48|74.98|10
1736801290000|2025-01-13 20:48:10|75.48|74.98|75.54|75.04|75.56|75.06|75.47|74.97|12
1736801300000|2025-01-13 20:48:20|75.55|75.05|75.6|75.1|75.6|75.1|75.54|75.04|5
1736801310000|2025-01-13 20:48:30|75.59|75.09|75.55|75.05|75.59|75.09|75.55|75.05|6
1736801320000|2025-01-13 20:48:40|75.56|75.06|75.54|75.04|75.57|75.07|75.54|75.04|4
1736801330000|2025-01-13 20:48:50|75.53|75.03|75.54|75.04|75.55|75.05|75.52|75.02|5
1736801340000|2025-01-13 20:49:00|75.55|75.05|75.58|75.08|75.58|75.08|75.53|75.03|10
1736801370000|2025-01-13 20:49:30|75.63|75.13|75.66|75.16|75.67|75.17|75.63|75.13|3
1736801380000|2025-01-13 20:49:40|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1736801390000|2025-01-13 20:49:50|75.63|75.13|75.63|75.13|75.63|75.13|75.61|75.11|11
1736801400000|2025-01-13 20:50:00|75.64|75.14|75.65|75.15|75.65|75.15|75.63|75.13|11
1736801410000|2025-01-13 20:50:10|75.64|75.14|75.61|75.11|75.64|75.14|75.61|75.11|8
1736801420000|2025-01-13 20:50:20|75.6|75.1|75.49|74.99|75.6|75.1|75.49|74.99|16
1736801430000|2025-01-13 20:50:30|75.48|74.98|75.52|75.02|75.52|75.02|75.42|74.92|11
1736801440000|2025-01-13 20:50:40|75.53|75.03|75.52|75.02|75.56|75.06|75.52|75.02|8
1736801450000|2025-01-13 20:50:50|75.49|74.99|75.56|75.06|75.56|75.06|75.49|74.99|6
1736801460000|2025-01-13 20:51:00|75.55|75.05|75.57|75.07|75.61|75.11|75.55|75.05|17
1736801470000|2025-01-13 20:51:10|75.59|75.09|75.64|75.14|75.64|75.14|75.59|75.09|12
1736801480000|2025-01-13 20:51:20|75.65|75.15|75.74|75.24|75.76|75.26|75.65|75.15|16
1736801490000|2025-01-13 20:51:30|75.75|75.25|75.73|75.23|75.75|75.25|75.73|75.23|3
1736801500000|2025-01-13 20:51:40|75.74|75.24|75.76|75.26|75.76|75.26|75.74|75.24|7
1736801510000|2025-01-13 20:51:50|75.81|75.31|75.86|75.36|75.91|75.41|75.81|75.31|14
1736801520000|2025-01-13 20:52:00|75.87|75.37|75.99|75.49|76.1|75.6|75.87|75.37|22
1736801530000|2025-01-13 20:52:10|75.98|75.48|75.96|75.46|75.98|75.48|75.91|75.41|14
1736801540000|2025-01-13 20:52:20|75.95|75.45|75.94|75.44|75.96|75.46|75.88|75.38|17
1736801550000|2025-01-13 20:52:30|75.93|75.43|76|75.5|76.01|75.51|75.88|75.38|22
1736801560000|2025-01-13 20:52:40|76.01|75.51|76.05|75.55|76.07|75.57|76.01|75.51|12
1736801570000|2025-01-13 20:52:50|76.06|75.56|76.05|75.55|76.06|75.56|76.02|75.52|8
1736801580000|2025-01-13 20:53:00|76.06|75.56|76.1|75.6|76.11|75.61|76.04|75.54|13
1736801590000|2025-01-13 20:53:10|76.12|75.62|76.13|75.63|76.13|75.63|76.11|75.61|8
1736801600000|2025-01-13 20:53:20|76.14|75.64|76.13|75.63|76.18|75.68|76.13|75.63|10
1736801610000|2025-01-13 20:53:30|76.12|75.62|76.11|75.61|76.12|75.62|76.07|75.57|6
1736801620000|2025-01-13 20:53:40|76.09|75.59|76.03|75.53|76.09|75.59|76.02|75.52|12
1736801630000|2025-01-13 20:53:50|76.02|75.52|75.87|75.37|76.02|75.52|75.87|75.37|15
1736801640000|2025-01-13 20:54:00|75.86|75.36|75.85|75.35|75.87|75.37|75.85|75.35|11
1736801650000|2025-01-13 20:54:10|75.84|75.34|75.86|75.36|75.86|75.36|75.83|75.33|5
1736801660000|2025-01-13 20:54:20|75.87|75.37|75.92|75.42|75.92|75.42|75.86|75.36|9
1736801670000|2025-01-13 20:54:30|75.93|75.43|75.85|75.35|75.95|75.45|75.85|75.35|16
1736801680000|2025-01-13 20:54:40|75.86|75.36|75.97|75.47|75.97|75.47|75.86|75.36|10
1736801690000|2025-01-13 20:54:50|75.95|75.45|75.96|75.46|75.96|75.46|75.95|75.45|4
1736801700000|2025-01-13 20:55:00|75.97|75.47|76.06|75.56|76.07|75.57|75.97|75.47|13
1736801710000|2025-01-13 20:55:10|76.07|75.57|76.09|75.59|76.11|75.61|76.07|75.57|9
1736801720000|2025-01-13 20:55:20|76.11|75.61|76.15|75.65|76.15|75.65|76.08|75.58|16
1736801730000|2025-01-13 20:55:30|76.14|75.64|76.06|75.56|76.14|75.64|76.06|75.56|12
1736801740000|2025-01-13 20:55:40|76.07|75.57|76.12|75.62|76.12|75.62|76.06|75.56|11
1736801750000|2025-01-13 20:55:50|76.07|75.57|76.12|75.62|76.13|75.63|76.07|75.57|5
1736801760000|2025-01-13 20:56:00|76.11|75.61|76.08|75.58|76.11|75.61|76.06|75.56|11
1736801770000|2025-01-13 20:56:10|76.07|75.57|76.04|75.54|76.07|75.57|76.04|75.54|6
1736801780000|2025-01-13 20:56:20|75.98|75.48|75.96|75.46|75.98|75.48|75.95|75.45|8
1736801790000|2025-01-13 20:56:30|75.97|75.47|75.95|75.45|75.97|75.47|75.93|75.43|10
1736801800000|2025-01-13 20:56:40|75.94|75.44|75.88|75.38|75.95|75.45|75.88|75.38|8
1736801810000|2025-01-13 20:56:50|75.87|75.37|75.87|75.37|75.87|75.37|75.85|75.35|11
1736801820000|2025-01-13 20:57:00|75.89|75.39|75.94|75.44|75.94|75.44|75.89|75.39|7
1736801830000|2025-01-13 20:57:10|75.93|75.43|75.97|75.47|75.97|75.47|75.91|75.41|11
1736801840000|2025-01-13 20:57:20|75.99|75.49|76.06|75.56|76.07|75.57|75.99|75.49|11
1736801850000|2025-01-13 20:57:30|76.05|75.55|75.99|75.49|76.06|75.56|75.99|75.49|10
1736801860000|2025-01-13 20:57:40|76|75.5|75.98|75.48|76|75.5|75.98|75.48|3
1736801870000|2025-01-13 20:57:50|75.97|75.47|76.04|75.54|76.05|75.55|75.97|75.47|7
1736801880000|2025-01-13 20:58:00|76.05|75.55|76.05|75.55|76.07|75.57|76.02|75.52|12
1736801890000|2025-01-13 20:58:10|76.04|75.54|75.96|75.46|76.05|75.55|75.96|75.46|10
1736801900000|2025-01-13 20:58:20|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|6
1736801910000|2025-01-13 20:58:30|75.95|75.45|75.96|75.46|76.02|75.52|75.95|75.45|11
1736801920000|2025-01-13 20:58:40|75.97|75.47|76.02|75.52|76.02|75.52|75.96|75.46|19
1736801930000|2025-01-13 20:58:50|76.01|75.51|75.98|75.48|76.01|75.51|75.98|75.48|4
1736801940000|2025-01-13 20:59:00|75.97|75.47|75.95|75.45|76.03|75.53|75.95|75.45|14
1736801950000|2025-01-13 20:59:10|75.94|75.44|75.88|75.38|75.94|75.44|75.88|75.38|7
1736801960000|2025-01-13 20:59:20|75.87|75.37|75.89|75.39|75.94|75.44|75.87|75.37|8
1736801970000|2025-01-13 20:59:30|75.93|75.43|75.92|75.42|75.98|75.48|75.9|75.4|16
1736801980000|2025-01-13 20:59:40|75.91|75.41|75.91|75.41|75.98|75.48|75.91|75.41|17
1736801990000|2025-01-13 20:59:50|75.9|75.4|75.92|75.42|75.93|75.43|75.86|75.36|20
1736802000000|2025-01-13 21:00:00|75.91|75.41|75.99|75.49|75.99|75.49|75.91|75.41|14
1736802010000|2025-01-13 21:00:10|75.97|75.47|75.88|75.38|75.98|75.48|75.88|75.38|16
1736802020000|2025-01-13 21:00:20|75.87|75.37|75.92|75.42|75.92|75.42|75.82|75.32|18
1736802030000|2025-01-13 21:00:30|75.91|75.41|75.93|75.43|75.98|75.48|75.91|75.41|13
1736802040000|2025-01-13 21:00:40|75.91|75.41|75.99|75.49|75.99|75.49|75.89|75.39|21
1736802050000|2025-01-13 21:00:50|76.03|75.53|75.97|75.47|76.03|75.53|75.96|75.46|8
1736802060000|2025-01-13 21:01:00|75.96|75.46|75.9|75.4|75.96|75.46|75.85|75.35|18
1736802070000|2025-01-13 21:01:10|75.92|75.42|75.95|75.45|75.96|75.46|75.92|75.42|7
1736802080000|2025-01-13 21:01:20|75.96|75.46|75.96|75.46|75.98|75.48|75.96|75.46|7
1736802090000|2025-01-13 21:01:30|75.95|75.45|75.89|75.39|75.97|75.47|75.89|75.39|11
1736802100000|2025-01-13 21:01:40|75.9|75.4|76.07|75.57|76.07|75.57|75.89|75.39|18
1736802110000|2025-01-13 21:01:50|76.06|75.56|76.04|75.54|76.07|75.57|76.04|75.54|14
1736802120000|2025-01-13 21:02:00|76|75.5|76.08|75.58|76.13|75.63|76|75.5|21
1736802130000|2025-01-13 21:02:10|76.12|75.62|76.07|75.57|76.14|75.64|76.07|75.57|13
1736802140000|2025-01-13 21:02:20|76.04|75.54|76.09|75.59|76.11|75.61|76.04|75.54|9
1736802150000|2025-01-13 21:02:30|76.08|75.58|75.89|75.39|76.09|75.59|75.89|75.39|16
1736802160000|2025-01-13 21:02:40|75.88|75.38|75.99|75.49|75.99|75.49|75.88|75.38|11
1736802170000|2025-01-13 21:02:50|75.98|75.48|76.05|75.55|76.05|75.55|75.97|75.47|10
1736802180000|2025-01-13 21:03:00|76.04|75.54|75.98|75.48|76.05|75.55|75.98|75.48|14
1736802190000|2025-01-13 21:03:10|75.99|75.49|75.99|75.49|76.06|75.56|75.99|75.49|10
1736802200000|2025-01-13 21:03:20|75.98|75.48|75.87|75.37|75.99|75.49|75.86|75.36|16
1736802210000|2025-01-13 21:03:30|75.86|75.36|75.75|75.25|75.86|75.36|75.74|75.24|19
1736802220000|2025-01-13 21:03:40|75.74|75.24|75.68|75.18|75.74|75.24|75.68|75.18|12
1736802230000|2025-01-13 21:03:50|75.67|75.17|75.74|75.24|75.74|75.24|75.67|75.17|12
1736802240000|2025-01-13 21:04:00|75.73|75.23|75.6|75.1|75.73|75.23|75.59|75.09|20
1736802250000|2025-01-13 21:04:10|75.59|75.09|75.59|75.09|75.66|75.16|75.58|75.08|13
1736802260000|2025-01-13 21:04:20|75.58|75.08|75.65|75.15|75.68|75.18|75.57|75.07|17
1736802270000|2025-01-13 21:04:30|75.64|75.14|75.57|75.07|75.64|75.14|75.56|75.06|22
1736802280000|2025-01-13 21:04:40|75.56|75.06|75.57|75.07|75.58|75.08|75.55|75.05|9
1736802290000|2025-01-13 21:04:50|75.58|75.08|75.69|75.19|75.7|75.2|75.58|75.08|13
1736802300000|2025-01-13 21:05:00|75.7|75.2|75.75|75.25|75.75|75.25|75.68|75.18|7
1736802310000|2025-01-13 21:05:10|75.76|75.26|75.81|75.31|75.85|75.35|75.76|75.26|10
1736802320000|2025-01-13 21:05:20|75.82|75.32|75.9|75.4|75.9|75.4|75.82|75.32|18
1736802330000|2025-01-13 21:05:30|75.91|75.41|75.95|75.45|75.96|75.46|75.88|75.38|18
1736802340000|2025-01-13 21:05:40|75.94|75.44|76|75.5|76|75.5|75.94|75.44|13
1736802350000|2025-01-13 21:05:50|75.99|75.49|76.03|75.53|76.04|75.54|75.98|75.48|13
1736802360000|2025-01-13 21:06:00|76.04|75.54|75.94|75.44|76.05|75.55|75.94|75.44|12
1736802370000|2025-01-13 21:06:10|75.89|75.39|75.88|75.38|75.91|75.41|75.86|75.36|13
1736802380000|2025-01-13 21:06:20|75.87|75.37|75.89|75.39|75.93|75.43|75.87|75.37|22
1736802390000|2025-01-13 21:06:30|75.9|75.4|75.87|75.37|75.91|75.41|75.87|75.37|15
1736802400000|2025-01-13 21:06:40|75.86|75.36|75.76|75.26|75.86|75.36|75.76|75.26|12
1736802410000|2025-01-13 21:06:50|75.75|75.25|75.68|75.18|75.75|75.25|75.66|75.16|11
1736802420000|2025-01-13 21:07:00|75.69|75.19|75.63|75.13|75.73|75.23|75.63|75.13|12
1736802430000|2025-01-13 21:07:10|75.64|75.14|75.57|75.07|75.64|75.14|75.54|75.04|18
1736802440000|2025-01-13 21:07:20|75.58|75.08|75.6|75.1|75.63|75.13|75.58|75.08|18
1736802450000|2025-01-13 21:07:30|75.59|75.09|75.6|75.1|75.63|75.13|75.57|75.07|15
1736802460000|2025-01-13 21:07:40|75.62|75.12|75.63|75.13|75.65|75.15|75.61|75.11|9
1736802470000|2025-01-13 21:07:50|75.61|75.11|75.59|75.09|75.61|75.11|75.58|75.08|11
1736802480000|2025-01-13 21:08:00|75.6|75.1|75.56|75.06|75.63|75.13|75.55|75.05|13
1736802490000|2025-01-13 21:08:10|75.55|75.05|75.56|75.06|75.59|75.09|75.55|75.05|11
1736802500000|2025-01-13 21:08:20|75.57|75.07|75.64|75.14|75.65|75.15|75.57|75.07|12
1736802510000|2025-01-13 21:08:30|75.65|75.15|75.65|75.15|75.65|75.15|75.65|75.15|1
1736802530000|2025-01-13 21:08:50|75.63|75.13|75.65|75.15|75.65|75.15|75.63|75.13|3
1736802550000|2025-01-13 21:09:10|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1736802570000|2025-01-13 21:09:30|75.72|75.22|75.82|75.32|75.82|75.32|75.72|75.22|4
1736802580000|2025-01-13 21:09:40|75.81|75.31|75.77|75.27|75.83|75.33|75.77|75.27|12
1736802590000|2025-01-13 21:09:50|75.76|75.26|75.67|75.17|75.76|75.26|75.67|75.17|8
1736802600000|2025-01-13 21:10:00|75.66|75.16|75.65|75.15|75.67|75.17|75.65|75.15|10
1736802610000|2025-01-13 21:10:10|75.66|75.16|75.62|75.12|75.66|75.16|75.62|75.12|5
1736802620000|2025-01-13 21:10:20|75.61|75.11|75.74|75.24|75.74|75.24|75.61|75.11|10
1736802630000|2025-01-13 21:10:30|75.73|75.23|75.76|75.26|75.78|75.28|75.73|75.23|11
1736802640000|2025-01-13 21:10:40|75.77|75.27|75.75|75.25|75.81|75.31|75.74|75.24|6
1736802650000|2025-01-13 21:10:50|75.74|75.24|75.75|75.25|75.75|75.25|75.74|75.24|4
1736802660000|2025-01-13 21:11:00|75.76|75.26|75.75|75.25|75.78|75.28|75.74|75.24|10
1736802670000|2025-01-13 21:11:10|75.74|75.24|75.62|75.12|75.74|75.24|75.62|75.12|11
1736802680000|2025-01-13 21:11:20|75.63|75.13|75.75|75.25|75.76|75.26|75.63|75.13|13
1736802690000|2025-01-13 21:11:30|75.76|75.26|75.71|75.21|75.76|75.26|75.67|75.17|19
1736802700000|2025-01-13 21:11:40|75.7|75.2|75.72|75.22|75.72|75.22|75.69|75.19|7
1736802710000|2025-01-13 21:11:50|75.71|75.21|75.65|75.15|75.71|75.21|75.65|75.15|5
1736802720000|2025-01-13 21:12:00|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1736802730000|2025-01-13 21:12:10|75.64|75.14|75.64|75.14|75.66|75.16|75.64|75.14|9
1736802740000|2025-01-13 21:12:20|75.65|75.15|75.64|75.14|75.65|75.15|75.64|75.14|2
1736802750000|2025-01-13 21:12:30|75.58|75.08|75.54|75.04|75.58|75.08|75.54|75.04|4
1736802760000|2025-01-13 21:12:40|75.55|75.05|75.6|75.1|75.6|75.1|75.55|75.05|11
1736802770000|2025-01-13 21:12:50|75.62|75.12|75.74|75.24|75.74|75.24|75.61|75.11|11
1736802790000|2025-01-13 21:13:10|75.75|75.25|75.75|75.25|75.75|75.25|75.75|75.25|1
1736802800000|2025-01-13 21:13:20|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|6
1736802810000|2025-01-13 21:13:30|75.71|75.21|75.65|75.15|75.71|75.21|75.65|75.15|4
1736802820000|2025-01-13 21:13:40|75.66|75.16|75.66|75.16|75.67|75.17|75.65|75.15|5
1736802830000|2025-01-13 21:13:50|75.67|75.17|75.71|75.21|75.71|75.21|75.67|75.17|6
1736802840000|2025-01-13 21:14:00|75.72|75.22|75.75|75.25|75.75|75.25|75.71|75.21|5
1736802870000|2025-01-13 21:14:30|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1736802880000|2025-01-13 21:14:40|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|9
1736802890000|2025-01-13 21:14:50|75.71|75.21|75.75|75.25|75.75|75.25|75.71|75.21|6
1736802900000|2025-01-13 21:15:00|75.73|75.23|75.69|75.19|75.74|75.24|75.68|75.18|13
1736802910000|2025-01-13 21:15:10|75.68|75.18|75.61|75.11|75.68|75.18|75.61|75.11|7
1736802920000|2025-01-13 21:15:20|75.62|75.12|75.59|75.09|75.63|75.13|75.59|75.09|9
1736802930000|2025-01-13 21:15:30|75.61|75.11|75.6|75.1|75.62|75.12|75.57|75.07|14
1736802940000|2025-01-13 21:15:40|75.61|75.11|75.7|75.2|75.7|75.2|75.61|75.11|15
1736802950000|2025-01-13 21:15:50|75.71|75.21|75.72|75.22|75.73|75.23|75.7|75.2|12
1736802960000|2025-01-13 21:16:00|75.73|75.23|75.75|75.25|75.75|75.25|75.72|75.22|9
1736802980000|2025-01-13 21:16:20|75.81|75.31|75.85|75.35|75.85|75.35|75.81|75.31|6
1736802990000|2025-01-13 21:16:30|75.86|75.36|75.86|75.36|75.88|75.38|75.86|75.36|7
1736803000000|2025-01-13 21:16:40|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|6
1736803010000|2025-01-13 21:16:50|75.81|75.31|75.65|75.15|75.81|75.31|75.65|75.15|14
1736803020000|2025-01-13 21:17:00|75.66|75.16|75.73|75.23|75.75|75.25|75.66|75.16|6
1736803030000|2025-01-13 21:17:10|75.74|75.24|75.65|75.15|75.74|75.24|75.65|75.15|10
1736803040000|2025-01-13 21:17:20|75.66|75.16|75.63|75.13|75.66|75.16|75.63|75.13|4
1736803050000|2025-01-13 21:17:30|75.62|75.12|75.62|75.12|75.65|75.15|75.62|75.12|9
1736803060000|2025-01-13 21:17:40|75.63|75.13|75.61|75.11|75.64|75.14|75.61|75.11|11
1736803070000|2025-01-13 21:17:50|75.6|75.1|75.51|75.01|75.6|75.1|75.51|75.01|10
1736803080000|2025-01-13 21:18:00|75.46|74.96|75.51|75.01|75.51|75.01|75.44|74.94|7
1736803090000|2025-01-13 21:18:10|75.52|75.02|75.51|75.01|75.56|75.06|75.47|74.97|16
1736803100000|2025-01-13 21:18:20|75.52|75.02|75.51|75.01|75.56|75.06|75.51|75.01|13
1736803110000|2025-01-13 21:18:30|75.5|75|75.55|75.05|75.56|75.06|75.44|74.94|12
1736803120000|2025-01-13 21:18:40|75.54|75.04|75.55|75.05|75.56|75.06|75.5|75|12
1736803130000|2025-01-13 21:18:50|75.56|75.06|75.58|75.08|75.6|75.1|75.55|75.05|8
1736803140000|2025-01-13 21:19:00|75.57|75.07|75.46|74.96|75.58|75.08|75.46|74.96|17
1736803150000|2025-01-13 21:19:10|75.47|74.97|75.55|75.05|75.56|75.06|75.47|74.97|11
1736803160000|2025-01-13 21:19:20|75.53|75.03|75.46|74.96|75.54|75.04|75.46|74.96|8
1736803170000|2025-01-13 21:19:30|75.45|74.95|75.44|74.94|75.47|74.97|75.44|74.94|10
1736803180000|2025-01-13 21:19:40|75.45|74.95|75.42|74.92|75.45|74.95|75.41|74.91|15
1736803190000|2025-01-13 21:19:50|75.43|74.93|75.46|74.96|75.47|74.97|75.42|74.92|7
1736803200000|2025-01-13 21:20:00|75.45|74.95|75.45|74.95|75.46|74.96|75.44|74.94|7
1736803210000|2025-01-13 21:20:10|75.49|74.99|75.59|75.09|75.61|75.11|75.49|74.99|18
1736803220000|2025-01-13 21:20:20|75.63|75.13|75.71|75.21|75.71|75.21|75.61|75.11|10
1736803230000|2025-01-13 21:20:30|75.7|75.2|75.71|75.21|75.71|75.21|75.66|75.16|13
1736803240000|2025-01-13 21:20:40|75.7|75.2|75.67|75.17|75.71|75.21|75.66|75.16|12
1736803250000|2025-01-13 21:20:50|75.68|75.18|75.71|75.21|75.71|75.21|75.67|75.17|8
1736803260000|2025-01-13 21:21:00|75.72|75.22|75.67|75.17|75.72|75.22|75.66|75.16|8
1736803270000|2025-01-13 21:21:10|75.66|75.16|75.65|75.15|75.66|75.16|75.61|75.11|9
1736803280000|2025-01-13 21:21:20|75.66|75.16|75.61|75.11|75.66|75.16|75.6|75.1|7
1736803290000|2025-01-13 21:21:30|75.62|75.12|75.54|75.04|75.62|75.12|75.53|75.03|7
1736803300000|2025-01-13 21:21:40|75.53|75.03|75.53|75.03|75.53|75.03|75.52|75.02|3
1736803310000|2025-01-13 21:21:50|75.54|75.04|75.6|75.1|75.6|75.1|75.54|75.04|9
1736803320000|2025-01-13 21:22:00|75.61|75.11|75.61|75.11|75.62|75.12|75.6|75.1|11
1736803330000|2025-01-13 21:22:10|75.62|75.12|75.64|75.14|75.66|75.16|75.61|75.11|12
1736803340000|2025-01-13 21:22:20|75.65|75.15|75.67|75.17|75.68|75.18|75.64|75.14|8
1736803350000|2025-01-13 21:22:30|75.64|75.14|75.57|75.07|75.66|75.16|75.57|75.07|13
1736803360000|2025-01-13 21:22:40|75.56|75.06|75.61|75.11|75.61|75.11|75.56|75.06|5
1736803370000|2025-01-13 21:22:50|75.6|75.1|75.62|75.12|75.62|75.12|75.56|75.06|17
1736803380000|2025-01-13 21:23:00|75.61|75.11|75.61|75.11|75.65|75.15|75.61|75.11|8
1736803390000|2025-01-13 21:23:10|75.7|75.2|75.78|75.28|75.78|75.28|75.7|75.2|9
1736803400000|2025-01-13 21:23:20|75.77|75.27|75.73|75.23|75.78|75.28|75.73|75.23|6
1736803410000|2025-01-13 21:23:30|75.72|75.22|75.67|75.17|75.72|75.22|75.67|75.17|5
1736803420000|2025-01-13 21:23:40|75.68|75.18|75.74|75.24|75.75|75.25|75.68|75.18|10
1736803430000|2025-01-13 21:23:50|75.73|75.23|75.81|75.31|75.81|75.31|75.73|75.23|11
1736803440000|2025-01-13 21:24:00|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|3
1736803450000|2025-01-13 21:24:10|75.8|75.3|75.83|75.33|75.84|75.34|75.8|75.3|7
1736803460000|2025-01-13 21:24:20|75.82|75.32|75.85|75.35|75.85|75.35|75.77|75.27|11
1736803470000|2025-01-13 21:24:30|75.84|75.34|75.84|75.34|75.85|75.35|75.82|75.32|9
1736803480000|2025-01-13 21:24:40|75.85|75.35|75.93|75.43|75.93|75.43|75.84|75.34|9
1736803490000|2025-01-13 21:24:50|75.92|75.42|75.95|75.45|75.96|75.46|75.92|75.42|8
1736803500000|2025-01-13 21:25:00|75.94|75.44|75.93|75.43|75.95|75.45|75.92|75.42|7
1736803510000|2025-01-13 21:25:10|75.95|75.45|75.96|75.46|75.96|75.46|75.93|75.43|7
1736803520000|2025-01-13 21:25:20|75.97|75.47|76.03|75.53|76.04|75.54|75.97|75.47|7
1736803530000|2025-01-13 21:25:30|76.04|75.54|76.07|75.57|76.1|75.6|76.03|75.53|13
1736803540000|2025-01-13 21:25:40|76.08|75.58|76.04|75.54|76.09|75.59|76.03|75.53|11
1736803550000|2025-01-13 21:25:50|76.03|75.53|76.03|75.53|76.04|75.54|76.02|75.52|7
1736803560000|2025-01-13 21:26:00|76.02|75.52|75.96|75.46|76.04|75.54|75.96|75.46|14
1736803570000|2025-01-13 21:26:10|75.95|75.45|75.95|75.45|75.97|75.47|75.94|75.44|6
1736803580000|2025-01-13 21:26:20|75.94|75.44|75.87|75.37|75.94|75.44|75.87|75.37|8
1736803590000|2025-01-13 21:26:30|75.88|75.38|75.87|75.37|75.89|75.39|75.87|75.37|9
1736803600000|2025-01-13 21:26:40|75.86|75.36|75.83|75.33|75.87|75.37|75.83|75.33|6
1736803610000|2025-01-13 21:26:50|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1736803620000|2025-01-13 21:27:00|75.83|75.33|75.82|75.32|75.83|75.33|75.81|75.31|4
1736803630000|2025-01-13 21:27:10|75.81|75.31|75.77|75.27|75.81|75.31|75.77|75.27|7
1736803640000|2025-01-13 21:27:20|75.78|75.28|75.85|75.35|75.85|75.35|75.78|75.28|9
1736803650000|2025-01-13 21:27:30|75.84|75.34|75.86|75.36|75.87|75.37|75.84|75.34|6
1736803660000|2025-01-13 21:27:40|75.87|75.37|75.8|75.3|75.87|75.37|75.8|75.3|6
1736803670000|2025-01-13 21:27:50|75.81|75.31|75.77|75.27|75.81|75.31|75.77|75.27|4
1736803680000|2025-01-13 21:28:00|75.76|75.26|75.83|75.33|75.84|75.34|75.76|75.26|10
1736803690000|2025-01-13 21:28:10|75.82|75.32|75.77|75.27|75.82|75.32|75.77|75.27|6
1736803700000|2025-01-13 21:28:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|4
1736803710000|2025-01-13 21:28:30|75.76|75.26|75.76|75.26|75.78|75.28|75.76|75.26|5
1736803720000|2025-01-13 21:28:40|75.75|75.25|75.78|75.28|75.83|75.33|75.75|75.25|13
1736803730000|2025-01-13 21:28:50|75.79|75.29|75.77|75.27|75.8|75.3|75.76|75.26|8
1736803740000|2025-01-13 21:29:00|75.78|75.28|75.8|75.3|75.8|75.3|75.77|75.27|9
1736803750000|2025-01-13 21:29:10|75.81|75.31|75.82|75.32|75.84|75.34|75.8|75.3|8
1736803760000|2025-01-13 21:29:20|75.83|75.33|75.81|75.31|75.83|75.33|75.8|75.3|6
1736803770000|2025-01-13 21:29:30|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|4
1736803780000|2025-01-13 21:29:40|75.83|75.33|75.78|75.28|75.83|75.33|75.78|75.28|3
1736803790000|2025-01-13 21:29:50|75.77|75.27|75.82|75.32|75.83|75.33|75.77|75.27|6
1736803800000|2025-01-13 21:30:00|75.83|75.33|75.9|75.4|75.91|75.41|75.82|75.32|15
1736803810000|2025-01-13 21:30:10|75.91|75.41|75.95|75.45|75.95|75.45|75.88|75.38|15
1736803820000|2025-01-13 21:30:20|75.96|75.46|75.96|75.46|75.98|75.48|75.96|75.46|7
1736803830000|2025-01-13 21:30:30|75.93|75.43|75.97|75.47|75.97|75.47|75.93|75.43|9
1736803840000|2025-01-13 21:30:40|75.96|75.46|76.02|75.52|76.02|75.52|75.96|75.46|7
1736803850000|2025-01-13 21:30:50|76.04|75.54|76.03|75.53|76.05|75.55|76.03|75.53|6
1736803860000|2025-01-13 21:31:00|76.04|75.54|76.06|75.56|76.1|75.6|76.04|75.54|10
1736803870000|2025-01-13 21:31:10|76.07|75.57|76.12|75.62|76.13|75.63|76.07|75.57|13
1736803880000|2025-01-13 21:31:20|76.08|75.58|76.02|75.52|76.08|75.58|76.02|75.52|11
1736803890000|2025-01-13 21:31:30|75.98|75.48|75.94|75.44|75.98|75.48|75.94|75.44|13
1736803900000|2025-01-13 21:31:40|75.95|75.45|75.96|75.46|76|75.5|75.94|75.44|16
1736803910000|2025-01-13 21:31:50|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|4
1736803920000|2025-01-13 21:32:00|75.93|75.43|75.85|75.35|75.93|75.43|75.85|75.35|11
1736803930000|2025-01-13 21:32:10|75.84|75.34|75.83|75.33|75.85|75.35|75.83|75.33|10
1736803940000|2025-01-13 21:32:20|75.84|75.34|75.79|75.29|75.84|75.34|75.77|75.27|9
1736803950000|2025-01-13 21:32:30|75.8|75.3|75.85|75.35|75.85|75.35|75.78|75.28|13
1736803960000|2025-01-13 21:32:40|75.86|75.36|75.84|75.34|75.9|75.4|75.84|75.34|8
1736803970000|2025-01-13 21:32:50|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|2
1736803980000|2025-01-13 21:33:00|75.87|75.37|75.85|75.35|75.87|75.37|75.83|75.33|10
1736803990000|2025-01-13 21:33:10|75.86|75.36|75.81|75.31|75.86|75.36|75.77|75.27|13
1736804000000|2025-01-13 21:33:20|75.82|75.32|75.81|75.31|75.82|75.32|75.8|75.3|10
1736804010000|2025-01-13 21:33:30|75.82|75.32|75.82|75.32|75.86|75.36|75.82|75.32|8
1736804020000|2025-01-13 21:33:40|75.8|75.3|75.83|75.33|75.86|75.36|75.8|75.3|13
1736804030000|2025-01-13 21:33:50|75.85|75.35|75.82|75.32|75.86|75.36|75.82|75.32|16
1736804040000|2025-01-13 21:34:00|75.83|75.33|75.77|75.27|75.83|75.33|75.77|75.27|12
1736804050000|2025-01-13 21:34:10|75.78|75.28|75.76|75.26|75.82|75.32|75.76|75.26|8
1736804060000|2025-01-13 21:34:20|75.77|75.27|75.84|75.34|75.84|75.34|75.77|75.27|11
1736804070000|2025-01-13 21:34:30|75.85|75.35|75.92|75.42|75.94|75.44|75.85|75.35|13
1736804080000|2025-01-13 21:34:40|75.93|75.43|75.85|75.35|75.93|75.43|75.85|75.35|10
1736804090000|2025-01-13 21:34:50|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1736804100000|2025-01-13 21:35:00|75.83|75.33|75.84|75.34|75.86|75.36|75.77|75.27|11
1736804110000|2025-01-13 21:35:10|75.83|75.33|75.76|75.26|75.83|75.33|75.76|75.26|6
1736804120000|2025-01-13 21:35:20|75.77|75.27|75.74|75.24|75.79|75.29|75.74|75.24|9
1736804130000|2025-01-13 21:35:30|75.75|75.25|75.84|75.34|75.84|75.34|75.75|75.25|8
1736804140000|2025-01-13 21:35:40|75.83|75.33|75.83|75.33|75.84|75.34|75.81|75.31|7
1736804150000|2025-01-13 21:35:50|75.84|75.34|75.82|75.32|75.86|75.36|75.82|75.32|6
1736804160000|2025-01-13 21:36:00|75.83|75.33|75.81|75.31|75.87|75.37|75.81|75.31|12
1736804170000|2025-01-13 21:36:10|75.8|75.3|75.76|75.26|75.8|75.3|75.76|75.26|6
1736804180000|2025-01-13 21:36:20|75.75|75.25|75.74|75.24|75.75|75.25|75.73|75.23|6
1736804190000|2025-01-13 21:36:30|75.75|75.25|75.76|75.26|75.77|75.27|75.75|75.25|3
1736804200000|2025-01-13 21:36:40|75.75|75.25|75.73|75.23|75.76|75.26|75.73|75.23|7
1736804210000|2025-01-13 21:36:50|75.74|75.24|75.77|75.27|75.77|75.27|75.74|75.24|12
1736804220000|2025-01-13 21:37:00|75.78|75.28|75.9|75.4|75.9|75.4|75.78|75.28|11
1736804230000|2025-01-13 21:37:10|75.92|75.42|75.92|75.42|75.92|75.42|75.86|75.36|9
1736804240000|2025-01-13 21:37:20|75.93|75.43|76.01|75.51|76.02|75.52|75.93|75.43|11
1736804250000|2025-01-13 21:37:30|76.02|75.52|76.03|75.53|76.03|75.53|75.98|75.48|18
1736804260000|2025-01-13 21:37:40|76.04|75.54|76.05|75.55|76.05|75.55|76.03|75.53|10
1736804270000|2025-01-13 21:37:50|76.07|75.57|76.18|75.68|76.18|75.68|76.06|75.56|12
1736804280000|2025-01-13 21:38:00|76.19|75.69|76.23|75.73|76.23|75.73|76.16|75.66|18
1736804290000|2025-01-13 21:38:10|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1736804300000|2025-01-13 21:38:20|76.22|75.72|76.25|75.75|76.26|75.76|76.2|75.7|10
1736804310000|2025-01-13 21:38:30|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|5
1736804320000|2025-01-13 21:38:40|76.27|75.77|76.28|75.78|76.31|75.81|76.27|75.77|6
1736804330000|2025-01-13 21:38:50|76.27|75.77|76.31|75.81|76.31|75.81|76.27|75.77|11
1736804340000|2025-01-13 21:39:00|76.32|75.82|76.38|75.88|76.38|75.88|76.32|75.82|5
1736804350000|2025-01-13 21:39:10|76.39|75.89|76.5|76|76.52|76.02|76.39|75.89|5
1736804360000|2025-01-13 21:39:20|76.49|75.99|76.45|75.95|76.49|75.99|76.44|75.94|11
1736804370000|2025-01-13 21:39:30|76.44|75.94|76.43|75.93|76.45|75.95|76.43|75.93|8
1736804380000|2025-01-13 21:39:40|76.44|75.94|76.44|75.94|76.44|75.94|76.44|75.94|1
1736804390000|2025-01-13 21:39:50|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|2
1736804400000|2025-01-13 21:40:00|76.44|75.94|76.51|76.01|76.52|76.02|76.44|75.94|6
1736804410000|2025-01-13 21:40:10|76.52|76.02|76.52|76.02|76.61|76.11|76.51|76.01|14
1736804420000|2025-01-13 21:40:20|76.53|76.03|76.59|76.09|76.6|76.1|76.52|76.02|15
1736804430000|2025-01-13 21:40:30|76.6|76.1|76.65|76.15|76.69|76.19|76.6|76.1|8
1736804440000|2025-01-13 21:40:40|76.64|76.14|76.59|76.09|76.64|76.14|76.59|76.09|7
1736804450000|2025-01-13 21:40:50|76.61|76.11|76.61|76.11|76.62|76.12|76.6|76.1|5
1736804460000|2025-01-13 21:41:00|76.62|76.12|76.66|76.16|76.66|76.16|76.62|76.12|5
1736804470000|2025-01-13 21:41:10|76.7|76.2|76.69|76.19|76.71|76.21|76.69|76.19|4
1736804480000|2025-01-13 21:41:20|76.68|76.18|76.64|76.14|76.68|76.18|76.62|76.12|9
1736804490000|2025-01-13 21:41:30|76.63|76.13|76.67|76.17|76.67|76.17|76.62|76.12|9
1736804500000|2025-01-13 21:41:40|76.66|76.16|76.72|76.22|76.74|76.24|76.66|76.16|9
1736804510000|2025-01-13 21:41:50|76.73|76.23|76.73|76.23|76.74|76.24|76.71|76.21|9
1736804520000|2025-01-13 21:42:00|76.72|76.22|76.73|76.23|76.73|76.23|76.72|76.22|4
1736804530000|2025-01-13 21:42:10|76.72|76.22|76.68|76.18|76.72|76.22|76.66|76.16|10
1736804540000|2025-01-13 21:42:20|76.69|76.19|76.64|76.14|76.7|76.2|76.64|76.14|13
1736804550000|2025-01-13 21:42:30|76.62|76.12|76.56|76.06|76.62|76.12|76.56|76.06|5
1736804560000|2025-01-13 21:42:40|76.55|76.05|76.55|76.05|76.56|76.06|76.53|76.03|6
1736804570000|2025-01-13 21:42:50|76.56|76.06|76.55|76.05|76.56|76.06|76.54|76.04|8
1736804580000|2025-01-13 21:43:00|76.54|76.04|76.62|76.12|76.62|76.12|76.54|76.04|6
1736804590000|2025-01-13 21:43:10|76.63|76.13|76.7|76.2|76.7|76.2|76.63|76.13|6
1736804600000|2025-01-13 21:43:20|76.71|76.21|76.72|76.22|76.72|76.22|76.66|76.16|11
1736804610000|2025-01-13 21:43:30|76.71|76.21|76.72|76.22|76.72|76.22|76.71|76.21|2
1736804620000|2025-01-13 21:43:40|76.66|76.16|76.68|76.18|76.71|76.21|76.66|76.16|7
1736804630000|2025-01-13 21:43:50|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1736804640000|2025-01-13 21:44:00|76.68|76.18|76.65|76.15|76.7|76.2|76.65|76.15|7
1736804650000|2025-01-13 21:44:10|76.66|76.16|76.73|76.23|76.73|76.23|76.66|76.16|7
1736804660000|2025-01-13 21:44:20|76.72|76.22|76.73|76.23|76.74|76.24|76.72|76.22|4
1736804670000|2025-01-13 21:44:30|76.74|76.24|76.74|76.24|76.75|76.25|76.74|76.24|3
1736804680000|2025-01-13 21:44:40|76.73|76.23|76.71|76.21|76.73|76.23|76.71|76.21|3
1736804690000|2025-01-13 21:44:50|76.72|76.22|76.74|76.24|76.74|76.24|76.72|76.22|11
1736804700000|2025-01-13 21:45:00|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736804710000|2025-01-13 21:45:10|76.72|76.22|76.67|76.17|76.72|76.22|76.67|76.17|3
1736804720000|2025-01-13 21:45:20|76.66|76.16|76.65|76.15|76.7|76.2|76.65|76.15|8
1736804730000|2025-01-13 21:45:30|76.66|76.16|76.66|76.16|76.67|76.17|76.65|76.15|5
1736804740000|2025-01-13 21:45:40|76.67|76.17|76.65|76.15|76.67|76.17|76.65|76.15|3
1736804750000|2025-01-13 21:45:50|76.66|76.16|76.68|76.18|76.68|76.18|76.65|76.15|8
1736804760000|2025-01-13 21:46:00|76.67|76.17|76.64|76.14|76.67|76.17|76.64|76.14|10
1736804770000|2025-01-13 21:46:10|76.63|76.13|76.58|76.08|76.63|76.13|76.56|76.06|6
1736804780000|2025-01-13 21:46:20|76.61|76.11|76.63|76.13|76.63|76.13|76.57|76.07|10
1736804790000|2025-01-13 21:46:30|76.62|76.12|76.56|76.06|76.62|76.12|76.54|76.04|9
1736804800000|2025-01-13 21:46:40|76.55|76.05|76.56|76.06|76.57|76.07|76.55|76.05|4
1736804810000|2025-01-13 21:46:50|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736804820000|2025-01-13 21:47:00|76.53|76.03|76.42|75.92|76.53|76.03|76.42|75.92|6
1736804830000|2025-01-13 21:47:10|76.41|75.91|76.46|75.96|76.46|75.96|76.41|75.91|7
1736804840000|2025-01-13 21:47:20|76.47|75.97|76.38|75.88|76.47|75.97|76.37|75.87|14
1736804850000|2025-01-13 21:47:30|76.39|75.89|76.36|75.86|76.4|75.9|76.36|75.86|7
1736804860000|2025-01-13 21:47:40|76.35|75.85|76.35|75.85|76.36|75.86|76.35|75.85|7
1736804870000|2025-01-13 21:47:50|76.36|75.86|76.36|75.86|76.36|75.86|76.36|75.86|1
1736804880000|2025-01-13 21:48:00|76.37|75.87|76.33|75.83|76.37|75.87|76.33|75.83|12
1736804890000|2025-01-13 21:48:10|76.3|75.8|76.34|75.84|76.36|75.86|76.3|75.8|13
1736804900000|2025-01-13 21:48:20|76.33|75.83|76.29|75.79|76.33|75.83|76.29|75.79|6
1736804910000|2025-01-13 21:48:30|76.28|75.78|76.3|75.8|76.32|75.82|76.28|75.78|9
1736804920000|2025-01-13 21:48:40|76.29|75.79|76.27|75.77|76.29|75.79|76.25|75.75|4
1736804930000|2025-01-13 21:48:50|76.26|75.76|76.4|75.9|76.4|75.9|76.25|75.75|14
1736804940000|2025-01-13 21:49:00|76.39|75.89|76.48|75.98|76.48|75.98|76.39|75.89|11
1736804950000|2025-01-13 21:49:10|76.46|75.96|76.43|75.93|76.46|75.96|76.43|75.93|7
1736804960000|2025-01-13 21:49:20|76.44|75.94|76.46|75.96|76.47|75.97|76.44|75.94|9
1736804970000|2025-01-13 21:49:30|76.48|75.98|76.56|76.06|76.56|76.06|76.48|75.98|9
1736804980000|2025-01-13 21:49:40|76.55|76.05|76.54|76.04|76.57|76.07|76.54|76.04|12
1736804990000|2025-01-13 21:49:50|76.56|76.06|76.56|76.06|76.56|76.06|76.55|76.05|3
1736805000000|2025-01-13 21:50:00|76.57|76.07|76.55|76.05|76.58|76.08|76.55|76.05|15
1736805010000|2025-01-13 21:50:10|76.54|76.04|76.54|76.04|76.54|76.04|76.48|75.98|11
1736805020000|2025-01-13 21:50:20|76.56|76.06|76.46|75.96|76.56|76.06|76.43|75.93|14
1736805030000|2025-01-13 21:50:30|76.47|75.97|76.47|75.97|76.47|75.97|76.46|75.96|3
1736805040000|2025-01-13 21:50:40|76.46|75.96|76.45|75.95|76.47|75.97|76.45|75.95|6
1736805050000|2025-01-13 21:50:50|76.46|75.96|76.48|75.98|76.48|75.98|76.46|75.96|3
1736805060000|2025-01-13 21:51:00|76.47|75.97|76.43|75.93|76.47|75.97|76.41|75.91|14
1736805070000|2025-01-13 21:51:10|76.44|75.94|76.43|75.93|76.44|75.94|76.38|75.88|11
1736805080000|2025-01-13 21:51:20|76.44|75.94|76.39|75.89|76.44|75.94|76.39|75.89|6
1736805090000|2025-01-13 21:51:30|76.38|75.88|76.39|75.89|76.41|75.91|76.34|75.84|12
1736805100000|2025-01-13 21:51:40|76.43|75.93|76.44|75.94|76.44|75.94|76.43|75.93|8
1736805110000|2025-01-13 21:51:50|76.43|75.93|76.46|75.96|76.46|75.96|76.43|75.93|8
1736805120000|2025-01-13 21:52:00|76.45|75.95|76.45|75.95|76.46|75.96|76.44|75.94|9
1736805130000|2025-01-13 21:52:10|76.44|75.94|76.43|75.93|76.45|75.95|76.43|75.93|6
1736805140000|2025-01-13 21:52:20|76.44|75.94|76.46|75.96|76.46|75.96|76.44|75.94|3
1736805160000|2025-01-13 21:52:40|76.49|75.99|76.53|76.03|76.53|76.03|76.48|75.98|6
1736805170000|2025-01-13 21:52:50|76.54|76.04|76.56|76.06|76.57|76.07|76.54|76.04|7
1736805180000|2025-01-13 21:53:00|76.57|76.07|76.58|76.08|76.58|76.08|76.57|76.07|2
1736805190000|2025-01-13 21:53:10|76.63|76.13|76.63|76.13|76.67|76.17|76.63|76.13|10
1736805200000|2025-01-13 21:53:20|76.62|76.12|76.58|76.08|76.62|76.12|76.57|76.07|7
1736805210000|2025-01-13 21:53:30|76.59|76.09|76.59|76.09|76.59|76.09|76.59|76.09|1
1736805220000|2025-01-13 21:53:40|76.6|76.1|76.6|76.1|76.62|76.12|76.6|76.1|8
1736805230000|2025-01-13 21:53:50|76.59|76.09|76.55|76.05|76.59|76.09|76.54|76.04|10
1736805240000|2025-01-13 21:54:00|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|2
1736805250000|2025-01-13 21:54:10|76.58|76.08|76.62|76.12|76.62|76.12|76.58|76.08|5
1736805260000|2025-01-13 21:54:20|76.63|76.13|76.63|76.13|76.66|76.16|76.62|76.12|16
1736805270000|2025-01-13 21:54:30|76.62|76.12|76.58|76.08|76.62|76.12|76.58|76.08|2
1736805280000|2025-01-13 21:54:40|76.57|76.07|76.53|76.03|76.57|76.07|76.53|76.03|7
1736805290000|2025-01-13 21:54:50|76.48|75.98|76.43|75.93|76.48|75.98|76.42|75.92|10
1736805300000|2025-01-13 21:55:00|76.42|75.92|76.45|75.95|76.46|75.96|76.42|75.92|8
1736805310000|2025-01-13 21:55:10|76.44|75.94|76.37|75.87|76.44|75.94|76.37|75.87|8
1736805320000|2025-01-13 21:55:20|76.36|75.86|76.37|75.87|76.38|75.88|76.35|75.85|11
1736805330000|2025-01-13 21:55:30|76.38|75.88|76.38|75.88|76.38|75.88|76.37|75.87|5
1736805340000|2025-01-13 21:55:40|76.37|75.87|76.35|75.85|76.37|75.87|76.33|75.83|9
1736805360000|2025-01-13 21:56:00|76.36|75.86|76.45|75.95|76.45|75.95|76.36|75.86|8
1736805370000|2025-01-13 21:56:10|76.44|75.94|76.44|75.94|76.46|75.96|76.43|75.93|7
1736805380000|2025-01-13 21:56:20|76.45|75.95|76.43|75.93|76.45|75.95|76.43|75.93|5
1736805390000|2025-01-13 21:56:30|76.44|75.94|76.43|75.93|76.44|75.94|76.43|75.93|2
1736805400000|2025-01-13 21:56:40|76.44|75.94|76.45|75.95|76.45|75.95|76.43|75.93|6
1736805410000|2025-01-13 21:56:50|76.46|75.96|76.49|75.99|76.51|76.01|76.46|75.96|12
1736805420000|2025-01-13 21:57:00|76.48|75.98|76.54|76.04|76.55|76.05|76.48|75.98|10
1736805430000|2025-01-13 21:57:10|76.53|76.03|76.53|76.03|76.53|76.03|76.52|76.02|3
1736805440000|2025-01-13 21:57:20|76.52|76.02|76.47|75.97|76.52|76.02|76.47|75.97|5
1736805450000|2025-01-13 21:57:30|76.46|75.96|76.44|75.94|76.47|75.97|76.44|75.94|7
1736805460000|2025-01-13 21:57:40|76.43|75.93|76.44|75.94|76.44|75.94|76.42|75.92|4
1736805470000|2025-01-13 21:57:50|76.47|75.97|76.47|75.97|76.49|75.99|76.47|75.97|8
1736805480000|2025-01-13 21:58:00|76.48|75.98|76.54|76.04|76.56|76.06|76.48|75.98|4
1736805490000|2025-01-13 21:58:10|76.57|76.07|76.56|76.06|76.57|76.07|76.53|76.03|11
1736805500000|2025-01-13 21:58:20|76.57|76.07|76.54|76.04|76.57|76.07|76.54|76.04|6
1736805510000|2025-01-13 21:58:30|76.53|76.03|76.49|75.99|76.53|76.03|76.47|75.97|8
1736805520000|2025-01-13 21:58:40|76.5|76|76.55|76.05|76.55|76.05|76.48|75.98|10
1736805530000|2025-01-13 21:58:50|76.53|76.03|76.57|76.07|76.57|76.07|76.53|76.03|5
1736805540000|2025-01-13 21:59:00|76.56|76.06|76.54|76.04|76.56|76.06|76.53|76.03|5
1736805550000|2025-01-13 21:59:10|76.55|76.05|76.55|76.05|76.55|76.05|76.53|76.03|8
1736805560000|2025-01-13 21:59:20|76.56|76.06|76.53|76.03|76.56|76.06|76.52|76.02|9
1736805570000|2025-01-13 21:59:30|76.54|76.04|76.57|76.07|76.57|76.07|76.54|76.04|7
1736805600000|2025-01-13 22:00:00|76.58|76.08|76.62|76.12|76.65|76.15|76.58|76.08|7
1736805610000|2025-01-13 22:00:10|76.63|76.13|76.56|76.06|76.63|76.13|76.56|76.06|8
1736805620000|2025-01-13 22:00:20|76.57|76.07|76.55|76.05|76.57|76.07|76.53|76.03|8
1736805630000|2025-01-13 22:00:30|76.56|76.06|76.67|76.17|76.67|76.17|76.56|76.06|8
1736805640000|2025-01-13 22:00:40|76.68|76.18|76.73|76.23|76.76|76.26|76.67|76.17|10
1736805650000|2025-01-13 22:00:50|76.71|76.21|76.67|76.17|76.73|76.23|76.65|76.15|11
1736805660000|2025-01-13 22:01:00|76.68|76.18|76.65|76.15|76.71|76.21|76.64|76.14|9
1736805670000|2025-01-13 22:01:10|76.64|76.14|76.57|76.07|76.64|76.14|76.56|76.06|11
1736805680000|2025-01-13 22:01:20|76.56|76.06|76.66|76.16|76.67|76.17|76.56|76.06|10
1736805690000|2025-01-13 22:01:30|76.67|76.17|76.73|76.23|76.73|76.23|76.66|76.16|10
1736805700000|2025-01-13 22:01:40|76.75|76.25|76.82|76.32|76.82|76.32|76.75|76.25|12
1736805710000|2025-01-13 22:01:50|76.83|76.33|76.84|76.34|76.85|76.35|76.82|76.32|7
1736805720000|2025-01-13 22:02:00|76.85|76.35|76.86|76.36|76.9|76.4|76.83|76.33|14
1736805730000|2025-01-13 22:02:10|76.87|76.37|76.84|76.34|76.87|76.37|76.83|76.33|6
1736805740000|2025-01-13 22:02:20|76.85|76.35|76.88|76.38|76.89|76.39|76.83|76.33|14
1736805750000|2025-01-13 22:02:30|76.89|76.39|76.89|76.39|76.9|76.4|76.86|76.36|10
1736805760000|2025-01-13 22:02:40|76.88|76.38|76.88|76.38|76.89|76.39|76.83|76.33|12
1736805770000|2025-01-13 22:02:50|76.87|76.37|76.87|76.37|76.9|76.4|76.85|76.35|14
1736805780000|2025-01-13 22:03:00|76.88|76.38|76.87|76.37|76.89|76.39|76.87|76.37|10
1736805800000|2025-01-13 22:03:20|76.85|76.35|76.84|76.34|76.85|76.35|76.83|76.33|4
1736805810000|2025-01-13 22:03:30|76.85|76.35|76.75|76.25|76.85|76.35|76.75|76.25|9
1736805820000|2025-01-13 22:03:40|76.76|76.26|76.73|76.23|76.76|76.26|76.73|76.23|14
1736805830000|2025-01-13 22:03:50|76.72|76.22|76.82|76.32|76.82|76.32|76.72|76.22|8
1736805840000|2025-01-13 22:04:00|76.85|76.35|76.84|76.34|76.86|76.36|76.84|76.34|7
1736805850000|2025-01-13 22:04:10|76.85|76.35|76.86|76.36|76.86|76.36|76.85|76.35|2
1736805860000|2025-01-13 22:04:20|76.87|76.37|76.92|76.42|76.92|76.42|76.87|76.37|4
1736805870000|2025-01-13 22:04:30|76.97|76.47|77.03|76.53|77.04|76.54|76.97|76.47|7
1736805880000|2025-01-13 22:04:40|77.02|76.52|77.03|76.53|77.04|76.54|77.02|76.52|5
1736805890000|2025-01-13 22:04:50|77.02|76.52|77.02|76.52|77.02|76.52|76.95|76.45|10
1736805910000|2025-01-13 22:05:10|77.01|76.51|76.83|76.33|77.01|76.51|76.83|76.33|11
1736805920000|2025-01-13 22:05:20|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736805930000|2025-01-13 22:05:30|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736805940000|2025-01-13 22:05:40|76.78|76.28|76.86|76.36|76.86|76.36|76.77|76.27|6
1736805950000|2025-01-13 22:05:50|76.85|76.35|76.91|76.41|76.91|76.41|76.85|76.35|4
1736805960000|2025-01-13 22:06:00|76.92|76.42|76.92|76.42|76.93|76.43|76.88|76.38|12
1736805970000|2025-01-13 22:06:10|76.93|76.43|76.95|76.45|76.95|76.45|76.93|76.43|3
1736805980000|2025-01-13 22:06:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736805990000|2025-01-13 22:06:30|76.96|76.46|77.02|76.52|77.02|76.52|76.96|76.46|9
1736806000000|2025-01-13 22:06:40|77.01|76.51|76.97|76.47|77.02|76.52|76.97|76.47|12
1736806010000|2025-01-13 22:06:50|76.98|76.48|77.02|76.52|77.02|76.52|76.98|76.48|10
1736806020000|2025-01-13 22:07:00|77.01|76.51|77.13|76.63|77.13|76.63|77.01|76.51|14
1736806030000|2025-01-13 22:07:10|77.12|76.62|77.16|76.66|77.16|76.66|77.12|76.62|5
1736806040000|2025-01-13 22:07:20|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|3
1736806050000|2025-01-13 22:07:30|77.14|76.64|77.2|76.7|77.22|76.72|77.14|76.64|6
1736806060000|2025-01-13 22:07:40|77.19|76.69|77.15|76.65|77.19|76.69|77.14|76.64|7
1736806070000|2025-01-13 22:07:50|77.16|76.66|77.21|76.71|77.21|76.71|77.16|76.66|4
1736806080000|2025-01-13 22:08:00|77.2|76.7|77.2|76.7|77.2|76.7|77.17|76.67|5
1736806090000|2025-01-13 22:08:10|77.21|76.71|77.19|76.69|77.21|76.71|77.18|76.68|5
1736806100000|2025-01-13 22:08:20|77.17|76.67|77.16|76.66|77.18|76.68|77.14|76.64|7
1736806110000|2025-01-13 22:08:30|77.17|76.67|77.14|76.64|77.2|76.7|77.14|76.64|8
1736806120000|2025-01-13 22:08:40|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|3
1736806130000|2025-01-13 22:08:50|77.15|76.65|77.14|76.64|77.15|76.65|77.11|76.61|8
1736806140000|2025-01-13 22:09:00|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|6
1736806150000|2025-01-13 22:09:10|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|2
1736806160000|2025-01-13 22:09:20|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736806170000|2025-01-13 22:09:30|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|5
1736806180000|2025-01-13 22:09:40|77.21|76.71|77.23|76.73|77.23|76.73|77.17|76.67|6
1736806190000|2025-01-13 22:09:50|77.24|76.74|77.28|76.78|77.28|76.78|77.24|76.74|4
1736806200000|2025-01-13 22:10:00|77.3|76.8|77.32|76.82|77.32|76.82|77.26|76.76|14
1736806210000|2025-01-13 22:10:10|77.33|76.83|77.51|77.01|77.51|77.01|77.33|76.83|15
1736806220000|2025-01-13 22:10:20|77.46|76.96|77.45|76.95|77.47|76.97|77.44|76.94|6
1736806230000|2025-01-13 22:10:30|77.43|76.93|77.4|76.9|77.43|76.93|77.36|76.86|10
1736806240000|2025-01-13 22:10:40|77.37|76.87|77.39|76.89|77.43|76.93|77.36|76.86|11
1736806250000|2025-01-13 22:10:50|77.38|76.88|77.42|76.92|77.43|76.93|77.38|76.88|9
1736806260000|2025-01-13 22:11:00|77.43|76.93|77.37|76.87|77.45|76.95|77.37|76.87|17
1736806270000|2025-01-13 22:11:10|77.36|76.86|77.29|76.79|77.36|76.86|77.29|76.79|8
1736806280000|2025-01-13 22:11:20|77.28|76.78|77.24|76.74|77.29|76.79|77.22|76.72|12
1736806290000|2025-01-13 22:11:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736806300000|2025-01-13 22:11:40|77.26|76.76|77.25|76.75|77.26|76.76|77.22|76.72|11
1736806310000|2025-01-13 22:11:50|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|7
1736806320000|2025-01-13 22:12:00|77.24|76.74|77.28|76.78|77.28|76.78|77.23|76.73|10
1736806330000|2025-01-13 22:12:10|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|4
1736806340000|2025-01-13 22:12:20|77.27|76.77|77.34|76.84|77.34|76.84|77.25|76.75|7
1736806350000|2025-01-13 22:12:30|77.33|76.83|77.27|76.77|77.34|76.84|77.27|76.77|13
1736806360000|2025-01-13 22:12:40|77.29|76.79|77.3|76.8|77.3|76.8|77.29|76.79|2
1736806370000|2025-01-13 22:12:50|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736806380000|2025-01-13 22:13:00|77.3|76.8|77.25|76.75|77.3|76.8|77.23|76.73|9
1736806390000|2025-01-13 22:13:10|77.24|76.74|77.15|76.65|77.24|76.74|77.15|76.65|11
1736806400000|2025-01-13 22:13:20|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1736806410000|2025-01-13 22:13:30|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|7
1736806420000|2025-01-13 22:13:40|77.16|76.66|77.22|76.72|77.25|76.75|77.16|76.66|9
1736806430000|2025-01-13 22:13:50|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|3
1736806440000|2025-01-13 22:14:00|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|5
1736806450000|2025-01-13 22:14:10|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736806460000|2025-01-13 22:14:20|77.27|76.77|77.26|76.76|77.29|76.79|77.26|76.76|9
1736806470000|2025-01-13 22:14:30|77.27|76.77|77.32|76.82|77.32|76.82|77.27|76.77|8
1736806480000|2025-01-13 22:14:40|77.33|76.83|77.36|76.86|77.36|76.86|77.33|76.83|6
1736806490000|2025-01-13 22:14:50|77.37|76.87|77.44|76.94|77.44|76.94|77.36|76.86|7
1736806500000|2025-01-13 22:15:00|77.43|76.93|77.27|76.77|77.43|76.93|77.27|76.77|17
1736806510000|2025-01-13 22:15:10|77.31|76.81|77.32|76.82|77.34|76.84|77.31|76.81|7
1736806520000|2025-01-13 22:15:20|77.31|76.81|77.27|76.77|77.31|76.81|77.27|76.77|5
1736806530000|2025-01-13 22:15:30|77.26|76.76|77.23|76.73|77.26|76.76|77.17|76.67|14
1736806540000|2025-01-13 22:15:40|77.22|76.72|77.17|76.67|77.22|76.72|77.16|76.66|7
1736806550000|2025-01-13 22:15:50|77.18|76.68|77.29|76.79|77.29|76.79|77.18|76.68|13
1736806560000|2025-01-13 22:16:00|77.28|76.78|77.28|76.78|77.32|76.82|77.28|76.78|8
1736806570000|2025-01-13 22:16:10|77.29|76.79|77.33|76.83|77.33|76.83|77.29|76.79|3
1736806580000|2025-01-13 22:16:20|77.34|76.84|77.36|76.86|77.38|76.88|77.33|76.83|9
1736806590000|2025-01-13 22:16:30|77.37|76.87|77.42|76.92|77.43|76.93|77.35|76.85|11
1736806600000|2025-01-13 22:16:40|77.43|76.93|77.45|76.95|77.45|76.95|77.43|76.93|3
1736806610000|2025-01-13 22:16:50|77.47|76.97|77.51|77.01|77.51|77.01|77.45|76.95|8
1736806620000|2025-01-13 22:17:00|77.52|77.02|77.46|76.96|77.52|77.02|77.46|76.96|12
1736806630000|2025-01-13 22:17:10|77.45|76.95|77.58|77.08|77.58|77.08|77.44|76.94|13
1736806640000|2025-01-13 22:17:20|77.55|77.05|77.53|77.03|77.56|77.06|77.53|77.03|9
1736806650000|2025-01-13 22:17:30|77.51|77.01|77.45|76.95|77.51|77.01|77.45|76.95|8
1736806660000|2025-01-13 22:17:40|77.44|76.94|77.38|76.88|77.44|76.94|77.38|76.88|5
1736806670000|2025-01-13 22:17:50|77.39|76.89|77.44|76.94|77.44|76.94|77.39|76.89|9
1736806680000|2025-01-13 22:18:00|77.45|76.95|77.44|76.94|77.46|76.96|77.43|76.93|5
1736806690000|2025-01-13 22:18:10|77.45|76.95|77.46|76.96|77.48|76.98|77.45|76.95|8
1736806700000|2025-01-13 22:18:20|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|5
1736806710000|2025-01-13 22:18:30|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1736806720000|2025-01-13 22:18:40|77.45|76.95|77.47|76.97|77.47|76.97|77.45|76.95|3
1736806730000|2025-01-13 22:18:50|77.48|76.98|77.47|76.97|77.53|77.03|77.46|76.96|13
1736806740000|2025-01-13 22:19:00|77.46|76.96|77.51|77.01|77.51|77.01|77.45|76.95|8
1736806750000|2025-01-13 22:19:10|77.52|77.02|77.54|77.04|77.55|77.05|77.52|77.02|8
1736806760000|2025-01-13 22:19:20|77.53|77.03|77.62|77.12|77.62|77.12|77.53|77.03|10
1736806770000|2025-01-13 22:19:30|77.61|77.11|77.54|77.04|77.62|77.12|77.54|77.04|13
1736806780000|2025-01-13 22:19:40|77.53|77.03|77.55|77.05|77.55|77.05|77.53|77.03|5
1736806790000|2025-01-13 22:19:50|77.56|77.06|77.63|77.13|77.63|77.13|77.56|77.06|7
1736806800000|2025-01-13 22:20:00|77.65|77.15|77.64|77.14|77.66|77.16|77.64|77.14|7
1736806860000|2025-01-13 22:21:00|77.63|77.13|77.61|77.11|77.63|77.13|77.61|77.11|3
1736806880000|2025-01-13 22:21:20|77.57|77.07|77.53|77.03|77.57|77.07|77.52|77.02|4
1736806890000|2025-01-13 22:21:30|77.52|77.02|77.43|76.93|77.52|77.02|77.43|76.93|7
1736806900000|2025-01-13 22:21:40|77.42|76.92|77.36|76.86|77.42|76.92|77.36|76.86|10
1736806910000|2025-01-13 22:21:50|77.35|76.85|77.42|76.92|77.43|76.93|77.34|76.84|6
1736806920000|2025-01-13 22:22:00|77.43|76.93|77.44|76.94|77.44|76.94|77.42|76.92|8
1736806930000|2025-01-13 22:22:10|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736806940000|2025-01-13 22:22:20|77.47|76.97|77.46|76.96|77.48|76.98|77.45|76.95|7
1736806950000|2025-01-13 22:22:30|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1736806960000|2025-01-13 22:22:40|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736806970000|2025-01-13 22:22:50|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736806980000|2025-01-13 22:23:00|77.44|76.94|77.48|76.98|77.48|76.98|77.44|76.94|5
1736806990000|2025-01-13 22:23:10|77.45|76.95|77.48|76.98|77.48|76.98|77.45|76.95|4
1736807000000|2025-01-13 22:23:20|77.47|76.97|77.46|76.96|77.47|76.97|77.45|76.95|3
1736807010000|2025-01-13 22:23:30|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1736807020000|2025-01-13 22:23:40|77.43|76.93|77.42|76.92|77.43|76.93|77.4|76.9|5
1736807040000|2025-01-13 22:24:00|77.43|76.93|77.48|76.98|77.48|76.98|77.43|76.93|5
1736807070000|2025-01-13 22:24:30|77.47|76.97|77.55|77.05|77.57|77.07|77.47|76.97|5
1736807090000|2025-01-13 22:24:50|77.54|77.04|77.49|76.99|77.54|77.04|77.49|76.99|5
1736807100000|2025-01-13 22:25:00|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736807110000|2025-01-13 22:25:10|77.47|76.97|77.54|77.04|77.54|77.04|77.47|76.97|6
1736807120000|2025-01-13 22:25:20|77.55|77.05|77.54|77.04|77.55|77.05|77.52|77.02|3
1736807190000|2025-01-13 22:26:30|77.53|77.03|77.47|76.97|77.53|77.03|77.47|76.97|4
1736807220000|2025-01-13 22:27:00|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|3
1736807230000|2025-01-13 22:27:10|77.48|76.98|77.49|76.99|77.49|76.99|77.48|76.98|2
1736807240000|2025-01-13 22:27:20|77.5|77|77.52|77.02|77.52|77.02|77.5|77|3
1736807260000|2025-01-13 22:27:40|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1736807270000|2025-01-13 22:27:50|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1736807280000|2025-01-13 22:28:00|77.53|77.03|77.45|76.95|77.54|77.04|77.45|76.95|6
1736807290000|2025-01-13 22:28:10|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736807300000|2025-01-13 22:28:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736807350000|2025-01-13 22:29:10|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|4
1736807360000|2025-01-13 22:29:20|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1736807370000|2025-01-13 22:29:30|77.44|76.94|77.37|76.87|77.44|76.94|77.37|76.87|7
1736807380000|2025-01-13 22:29:40|77.33|76.83|77.34|76.84|77.35|76.85|77.32|76.82|8
1736807390000|2025-01-13 22:29:50|77.33|76.83|77.31|76.81|77.33|76.83|77.31|76.81|3
1736807400000|2025-01-13 22:30:00|77.28|76.78|77.25|76.75|77.29|76.79|77.24|76.74|5
1736807410000|2025-01-13 22:30:10|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|4
1736807420000|2025-01-13 22:30:20|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|5
1736807430000|2025-01-13 22:30:30|77.18|76.68|77.17|76.67|77.18|76.68|77.13|76.63|8
1736807440000|2025-01-13 22:30:40|77.15|76.65|77.14|76.64|77.16|76.66|77.14|76.64|6
1736807450000|2025-01-13 22:30:50|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|2
1736807460000|2025-01-13 22:31:00|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|3
1736807470000|2025-01-13 22:31:10|77.17|76.67|77.17|76.67|77.17|76.67|77.16|76.66|3
1736807480000|2025-01-13 22:31:20|77.21|76.71|77.26|76.76|77.26|76.76|77.21|76.71|5
1736807490000|2025-01-13 22:31:30|77.25|76.75|77.25|76.75|77.26|76.76|77.25|76.75|3
1736807500000|2025-01-13 22:31:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736807520000|2025-01-13 22:32:00|77.31|76.81|77.34|76.84|77.34|76.84|77.31|76.81|3
1736807540000|2025-01-13 22:32:20|77.33|76.83|77.24|76.74|77.33|76.83|77.22|76.72|16
1736807550000|2025-01-13 22:32:30|77.23|76.73|77.15|76.65|77.23|76.73|77.15|76.65|12
1736807560000|2025-01-13 22:32:40|77.16|76.66|77.24|76.74|77.24|76.74|77.16|76.66|6
1736807570000|2025-01-13 22:32:50|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736807580000|2025-01-13 22:33:00|77.24|76.74|77.18|76.68|77.26|76.76|77.18|76.68|8
1736807590000|2025-01-13 22:33:10|77.17|76.67|77.15|76.65|77.17|76.67|77.15|76.65|5
1736807600000|2025-01-13 22:33:20|77.14|76.64|77.07|76.57|77.14|76.64|77.07|76.57|7
1736807610000|2025-01-13 22:33:30|77.06|76.56|77.05|76.55|77.06|76.56|77.05|76.55|6
1736807620000|2025-01-13 22:33:40|77.06|76.56|77.03|76.53|77.06|76.56|77.03|76.53|5
1736807630000|2025-01-13 22:33:50|77.05|76.55|77.04|76.54|77.05|76.55|77.03|76.53|4
1736807640000|2025-01-13 22:34:00|77.03|76.53|77.07|76.57|77.07|76.57|77|76.5|8
1736807650000|2025-01-13 22:34:10|77.08|76.58|77.04|76.54|77.08|76.58|77.02|76.52|5
1736807660000|2025-01-13 22:34:20|77.05|76.55|77.03|76.53|77.05|76.55|77.03|76.53|5
1736807670000|2025-01-13 22:34:30|77.02|76.52|76.96|76.46|77.02|76.52|76.96|76.46|5
1736807680000|2025-01-13 22:34:40|76.97|76.47|77.01|76.51|77.01|76.51|76.97|76.47|2
1736807690000|2025-01-13 22:34:50|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736807700000|2025-01-13 22:35:00|77.03|76.53|77.1|76.6|77.1|76.6|77.03|76.53|8
1736807710000|2025-01-13 22:35:10|77.09|76.59|77.05|76.55|77.09|76.59|77.05|76.55|7
1736807720000|2025-01-13 22:35:20|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736807740000|2025-01-13 22:35:40|77.04|76.54|76.98|76.48|77.04|76.54|76.98|76.48|6
1736807750000|2025-01-13 22:35:50|76.97|76.47|76.95|76.45|76.97|76.47|76.93|76.43|8
1736807760000|2025-01-13 22:36:00|76.96|76.46|76.96|76.46|76.96|76.46|76.95|76.45|3
1736807770000|2025-01-13 22:36:10|76.98|76.48|76.95|76.45|76.98|76.48|76.94|76.44|4
1736807780000|2025-01-13 22:36:20|76.94|76.44|76.88|76.38|76.94|76.44|76.88|76.38|8
1736807790000|2025-01-13 22:36:30|76.87|76.37|76.83|76.33|76.87|76.37|76.83|76.33|5
1736807800000|2025-01-13 22:36:40|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736807810000|2025-01-13 22:36:50|76.83|76.33|76.82|76.32|76.84|76.34|76.82|76.32|3
1736807820000|2025-01-13 22:37:00|76.81|76.31|76.74|76.24|76.81|76.31|76.74|76.24|8
1736807830000|2025-01-13 22:37:10|76.75|76.25|76.76|76.26|76.81|76.31|76.75|76.25|14
1736807840000|2025-01-13 22:37:20|76.75|76.25|76.74|76.24|76.75|76.25|76.74|76.24|2
1736807850000|2025-01-13 22:37:30|76.75|76.25|76.76|76.26|76.77|76.27|76.75|76.25|6
1736807860000|2025-01-13 22:37:40|76.77|76.27|76.76|76.26|76.77|76.27|76.76|76.26|2
1736807870000|2025-01-13 22:37:50|76.77|76.27|76.87|76.37|76.88|76.38|76.77|76.27|10
1736807880000|2025-01-13 22:38:00|76.88|76.38|76.92|76.42|76.92|76.42|76.87|76.37|5
1736807890000|2025-01-13 22:38:10|76.9|76.4|76.88|76.38|76.9|76.4|76.88|76.38|3
1736807900000|2025-01-13 22:38:20|76.89|76.39|76.94|76.44|76.95|76.45|76.89|76.39|8
1736807920000|2025-01-13 22:38:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736807930000|2025-01-13 22:38:50|76.97|76.47|77.03|76.53|77.03|76.53|76.96|76.46|10
1736807940000|2025-01-13 22:39:00|77.02|76.52|76.98|76.48|77.03|76.53|76.98|76.48|8
1736807950000|2025-01-13 22:39:10|77|76.5|77|76.5|77|76.5|76.99|76.49|3
1736807970000|2025-01-13 22:39:30|76.99|76.49|76.97|76.47|76.99|76.49|76.97|76.47|3
1736807980000|2025-01-13 22:39:40|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736807990000|2025-01-13 22:39:50|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|5
1736808000000|2025-01-13 22:40:00|76.93|76.43|76.92|76.42|76.93|76.43|76.89|76.39|7
1736808010000|2025-01-13 22:40:10|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|3
1736808020000|2025-01-13 22:40:20|76.87|76.37|76.91|76.41|76.91|76.41|76.87|76.37|4
1736808030000|2025-01-13 22:40:30|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736808040000|2025-01-13 22:40:40|76.91|76.41|76.89|76.39|76.91|76.41|76.89|76.39|3
1736808050000|2025-01-13 22:40:50|76.9|76.4|76.93|76.43|76.93|76.43|76.9|76.4|2
1736808060000|2025-01-13 22:41:00|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|2
1736808070000|2025-01-13 22:41:10|76.89|76.39|76.88|76.38|76.89|76.39|76.87|76.37|4
1736808080000|2025-01-13 22:41:20|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736808090000|2025-01-13 22:41:30|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736808100000|2025-01-13 22:41:40|76.87|76.37|76.89|76.39|76.91|76.41|76.87|76.37|8
1736808110000|2025-01-13 22:41:50|76.9|76.4|76.94|76.44|76.95|76.45|76.9|76.4|8
1736808120000|2025-01-13 22:42:00|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1736808140000|2025-01-13 22:42:20|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|3
1736808150000|2025-01-13 22:42:30|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736808190000|2025-01-13 22:43:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1736808210000|2025-01-13 22:43:30|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736808230000|2025-01-13 22:43:50|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736808240000|2025-01-13 22:44:00|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736808300000|2025-01-13 22:45:00|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736808310000|2025-01-13 22:45:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1736808330000|2025-01-13 22:45:30|76.97|76.47|76.97|76.47|76.97|76.47|76.96|76.46|3
1736808420000|2025-01-13 22:47:00|77.03|76.53|77.05|76.55|77.05|76.55|77.03|76.53|3
1736808430000|2025-01-13 22:47:10|77.06|76.56|77.07|76.57|77.08|76.58|77.06|76.56|4
1736808440000|2025-01-13 22:47:20|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736808450000|2025-01-13 22:47:30|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736808470000|2025-01-13 22:47:50|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736808480000|2025-01-13 22:48:00|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|4
1736808490000|2025-01-13 22:48:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736808520000|2025-01-13 22:48:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736808540000|2025-01-13 22:49:00|77.17|76.67|77.19|76.69|77.19|76.69|77.17|76.67|3
1736808550000|2025-01-13 22:49:10|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736808590000|2025-01-13 22:49:50|77.17|76.67|77.18|76.68|77.19|76.69|77.17|76.67|4
1736808600000|2025-01-13 22:50:00|77.17|76.67|77.17|76.67|77.18|76.68|77.17|76.67|3
1736808620000|2025-01-13 22:50:20|77.18|76.68|77.18|76.68|77.18|76.68|77.17|76.67|3
1736808630000|2025-01-13 22:50:30|77.17|76.67|77.17|76.67|77.18|76.68|77.17|76.67|3
1736808650000|2025-01-13 22:50:50|77.15|76.65|77.11|76.61|77.15|76.65|77.08|76.58|7
1736808680000|2025-01-13 22:51:20|77.1|76.6|77.06|76.56|77.1|76.6|77.06|76.56|4
1736808700000|2025-01-13 22:51:40|77.07|76.57|77.02|76.52|77.07|76.57|77.02|76.52|6
1736808710000|2025-01-13 22:51:50|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736808720000|2025-01-13 22:52:00|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736808780000|2025-01-13 22:53:00|77.02|76.52|76.99|76.49|77.02|76.52|76.99|76.49|3
1736808790000|2025-01-13 22:53:10|77|76.5|77|76.5|77|76.5|77|76.5|1
1736808810000|2025-01-13 22:53:30|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736808840000|2025-01-13 22:54:00|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736808850000|2025-01-13 22:54:10|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736808900000|2025-01-13 22:55:00|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736808910000|2025-01-13 22:55:10|77.03|76.53|77.05|76.55|77.05|76.55|77.03|76.53|4
1736808920000|2025-01-13 22:55:20|77.06|76.56|77.11|76.61|77.11|76.61|77.06|76.56|3
1736808930000|2025-01-13 22:55:30|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1736808940000|2025-01-13 22:55:40|77.13|76.63|77.17|76.67|77.17|76.67|77.13|76.63|6
1736808950000|2025-01-13 22:55:50|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736808960000|2025-01-13 22:56:00|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736808980000|2025-01-13 22:56:20|77.21|76.71|77.12|76.62|77.21|76.71|77.12|76.62|9
1736808990000|2025-01-13 22:56:30|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736809080000|2025-01-13 22:58:00|77.12|76.62|77.16|76.66|77.16|76.66|77.12|76.62|5
1736809090000|2025-01-13 22:58:10|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736809110000|2025-01-13 22:58:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736809120000|2025-01-13 22:58:40|77.16|76.66|77.09|76.59|77.16|76.66|77.09|76.59|5
1736809130000|2025-01-13 22:58:50|77.08|76.58|77.05|76.55|77.08|76.58|77.03|76.53|7
1736809140000|2025-01-13 22:59:00|77.06|76.56|77.13|76.63|77.13|76.63|77.05|76.55|7
1736809150000|2025-01-13 22:59:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736809170000|2025-01-13 22:59:30|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1736809180000|2025-01-13 22:59:40|77.19|76.69|77.24|76.74|77.24|76.74|77.19|76.69|4
1736809200000|2025-01-13 23:00:00|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|5
1736809210000|2025-01-13 23:00:10|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|2
1736809220000|2025-01-13 23:00:20|77.2|76.7|77.16|76.66|77.2|76.7|77.16|76.66|3
1736809230000|2025-01-13 23:00:30|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1736809240000|2025-01-13 23:00:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1736809250000|2025-01-13 23:00:50|77.15|76.65|77.08|76.58|77.15|76.65|77.08|76.58|9
1736809260000|2025-01-13 23:01:00|77.09|76.59|77.07|76.57|77.09|76.59|77.06|76.56|5
1736809270000|2025-01-13 23:01:10|77.06|76.56|77.02|76.52|77.06|76.56|77.02|76.52|4
1736809280000|2025-01-13 23:01:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736809300000|2025-01-13 23:01:40|77|76.5|76.98|76.48|77|76.5|76.98|76.48|2
1736809310000|2025-01-13 23:01:50|76.97|76.47|76.91|76.41|76.97|76.47|76.91|76.41|7
1736809320000|2025-01-13 23:02:00|76.9|76.4|76.93|76.43|76.94|76.44|76.88|76.38|9
1736809330000|2025-01-13 23:02:10|76.94|76.44|76.93|76.43|76.94|76.44|76.92|76.42|6
1736809350000|2025-01-13 23:02:30|76.92|76.42|76.88|76.38|76.92|76.42|76.88|76.38|4
1736809360000|2025-01-13 23:02:40|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736809370000|2025-01-13 23:02:50|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|2
1736809380000|2025-01-13 23:03:00|76.91|76.41|76.9|76.4|76.91|76.41|76.89|76.39|4
1736809390000|2025-01-13 23:03:10|76.89|76.39|76.87|76.37|76.89|76.39|76.87|76.37|2
1736809410000|2025-01-13 23:03:30|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|4
1736809420000|2025-01-13 23:03:40|76.91|76.41|76.93|76.43|76.93|76.43|76.91|76.41|7
1736809430000|2025-01-13 23:03:50|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736809440000|2025-01-13 23:04:00|76.96|76.46|76.96|76.46|76.96|76.46|76.95|76.45|3
1736809460000|2025-01-13 23:04:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736809470000|2025-01-13 23:04:30|76.99|76.49|77.04|76.54|77.04|76.54|76.99|76.49|7
1736809480000|2025-01-13 23:04:40|77.06|76.56|77.05|76.55|77.06|76.56|77.04|76.54|3
1736809490000|2025-01-13 23:04:50|77.06|76.56|77.06|76.56|77.07|76.57|77.06|76.56|3
1736809500000|2025-01-13 23:05:00|77.07|76.57|76.96|76.46|77.07|76.57|76.96|76.46|9
1736809510000|2025-01-13 23:05:10|76.97|76.47|76.97|76.47|76.99|76.49|76.96|76.46|5
1736809520000|2025-01-13 23:05:20|76.98|76.48|77|76.5|77|76.5|76.97|76.47|4
1736809530000|2025-01-13 23:05:30|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736809540000|2025-01-13 23:05:40|76.96|76.46|76.97|76.47|76.97|76.47|76.96|76.46|2
1736809550000|2025-01-13 23:05:50|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736809560000|2025-01-13 23:06:00|76.95|76.45|76.95|76.45|76.96|76.46|76.93|76.43|5
1736809570000|2025-01-13 23:06:10|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736809620000|2025-01-13 23:07:00|76.91|76.41|76.86|76.36|76.92|76.42|76.86|76.36|7
1736809630000|2025-01-13 23:07:10|76.85|76.35|76.86|76.36|76.86|76.36|76.85|76.35|4
1736809640000|2025-01-13 23:07:20|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736809650000|2025-01-13 23:07:30|76.86|76.36|76.83|76.33|76.86|76.36|76.82|76.32|6
1736809670000|2025-01-13 23:07:50|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736809680000|2025-01-13 23:08:00|76.81|76.31|76.8|76.3|76.81|76.31|76.8|76.3|2
1736809690000|2025-01-13 23:08:10|76.81|76.31|76.83|76.33|76.83|76.33|76.81|76.31|3
1736809700000|2025-01-13 23:08:20|76.84|76.34|76.84|76.34|76.85|76.35|76.84|76.34|3
1736809710000|2025-01-13 23:08:30|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736809720000|2025-01-13 23:08:40|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736809730000|2025-01-13 23:08:50|76.86|76.36|76.87|76.37|76.87|76.37|76.86|76.36|2
1736809740000|2025-01-13 23:09:00|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736809760000|2025-01-13 23:09:20|76.85|76.35|76.88|76.38|76.88|76.38|76.85|76.35|4
1736809770000|2025-01-13 23:09:30|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736809800000|2025-01-13 23:10:00|76.91|76.41|76.92|76.42|76.93|76.43|76.91|76.41|9
1736809810000|2025-01-13 23:10:10|76.93|76.43|76.93|76.43|76.93|76.43|76.92|76.42|3
1736809820000|2025-01-13 23:10:20|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736809830000|2025-01-13 23:10:30|76.95|76.45|77.01|76.51|77.01|76.51|76.94|76.44|7
1736809840000|2025-01-13 23:10:40|77|76.5|76.99|76.49|77|76.5|76.96|76.46|5
1736809850000|2025-01-13 23:10:50|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1736809860000|2025-01-13 23:11:00|77.01|76.51|76.97|76.47|77.01|76.51|76.96|76.46|4
1736809870000|2025-01-13 23:11:10|76.98|76.48|77.04|76.54|77.05|76.55|76.98|76.48|7
1736809880000|2025-01-13 23:11:20|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|4
1736809890000|2025-01-13 23:11:30|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736809900000|2025-01-13 23:11:40|77.08|76.58|77.11|76.61|77.11|76.61|77.08|76.58|2
1736809910000|2025-01-13 23:11:50|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1736809920000|2025-01-13 23:12:00|77.1|76.6|77.06|76.56|77.1|76.6|77.05|76.55|6
1736809930000|2025-01-13 23:12:10|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736809940000|2025-01-13 23:12:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736809950000|2025-01-13 23:12:30|77.06|76.56|77.06|76.56|77.06|76.56|77.04|76.54|7
1736809960000|2025-01-13 23:12:40|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1736809970000|2025-01-13 23:12:50|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|2
1736809980000|2025-01-13 23:13:00|77.01|76.51|77.01|76.51|77.03|76.53|77.01|76.51|5
1736809990000|2025-01-13 23:13:10|77.02|76.52|77.03|76.53|77.04|76.54|77.02|76.52|3
1736810000000|2025-01-13 23:13:20|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|7
1736810010000|2025-01-13 23:13:30|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|6
1736810020000|2025-01-13 23:13:40|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736810030000|2025-01-13 23:13:50|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736810040000|2025-01-13 23:14:00|77.04|76.54|77.05|76.55|77.06|76.56|77.04|76.54|4
1736810050000|2025-01-13 23:14:10|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|4
1736810060000|2025-01-13 23:14:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736810070000|2025-01-13 23:14:30|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|4
1736810100000|2025-01-13 23:15:00|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736810110000|2025-01-13 23:15:10|77.08|76.58|77.11|76.61|77.12|76.62|77.08|76.58|6
1736810130000|2025-01-13 23:15:30|77.12|76.62|77.14|76.64|77.15|76.65|77.12|76.62|5
1736810140000|2025-01-13 23:15:40|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736810150000|2025-01-13 23:15:50|77.11|76.61|77.05|76.55|77.11|76.61|77.04|76.54|9
1736810170000|2025-01-13 23:16:10|77.04|76.54|77.04|76.54|77.04|76.54|77.02|76.52|5
1736810180000|2025-01-13 23:16:20|77.05|76.55|77.05|76.55|77.06|76.56|77.05|76.55|3
1736810190000|2025-01-13 23:16:30|77.04|76.54|77.01|76.51|77.04|76.54|77.01|76.51|6
1736810200000|2025-01-13 23:16:40|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|3
1736810210000|2025-01-13 23:16:50|77.07|76.57|77.11|76.61|77.12|76.62|77.06|76.56|7
1736810230000|2025-01-13 23:17:10|77.1|76.6|77.07|76.57|77.1|76.6|77.06|76.56|4
1736810250000|2025-01-13 23:17:30|77.06|76.56|77.04|76.54|77.06|76.56|77.03|76.53|5
1736810260000|2025-01-13 23:17:40|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736810270000|2025-01-13 23:17:50|77.05|76.55|77.04|76.54|77.05|76.55|77.03|76.53|6
1736810280000|2025-01-13 23:18:00|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736810290000|2025-01-13 23:18:10|77.04|76.54|76.98|76.48|77.04|76.54|76.97|76.47|8
1736810300000|2025-01-13 23:18:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736810310000|2025-01-13 23:18:30|76.98|76.48|77.01|76.51|77.01|76.51|76.98|76.48|2
1736810320000|2025-01-13 23:18:40|77|76.5|77|76.5|77|76.5|77|76.5|1
1736810340000|2025-01-13 23:19:00|76.99|76.49|76.97|76.47|77|76.5|76.97|76.47|5
1736810350000|2025-01-13 23:19:10|76.98|76.48|77.01|76.51|77.01|76.51|76.98|76.48|3
1736810360000|2025-01-13 23:19:20|77|76.5|77|76.5|77|76.5|77|76.5|1
1736810380000|2025-01-13 23:19:40|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|4
1736810390000|2025-01-13 23:19:50|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|2
1736810400000|2025-01-13 23:20:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|3
1736810410000|2025-01-13 23:20:10|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736810420000|2025-01-13 23:20:20|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736810430000|2025-01-13 23:20:30|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736810440000|2025-01-13 23:20:40|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736810450000|2025-01-13 23:20:50|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736810460000|2025-01-13 23:21:00|77.06|76.56|77.07|76.57|77.07|76.57|77.05|76.55|4
1736810470000|2025-01-13 23:21:10|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736810480000|2025-01-13 23:21:20|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736810490000|2025-01-13 23:21:30|77.04|76.54|77.01|76.51|77.05|76.55|77.01|76.51|5
1736810530000|2025-01-13 23:22:10|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|4
1736810540000|2025-01-13 23:22:20|76.99|76.49|77.03|76.53|77.04|76.54|76.99|76.49|6
1736810560000|2025-01-13 23:22:40|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736810580000|2025-01-13 23:23:00|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736810590000|2025-01-13 23:23:10|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736810600000|2025-01-13 23:23:20|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736810610000|2025-01-13 23:23:30|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736810620000|2025-01-13 23:23:40|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736810630000|2025-01-13 23:23:50|76.99|76.49|76.99|76.49|76.99|76.49|76.99|76.49|1
1736810650000|2025-01-13 23:24:10|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1736810660000|2025-01-13 23:24:20|76.99|76.49|76.99|76.49|77.03|76.53|76.99|76.49|7
1736810670000|2025-01-13 23:24:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736810680000|2025-01-13 23:24:40|77|76.5|77|76.5|77|76.5|77|76.5|1
1736810690000|2025-01-13 23:24:50|76.99|76.49|76.95|76.45|76.99|76.49|76.95|76.45|4
1736810700000|2025-01-13 23:25:00|76.94|76.44|76.89|76.39|76.94|76.44|76.89|76.39|6
1736810710000|2025-01-13 23:25:10|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|3
1736810720000|2025-01-13 23:25:20|76.84|76.34|76.81|76.31|76.84|76.34|76.81|76.31|6
1736810730000|2025-01-13 23:25:30|76.78|76.28|76.76|76.26|76.78|76.28|76.75|76.25|5
1736810740000|2025-01-13 23:25:40|76.75|76.25|76.76|76.26|76.76|76.26|76.75|76.25|2
1736810750000|2025-01-13 23:25:50|76.77|76.27|76.81|76.31|76.82|76.32|76.77|76.27|5
1736810760000|2025-01-13 23:26:00|76.8|76.3|76.8|76.3|76.8|76.3|76.77|76.27|9
1736810780000|2025-01-13 23:26:20|76.79|76.29|76.78|76.28|76.79|76.29|76.78|76.28|2
1736810790000|2025-01-13 23:26:30|76.79|76.29|76.8|76.3|76.8|76.3|76.79|76.29|2
1736810800000|2025-01-13 23:26:40|76.78|76.28|76.77|76.27|76.78|76.28|76.76|76.26|4
1736810810000|2025-01-13 23:26:50|76.78|76.28|76.78|76.28|76.79|76.29|76.78|76.28|5
1736810820000|2025-01-13 23:27:00|76.79|76.29|76.81|76.31|76.82|76.32|76.79|76.29|6
1736810830000|2025-01-13 23:27:10|76.83|76.33|76.79|76.29|76.83|76.33|76.79|76.29|4
1736810840000|2025-01-13 23:27:20|76.78|76.28|76.78|76.28|76.78|76.28|76.78|76.28|1
1736810850000|2025-01-13 23:27:30|76.77|76.27|76.77|76.27|76.77|76.27|76.77|76.27|1
1736810860000|2025-01-13 23:27:40|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|3
1736810880000|2025-01-13 23:28:00|76.81|76.31|76.77|76.27|76.81|76.31|76.77|76.27|4
1736810890000|2025-01-13 23:28:10|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|3
1736810910000|2025-01-13 23:28:30|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1736810920000|2025-01-13 23:28:40|76.82|76.32|76.77|76.27|76.82|76.32|76.77|76.27|6
1736810930000|2025-01-13 23:28:50|76.78|76.28|76.79|76.29|76.79|76.29|76.78|76.28|2
1736810940000|2025-01-13 23:29:00|76.77|76.27|76.74|76.24|76.77|76.27|76.74|76.24|6
1736810970000|2025-01-13 23:29:30|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736810990000|2025-01-13 23:29:50|76.74|76.24|76.77|76.27|76.77|76.27|76.74|76.24|3
1736811000000|2025-01-13 23:30:00|76.81|76.31|76.84|76.34|76.84|76.34|76.76|76.26|11
1736811010000|2025-01-13 23:30:10|76.85|76.35|76.87|76.37|76.87|76.37|76.85|76.35|3
1736811020000|2025-01-13 23:30:20|76.88|76.38|76.88|76.38|76.91|76.41|76.88|76.38|5
1736811030000|2025-01-13 23:30:30|76.89|76.39|76.89|76.39|76.89|76.39|76.88|76.38|3
1736811040000|2025-01-13 23:30:40|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736811050000|2025-01-13 23:30:50|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|5
1736811060000|2025-01-13 23:31:00|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|2
1736811070000|2025-01-13 23:31:10|76.85|76.35|76.81|76.31|76.85|76.35|76.81|76.31|3
1736811080000|2025-01-13 23:31:20|76.82|76.32|76.88|76.38|76.88|76.38|76.82|76.32|7
1736811090000|2025-01-13 23:31:30|76.85|76.35|76.85|76.35|76.86|76.36|76.85|76.35|5
1736811100000|2025-01-13 23:31:40|76.87|76.37|76.84|76.34|76.87|76.37|76.84|76.34|3
1736811110000|2025-01-13 23:31:50|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736811120000|2025-01-13 23:32:00|76.86|76.36|76.92|76.42|76.93|76.43|76.86|76.36|9
1736811130000|2025-01-13 23:32:10|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736811150000|2025-01-13 23:32:30|76.88|76.38|76.87|76.37|76.88|76.38|76.86|76.36|3
1736811160000|2025-01-13 23:32:40|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736811170000|2025-01-13 23:32:50|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736811180000|2025-01-13 23:33:00|76.86|76.36|76.84|76.34|76.86|76.36|76.84|76.34|4
1736811190000|2025-01-13 23:33:10|76.85|76.35|76.87|76.37|76.87|76.37|76.85|76.35|2
1736811200000|2025-01-13 23:33:20|76.88|76.38|76.88|76.38|76.88|76.38|76.88|76.38|1
1736811210000|2025-01-13 23:33:30|76.87|76.37|76.89|76.39|76.91|76.41|76.87|76.37|7
1736811220000|2025-01-13 23:33:40|76.9|76.4|76.89|76.39|76.91|76.41|76.89|76.39|4
1736811230000|2025-01-13 23:33:50|76.88|76.38|76.88|76.38|76.89|76.39|76.87|76.37|5
1736811240000|2025-01-13 23:34:00|76.87|76.37|76.9|76.4|76.9|76.4|76.87|76.37|3
1736811250000|2025-01-13 23:34:10|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736811260000|2025-01-13 23:34:20|76.9|76.4|76.85|76.35|76.9|76.4|76.84|76.34|5
1736811270000|2025-01-13 23:34:30|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736811290000|2025-01-13 23:34:50|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736811300000|2025-01-13 23:35:00|76.9|76.4|76.91|76.41|76.91|76.41|76.9|76.4|2
1736811320000|2025-01-13 23:35:20|76.93|76.43|76.95|76.45|76.95|76.45|76.93|76.43|3
1736811330000|2025-01-13 23:35:30|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|4
1736811350000|2025-01-13 23:35:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736811360000|2025-01-13 23:36:00|76.98|76.48|77.02|76.52|77.02|76.52|76.98|76.48|5
1736811370000|2025-01-13 23:36:10|77.03|76.53|77.03|76.53|77.03|76.53|77.02|76.52|3
1736811390000|2025-01-13 23:36:30|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|3
1736811400000|2025-01-13 23:36:40|77.06|76.56|77.02|76.52|77.06|76.56|77.02|76.52|8
1736811410000|2025-01-13 23:36:50|77.01|76.51|77.05|76.55|77.05|76.55|77.01|76.51|4
1736811420000|2025-01-13 23:37:00|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736811430000|2025-01-13 23:37:10|77.02|76.52|76.98|76.48|77.02|76.52|76.98|76.48|5
1736811450000|2025-01-13 23:37:30|76.97|76.47|76.94|76.44|76.98|76.48|76.94|76.44|6
1736811460000|2025-01-13 23:37:40|76.95|76.45|76.95|76.45|76.95|76.45|76.94|76.44|3
1736811470000|2025-01-13 23:37:50|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|5
1736811480000|2025-01-13 23:38:00|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|8
1736811490000|2025-01-13 23:38:10|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736811500000|2025-01-13 23:38:20|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|2
1736811510000|2025-01-13 23:38:30|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736811520000|2025-01-13 23:38:40|76.94|76.44|76.91|76.41|76.94|76.44|76.91|76.41|4
1736811530000|2025-01-13 23:38:50|76.9|76.4|76.91|76.41|76.91|76.41|76.9|76.4|2
1736811540000|2025-01-13 23:39:00|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|2
1736811550000|2025-01-13 23:39:10|76.88|76.38|76.92|76.42|76.92|76.42|76.88|76.38|6
1736811560000|2025-01-13 23:39:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736811570000|2025-01-13 23:39:30|76.94|76.44|76.96|76.46|76.96|76.46|76.94|76.44|9
1736811580000|2025-01-13 23:39:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736811590000|2025-01-13 23:39:50|76.94|76.44|76.95|76.45|76.96|76.46|76.94|76.44|4
1736811600000|2025-01-13 23:40:00|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|6
1736811610000|2025-01-13 23:40:10|76.94|76.44|76.94|76.44|76.95|76.45|76.93|76.43|4
1736811620000|2025-01-13 23:40:20|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|4
1736811640000|2025-01-13 23:40:40|76.93|76.43|76.9|76.4|76.93|76.43|76.9|76.4|3
1736811650000|2025-01-13 23:40:50|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|8
1736811660000|2025-01-13 23:41:00|76.88|76.38|76.85|76.35|76.88|76.38|76.84|76.34|6
1736811670000|2025-01-13 23:41:10|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736811680000|2025-01-13 23:41:20|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736811690000|2025-01-13 23:41:30|76.86|76.36|76.85|76.35|76.86|76.36|76.85|76.35|2
1736811700000|2025-01-13 23:41:40|76.84|76.34|76.85|76.35|76.87|76.37|76.84|76.34|7
1736811710000|2025-01-13 23:41:50|76.84|76.34|76.84|76.34|76.85|76.35|76.84|76.34|5
1736811720000|2025-01-13 23:42:00|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|4
1736811730000|2025-01-13 23:42:10|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736811740000|2025-01-13 23:42:20|76.86|76.36|76.91|76.41|76.91|76.41|76.86|76.36|4
1736811750000|2025-01-13 23:42:30|76.92|76.42|76.93|76.43|76.93|76.43|76.91|76.41|3
1736811770000|2025-01-13 23:42:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736811810000|2025-01-13 23:43:30|76.93|76.43|76.9|76.4|76.93|76.43|76.9|76.4|3
1736811820000|2025-01-13 23:43:40|76.91|76.41|76.91|76.41|76.91|76.41|76.9|76.4|5
1736811860000|2025-01-13 23:44:20|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736811870000|2025-01-13 23:44:30|76.93|76.43|76.95|76.45|76.96|76.46|76.93|76.43|6
1736811880000|2025-01-13 23:44:40|76.94|76.44|76.95|76.45|76.96|76.46|76.94|76.44|6
1736811890000|2025-01-13 23:44:50|76.94|76.44|76.92|76.42|76.94|76.44|76.92|76.42|3
1736811900000|2025-01-13 23:45:00|76.91|76.41|76.86|76.36|76.91|76.41|76.86|76.36|6
1736811910000|2025-01-13 23:45:10|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|6
1736811920000|2025-01-13 23:45:20|76.83|76.33|76.84|76.34|76.84|76.34|76.83|76.33|2
1736811930000|2025-01-13 23:45:30|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|4
1736811950000|2025-01-13 23:45:50|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736811960000|2025-01-13 23:46:00|76.86|76.36|76.89|76.39|76.9|76.4|76.86|76.36|10
1736811970000|2025-01-13 23:46:10|76.88|76.38|76.87|76.37|76.9|76.4|76.87|76.37|5
1736811980000|2025-01-13 23:46:20|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|4
1736811990000|2025-01-13 23:46:30|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736812000000|2025-01-13 23:46:40|76.82|76.32|76.77|76.27|76.82|76.32|76.76|76.26|9
1736812010000|2025-01-13 23:46:50|76.76|76.26|76.71|76.21|76.76|76.26|76.71|76.21|6
1736812020000|2025-01-13 23:47:00|76.72|76.22|76.76|76.26|76.77|76.27|76.72|76.22|6
1736812030000|2025-01-13 23:47:10|76.77|76.27|76.76|76.26|76.77|76.27|76.76|76.26|2
1736812040000|2025-01-13 23:47:20|76.77|76.27|76.76|76.26|76.77|76.27|76.76|76.26|2
1736812050000|2025-01-13 23:47:30|76.77|76.27|76.74|76.24|76.77|76.27|76.74|76.24|5
1736812060000|2025-01-13 23:47:40|76.73|76.23|76.7|76.2|76.73|76.23|76.7|76.2|6
1736812070000|2025-01-13 23:47:50|76.71|76.21|76.71|76.21|76.71|76.21|76.7|76.2|3
1736812080000|2025-01-13 23:48:00|76.7|76.2|76.7|76.2|76.7|76.2|76.7|76.2|1
1736812090000|2025-01-13 23:48:10|76.68|76.18|76.68|76.18|76.68|76.18|76.68|76.18|1
1736812100000|2025-01-13 23:48:20|76.69|76.19|76.7|76.2|76.7|76.2|76.69|76.19|2
1736812110000|2025-01-13 23:48:30|76.71|76.21|76.73|76.23|76.74|76.24|76.71|76.21|14
1736812120000|2025-01-13 23:48:40|76.74|76.24|76.73|76.23|76.74|76.24|76.73|76.23|4
1736812130000|2025-01-13 23:48:50|76.74|76.24|76.76|76.26|76.76|76.26|76.74|76.24|2
1736812150000|2025-01-13 23:49:10|76.74|76.24|76.71|76.21|76.74|76.24|76.71|76.21|4
1736812200000|2025-01-13 23:50:00|76.72|76.22|76.71|76.21|76.72|76.22|76.71|76.21|4
1736812210000|2025-01-13 23:50:10|76.72|76.22|76.75|76.25|76.75|76.25|76.72|76.22|3
1736812230000|2025-01-13 23:50:30|76.74|76.24|76.73|76.23|76.74|76.24|76.73|76.23|2
1736812240000|2025-01-13 23:50:40|76.72|76.22|76.72|76.22|76.72|76.22|76.71|76.21|3
1736812250000|2025-01-13 23:50:50|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736812260000|2025-01-13 23:51:00|76.72|76.22|76.72|76.22|76.73|76.23|76.72|76.22|3
1736812270000|2025-01-13 23:51:10|76.73|76.23|76.76|76.26|76.76|76.26|76.72|76.22|5
1736812280000|2025-01-13 23:51:20|76.77|76.27|76.8|76.3|76.8|76.3|76.75|76.25|7
1736812290000|2025-01-13 23:51:30|76.81|76.31|76.85|76.35|76.85|76.35|76.8|76.3|15
1736812300000|2025-01-13 23:51:40|76.84|76.34|76.81|76.31|76.85|76.35|76.79|76.29|17
1736812310000|2025-01-13 23:51:50|76.83|76.33|76.83|76.33|76.84|76.34|76.81|76.31|10
1736812320000|2025-01-13 23:52:00|76.82|76.32|76.81|76.31|76.83|76.33|76.81|76.31|10
1736812330000|2025-01-13 23:52:10|76.8|76.3|76.78|76.28|76.81|76.31|76.73|76.23|10
1736812340000|2025-01-13 23:52:20|76.77|76.27|76.76|76.26|76.8|76.3|76.76|76.26|10
1736812350000|2025-01-13 23:52:30|76.78|76.28|76.76|76.26|76.81|76.31|76.75|76.25|8
1736812360000|2025-01-13 23:52:40|76.75|76.25|76.78|76.28|76.78|76.28|76.75|76.25|4
1736812370000|2025-01-13 23:52:50|76.8|76.3|76.81|76.31|76.81|76.31|76.76|76.26|9
1736812380000|2025-01-13 23:53:00|76.8|76.3|76.74|76.24|76.8|76.3|76.74|76.24|12
1736812390000|2025-01-13 23:53:10|76.75|76.25|76.75|76.25|76.76|76.26|76.75|76.25|3
1736812400000|2025-01-13 23:53:20|76.8|76.3|76.79|76.29|76.81|76.31|76.78|76.28|6
1736812410000|2025-01-13 23:53:30|76.78|76.28|76.71|76.21|76.78|76.28|76.71|76.21|7
1736812420000|2025-01-13 23:53:40|76.72|76.22|76.72|76.22|76.72|76.22|76.72|76.22|1
1736812430000|2025-01-13 23:53:50|76.73|76.23|76.75|76.25|76.75|76.25|76.73|76.23|7
1736812440000|2025-01-13 23:54:00|76.74|76.24|76.69|76.19|76.74|76.24|76.69|76.19|4
1736812460000|2025-01-13 23:54:20|76.68|76.18|76.67|76.17|76.68|76.18|76.67|76.17|2
1736812470000|2025-01-13 23:54:30|76.69|76.19|76.69|76.19|76.69|76.19|76.69|76.19|1
1736812480000|2025-01-13 23:54:40|76.7|76.2|76.71|76.21|76.71|76.21|76.7|76.2|2
1736812490000|2025-01-13 23:54:50|76.69|76.19|76.71|76.21|76.71|76.21|76.69|76.19|3
1736812500000|2025-01-13 23:55:00|76.7|76.2|76.72|76.22|76.72|76.22|76.69|76.19|9
1736812510000|2025-01-13 23:55:10|76.71|76.21|76.71|76.21|76.71|76.21|76.71|76.21|1
1736812530000|2025-01-13 23:55:30|76.7|76.2|76.66|76.16|76.7|76.2|76.66|76.16|7
1736812540000|2025-01-13 23:55:40|76.65|76.15|76.64|76.14|76.65|76.15|76.64|76.14|2
1736812550000|2025-01-13 23:55:50|76.65|76.15|76.64|76.14|76.65|76.15|76.64|76.14|2
1736812560000|2025-01-13 23:56:00|76.66|76.16|76.66|76.16|76.66|76.16|76.65|76.15|5
1736812570000|2025-01-13 23:56:10|76.7|76.2|76.71|76.21|76.71|76.21|76.69|76.19|6
1736812580000|2025-01-13 23:56:20|76.72|76.22|76.71|76.21|76.72|76.22|76.71|76.21|4
1736812590000|2025-01-13 23:56:30|76.72|76.22|76.73|76.23|76.74|76.24|76.72|76.22|3
1736812600000|2025-01-13 23:56:40|76.72|76.22|76.72|76.22|76.72|76.22|76.71|76.21|3
1736812610000|2025-01-13 23:56:50|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736812620000|2025-01-13 23:57:00|76.71|76.21|76.72|76.22|76.72|76.22|76.71|76.21|2
1736812640000|2025-01-13 23:57:20|76.71|76.21|76.7|76.2|76.71|76.21|76.69|76.19|4
1736812650000|2025-01-13 23:57:30|76.69|76.19|76.69|76.19|76.7|76.2|76.69|76.19|5
1736812660000|2025-01-13 23:57:40|76.7|76.2|76.69|76.19|76.7|76.2|76.69|76.19|2
1736812670000|2025-01-13 23:57:50|76.68|76.18|76.63|76.13|76.68|76.18|76.63|76.13|7
1736812680000|2025-01-13 23:58:00|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736812710000|2025-01-13 23:58:30|76.63|76.13|76.63|76.13|76.63|76.13|76.63|76.13|1
1736812720000|2025-01-13 23:58:40|76.64|76.14|76.63|76.13|76.64|76.14|76.63|76.13|4
1736812760000|2025-01-13 23:59:20|76.62|76.12|76.55|76.05|76.62|76.12|76.53|76.03|9
1736812770000|2025-01-13 23:59:30|76.56|76.06|76.56|76.06|76.6|76.1|76.56|76.06|6
1736812780000|2025-01-13 23:59:40|76.57|76.07|76.59|76.09|76.59|76.09|76.57|76.07|5
1736812790000|2025-01-13 23:59:50|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1736812800000|2025-01-14 00:00:00|76.61|76.11|76.58|76.08|76.62|76.12|76.58|76.08|6
1736812810000|2025-01-14 00:00:10|76.57|76.07|76.54|76.04|76.57|76.07|76.51|76.01|14
1736812820000|2025-01-14 00:00:20|76.55|76.05|76.54|76.04|76.57|76.07|76.54|76.04|12
1736812830000|2025-01-14 00:00:30|76.55|76.05|76.52|76.02|76.59|76.09|76.5|76|13
1736812840000|2025-01-14 00:00:40|76.51|76.01|76.51|76.01|76.54|76.04|76.5|76|9
1736812850000|2025-01-14 00:00:50|76.52|76.02|76.49|75.99|76.52|76.02|76.49|75.99|6
1736812860000|2025-01-14 00:01:00|76.51|76.01|76.54|76.04|76.54|76.04|76.45|75.95|13
1736812870000|2025-01-14 00:01:10|76.55|76.05|76.61|76.11|76.63|76.13|76.55|76.05|9
1736812880000|2025-01-14 00:01:20|76.57|76.07|76.49|75.99|76.57|76.07|76.49|75.99|8
1736812890000|2025-01-14 00:01:30|76.51|76.01|76.52|76.02|76.52|76.02|76.5|76|8
1736812900000|2025-01-14 00:01:40|76.53|76.03|76.5|76|76.53|76.03|76.5|76|6
1736812910000|2025-01-14 00:01:50|76.49|75.99|76.49|75.99|76.49|75.99|76.48|75.98|3
1736812920000|2025-01-14 00:02:00|76.48|75.98|76.5|76|76.5|76|76.48|75.98|6
1736812930000|2025-01-14 00:02:10|76.49|75.99|76.6|76.1|76.61|76.11|76.49|75.99|10
1736812940000|2025-01-14 00:02:20|76.59|76.09|76.53|76.03|76.59|76.09|76.5|76|11
1736812950000|2025-01-14 00:02:30|76.54|76.04|76.49|75.99|76.54|76.04|76.49|75.99|10
1736812960000|2025-01-14 00:02:40|76.48|75.98|76.49|75.99|76.51|76.01|76.42|75.92|13
1736812970000|2025-01-14 00:02:50|76.47|75.97|76.45|75.95|76.47|75.97|76.45|75.95|7
1736812980000|2025-01-14 00:03:00|76.46|75.96|76.5|76|76.5|76|76.46|75.96|6
1736812990000|2025-01-14 00:03:10|76.49|75.99|76.54|76.04|76.55|76.05|76.49|75.99|6
1736813000000|2025-01-14 00:03:20|76.55|76.05|76.55|76.05|76.56|76.06|76.54|76.04|11
1736813010000|2025-01-14 00:03:30|76.56|76.06|76.56|76.06|76.6|76.1|76.56|76.06|3
1736813020000|2025-01-14 00:03:40|76.55|76.05|76.53|76.03|76.55|76.05|76.52|76.02|6
1736813030000|2025-01-14 00:03:50|76.52|76.02|76.54|76.04|76.54|76.04|76.5|76|6
1736813040000|2025-01-14 00:04:00|76.55|76.05|76.48|75.98|76.56|76.06|76.48|75.98|15
1736813050000|2025-01-14 00:04:10|76.49|75.99|76.47|75.97|76.49|75.99|76.46|75.96|7
1736813060000|2025-01-14 00:04:20|76.46|75.96|76.45|75.95|76.51|76.01|76.45|75.95|14
1736813070000|2025-01-14 00:04:30|76.46|75.96|76.41|75.91|76.46|75.96|76.41|75.91|8
1736813080000|2025-01-14 00:04:40|76.42|75.92|76.45|75.95|76.46|75.96|76.42|75.92|9
1736813090000|2025-01-14 00:04:50|76.44|75.94|76.4|75.9|76.44|75.94|76.4|75.9|8
1736813100000|2025-01-14 00:05:00|76.39|75.89|76.4|75.9|76.4|75.9|76.39|75.89|4
1736813110000|2025-01-14 00:05:10|76.41|75.91|76.39|75.89|76.44|75.94|76.38|75.88|12
1736813120000|2025-01-14 00:05:20|76.38|75.88|76.35|75.85|76.38|75.88|76.35|75.85|4
1736813130000|2025-01-14 00:05:30|76.36|75.86|76.43|75.93|76.43|75.93|76.35|75.85|13
1736813140000|2025-01-14 00:05:40|76.41|75.91|76.41|75.91|76.41|75.91|76.41|75.91|1
1736813150000|2025-01-14 00:05:50|76.42|75.92|76.41|75.91|76.43|75.93|76.41|75.91|4
1736813160000|2025-01-14 00:06:00|76.4|75.9|76.37|75.87|76.4|75.9|76.37|75.87|7
1736813170000|2025-01-14 00:06:10|76.36|75.86|76.36|75.86|76.39|75.89|76.36|75.86|5
1736813180000|2025-01-14 00:06:20|76.35|75.85|76.35|75.85|76.36|75.86|76.35|75.85|3
1736813190000|2025-01-14 00:06:30|76.36|75.86|76.36|75.86|76.37|75.87|76.35|75.85|7
1736813200000|2025-01-14 00:06:40|76.35|75.85|76.32|75.82|76.35|75.85|76.32|75.82|4
1736813210000|2025-01-14 00:06:50|76.31|75.81|76.29|75.79|76.31|75.81|76.26|75.76|6
1736813220000|2025-01-14 00:07:00|76.28|75.78|76.31|75.81|76.32|75.82|76.25|75.75|12
1736813230000|2025-01-14 00:07:10|76.27|75.77|76.29|75.79|76.29|75.79|76.26|75.76|5
1736813240000|2025-01-14 00:07:20|76.31|75.81|76.22|75.72|76.31|75.81|76.22|75.72|7
1736813250000|2025-01-14 00:07:30|76.23|75.73|76.24|75.74|76.24|75.74|76.22|75.72|4
1736813260000|2025-01-14 00:07:40|76.23|75.73|76.24|75.74|76.24|75.74|76.22|75.72|6
1736813270000|2025-01-14 00:07:50|76.23|75.73|76.2|75.7|76.24|75.74|76.2|75.7|7
1736813280000|2025-01-14 00:08:00|76.21|75.71|76.28|75.78|76.29|75.79|76.21|75.71|12
1736813290000|2025-01-14 00:08:10|76.25|75.75|76.25|75.75|76.26|75.76|76.24|75.74|5
1736813300000|2025-01-14 00:08:20|76.24|75.74|76.28|75.78|76.29|75.79|76.24|75.74|8
1736813320000|2025-01-14 00:08:40|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1736813330000|2025-01-14 00:08:50|76.29|75.79|76.29|75.79|76.29|75.79|76.29|75.79|1
1736813340000|2025-01-14 00:09:00|76.3|75.8|76.29|75.79|76.3|75.8|76.28|75.78|4
1736813370000|2025-01-14 00:09:30|76.28|75.78|76.24|75.74|76.28|75.78|76.23|75.73|8
1736813380000|2025-01-14 00:09:40|76.23|75.73|76.21|75.71|76.24|75.74|76.21|75.71|5
1736813390000|2025-01-14 00:09:50|76.23|75.73|76.24|75.74|76.25|75.75|76.23|75.73|6
1736813400000|2025-01-14 00:10:00|76.25|75.75|76.25|75.75|76.29|75.79|76.25|75.75|8
1736813410000|2025-01-14 00:10:10|76.3|75.8|76.34|75.84|76.35|75.85|76.29|75.79|8
1736813420000|2025-01-14 00:10:20|76.31|75.81|76.32|75.82|76.32|75.82|76.31|75.81|2
1736813430000|2025-01-14 00:10:30|76.34|75.84|76.3|75.8|76.34|75.84|76.3|75.8|6
1736813450000|2025-01-14 00:10:50|76.29|75.79|76.26|75.76|76.29|75.79|76.25|75.75|3
1736813460000|2025-01-14 00:11:00|76.25|75.75|76.34|75.84|76.35|75.85|76.25|75.75|7
1736813470000|2025-01-14 00:11:10|76.35|75.85|76.32|75.82|76.35|75.85|76.31|75.81|8
1736813480000|2025-01-14 00:11:20|76.31|75.81|76.32|75.82|76.32|75.82|76.31|75.81|2
1736813500000|2025-01-14 00:11:40|76.41|75.91|76.41|75.91|76.42|75.92|76.41|75.91|5
1736813510000|2025-01-14 00:11:50|76.42|75.92|76.41|75.91|76.42|75.92|76.41|75.91|2
1736813520000|2025-01-14 00:12:00|76.4|75.9|76.36|75.86|76.4|75.9|76.35|75.85|6
1736813530000|2025-01-14 00:12:10|76.35|75.85|76.35|75.85|76.36|75.86|76.34|75.84|5
1736813540000|2025-01-14 00:12:20|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1736813550000|2025-01-14 00:12:30|76.31|75.81|76.29|75.79|76.31|75.81|76.29|75.79|3
1736813560000|2025-01-14 00:12:40|76.3|75.8|76.25|75.75|76.3|75.8|76.22|75.72|7
1736813570000|2025-01-14 00:12:50|76.27|75.77|76.26|75.76|76.27|75.77|76.26|75.76|2
1736813580000|2025-01-14 00:13:00|76.25|75.75|76.3|75.8|76.3|75.8|76.25|75.75|6
1736813590000|2025-01-14 00:13:10|76.29|75.79|76.28|75.78|76.29|75.79|76.27|75.77|5
1736813600000|2025-01-14 00:13:20|76.27|75.77|76.27|75.77|76.28|75.78|76.25|75.75|7
1736813630000|2025-01-14 00:13:50|76.26|75.76|76.25|75.75|76.26|75.76|76.25|75.75|2
1736813650000|2025-01-14 00:14:10|76.24|75.74|76.23|75.73|76.24|75.74|76.23|75.73|2
1736813660000|2025-01-14 00:14:20|76.22|75.72|76.23|75.73|76.23|75.73|76.2|75.7|5
1736813670000|2025-01-14 00:14:30|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1736813680000|2025-01-14 00:14:40|76.22|75.72|76.23|75.73|76.24|75.74|76.22|75.72|3
1736813690000|2025-01-14 00:14:50|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1736813700000|2025-01-14 00:15:00|76.24|75.74|76.34|75.84|76.35|75.85|76.23|75.73|14
1736813710000|2025-01-14 00:15:10|76.35|75.85|76.35|75.85|76.38|75.88|76.35|75.85|10
1736813720000|2025-01-14 00:15:20|76.34|75.84|76.33|75.83|76.35|75.85|76.33|75.83|4
1736813740000|2025-01-14 00:15:40|76.32|75.82|76.25|75.75|76.32|75.82|76.25|75.75|6
1736813750000|2025-01-14 00:15:50|76.24|75.74|76.29|75.79|76.29|75.79|76.24|75.74|5
1736813760000|2025-01-14 00:16:00|76.31|75.81|76.33|75.83|76.33|75.83|76.31|75.81|5
1736813770000|2025-01-14 00:16:10|76.35|75.85|76.38|75.88|76.38|75.88|76.35|75.85|2
1736813780000|2025-01-14 00:16:20|76.39|75.89|76.36|75.86|76.39|75.89|76.35|75.85|10
1736813790000|2025-01-14 00:16:30|76.37|75.87|76.38|75.88|76.39|75.89|76.35|75.85|8
1736813800000|2025-01-14 00:16:40|76.39|75.89|76.39|75.89|76.43|75.93|76.38|75.88|9
1736813810000|2025-01-14 00:16:50|76.38|75.88|76.34|75.84|76.38|75.88|76.34|75.84|6
1736813830000|2025-01-14 00:17:10|76.33|75.83|76.32|75.82|76.34|75.84|76.32|75.82|6
1736813840000|2025-01-14 00:17:20|76.33|75.83|76.34|75.84|76.34|75.84|76.32|75.82|5
1736813860000|2025-01-14 00:17:40|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1736813870000|2025-01-14 00:17:50|76.34|75.84|76.33|75.83|76.34|75.84|76.33|75.83|2
1736813880000|2025-01-14 00:18:00|76.35|75.85|76.31|75.81|76.35|75.85|76.31|75.81|5
1736813890000|2025-01-14 00:18:10|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1736813900000|2025-01-14 00:18:20|76.33|75.83|76.35|75.85|76.35|75.85|76.33|75.83|5
1736813910000|2025-01-14 00:18:30|76.36|75.86|76.42|75.92|76.42|75.92|76.35|75.85|13
1736813920000|2025-01-14 00:18:40|76.43|75.93|76.52|76.02|76.52|76.02|76.41|75.91|15
1736813930000|2025-01-14 00:18:50|76.51|76.01|76.53|76.03|76.55|76.05|76.5|76|7
1736813940000|2025-01-14 00:19:00|76.52|76.02|76.55|76.05|76.55|76.05|76.52|76.02|5
1736813950000|2025-01-14 00:19:10|76.58|76.08|76.54|76.04|76.6|76.1|76.54|76.04|7
1736813960000|2025-01-14 00:19:20|76.53|76.03|76.54|76.04|76.54|76.04|76.52|76.02|4
1736813970000|2025-01-14 00:19:30|76.53|76.03|76.44|75.94|76.53|76.03|76.44|75.94|10
1736813980000|2025-01-14 00:19:40|76.43|75.93|76.45|75.95|76.46|75.96|76.43|75.93|6
1736813990000|2025-01-14 00:19:50|76.46|75.96|76.48|75.98|76.49|75.99|76.46|75.96|6
1736814000000|2025-01-14 00:20:00|76.49|75.99|76.51|76.01|76.51|76.01|76.45|75.95|12
1736814010000|2025-01-14 00:20:10|76.52|76.02|76.59|76.09|76.62|76.12|76.52|76.02|10
1736814020000|2025-01-14 00:20:20|76.58|76.08|76.62|76.12|76.62|76.12|76.58|76.08|5
1736814030000|2025-01-14 00:20:30|76.64|76.14|76.68|76.18|76.69|76.19|76.64|76.14|6
1736814040000|2025-01-14 00:20:40|76.69|76.19|76.74|76.24|76.74|76.24|76.68|76.18|8
1736814050000|2025-01-14 00:20:50|76.75|76.25|76.71|76.21|76.75|76.25|76.71|76.21|6
1736814060000|2025-01-14 00:21:00|76.69|76.19|76.71|76.21|76.72|76.22|76.68|76.18|8
1736814070000|2025-01-14 00:21:10|76.7|76.2|76.61|76.11|76.71|76.21|76.61|76.11|13
1736814080000|2025-01-14 00:21:20|76.59|76.09|76.59|76.09|76.59|76.09|76.59|76.09|1
1736814090000|2025-01-14 00:21:30|76.6|76.1|76.61|76.11|76.62|76.12|76.6|76.1|7
1736814100000|2025-01-14 00:21:40|76.62|76.12|76.69|76.19|76.69|76.19|76.61|76.11|6
1736814110000|2025-01-14 00:21:50|76.7|76.2|76.7|76.2|76.71|76.21|76.7|76.2|3
1736814120000|2025-01-14 00:22:00|76.67|76.17|76.66|76.16|76.67|76.17|76.66|76.16|2
1736814130000|2025-01-14 00:22:10|76.65|76.15|76.7|76.2|76.7|76.2|76.65|76.15|15
1736814140000|2025-01-14 00:22:20|76.69|76.19|76.75|76.25|76.75|76.25|76.69|76.19|9
1736814150000|2025-01-14 00:22:30|76.74|76.24|76.74|76.24|76.75|76.25|76.73|76.23|7
1736814160000|2025-01-14 00:22:40|76.73|76.23|76.7|76.2|76.73|76.23|76.66|76.16|12
1736814170000|2025-01-14 00:22:50|76.69|76.19|76.7|76.2|76.7|76.2|76.66|76.16|13
1736814180000|2025-01-14 00:23:00|76.69|76.19|76.75|76.25|76.75|76.25|76.69|76.19|9
1736814190000|2025-01-14 00:23:10|76.74|76.24|76.8|76.3|76.81|76.31|76.74|76.24|12
1736814200000|2025-01-14 00:23:20|76.81|76.31|76.82|76.32|76.82|76.32|76.8|76.3|4
1736814210000|2025-01-14 00:23:30|76.83|76.33|76.85|76.35|76.86|76.36|76.83|76.33|13
1736814230000|2025-01-14 00:23:50|76.84|76.34|76.82|76.32|76.84|76.34|76.82|76.32|5
1736814240000|2025-01-14 00:24:00|76.83|76.33|76.77|76.27|76.83|76.33|76.76|76.26|11
1736814250000|2025-01-14 00:24:10|76.76|76.26|76.77|76.27|76.8|76.3|76.76|76.26|13
1736814260000|2025-01-14 00:24:20|76.76|76.26|76.77|76.27|76.77|76.27|76.75|76.25|9
1736814270000|2025-01-14 00:24:30|76.76|76.26|76.74|76.24|76.76|76.26|76.74|76.24|3
1736814280000|2025-01-14 00:24:40|76.75|76.25|76.77|76.27|76.77|76.27|76.75|76.25|5
1736814290000|2025-01-14 00:24:50|76.76|76.26|76.77|76.27|76.77|76.27|76.75|76.25|4
1736814300000|2025-01-14 00:25:00|76.75|76.25|76.84|76.34|76.84|76.34|76.75|76.25|10
1736814310000|2025-01-14 00:25:10|76.83|76.33|76.86|76.36|76.86|76.36|76.82|76.32|6
1736814330000|2025-01-14 00:25:30|76.85|76.35|76.87|76.37|76.87|76.37|76.83|76.33|8
1736814340000|2025-01-14 00:25:40|76.86|76.36|76.77|76.27|76.86|76.36|76.77|76.27|9
1736814360000|2025-01-14 00:26:00|76.78|76.28|76.74|76.24|76.78|76.28|76.74|76.24|5
1736814370000|2025-01-14 00:26:10|76.75|76.25|76.72|76.22|76.75|76.25|76.72|76.22|8
1736814380000|2025-01-14 00:26:20|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736814390000|2025-01-14 00:26:30|76.74|76.24|76.71|76.21|76.74|76.24|76.71|76.21|6
1736814400000|2025-01-14 00:26:40|76.7|76.2|76.67|76.17|76.7|76.2|76.67|76.17|3
1736814410000|2025-01-14 00:26:50|76.68|76.18|76.65|76.15|76.68|76.18|76.65|76.15|4
1736814420000|2025-01-14 00:27:00|76.64|76.14|76.66|76.16|76.66|76.16|76.62|76.12|8
1736814430000|2025-01-14 00:27:10|76.67|76.17|76.68|76.18|76.7|76.2|76.66|76.16|7
1736814440000|2025-01-14 00:27:20|76.67|76.17|76.67|76.17|76.71|76.21|76.67|76.17|8
1736814450000|2025-01-14 00:27:30|76.66|76.16|76.67|76.17|76.67|76.17|76.66|76.16|2
1736814460000|2025-01-14 00:27:40|76.69|76.19|76.71|76.21|76.71|76.21|76.69|76.19|7
1736814470000|2025-01-14 00:27:50|76.69|76.19|76.72|76.22|76.72|76.22|76.68|76.18|6
1736814480000|2025-01-14 00:28:00|76.71|76.21|76.68|76.18|76.71|76.21|76.68|76.18|4
1736814490000|2025-01-14 00:28:10|76.67|76.17|76.67|76.17|76.69|76.19|76.67|76.17|4
1736814500000|2025-01-14 00:28:20|76.66|76.16|76.66|76.16|76.66|76.16|76.65|76.15|3
1736814510000|2025-01-14 00:28:30|76.65|76.15|76.63|76.13|76.65|76.15|76.63|76.13|3
1736814520000|2025-01-14 00:28:40|76.64|76.14|76.65|76.15|76.66|76.16|76.64|76.14|7
1736814530000|2025-01-14 00:28:50|76.66|76.16|76.66|76.16|76.66|76.16|76.65|76.15|3
1736814540000|2025-01-14 00:29:00|76.67|76.17|76.7|76.2|76.71|76.21|76.67|76.17|4
1736814550000|2025-01-14 00:29:10|76.71|76.21|76.68|76.18|76.71|76.21|76.68|76.18|4
1736814560000|2025-01-14 00:29:20|76.67|76.17|76.68|76.18|76.68|76.18|76.67|76.17|2
1736814590000|2025-01-14 00:29:50|76.7|76.2|76.67|76.17|76.71|76.21|76.67|76.17|6
1736814600000|2025-01-14 00:30:00|76.66|76.16|76.74|76.24|76.76|76.26|76.65|76.15|12
1736814610000|2025-01-14 00:30:10|76.75|76.25|76.7|76.2|76.75|76.25|76.7|76.2|5
1736814620000|2025-01-14 00:30:20|76.71|76.21|76.66|76.16|76.72|76.22|76.66|76.16|10
1736814630000|2025-01-14 00:30:30|76.65|76.15|76.65|76.15|76.65|76.15|76.65|76.15|1
1736814640000|2025-01-14 00:30:40|76.64|76.14|76.58|76.08|76.64|76.14|76.58|76.08|8
1736814650000|2025-01-14 00:30:50|76.6|76.1|76.6|76.1|76.6|76.1|76.59|76.09|3
1736814660000|2025-01-14 00:31:00|76.59|76.09|76.56|76.06|76.59|76.09|76.54|76.04|15
1736814670000|2025-01-14 00:31:10|76.57|76.07|76.56|76.06|76.57|76.07|76.55|76.05|6
1736814680000|2025-01-14 00:31:20|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736814690000|2025-01-14 00:31:30|76.53|76.03|76.53|76.03|76.53|76.03|76.51|76.01|6
1736814700000|2025-01-14 00:31:40|76.52|76.02|76.49|75.99|76.52|76.02|76.48|75.98|9
1736814710000|2025-01-14 00:31:50|76.48|75.98|76.48|75.98|76.49|75.99|76.47|75.97|5
1736814720000|2025-01-14 00:32:00|76.5|76|76.46|75.96|76.5|76|76.45|75.95|12
1736814730000|2025-01-14 00:32:10|76.47|75.97|76.44|75.94|76.48|75.98|76.44|75.94|8
1736814740000|2025-01-14 00:32:20|76.43|75.93|76.46|75.96|76.46|75.96|76.43|75.93|5
1736814750000|2025-01-14 00:32:30|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|4
1736814760000|2025-01-14 00:32:40|76.45|75.95|76.37|75.87|76.45|75.95|76.37|75.87|6
1736814780000|2025-01-14 00:33:00|76.38|75.88|76.41|75.91|76.42|75.92|76.38|75.88|5
1736814790000|2025-01-14 00:33:10|76.39|75.89|76.42|75.92|76.42|75.92|76.38|75.88|6
1736814800000|2025-01-14 00:33:20|76.41|75.91|76.42|75.92|76.42|75.92|76.41|75.91|2
1736814810000|2025-01-14 00:33:30|76.41|75.91|76.37|75.87|76.41|75.91|76.36|75.86|9
1736814820000|2025-01-14 00:33:40|76.42|75.92|76.43|75.93|76.46|75.96|76.42|75.92|7
1736814830000|2025-01-14 00:33:50|76.44|75.94|76.47|75.97|76.47|75.97|76.44|75.94|3
1736814840000|2025-01-14 00:34:00|76.48|75.98|76.52|76.02|76.52|76.02|76.46|75.96|9
1736814850000|2025-01-14 00:34:10|76.53|76.03|76.54|76.04|76.55|76.05|76.53|76.03|10
1736814860000|2025-01-14 00:34:20|76.53|76.03|76.48|75.98|76.54|76.04|76.48|75.98|6
1736814870000|2025-01-14 00:34:30|76.49|75.99|76.47|75.97|76.53|76.03|76.47|75.97|12
1736814880000|2025-01-14 00:34:40|76.48|75.98|76.51|76.01|76.51|76.01|76.48|75.98|2
1736814890000|2025-01-14 00:34:50|76.5|76|76.47|75.97|76.5|76|76.47|75.97|5
1736814900000|2025-01-14 00:35:00|76.48|75.98|76.46|75.96|76.5|76|76.46|75.96|6
1736814910000|2025-01-14 00:35:10|76.45|75.95|76.47|75.97|76.47|75.97|76.45|75.95|3
1736814920000|2025-01-14 00:35:20|76.48|75.98|76.54|76.04|76.55|76.05|76.48|75.98|6
1736814930000|2025-01-14 00:35:30|76.53|76.03|76.55|76.05|76.55|76.05|76.53|76.03|5
1736814940000|2025-01-14 00:35:40|76.54|76.04|76.6|76.1|76.61|76.11|76.54|76.04|7
1736814950000|2025-01-14 00:35:50|76.58|76.08|76.55|76.05|76.58|76.08|76.55|76.05|5
1736814960000|2025-01-14 00:36:00|76.56|76.06|76.57|76.07|76.58|76.08|76.56|76.06|6
1736814970000|2025-01-14 00:36:10|76.56|76.06|76.56|76.06|76.56|76.06|76.56|76.06|1
1736814980000|2025-01-14 00:36:20|76.57|76.07|76.6|76.1|76.6|76.1|76.57|76.07|3
1736814990000|2025-01-14 00:36:30|76.59|76.09|76.57|76.07|76.59|76.09|76.57|76.07|3
1736815000000|2025-01-14 00:36:40|76.58|76.08|76.57|76.07|76.58|76.08|76.57|76.07|2
1736815010000|2025-01-14 00:36:50|76.56|76.06|76.53|76.03|76.56|76.06|76.53|76.03|4
1736815020000|2025-01-14 00:37:00|76.49|75.99|76.45|75.95|76.49|75.99|76.45|75.95|4
1736815040000|2025-01-14 00:37:20|76.44|75.94|76.46|75.96|76.46|75.96|76.43|75.93|5
1736815050000|2025-01-14 00:37:30|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1736815060000|2025-01-14 00:37:40|76.46|75.96|76.46|75.96|76.46|75.96|76.45|75.95|3
1736815070000|2025-01-14 00:37:50|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1736815080000|2025-01-14 00:38:00|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|2
1736815090000|2025-01-14 00:38:10|76.47|75.97|76.47|75.97|76.48|75.98|76.47|75.97|7
1736815120000|2025-01-14 00:38:40|76.46|75.96|76.45|75.95|76.47|75.97|76.45|75.95|4
1736815130000|2025-01-14 00:38:50|76.44|75.94|76.37|75.87|76.44|75.94|76.37|75.87|6
1736815140000|2025-01-14 00:39:00|76.38|75.88|76.39|75.89|76.39|75.89|76.37|75.87|6
1736815150000|2025-01-14 00:39:10|76.38|75.88|76.39|75.89|76.4|75.9|76.38|75.88|4
1736815160000|2025-01-14 00:39:20|76.4|75.9|76.41|75.91|76.41|75.91|76.4|75.9|2
1736815170000|2025-01-14 00:39:30|76.39|75.89|76.4|75.9|76.4|75.9|76.39|75.89|2
1736815180000|2025-01-14 00:39:40|76.41|75.91|76.43|75.93|76.43|75.93|76.41|75.91|3
1736815190000|2025-01-14 00:39:50|76.44|75.94|76.43|75.93|76.46|75.96|76.43|75.93|7
1736815200000|2025-01-14 00:40:00|76.44|75.94|76.47|75.97|76.47|75.97|76.44|75.94|4
1736815210000|2025-01-14 00:40:10|76.48|75.98|76.51|76.01|76.51|76.01|76.47|75.97|5
1736815220000|2025-01-14 00:40:20|76.5|76|76.52|76.02|76.55|76.05|76.49|75.99|8
1736815230000|2025-01-14 00:40:30|76.53|76.03|76.61|76.11|76.61|76.11|76.53|76.03|7
1736815240000|2025-01-14 00:40:40|76.62|76.12|76.65|76.15|76.65|76.15|76.62|76.12|8
1736815250000|2025-01-14 00:40:50|76.64|76.14|76.61|76.11|76.64|76.14|76.61|76.11|4
1736815260000|2025-01-14 00:41:00|76.6|76.1|76.56|76.06|76.61|76.11|76.56|76.06|8
1736815270000|2025-01-14 00:41:10|76.57|76.07|76.58|76.08|76.59|76.09|76.57|76.07|4
1736815280000|2025-01-14 00:41:20|76.57|76.07|76.57|76.07|76.57|76.07|76.56|76.06|3
1736815290000|2025-01-14 00:41:30|76.58|76.08|76.57|76.07|76.58|76.08|76.57|76.07|2
1736815300000|2025-01-14 00:41:40|76.58|76.08|76.61|76.11|76.61|76.11|76.57|76.07|6
1736815320000|2025-01-14 00:42:00|76.62|76.12|76.6|76.1|76.62|76.12|76.6|76.1|3
1736815330000|2025-01-14 00:42:10|76.63|76.13|76.64|76.14|76.64|76.14|76.63|76.13|4
1736815340000|2025-01-14 00:42:20|76.63|76.13|76.56|76.06|76.63|76.13|76.56|76.06|7
1736815350000|2025-01-14 00:42:30|76.57|76.07|76.55|76.05|76.57|76.07|76.55|76.05|3
1736815360000|2025-01-14 00:42:40|76.54|76.04|76.55|76.05|76.55|76.05|76.53|76.03|5
1736815370000|2025-01-14 00:42:50|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|5
1736815380000|2025-01-14 00:43:00|76.51|76.01|76.47|75.97|76.51|76.01|76.45|75.95|6
1736815390000|2025-01-14 00:43:10|76.46|75.96|76.46|75.96|76.46|75.96|76.45|75.95|3
1736815400000|2025-01-14 00:43:20|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1736815420000|2025-01-14 00:43:40|76.47|75.97|76.48|75.98|76.48|75.98|76.47|75.97|2
1736815430000|2025-01-14 00:43:50|76.47|75.97|76.47|75.97|76.48|75.98|76.47|75.97|3
1736815440000|2025-01-14 00:44:00|76.49|75.99|76.47|75.97|76.5|76|76.47|75.97|7
1736815450000|2025-01-14 00:44:10|76.48|75.98|76.47|75.97|76.48|75.98|76.47|75.97|4
1736815460000|2025-01-14 00:44:20|76.46|75.96|76.38|75.88|76.46|75.96|76.36|75.86|15
1736815470000|2025-01-14 00:44:30|76.37|75.87|76.36|75.86|76.38|75.88|76.36|75.86|4
1736815480000|2025-01-14 00:44:40|76.37|75.87|76.37|75.87|76.37|75.87|76.36|75.86|3
1736815490000|2025-01-14 00:44:50|76.36|75.86|76.38|75.88|76.38|75.88|76.36|75.86|3
1736815500000|2025-01-14 00:45:00|76.39|75.89|76.38|75.88|76.42|75.92|76.38|75.88|5
1736815510000|2025-01-14 00:45:10|76.39|75.89|76.37|75.87|76.39|75.89|76.37|75.87|5
1736815520000|2025-01-14 00:45:20|76.38|75.88|76.34|75.84|76.38|75.88|76.34|75.84|5
1736815530000|2025-01-14 00:45:30|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1736815540000|2025-01-14 00:45:40|76.34|75.84|76.39|75.89|76.39|75.89|76.34|75.84|5
1736815550000|2025-01-14 00:45:50|76.38|75.88|76.41|75.91|76.42|75.92|76.38|75.88|6
1736815560000|2025-01-14 00:46:00|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1736815570000|2025-01-14 00:46:10|76.42|75.92|76.45|75.95|76.45|75.95|76.42|75.92|6
1736815580000|2025-01-14 00:46:20|76.47|75.97|76.43|75.93|76.47|75.97|76.43|75.93|5
1736815590000|2025-01-14 00:46:30|76.42|75.92|76.43|75.93|76.43|75.93|76.41|75.91|5
1736815600000|2025-01-14 00:46:40|76.44|75.94|76.44|75.94|76.45|75.95|76.44|75.94|7
1736815610000|2025-01-14 00:46:50|76.43|75.93|76.46|75.96|76.46|75.96|76.42|75.92|5
1736815620000|2025-01-14 00:47:00|76.45|75.95|76.44|75.94|76.45|75.95|76.44|75.94|2
1736815630000|2025-01-14 00:47:10|76.43|75.93|76.46|75.96|76.47|75.97|76.43|75.93|11
1736815640000|2025-01-14 00:47:20|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1736815650000|2025-01-14 00:47:30|76.46|75.96|76.47|75.97|76.47|75.97|76.46|75.96|2
1736815660000|2025-01-14 00:47:40|76.46|75.96|76.39|75.89|76.47|75.97|76.39|75.89|12
1736815670000|2025-01-14 00:47:50|76.38|75.88|76.38|75.88|76.38|75.88|76.38|75.88|1
1736815680000|2025-01-14 00:48:00|76.41|75.91|76.42|75.92|76.43|75.93|76.39|75.89|10
1736815690000|2025-01-14 00:48:10|76.43|75.93|76.44|75.94|76.44|75.94|76.42|75.92|6
1736815700000|2025-01-14 00:48:20|76.43|75.93|76.47|75.97|76.47|75.97|76.43|75.93|6
1736815710000|2025-01-14 00:48:30|76.46|75.96|76.45|75.95|76.47|75.97|76.44|75.94|10
1736815720000|2025-01-14 00:48:40|76.44|75.94|76.37|75.87|76.44|75.94|76.37|75.87|8
1736815730000|2025-01-14 00:48:50|76.38|75.88|76.38|75.88|76.38|75.88|76.36|75.86|6
1736815740000|2025-01-14 00:49:00|76.37|75.87|76.38|75.88|76.38|75.88|76.37|75.87|2
1736815750000|2025-01-14 00:49:10|76.37|75.87|76.38|75.88|76.38|75.88|76.37|75.87|4
1736815760000|2025-01-14 00:49:20|76.39|75.89|76.43|75.93|76.44|75.94|76.39|75.89|8
1736815770000|2025-01-14 00:49:30|76.42|75.92|76.37|75.87|76.42|75.92|76.37|75.87|6
1736815780000|2025-01-14 00:49:40|76.36|75.86|76.37|75.87|76.38|75.88|76.36|75.86|4
1736815790000|2025-01-14 00:49:50|76.36|75.86|76.37|75.87|76.37|75.87|76.36|75.86|2
1736815800000|2025-01-14 00:50:00|76.38|75.88|76.37|75.87|76.38|75.88|76.37|75.87|6
1736815810000|2025-01-14 00:50:10|76.38|75.88|76.45|75.95|76.45|75.95|76.38|75.88|9
1736815820000|2025-01-14 00:50:20|76.44|75.94|76.45|75.95|76.45|75.95|76.44|75.94|2
1736815830000|2025-01-14 00:50:30|76.47|75.97|76.52|76.02|76.52|76.02|76.46|75.96|9
1736815840000|2025-01-14 00:50:40|76.51|76.01|76.56|76.06|76.56|76.06|76.51|76.01|8
1736815850000|2025-01-14 00:50:50|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|6
1736815860000|2025-01-14 00:51:00|76.57|76.07|76.56|76.06|76.57|76.07|76.55|76.05|8
1736815870000|2025-01-14 00:51:10|76.57|76.07|76.61|76.11|76.61|76.11|76.56|76.06|7
1736815920000|2025-01-14 00:52:00|76.6|76.1|76.62|76.12|76.62|76.12|76.57|76.07|6
1736815930000|2025-01-14 00:52:10|76.61|76.11|76.58|76.08|76.64|76.14|76.58|76.08|10
1736815940000|2025-01-14 00:52:20|76.59|76.09|76.58|76.08|76.59|76.09|76.58|76.08|2
1736815950000|2025-01-14 00:52:30|76.59|76.09|76.58|76.08|76.6|76.1|76.58|76.08|3
1736815960000|2025-01-14 00:52:40|76.56|76.06|76.55|76.05|76.56|76.06|76.54|76.04|8
1736815970000|2025-01-14 00:52:50|76.54|76.04|76.55|76.05|76.55|76.05|76.54|76.04|2
1736815980000|2025-01-14 00:53:00|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|5
1736815990000|2025-01-14 00:53:10|76.51|76.01|76.52|76.02|76.52|76.02|76.51|76.01|2
1736816000000|2025-01-14 00:53:20|76.53|76.03|76.53|76.03|76.54|76.04|76.52|76.02|7
1736816010000|2025-01-14 00:53:30|76.54|76.04|76.56|76.06|76.57|76.07|76.54|76.04|4
1736816020000|2025-01-14 00:53:40|76.55|76.05|76.54|76.04|76.56|76.06|76.54|76.04|6
1736816030000|2025-01-14 00:53:50|76.53|76.03|76.53|76.03|76.53|76.03|76.53|76.03|1
1736816040000|2025-01-14 00:54:00|76.54|76.04|76.54|76.04|76.55|76.05|76.54|76.04|3
1736816050000|2025-01-14 00:54:10|76.55|76.05|76.57|76.07|76.57|76.07|76.54|76.04|5
1736816060000|2025-01-14 00:54:20|76.56|76.06|76.57|76.07|76.57|76.07|76.56|76.06|2
1736816070000|2025-01-14 00:54:30|76.56|76.06|76.57|76.07|76.57|76.07|76.56|76.06|4
1736816080000|2025-01-14 00:54:40|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1736816090000|2025-01-14 00:54:50|76.61|76.11|76.61|76.11|76.62|76.12|76.6|76.1|5
1736816110000|2025-01-14 00:55:10|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1736816130000|2025-01-14 00:55:30|76.57|76.07|76.54|76.04|76.57|76.07|76.54|76.04|4
1736816140000|2025-01-14 00:55:40|76.55|76.05|76.55|76.05|76.56|76.06|76.55|76.05|3
1736816150000|2025-01-14 00:55:50|76.54|76.04|76.53|76.03|76.54|76.04|76.53|76.03|2
1736816160000|2025-01-14 00:56:00|76.52|76.02|76.52|76.02|76.52|76.02|76.47|75.97|9
1736816170000|2025-01-14 00:56:10|76.51|76.01|76.51|76.01|76.52|76.02|76.51|76.01|3
1736816180000|2025-01-14 00:56:20|76.5|76|76.43|75.93|76.5|76|76.43|75.93|7
1736816200000|2025-01-14 00:56:40|76.42|75.92|76.43|75.93|76.44|75.94|76.42|75.92|6
1736816220000|2025-01-14 00:57:00|76.42|75.92|76.43|75.93|76.44|75.94|76.42|75.92|6
1736816240000|2025-01-14 00:57:20|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1736816250000|2025-01-14 00:57:30|76.42|75.92|76.36|75.86|76.42|75.92|76.36|75.86|6
1736816270000|2025-01-14 00:57:50|76.38|75.88|76.37|75.87|76.4|75.9|76.37|75.87|6
1736816280000|2025-01-14 00:58:00|76.38|75.88|76.39|75.89|76.39|75.89|76.38|75.88|2
1736816290000|2025-01-14 00:58:10|76.38|75.88|76.38|75.88|76.39|75.89|76.37|75.87|5
1736816300000|2025-01-14 00:58:20|76.37|75.87|76.38|75.88|76.39|75.89|76.37|75.87|4
1736816310000|2025-01-14 00:58:30|76.39|75.89|76.39|75.89|76.4|75.9|76.39|75.89|3
1736816320000|2025-01-14 00:58:40|76.4|75.9|76.42|75.92|76.43|75.93|76.4|75.9|5
1736816330000|2025-01-14 00:58:50|76.43|75.93|76.42|75.92|76.43|75.93|76.42|75.92|2
1736816340000|2025-01-14 00:59:00|76.43|75.93|76.41|75.91|76.43|75.93|76.41|75.91|7
1736816350000|2025-01-14 00:59:10|76.42|75.92|76.41|75.91|76.42|75.92|76.41|75.91|2
1736816360000|2025-01-14 00:59:20|76.4|75.9|76.35|75.85|76.4|75.9|76.35|75.85|6
1736816370000|2025-01-14 00:59:30|76.36|75.86|76.39|75.89|76.39|75.89|76.36|75.86|2
1736816400000|2025-01-14 01:00:00|76.41|75.91|76.5|76|76.51|76.01|76.41|75.91|11
1736816410000|2025-01-14 01:00:10|76.51|76.01|76.5|76|76.51|76.01|76.5|76|2
1736816420000|2025-01-14 01:00:20|76.51|76.01|76.54|76.04|76.55|76.05|76.51|76.01|4
1736816430000|2025-01-14 01:00:30|76.53|76.03|76.55|76.05|76.55|76.05|76.51|76.01|7
1736816440000|2025-01-14 01:00:40|76.56|76.06|76.59|76.09|76.59|76.09|76.56|76.06|3
1736816450000|2025-01-14 01:00:50|76.58|76.08|76.58|76.08|76.6|76.1|76.56|76.06|9
1736816460000|2025-01-14 01:01:00|76.59|76.09|76.65|76.15|76.65|76.15|76.59|76.09|8
1736816470000|2025-01-14 01:01:10|76.64|76.14|76.62|76.12|76.65|76.15|76.61|76.11|7
1736816480000|2025-01-14 01:01:20|76.63|76.13|76.68|76.18|76.7|76.2|76.63|76.13|9
1736816490000|2025-01-14 01:01:30|76.69|76.19|76.69|76.19|76.69|76.19|76.69|76.19|1
1736816500000|2025-01-14 01:01:40|76.72|76.22|76.72|76.22|76.72|76.22|76.72|76.22|1
1736816510000|2025-01-14 01:01:50|76.71|76.21|76.64|76.14|76.71|76.21|76.64|76.14|9
1736816520000|2025-01-14 01:02:00|76.65|76.15|76.71|76.21|76.71|76.21|76.64|76.14|10
1736816530000|2025-01-14 01:02:10|76.72|76.22|76.72|76.22|76.72|76.22|76.72|76.22|1
1736816550000|2025-01-14 01:02:30|76.74|76.24|76.75|76.25|76.75|76.25|76.74|76.24|2
1736816560000|2025-01-14 01:02:40|76.72|76.22|76.73|76.23|76.73|76.23|76.72|76.22|2
1736816570000|2025-01-14 01:02:50|76.74|76.24|76.75|76.25|76.76|76.26|76.74|76.24|6
1736816580000|2025-01-14 01:03:00|76.76|76.26|76.79|76.29|76.8|76.3|76.75|76.25|5
1736816590000|2025-01-14 01:03:10|76.8|76.3|76.82|76.32|76.82|76.32|76.79|76.29|4
1736816600000|2025-01-14 01:03:20|76.81|76.31|76.76|76.26|76.81|76.31|76.75|76.25|7
1736816610000|2025-01-14 01:03:30|76.8|76.3|76.86|76.36|76.86|76.36|76.8|76.3|7
1736816620000|2025-01-14 01:03:40|76.85|76.35|76.85|76.35|76.86|76.36|76.85|76.35|3
1736816630000|2025-01-14 01:03:50|76.86|76.36|76.85|76.35|76.87|76.37|76.85|76.35|4
1736816640000|2025-01-14 01:04:00|76.86|76.36|76.91|76.41|76.92|76.42|76.86|76.36|8
1736816650000|2025-01-14 01:04:10|76.88|76.38|76.76|76.26|76.88|76.38|76.75|76.25|13
1736816660000|2025-01-14 01:04:20|76.75|76.25|76.76|76.26|76.79|76.29|76.75|76.25|15
1736816670000|2025-01-14 01:04:30|76.78|76.28|76.73|76.23|76.78|76.28|76.73|76.23|7
1736816680000|2025-01-14 01:04:40|76.74|76.24|76.76|76.26|76.77|76.27|76.74|76.24|5
1736816690000|2025-01-14 01:04:50|76.79|76.29|76.79|76.29|76.79|76.29|76.79|76.29|1
1736816700000|2025-01-14 01:05:00|76.78|76.28|76.77|76.27|76.79|76.29|76.76|76.26|9
1736816710000|2025-01-14 01:05:10|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|4
1736816720000|2025-01-14 01:05:20|76.83|76.33|76.84|76.34|76.84|76.34|76.83|76.33|2
1736816730000|2025-01-14 01:05:30|76.83|76.33|76.81|76.31|76.83|76.33|76.8|76.3|6
1736816740000|2025-01-14 01:05:40|76.8|76.3|76.76|76.26|76.8|76.3|76.76|76.26|5
1736816750000|2025-01-14 01:05:50|76.77|76.27|76.75|76.25|76.82|76.32|76.75|76.25|10
1736816760000|2025-01-14 01:06:00|76.74|76.24|76.75|76.25|76.76|76.26|76.74|76.24|12
1736816770000|2025-01-14 01:06:10|76.76|76.26|76.79|76.29|76.79|76.29|76.75|76.25|5
1736816780000|2025-01-14 01:06:20|76.81|76.31|76.81|76.31|76.83|76.33|76.81|76.31|5
1736816790000|2025-01-14 01:06:30|76.8|76.3|76.74|76.24|76.8|76.3|76.74|76.24|5
1736816800000|2025-01-14 01:06:40|76.73|76.23|76.75|76.25|76.75|76.25|76.73|76.23|3
1736816810000|2025-01-14 01:06:50|76.74|76.24|76.79|76.29|76.79|76.29|76.74|76.24|8
1736816820000|2025-01-14 01:07:00|76.8|76.3|76.84|76.34|76.84|76.34|76.79|76.29|8
1736816830000|2025-01-14 01:07:10|76.83|76.33|76.85|76.35|76.85|76.35|76.83|76.33|5
1736816840000|2025-01-14 01:07:20|76.84|76.34|76.95|76.45|76.96|76.46|76.84|76.34|14
1736816850000|2025-01-14 01:07:30|76.94|76.44|76.95|76.45|76.96|76.46|76.93|76.43|7
1736816860000|2025-01-14 01:07:40|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|5
1736816870000|2025-01-14 01:07:50|76.95|76.45|76.95|76.45|76.96|76.46|76.94|76.44|5
1736816880000|2025-01-14 01:08:00|76.96|76.46|77.01|76.51|77.02|76.52|76.96|76.46|9
1736816890000|2025-01-14 01:08:10|77|76.5|77.01|76.51|77.01|76.51|76.99|76.49|8
1736816900000|2025-01-14 01:08:20|77|76.5|77|76.5|77.01|76.51|77|76.5|3
1736816910000|2025-01-14 01:08:30|76.97|76.47|77.03|76.53|77.04|76.54|76.96|76.46|8
1736816920000|2025-01-14 01:08:40|77.04|76.54|77.07|76.57|77.1|76.6|77.04|76.54|8
1736816930000|2025-01-14 01:08:50|77.06|76.56|77.01|76.51|77.06|76.56|77.01|76.51|11
1736816940000|2025-01-14 01:09:00|77.02|76.52|76.96|76.46|77.02|76.52|76.96|76.46|5
1736816950000|2025-01-14 01:09:10|76.97|76.47|76.95|76.45|76.97|76.47|76.95|76.45|3
1736816960000|2025-01-14 01:09:20|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|2
1736816970000|2025-01-14 01:09:30|76.94|76.44|76.97|76.47|76.99|76.49|76.94|76.44|7
1736816980000|2025-01-14 01:09:40|77|76.5|77.02|76.52|77.03|76.53|76.99|76.49|11
1736816990000|2025-01-14 01:09:50|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|2
1736817000000|2025-01-14 01:10:00|77.03|76.53|77.09|76.59|77.09|76.59|77.03|76.53|8
1736817010000|2025-01-14 01:10:10|77.08|76.58|77.03|76.53|77.08|76.58|77.03|76.53|5
1736817020000|2025-01-14 01:10:20|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|3
1736817030000|2025-01-14 01:10:30|77.03|76.53|77.03|76.53|77.04|76.54|77.03|76.53|5
1736817040000|2025-01-14 01:10:40|77.04|76.54|77.03|76.53|77.05|76.55|77.02|76.52|6
1736817060000|2025-01-14 01:11:00|77.04|76.54|77.04|76.54|77.05|76.55|77.03|76.53|7
1736817070000|2025-01-14 01:11:10|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|3
1736817080000|2025-01-14 01:11:20|77.02|76.52|77.03|76.53|77.03|76.53|77.01|76.51|4
1736817090000|2025-01-14 01:11:30|77.04|76.54|77.02|76.52|77.05|76.55|77.02|76.52|5
1736817100000|2025-01-14 01:11:40|77.01|76.51|76.95|76.45|77.01|76.51|76.95|76.45|7
1736817110000|2025-01-14 01:11:50|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736817120000|2025-01-14 01:12:00|76.96|76.46|77.03|76.53|77.03|76.53|76.96|76.46|12
1736817130000|2025-01-14 01:12:10|77.04|76.54|77.03|76.53|77.04|76.54|77.02|76.52|6
1736817140000|2025-01-14 01:12:20|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736817150000|2025-01-14 01:12:30|77.05|76.55|77.05|76.55|77.05|76.55|77.03|76.53|8
1736817160000|2025-01-14 01:12:40|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736817170000|2025-01-14 01:12:50|77.07|76.57|77.09|76.59|77.09|76.59|77.07|76.57|3
1736817180000|2025-01-14 01:13:00|77.08|76.58|77.04|76.54|77.08|76.58|77.04|76.54|6
1736817200000|2025-01-14 01:13:20|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736817210000|2025-01-14 01:13:30|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736817220000|2025-01-14 01:13:40|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|6
1736817240000|2025-01-14 01:14:00|77.08|76.58|77.09|76.59|77.1|76.6|77.07|76.57|5
1736817250000|2025-01-14 01:14:10|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|8
1736817270000|2025-01-14 01:14:30|77.14|76.64|77.17|76.67|77.17|76.67|77.14|76.64|6
1736817280000|2025-01-14 01:14:40|77.18|76.68|77.2|76.7|77.2|76.7|77.18|76.68|3
1736817290000|2025-01-14 01:14:50|77.19|76.69|77.18|76.68|77.19|76.69|77.16|76.66|10
1736817300000|2025-01-14 01:15:00|77.17|76.67|77.15|76.65|77.2|76.7|77.15|76.65|10
1736817320000|2025-01-14 01:15:20|77.16|76.66|77.18|76.68|77.19|76.69|77.16|76.66|3
1736817330000|2025-01-14 01:15:30|77.19|76.69|77.17|76.67|77.2|76.7|77.17|76.67|5
1736817340000|2025-01-14 01:15:40|77.16|76.66|77.17|76.67|77.2|76.7|77.16|76.66|6
1736817350000|2025-01-14 01:15:50|77.16|76.66|77.13|76.63|77.16|76.66|77.13|76.63|3
1736817360000|2025-01-14 01:16:00|77.15|76.65|77.06|76.56|77.15|76.65|77.06|76.56|9
1736817370000|2025-01-14 01:16:10|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|3
1736817380000|2025-01-14 01:16:20|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736817390000|2025-01-14 01:16:30|77.05|76.55|77.04|76.54|77.05|76.55|77.02|76.52|5
1736817400000|2025-01-14 01:16:40|77.03|76.53|76.99|76.49|77.03|76.53|76.98|76.48|7
1736817410000|2025-01-14 01:16:50|76.98|76.48|76.95|76.45|76.98|76.48|76.95|76.45|4
1736817420000|2025-01-14 01:17:00|76.94|76.44|76.93|76.43|76.95|76.45|76.93|76.43|4
1736817430000|2025-01-14 01:17:10|76.92|76.42|76.88|76.38|76.92|76.42|76.87|76.37|6
1736817440000|2025-01-14 01:17:20|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|4
1736817450000|2025-01-14 01:17:30|76.87|76.37|76.92|76.42|76.92|76.42|76.87|76.37|7
1736817460000|2025-01-14 01:17:40|76.93|76.43|76.97|76.47|76.97|76.47|76.93|76.43|4
1736817470000|2025-01-14 01:17:50|76.96|76.46|76.92|76.42|76.96|76.46|76.91|76.41|7
1736817480000|2025-01-14 01:18:00|76.93|76.43|76.94|76.44|76.97|76.47|76.93|76.43|7
1736817490000|2025-01-14 01:18:10|76.93|76.43|76.93|76.43|76.94|76.44|76.92|76.42|4
1736817500000|2025-01-14 01:18:20|76.92|76.42|76.89|76.39|76.92|76.42|76.89|76.39|6
1736817510000|2025-01-14 01:18:30|76.88|76.38|76.87|76.37|76.89|76.39|76.86|76.36|10
1736817540000|2025-01-14 01:19:00|76.89|76.39|76.93|76.43|76.93|76.43|76.89|76.39|5
1736817550000|2025-01-14 01:19:10|76.92|76.42|76.88|76.38|76.92|76.42|76.87|76.37|9
1736817560000|2025-01-14 01:19:20|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|8
1736817570000|2025-01-14 01:19:30|76.89|76.39|76.89|76.39|76.91|76.41|76.87|76.37|12
1736817580000|2025-01-14 01:19:40|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|7
1736817600000|2025-01-14 01:20:00|76.86|76.36|76.9|76.4|76.9|76.4|76.85|76.35|7
1736817610000|2025-01-14 01:20:10|76.89|76.39|76.87|76.37|76.89|76.39|76.87|76.37|3
1736817620000|2025-01-14 01:20:20|76.86|76.36|76.84|76.34|76.87|76.37|76.84|76.34|5
1736817630000|2025-01-14 01:20:30|76.86|76.36|76.85|76.35|76.86|76.36|76.85|76.35|2
1736817640000|2025-01-14 01:20:40|76.86|76.36|76.9|76.4|76.9|76.4|76.85|76.35|9
1736817650000|2025-01-14 01:20:50|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|4
1736817660000|2025-01-14 01:21:00|76.91|76.41|76.97|76.47|76.97|76.47|76.91|76.41|6
1736817670000|2025-01-14 01:21:10|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|2
1736817680000|2025-01-14 01:21:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736817690000|2025-01-14 01:21:30|76.92|76.42|76.88|76.38|76.92|76.42|76.87|76.37|4
1736817700000|2025-01-14 01:21:40|76.87|76.37|76.9|76.4|76.91|76.41|76.87|76.37|6
1736817720000|2025-01-14 01:22:00|76.91|76.41|76.92|76.42|76.94|76.44|76.91|76.41|6
1736817730000|2025-01-14 01:22:10|76.91|76.41|76.88|76.38|76.91|76.41|76.87|76.37|5
1736817740000|2025-01-14 01:22:20|76.89|76.39|76.89|76.39|76.91|76.41|76.89|76.39|5
1736817750000|2025-01-14 01:22:30|76.88|76.38|76.91|76.41|76.91|76.41|76.88|76.38|4
1736817760000|2025-01-14 01:22:40|76.9|76.4|76.88|76.38|76.9|76.4|76.88|76.38|4
1736817770000|2025-01-14 01:22:50|76.89|76.39|76.97|76.47|76.97|76.47|76.88|76.38|12
1736817780000|2025-01-14 01:23:00|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|4
1736817790000|2025-01-14 01:23:10|76.94|76.44|76.92|76.42|76.94|76.44|76.92|76.42|3
1736817800000|2025-01-14 01:23:20|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|4
1736817830000|2025-01-14 01:23:50|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|6
1736817850000|2025-01-14 01:24:10|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736817860000|2025-01-14 01:24:20|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736817870000|2025-01-14 01:24:30|76.87|76.37|76.88|76.38|76.91|76.41|76.87|76.37|6
1736817880000|2025-01-14 01:24:40|76.89|76.39|76.94|76.44|76.97|76.47|76.89|76.39|12
1736817900000|2025-01-14 01:25:00|76.95|76.45|77|76.5|77.01|76.51|76.95|76.45|9
1736817910000|2025-01-14 01:25:10|77.01|76.51|76.98|76.48|77.01|76.51|76.97|76.47|5
1736817920000|2025-01-14 01:25:20|77|76.5|76.99|76.49|77.02|76.52|76.98|76.48|6
1736817930000|2025-01-14 01:25:30|76.98|76.48|77.01|76.51|77.01|76.51|76.98|76.48|6
1736817940000|2025-01-14 01:25:40|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|4
1736817960000|2025-01-14 01:26:00|77|76.5|76.97|76.47|77|76.5|76.97|76.47|3
1736817970000|2025-01-14 01:26:10|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1736817980000|2025-01-14 01:26:20|76.97|76.47|76.97|76.47|76.97|76.47|76.95|76.45|4
1736817990000|2025-01-14 01:26:30|76.98|76.48|76.95|76.45|77|76.5|76.95|76.45|7
1736818020000|2025-01-14 01:27:00|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|7
1736818030000|2025-01-14 01:27:10|76.93|76.43|76.91|76.41|76.93|76.43|76.89|76.39|8
1736818040000|2025-01-14 01:27:20|76.9|76.4|76.94|76.44|76.94|76.44|76.9|76.4|4
1736818060000|2025-01-14 01:27:40|76.93|76.43|76.96|76.46|76.96|76.46|76.93|76.43|4
1736818070000|2025-01-14 01:27:50|76.97|76.47|76.95|76.45|76.97|76.47|76.95|76.45|8
1736818080000|2025-01-14 01:28:00|76.96|76.46|77|76.5|77|76.5|76.96|76.46|5
1736818090000|2025-01-14 01:28:10|77.01|76.51|77.05|76.55|77.06|76.56|77.01|76.51|6
1736818100000|2025-01-14 01:28:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736818110000|2025-01-14 01:28:30|77.06|76.56|77.11|76.61|77.11|76.61|77.06|76.56|3
1736818120000|2025-01-14 01:28:40|77.08|76.58|77.08|76.58|77.08|76.58|77.05|76.55|6
1736818130000|2025-01-14 01:28:50|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|4
1736818140000|2025-01-14 01:29:00|77.1|76.6|77.06|76.56|77.1|76.6|77.06|76.56|5
1736818150000|2025-01-14 01:29:10|77.05|76.55|77.01|76.51|77.05|76.55|77.01|76.51|5
1736818160000|2025-01-14 01:29:20|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|2
1736818170000|2025-01-14 01:29:30|77.04|76.54|77.04|76.54|77.04|76.54|77.03|76.53|3
1736818180000|2025-01-14 01:29:40|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736818190000|2025-01-14 01:29:50|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1736818200000|2025-01-14 01:30:00|77.03|76.53|76.95|76.45|77.03|76.53|76.94|76.44|9
1736818210000|2025-01-14 01:30:10|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|3
1736818220000|2025-01-14 01:30:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736818230000|2025-01-14 01:30:30|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736818240000|2025-01-14 01:30:40|76.96|76.46|77.01|76.51|77.01|76.51|76.96|76.46|7
1736818250000|2025-01-14 01:30:50|77|76.5|77|76.5|77|76.5|76.97|76.47|4
1736818260000|2025-01-14 01:31:00|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|3
1736818270000|2025-01-14 01:31:10|77.03|76.53|77.03|76.53|77.04|76.54|77.01|76.51|6
1736818280000|2025-01-14 01:31:20|77.04|76.54|77|76.5|77.04|76.54|76.99|76.49|9
1736818290000|2025-01-14 01:31:30|76.99|76.49|76.97|76.47|76.99|76.49|76.96|76.46|3
1736818300000|2025-01-14 01:31:40|76.96|76.46|76.97|76.47|77|76.5|76.96|76.46|8
1736818310000|2025-01-14 01:31:50|76.96|76.46|76.96|76.46|76.97|76.47|76.96|76.46|5
1736818320000|2025-01-14 01:32:00|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736818330000|2025-01-14 01:32:10|77.02|76.52|77|76.5|77.02|76.52|76.99|76.49|9
1736818340000|2025-01-14 01:32:20|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|7
1736818350000|2025-01-14 01:32:30|76.98|76.48|76.96|76.46|76.98|76.48|76.96|76.46|3
1736818360000|2025-01-14 01:32:40|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|3
1736818370000|2025-01-14 01:32:50|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736818380000|2025-01-14 01:33:00|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736818400000|2025-01-14 01:33:20|76.93|76.43|76.9|76.4|76.93|76.43|76.9|76.4|5
1736818410000|2025-01-14 01:33:30|76.91|76.41|76.85|76.35|76.91|76.41|76.85|76.35|4
1736818420000|2025-01-14 01:33:40|76.84|76.34|76.85|76.35|76.85|76.35|76.84|76.34|8
1736818430000|2025-01-14 01:33:50|76.86|76.36|76.86|76.36|76.86|76.36|76.85|76.35|3
1736818440000|2025-01-14 01:34:00|76.87|76.37|76.87|76.37|76.9|76.4|76.87|76.37|8
1736818450000|2025-01-14 01:34:10|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736818460000|2025-01-14 01:34:20|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|3
1736818470000|2025-01-14 01:34:30|76.84|76.34|76.83|76.33|76.86|76.36|76.82|76.32|9
1736818490000|2025-01-14 01:34:50|76.84|76.34|76.9|76.4|76.9|76.4|76.84|76.34|5
1736818500000|2025-01-14 01:35:00|76.89|76.39|76.88|76.38|76.9|76.4|76.88|76.38|6
1736818510000|2025-01-14 01:35:10|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|3
1736818520000|2025-01-14 01:35:20|76.86|76.36|76.88|76.38|76.88|76.38|76.86|76.36|3
1736818530000|2025-01-14 01:35:30|76.89|76.39|76.9|76.4|76.9|76.4|76.88|76.38|6
1736818540000|2025-01-14 01:35:40|76.89|76.39|76.91|76.41|76.93|76.43|76.89|76.39|7
1736818550000|2025-01-14 01:35:50|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|12
1736818560000|2025-01-14 01:36:00|76.89|76.39|76.86|76.36|76.9|76.4|76.86|76.36|7
1736818590000|2025-01-14 01:36:30|76.87|76.37|76.84|76.34|76.87|76.37|76.84|76.34|6
1736818600000|2025-01-14 01:36:40|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1736818610000|2025-01-14 01:36:50|76.84|76.34|76.82|76.32|76.84|76.34|76.81|76.31|7
1736818620000|2025-01-14 01:37:00|76.83|76.33|76.85|76.35|76.86|76.36|76.83|76.33|5
1736818640000|2025-01-14 01:37:20|76.86|76.36|76.84|76.34|76.87|76.37|76.84|76.34|10
1736818650000|2025-01-14 01:37:30|76.83|76.33|76.83|76.33|76.83|76.33|76.82|76.32|3
1736818660000|2025-01-14 01:37:40|76.82|76.32|76.82|76.32|76.82|76.32|76.81|76.31|3
1736818670000|2025-01-14 01:37:50|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736818680000|2025-01-14 01:38:00|76.81|76.31|76.83|76.33|76.83|76.33|76.81|76.31|3
1736818690000|2025-01-14 01:38:10|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736818700000|2025-01-14 01:38:20|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736818710000|2025-01-14 01:38:30|76.81|76.31|76.74|76.24|76.81|76.31|76.74|76.24|9
1736818720000|2025-01-14 01:38:40|76.75|76.25|76.75|76.25|76.76|76.26|76.75|76.25|3
1736818730000|2025-01-14 01:38:50|76.76|76.26|76.75|76.25|76.76|76.26|76.75|76.25|2
1736818740000|2025-01-14 01:39:00|76.74|76.24|76.73|76.23|76.74|76.24|76.71|76.21|8
1736818750000|2025-01-14 01:39:10|76.74|76.24|76.75|76.25|76.75|76.25|76.74|76.24|2
1736818760000|2025-01-14 01:39:20|76.76|76.26|76.76|76.26|76.76|76.26|76.76|76.26|1
1736818770000|2025-01-14 01:39:30|76.75|76.25|76.75|76.25|76.75|76.25|76.75|76.25|1
1736818790000|2025-01-14 01:39:50|76.76|76.26|76.8|76.3|76.8|76.3|76.76|76.26|5
1736818810000|2025-01-14 01:40:10|76.78|76.28|76.78|76.28|76.78|76.28|76.77|76.27|3
1736818820000|2025-01-14 01:40:20|76.77|76.27|76.8|76.3|76.8|76.3|76.77|76.27|5
1736818830000|2025-01-14 01:40:30|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|4
1736818840000|2025-01-14 01:40:40|76.81|76.31|76.81|76.31|76.81|76.31|76.81|76.31|1
1736818850000|2025-01-14 01:40:50|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736818860000|2025-01-14 01:41:00|76.81|76.31|76.8|76.3|76.81|76.31|76.78|76.28|4
1736818880000|2025-01-14 01:41:20|76.81|76.31|76.82|76.32|76.83|76.33|76.81|76.31|4
1736818890000|2025-01-14 01:41:30|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736818910000|2025-01-14 01:41:50|76.81|76.31|76.77|76.27|76.81|76.31|76.77|76.27|3
1736818940000|2025-01-14 01:42:20|76.78|76.28|76.72|76.22|76.78|76.28|76.72|76.22|8
1736818960000|2025-01-14 01:42:40|76.73|76.23|76.77|76.27|76.78|76.28|76.73|76.23|7
1736818970000|2025-01-14 01:42:50|76.78|76.28|76.78|76.28|76.78|76.28|76.78|76.28|1
1736818980000|2025-01-14 01:43:00|76.77|76.27|76.76|76.26|76.77|76.27|76.75|76.25|6
1736818990000|2025-01-14 01:43:10|76.75|76.25|76.75|76.25|76.76|76.26|76.75|76.25|3
1736819000000|2025-01-14 01:43:20|76.76|76.26|76.79|76.29|76.81|76.31|76.76|76.26|7
1736819010000|2025-01-14 01:43:30|76.74|76.24|76.75|76.25|76.75|76.25|76.73|76.23|4
1736819020000|2025-01-14 01:43:40|76.77|76.27|76.65|76.15|76.77|76.27|76.65|76.15|3
1736819030000|2025-01-14 01:43:50|76.64|76.14|76.65|76.15|76.66|76.16|76.64|76.14|3
1736819040000|2025-01-14 01:44:00|76.66|76.16|76.66|76.16|76.66|76.16|76.66|76.16|1
1736819050000|2025-01-14 01:44:10|76.65|76.15|76.64|76.14|76.66|76.16|76.64|76.14|4
1736819070000|2025-01-14 01:44:30|76.65|76.15|76.65|76.15|76.65|76.15|76.65|76.15|1
1736819080000|2025-01-14 01:44:40|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736819100000|2025-01-14 01:45:00|76.66|76.16|76.65|76.15|76.66|76.16|76.65|76.15|2
1736819110000|2025-01-14 01:45:10|76.66|76.16|76.71|76.21|76.71|76.21|76.66|76.16|2
1736819120000|2025-01-14 01:45:20|76.7|76.2|76.68|76.18|76.7|76.2|76.68|76.18|3
1736819130000|2025-01-14 01:45:30|76.69|76.19|76.71|76.21|76.71|76.21|76.69|76.19|3
1736819150000|2025-01-14 01:45:50|76.73|76.23|76.76|76.26|76.76|76.26|76.73|76.23|4
1736819160000|2025-01-14 01:46:00|76.74|76.24|76.72|76.22|76.74|76.24|76.72|76.22|3
1736819170000|2025-01-14 01:46:10|76.73|76.23|76.74|76.24|76.74|76.24|76.73|76.23|4
1736819180000|2025-01-14 01:46:20|76.73|76.23|76.7|76.2|76.74|76.24|76.7|76.2|6
1736819190000|2025-01-14 01:46:30|76.69|76.19|76.66|76.16|76.7|76.2|76.66|76.16|7
1736819200000|2025-01-14 01:46:40|76.65|76.15|76.65|76.15|76.65|76.15|76.65|76.15|1
1736819220000|2025-01-14 01:47:00|76.62|76.12|76.62|76.12|76.62|76.12|76.62|76.12|1
1736819230000|2025-01-14 01:47:10|76.61|76.11|76.62|76.12|76.62|76.12|76.61|76.11|6
1736819240000|2025-01-14 01:47:20|76.61|76.11|76.56|76.06|76.61|76.11|76.56|76.06|4
1736819260000|2025-01-14 01:47:40|76.58|76.08|76.52|76.02|76.58|76.08|76.51|76.01|7
1736819270000|2025-01-14 01:47:50|76.53|76.03|76.52|76.02|76.53|76.03|76.52|76.02|2
1736819280000|2025-01-14 01:48:00|76.53|76.03|76.54|76.04|76.54|76.04|76.53|76.03|4
1736819290000|2025-01-14 01:48:10|76.56|76.06|76.55|76.05|76.57|76.07|76.55|76.05|5
1736819300000|2025-01-14 01:48:20|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|3
1736819320000|2025-01-14 01:48:40|76.53|76.03|76.52|76.02|76.53|76.03|76.52|76.02|2
1736819330000|2025-01-14 01:48:50|76.53|76.03|76.55|76.05|76.55|76.05|76.53|76.03|3
1736819340000|2025-01-14 01:49:00|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|7
1736819380000|2025-01-14 01:49:40|76.53|76.03|76.65|76.15|76.66|76.16|76.53|76.03|10
1736819390000|2025-01-14 01:49:50|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736819400000|2025-01-14 01:50:00|76.64|76.14|76.6|76.1|76.64|76.14|76.6|76.1|6
1736819410000|2025-01-14 01:50:10|76.59|76.09|76.57|76.07|76.59|76.09|76.57|76.07|5
1736819420000|2025-01-14 01:50:20|76.58|76.08|76.64|76.14|76.66|76.16|76.58|76.08|10
1736819430000|2025-01-14 01:50:30|76.65|76.15|76.67|76.17|76.68|76.18|76.65|76.15|4
1736819440000|2025-01-14 01:50:40|76.68|76.18|76.72|76.22|76.73|76.23|76.68|76.18|9
1736819450000|2025-01-14 01:50:50|76.73|76.23|76.73|76.23|76.75|76.25|76.73|76.23|9
1736819460000|2025-01-14 01:51:00|76.74|76.24|76.69|76.19|76.74|76.24|76.69|76.19|8
1736819470000|2025-01-14 01:51:10|76.68|76.18|76.67|76.17|76.7|76.2|76.67|76.17|5
1736819480000|2025-01-14 01:51:20|76.66|76.16|76.64|76.14|76.66|76.16|76.64|76.14|3
1736819490000|2025-01-14 01:51:30|76.65|76.15|76.65|76.15|76.65|76.15|76.64|76.14|3
1736819500000|2025-01-14 01:51:40|76.64|76.14|76.63|76.13|76.64|76.14|76.63|76.13|2
1736819510000|2025-01-14 01:51:50|76.65|76.15|76.65|76.15|76.65|76.15|76.63|76.13|5
1736819520000|2025-01-14 01:52:00|76.64|76.14|76.65|76.15|76.65|76.15|76.63|76.13|4
1736819530000|2025-01-14 01:52:10|76.64|76.14|76.63|76.13|76.65|76.15|76.62|76.12|6
1736819540000|2025-01-14 01:52:20|76.64|76.14|76.64|76.14|76.66|76.16|76.64|76.14|5
1736819550000|2025-01-14 01:52:30|76.65|76.15|76.64|76.14|76.67|76.17|76.64|76.14|5
1736819560000|2025-01-14 01:52:40|76.65|76.15|76.62|76.12|76.65|76.15|76.62|76.12|6
1736819570000|2025-01-14 01:52:50|76.61|76.11|76.63|76.13|76.64|76.14|76.61|76.11|4
1736819580000|2025-01-14 01:53:00|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736819590000|2025-01-14 01:53:10|76.66|76.16|76.64|76.14|76.66|76.16|76.64|76.14|5
1736819610000|2025-01-14 01:53:30|76.63|76.13|76.64|76.14|76.64|76.14|76.62|76.12|3
1736819620000|2025-01-14 01:53:40|76.63|76.13|76.63|76.13|76.64|76.14|76.62|76.12|5
1736819630000|2025-01-14 01:53:50|76.64|76.14|76.63|76.13|76.64|76.14|76.63|76.13|4
1736819640000|2025-01-14 01:54:00|76.64|76.14|76.61|76.11|76.64|76.14|76.61|76.11|4
1736819650000|2025-01-14 01:54:10|76.59|76.09|76.59|76.09|76.6|76.1|76.56|76.06|9
1736819660000|2025-01-14 01:54:20|76.58|76.08|76.63|76.13|76.63|76.13|76.58|76.08|6
1736819670000|2025-01-14 01:54:30|76.62|76.12|76.55|76.05|76.63|76.13|76.55|76.05|8
1736819680000|2025-01-14 01:54:40|76.56|76.06|76.57|76.07|76.58|76.08|76.56|76.06|4
1736819690000|2025-01-14 01:54:50|76.58|76.08|76.59|76.09|76.59|76.09|76.57|76.07|4
1736819700000|2025-01-14 01:55:00|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|2
1736819710000|2025-01-14 01:55:10|76.58|76.08|76.63|76.13|76.63|76.13|76.58|76.08|5
1736819720000|2025-01-14 01:55:20|76.62|76.12|76.59|76.09|76.62|76.12|76.59|76.09|4
1736819730000|2025-01-14 01:55:30|76.6|76.1|76.62|76.12|76.63|76.13|76.6|76.1|4
1736819740000|2025-01-14 01:55:40|76.63|76.13|76.58|76.08|76.63|76.13|76.56|76.06|11
1736819750000|2025-01-14 01:55:50|76.57|76.07|76.56|76.06|76.59|76.09|76.56|76.06|6
1736819770000|2025-01-14 01:56:10|76.55|76.05|76.55|76.05|76.55|76.05|76.55|76.05|1
1736819780000|2025-01-14 01:56:20|76.56|76.06|76.59|76.09|76.6|76.1|76.56|76.06|5
1736819790000|2025-01-14 01:56:30|76.57|76.07|76.56|76.06|76.58|76.08|76.56|76.06|7
1736819800000|2025-01-14 01:56:40|76.57|76.07|76.57|76.07|76.57|76.07|76.56|76.06|5
1736819810000|2025-01-14 01:56:50|76.56|76.06|76.56|76.06|76.57|76.07|76.56|76.06|5
1736819820000|2025-01-14 01:57:00|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|4
1736819830000|2025-01-14 01:57:10|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|2
1736819860000|2025-01-14 01:57:40|76.57|76.07|76.57|76.07|76.57|76.07|76.56|76.06|3
1736819870000|2025-01-14 01:57:50|76.58|76.08|76.59|76.09|76.59|76.09|76.57|76.07|4
1736819890000|2025-01-14 01:58:10|76.58|76.08|76.56|76.06|76.58|76.08|76.56|76.06|2
1736819900000|2025-01-14 01:58:20|76.57|76.07|76.59|76.09|76.59|76.09|76.56|76.06|8
1736819910000|2025-01-14 01:58:30|76.58|76.08|76.57|76.07|76.59|76.09|76.56|76.06|7
1736819920000|2025-01-14 01:58:40|76.58|76.08|76.61|76.11|76.61|76.11|76.58|76.08|6
1736819930000|2025-01-14 01:58:50|76.62|76.12|76.62|76.12|76.62|76.12|76.62|76.12|1
1736819940000|2025-01-14 01:59:00|76.63|76.13|76.63|76.13|76.63|76.13|76.62|76.12|5
1736819950000|2025-01-14 01:59:10|76.65|76.15|76.66|76.16|76.66|76.16|76.65|76.15|2
1736819960000|2025-01-14 01:59:20|76.67|76.17|76.66|76.16|76.67|76.17|76.66|76.16|2
1736819970000|2025-01-14 01:59:30|76.67|76.17|76.67|76.17|76.67|76.17|76.66|76.16|3
1736819980000|2025-01-14 01:59:40|76.7|76.2|76.7|76.2|76.7|76.2|76.7|76.2|1
1736819990000|2025-01-14 01:59:50|76.69|76.19|76.66|76.16|76.69|76.19|76.66|76.16|5
1736820000000|2025-01-14 02:00:00|76.65|76.15|76.71|76.21|76.71|76.21|76.65|76.15|11
1736820010000|2025-01-14 02:00:10|76.73|76.23|76.76|76.26|76.76|76.26|76.72|76.22|8
1736820020000|2025-01-14 02:00:20|76.75|76.25|76.79|76.29|76.79|76.29|76.74|76.24|11
1736820030000|2025-01-14 02:00:30|76.78|76.28|76.75|76.25|76.79|76.29|76.75|76.25|5
1736820040000|2025-01-14 02:00:40|76.76|76.26|76.79|76.29|76.79|76.29|76.76|76.26|3
1736820050000|2025-01-14 02:00:50|76.8|76.3|76.76|76.26|76.8|76.3|76.76|76.26|7
1736820060000|2025-01-14 02:01:00|76.78|76.28|76.8|76.3|76.8|76.3|76.76|76.26|13
1736820070000|2025-01-14 02:01:10|76.81|76.31|76.8|76.3|76.81|76.31|76.79|76.29|8
1736820080000|2025-01-14 02:01:20|76.78|76.28|76.77|76.27|76.78|76.28|76.77|76.27|2
1736820090000|2025-01-14 02:01:30|76.76|76.26|76.8|76.3|76.81|76.31|76.75|76.25|8
1736820100000|2025-01-14 02:01:40|76.81|76.31|76.9|76.4|76.9|76.4|76.81|76.31|9
1736820110000|2025-01-14 02:01:50|76.89|76.39|76.9|76.4|76.9|76.4|76.88|76.38|4
1736820120000|2025-01-14 02:02:00|76.89|76.39|76.79|76.29|76.89|76.39|76.79|76.29|13
1736820130000|2025-01-14 02:02:10|76.78|76.28|76.88|76.38|76.88|76.38|76.77|76.27|13
1736820140000|2025-01-14 02:02:20|76.87|76.37|76.88|76.38|76.89|76.39|76.85|76.35|6
1736820150000|2025-01-14 02:02:30|76.89|76.39|76.88|76.38|76.91|76.41|76.88|76.38|5
1736820160000|2025-01-14 02:02:40|76.87|76.37|76.89|76.39|76.89|76.39|76.87|76.37|5
1736820170000|2025-01-14 02:02:50|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|6
1736820180000|2025-01-14 02:03:00|76.84|76.34|76.83|76.33|76.84|76.34|76.83|76.33|4
1736820190000|2025-01-14 02:03:10|76.84|76.34|76.84|76.34|76.84|76.34|76.83|76.33|3
1736820200000|2025-01-14 02:03:20|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736820210000|2025-01-14 02:03:30|76.81|76.31|76.81|76.31|76.81|76.31|76.81|76.31|1
1736820220000|2025-01-14 02:03:40|76.8|76.3|76.78|76.28|76.82|76.32|76.76|76.26|8
1736820230000|2025-01-14 02:03:50|76.8|76.3|76.81|76.31|76.81|76.31|76.79|76.29|4
1736820240000|2025-01-14 02:04:00|76.82|76.32|76.82|76.32|76.83|76.33|76.81|76.31|4
1736820250000|2025-01-14 02:04:10|76.84|76.34|76.82|76.32|76.84|76.34|76.82|76.32|3
1736820260000|2025-01-14 02:04:20|76.81|76.31|76.81|76.31|76.81|76.31|76.81|76.31|1
1736820270000|2025-01-14 02:04:30|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|4
1736820280000|2025-01-14 02:04:40|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736820300000|2025-01-14 02:05:00|76.86|76.36|76.9|76.4|76.9|76.4|76.86|76.36|5
1736820310000|2025-01-14 02:05:10|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|4
1736820320000|2025-01-14 02:05:20|76.84|76.34|76.83|76.33|76.84|76.34|76.83|76.33|2
1736820330000|2025-01-14 02:05:30|76.82|76.32|76.76|76.26|76.82|76.32|76.76|76.26|7
1736820340000|2025-01-14 02:05:40|76.75|76.25|76.75|76.25|76.75|76.25|76.75|76.25|1
1736820350000|2025-01-14 02:05:50|76.74|76.24|76.74|76.24|76.74|76.24|76.74|76.24|1
1736820360000|2025-01-14 02:06:00|76.73|76.23|76.73|76.23|76.74|76.24|76.72|76.22|6
1736820370000|2025-01-14 02:06:10|76.72|76.22|76.7|76.2|76.72|76.22|76.7|76.2|3
1736820380000|2025-01-14 02:06:20|76.68|76.18|76.66|76.16|76.68|76.18|76.66|76.16|3
1736820390000|2025-01-14 02:06:30|76.67|76.17|76.7|76.2|76.7|76.2|76.67|76.17|2
1736820400000|2025-01-14 02:06:40|76.69|76.19|76.7|76.2|76.71|76.21|76.68|76.18|5
1736820410000|2025-01-14 02:06:50|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1736820420000|2025-01-14 02:07:00|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1736820430000|2025-01-14 02:07:10|76.69|76.19|76.67|76.17|76.71|76.21|76.67|76.17|7
1736820440000|2025-01-14 02:07:20|76.68|76.18|76.67|76.17|76.68|76.18|76.67|76.17|2
1736820450000|2025-01-14 02:07:30|76.66|76.16|76.66|76.16|76.66|76.16|76.66|76.16|1
1736820460000|2025-01-14 02:07:40|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1736820490000|2025-01-14 02:08:10|76.68|76.18|76.68|76.18|76.68|76.18|76.68|76.18|1
1736820500000|2025-01-14 02:08:20|76.69|76.19|76.73|76.23|76.73|76.23|76.69|76.19|4
1736820510000|2025-01-14 02:08:30|76.74|76.24|76.76|76.26|76.76|76.26|76.74|76.24|2
1736820520000|2025-01-14 02:08:40|76.75|76.25|76.73|76.23|76.75|76.25|76.73|76.23|2
1736820530000|2025-01-14 02:08:50|76.75|76.25|76.75|76.25|76.75|76.25|76.74|76.24|3
1736820540000|2025-01-14 02:09:00|76.76|76.26|76.76|76.26|76.76|76.26|76.76|76.26|1
1736820550000|2025-01-14 02:09:10|76.79|76.29|76.82|76.32|76.82|76.32|76.79|76.29|4
1736820560000|2025-01-14 02:09:20|76.81|76.31|76.81|76.31|76.82|76.32|76.81|76.31|3
1736820570000|2025-01-14 02:09:30|76.82|76.32|76.81|76.31|76.82|76.32|76.81|76.31|2
1736820600000|2025-01-14 02:10:00|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|4
1736820620000|2025-01-14 02:10:20|76.83|76.33|76.83|76.33|76.83|76.33|76.82|76.32|3
1736820630000|2025-01-14 02:10:30|76.82|76.32|76.82|76.32|76.84|76.34|76.82|76.32|3
1736820640000|2025-01-14 02:10:40|76.8|76.3|76.83|76.33|76.83|76.33|76.8|76.3|3
1736820660000|2025-01-14 02:11:00|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736820670000|2025-01-14 02:11:10|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736820680000|2025-01-14 02:11:20|76.86|76.36|76.91|76.41|76.91|76.41|76.86|76.36|4
1736820690000|2025-01-14 02:11:30|76.93|76.43|76.98|76.48|76.98|76.48|76.92|76.42|9
1736820700000|2025-01-14 02:11:40|76.97|76.47|77.01|76.51|77.01|76.51|76.97|76.47|5
1736820710000|2025-01-14 02:11:50|77|76.5|76.98|76.48|77|76.5|76.98|76.48|4
1736820720000|2025-01-14 02:12:00|76.99|76.49|76.99|76.49|77|76.5|76.98|76.48|5
1736820730000|2025-01-14 02:12:10|76.98|76.48|76.96|76.46|76.98|76.48|76.96|76.46|7
1736820740000|2025-01-14 02:12:20|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|3
1736820750000|2025-01-14 02:12:30|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|2
1736820760000|2025-01-14 02:12:40|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1736820780000|2025-01-14 02:13:00|76.93|76.43|76.94|76.44|76.94|76.44|76.92|76.42|5
1736820790000|2025-01-14 02:13:10|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736820810000|2025-01-14 02:13:30|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1736820820000|2025-01-14 02:13:40|76.99|76.49|76.99|76.49|76.99|76.49|76.96|76.46|8
1736820830000|2025-01-14 02:13:50|77|76.5|76.96|76.46|77|76.5|76.96|76.46|6
1736820850000|2025-01-14 02:14:10|76.95|76.45|76.93|76.43|76.96|76.46|76.93|76.43|6
1736820860000|2025-01-14 02:14:20|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736820880000|2025-01-14 02:14:40|76.93|76.43|76.98|76.48|76.99|76.49|76.93|76.43|6
1736820890000|2025-01-14 02:14:50|76.97|76.47|76.96|76.46|76.98|76.48|76.96|76.46|4
1736820900000|2025-01-14 02:15:00|76.95|76.45|77|76.5|77|76.5|76.95|76.45|7
1736820910000|2025-01-14 02:15:10|76.99|76.49|76.99|76.49|77|76.5|76.99|76.49|5
1736820920000|2025-01-14 02:15:20|76.97|76.47|76.97|76.47|77.01|76.51|76.97|76.47|12
1736820930000|2025-01-14 02:15:30|76.96|76.46|76.93|76.43|76.96|76.46|76.93|76.43|3
1736820940000|2025-01-14 02:15:40|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|3
1736820950000|2025-01-14 02:15:50|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|5
1736820960000|2025-01-14 02:16:00|76.94|76.44|76.94|76.44|76.94|76.44|76.92|76.42|5
1736820970000|2025-01-14 02:16:10|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1736820980000|2025-01-14 02:16:20|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736820990000|2025-01-14 02:16:30|76.95|76.45|76.95|76.45|76.95|76.45|76.94|76.44|3
1736821000000|2025-01-14 02:16:40|76.96|76.46|77.03|76.53|77.03|76.53|76.96|76.46|6
1736821010000|2025-01-14 02:16:50|77.02|76.52|77.07|76.57|77.07|76.57|77.02|76.52|7
1736821020000|2025-01-14 02:17:00|77.06|76.56|77.13|76.63|77.13|76.63|77.06|76.56|14
1736821030000|2025-01-14 02:17:10|77.12|76.62|77.15|76.65|77.17|76.67|77.12|76.62|9
1736821040000|2025-01-14 02:17:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736821050000|2025-01-14 02:17:30|77.15|76.65|77.14|76.64|77.15|76.65|77.13|76.63|4
1736821060000|2025-01-14 02:17:40|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736821070000|2025-01-14 02:17:50|77.13|76.63|77.08|76.58|77.13|76.63|77.08|76.58|9
1736821080000|2025-01-14 02:18:00|77.07|76.57|77.07|76.57|77.07|76.57|77.06|76.56|3
1736821090000|2025-01-14 02:18:10|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736821100000|2025-01-14 02:18:20|77.05|76.55|77.05|76.55|77.06|76.56|77.05|76.55|5
1736821110000|2025-01-14 02:18:30|77.07|76.57|77.12|76.62|77.12|76.62|77.07|76.57|8
1736821120000|2025-01-14 02:18:40|77.11|76.61|77.13|76.63|77.14|76.64|77.11|76.61|5
1736821130000|2025-01-14 02:18:50|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736821140000|2025-01-14 02:19:00|77.13|76.63|77.13|76.63|77.15|76.65|77.13|76.63|5
1736821150000|2025-01-14 02:19:10|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|3
1736821170000|2025-01-14 02:19:30|77.14|76.64|77.19|76.69|77.2|76.7|77.13|76.63|8
1736821180000|2025-01-14 02:19:40|77.17|76.67|77.27|76.77|77.27|76.77|77.17|76.67|5
1736821190000|2025-01-14 02:19:50|77.28|76.78|77.26|76.76|77.31|76.81|77.26|76.76|9
1736821200000|2025-01-14 02:20:00|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|5
1736821210000|2025-01-14 02:20:10|77.2|76.7|77.18|76.68|77.2|76.7|77.18|76.68|3
1736821220000|2025-01-14 02:20:20|77.16|76.66|77.14|76.64|77.17|76.67|77.14|76.64|5
1736821230000|2025-01-14 02:20:30|77.13|76.63|77.14|76.64|77.14|76.64|77.12|76.62|8
1736821240000|2025-01-14 02:20:40|77.16|76.66|77.21|76.71|77.21|76.71|77.13|76.63|13
1736821250000|2025-01-14 02:20:50|77.22|76.72|77.22|76.72|77.23|76.73|77.21|76.71|5
1736821260000|2025-01-14 02:21:00|77.23|76.73|77.34|76.84|77.35|76.85|77.23|76.73|12
1736821270000|2025-01-14 02:21:10|77.33|76.83|77.35|76.85|77.35|76.85|77.33|76.83|7
1736821280000|2025-01-14 02:21:20|77.34|76.84|77.38|76.88|77.38|76.88|77.34|76.84|7
1736821290000|2025-01-14 02:21:30|77.39|76.89|77.46|76.96|77.46|76.96|77.39|76.89|7
1736821300000|2025-01-14 02:21:40|77.45|76.95|77.46|76.96|77.48|76.98|77.45|76.95|8
1736821310000|2025-01-14 02:21:50|77.47|76.97|77.46|76.96|77.48|76.98|77.46|76.96|4
1736821320000|2025-01-14 02:22:00|77.47|76.97|77.45|76.95|77.49|76.99|77.45|76.95|11
1736821330000|2025-01-14 02:22:10|77.46|76.96|77.65|77.15|77.65|77.15|77.46|76.96|13
1736821340000|2025-01-14 02:22:20|77.66|77.16|77.64|77.14|77.67|77.17|77.63|77.13|11
1736821350000|2025-01-14 02:22:30|77.63|77.13|77.62|77.12|77.63|77.13|77.62|77.12|2
1736821360000|2025-01-14 02:22:40|77.63|77.13|77.6|77.1|77.65|77.15|77.59|77.09|9
1736821370000|2025-01-14 02:22:50|77.61|77.11|77.66|77.16|77.68|77.18|77.61|77.11|10
1736821380000|2025-01-14 02:23:00|77.65|77.15|77.65|77.15|77.66|77.16|77.65|77.15|3
1736821390000|2025-01-14 02:23:10|77.64|77.14|77.64|77.14|77.66|77.16|77.64|77.14|7
1736821400000|2025-01-14 02:23:20|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1736821410000|2025-01-14 02:23:30|77.64|77.14|77.62|77.12|77.64|77.14|77.62|77.12|7
1736821420000|2025-01-14 02:23:40|77.58|77.08|77.61|77.11|77.62|77.12|77.58|77.08|5
1736821430000|2025-01-14 02:23:50|77.6|77.1|77.62|77.12|77.62|77.12|77.6|77.1|5
1736821440000|2025-01-14 02:24:00|77.61|77.11|77.53|77.03|77.62|77.12|77.53|77.03|10
1736821450000|2025-01-14 02:24:10|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|4
1736821460000|2025-01-14 02:24:20|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1736821470000|2025-01-14 02:24:30|77.55|77.05|77.56|77.06|77.57|77.07|77.55|77.05|3
1736821480000|2025-01-14 02:24:40|77.55|77.05|77.56|77.06|77.57|77.07|77.55|77.05|8
1736821490000|2025-01-14 02:24:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736821500000|2025-01-14 02:25:00|77.57|77.07|77.57|77.07|77.62|77.12|77.55|77.05|11
1736821510000|2025-01-14 02:25:10|77.56|77.06|77.56|77.06|77.57|77.07|77.55|77.05|9
1736821520000|2025-01-14 02:25:20|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736821530000|2025-01-14 02:25:30|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1736821540000|2025-01-14 02:25:40|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1736821550000|2025-01-14 02:25:50|77.59|77.09|77.58|77.08|77.59|77.09|77.56|77.06|6
1736821560000|2025-01-14 02:26:00|77.56|77.06|77.59|77.09|77.59|77.09|77.56|77.06|5
1736821570000|2025-01-14 02:26:10|77.6|77.1|77.58|77.08|77.62|77.12|77.58|77.08|5
1736821580000|2025-01-14 02:26:20|77.57|77.07|77.53|77.03|77.57|77.07|77.53|77.03|9
1736821590000|2025-01-14 02:26:30|77.52|77.02|77.46|76.96|77.53|77.03|77.46|76.96|6
1736821600000|2025-01-14 02:26:40|77.47|76.97|77.47|76.97|77.48|76.98|77.46|76.96|5
1736821610000|2025-01-14 02:26:50|77.46|76.96|77.46|76.96|77.47|76.97|77.45|76.95|7
1736821620000|2025-01-14 02:27:00|77.47|76.97|77.45|76.95|77.47|76.97|77.44|76.94|5
1736821630000|2025-01-14 02:27:10|77.44|76.94|77.47|76.97|77.48|76.98|77.43|76.93|7
1736821640000|2025-01-14 02:27:20|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736821660000|2025-01-14 02:27:40|77.45|76.95|77.33|76.83|77.45|76.95|77.32|76.82|11
1736821670000|2025-01-14 02:27:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736821680000|2025-01-14 02:28:00|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736821690000|2025-01-14 02:28:10|77.32|76.82|77.34|76.84|77.35|76.85|77.32|76.82|6
1736821700000|2025-01-14 02:28:20|77.33|76.83|77.3|76.8|77.33|76.83|77.29|76.79|8
1736821710000|2025-01-14 02:28:30|77.31|76.81|77.26|76.76|77.31|76.81|77.26|76.76|5
1736821720000|2025-01-14 02:28:40|77.28|76.78|77.28|76.78|77.28|76.78|77.26|76.76|7
1736821730000|2025-01-14 02:28:50|77.27|76.77|77.26|76.76|77.28|76.78|77.26|76.76|4
1736821740000|2025-01-14 02:29:00|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|2
1736821750000|2025-01-14 02:29:10|77.26|76.76|77.27|76.77|77.28|76.78|77.26|76.76|3
1736821760000|2025-01-14 02:29:20|77.28|76.78|77.28|76.78|77.29|76.79|77.27|76.77|7
1736821770000|2025-01-14 02:29:30|77.27|76.77|77.26|76.76|77.28|76.78|77.26|76.76|6
1736821790000|2025-01-14 02:29:50|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|4
1736821800000|2025-01-14 02:30:00|77.25|76.75|77.26|76.76|77.26|76.76|77.24|76.74|6
1736821810000|2025-01-14 02:30:10|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|6
1736821820000|2025-01-14 02:30:20|77.21|76.71|77.22|76.72|77.22|76.72|77.18|76.68|6
1736821830000|2025-01-14 02:30:30|77.21|76.71|77.23|76.73|77.24|76.74|77.19|76.69|12
1736821840000|2025-01-14 02:30:40|77.21|76.71|77.17|76.67|77.21|76.71|77.17|76.67|6
1736821850000|2025-01-14 02:30:50|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1736821860000|2025-01-14 02:31:00|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736821880000|2025-01-14 02:31:20|77.14|76.64|77.13|76.63|77.14|76.64|77.12|76.62|4
1736821890000|2025-01-14 02:31:30|77.12|76.62|77.07|76.57|77.12|76.62|77.06|76.56|5
1736821900000|2025-01-14 02:31:40|77.06|76.56|77.06|76.56|77.07|76.57|77.05|76.55|7
1736821910000|2025-01-14 02:31:50|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|5
1736821920000|2025-01-14 02:32:00|77.04|76.54|77.02|76.52|77.05|76.55|77.02|76.52|5
1736821930000|2025-01-14 02:32:10|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|7
1736821940000|2025-01-14 02:32:20|77.02|76.52|77.07|76.57|77.07|76.57|76.99|76.49|14
1736821950000|2025-01-14 02:32:30|77.06|76.56|77.04|76.54|77.07|76.57|77.04|76.54|4
1736821960000|2025-01-14 02:32:40|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736821970000|2025-01-14 02:32:50|77.06|76.56|77.04|76.54|77.06|76.56|77.03|76.53|5
1736821980000|2025-01-14 02:33:00|77.03|76.53|77.02|76.52|77.04|76.54|76.98|76.48|12
1736822000000|2025-01-14 02:33:20|77.03|76.53|77.03|76.53|77.06|76.56|77.03|76.53|8
1736822010000|2025-01-14 02:33:30|77.04|76.54|77.04|76.54|77.04|76.54|77.03|76.53|3
1736822020000|2025-01-14 02:33:40|77.03|76.53|77.01|76.51|77.03|76.53|76.98|76.48|8
1736822030000|2025-01-14 02:33:50|77.02|76.52|77.01|76.51|77.02|76.52|76.98|76.48|8
1736822040000|2025-01-14 02:34:00|77|76.5|77.04|76.54|77.05|76.55|76.99|76.49|15
1736822050000|2025-01-14 02:34:10|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736822060000|2025-01-14 02:34:20|77.03|76.53|77.05|76.55|77.05|76.55|77.03|76.53|3
1736822070000|2025-01-14 02:34:30|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736822080000|2025-01-14 02:34:40|77.02|76.52|77.01|76.51|77.03|76.53|77.01|76.51|6
1736822090000|2025-01-14 02:34:50|77|76.5|76.98|76.48|77|76.5|76.98|76.48|3
1736822100000|2025-01-14 02:35:00|76.99|76.49|77.06|76.56|77.06|76.56|76.99|76.49|9
1736822110000|2025-01-14 02:35:10|77.05|76.55|77.05|76.55|77.06|76.56|77.04|76.54|9
1736822120000|2025-01-14 02:35:20|77.06|76.56|77.06|76.56|77.06|76.56|77.05|76.55|3
1736822130000|2025-01-14 02:35:30|77.05|76.55|77.03|76.53|77.05|76.55|77.03|76.53|5
1736822140000|2025-01-14 02:35:40|77.04|76.54|77.09|76.59|77.1|76.6|77.04|76.54|12
1736822150000|2025-01-14 02:35:50|77.08|76.58|77.11|76.61|77.11|76.61|77.08|76.58|5
1736822160000|2025-01-14 02:36:00|77.12|76.62|77.11|76.61|77.12|76.62|77.09|76.59|6
1736822170000|2025-01-14 02:36:10|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|2
1736822180000|2025-01-14 02:36:20|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736822190000|2025-01-14 02:36:30|77.09|76.59|77.08|76.58|77.12|76.62|77.08|76.58|7
1736822200000|2025-01-14 02:36:40|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|9
1736822210000|2025-01-14 02:36:50|77.06|76.56|77|76.5|77.06|76.56|76.98|76.48|13
1736822220000|2025-01-14 02:37:00|77.01|76.51|76.98|76.48|77.02|76.52|76.98|76.48|5
1736822230000|2025-01-14 02:37:10|76.97|76.47|77.05|76.55|77.06|76.56|76.97|76.47|9
1736822240000|2025-01-14 02:37:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736822250000|2025-01-14 02:37:30|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736822270000|2025-01-14 02:37:50|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736822280000|2025-01-14 02:38:00|77.09|76.59|77.11|76.61|77.13|76.63|77.09|76.59|11
1736822290000|2025-01-14 02:38:10|77.12|76.62|77.17|76.67|77.17|76.67|77.12|76.62|6
1736822300000|2025-01-14 02:38:20|77.16|76.66|77.15|76.65|77.17|76.67|77.14|76.64|5
1736822310000|2025-01-14 02:38:30|77.16|76.66|77.22|76.72|77.23|76.73|77.16|76.66|12
1736822320000|2025-01-14 02:38:40|77.19|76.69|77.18|76.68|77.19|76.69|77.18|76.68|2
1736822330000|2025-01-14 02:38:50|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|8
1736822340000|2025-01-14 02:39:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736822350000|2025-01-14 02:39:10|77.18|76.68|77.2|76.7|77.22|76.72|77.18|76.68|8
1736822360000|2025-01-14 02:39:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736822370000|2025-01-14 02:39:30|77.2|76.7|77.19|76.69|77.21|76.71|77.19|76.69|6
1736822380000|2025-01-14 02:39:40|77.18|76.68|77.2|76.7|77.21|76.71|77.17|76.67|12
1736822390000|2025-01-14 02:39:50|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|5
1736822400000|2025-01-14 02:40:00|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736822410000|2025-01-14 02:40:10|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736822420000|2025-01-14 02:40:20|77.18|76.68|77.17|76.67|77.18|76.68|77.17|76.67|2
1736822430000|2025-01-14 02:40:30|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|7
1736822440000|2025-01-14 02:40:40|77.18|76.68|77.22|76.72|77.25|76.75|77.18|76.68|6
1736822450000|2025-01-14 02:40:50|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1736822460000|2025-01-14 02:41:00|77.2|76.7|77.23|76.73|77.23|76.73|77.2|76.7|6
1736822480000|2025-01-14 02:41:20|77.21|76.71|77.24|76.74|77.24|76.74|77.21|76.71|5
1736822490000|2025-01-14 02:41:30|77.23|76.73|77.23|76.73|77.24|76.74|77.22|76.72|4
1736822500000|2025-01-14 02:41:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736822510000|2025-01-14 02:41:50|77.23|76.73|77.17|76.67|77.23|76.73|77.17|76.67|6
1736822520000|2025-01-14 02:42:00|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736822530000|2025-01-14 02:42:10|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|4
1736822540000|2025-01-14 02:42:20|77.11|76.61|77.09|76.59|77.11|76.61|77.07|76.57|9
1736822560000|2025-01-14 02:42:40|77.1|76.6|77.14|76.64|77.14|76.64|77.1|76.6|6
1736822580000|2025-01-14 02:43:00|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736822590000|2025-01-14 02:43:10|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|3
1736822600000|2025-01-14 02:43:20|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736822610000|2025-01-14 02:43:30|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1736822630000|2025-01-14 02:43:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736822640000|2025-01-14 02:44:00|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1736822660000|2025-01-14 02:44:20|77.12|76.62|77.11|76.61|77.13|76.63|77.11|76.61|7
1736822670000|2025-01-14 02:44:30|77.12|76.62|77.07|76.57|77.12|76.62|77.07|76.57|8
1736822680000|2025-01-14 02:44:40|77.08|76.58|77.08|76.58|77.08|76.58|77.07|76.57|5
1736822690000|2025-01-14 02:44:50|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736822700000|2025-01-14 02:45:00|77.06|76.56|77.09|76.59|77.1|76.6|77.06|76.56|5
1736822710000|2025-01-14 02:45:10|77.08|76.58|77.12|76.62|77.12|76.62|77.08|76.58|3
1736822720000|2025-01-14 02:45:20|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736822730000|2025-01-14 02:45:30|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|3
1736822740000|2025-01-14 02:45:40|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736822750000|2025-01-14 02:45:50|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736822760000|2025-01-14 02:46:00|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736822800000|2025-01-14 02:46:40|77.05|76.55|77.01|76.51|77.05|76.55|77.01|76.51|4
1736822810000|2025-01-14 02:46:50|77.02|76.52|77|76.5|77.05|76.55|77|76.5|8
1736822820000|2025-01-14 02:47:00|76.99|76.49|77|76.5|77.02|76.52|76.98|76.48|6
1736822830000|2025-01-14 02:47:10|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|6
1736822840000|2025-01-14 02:47:20|76.95|76.45|76.98|76.48|77.02|76.52|76.95|76.45|8
1736822850000|2025-01-14 02:47:30|76.99|76.49|77.02|76.52|77.03|76.53|76.98|76.48|7
1736822860000|2025-01-14 02:47:40|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|3
1736822870000|2025-01-14 02:47:50|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736822880000|2025-01-14 02:48:00|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736822890000|2025-01-14 02:48:10|77.03|76.53|76.97|76.47|77.03|76.53|76.97|76.47|8
1736822900000|2025-01-14 02:48:20|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736822910000|2025-01-14 02:48:30|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|10
1736822920000|2025-01-14 02:48:40|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|4
1736822930000|2025-01-14 02:48:50|76.96|76.46|76.92|76.42|76.96|76.46|76.91|76.41|6
1736822940000|2025-01-14 02:49:00|76.91|76.41|76.88|76.38|76.91|76.41|76.87|76.37|4
1736822950000|2025-01-14 02:49:10|76.87|76.37|76.91|76.41|76.92|76.42|76.87|76.37|10
1736822960000|2025-01-14 02:49:20|76.9|76.4|76.91|76.41|76.92|76.42|76.9|76.4|4
1736822970000|2025-01-14 02:49:30|76.89|76.39|76.87|76.37|76.89|76.39|76.86|76.36|7
1736822980000|2025-01-14 02:49:40|76.88|76.38|76.87|76.37|76.88|76.38|76.86|76.36|4
1736822990000|2025-01-14 02:49:50|76.85|76.35|76.85|76.35|76.86|76.36|76.83|76.33|7
1736823000000|2025-01-14 02:50:00|76.84|76.34|76.82|76.32|76.85|76.35|76.82|76.32|4
1736823010000|2025-01-14 02:50:10|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1736823020000|2025-01-14 02:50:20|76.82|76.32|76.81|76.31|76.82|76.32|76.81|76.31|2
1736823030000|2025-01-14 02:50:30|76.8|76.3|76.82|76.32|76.82|76.32|76.8|76.3|3
1736823040000|2025-01-14 02:50:40|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|2
1736823050000|2025-01-14 02:50:50|76.83|76.33|76.86|76.36|76.86|76.36|76.83|76.33|7
1736823060000|2025-01-14 02:51:00|76.87|76.37|76.85|76.35|76.9|76.4|76.85|76.35|6
1736823090000|2025-01-14 02:51:30|76.86|76.36|76.91|76.41|76.91|76.41|76.86|76.36|4
1736823100000|2025-01-14 02:51:40|76.92|76.42|76.95|76.45|76.95|76.45|76.92|76.42|5
1736823110000|2025-01-14 02:51:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823120000|2025-01-14 02:52:00|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|3
1736823130000|2025-01-14 02:52:10|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736823140000|2025-01-14 02:52:20|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|4
1736823150000|2025-01-14 02:52:30|76.91|76.41|76.94|76.44|76.94|76.44|76.91|76.41|4
1736823160000|2025-01-14 02:52:40|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823170000|2025-01-14 02:52:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823180000|2025-01-14 02:53:00|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736823190000|2025-01-14 02:53:10|76.91|76.41|76.92|76.42|76.92|76.42|76.9|76.4|4
1736823200000|2025-01-14 02:53:20|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736823210000|2025-01-14 02:53:30|76.9|76.4|76.88|76.38|76.9|76.4|76.88|76.38|3
1736823220000|2025-01-14 02:53:40|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|2
1736823230000|2025-01-14 02:53:50|76.85|76.35|76.86|76.36|76.88|76.38|76.85|76.35|4
1736823240000|2025-01-14 02:54:00|76.87|76.37|76.87|76.37|76.88|76.38|76.87|76.37|5
1736823250000|2025-01-14 02:54:10|76.89|76.39|76.9|76.4|76.91|76.41|76.89|76.39|6
1736823260000|2025-01-14 02:54:20|76.89|76.39|76.88|76.38|76.89|76.39|76.87|76.37|6
1736823270000|2025-01-14 02:54:30|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736823280000|2025-01-14 02:54:40|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823290000|2025-01-14 02:54:50|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736823300000|2025-01-14 02:55:00|76.91|76.41|76.91|76.41|76.92|76.42|76.89|76.39|9
1736823310000|2025-01-14 02:55:10|76.92|76.42|76.93|76.43|76.93|76.43|76.91|76.41|4
1736823350000|2025-01-14 02:55:50|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736823360000|2025-01-14 02:56:00|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736823370000|2025-01-14 02:56:10|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736823380000|2025-01-14 02:56:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823410000|2025-01-14 02:56:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823420000|2025-01-14 02:57:00|76.95|76.45|76.96|76.46|76.97|76.47|76.95|76.45|10
1736823430000|2025-01-14 02:57:10|76.97|76.47|77.02|76.52|77.04|76.54|76.96|76.46|9
1736823440000|2025-01-14 02:57:20|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|2
1736823450000|2025-01-14 02:57:30|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|2
1736823460000|2025-01-14 02:57:40|76.99|76.49|76.98|76.48|76.99|76.49|76.97|76.47|8
1736823470000|2025-01-14 02:57:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736823480000|2025-01-14 02:58:00|76.96|76.46|76.95|76.45|76.97|76.47|76.95|76.45|4
1736823490000|2025-01-14 02:58:10|76.94|76.44|76.96|76.46|76.96|76.46|76.94|76.44|2
1736823500000|2025-01-14 02:58:20|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|2
1736823520000|2025-01-14 02:58:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736823530000|2025-01-14 02:58:50|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823540000|2025-01-14 02:59:00|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823560000|2025-01-14 02:59:20|76.95|76.45|76.94|76.44|76.97|76.47|76.94|76.44|6
1736823570000|2025-01-14 02:59:30|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|3
1736823580000|2025-01-14 02:59:40|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823600000|2025-01-14 03:00:00|76.93|76.43|76.96|76.46|76.96|76.46|76.93|76.43|4
1736823610000|2025-01-14 03:00:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1736823620000|2025-01-14 03:00:20|76.97|76.47|77.02|76.52|77.02|76.52|76.97|76.47|4
1736823630000|2025-01-14 03:00:30|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736823640000|2025-01-14 03:00:40|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736823650000|2025-01-14 03:00:50|77.07|76.57|77.06|76.56|77.07|76.57|77.05|76.55|8
1736823660000|2025-01-14 03:01:00|77.05|76.55|77.06|76.56|77.06|76.56|77.04|76.54|4
1736823670000|2025-01-14 03:01:10|77.07|76.57|77.15|76.65|77.15|76.65|77.06|76.56|7
1736823680000|2025-01-14 03:01:20|77.16|76.66|77.15|76.65|77.18|76.68|77.15|76.65|5
1736823690000|2025-01-14 03:01:30|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|4
1736823700000|2025-01-14 03:01:40|77.14|76.64|77.11|76.61|77.14|76.64|77.11|76.61|4
1736823710000|2025-01-14 03:01:50|77.1|76.6|77.07|76.57|77.1|76.6|77.07|76.57|12
1736823720000|2025-01-14 03:02:00|77.08|76.58|77.03|76.53|77.08|76.58|77.03|76.53|14
1736823730000|2025-01-14 03:02:10|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|5
1736823740000|2025-01-14 03:02:20|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|3
1736823750000|2025-01-14 03:02:30|76.94|76.44|76.94|76.44|76.95|76.45|76.93|76.43|6
1736823760000|2025-01-14 03:02:40|76.95|76.45|76.95|76.45|76.96|76.46|76.94|76.44|4
1736823780000|2025-01-14 03:03:00|76.96|76.46|76.96|76.46|76.97|76.47|76.95|76.45|7
1736823790000|2025-01-14 03:03:10|76.97|76.47|76.97|76.47|77|76.5|76.97|76.47|6
1736823800000|2025-01-14 03:03:20|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736823810000|2025-01-14 03:03:30|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736823830000|2025-01-14 03:03:50|76.94|76.44|76.92|76.42|76.94|76.44|76.92|76.42|5
1736823840000|2025-01-14 03:04:00|76.94|76.44|76.98|76.48|76.99|76.49|76.94|76.44|8
1736823850000|2025-01-14 03:04:10|77|76.5|76.98|76.48|77|76.5|76.97|76.47|9
1736823860000|2025-01-14 03:04:20|76.97|76.47|77.04|76.54|77.04|76.54|76.97|76.47|9
1736823870000|2025-01-14 03:04:30|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736823880000|2025-01-14 03:04:40|77.05|76.55|76.99|76.49|77.05|76.55|76.99|76.49|9
1736823890000|2025-01-14 03:04:50|76.97|76.47|76.96|76.46|76.98|76.48|76.96|76.46|5
1736823900000|2025-01-14 03:05:00|76.95|76.45|76.97|76.47|76.97|76.47|76.95|76.45|2
1736823910000|2025-01-14 03:05:10|76.93|76.43|76.92|76.42|76.93|76.43|76.9|76.4|5
1736823920000|2025-01-14 03:05:20|76.91|76.41|76.94|76.44|76.94|76.44|76.9|76.4|5
1736823930000|2025-01-14 03:05:30|76.95|76.45|76.95|76.45|76.95|76.45|76.94|76.44|3
1736823940000|2025-01-14 03:05:40|76.96|76.46|76.97|76.47|76.97|76.47|76.96|76.46|2
1736823950000|2025-01-14 03:05:50|77|76.5|76.99|76.49|77|76.5|76.99|76.49|2
1736823960000|2025-01-14 03:06:00|77|76.5|77.01|76.51|77.01|76.51|76.99|76.49|4
1736823970000|2025-01-14 03:06:10|77|76.5|76.96|76.46|77|76.5|76.96|76.46|5
1736823980000|2025-01-14 03:06:20|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|4
1736823990000|2025-01-14 03:06:30|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|4
1736824000000|2025-01-14 03:06:40|76.93|76.43|76.92|76.42|76.93|76.43|76.91|76.41|4
1736824010000|2025-01-14 03:06:50|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736824020000|2025-01-14 03:07:00|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736824060000|2025-01-14 03:07:40|76.91|76.41|76.92|76.42|76.93|76.43|76.91|76.41|4
1736824070000|2025-01-14 03:07:50|76.91|76.41|76.92|76.42|76.92|76.42|76.9|76.4|4
1736824080000|2025-01-14 03:08:00|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|2
1736824090000|2025-01-14 03:08:10|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736824100000|2025-01-14 03:08:20|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736824110000|2025-01-14 03:08:30|76.93|76.43|76.91|76.41|76.93|76.43|76.91|76.41|3
1736824120000|2025-01-14 03:08:40|76.92|76.42|76.92|76.42|76.92|76.42|76.91|76.41|3
1736824130000|2025-01-14 03:08:50|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|2
1736824140000|2025-01-14 03:09:00|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736824170000|2025-01-14 03:09:30|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736824180000|2025-01-14 03:09:40|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736824190000|2025-01-14 03:09:50|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736824200000|2025-01-14 03:10:00|76.92|76.42|76.94|76.44|76.94|76.44|76.92|76.42|3
1736824210000|2025-01-14 03:10:10|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|4
1736824220000|2025-01-14 03:10:20|76.93|76.43|76.97|76.47|76.98|76.48|76.93|76.43|7
1736824230000|2025-01-14 03:10:30|76.96|76.46|76.97|76.47|76.97|76.47|76.96|76.46|2
1736824240000|2025-01-14 03:10:40|77|76.5|77|76.5|77|76.5|76.96|76.46|7
1736824260000|2025-01-14 03:11:00|77.01|76.51|77.04|76.54|77.07|76.57|77.01|76.51|9
1736824270000|2025-01-14 03:11:10|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1736824280000|2025-01-14 03:11:20|77.03|76.53|76.95|76.45|77.03|76.53|76.95|76.45|7
1736824290000|2025-01-14 03:11:30|76.96|76.46|76.93|76.43|76.96|76.46|76.92|76.42|8
1736824300000|2025-01-14 03:11:40|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|7
1736824310000|2025-01-14 03:11:50|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|5
1736824320000|2025-01-14 03:12:00|76.96|76.46|76.96|76.46|77|76.5|76.96|76.46|5
1736824330000|2025-01-14 03:12:10|76.95|76.45|77|76.5|77|76.5|76.95|76.45|6
1736824340000|2025-01-14 03:12:20|76.99|76.49|77.03|76.53|77.03|76.53|76.99|76.49|9
1736824350000|2025-01-14 03:12:30|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|8
1736824360000|2025-01-14 03:12:40|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736824370000|2025-01-14 03:12:50|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|3
1736824400000|2025-01-14 03:13:20|77.03|76.53|77.07|76.57|77.08|76.58|77.03|76.53|6
1736824450000|2025-01-14 03:14:10|77.08|76.58|77.13|76.63|77.14|76.64|77.08|76.58|9
1736824460000|2025-01-14 03:14:20|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|5
1736824470000|2025-01-14 03:14:30|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736824480000|2025-01-14 03:14:40|77.13|76.63|77.13|76.63|77.13|76.63|77.12|76.62|3
1736824490000|2025-01-14 03:14:50|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|3
1736824500000|2025-01-14 03:15:00|77.11|76.61|77.06|76.56|77.11|76.61|77.06|76.56|6
1736824510000|2025-01-14 03:15:10|77.05|76.55|76.96|76.46|77.05|76.55|76.96|76.46|12
1736824520000|2025-01-14 03:15:20|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736824530000|2025-01-14 03:15:30|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1736824540000|2025-01-14 03:15:40|76.95|76.45|77|76.5|77|76.5|76.95|76.45|5
1736824550000|2025-01-14 03:15:50|76.99|76.49|76.99|76.49|77|76.5|76.97|76.47|10
1736824560000|2025-01-14 03:16:00|77|76.5|77.07|76.57|77.07|76.57|77|76.5|8
1736824570000|2025-01-14 03:16:10|77.06|76.56|77.07|76.57|77.08|76.58|77.05|76.55|6
1736824580000|2025-01-14 03:16:20|77.08|76.58|77.09|76.59|77.1|76.6|77.07|76.57|6
1736824590000|2025-01-14 03:16:30|77.08|76.58|76.98|76.48|77.08|76.58|76.98|76.48|9
1736824600000|2025-01-14 03:16:40|76.99|76.49|76.96|76.46|76.99|76.49|76.96|76.46|4
1736824610000|2025-01-14 03:16:50|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736824620000|2025-01-14 03:17:00|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|2
1736824630000|2025-01-14 03:17:10|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736824640000|2025-01-14 03:17:20|76.98|76.48|77|76.5|77.02|76.52|76.97|76.47|10
1736824650000|2025-01-14 03:17:30|77.01|76.51|77.01|76.51|77.02|76.52|76.99|76.49|4
1736824660000|2025-01-14 03:17:40|76.99|76.49|76.99|76.49|77.02|76.52|76.99|76.49|6
1736824670000|2025-01-14 03:17:50|77|76.5|77|76.5|77|76.5|77|76.5|1
1736824680000|2025-01-14 03:18:00|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736824690000|2025-01-14 03:18:10|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|5
1736824710000|2025-01-14 03:18:30|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736824720000|2025-01-14 03:18:40|77|76.5|77.03|76.53|77.03|76.53|76.99|76.49|5
1736824730000|2025-01-14 03:18:50|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|6
1736824740000|2025-01-14 03:19:00|77.06|76.56|77.1|76.6|77.1|76.6|77.06|76.56|4
1736824750000|2025-01-14 03:19:10|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|3
1736824760000|2025-01-14 03:19:20|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736824770000|2025-01-14 03:19:30|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736824780000|2025-01-14 03:19:40|77.1|76.6|77.1|76.6|77.1|76.6|77.09|76.59|3
1736824790000|2025-01-14 03:19:50|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|6
1736824800000|2025-01-14 03:20:00|77.05|76.55|77.05|76.55|77.06|76.56|77.05|76.55|3
1736824810000|2025-01-14 03:20:10|77.06|76.56|77.12|76.62|77.12|76.62|77.06|76.56|7
1736824820000|2025-01-14 03:20:20|77.13|76.63|77.15|76.65|77.15|76.65|77.13|76.63|2
1736824830000|2025-01-14 03:20:30|77.16|76.66|77.16|76.66|77.17|76.67|77.16|76.66|3
1736824840000|2025-01-14 03:20:40|77.17|76.67|77.18|76.68|77.2|76.7|77.17|76.67|7
1736824850000|2025-01-14 03:20:50|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736824860000|2025-01-14 03:21:00|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736824870000|2025-01-14 03:21:10|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|4
1736824880000|2025-01-14 03:21:20|77.2|76.7|77.23|76.73|77.23|76.73|77.19|76.69|5
1736824890000|2025-01-14 03:21:30|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1736824900000|2025-01-14 03:21:40|77.24|76.74|77.26|76.76|77.27|76.77|77.24|76.74|4
1736824910000|2025-01-14 03:21:50|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|5
1736824920000|2025-01-14 03:22:00|77.27|76.77|77.24|76.74|77.27|76.77|77.24|76.74|5
1736824930000|2025-01-14 03:22:10|77.23|76.73|77.19|76.69|77.23|76.73|77.18|76.68|7
1736824940000|2025-01-14 03:22:20|77.18|76.68|77.17|76.67|77.18|76.68|77.17|76.67|6
1736824950000|2025-01-14 03:22:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736824960000|2025-01-14 03:22:40|77.18|76.68|77.16|76.66|77.18|76.68|77.15|76.65|5
1736824970000|2025-01-14 03:22:50|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736824980000|2025-01-14 03:23:00|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736824990000|2025-01-14 03:23:10|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825000000|2025-01-14 03:23:20|77.18|76.68|77.14|76.64|77.18|76.68|77.14|76.64|5
1736825010000|2025-01-14 03:23:30|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736825020000|2025-01-14 03:23:40|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736825030000|2025-01-14 03:23:50|77.13|76.63|77.14|76.64|77.15|76.65|77.13|76.63|4
1736825040000|2025-01-14 03:24:00|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|3
1736825050000|2025-01-14 03:24:10|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736825060000|2025-01-14 03:24:20|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736825090000|2025-01-14 03:24:50|77.16|76.66|77.2|76.7|77.2|76.7|77.16|76.66|3
1736825100000|2025-01-14 03:25:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736825110000|2025-01-14 03:25:10|77.23|76.73|77.27|76.77|77.27|76.77|77.22|76.72|12
1736825120000|2025-01-14 03:25:20|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736825130000|2025-01-14 03:25:30|77.28|76.78|77.28|76.78|77.3|76.8|77.28|76.78|4
1736825140000|2025-01-14 03:25:40|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736825150000|2025-01-14 03:25:50|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736825160000|2025-01-14 03:26:00|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|6
1736825180000|2025-01-14 03:26:20|77.21|76.71|77.19|76.69|77.21|76.71|77.19|76.69|2
1736825190000|2025-01-14 03:26:30|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|5
1736825200000|2025-01-14 03:26:40|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825210000|2025-01-14 03:26:50|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736825220000|2025-01-14 03:27:00|77.16|76.66|77.18|76.68|77.19|76.69|77.16|76.66|7
1736825250000|2025-01-14 03:27:30|77.17|76.67|77.16|76.66|77.17|76.67|77.14|76.64|8
1736825260000|2025-01-14 03:27:40|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825270000|2025-01-14 03:27:50|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736825280000|2025-01-14 03:28:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825290000|2025-01-14 03:28:10|77.18|76.68|77.24|76.74|77.24|76.74|77.18|76.68|4
1736825300000|2025-01-14 03:28:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736825310000|2025-01-14 03:28:30|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736825320000|2025-01-14 03:28:40|77.22|76.72|77.22|76.72|77.23|76.73|77.22|76.72|3
1736825330000|2025-01-14 03:28:50|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736825340000|2025-01-14 03:29:00|77.2|76.7|77.25|76.75|77.25|76.75|77.2|76.7|5
1736825350000|2025-01-14 03:29:10|77.26|76.76|77.28|76.78|77.28|76.78|77.25|76.75|7
1736825400000|2025-01-14 03:30:00|77.31|76.81|77.34|76.84|77.34|76.84|77.3|76.8|5
1736825410000|2025-01-14 03:30:10|77.35|76.85|77.35|76.85|77.35|76.85|77.34|76.84|3
1736825420000|2025-01-14 03:30:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736825430000|2025-01-14 03:30:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736825440000|2025-01-14 03:30:40|77.32|76.82|77.32|76.82|77.32|76.82|77.31|76.81|3
1736825460000|2025-01-14 03:31:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1736825470000|2025-01-14 03:31:10|77.3|76.8|77.3|76.8|77.3|76.8|77.29|76.79|3
1736825480000|2025-01-14 03:31:20|77.29|76.79|77.25|76.75|77.29|76.79|77.25|76.75|5
1736825490000|2025-01-14 03:31:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736825500000|2025-01-14 03:31:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736825510000|2025-01-14 03:31:50|77.25|76.75|77.22|76.72|77.26|76.76|77.21|76.71|10
1736825520000|2025-01-14 03:32:00|77.21|76.71|77.22|76.72|77.22|76.72|77.2|76.7|4
1736825530000|2025-01-14 03:32:10|77.2|76.7|77.17|76.67|77.2|76.7|77.17|76.67|4
1736825550000|2025-01-14 03:32:30|77.16|76.66|77.14|76.64|77.16|76.66|77.14|76.64|3
1736825560000|2025-01-14 03:32:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1736825570000|2025-01-14 03:32:50|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736825580000|2025-01-14 03:33:00|77.16|76.66|77.17|76.67|77.18|76.68|77.16|76.66|3
1736825590000|2025-01-14 03:33:10|77.16|76.66|77.13|76.63|77.16|76.66|77.13|76.63|4
1736825600000|2025-01-14 03:33:20|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736825610000|2025-01-14 03:33:30|77.09|76.59|77.12|76.62|77.14|76.64|77.09|76.59|4
1736825620000|2025-01-14 03:33:40|77.13|76.63|77.15|76.65|77.15|76.65|77.1|76.6|8
1736825630000|2025-01-14 03:33:50|77.14|76.64|77.14|76.64|77.14|76.64|77.1|76.6|7
1736825640000|2025-01-14 03:34:00|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|4
1736825650000|2025-01-14 03:34:10|77.13|76.63|77.1|76.6|77.13|76.63|77.1|76.6|4
1736825660000|2025-01-14 03:34:20|77.09|76.59|77.09|76.59|77.09|76.59|77.08|76.58|3
1736825670000|2025-01-14 03:34:30|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|4
1736825680000|2025-01-14 03:34:40|77.1|76.6|77.07|76.57|77.1|76.6|77.07|76.57|6
1736825690000|2025-01-14 03:34:50|77.06|76.56|77.06|76.56|77.06|76.56|77.05|76.55|5
1736825700000|2025-01-14 03:35:00|77.05|76.55|77.05|76.55|77.05|76.55|77.03|76.53|5
1736825710000|2025-01-14 03:35:10|77.06|76.56|77.06|76.56|77.07|76.57|77.05|76.55|7
1736825720000|2025-01-14 03:35:20|77.05|76.55|77.03|76.53|77.05|76.55|77.02|76.52|5
1736825730000|2025-01-14 03:35:30|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736825740000|2025-01-14 03:35:40|77.04|76.54|77.04|76.54|77.07|76.57|77.04|76.54|7
1736825750000|2025-01-14 03:35:50|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736825760000|2025-01-14 03:36:00|77.07|76.57|77.12|76.62|77.13|76.63|77.06|76.56|9
1736825770000|2025-01-14 03:36:10|77.13|76.63|77.13|76.63|77.15|76.65|77.13|76.63|7
1736825780000|2025-01-14 03:36:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736825790000|2025-01-14 03:36:30|77.13|76.63|77.09|76.59|77.13|76.63|77.09|76.59|4
1736825800000|2025-01-14 03:36:40|77.08|76.58|77.09|76.59|77.09|76.59|77.08|76.58|2
1736825810000|2025-01-14 03:36:50|77.1|76.6|77.08|76.58|77.13|76.63|77.08|76.58|8
1736825820000|2025-01-14 03:37:00|77.09|76.59|77.07|76.57|77.1|76.6|77.07|76.57|9
1736825830000|2025-01-14 03:37:10|77.08|76.58|77.08|76.58|77.09|76.59|77.06|76.56|6
1736825850000|2025-01-14 03:37:30|77.09|76.59|77.1|76.6|77.12|76.62|77.09|76.59|8
1736825880000|2025-01-14 03:38:00|77.11|76.61|77.13|76.63|77.13|76.63|77.11|76.61|3
1736825890000|2025-01-14 03:38:10|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736825900000|2025-01-14 03:38:20|77.13|76.63|77.09|76.59|77.14|76.64|77.09|76.59|6
1736825910000|2025-01-14 03:38:30|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1736825920000|2025-01-14 03:38:40|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1736825930000|2025-01-14 03:38:50|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1736825940000|2025-01-14 03:39:00|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1736825960000|2025-01-14 03:39:20|77.09|76.59|77.09|76.59|77.09|76.59|77.08|76.58|3
1736825970000|2025-01-14 03:39:30|77.08|76.58|77.07|76.57|77.08|76.58|77.06|76.56|3
1736825980000|2025-01-14 03:39:40|77.08|76.58|77.09|76.59|77.09|76.59|77.07|76.57|4
1736825990000|2025-01-14 03:39:50|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|5
1736826000000|2025-01-14 03:40:00|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736826010000|2025-01-14 03:40:10|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|4
1736826020000|2025-01-14 03:40:20|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736826030000|2025-01-14 03:40:30|77.12|76.62|77.09|76.59|77.12|76.62|77.09|76.59|2
1736826040000|2025-01-14 03:40:40|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|3
1736826050000|2025-01-14 03:40:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736826060000|2025-01-14 03:41:00|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736826070000|2025-01-14 03:41:10|77.09|76.59|77.07|76.57|77.09|76.59|77.07|76.57|3
1736826080000|2025-01-14 03:41:20|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1736826100000|2025-01-14 03:41:40|77.06|76.56|77.05|76.55|77.06|76.56|77.05|76.55|2
1736826110000|2025-01-14 03:41:50|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736826120000|2025-01-14 03:42:00|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736826130000|2025-01-14 03:42:10|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736826140000|2025-01-14 03:42:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736826150000|2025-01-14 03:42:30|77.05|76.55|77.08|76.58|77.08|76.58|77.05|76.55|4
1736826160000|2025-01-14 03:42:40|77.09|76.59|77.14|76.64|77.14|76.64|77.09|76.59|10
1736826170000|2025-01-14 03:42:50|77.13|76.63|77.12|76.62|77.14|76.64|77.12|76.62|6
1736826180000|2025-01-14 03:43:00|77.11|76.61|77.1|76.6|77.11|76.61|77.08|76.58|6
1736826190000|2025-01-14 03:43:10|77.11|76.61|77.13|76.63|77.13|76.63|77.11|76.61|3
1736826200000|2025-01-14 03:43:20|77.14|76.64|77.17|76.67|77.17|76.67|77.14|76.64|4
1736826220000|2025-01-14 03:43:40|77.18|76.68|77.18|76.68|77.18|76.68|77.17|76.67|3
1736826230000|2025-01-14 03:43:50|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|4
1736826240000|2025-01-14 03:44:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736826260000|2025-01-14 03:44:20|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736826270000|2025-01-14 03:44:30|77.2|76.7|77.23|76.73|77.23|76.73|77.2|76.7|6
1736826290000|2025-01-14 03:44:50|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736826300000|2025-01-14 03:45:00|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736826310000|2025-01-14 03:45:10|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|4
1736826320000|2025-01-14 03:45:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736826330000|2025-01-14 03:45:30|77.24|76.74|77.22|76.72|77.24|76.74|77.21|76.71|5
1736826340000|2025-01-14 03:45:40|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1736826350000|2025-01-14 03:45:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736826380000|2025-01-14 03:46:20|77.23|76.73|77.19|76.69|77.23|76.73|77.19|76.69|6
1736826390000|2025-01-14 03:46:30|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736826400000|2025-01-14 03:46:40|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736826420000|2025-01-14 03:47:00|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736826440000|2025-01-14 03:47:20|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736826450000|2025-01-14 03:47:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736826460000|2025-01-14 03:47:40|77.16|76.66|77.09|76.59|77.16|76.66|77.09|76.59|6
1736826480000|2025-01-14 03:48:00|77.1|76.6|77.15|76.65|77.15|76.65|77.1|76.6|8
1736826490000|2025-01-14 03:48:10|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1736826500000|2025-01-14 03:48:20|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|2
1736826510000|2025-01-14 03:48:30|77.14|76.64|77.17|76.67|77.18|76.68|77.14|76.64|6
1736826520000|2025-01-14 03:48:40|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|5
1736826530000|2025-01-14 03:48:50|77.15|76.65|77.14|76.64|77.17|76.67|77.14|76.64|6
1736826540000|2025-01-14 03:49:00|77.13|76.63|77.08|76.58|77.13|76.63|77.08|76.58|5
1736826560000|2025-01-14 03:49:20|77.09|76.59|77.13|76.63|77.13|76.63|77.09|76.59|4
1736826600000|2025-01-14 03:50:00|77.12|76.62|77.08|76.58|77.12|76.62|77.07|76.57|8
1736826610000|2025-01-14 03:50:10|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|5
1736826620000|2025-01-14 03:50:20|77.12|76.62|77.08|76.58|77.12|76.62|77.08|76.58|6
1736826630000|2025-01-14 03:50:30|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736826650000|2025-01-14 03:50:50|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736826660000|2025-01-14 03:51:00|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|5
1736826670000|2025-01-14 03:51:10|77.05|76.55|77.09|76.59|77.1|76.6|77.05|76.55|7
1736826680000|2025-01-14 03:51:20|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1736826690000|2025-01-14 03:51:30|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|3
1736826710000|2025-01-14 03:51:50|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736826720000|2025-01-14 03:52:00|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736826730000|2025-01-14 03:52:10|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736826740000|2025-01-14 03:52:20|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736826750000|2025-01-14 03:52:30|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736826760000|2025-01-14 03:52:40|77.01|76.51|76.97|76.47|77.01|76.51|76.96|76.46|6
1736826780000|2025-01-14 03:53:00|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|4
1736826790000|2025-01-14 03:53:10|76.98|76.48|76.98|76.48|76.99|76.49|76.98|76.48|3
1736826800000|2025-01-14 03:53:20|76.97|76.47|76.96|76.46|76.97|76.47|76.95|76.45|4
1736826810000|2025-01-14 03:53:30|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1736826830000|2025-01-14 03:53:50|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|4
1736826840000|2025-01-14 03:54:00|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736826860000|2025-01-14 03:54:20|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736826870000|2025-01-14 03:54:30|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736826880000|2025-01-14 03:54:40|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736826890000|2025-01-14 03:54:50|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|6
1736826910000|2025-01-14 03:55:10|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|3
1736826920000|2025-01-14 03:55:20|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736826930000|2025-01-14 03:55:30|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736826940000|2025-01-14 03:55:40|76.93|76.43|76.92|76.42|76.94|76.44|76.91|76.41|5
1736826950000|2025-01-14 03:55:50|76.93|76.43|76.95|76.45|76.95|76.45|76.93|76.43|5
1736826970000|2025-01-14 03:56:10|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736826980000|2025-01-14 03:56:20|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736826990000|2025-01-14 03:56:30|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736827000000|2025-01-14 03:56:40|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736827050000|2025-01-14 03:57:30|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736827060000|2025-01-14 03:57:40|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736827070000|2025-01-14 03:57:50|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736827080000|2025-01-14 03:58:00|76.91|76.41|76.92|76.42|76.92|76.42|76.9|76.4|4
1736827090000|2025-01-14 03:58:10|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736827100000|2025-01-14 03:58:20|76.92|76.42|76.96|76.46|76.96|76.46|76.92|76.42|5
1736827110000|2025-01-14 03:58:30|76.95|76.45|76.96|76.46|76.97|76.47|76.95|76.45|3
1736827140000|2025-01-14 03:59:00|76.97|76.47|77|76.5|77|76.5|76.97|76.47|5
1736827150000|2025-01-14 03:59:10|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736827160000|2025-01-14 03:59:20|77|76.5|76.97|76.47|77|76.5|76.97|76.47|3
1736827170000|2025-01-14 03:59:30|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736827190000|2025-01-14 03:59:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736827200000|2025-01-14 04:00:00|76.98|76.48|77.03|76.53|77.03|76.53|76.98|76.48|7
1736827210000|2025-01-14 04:00:10|77.04|76.54|77.19|76.69|77.2|76.7|77.04|76.54|7
1736827220000|2025-01-14 04:00:20|77.18|76.68|77.17|76.67|77.2|76.7|77.17|76.67|8
1736827230000|2025-01-14 04:00:30|77.16|76.66|77.15|76.65|77.17|76.67|77.14|76.64|5
1736827240000|2025-01-14 04:00:40|77.14|76.64|77.16|76.66|77.16|76.66|77.14|76.64|2
1736827250000|2025-01-14 04:00:50|77.15|76.65|77.2|76.7|77.2|76.7|77.15|76.65|6
1736827260000|2025-01-14 04:01:00|77.19|76.69|77.21|76.71|77.21|76.71|77.17|76.67|6
1736827270000|2025-01-14 04:01:10|77.22|76.72|77.18|76.68|77.22|76.72|77.18|76.68|5
1736827280000|2025-01-14 04:01:20|77.19|76.69|77.14|76.64|77.19|76.69|77.14|76.64|8
1736827290000|2025-01-14 04:01:30|77.15|76.65|77.2|76.7|77.21|76.71|77.15|76.65|5
1736827300000|2025-01-14 04:01:40|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|4
1736827310000|2025-01-14 04:01:50|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736827320000|2025-01-14 04:02:00|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|3
1736827330000|2025-01-14 04:02:10|77.2|76.7|77.19|76.69|77.21|76.71|77.17|76.67|5
1736827340000|2025-01-14 04:02:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736827350000|2025-01-14 04:02:30|77.2|76.7|77.18|76.68|77.21|76.71|77.17|76.67|6
1736827360000|2025-01-14 04:02:40|77.17|76.67|77.21|76.71|77.21|76.71|77.17|76.67|4
1736827370000|2025-01-14 04:02:50|77.22|76.72|77.23|76.73|77.23|76.73|77.21|76.71|6
1736827380000|2025-01-14 04:03:00|77.22|76.72|77.16|76.66|77.22|76.72|77.15|76.65|9
1736827390000|2025-01-14 04:03:10|77.15|76.65|77.11|76.61|77.15|76.65|77.1|76.6|6
1736827400000|2025-01-14 04:03:20|77.1|76.6|77.1|76.6|77.1|76.6|77.06|76.56|7
1736827410000|2025-01-14 04:03:30|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|2
1736827420000|2025-01-14 04:03:40|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736827440000|2025-01-14 04:04:00|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736827450000|2025-01-14 04:04:10|77.11|76.61|77.12|76.62|77.13|76.63|77.1|76.6|6
1736827460000|2025-01-14 04:04:20|77.1|76.6|77.12|76.62|77.12|76.62|77.1|76.6|3
1736827470000|2025-01-14 04:04:30|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1736827480000|2025-01-14 04:04:40|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|2
1736827490000|2025-01-14 04:04:50|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|4
1736827500000|2025-01-14 04:05:00|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|3
1736827520000|2025-01-14 04:05:20|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1736827540000|2025-01-14 04:05:40|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736827560000|2025-01-14 04:06:00|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1736827570000|2025-01-14 04:06:10|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736827580000|2025-01-14 04:06:20|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|2
1736827590000|2025-01-14 04:06:30|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736827600000|2025-01-14 04:06:40|77.14|76.64|77.13|76.63|77.19|76.69|77.13|76.63|10
1736827610000|2025-01-14 04:06:50|77.12|76.62|77.06|76.56|77.12|76.62|77.06|76.56|6
1736827620000|2025-01-14 04:07:00|77.08|76.58|77.09|76.59|77.09|76.59|77.07|76.57|3
1736827630000|2025-01-14 04:07:10|77.1|76.6|77.13|76.63|77.13|76.63|77.09|76.59|6
1736827640000|2025-01-14 04:07:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736827650000|2025-01-14 04:07:30|77.13|76.63|77.06|76.56|77.13|76.63|77.06|76.56|6
1736827670000|2025-01-14 04:07:50|77.07|76.57|77.08|76.58|77.09|76.59|77.07|76.57|6
1736827680000|2025-01-14 04:08:00|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736827690000|2025-01-14 04:08:10|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|4
1736827700000|2025-01-14 04:08:20|77.12|76.62|77.1|76.6|77.12|76.62|77.1|76.6|3
1736827710000|2025-01-14 04:08:30|77.11|76.61|77.07|76.57|77.11|76.61|77.07|76.57|3
1736827720000|2025-01-14 04:08:40|77.06|76.56|76.97|76.47|77.06|76.56|76.97|76.47|7
1736827730000|2025-01-14 04:08:50|76.98|76.48|76.99|76.49|76.99|76.49|76.98|76.48|2
1736827740000|2025-01-14 04:09:00|77|76.5|76.96|76.46|77|76.5|76.96|76.46|2
1736827750000|2025-01-14 04:09:10|76.97|76.47|77|76.5|77|76.5|76.97|76.47|3
1736827770000|2025-01-14 04:09:30|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736827790000|2025-01-14 04:09:50|77|76.5|77|76.5|77|76.5|77|76.5|1
1736827800000|2025-01-14 04:10:00|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|4
1736827810000|2025-01-14 04:10:10|77.05|76.55|77.05|76.55|77.06|76.56|77.04|76.54|5
1736827820000|2025-01-14 04:10:20|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736827840000|2025-01-14 04:10:40|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736827870000|2025-01-14 04:11:10|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736827880000|2025-01-14 04:11:20|77.02|76.52|77.02|76.52|77.03|76.53|77.02|76.52|3
1736827890000|2025-01-14 04:11:30|77.01|76.51|76.97|76.47|77.01|76.51|76.97|76.47|5
1736827900000|2025-01-14 04:11:40|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|2
1736827910000|2025-01-14 04:11:50|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|3
1736827930000|2025-01-14 04:12:10|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736827950000|2025-01-14 04:12:30|76.95|76.45|77|76.5|77|76.5|76.95|76.45|5
1736827960000|2025-01-14 04:12:40|77.01|76.51|77.03|76.53|77.04|76.54|77.01|76.51|4
1736827970000|2025-01-14 04:12:50|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736827980000|2025-01-14 04:13:00|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|2
1736827990000|2025-01-14 04:13:10|77.08|76.58|77.09|76.59|77.09|76.59|77.08|76.58|2
1736828010000|2025-01-14 04:13:30|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1736828020000|2025-01-14 04:13:40|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1736828040000|2025-01-14 04:14:00|77.1|76.6|77.09|76.59|77.1|76.6|77.07|76.57|6
1736828050000|2025-01-14 04:14:10|77.08|76.58|77.09|76.59|77.09|76.59|77.07|76.57|4
1736828060000|2025-01-14 04:14:20|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1736828070000|2025-01-14 04:14:30|77.1|76.6|77.16|76.66|77.16|76.66|77.1|76.6|7
1736828080000|2025-01-14 04:14:40|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|3
1736828090000|2025-01-14 04:14:50|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1736828100000|2025-01-14 04:15:00|77.17|76.67|77.21|76.71|77.21|76.71|77.17|76.67|4
1736828110000|2025-01-14 04:15:10|77.22|76.72|77.26|76.76|77.27|76.77|77.22|76.72|6
1736828120000|2025-01-14 04:15:20|77.25|76.75|77.22|76.72|77.26|76.76|77.21|76.71|7
1736828130000|2025-01-14 04:15:30|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|4
1736828140000|2025-01-14 04:15:40|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|3
1736828150000|2025-01-14 04:15:50|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736828170000|2025-01-14 04:16:10|77.24|76.74|77.29|76.79|77.29|76.79|77.24|76.74|6
1736828180000|2025-01-14 04:16:20|77.28|76.78|77.29|76.79|77.29|76.79|77.27|76.77|4
1736828190000|2025-01-14 04:16:30|77.3|76.8|77.34|76.84|77.34|76.84|77.3|76.8|4
1736828210000|2025-01-14 04:16:50|77.35|76.85|77.35|76.85|77.36|76.86|77.35|76.85|3
1736828230000|2025-01-14 04:17:10|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736828250000|2025-01-14 04:17:30|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1736828260000|2025-01-14 04:17:40|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736828290000|2025-01-14 04:18:10|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736828310000|2025-01-14 04:18:30|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|4
1736828320000|2025-01-14 04:18:40|77.41|76.91|77.35|76.85|77.41|76.91|77.35|76.85|6
1736828330000|2025-01-14 04:18:50|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736828340000|2025-01-14 04:19:00|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736828350000|2025-01-14 04:19:10|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736828360000|2025-01-14 04:19:20|77.34|76.84|77.32|76.82|77.35|76.85|77.32|76.82|5
1736828380000|2025-01-14 04:19:40|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1736828390000|2025-01-14 04:19:50|77.31|76.81|77.26|76.76|77.31|76.81|77.26|76.76|4
1736828400000|2025-01-14 04:20:00|77.25|76.75|77.27|76.77|77.28|76.78|77.25|76.75|5
1736828410000|2025-01-14 04:20:10|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|5
1736828420000|2025-01-14 04:20:20|77.25|76.75|77.25|76.75|77.3|76.8|77.25|76.75|11
1736828430000|2025-01-14 04:20:30|77.24|76.74|77.23|76.73|77.25|76.75|77.23|76.73|6
1736828440000|2025-01-14 04:20:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736828450000|2025-01-14 04:20:50|77.25|76.75|77.23|76.73|77.25|76.75|77.22|76.72|7
1736828460000|2025-01-14 04:21:00|77.24|76.74|77.24|76.74|77.25|76.75|77.23|76.73|4
1736828470000|2025-01-14 04:21:10|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|3
1736828480000|2025-01-14 04:21:20|77.22|76.72|77.2|76.7|77.22|76.72|77.19|76.69|4
1736828490000|2025-01-14 04:21:30|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|3
1736828500000|2025-01-14 04:21:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736828520000|2025-01-14 04:22:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736828530000|2025-01-14 04:22:10|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|3
1736828540000|2025-01-14 04:22:20|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1736828550000|2025-01-14 04:22:30|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736828560000|2025-01-14 04:22:40|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736828570000|2025-01-14 04:22:50|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736828580000|2025-01-14 04:23:00|77.26|76.76|77.26|76.76|77.26|76.76|77.23|76.73|3
1736828590000|2025-01-14 04:23:10|77.25|76.75|77.24|76.74|77.26|76.76|77.24|76.74|3
1736828600000|2025-01-14 04:23:20|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736828610000|2025-01-14 04:23:30|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736828630000|2025-01-14 04:23:50|77.25|76.75|77.25|76.75|77.29|76.79|77.25|76.75|8
1736828640000|2025-01-14 04:24:00|77.27|76.77|77.32|76.82|77.32|76.82|77.26|76.76|6
1736828650000|2025-01-14 04:24:10|77.33|76.83|77.35|76.85|77.35|76.85|77.33|76.83|3
1736828660000|2025-01-14 04:24:20|77.34|76.84|77.31|76.81|77.34|76.84|77.31|76.81|3
1736828680000|2025-01-14 04:24:40|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|3
1736828690000|2025-01-14 04:24:50|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|3
1736828700000|2025-01-14 04:25:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1736828710000|2025-01-14 04:25:10|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|3
1736828720000|2025-01-14 04:25:20|77.26|76.76|77.29|76.79|77.29|76.79|77.26|76.76|4
1736828730000|2025-01-14 04:25:30|77.3|76.8|77.3|76.8|77.3|76.8|77.3|76.8|1
1736828750000|2025-01-14 04:25:50|77.31|76.81|77.33|76.83|77.33|76.83|77.31|76.81|3
1736828760000|2025-01-14 04:26:00|77.32|76.82|77.26|76.76|77.32|76.82|77.26|76.76|6
1736828770000|2025-01-14 04:26:10|77.25|76.75|77.24|76.74|77.26|76.76|77.24|76.74|4
1736828780000|2025-01-14 04:26:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736828790000|2025-01-14 04:26:30|77.24|76.74|77.17|76.67|77.24|76.74|77.17|76.67|8
1736828800000|2025-01-14 04:26:40|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736828810000|2025-01-14 04:26:50|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736828820000|2025-01-14 04:27:00|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736828830000|2025-01-14 04:27:10|77.18|76.68|77.2|76.7|77.2|76.7|77.18|76.68|3
1736828870000|2025-01-14 04:27:50|77.18|76.68|77.18|76.68|77.18|76.68|77.16|76.66|5
1736828880000|2025-01-14 04:28:00|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736828890000|2025-01-14 04:28:10|77.22|76.72|77.23|76.73|77.23|76.73|77.21|76.71|6
1736828900000|2025-01-14 04:28:20|77.22|76.72|77.14|76.64|77.22|76.72|77.14|76.64|8
1736828910000|2025-01-14 04:28:30|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736828960000|2025-01-14 04:29:20|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736828970000|2025-01-14 04:29:30|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|2
1736828980000|2025-01-14 04:29:40|77.18|76.68|77.18|76.68|77.18|76.68|77.17|76.67|3
1736829000000|2025-01-14 04:30:00|77.17|76.67|77.16|76.66|77.18|76.68|77.16|76.66|4
1736829010000|2025-01-14 04:30:10|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|5
1736829020000|2025-01-14 04:30:20|77.12|76.62|77.07|76.57|77.12|76.62|77.07|76.57|6
1736829030000|2025-01-14 04:30:30|77.06|76.56|77.06|76.56|77.06|76.56|77.05|76.55|5
1736829050000|2025-01-14 04:30:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736829060000|2025-01-14 04:31:00|77.11|76.61|77.08|76.58|77.12|76.62|77.06|76.56|10
1736829080000|2025-01-14 04:31:20|77.07|76.57|77.09|76.59|77.09|76.59|77.06|76.56|5
1736829090000|2025-01-14 04:31:30|77.07|76.57|77.07|76.57|77.08|76.58|77.06|76.56|5
1736829100000|2025-01-14 04:31:40|77.06|76.56|77.11|76.61|77.12|76.62|77.06|76.56|6
1736829110000|2025-01-14 04:31:50|77.1|76.6|77.1|76.6|77.1|76.6|77.1|76.6|1
1736829120000|2025-01-14 04:32:00|77.11|76.61|77.12|76.62|77.13|76.63|77.11|76.61|4
1736829130000|2025-01-14 04:32:10|77.11|76.61|77.08|76.58|77.11|76.61|77.08|76.58|2
1736829140000|2025-01-14 04:32:20|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|6
1736829150000|2025-01-14 04:32:30|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736829160000|2025-01-14 04:32:40|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736829170000|2025-01-14 04:32:50|77.13|76.63|77.11|76.61|77.13|76.63|77.1|76.6|4
1736829180000|2025-01-14 04:33:00|77.1|76.6|77.12|76.62|77.12|76.62|77.07|76.57|9
1736829190000|2025-01-14 04:33:10|77.11|76.61|77.06|76.56|77.11|76.61|77.06|76.56|5
1736829200000|2025-01-14 04:33:20|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1736829210000|2025-01-14 04:33:30|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736829230000|2025-01-14 04:33:50|77.07|76.57|77.1|76.6|77.11|76.61|77.07|76.57|5
1736829240000|2025-01-14 04:34:00|77.11|76.61|77.13|76.63|77.13|76.63|77.11|76.61|3
1736829250000|2025-01-14 04:34:10|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736829260000|2025-01-14 04:34:20|77.12|76.62|77.13|76.63|77.13|76.63|77.12|76.62|2
1736829270000|2025-01-14 04:34:30|77.12|76.62|77.13|76.63|77.13|76.63|77.12|76.62|4
1736829280000|2025-01-14 04:34:40|77.12|76.62|77.11|76.61|77.12|76.62|77.11|76.61|2
1736829290000|2025-01-14 04:34:50|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|4
1736829300000|2025-01-14 04:35:00|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|3
1736829310000|2025-01-14 04:35:10|77.15|76.65|77.17|76.67|77.19|76.69|77.15|76.65|6
1736829320000|2025-01-14 04:35:20|77.16|76.66|77.15|76.65|77.17|76.67|77.15|76.65|4
1736829330000|2025-01-14 04:35:30|77.14|76.64|77.14|76.64|77.15|76.65|77.14|76.64|3
1736829340000|2025-01-14 04:35:40|77.13|76.63|77.13|76.63|77.15|76.65|77.13|76.63|5
1736829350000|2025-01-14 04:35:50|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736829360000|2025-01-14 04:36:00|77.11|76.61|77.06|76.56|77.11|76.61|77.04|76.54|13
1736829370000|2025-01-14 04:36:10|77.07|76.57|77.1|76.6|77.11|76.61|77.07|76.57|3
1736829380000|2025-01-14 04:36:20|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|7
1736829390000|2025-01-14 04:36:30|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|4
1736829400000|2025-01-14 04:36:40|77.05|76.55|77.06|76.56|77.11|76.61|77.05|76.55|11
1736829430000|2025-01-14 04:37:10|77.08|76.58|77.1|76.6|77.11|76.61|77.08|76.58|5
1736829440000|2025-01-14 04:37:20|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736829450000|2025-01-14 04:37:30|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|3
1736829460000|2025-01-14 04:37:40|77.13|76.63|77.17|76.67|77.19|76.69|77.13|76.63|6
1736829470000|2025-01-14 04:37:50|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736829480000|2025-01-14 04:38:00|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1736829490000|2025-01-14 04:38:10|77.18|76.68|77.2|76.7|77.21|76.71|77.18|76.68|4
1736829500000|2025-01-14 04:38:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736829510000|2025-01-14 04:38:30|77.22|76.72|77.22|76.72|77.22|76.72|77.21|76.71|3
1736829520000|2025-01-14 04:38:40|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736829530000|2025-01-14 04:38:50|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|2
1736829540000|2025-01-14 04:39:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736829560000|2025-01-14 04:39:20|77.22|76.72|77.21|76.71|77.23|76.73|77.21|76.71|3
1736829570000|2025-01-14 04:39:30|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736829580000|2025-01-14 04:39:40|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|2
1736829590000|2025-01-14 04:39:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829600000|2025-01-14 04:40:00|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736829610000|2025-01-14 04:40:10|77.24|76.74|77.26|76.76|77.26|76.76|77.24|76.74|3
1736829620000|2025-01-14 04:40:20|77.27|76.77|77.28|76.78|77.3|76.8|77.27|76.77|3
1736829640000|2025-01-14 04:40:40|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|4
1736829650000|2025-01-14 04:40:50|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736829660000|2025-01-14 04:41:00|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736829670000|2025-01-14 04:41:10|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829700000|2025-01-14 04:41:40|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1736829710000|2025-01-14 04:41:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829720000|2025-01-14 04:42:00|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736829730000|2025-01-14 04:42:10|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736829740000|2025-01-14 04:42:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829750000|2025-01-14 04:42:30|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1736829760000|2025-01-14 04:42:40|77.23|76.73|77.24|76.74|77.24|76.74|77.22|76.72|4
1736829780000|2025-01-14 04:43:00|77.23|76.73|77.17|76.67|77.23|76.73|77.17|76.67|7
1736829790000|2025-01-14 04:43:10|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736829800000|2025-01-14 04:43:20|77.19|76.69|77.19|76.69|77.2|76.7|77.19|76.69|3
1736829810000|2025-01-14 04:43:30|77.18|76.68|77.21|76.71|77.21|76.71|77.18|76.68|4
1736829820000|2025-01-14 04:43:40|77.2|76.7|77.18|76.68|77.2|76.7|77.18|76.68|3
1736829830000|2025-01-14 04:43:50|77.17|76.67|77.2|76.7|77.2|76.7|77.17|76.67|4
1736829840000|2025-01-14 04:44:00|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|3
1736829850000|2025-01-14 04:44:10|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736829860000|2025-01-14 04:44:20|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|3
1736829900000|2025-01-14 04:45:00|77.23|76.73|77.25|76.75|77.26|76.76|77.23|76.73|5
1736829910000|2025-01-14 04:45:10|77.26|76.76|77.33|76.83|77.33|76.83|77.26|76.76|9
1736829940000|2025-01-14 04:45:40|77.32|76.82|77.3|76.8|77.32|76.82|77.3|76.8|3
1736829960000|2025-01-14 04:46:00|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|3
1736829970000|2025-01-14 04:46:10|77.34|76.84|77.29|76.79|77.34|76.84|77.29|76.79|11
1736829980000|2025-01-14 04:46:20|77.3|76.8|77.3|76.8|77.3|76.8|77.3|76.8|1
1736830000000|2025-01-14 04:46:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736830010000|2025-01-14 04:46:50|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736830020000|2025-01-14 04:47:00|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736830040000|2025-01-14 04:47:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736830050000|2025-01-14 04:47:30|77.33|76.83|77.32|76.82|77.34|76.84|77.32|76.82|3
1736830060000|2025-01-14 04:47:40|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736830070000|2025-01-14 04:47:50|77.33|76.83|77.31|76.81|77.33|76.83|77.31|76.81|2
1736830080000|2025-01-14 04:48:00|77.3|76.8|77.35|76.85|77.35|76.85|77.3|76.8|6
1736830090000|2025-01-14 04:48:10|77.34|76.84|77.33|76.83|77.34|76.84|77.32|76.82|4
1736830100000|2025-01-14 04:48:20|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1736830120000|2025-01-14 04:48:40|77.32|76.82|77.32|76.82|77.32|76.82|77.31|76.81|3
1736830130000|2025-01-14 04:48:50|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736830140000|2025-01-14 04:49:00|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736830160000|2025-01-14 04:49:20|77.37|76.87|77.39|76.89|77.39|76.89|77.37|76.87|3
1736830170000|2025-01-14 04:49:30|77.38|76.88|77.34|76.84|77.38|76.88|77.34|76.84|5
1736830180000|2025-01-14 04:49:40|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|5
1736830200000|2025-01-14 04:50:00|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|5
1736830210000|2025-01-14 04:50:10|77.33|76.83|77.37|76.87|77.37|76.87|77.33|76.83|5
1736830220000|2025-01-14 04:50:20|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1736830230000|2025-01-14 04:50:30|77.36|76.86|77.39|76.89|77.39|76.89|77.36|76.86|4
1736830240000|2025-01-14 04:50:40|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1736830250000|2025-01-14 04:50:50|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736830260000|2025-01-14 04:51:00|77.4|76.9|77.43|76.93|77.44|76.94|77.4|76.9|8
1736830270000|2025-01-14 04:51:10|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736830290000|2025-01-14 04:51:30|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736830300000|2025-01-14 04:51:40|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|3
1736830470000|2025-01-14 04:54:30|77.46|76.96|77.54|77.04|77.54|77.04|77.46|76.96|6
1736830480000|2025-01-14 04:54:40|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736830490000|2025-01-14 04:54:50|77.56|77.06|77.59|77.09|77.6|77.1|77.56|77.06|5
1736830510000|2025-01-14 04:55:10|77.6|77.1|77.62|77.12|77.62|77.12|77.6|77.1|3
1736830520000|2025-01-14 04:55:20|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|5
1736830530000|2025-01-14 04:55:30|77.61|77.11|77.62|77.12|77.63|77.13|77.61|77.11|5
1736830540000|2025-01-14 04:55:40|77.63|77.13|77.64|77.14|77.64|77.14|77.63|77.13|2
1736830550000|2025-01-14 04:55:50|77.65|77.15|77.64|77.14|77.65|77.15|77.64|77.14|2
1736830560000|2025-01-14 04:56:00|77.67|77.17|77.65|77.15|77.67|77.17|77.65|77.15|3
1736830570000|2025-01-14 04:56:10|77.66|77.16|77.63|77.13|77.66|77.16|77.63|77.13|6
1736830580000|2025-01-14 04:56:20|77.62|77.12|77.63|77.13|77.63|77.13|77.62|77.12|2
1736830590000|2025-01-14 04:56:30|77.64|77.14|77.63|77.13|77.64|77.14|77.63|77.13|2
1736830600000|2025-01-14 04:56:40|77.62|77.12|77.65|77.15|77.65|77.15|77.62|77.12|4
1736830610000|2025-01-14 04:56:50|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736830630000|2025-01-14 04:57:10|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|2
1736830640000|2025-01-14 04:57:20|77.67|77.17|77.68|77.18|77.7|77.2|77.67|77.17|5
1736830650000|2025-01-14 04:57:30|77.71|77.21|77.72|77.22|77.72|77.22|77.71|77.21|2
1736830660000|2025-01-14 04:57:40|77.73|77.23|77.73|77.23|77.73|77.23|77.72|77.22|5
1736830670000|2025-01-14 04:57:50|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1736830680000|2025-01-14 04:58:00|77.73|77.23|77.67|77.17|77.73|77.23|77.64|77.14|5
1736830690000|2025-01-14 04:58:10|77.66|77.16|77.67|77.17|77.67|77.17|77.66|77.16|2
1736830700000|2025-01-14 04:58:20|77.66|77.16|77.66|77.16|77.66|77.16|77.65|77.15|3
1736830710000|2025-01-14 04:58:30|77.65|77.15|77.64|77.14|77.65|77.15|77.64|77.14|2
1736830720000|2025-01-14 04:58:40|77.65|77.15|77.62|77.12|77.65|77.15|77.61|77.11|6
1736830730000|2025-01-14 04:58:50|77.61|77.11|77.62|77.12|77.62|77.12|77.6|77.1|4
1736830740000|2025-01-14 04:59:00|77.61|77.11|77.61|77.11|77.61|77.11|77.61|77.11|1
1736830750000|2025-01-14 04:59:10|77.59|77.09|77.57|77.07|77.59|77.09|77.56|77.06|5
1736830760000|2025-01-14 04:59:20|77.58|77.08|77.6|77.1|77.6|77.1|77.58|77.08|4
1736830770000|2025-01-14 04:59:30|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1736830780000|2025-01-14 04:59:40|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1736830800000|2025-01-14 05:00:00|77.61|77.11|77.57|77.07|77.61|77.11|77.57|77.07|4
1736830810000|2025-01-14 05:00:10|77.58|77.08|77.6|77.1|77.6|77.1|77.58|77.08|3
1736830820000|2025-01-14 05:00:20|77.61|77.11|77.62|77.12|77.62|77.12|77.61|77.11|2
1736830830000|2025-01-14 05:00:30|77.63|77.13|77.65|77.15|77.65|77.15|77.63|77.13|3
1736830840000|2025-01-14 05:00:40|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1736830850000|2025-01-14 05:00:50|77.64|77.14|77.63|77.13|77.65|77.15|77.62|77.12|6
1736830860000|2025-01-14 05:01:00|77.62|77.12|77.6|77.1|77.62|77.12|77.58|77.08|9
1736830870000|2025-01-14 05:01:10|77.61|77.11|77.65|77.15|77.65|77.15|77.61|77.11|10
1736830880000|2025-01-14 05:01:20|77.66|77.16|77.72|77.22|77.72|77.22|77.65|77.15|10
1736830900000|2025-01-14 05:01:40|77.73|77.23|77.72|77.22|77.73|77.23|77.71|77.21|8
1736830910000|2025-01-14 05:01:50|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|4
1736830930000|2025-01-14 05:02:10|77.75|77.25|77.74|77.24|77.75|77.25|77.73|77.23|3
1736830940000|2025-01-14 05:02:20|77.73|77.23|77.72|77.22|77.74|77.24|77.72|77.22|4
1736830950000|2025-01-14 05:02:30|77.71|77.21|77.67|77.17|77.71|77.21|77.67|77.17|5
1736830960000|2025-01-14 05:02:40|77.66|77.16|77.63|77.13|77.66|77.16|77.63|77.13|5
1736830970000|2025-01-14 05:02:50|77.62|77.12|77.6|77.1|77.62|77.12|77.6|77.1|3
1736830980000|2025-01-14 05:03:00|77.61|77.11|77.62|77.12|77.62|77.12|77.61|77.11|2
1736830990000|2025-01-14 05:03:10|77.63|77.13|77.66|77.16|77.66|77.16|77.63|77.13|3
1736831000000|2025-01-14 05:03:20|77.67|77.17|77.7|77.2|77.71|77.21|77.67|77.17|7
1736831010000|2025-01-14 05:03:30|77.67|77.17|77.72|77.22|77.72|77.22|77.67|77.17|5
1736831020000|2025-01-14 05:03:40|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|2
1736831030000|2025-01-14 05:03:50|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736831040000|2025-01-14 05:04:00|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736831050000|2025-01-14 05:04:10|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736831070000|2025-01-14 05:04:30|77.7|77.2|77.68|77.18|77.71|77.21|77.67|77.17|8
1736831080000|2025-01-14 05:04:40|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736831090000|2025-01-14 05:04:50|77.66|77.16|77.7|77.2|77.71|77.21|77.66|77.16|9
1736831100000|2025-01-14 05:05:00|77.69|77.19|77.69|77.19|77.69|77.19|77.69|77.19|1
1736831110000|2025-01-14 05:05:10|77.7|77.2|77.74|77.24|77.74|77.24|77.68|77.18|9
1736831120000|2025-01-14 05:05:20|77.73|77.23|77.71|77.21|77.73|77.23|77.71|77.21|3
1736831130000|2025-01-14 05:05:30|77.72|77.22|77.78|77.28|77.78|77.28|77.72|77.22|6
1736831140000|2025-01-14 05:05:40|77.77|77.27|77.79|77.29|77.8|77.3|77.77|77.27|9
1736831150000|2025-01-14 05:05:50|77.8|77.3|77.8|77.3|77.8|77.3|77.8|77.3|1
1736831160000|2025-01-14 05:06:00|77.79|77.29|77.91|77.41|77.91|77.41|77.79|77.29|6
1736831170000|2025-01-14 05:06:10|77.9|77.4|77.85|77.35|77.9|77.4|77.83|77.33|7
1736831180000|2025-01-14 05:06:20|77.84|77.34|77.84|77.34|77.84|77.34|77.83|77.33|3
1736831190000|2025-01-14 05:06:30|77.83|77.33|77.82|77.32|77.83|77.33|77.8|77.3|6
1736831200000|2025-01-14 05:06:40|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1736831220000|2025-01-14 05:07:00|77.83|77.33|77.83|77.33|77.83|77.33|77.82|77.32|7
1736831230000|2025-01-14 05:07:10|77.84|77.34|77.84|77.34|77.9|77.4|77.84|77.34|15
1736831240000|2025-01-14 05:07:20|77.85|77.35|77.87|77.37|77.88|77.38|77.84|77.34|6
1736831250000|2025-01-14 05:07:30|77.88|77.38|77.91|77.41|77.91|77.41|77.88|77.38|5
1736831260000|2025-01-14 05:07:40|77.92|77.42|77.94|77.44|77.94|77.44|77.91|77.41|7
1736831290000|2025-01-14 05:08:10|77.93|77.43|77.9|77.4|77.93|77.43|77.89|77.39|6
1736831300000|2025-01-14 05:08:20|77.89|77.39|77.91|77.41|77.92|77.42|77.88|77.38|7
1736831310000|2025-01-14 05:08:30|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|4
1736831320000|2025-01-14 05:08:40|77.93|77.43|77.93|77.43|77.93|77.43|77.93|77.43|1
1736831330000|2025-01-14 05:08:50|77.92|77.42|77.91|77.41|77.93|77.43|77.91|77.41|4
1736831340000|2025-01-14 05:09:00|77.9|77.4|77.93|77.43|77.93|77.43|77.9|77.4|7
1736831350000|2025-01-14 05:09:10|77.92|77.42|77.9|77.4|77.92|77.42|77.9|77.4|3
1736831370000|2025-01-14 05:09:30|77.91|77.41|77.86|77.36|77.92|77.42|77.86|77.36|7
1736831380000|2025-01-14 05:09:40|77.85|77.35|77.89|77.39|77.89|77.39|77.85|77.35|3
1736831390000|2025-01-14 05:09:50|77.88|77.38|77.87|77.37|77.88|77.38|77.87|77.37|2
1736831400000|2025-01-14 05:10:00|77.88|77.38|77.88|77.38|77.89|77.39|77.88|77.38|3
1736831410000|2025-01-14 05:10:10|77.89|77.39|77.89|77.39|77.89|77.39|77.89|77.39|1
1736831420000|2025-01-14 05:10:20|77.88|77.38|77.85|77.35|77.88|77.38|77.84|77.34|6
1736831430000|2025-01-14 05:10:30|77.84|77.34|77.79|77.29|77.84|77.34|77.78|77.28|8
1736831440000|2025-01-14 05:10:40|77.8|77.3|77.85|77.35|77.85|77.35|77.79|77.29|7
1736831450000|2025-01-14 05:10:50|77.84|77.34|77.84|77.34|77.84|77.34|77.83|77.33|3
1736831460000|2025-01-14 05:11:00|77.83|77.33|77.85|77.35|77.85|77.35|77.83|77.33|3
1736831480000|2025-01-14 05:11:20|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1736831510000|2025-01-14 05:11:50|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736831520000|2025-01-14 05:12:00|77.84|77.34|77.85|77.35|77.85|77.35|77.84|77.34|2
1736831530000|2025-01-14 05:12:10|77.86|77.36|77.85|77.35|77.86|77.36|77.84|77.34|4
1736831540000|2025-01-14 05:12:20|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1736831560000|2025-01-14 05:12:40|77.86|77.36|77.86|77.36|77.86|77.36|77.86|77.36|1
1736831580000|2025-01-14 05:13:00|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1736831590000|2025-01-14 05:13:10|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1736831610000|2025-01-14 05:13:30|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|2
1736831620000|2025-01-14 05:13:40|77.85|77.35|77.84|77.34|77.86|77.36|77.84|77.34|5
1736831630000|2025-01-14 05:13:50|77.85|77.35|77.86|77.36|77.86|77.36|77.84|77.34|3
1736831640000|2025-01-14 05:14:00|77.87|77.37|77.87|77.37|77.87|77.37|77.87|77.37|1
1736831650000|2025-01-14 05:14:10|77.89|77.39|77.9|77.4|77.91|77.41|77.89|77.39|5
1736831660000|2025-01-14 05:14:20|77.91|77.41|77.89|77.39|77.91|77.41|77.88|77.38|4
1736831670000|2025-01-14 05:14:30|77.88|77.38|77.89|77.39|77.89|77.39|77.88|77.38|2
1736831680000|2025-01-14 05:14:40|77.88|77.38|77.87|77.37|77.88|77.38|77.87|77.37|2
1736831690000|2025-01-14 05:14:50|77.86|77.36|77.87|77.37|77.88|77.38|77.86|77.36|4
1736831700000|2025-01-14 05:15:00|77.86|77.36|77.84|77.34|77.87|77.37|77.83|77.33|5
1736831710000|2025-01-14 05:15:10|77.85|77.35|77.88|77.38|77.88|77.38|77.85|77.35|3
1736831720000|2025-01-14 05:15:20|77.89|77.39|77.85|77.35|77.89|77.39|77.85|77.35|8
1736831730000|2025-01-14 05:15:30|77.86|77.36|77.86|77.36|77.87|77.37|77.86|77.36|3
1736831740000|2025-01-14 05:15:40|77.87|77.37|77.92|77.42|77.92|77.42|77.87|77.37|7
1736831750000|2025-01-14 05:15:50|77.93|77.43|77.95|77.45|77.95|77.45|77.93|77.43|3
1736831760000|2025-01-14 05:16:00|77.94|77.44|77.82|77.32|77.94|77.44|77.82|77.32|11
1736831770000|2025-01-14 05:16:10|77.83|77.33|77.86|77.36|77.86|77.36|77.82|77.32|12
1736831780000|2025-01-14 05:16:20|77.85|77.35|77.8|77.3|77.85|77.35|77.8|77.3|5
1736831790000|2025-01-14 05:16:30|77.81|77.31|77.83|77.33|77.83|77.33|77.8|77.3|5
1736831800000|2025-01-14 05:16:40|77.82|77.32|77.83|77.33|77.83|77.33|77.81|77.31|6
1736831810000|2025-01-14 05:16:50|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736831820000|2025-01-14 05:17:00|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736831830000|2025-01-14 05:17:10|77.84|77.34|77.81|77.31|77.84|77.34|77.81|77.31|6
1736831840000|2025-01-14 05:17:20|77.8|77.3|77.77|77.27|77.8|77.3|77.76|77.26|6
1736831850000|2025-01-14 05:17:30|77.76|77.26|77.75|77.25|77.77|77.27|77.75|77.25|4
1736831860000|2025-01-14 05:17:40|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736831870000|2025-01-14 05:17:50|77.73|77.23|77.72|77.22|77.75|77.25|77.72|77.22|7
1736831880000|2025-01-14 05:18:00|77.71|77.21|77.7|77.2|77.72|77.22|77.69|77.19|5
1736831890000|2025-01-14 05:18:10|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|2
1736831900000|2025-01-14 05:18:20|77.72|77.22|77.72|77.22|77.72|77.22|77.71|77.21|3
1736831910000|2025-01-14 05:18:30|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|5
1736831920000|2025-01-14 05:18:40|77.74|77.24|77.73|77.23|77.74|77.24|77.73|77.23|2
1736831940000|2025-01-14 05:19:00|77.72|77.22|77.71|77.21|77.73|77.23|77.7|77.2|9
1736831950000|2025-01-14 05:19:10|77.69|77.19|77.68|77.18|77.69|77.19|77.67|77.17|4
1736831960000|2025-01-14 05:19:20|77.67|77.17|77.68|77.18|77.71|77.21|77.66|77.16|17
1736831970000|2025-01-14 05:19:30|77.67|77.17|77.65|77.15|77.68|77.18|77.65|77.15|4
1736831980000|2025-01-14 05:19:40|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1736831990000|2025-01-14 05:19:50|77.65|77.15|77.65|77.15|77.65|77.15|77.64|77.14|3
1736832000000|2025-01-14 05:20:00|77.64|77.14|77.61|77.11|77.64|77.14|77.61|77.11|4
1736832010000|2025-01-14 05:20:10|77.6|77.1|77.59|77.09|77.61|77.11|77.59|77.09|4
1736832020000|2025-01-14 05:20:20|77.6|77.1|77.6|77.1|77.6|77.1|77.57|77.07|7
1736832030000|2025-01-14 05:20:30|77.59|77.09|77.58|77.08|77.6|77.1|77.58|77.08|4
1736832040000|2025-01-14 05:20:40|77.57|77.07|77.57|77.07|77.57|77.07|77.56|77.06|3
1736832050000|2025-01-14 05:20:50|77.58|77.08|77.57|77.07|77.6|77.1|77.57|77.07|6
1736832060000|2025-01-14 05:21:00|77.58|77.08|77.6|77.1|77.6|77.1|77.57|77.07|4
1736832070000|2025-01-14 05:21:10|77.61|77.11|77.62|77.12|77.63|77.13|77.61|77.11|4
1736832110000|2025-01-14 05:21:50|77.57|77.07|77.57|77.07|77.58|77.08|77.57|77.07|3
1736832120000|2025-01-14 05:22:00|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|5
1736832130000|2025-01-14 05:22:10|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1736832140000|2025-01-14 05:22:20|77.52|77.02|77.49|76.99|77.52|77.02|77.49|76.99|4
1736832150000|2025-01-14 05:22:30|77.48|76.98|77.48|76.98|77.48|76.98|77.47|76.97|5
1736832160000|2025-01-14 05:22:40|77.47|76.97|77.48|76.98|77.48|76.98|77.47|76.97|2
1736832170000|2025-01-14 05:22:50|77.5|77|77.46|76.96|77.5|77|77.46|76.96|5
1736832180000|2025-01-14 05:23:00|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|5
1736832200000|2025-01-14 05:23:20|77.44|76.94|77.37|76.87|77.44|76.94|77.37|76.87|9
1736832210000|2025-01-14 05:23:30|77.38|76.88|77.4|76.9|77.41|76.91|77.38|76.88|4
1736832220000|2025-01-14 05:23:40|77.41|76.91|77.41|76.91|77.43|76.93|77.39|76.89|8
1736832230000|2025-01-14 05:23:50|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736832240000|2025-01-14 05:24:00|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736832250000|2025-01-14 05:24:10|77.41|76.91|77.41|76.91|77.41|76.91|77.4|76.9|3
1736832260000|2025-01-14 05:24:20|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1736832270000|2025-01-14 05:24:30|77.39|76.89|77.42|76.92|77.43|76.93|77.39|76.89|6
1736832280000|2025-01-14 05:24:40|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|2
1736832290000|2025-01-14 05:24:50|77.42|76.92|77.39|76.89|77.42|76.92|77.38|76.88|6
1736832300000|2025-01-14 05:25:00|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1736832310000|2025-01-14 05:25:10|77.44|76.94|77.49|76.99|77.49|76.99|77.44|76.94|6
1736832320000|2025-01-14 05:25:20|77.48|76.98|77.45|76.95|77.48|76.98|77.45|76.95|4
1736832330000|2025-01-14 05:25:30|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|3
1736832340000|2025-01-14 05:25:40|77.47|76.97|77.44|76.94|77.47|76.97|77.44|76.94|4
1736832350000|2025-01-14 05:25:50|77.45|76.95|77.45|76.95|77.47|76.97|77.45|76.95|5
1736832370000|2025-01-14 05:26:10|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|2
1736832380000|2025-01-14 05:26:20|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736832390000|2025-01-14 05:26:30|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1736832400000|2025-01-14 05:26:40|77.44|76.94|77.43|76.93|77.46|76.96|77.43|76.93|6
1736832420000|2025-01-14 05:27:00|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1736832440000|2025-01-14 05:27:20|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736832450000|2025-01-14 05:27:30|77.44|76.94|77.46|76.96|77.47|76.97|77.44|76.94|5
1736832460000|2025-01-14 05:27:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736832480000|2025-01-14 05:28:00|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1736832500000|2025-01-14 05:28:20|77.47|76.97|77.49|76.99|77.49|76.99|77.47|76.97|2
1736832510000|2025-01-14 05:28:30|77.51|77.01|77.53|77.03|77.53|77.03|77.51|77.01|5
1736832530000|2025-01-14 05:28:50|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1736832550000|2025-01-14 05:29:10|77.51|77.01|77.47|76.97|77.51|77.01|77.47|76.97|4
1736832560000|2025-01-14 05:29:20|77.48|76.98|77.47|76.97|77.48|76.98|77.47|76.97|2
1736832570000|2025-01-14 05:29:30|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1736832580000|2025-01-14 05:29:40|77.47|76.97|77.47|76.97|77.48|76.98|77.46|76.96|5
1736832600000|2025-01-14 05:30:00|77.48|76.98|77.51|77.01|77.52|77.02|77.48|76.98|8
1736832610000|2025-01-14 05:30:10|77.5|77|77.47|76.97|77.5|77|77.47|76.97|5
1736832630000|2025-01-14 05:30:30|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1736832640000|2025-01-14 05:30:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736832650000|2025-01-14 05:30:50|77.48|76.98|77.52|77.02|77.53|77.03|77.48|76.98|10
1736832660000|2025-01-14 05:31:00|77.51|77.01|77.47|76.97|77.52|77.02|77.47|76.97|7
1736832690000|2025-01-14 05:31:30|77.46|76.96|77.43|76.93|77.46|76.96|77.43|76.93|6
1736832700000|2025-01-14 05:31:40|77.42|76.92|77.42|76.92|77.43|76.93|77.41|76.91|4
1736832730000|2025-01-14 05:32:10|77.43|76.93|77.42|76.92|77.44|76.94|77.42|76.92|4
1736832740000|2025-01-14 05:32:20|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736832750000|2025-01-14 05:32:30|77.4|76.9|77.38|76.88|77.4|76.9|77.38|76.88|5
1736832760000|2025-01-14 05:32:40|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|6
1736832770000|2025-01-14 05:32:50|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736832780000|2025-01-14 05:33:00|77.35|76.85|77.31|76.81|77.35|76.85|77.31|76.81|5
1736832790000|2025-01-14 05:33:10|77.3|76.8|77.29|76.79|77.3|76.8|77.28|76.78|3
1736832800000|2025-01-14 05:33:20|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736832810000|2025-01-14 05:33:30|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|2
1736832820000|2025-01-14 05:33:40|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736832830000|2025-01-14 05:33:50|77.27|76.77|77.29|76.79|77.3|76.8|77.26|76.76|5
1736832840000|2025-01-14 05:34:00|77.3|76.8|77.31|76.81|77.33|76.83|77.3|76.8|7
1736832850000|2025-01-14 05:34:10|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|4
1736832860000|2025-01-14 05:34:20|77.28|76.78|77.27|76.77|77.3|76.8|77.27|76.77|8
1736832870000|2025-01-14 05:34:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|4
1736832880000|2025-01-14 05:34:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736832910000|2025-01-14 05:35:10|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736832920000|2025-01-14 05:35:20|77.22|76.72|77.21|76.71|77.23|76.73|77.21|76.71|4
1736832930000|2025-01-14 05:35:30|77.2|76.7|77.2|76.7|77.22|76.72|77.2|76.7|7
1736832940000|2025-01-14 05:35:40|77.19|76.69|77.19|76.69|77.19|76.69|77.18|76.68|3
1736832950000|2025-01-14 05:35:50|77.17|76.67|77.2|76.7|77.2|76.7|77.17|76.67|3
1736832960000|2025-01-14 05:36:00|77.21|76.71|77.26|76.76|77.26|76.76|77.21|76.71|7
1736832970000|2025-01-14 05:36:10|77.27|76.77|77.28|76.78|77.3|76.8|77.27|76.77|9
1736832980000|2025-01-14 05:36:20|77.29|76.79|77.28|76.78|77.31|76.81|77.28|76.78|8
1736832990000|2025-01-14 05:36:30|77.27|76.77|77.3|76.8|77.3|76.8|77.25|76.75|4
1736833000000|2025-01-14 05:36:40|77.31|76.81|77.3|76.8|77.31|76.81|77.3|76.8|4
1736833010000|2025-01-14 05:36:50|77.29|76.79|77.28|76.78|77.29|76.79|77.28|76.78|2
1736833020000|2025-01-14 05:37:00|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736833030000|2025-01-14 05:37:10|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|3
1736833040000|2025-01-14 05:37:20|77.27|76.77|77.29|76.79|77.3|76.8|77.26|76.76|5
1736833050000|2025-01-14 05:37:30|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|8
1736833060000|2025-01-14 05:37:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736833070000|2025-01-14 05:37:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736833080000|2025-01-14 05:38:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736833090000|2025-01-14 05:38:10|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736833100000|2025-01-14 05:38:20|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736833110000|2025-01-14 05:38:30|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|3
1736833120000|2025-01-14 05:38:40|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736833130000|2025-01-14 05:38:50|77.24|76.74|77.26|76.76|77.27|76.77|77.24|76.74|8
1736833140000|2025-01-14 05:39:00|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736833150000|2025-01-14 05:39:10|77.26|76.76|77.32|76.82|77.32|76.82|77.25|76.75|8
1736833160000|2025-01-14 05:39:20|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736833170000|2025-01-14 05:39:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833190000|2025-01-14 05:39:50|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1736833200000|2025-01-14 05:40:00|77.34|76.84|77.32|76.82|77.34|76.84|77.32|76.82|2
1736833210000|2025-01-14 05:40:10|77.31|76.81|77.31|76.81|77.31|76.81|77.3|76.8|3
1736833220000|2025-01-14 05:40:20|77.32|76.82|77.4|76.9|77.4|76.9|77.32|76.82|6
1736833230000|2025-01-14 05:40:30|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|3
1736833240000|2025-01-14 05:40:40|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|4
1736833250000|2025-01-14 05:40:50|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1736833260000|2025-01-14 05:41:00|77.42|76.92|77.39|76.89|77.42|76.92|77.39|76.89|4
1736833270000|2025-01-14 05:41:10|77.38|76.88|77.39|76.89|77.39|76.89|77.37|76.87|6
1736833290000|2025-01-14 05:41:30|77.38|76.88|77.34|76.84|77.38|76.88|77.34|76.84|9
1736833320000|2025-01-14 05:42:00|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736833330000|2025-01-14 05:42:10|77.33|76.83|77.34|76.84|77.34|76.84|77.31|76.81|6
1736833340000|2025-01-14 05:42:20|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1736833350000|2025-01-14 05:42:30|77.32|76.82|77.31|76.81|77.32|76.82|77.31|76.81|2
1736833370000|2025-01-14 05:42:50|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833380000|2025-01-14 05:43:00|77.34|76.84|77.34|76.84|77.35|76.85|77.34|76.84|3
1736833390000|2025-01-14 05:43:10|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736833410000|2025-01-14 05:43:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833430000|2025-01-14 05:43:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736833440000|2025-01-14 05:44:00|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|4
1736833450000|2025-01-14 05:44:10|77.34|76.84|77.33|76.83|77.34|76.84|77.32|76.82|4
1736833460000|2025-01-14 05:44:20|77.32|76.82|77.31|76.81|77.32|76.82|77.31|76.81|2
1736833470000|2025-01-14 05:44:30|77.3|76.8|77.28|76.78|77.3|76.8|77.28|76.78|2
1736833480000|2025-01-14 05:44:40|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|3
1736833490000|2025-01-14 05:44:50|77.28|76.78|77.29|76.79|77.3|76.8|77.28|76.78|3
1736833500000|2025-01-14 05:45:00|77.28|76.78|77.3|76.8|77.3|76.8|77.27|76.77|4
1736833510000|2025-01-14 05:45:10|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736833520000|2025-01-14 05:45:20|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833530000|2025-01-14 05:45:30|77.32|76.82|77.26|76.76|77.32|76.82|77.26|76.76|5
1736833550000|2025-01-14 05:45:50|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736833560000|2025-01-14 05:46:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736833580000|2025-01-14 05:46:20|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736833590000|2025-01-14 05:46:30|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736833600000|2025-01-14 05:46:40|77.23|76.73|77.19|76.69|77.23|76.73|77.18|76.68|9
1736833610000|2025-01-14 05:46:50|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736833620000|2025-01-14 05:47:00|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|2
1736833630000|2025-01-14 05:47:10|77.19|76.69|77.18|76.68|77.19|76.69|77.18|76.68|2
1736833640000|2025-01-14 05:47:20|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1736833650000|2025-01-14 05:47:30|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|2
1736833660000|2025-01-14 05:47:40|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736833670000|2025-01-14 05:47:50|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|3
1736833680000|2025-01-14 05:48:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736833690000|2025-01-14 05:48:10|77.2|76.7|77.16|76.66|77.2|76.7|77.16|76.66|5
1736833700000|2025-01-14 05:48:20|77.17|76.67|77.17|76.67|77.17|76.67|77.16|76.66|3
1736833710000|2025-01-14 05:48:30|77.18|76.68|77.2|76.7|77.21|76.71|77.18|76.68|3
1736833720000|2025-01-14 05:48:40|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736833730000|2025-01-14 05:48:50|77.22|76.72|77.2|76.7|77.22|76.72|77.2|76.7|3
1736833740000|2025-01-14 05:49:00|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|4
1736833750000|2025-01-14 05:49:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736833760000|2025-01-14 05:49:20|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736833770000|2025-01-14 05:49:30|77.14|76.64|77.16|76.66|77.16|76.66|77.14|76.64|4
1736833780000|2025-01-14 05:49:40|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736833800000|2025-01-14 05:50:00|77.16|76.66|77.14|76.64|77.16|76.66|77.14|76.64|3
1736833810000|2025-01-14 05:50:10|77.13|76.63|77.1|76.6|77.13|76.63|77.1|76.6|4
1736833820000|2025-01-14 05:50:20|77.09|76.59|77.08|76.58|77.09|76.59|77.07|76.57|3
1736833830000|2025-01-14 05:50:30|77.07|76.57|77.04|76.54|77.08|76.58|77.04|76.54|6
1736833840000|2025-01-14 05:50:40|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736833850000|2025-01-14 05:50:50|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736833860000|2025-01-14 05:51:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|7
1736833870000|2025-01-14 05:51:10|77.07|76.57|77.07|76.57|77.14|76.64|77.07|76.57|5
1736833890000|2025-01-14 05:51:30|77.08|76.58|77.09|76.59|77.1|76.6|77.08|76.58|4
1736833900000|2025-01-14 05:51:40|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736833910000|2025-01-14 05:51:50|77.05|76.55|77.08|76.58|77.1|76.6|77.05|76.55|8
1736833920000|2025-01-14 05:52:00|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|4
1736833930000|2025-01-14 05:52:10|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|7
1736833940000|2025-01-14 05:52:20|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736833960000|2025-01-14 05:52:40|77.07|76.57|77.09|76.59|77.09|76.59|77.07|76.57|2
1736833970000|2025-01-14 05:52:50|77.1|76.6|77.11|76.61|77.12|76.62|77.1|76.6|3
1736833980000|2025-01-14 05:53:00|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|3
1736833990000|2025-01-14 05:53:10|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736834020000|2025-01-14 05:53:40|77.1|76.6|77.1|76.6|77.1|76.6|77.1|76.6|1
1736834030000|2025-01-14 05:53:50|77.09|76.59|77.04|76.54|77.09|76.59|77.03|76.53|7
1736834040000|2025-01-14 05:54:00|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736834050000|2025-01-14 05:54:10|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736834070000|2025-01-14 05:54:30|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1736834080000|2025-01-14 05:54:40|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|5
1736834110000|2025-01-14 05:55:10|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736834120000|2025-01-14 05:55:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736834130000|2025-01-14 05:55:30|77.03|76.53|77|76.5|77.03|76.53|77|76.5|6
1736834150000|2025-01-14 05:55:50|76.99|76.49|77|76.5|77|76.5|76.98|76.48|3
1736834160000|2025-01-14 05:56:00|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1736834170000|2025-01-14 05:56:10|76.97|76.47|77.01|76.51|77.01|76.51|76.95|76.45|6
1736834190000|2025-01-14 05:56:30|77|76.5|76.99|76.49|77|76.5|76.99|76.49|2
1736834200000|2025-01-14 05:56:40|76.98|76.48|76.98|76.48|76.98|76.48|76.97|76.47|3
1736834240000|2025-01-14 05:57:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736834250000|2025-01-14 05:57:30|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|2
1736834260000|2025-01-14 05:57:40|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736834300000|2025-01-14 05:58:20|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|4
1736834310000|2025-01-14 05:58:30|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736834320000|2025-01-14 05:58:40|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1736834360000|2025-01-14 05:59:20|76.99|76.49|77.01|76.51|77.01|76.51|76.99|76.49|2
1736834370000|2025-01-14 05:59:30|77|76.5|76.99|76.49|77|76.5|76.98|76.48|4
1736834380000|2025-01-14 05:59:40|77.01|76.51|77|76.5|77.01|76.51|77|76.5|2
1736834390000|2025-01-14 05:59:50|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|3
1736834400000|2025-01-14 06:00:00|77.04|76.54|77.08|76.58|77.08|76.58|77.04|76.54|5
1736834410000|2025-01-14 06:00:10|77.09|76.59|77.12|76.62|77.13|76.63|77.09|76.59|6
1736834420000|2025-01-14 06:00:20|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1736834430000|2025-01-14 06:00:30|77.09|76.59|77.1|76.6|77.1|76.6|77.08|76.58|4
1736834440000|2025-01-14 06:00:40|77.11|76.61|77.09|76.59|77.11|76.61|77.09|76.59|5
1736834450000|2025-01-14 06:00:50|77.1|76.6|77.1|76.6|77.11|76.61|77.09|76.59|5
1736834460000|2025-01-14 06:01:00|77.09|76.59|77.05|76.55|77.09|76.59|77.05|76.55|5
1736834470000|2025-01-14 06:01:10|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1736834480000|2025-01-14 06:01:20|77.01|76.51|76.94|76.44|77.01|76.51|76.93|76.43|13
1736834490000|2025-01-14 06:01:30|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|4
1736834500000|2025-01-14 06:01:40|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736834510000|2025-01-14 06:01:50|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736834520000|2025-01-14 06:02:00|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|4
1736834530000|2025-01-14 06:02:10|76.91|76.41|76.93|76.43|76.93|76.43|76.91|76.41|3
1736834540000|2025-01-14 06:02:20|76.92|76.42|76.97|76.47|76.98|76.48|76.92|76.42|6
1736834550000|2025-01-14 06:02:30|76.98|76.48|77|76.5|77|76.5|76.98|76.48|3
1736834560000|2025-01-14 06:02:40|77.01|76.51|77|76.5|77.02|76.52|77|76.5|6
1736834570000|2025-01-14 06:02:50|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|6
1736834580000|2025-01-14 06:03:00|76.95|76.45|76.94|76.44|76.95|76.45|76.93|76.43|6
1736834590000|2025-01-14 06:03:10|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736834600000|2025-01-14 06:03:20|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736834610000|2025-01-14 06:03:30|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736834640000|2025-01-14 06:04:00|76.92|76.42|76.9|76.4|76.94|76.44|76.9|76.4|7
1736834650000|2025-01-14 06:04:10|76.89|76.39|76.88|76.38|76.9|76.4|76.85|76.35|7
1736834670000|2025-01-14 06:04:30|76.89|76.39|76.89|76.39|76.89|76.39|76.89|76.39|1
1736834680000|2025-01-14 06:04:40|76.9|76.4|76.92|76.42|76.92|76.42|76.9|76.4|2
1736834690000|2025-01-14 06:04:50|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736834700000|2025-01-14 06:05:00|76.91|76.41|76.94|76.44|76.94|76.44|76.9|76.4|7
1736834710000|2025-01-14 06:05:10|76.95|76.45|76.98|76.48|76.98|76.48|76.95|76.45|3
1736834720000|2025-01-14 06:05:20|76.99|76.49|76.95|76.45|76.99|76.49|76.95|76.45|5
1736834730000|2025-01-14 06:05:30|76.94|76.44|76.94|76.44|76.95|76.45|76.93|76.43|5
1736834740000|2025-01-14 06:05:40|76.95|76.45|76.94|76.44|76.98|76.48|76.93|76.43|9
1736834750000|2025-01-14 06:05:50|76.93|76.43|76.91|76.41|76.93|76.43|76.91|76.41|3
1736834760000|2025-01-14 06:06:00|76.9|76.4|76.89|76.39|76.9|76.4|76.89|76.39|2
1736834770000|2025-01-14 06:06:10|76.88|76.38|76.89|76.39|76.89|76.39|76.88|76.38|2
1736834780000|2025-01-14 06:06:20|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|7
1736834790000|2025-01-14 06:06:30|76.91|76.41|76.93|76.43|76.93|76.43|76.91|76.41|4
1736834800000|2025-01-14 06:06:40|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736834810000|2025-01-14 06:06:50|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736834820000|2025-01-14 06:07:00|76.93|76.43|76.91|76.41|76.93|76.43|76.91|76.41|3
1736834830000|2025-01-14 06:07:10|76.9|76.4|76.91|76.41|76.91|76.41|76.89|76.39|3
1736834840000|2025-01-14 06:07:20|76.92|76.42|76.92|76.42|76.92|76.42|76.9|76.4|9
1736834850000|2025-01-14 06:07:30|76.93|76.43|76.92|76.42|76.93|76.43|76.91|76.41|6
1736834860000|2025-01-14 06:07:40|76.91|76.41|76.92|76.42|76.93|76.43|76.91|76.41|3
1736834870000|2025-01-14 06:07:50|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736834880000|2025-01-14 06:08:00|76.97|76.47|76.91|76.41|76.98|76.48|76.91|76.41|10
1736834890000|2025-01-14 06:08:10|76.92|76.42|76.93|76.43|76.93|76.43|76.92|76.42|6
1736834910000|2025-01-14 06:08:30|76.94|76.44|76.98|76.48|76.98|76.48|76.94|76.44|3
1736834930000|2025-01-14 06:08:50|76.97|76.47|76.98|76.48|76.98|76.48|76.96|76.46|4
1736834940000|2025-01-14 06:09:00|76.97|76.47|76.98|76.48|76.98|76.48|76.94|76.44|6
1736834950000|2025-01-14 06:09:10|76.99|76.49|77.01|76.51|77.01|76.51|76.98|76.48|4
1736834960000|2025-01-14 06:09:20|77|76.5|77.01|76.51|77.01|76.51|77|76.5|4
1736834980000|2025-01-14 06:09:40|77|76.5|76.95|76.45|77|76.5|76.95|76.45|5
1736834990000|2025-01-14 06:09:50|76.97|76.47|76.99|76.49|76.99|76.49|76.95|76.45|7
1736835000000|2025-01-14 06:10:00|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1736835010000|2025-01-14 06:10:10|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1736835020000|2025-01-14 06:10:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736835030000|2025-01-14 06:10:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736835040000|2025-01-14 06:10:40|77|76.5|77|76.5|77.01|76.51|77|76.5|3
1736835050000|2025-01-14 06:10:50|76.99|76.49|77|76.5|77.01|76.51|76.99|76.49|6
1736835060000|2025-01-14 06:11:00|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1736835070000|2025-01-14 06:11:10|76.99|76.49|77.01|76.51|77.01|76.51|76.98|76.48|7
1736835080000|2025-01-14 06:11:20|77.02|76.52|77|76.5|77.02|76.52|77|76.5|7
1736835090000|2025-01-14 06:11:30|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1736835100000|2025-01-14 06:11:40|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736835110000|2025-01-14 06:11:50|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1736835130000|2025-01-14 06:12:10|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736835140000|2025-01-14 06:12:20|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|7
1736835160000|2025-01-14 06:12:40|77.01|76.51|77|76.5|77.01|76.51|77|76.5|2
1736835170000|2025-01-14 06:12:50|77.01|76.51|77.01|76.51|77.02|76.52|77.01|76.51|3
1736835180000|2025-01-14 06:13:00|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|3
1736835190000|2025-01-14 06:13:10|77.03|76.53|77.03|76.53|77.03|76.53|77.02|76.52|3
1736835200000|2025-01-14 06:13:20|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736835210000|2025-01-14 06:13:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736835220000|2025-01-14 06:13:40|77|76.5|77|76.5|77|76.5|77|76.5|1
1736835230000|2025-01-14 06:13:50|76.99|76.49|76.99|76.49|77|76.5|76.99|76.49|3
1736835240000|2025-01-14 06:14:00|77|76.5|77|76.5|77|76.5|77|76.5|1
1736835250000|2025-01-14 06:14:10|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736835260000|2025-01-14 06:14:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736835270000|2025-01-14 06:14:30|77|76.5|76.99|76.49|77|76.5|76.99|76.49|4
1736835290000|2025-01-14 06:14:50|77|76.5|76.99|76.49|77|76.5|76.99|76.49|2
1736835300000|2025-01-14 06:15:00|77|76.5|77.04|76.54|77.04|76.54|77|76.5|4
1736835310000|2025-01-14 06:15:10|77.03|76.53|77.04|76.54|77.04|76.54|77.02|76.52|6
1736835320000|2025-01-14 06:15:20|77.03|76.53|77.02|76.52|77.04|76.54|77.02|76.52|4
1736835330000|2025-01-14 06:15:30|77.01|76.51|76.94|76.44|77.01|76.51|76.94|76.44|6
1736835340000|2025-01-14 06:15:40|76.95|76.45|76.98|76.48|76.99|76.49|76.95|76.45|4
1736835350000|2025-01-14 06:15:50|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1736835360000|2025-01-14 06:16:00|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|4
1736835380000|2025-01-14 06:16:20|77.03|76.53|76.99|76.49|77.03|76.53|76.99|76.49|7
1736835390000|2025-01-14 06:16:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736835400000|2025-01-14 06:16:40|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|3
1736835410000|2025-01-14 06:16:50|77.03|76.53|77.03|76.53|77.03|76.53|77.02|76.52|3
1736835420000|2025-01-14 06:17:00|77.02|76.52|77.11|76.61|77.11|76.61|77.02|76.52|10
1736835430000|2025-01-14 06:17:10|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|6
1736835440000|2025-01-14 06:17:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736835450000|2025-01-14 06:17:30|77.18|76.68|77.19|76.69|77.2|76.7|77.18|76.68|4
1736835460000|2025-01-14 06:17:40|77.18|76.68|77.18|76.68|77.18|76.68|77.14|76.64|9
1736835470000|2025-01-14 06:17:50|77.19|76.69|77.2|76.7|77.21|76.71|77.19|76.69|6
1736835480000|2025-01-14 06:18:00|77.19|76.69|77.19|76.69|77.19|76.69|77.15|76.65|8
1736835490000|2025-01-14 06:18:10|77.18|76.68|77.19|76.69|77.19|76.69|77.17|76.67|5
1736835500000|2025-01-14 06:18:20|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1736835510000|2025-01-14 06:18:30|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736835520000|2025-01-14 06:18:40|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|3
1736835530000|2025-01-14 06:18:50|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1736835540000|2025-01-14 06:19:00|77.24|76.74|77.31|76.81|77.31|76.81|77.24|76.74|6
1736835550000|2025-01-14 06:19:10|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1736835560000|2025-01-14 06:19:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736835570000|2025-01-14 06:19:30|77.31|76.81|77.31|76.81|77.31|76.81|77.3|76.8|5
1736835580000|2025-01-14 06:19:40|77.3|76.8|77.26|76.76|77.3|76.8|77.26|76.76|5
1736835590000|2025-01-14 06:19:50|77.27|76.77|77.28|76.78|77.29|76.79|77.27|76.77|6
1736835600000|2025-01-14 06:20:00|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|3
1736835610000|2025-01-14 06:20:10|77.25|76.75|77.29|76.79|77.29|76.79|77.25|76.75|5
1736835620000|2025-01-14 06:20:20|77.28|76.78|77.25|76.75|77.28|76.78|77.24|76.74|5
1736835630000|2025-01-14 06:20:30|77.26|76.76|77.22|76.72|77.26|76.76|77.22|76.72|4
1736835640000|2025-01-14 06:20:40|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|4
1736835660000|2025-01-14 06:21:00|77.19|76.69|77.19|76.69|77.19|76.69|77.16|76.66|6
1736835680000|2025-01-14 06:21:20|77.17|76.67|77.21|76.71|77.21|76.71|77.15|76.65|10
1736835690000|2025-01-14 06:21:30|77.2|76.7|77.17|76.67|77.2|76.7|77.15|76.65|7
1736835700000|2025-01-14 06:21:40|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736835710000|2025-01-14 06:21:50|77.14|76.64|77.14|76.64|77.15|76.65|77.14|76.64|5
1736835720000|2025-01-14 06:22:00|77.13|76.63|77.13|76.63|77.14|76.64|77.13|76.63|3
1736835730000|2025-01-14 06:22:10|77.14|76.64|77.13|76.63|77.15|76.65|77.13|76.63|4
1736835750000|2025-01-14 06:22:30|77.14|76.64|77.15|76.65|77.15|76.65|77.13|76.63|4
1736835760000|2025-01-14 06:22:40|77.16|76.66|77.15|76.65|77.19|76.69|77.15|76.65|7
1736835780000|2025-01-14 06:23:00|77.16|76.66|77.17|76.67|77.18|76.68|77.16|76.66|6
1736835790000|2025-01-14 06:23:10|77.18|76.68|77.17|76.67|77.18|76.68|77.17|76.67|2
1736835810000|2025-01-14 06:23:30|77.18|76.68|77.22|76.72|77.22|76.72|77.18|76.68|5
1736835820000|2025-01-14 06:23:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736835830000|2025-01-14 06:23:50|77.25|76.75|77.25|76.75|77.25|76.75|77.23|76.73|5
1736835840000|2025-01-14 06:24:00|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736835850000|2025-01-14 06:24:10|77.24|76.74|77.28|76.78|77.28|76.78|77.22|76.72|9
1736835860000|2025-01-14 06:24:20|77.27|76.77|77.26|76.76|77.29|76.79|77.26|76.76|5
1736835870000|2025-01-14 06:24:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736835880000|2025-01-14 06:24:40|77.26|76.76|77.25|76.75|77.27|76.77|77.25|76.75|5
1736835890000|2025-01-14 06:24:50|77.27|76.77|77.29|76.79|77.29|76.79|77.27|76.77|3
1736835910000|2025-01-14 06:25:10|77.33|76.83|77.37|76.87|77.37|76.87|77.33|76.83|2
1736835920000|2025-01-14 06:25:20|77.38|76.88|77.4|76.9|77.4|76.9|77.38|76.88|5
1736835930000|2025-01-14 06:25:30|77.42|76.92|77.39|76.89|77.43|76.93|77.39|76.89|6
1736835940000|2025-01-14 06:25:40|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1736835950000|2025-01-14 06:25:50|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1736835960000|2025-01-14 06:26:00|77.4|76.9|77.43|76.93|77.43|76.93|77.4|76.9|6
1736835970000|2025-01-14 06:26:10|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1736835980000|2025-01-14 06:26:20|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|3
1736835990000|2025-01-14 06:26:30|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736836010000|2025-01-14 06:26:50|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736836020000|2025-01-14 06:27:00|77.42|76.92|77.4|76.9|77.42|76.92|77.4|76.9|3
1736836030000|2025-01-14 06:27:10|77.39|76.89|77.35|76.85|77.39|76.89|77.35|76.85|5
1736836040000|2025-01-14 06:27:20|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1736836050000|2025-01-14 06:27:30|77.35|76.85|77.33|76.83|77.35|76.85|77.32|76.82|5
1736836060000|2025-01-14 06:27:40|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|5
1736836070000|2025-01-14 06:27:50|77.33|76.83|77.33|76.83|77.33|76.83|77.32|76.82|3
1736836080000|2025-01-14 06:28:00|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736836100000|2025-01-14 06:28:20|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1736836110000|2025-01-14 06:28:30|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1736836140000|2025-01-14 06:29:00|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736836160000|2025-01-14 06:29:20|77.35|76.85|77.35|76.85|77.36|76.86|77.35|76.85|3
1736836170000|2025-01-14 06:29:30|77.36|76.86|77.4|76.9|77.41|76.91|77.36|76.86|6
1736836200000|2025-01-14 06:30:00|77.38|76.88|77.36|76.86|77.38|76.88|77.36|76.86|2
1736836210000|2025-01-14 06:30:10|77.37|76.87|77.38|76.88|77.39|76.89|77.37|76.87|4
1736836240000|2025-01-14 06:30:40|77.39|76.89|77.4|76.9|77.4|76.9|77.39|76.89|2
1736836250000|2025-01-14 06:30:50|77.41|76.91|77.36|76.86|77.41|76.91|77.36|76.86|5
1736836260000|2025-01-14 06:31:00|77.35|76.85|77.33|76.83|77.36|76.86|77.33|76.83|5
1736836270000|2025-01-14 06:31:10|77.32|76.82|77.26|76.76|77.32|76.82|77.26|76.76|5
1736836280000|2025-01-14 06:31:20|77.25|76.75|77.25|76.75|77.26|76.76|77.25|76.75|3
1736836290000|2025-01-14 06:31:30|77.24|76.74|77.24|76.74|77.25|76.75|77.24|76.74|5
1736836300000|2025-01-14 06:31:40|77.23|76.73|77.23|76.73|77.24|76.74|77.23|76.73|3
1736836310000|2025-01-14 06:31:50|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1736836320000|2025-01-14 06:32:00|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736836330000|2025-01-14 06:32:10|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|4
1736836340000|2025-01-14 06:32:20|77.27|76.77|77.3|76.8|77.3|76.8|77.27|76.77|4
1736836350000|2025-01-14 06:32:30|77.31|76.81|77.33|76.83|77.34|76.84|77.3|76.8|6
1736836360000|2025-01-14 06:32:40|77.34|76.84|77.34|76.84|77.35|76.85|77.34|76.84|3
1736836370000|2025-01-14 06:32:50|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1736836380000|2025-01-14 06:33:00|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736836390000|2025-01-14 06:33:10|77.3|76.8|77.25|76.75|77.3|76.8|77.25|76.75|5
1736836400000|2025-01-14 06:33:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736836420000|2025-01-14 06:33:40|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736836430000|2025-01-14 06:33:50|77.25|76.75|77.3|76.8|77.3|76.8|77.25|76.75|7
1736836440000|2025-01-14 06:34:00|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|5
1736836450000|2025-01-14 06:34:10|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736836460000|2025-01-14 06:34:20|77.26|76.76|77.27|76.77|77.28|76.78|77.26|76.76|4
1736836470000|2025-01-14 06:34:30|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736836480000|2025-01-14 06:34:40|77.28|76.78|77.29|76.79|77.29|76.79|77.28|76.78|2
1736836490000|2025-01-14 06:34:50|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|4
1736836500000|2025-01-14 06:35:00|77.26|76.76|77.29|76.79|77.3|76.8|77.24|76.74|9
1736836510000|2025-01-14 06:35:10|77.28|76.78|77.29|76.79|77.3|76.8|77.28|76.78|6
1736836520000|2025-01-14 06:35:20|77.3|76.8|77.32|76.82|77.32|76.82|77.3|76.8|4
1736836530000|2025-01-14 06:35:30|77.33|76.83|77.35|76.85|77.35|76.85|77.33|76.83|7
1736836540000|2025-01-14 06:35:40|77.37|76.87|77.38|76.88|77.38|76.88|77.35|76.85|14
1736836550000|2025-01-14 06:35:50|77.39|76.89|77.35|76.85|77.39|76.89|77.35|76.85|7
1736836560000|2025-01-14 06:36:00|77.36|76.86|77.35|76.85|77.36|76.86|77.34|76.84|3
1736836570000|2025-01-14 06:36:10|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|3
1736836590000|2025-01-14 06:36:30|77.4|76.9|77.41|76.91|77.41|76.91|77.39|76.89|4
1736836600000|2025-01-14 06:36:40|77.4|76.9|77.39|76.89|77.41|76.91|77.39|76.89|6
1736836610000|2025-01-14 06:36:50|77.38|76.88|77.37|76.87|77.39|76.89|77.37|76.87|4
1736836620000|2025-01-14 06:37:00|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|3
1736836630000|2025-01-14 06:37:10|77.37|76.87|77.35|76.85|77.37|76.87|77.35|76.85|7
1736836640000|2025-01-14 06:37:20|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|2
1736836650000|2025-01-14 06:37:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736836660000|2025-01-14 06:37:40|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736836670000|2025-01-14 06:37:50|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736836680000|2025-01-14 06:38:00|77.35|76.85|77.41|76.91|77.41|76.91|77.34|76.84|7
1736836710000|2025-01-14 06:38:30|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|2
1736836730000|2025-01-14 06:38:50|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|7
1736836740000|2025-01-14 06:39:00|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736836750000|2025-01-14 06:39:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736836760000|2025-01-14 06:39:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736836790000|2025-01-14 06:39:50|77.43|76.93|77.44|76.94|77.44|76.94|77.42|76.92|4
1736836810000|2025-01-14 06:40:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736836820000|2025-01-14 06:40:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736836840000|2025-01-14 06:40:40|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736836850000|2025-01-14 06:40:50|77.43|76.93|77.43|76.93|77.43|76.93|77.42|76.92|5
1736836860000|2025-01-14 06:41:00|77.42|76.92|77.4|76.9|77.42|76.92|77.39|76.89|5
1736836880000|2025-01-14 06:41:20|77.41|76.91|77.43|76.93|77.43|76.93|77.4|76.9|7
1736836890000|2025-01-14 06:41:30|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1736836920000|2025-01-14 06:42:00|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736836930000|2025-01-14 06:42:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736836950000|2025-01-14 06:42:30|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736836960000|2025-01-14 06:42:40|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1736836990000|2025-01-14 06:43:10|77.44|76.94|77.45|76.95|77.46|76.96|77.44|76.94|3
1736837000000|2025-01-14 06:43:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736837010000|2025-01-14 06:43:30|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736837030000|2025-01-14 06:43:50|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1736837050000|2025-01-14 06:44:10|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1736837060000|2025-01-14 06:44:20|77.42|76.92|77.4|76.9|77.42|76.92|77.4|76.9|3
1736837070000|2025-01-14 06:44:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1736837080000|2025-01-14 06:44:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736837110000|2025-01-14 06:45:10|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1736837120000|2025-01-14 06:45:20|77.32|76.82|77.29|76.79|77.32|76.82|77.29|76.79|4
1736837130000|2025-01-14 06:45:30|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736837140000|2025-01-14 06:45:40|77.27|76.77|77.29|76.79|77.29|76.79|77.27|76.77|2
1736837150000|2025-01-14 06:45:50|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|2
1736837160000|2025-01-14 06:46:00|77.28|76.78|77.27|76.77|77.28|76.78|77.26|76.76|4
1736837170000|2025-01-14 06:46:10|77.26|76.76|77.25|76.75|77.26|76.76|77.24|76.74|4
1736837180000|2025-01-14 06:46:20|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|4
1736837190000|2025-01-14 06:46:30|77.24|76.74|77.21|76.71|77.24|76.74|77.21|76.71|6
1736837200000|2025-01-14 06:46:40|77.2|76.7|77.25|76.75|77.25|76.75|77.2|76.7|6
1736837220000|2025-01-14 06:47:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736837230000|2025-01-14 06:47:10|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|3
1736837240000|2025-01-14 06:47:20|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837250000|2025-01-14 06:47:30|77.24|76.74|77.26|76.76|77.26|76.76|77.24|76.74|3
1736837260000|2025-01-14 06:47:40|77.28|76.78|77.24|76.74|77.3|76.8|77.24|76.74|7
1736837300000|2025-01-14 06:48:20|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837310000|2025-01-14 06:48:30|77.21|76.71|77.19|76.69|77.22|76.72|77.18|76.68|6
1736837320000|2025-01-14 06:48:40|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|2
1736837330000|2025-01-14 06:48:50|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1736837350000|2025-01-14 06:49:10|77.13|76.63|77.14|76.64|77.15|76.65|77.13|76.63|4
1736837360000|2025-01-14 06:49:20|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736837370000|2025-01-14 06:49:30|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736837380000|2025-01-14 06:49:40|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|4
1736837390000|2025-01-14 06:49:50|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736837400000|2025-01-14 06:50:00|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736837410000|2025-01-14 06:50:10|77.15|76.65|77.19|76.69|77.19|76.69|77.15|76.65|3
1736837420000|2025-01-14 06:50:20|77.21|76.71|77.22|76.72|77.23|76.73|77.21|76.71|4
1736837430000|2025-01-14 06:50:30|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736837440000|2025-01-14 06:50:40|77.21|76.71|77.17|76.67|77.21|76.71|77.16|76.66|3
1736837450000|2025-01-14 06:50:50|77.18|76.68|77.18|76.68|77.19|76.69|77.18|76.68|5
1736837460000|2025-01-14 06:51:00|77.19|76.69|77.19|76.69|77.19|76.69|77.18|76.68|3
1736837470000|2025-01-14 06:51:10|77.2|76.7|77.19|76.69|77.21|76.71|77.18|76.68|6
1736837480000|2025-01-14 06:51:20|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|3
1736837490000|2025-01-14 06:51:30|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736837500000|2025-01-14 06:51:40|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736837540000|2025-01-14 06:52:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736837550000|2025-01-14 06:52:30|77.2|76.7|77.22|76.72|77.22|76.72|77.2|76.7|3
1736837560000|2025-01-14 06:52:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837580000|2025-01-14 06:53:00|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736837590000|2025-01-14 06:53:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736837600000|2025-01-14 06:53:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837620000|2025-01-14 06:53:40|77.25|76.75|77.29|76.79|77.29|76.79|77.25|76.75|6
1736837630000|2025-01-14 06:53:50|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1736837640000|2025-01-14 06:54:00|77.3|76.8|77.3|76.8|77.31|76.81|77.3|76.8|3
1736837650000|2025-01-14 06:54:10|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|4
1736837660000|2025-01-14 06:54:20|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736837670000|2025-01-14 06:54:30|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736837680000|2025-01-14 06:54:40|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736837690000|2025-01-14 06:54:50|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736837700000|2025-01-14 06:55:00|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837710000|2025-01-14 06:55:10|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736837720000|2025-01-14 06:55:20|77.25|76.75|77.21|76.71|77.25|76.75|77.21|76.71|5
1736837740000|2025-01-14 06:55:40|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1736837760000|2025-01-14 06:56:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736837770000|2025-01-14 06:56:10|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837780000|2025-01-14 06:56:20|77.25|76.75|77.28|76.78|77.28|76.78|77.25|76.75|4
1736837790000|2025-01-14 06:56:30|77.29|76.79|77.28|76.78|77.29|76.79|77.28|76.78|2
1736837800000|2025-01-14 06:56:40|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|3
1736837810000|2025-01-14 06:56:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736837820000|2025-01-14 06:57:00|77.25|76.75|77.27|76.77|77.27|76.77|77.25|76.75|2
1736837830000|2025-01-14 06:57:10|77.29|76.79|77.29|76.79|77.29|76.79|77.28|76.78|3
1736837840000|2025-01-14 06:57:20|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|4
1736837850000|2025-01-14 06:57:30|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|5
1736837870000|2025-01-14 06:57:50|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837880000|2025-01-14 06:58:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736837910000|2025-01-14 06:58:30|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837920000|2025-01-14 06:58:40|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736837930000|2025-01-14 06:58:50|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|3
1736837940000|2025-01-14 06:59:00|77.27|76.77|77.32|76.82|77.32|76.82|77.27|76.77|5
1736837950000|2025-01-14 06:59:10|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736837960000|2025-01-14 06:59:20|77.33|76.83|77.32|76.82|77.33|76.83|77.31|76.81|4
1736837970000|2025-01-14 06:59:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736837980000|2025-01-14 06:59:40|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736837990000|2025-01-14 06:59:50|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736838000000|2025-01-14 07:00:00|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|6
1736838010000|2025-01-14 07:00:10|77.37|76.87|77.46|76.96|77.46|76.96|77.37|76.87|7
1736838020000|2025-01-14 07:00:20|77.47|76.97|77.46|76.96|77.49|76.99|77.46|76.96|5
1736838040000|2025-01-14 07:00:40|77.45|76.95|77.44|76.94|77.45|76.95|77.43|76.93|4
1736838050000|2025-01-14 07:00:50|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|6
1736838060000|2025-01-14 07:01:00|77.5|77|77.54|77.04|77.54|77.04|77.5|77|5
1736838070000|2025-01-14 07:01:10|77.53|77.03|77.51|77.01|77.53|77.03|77.51|77.01|5
1736838080000|2025-01-14 07:01:20|77.5|77|77.45|76.95|77.5|77|77.45|76.95|4
1736838090000|2025-01-14 07:01:30|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|5
1736838100000|2025-01-14 07:01:40|77.42|76.92|77.43|76.93|77.44|76.94|77.41|76.91|7
1736838110000|2025-01-14 07:01:50|77.42|76.92|77.39|76.89|77.42|76.92|77.38|76.88|5
1736838120000|2025-01-14 07:02:00|77.38|76.88|77.4|76.9|77.4|76.9|77.37|76.87|5
1736838140000|2025-01-14 07:02:20|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736838160000|2025-01-14 07:02:40|77.4|76.9|77.41|76.91|77.41|76.91|77.38|76.88|8
1736838170000|2025-01-14 07:02:50|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1736838180000|2025-01-14 07:03:00|77.41|76.91|77.44|76.94|77.44|76.94|77.41|76.91|4
1736838190000|2025-01-14 07:03:10|77.43|76.93|77.4|76.9|77.43|76.93|77.4|76.9|4
1736838200000|2025-01-14 07:03:20|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1736838210000|2025-01-14 07:03:30|77.38|76.88|77.34|76.84|77.39|76.89|77.34|76.84|7
1736838220000|2025-01-14 07:03:40|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736838230000|2025-01-14 07:03:50|77.34|76.84|77.34|76.84|77.34|76.84|77.33|76.83|5
1736838240000|2025-01-14 07:04:00|77.33|76.83|77.39|76.89|77.39|76.89|77.33|76.83|8
1736838260000|2025-01-14 07:04:20|77.38|76.88|77.36|76.86|77.38|76.88|77.35|76.85|5
1736838270000|2025-01-14 07:04:30|77.37|76.87|77.45|76.95|77.45|76.95|77.37|76.87|8
1736838280000|2025-01-14 07:04:40|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|8
1736838290000|2025-01-14 07:04:50|77.46|76.96|77.47|76.97|77.49|76.99|77.46|76.96|6
1736838300000|2025-01-14 07:05:00|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736838310000|2025-01-14 07:05:10|77.48|76.98|77.54|77.04|77.54|77.04|77.48|76.98|7
1736838320000|2025-01-14 07:05:20|77.53|77.03|77.54|77.04|77.54|77.04|77.52|77.02|8
1736838330000|2025-01-14 07:05:30|77.53|77.03|77.5|77|77.53|77.03|77.5|77|3
1736838340000|2025-01-14 07:05:40|77.49|76.99|77.5|77|77.5|77|77.49|76.99|2
1736838350000|2025-01-14 07:05:50|77.49|76.99|77.47|76.97|77.49|76.99|77.44|76.94|7
1736838360000|2025-01-14 07:06:00|77.48|76.98|77.51|77.01|77.52|77.02|77.48|76.98|6
1736838370000|2025-01-14 07:06:10|77.5|77|77.51|77.01|77.52|77.02|77.5|77|4
1736838380000|2025-01-14 07:06:20|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1736838390000|2025-01-14 07:06:30|77.51|77.01|77.5|77|77.51|77.01|77.5|77|2
1736838400000|2025-01-14 07:06:40|77.49|76.99|77.47|76.97|77.49|76.99|77.47|76.97|3
1736838410000|2025-01-14 07:06:50|77.49|76.99|77.49|76.99|77.49|76.99|77.48|76.98|3
1736838420000|2025-01-14 07:07:00|77.5|77|77.51|77.01|77.51|77.01|77.5|77|2
1736838430000|2025-01-14 07:07:10|77.52|77.02|77.53|77.03|77.54|77.04|77.52|77.02|6
1736838440000|2025-01-14 07:07:20|77.52|77.02|77.5|77|77.52|77.02|77.5|77|6
1736838450000|2025-01-14 07:07:30|77.51|77.01|77.5|77|77.51|77.01|77.5|77|2
1736838470000|2025-01-14 07:07:50|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1736838480000|2025-01-14 07:08:00|77.5|77|77.47|76.97|77.5|77|77.47|76.97|5
1736838490000|2025-01-14 07:08:10|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1736838500000|2025-01-14 07:08:20|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|5
1736838510000|2025-01-14 07:08:30|77.47|76.97|77.48|76.98|77.49|76.99|77.47|76.97|5
1736838520000|2025-01-14 07:08:40|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|5
1736838530000|2025-01-14 07:08:50|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1736838540000|2025-01-14 07:09:00|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736838550000|2025-01-14 07:09:10|77.39|76.89|77.39|76.89|77.4|76.9|77.36|76.86|8
1736838560000|2025-01-14 07:09:20|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1736838570000|2025-01-14 07:09:30|77.41|76.91|77.44|76.94|77.44|76.94|77.41|76.91|4
1736838580000|2025-01-14 07:09:40|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|4
1736838590000|2025-01-14 07:09:50|77.48|76.98|77.47|76.97|77.48|76.98|77.47|76.97|2
1736838600000|2025-01-14 07:10:00|77.48|76.98|77.52|77.02|77.52|77.02|77.48|76.98|4
1736838610000|2025-01-14 07:10:10|77.51|77.01|77.51|77.01|77.52|77.02|77.51|77.01|5
1736838620000|2025-01-14 07:10:20|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1736838640000|2025-01-14 07:10:40|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1736838650000|2025-01-14 07:10:50|77.53|77.03|77.49|76.99|77.53|77.03|77.49|76.99|5
1736838660000|2025-01-14 07:11:00|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736838670000|2025-01-14 07:11:10|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1736838690000|2025-01-14 07:11:30|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736838700000|2025-01-14 07:11:40|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|2
1736838710000|2025-01-14 07:11:50|77.48|76.98|77.49|76.99|77.49|76.99|77.48|76.98|2
1736838720000|2025-01-14 07:12:00|77.5|77|77.47|76.97|77.5|77|77.47|76.97|4
1736838730000|2025-01-14 07:12:10|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|3
1736838740000|2025-01-14 07:12:20|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|7
1736838750000|2025-01-14 07:12:30|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|4
1736838760000|2025-01-14 07:12:40|77.43|76.93|77.43|76.93|77.43|76.93|77.42|76.92|3
1736838800000|2025-01-14 07:13:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736838840000|2025-01-14 07:14:00|77.46|76.96|77.46|76.96|77.47|76.97|77.45|76.95|5
1736838850000|2025-01-14 07:14:10|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1736838860000|2025-01-14 07:14:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736838870000|2025-01-14 07:14:30|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1736838880000|2025-01-14 07:14:40|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1736838900000|2025-01-14 07:15:00|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1736838910000|2025-01-14 07:15:10|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|4
1736838920000|2025-01-14 07:15:20|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1736838940000|2025-01-14 07:15:40|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|4
1736838950000|2025-01-14 07:15:50|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1736838980000|2025-01-14 07:16:20|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|2
1736838990000|2025-01-14 07:16:30|77.36|76.86|77.37|76.87|77.37|76.87|77.35|76.85|8
1736839000000|2025-01-14 07:16:40|77.36|76.86|77.38|76.88|77.39|76.89|77.36|76.86|7
1736839010000|2025-01-14 07:16:50|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1736839020000|2025-01-14 07:17:00|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|4
1736839030000|2025-01-14 07:17:10|77.34|76.84|77.27|76.77|77.34|76.84|77.27|76.77|13
1736839040000|2025-01-14 07:17:20|77.28|76.78|77.31|76.81|77.32|76.82|77.28|76.78|4
1736839050000|2025-01-14 07:17:30|77.32|76.82|77.27|76.77|77.32|76.82|77.27|76.77|9
1736839060000|2025-01-14 07:17:40|77.29|76.79|77.28|76.78|77.29|76.79|77.28|76.78|4
1736839070000|2025-01-14 07:17:50|77.29|76.79|77.29|76.79|77.29|76.79|77.28|76.78|3
1736839080000|2025-01-14 07:18:00|77.3|76.8|77.33|76.83|77.33|76.83|77.3|76.8|4
1736839100000|2025-01-14 07:18:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736839110000|2025-01-14 07:18:30|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736839120000|2025-01-14 07:18:40|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1736839130000|2025-01-14 07:18:50|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|5
1736839140000|2025-01-14 07:19:00|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736839150000|2025-01-14 07:19:10|77.35|76.85|77.34|76.84|77.36|76.86|77.33|76.83|6
1736839160000|2025-01-14 07:19:20|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736839170000|2025-01-14 07:19:30|77.32|76.82|77.33|76.83|77.33|76.83|77.32|76.82|2
1736839180000|2025-01-14 07:19:40|77.32|76.82|77.27|76.77|77.32|76.82|77.27|76.77|3
1736839190000|2025-01-14 07:19:50|77.28|76.78|77.28|76.78|77.3|76.8|77.28|76.78|4
1736839200000|2025-01-14 07:20:00|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736839210000|2025-01-14 07:20:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736839220000|2025-01-14 07:20:20|77.28|76.78|77.33|76.83|77.33|76.83|77.28|76.78|4
1736839250000|2025-01-14 07:20:50|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736839260000|2025-01-14 07:21:00|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1736839270000|2025-01-14 07:21:10|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|3
1736839280000|2025-01-14 07:21:20|77.29|76.79|77.27|76.77|77.29|76.79|77.27|76.77|3
1736839300000|2025-01-14 07:21:40|77.28|76.78|77.28|76.78|77.29|76.79|77.28|76.78|3
1736839320000|2025-01-14 07:22:00|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736839330000|2025-01-14 07:22:10|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736839340000|2025-01-14 07:22:20|77.28|76.78|77.33|76.83|77.34|76.84|77.28|76.78|7
1736839350000|2025-01-14 07:22:30|77.31|76.81|77.26|76.76|77.32|76.82|77.26|76.76|7
1736839360000|2025-01-14 07:22:40|77.27|76.77|77.27|76.77|77.27|76.77|77.25|76.75|5
1736839370000|2025-01-14 07:22:50|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736839380000|2025-01-14 07:23:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736839410000|2025-01-14 07:23:30|77.28|76.78|77.29|76.79|77.31|76.81|77.28|76.78|5
1736839420000|2025-01-14 07:23:40|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|3
1736839440000|2025-01-14 07:24:00|77.31|76.81|77.34|76.84|77.34|76.84|77.29|76.79|8
1736839470000|2025-01-14 07:24:30|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736839490000|2025-01-14 07:24:50|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1736839500000|2025-01-14 07:25:00|77.35|76.85|77.34|76.84|77.35|76.85|77.33|76.83|6
1736839510000|2025-01-14 07:25:10|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|3
1736839530000|2025-01-14 07:25:30|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|5
1736839540000|2025-01-14 07:25:40|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|4
1736839560000|2025-01-14 07:26:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1736839570000|2025-01-14 07:26:10|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736839590000|2025-01-14 07:26:30|77.27|76.77|77.27|76.77|77.28|76.78|77.27|76.77|3
1736839600000|2025-01-14 07:26:40|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736839620000|2025-01-14 07:27:00|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|2
1736839640000|2025-01-14 07:27:20|77.27|76.77|77.24|76.74|77.27|76.77|77.23|76.73|7
1736839650000|2025-01-14 07:27:30|77.25|76.75|77.28|76.78|77.28|76.78|77.24|76.74|8
1736839670000|2025-01-14 07:27:50|77.29|76.79|77.32|76.82|77.32|76.82|77.29|76.79|3
1736839680000|2025-01-14 07:28:00|77.31|76.81|77.27|76.77|77.32|76.82|77.27|76.77|6
1736839690000|2025-01-14 07:28:10|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736839710000|2025-01-14 07:28:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736839720000|2025-01-14 07:28:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736839730000|2025-01-14 07:28:50|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|4
1736839740000|2025-01-14 07:29:00|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736839760000|2025-01-14 07:29:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736839780000|2025-01-14 07:29:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736839790000|2025-01-14 07:29:50|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|4
1736839800000|2025-01-14 07:30:00|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|2
1736839810000|2025-01-14 07:30:10|77.28|76.78|77.27|76.77|77.29|76.79|77.27|76.77|7
1736839820000|2025-01-14 07:30:20|77.28|76.78|77.27|76.77|77.29|76.79|77.27|76.77|6
1736839830000|2025-01-14 07:30:30|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|4
1736839840000|2025-01-14 07:30:40|77.32|76.82|77.33|76.83|77.33|76.83|77.31|76.81|6
1736839850000|2025-01-14 07:30:50|77.32|76.82|77.32|76.82|77.33|76.83|77.32|76.82|3
1736839860000|2025-01-14 07:31:00|77.33|76.83|77.37|76.87|77.39|76.89|77.33|76.83|6
1736839870000|2025-01-14 07:31:10|77.38|76.88|77.36|76.86|77.38|76.88|77.36|76.86|5
1736839880000|2025-01-14 07:31:20|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1736839890000|2025-01-14 07:31:30|77.35|76.85|77.34|76.84|77.36|76.86|77.34|76.84|8
1736839900000|2025-01-14 07:31:40|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736839910000|2025-01-14 07:31:50|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1736839920000|2025-01-14 07:32:00|77.36|76.86|77.33|76.83|77.36|76.86|77.33|76.83|4
1736839930000|2025-01-14 07:32:10|77.32|76.82|77.34|76.84|77.35|76.85|77.32|76.82|7
1736839940000|2025-01-14 07:32:20|77.33|76.83|77.36|76.86|77.36|76.86|77.33|76.83|4
1736839950000|2025-01-14 07:32:30|77.37|76.87|77.38|76.88|77.42|76.92|77.37|76.87|9
1736839960000|2025-01-14 07:32:40|77.37|76.87|77.37|76.87|77.38|76.88|77.36|76.86|7
1736839970000|2025-01-14 07:32:50|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|7
1736839980000|2025-01-14 07:33:00|77.37|76.87|77.34|76.84|77.37|76.87|77.34|76.84|8
1736839990000|2025-01-14 07:33:10|77.35|76.85|77.31|76.81|77.35|76.85|77.31|76.81|5
1736840000000|2025-01-14 07:33:20|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736840010000|2025-01-14 07:33:30|77.31|76.81|77.33|76.83|77.33|76.83|77.31|76.81|3
1736840020000|2025-01-14 07:33:40|77.34|76.84|77.34|76.84|77.34|76.84|77.33|76.83|3
1736840030000|2025-01-14 07:33:50|77.33|76.83|77.33|76.83|77.34|76.84|77.31|76.81|7
1736840040000|2025-01-14 07:34:00|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736840050000|2025-01-14 07:34:10|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736840060000|2025-01-14 07:34:20|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|3
1736840070000|2025-01-14 07:34:30|77.27|76.77|77.27|76.77|77.29|76.79|77.27|76.77|4
1736840080000|2025-01-14 07:34:40|77.26|76.76|77.27|76.77|77.27|76.77|77.25|76.75|3
1736840090000|2025-01-14 07:34:50|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736840110000|2025-01-14 07:35:10|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736840120000|2025-01-14 07:35:20|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736840130000|2025-01-14 07:35:30|77.23|76.73|77.21|76.71|77.23|76.73|77.19|76.69|8
1736840140000|2025-01-14 07:35:40|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|4
1736840150000|2025-01-14 07:35:50|77.21|76.71|77.22|76.72|77.23|76.73|77.21|76.71|6
1736840160000|2025-01-14 07:36:00|77.23|76.73|77.32|76.82|77.33|76.83|77.23|76.73|4
1736840170000|2025-01-14 07:36:10|77.33|76.83|77.29|76.79|77.34|76.84|77.29|76.79|7
1736840180000|2025-01-14 07:36:20|77.28|76.78|77.32|76.82|77.32|76.82|77.28|76.78|5
1736840190000|2025-01-14 07:36:30|77.33|76.83|77.36|76.86|77.37|76.87|77.33|76.83|6
1736840200000|2025-01-14 07:36:40|77.35|76.85|77.32|76.82|77.35|76.85|77.32|76.82|6
1736840220000|2025-01-14 07:37:00|77.33|76.83|77.31|76.81|77.33|76.83|77.31|76.81|2
1736840240000|2025-01-14 07:37:20|77.27|76.77|77.3|76.8|77.3|76.8|77.27|76.77|3
1736840260000|2025-01-14 07:37:40|77.29|76.79|77.3|76.8|77.3|76.8|77.29|76.79|2
1736840270000|2025-01-14 07:37:50|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736840290000|2025-01-14 07:38:10|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736840310000|2025-01-14 07:38:30|77.31|76.81|77.27|76.77|77.31|76.81|77.26|76.76|7
1736840330000|2025-01-14 07:38:50|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|6
1736840340000|2025-01-14 07:39:00|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736840360000|2025-01-14 07:39:20|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|3
1736840370000|2025-01-14 07:39:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736840390000|2025-01-14 07:39:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736840400000|2025-01-14 07:40:00|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|4
1736840410000|2025-01-14 07:40:10|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1736840420000|2025-01-14 07:40:20|77.26|76.76|77.22|76.72|77.26|76.76|77.22|76.72|5
1736840440000|2025-01-14 07:40:40|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736840450000|2025-01-14 07:40:50|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736840460000|2025-01-14 07:41:00|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|7
1736840470000|2025-01-14 07:41:10|77.21|76.71|77.18|76.68|77.21|76.71|77.18|76.68|3
1736840480000|2025-01-14 07:41:20|77.17|76.67|77.18|76.68|77.18|76.68|77.16|76.66|6
1736840500000|2025-01-14 07:41:40|77.17|76.67|77.15|76.65|77.17|76.67|77.15|76.65|3
1736840510000|2025-01-14 07:41:50|77.16|76.66|77.18|76.68|77.2|76.7|77.16|76.66|6
1736840520000|2025-01-14 07:42:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736840530000|2025-01-14 07:42:10|77.16|76.66|77.15|76.65|77.16|76.66|77.14|76.64|4
1736840540000|2025-01-14 07:42:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736840550000|2025-01-14 07:42:30|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1736840560000|2025-01-14 07:42:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736840590000|2025-01-14 07:43:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736840610000|2025-01-14 07:43:30|77.14|76.64|77.15|76.65|77.17|76.67|77.14|76.64|6
1736840630000|2025-01-14 07:43:50|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1736840640000|2025-01-14 07:44:00|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|6
1736840660000|2025-01-14 07:44:20|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|4
1736840670000|2025-01-14 07:44:30|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736840690000|2025-01-14 07:44:50|77.22|76.72|77.2|76.7|77.22|76.72|77.2|76.7|3
1736840700000|2025-01-14 07:45:00|77.21|76.71|77.22|76.72|77.22|76.72|77.2|76.7|4
1736840710000|2025-01-14 07:45:10|77.21|76.71|77.17|76.67|77.21|76.71|77.17|76.67|5
1736840720000|2025-01-14 07:45:20|77.18|76.68|77.21|76.71|77.22|76.72|77.18|76.68|4
1736840750000|2025-01-14 07:45:50|77.23|76.73|77.22|76.72|77.24|76.74|77.22|76.72|4
1736840760000|2025-01-14 07:46:00|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736840770000|2025-01-14 07:46:10|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736840790000|2025-01-14 07:46:30|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1736840800000|2025-01-14 07:46:40|77.21|76.71|77.17|76.67|77.21|76.71|77.17|76.67|6
1736840820000|2025-01-14 07:47:00|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736840840000|2025-01-14 07:47:20|77.16|76.66|77.14|76.64|77.17|76.67|77.14|76.64|6
1736840850000|2025-01-14 07:47:30|77.15|76.65|77.16|76.66|77.16|76.66|77.14|76.64|3
1736840860000|2025-01-14 07:47:40|77.15|76.65|77.12|76.62|77.15|76.65|77.11|76.61|4
1736840880000|2025-01-14 07:48:00|77.11|76.61|77.12|76.62|77.13|76.63|77.1|76.6|8
1736840890000|2025-01-14 07:48:10|77.11|76.61|77.07|76.57|77.11|76.61|77.07|76.57|5
1736840910000|2025-01-14 07:48:30|77.08|76.58|77.1|76.6|77.1|76.6|77.08|76.58|5
1736840920000|2025-01-14 07:48:40|77.11|76.61|77.15|76.65|77.16|76.66|77.11|76.61|5
1736840930000|2025-01-14 07:48:50|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736840950000|2025-01-14 07:49:10|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736840960000|2025-01-14 07:49:20|77.11|76.61|77.08|76.58|77.11|76.61|77.08|76.58|5
1736840970000|2025-01-14 07:49:30|77.11|76.61|77.08|76.58|77.11|76.61|77.08|76.58|4
1736840980000|2025-01-14 07:49:40|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736840990000|2025-01-14 07:49:50|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|5
1736841000000|2025-01-14 07:50:00|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|4
1736841010000|2025-01-14 07:50:10|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736841030000|2025-01-14 07:50:30|77.12|76.62|77.08|76.58|77.12|76.62|77.08|76.58|5
1736841040000|2025-01-14 07:50:40|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|3
1736841050000|2025-01-14 07:50:50|77.05|76.55|77.07|76.57|77.07|76.57|77.04|76.54|4
1736841060000|2025-01-14 07:51:00|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736841100000|2025-01-14 07:51:40|77.06|76.56|77.06|76.56|77.07|76.57|77.05|76.55|4
1736841110000|2025-01-14 07:51:50|77.08|76.58|77.07|76.57|77.11|76.61|77.07|76.57|8
1736841120000|2025-01-14 07:52:00|77.06|76.56|77.03|76.53|77.06|76.56|77.03|76.53|6
1736841130000|2025-01-14 07:52:10|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736841140000|2025-01-14 07:52:20|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|4
1736841150000|2025-01-14 07:52:30|77.03|76.53|77.04|76.54|77.04|76.54|77.02|76.52|4
1736841170000|2025-01-14 07:52:50|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736841180000|2025-01-14 07:53:00|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|3
1736841190000|2025-01-14 07:53:10|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736841200000|2025-01-14 07:53:20|77.05|76.55|77.04|76.54|77.05|76.55|77.03|76.53|4
1736841210000|2025-01-14 07:53:30|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736841230000|2025-01-14 07:53:50|77.01|76.51|77.04|76.54|77.04|76.54|77|76.5|6
1736841250000|2025-01-14 07:54:10|77.05|76.55|77.07|76.57|77.14|76.64|77.05|76.55|7
1736841270000|2025-01-14 07:54:30|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736841290000|2025-01-14 07:54:50|77.08|76.58|77.09|76.59|77.09|76.59|77.08|76.58|2
1736841300000|2025-01-14 07:55:00|77.08|76.58|77.11|76.61|77.11|76.61|77.08|76.58|3
1736841310000|2025-01-14 07:55:10|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1736841320000|2025-01-14 07:55:20|77.07|76.57|77.09|76.59|77.09|76.59|77.07|76.57|3
1736841330000|2025-01-14 07:55:30|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1736841340000|2025-01-14 07:55:40|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736841350000|2025-01-14 07:55:50|77.11|76.61|77.11|76.61|77.12|76.62|77.11|76.61|3
1736841360000|2025-01-14 07:56:00|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1736841370000|2025-01-14 07:56:10|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1736841390000|2025-01-14 07:56:30|77.13|76.63|77.13|76.63|77.14|76.64|77.12|76.62|6
1736841400000|2025-01-14 07:56:40|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736841410000|2025-01-14 07:56:50|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736841420000|2025-01-14 07:57:00|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736841430000|2025-01-14 07:57:10|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736841450000|2025-01-14 07:57:30|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736841470000|2025-01-14 07:57:50|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736841510000|2025-01-14 07:58:30|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736841520000|2025-01-14 07:58:40|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736841530000|2025-01-14 07:58:50|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736841540000|2025-01-14 07:59:00|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736841550000|2025-01-14 07:59:10|77|76.5|77|76.5|77.01|76.51|77|76.5|3
1736841560000|2025-01-14 07:59:20|76.99|76.49|77.01|76.51|77.01|76.51|76.99|76.49|3
1736841580000|2025-01-14 07:59:40|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736841590000|2025-01-14 07:59:50|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|2
1736841600000|2025-01-14 08:00:00|77.04|76.54|77.08|76.58|77.08|76.58|77.04|76.54|7
1736841610000|2025-01-14 08:00:10|77.09|76.59|77.15|76.65|77.15|76.65|77.09|76.59|11
1736841620000|2025-01-14 08:00:20|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|4
1736841630000|2025-01-14 08:00:30|77.16|76.66|77.15|76.65|77.17|76.67|77.14|76.64|8
1736841640000|2025-01-14 08:00:40|77.14|76.64|77.09|76.59|77.14|76.64|77.09|76.59|5
1736841650000|2025-01-14 08:00:50|77.08|76.58|77.12|76.62|77.12|76.62|77.08|76.58|4
1736841660000|2025-01-14 08:01:00|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|4
1736841670000|2025-01-14 08:01:10|77.13|76.63|77.14|76.64|77.15|76.65|77.13|76.63|4
1736841680000|2025-01-14 08:01:20|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736841690000|2025-01-14 08:01:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736841700000|2025-01-14 08:01:40|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736841710000|2025-01-14 08:01:50|77.23|76.73|77.22|76.72|77.23|76.73|77.21|76.71|4
1736841720000|2025-01-14 08:02:00|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|5
1736841730000|2025-01-14 08:02:10|77.24|76.74|77.25|76.75|77.26|76.76|77.24|76.74|4
1736841740000|2025-01-14 08:02:20|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736841750000|2025-01-14 08:02:30|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|5
1736841760000|2025-01-14 08:02:40|77.24|76.74|77.18|76.68|77.24|76.74|77.18|76.68|7
1736841770000|2025-01-14 08:02:50|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736841780000|2025-01-14 08:03:00|77.21|76.71|77.24|76.74|77.24|76.74|77.21|76.71|3
1736841790000|2025-01-14 08:03:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736841800000|2025-01-14 08:03:20|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736841820000|2025-01-14 08:03:40|77.28|76.78|77.32|76.82|77.33|76.83|77.28|76.78|6
1736841830000|2025-01-14 08:03:50|77.31|76.81|77.3|76.8|77.31|76.81|77.28|76.78|6
1736841840000|2025-01-14 08:04:00|77.29|76.79|77.25|76.75|77.29|76.79|77.24|76.74|6
1736841850000|2025-01-14 08:04:10|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736841860000|2025-01-14 08:04:20|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736841870000|2025-01-14 08:04:30|77.25|76.75|77.28|76.78|77.28|76.78|77.25|76.75|4
1736841880000|2025-01-14 08:04:40|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736841890000|2025-01-14 08:04:50|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|7
1736841900000|2025-01-14 08:05:00|77.28|76.78|77.31|76.81|77.32|76.82|77.28|76.78|7
1736841910000|2025-01-14 08:05:10|77.33|76.83|77.35|76.85|77.36|76.86|77.32|76.82|7
1736841920000|2025-01-14 08:05:20|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1736841930000|2025-01-14 08:05:30|77.38|76.88|77.42|76.92|77.42|76.92|77.38|76.88|4
1736841940000|2025-01-14 08:05:40|77.41|76.91|77.37|76.87|77.41|76.91|77.36|76.86|8
1736841950000|2025-01-14 08:05:50|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|4
1736841960000|2025-01-14 08:06:00|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1736841970000|2025-01-14 08:06:10|77.44|76.94|77.43|76.93|77.44|76.94|77.42|76.92|4
1736841980000|2025-01-14 08:06:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736841990000|2025-01-14 08:06:30|77.43|76.93|77.43|76.93|77.43|76.93|77.42|76.92|5
1736842000000|2025-01-14 08:06:40|77.42|76.92|77.41|76.91|77.42|76.92|77.39|76.89|6
1736842010000|2025-01-14 08:06:50|77.4|76.9|77.4|76.9|77.4|76.9|77.38|76.88|4
1736842020000|2025-01-14 08:07:00|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1736842030000|2025-01-14 08:07:10|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1736842040000|2025-01-14 08:07:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736842050000|2025-01-14 08:07:30|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|2
1736842060000|2025-01-14 08:07:40|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736842070000|2025-01-14 08:07:50|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1736842080000|2025-01-14 08:08:00|77.43|76.93|77.38|76.88|77.43|76.93|77.38|76.88|8
1736842090000|2025-01-14 08:08:10|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1736842100000|2025-01-14 08:08:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736842110000|2025-01-14 08:08:30|77.35|76.85|77.35|76.85|77.35|76.85|77.33|76.83|5
1736842120000|2025-01-14 08:08:40|77.36|76.86|77.39|76.89|77.39|76.89|77.35|76.85|5
1736842130000|2025-01-14 08:08:50|77.4|76.9|77.42|76.92|77.42|76.92|77.4|76.9|2
1736842140000|2025-01-14 08:09:00|77.41|76.91|77.35|76.85|77.41|76.91|77.35|76.85|5
1736842150000|2025-01-14 08:09:10|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1736842160000|2025-01-14 08:09:20|77.37|76.87|77.37|76.87|77.37|76.87|77.36|76.86|3
1736842170000|2025-01-14 08:09:30|77.38|76.88|77.4|76.9|77.41|76.91|77.37|76.87|7
1736842180000|2025-01-14 08:09:40|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736842190000|2025-01-14 08:09:50|77.4|76.9|77.36|76.86|77.41|76.91|77.36|76.86|8
1736842200000|2025-01-14 08:10:00|77.37|76.87|77.37|76.87|77.41|76.91|77.37|76.87|10
1736842210000|2025-01-14 08:10:10|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1736842220000|2025-01-14 08:10:20|77.35|76.85|77.37|76.87|77.38|76.88|77.34|76.84|5
1736842230000|2025-01-14 08:10:30|77.38|76.88|77.41|76.91|77.41|76.91|77.37|76.87|3
1736842240000|2025-01-14 08:10:40|77.42|76.92|77.43|76.93|77.44|76.94|77.42|76.92|14
1736842250000|2025-01-14 08:10:50|77.42|76.92|77.45|76.95|77.45|76.95|77.42|76.92|4
1736842260000|2025-01-14 08:11:00|77.44|76.94|77.41|76.91|77.44|76.94|77.41|76.91|8
1736842270000|2025-01-14 08:11:10|77.42|76.92|77.45|76.95|77.46|76.96|77.42|76.92|8
1736842280000|2025-01-14 08:11:20|77.44|76.94|77.5|77|77.5|77|77.44|76.94|5
1736842290000|2025-01-14 08:11:30|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1736842300000|2025-01-14 08:11:40|77.52|77.02|77.55|77.05|77.55|77.05|77.52|77.02|4
1736842310000|2025-01-14 08:11:50|77.54|77.04|77.54|77.04|77.54|77.04|77.53|77.03|3
1736842320000|2025-01-14 08:12:00|77.55|77.05|77.6|77.1|77.6|77.1|77.55|77.05|7
1736842330000|2025-01-14 08:12:10|77.61|77.11|77.61|77.11|77.62|77.12|77.61|77.11|3
1736842340000|2025-01-14 08:12:20|77.58|77.08|77.57|77.07|77.58|77.08|77.56|77.06|4
1736842350000|2025-01-14 08:12:30|77.56|77.06|77.61|77.11|77.61|77.11|77.56|77.06|5
1736842360000|2025-01-14 08:12:40|77.62|77.12|77.7|77.2|77.7|77.2|77.62|77.12|10
1736842370000|2025-01-14 08:12:50|77.71|77.21|77.67|77.17|77.72|77.22|77.66|77.16|15
1736842380000|2025-01-14 08:13:00|77.66|77.16|77.68|77.18|77.68|77.18|77.66|77.16|3
1736842390000|2025-01-14 08:13:10|77.7|77.2|77.7|77.2|77.7|77.2|77.7|77.2|1
1736842400000|2025-01-14 08:13:20|77.71|77.21|77.71|77.21|77.71|77.21|77.7|77.2|3
1736842410000|2025-01-14 08:13:30|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736842420000|2025-01-14 08:13:40|77.71|77.21|77.69|77.19|77.71|77.21|77.69|77.19|2
1736842430000|2025-01-14 08:13:50|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1736842440000|2025-01-14 08:14:00|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736842450000|2025-01-14 08:14:10|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|2
1736842460000|2025-01-14 08:14:20|77.76|77.26|77.75|77.25|77.76|77.26|77.75|77.25|4
1736842470000|2025-01-14 08:14:30|77.76|77.26|77.76|77.26|77.77|77.27|77.76|77.26|3
1736842480000|2025-01-14 08:14:40|77.75|77.25|77.73|77.23|77.75|77.25|77.73|77.23|3
1736842490000|2025-01-14 08:14:50|77.72|77.22|77.65|77.15|77.72|77.22|77.65|77.15|6
1736842500000|2025-01-14 08:15:00|77.64|77.14|77.71|77.21|77.71|77.21|77.63|77.13|8
1736842510000|2025-01-14 08:15:10|77.7|77.2|77.7|77.2|77.7|77.2|77.67|77.17|6
1736842520000|2025-01-14 08:15:20|77.72|77.22|77.73|77.23|77.73|77.23|77.71|77.21|4
1736842530000|2025-01-14 08:15:30|77.72|77.22|77.8|77.3|77.82|77.32|77.72|77.22|9
1736842540000|2025-01-14 08:15:40|77.81|77.31|77.85|77.35|77.85|77.35|77.81|77.31|4
1736842550000|2025-01-14 08:15:50|77.84|77.34|77.78|77.28|77.84|77.34|77.78|77.28|9
1736842560000|2025-01-14 08:16:00|77.76|77.26|77.72|77.22|77.76|77.26|77.72|77.22|5
1736842570000|2025-01-14 08:16:10|77.67|77.17|77.64|77.14|77.67|77.17|77.64|77.14|6
1736842580000|2025-01-14 08:16:20|77.65|77.15|77.63|77.13|77.66|77.16|77.63|77.13|7
1736842590000|2025-01-14 08:16:30|77.62|77.12|77.59|77.09|77.62|77.12|77.59|77.09|5
1736842600000|2025-01-14 08:16:40|77.57|77.07|77.56|77.06|77.58|77.08|77.55|77.05|10
1736842610000|2025-01-14 08:16:50|77.55|77.05|77.53|77.03|77.55|77.05|77.53|77.03|16
1736842620000|2025-01-14 08:17:00|77.52|77.02|77.51|77.01|77.53|77.03|77.51|77.01|4
1736842630000|2025-01-14 08:17:10|77.52|77.02|77.51|77.01|77.52|77.02|77.51|77.01|2
1736842640000|2025-01-14 08:17:20|77.53|77.03|77.54|77.04|77.54|77.04|77.52|77.02|6
1736842650000|2025-01-14 08:17:30|77.55|77.05|77.63|77.13|77.63|77.13|77.55|77.05|10
1736842660000|2025-01-14 08:17:40|77.64|77.14|77.8|77.3|77.8|77.3|77.64|77.14|10
1736842670000|2025-01-14 08:17:50|77.79|77.29|77.81|77.31|77.81|77.31|77.79|77.29|8
1736842680000|2025-01-14 08:18:00|77.8|77.3|77.83|77.33|77.92|77.42|77.8|77.3|14
1736842690000|2025-01-14 08:18:10|77.82|77.32|77.81|77.31|77.82|77.32|77.76|77.26|12
1736842700000|2025-01-14 08:18:20|77.82|77.32|77.8|77.3|77.82|77.32|77.8|77.3|5
1736842710000|2025-01-14 08:18:30|77.81|77.31|77.86|77.36|77.87|77.37|77.81|77.31|16
1736842720000|2025-01-14 08:18:40|77.85|77.35|77.82|77.32|77.86|77.36|77.82|77.32|6
1736842730000|2025-01-14 08:18:50|77.83|77.33|77.83|77.33|77.85|77.35|77.82|77.32|5
1736842740000|2025-01-14 08:19:00|77.84|77.34|77.8|77.3|77.84|77.34|77.76|77.26|13
1736842750000|2025-01-14 08:19:10|77.79|77.29|77.74|77.24|77.81|77.31|77.74|77.24|12
1736842760000|2025-01-14 08:19:20|77.73|77.23|77.75|77.25|77.75|77.25|77.72|77.22|9
1736842770000|2025-01-14 08:19:30|77.74|77.24|77.71|77.21|77.74|77.24|77.71|77.21|6
1736842780000|2025-01-14 08:19:40|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1736842790000|2025-01-14 08:19:50|77.7|77.2|77.66|77.16|77.72|77.22|77.66|77.16|11
1736842800000|2025-01-14 08:20:00|77.65|77.15|77.64|77.14|77.65|77.15|77.64|77.14|2
1736842810000|2025-01-14 08:20:10|77.63|77.13|77.57|77.07|77.64|77.14|77.56|77.06|11
1736842820000|2025-01-14 08:20:20|77.56|77.06|77.56|77.06|77.56|77.06|77.53|77.03|8
1736842830000|2025-01-14 08:20:30|77.58|77.08|77.58|77.08|77.59|77.09|77.57|77.07|6
1736842840000|2025-01-14 08:20:40|77.57|77.07|77.54|77.04|77.57|77.07|77.52|77.02|7
1736842850000|2025-01-14 08:20:50|77.55|77.05|77.53|77.03|77.55|77.05|77.52|77.02|7
1736842860000|2025-01-14 08:21:00|77.54|77.04|77.59|77.09|77.6|77.1|77.54|77.04|8
1736842870000|2025-01-14 08:21:10|77.6|77.1|77.55|77.05|77.6|77.1|77.54|77.04|12
1736842880000|2025-01-14 08:21:20|77.54|77.04|77.56|77.06|77.6|77.1|77.54|77.04|9
1736842890000|2025-01-14 08:21:30|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1736842900000|2025-01-14 08:21:40|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|8
1736842920000|2025-01-14 08:22:00|77.56|77.06|77.54|77.04|77.56|77.06|77.54|77.04|3
1736842930000|2025-01-14 08:22:10|77.56|77.06|77.54|77.04|77.57|77.07|77.54|77.04|7
1736842940000|2025-01-14 08:22:20|77.55|77.05|77.54|77.04|77.55|77.05|77.53|77.03|4
1736842950000|2025-01-14 08:22:30|77.55|77.05|77.46|76.96|77.55|77.05|77.45|76.95|15
1736842960000|2025-01-14 08:22:40|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1736842970000|2025-01-14 08:22:50|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|9
1736842980000|2025-01-14 08:23:00|77.45|76.95|77.43|76.93|77.45|76.95|77.42|76.92|7
1736842990000|2025-01-14 08:23:10|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1736843000000|2025-01-14 08:23:20|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1736843010000|2025-01-14 08:23:30|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736843020000|2025-01-14 08:23:40|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736843030000|2025-01-14 08:23:50|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|4
1736843040000|2025-01-14 08:24:00|77.43|76.93|77.46|76.96|77.46|76.96|77.43|76.93|6
1736843050000|2025-01-14 08:24:10|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|4
1736843060000|2025-01-14 08:24:20|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736843070000|2025-01-14 08:24:30|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|8
1736843080000|2025-01-14 08:24:40|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|8
1736843090000|2025-01-14 08:24:50|77.4|76.9|77.41|76.91|77.42|76.92|77.4|76.9|3
1736843100000|2025-01-14 08:25:00|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736843110000|2025-01-14 08:25:10|77.41|76.91|77.36|76.86|77.41|76.91|77.36|76.86|6
1736843120000|2025-01-14 08:25:20|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|4
1736843130000|2025-01-14 08:25:30|77.37|76.87|77.38|76.88|77.38|76.88|77.37|76.87|2
1736843140000|2025-01-14 08:25:40|77.37|76.87|77.32|76.82|77.37|76.87|77.32|76.82|6
1736843160000|2025-01-14 08:26:00|77.31|76.81|77.37|76.87|77.37|76.87|77.31|76.81|11
1736843170000|2025-01-14 08:26:10|77.36|76.86|77.33|76.83|77.36|76.86|77.33|76.83|8
1736843180000|2025-01-14 08:26:20|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1736843190000|2025-01-14 08:26:30|77.32|76.82|77.33|76.83|77.33|76.83|77.32|76.82|2
1736843200000|2025-01-14 08:26:40|77.34|76.84|77.32|76.82|77.35|76.85|77.32|76.82|5
1736843220000|2025-01-14 08:27:00|77.33|76.83|77.39|76.89|77.39|76.89|77.33|76.83|7
1736843230000|2025-01-14 08:27:10|77.38|76.88|77.44|76.94|77.44|76.94|77.38|76.88|16
1736843240000|2025-01-14 08:27:20|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1736843250000|2025-01-14 08:27:30|77.42|76.92|77.44|76.94|77.44|76.94|77.42|76.92|3
1736843260000|2025-01-14 08:27:40|77.43|76.93|77.42|76.92|77.44|76.94|77.41|76.91|12
1736843270000|2025-01-14 08:27:50|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|2
1736843280000|2025-01-14 08:28:00|77.42|76.92|77.41|76.91|77.42|76.92|77.36|76.86|10
1736843290000|2025-01-14 08:28:10|77.4|76.9|77.41|76.91|77.42|76.92|77.4|76.9|4
1736843300000|2025-01-14 08:28:20|77.42|76.92|77.42|76.92|77.45|76.95|77.42|76.92|6
1736843310000|2025-01-14 08:28:30|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|6
1736843320000|2025-01-14 08:28:40|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|2
1736843330000|2025-01-14 08:28:50|77.41|76.91|77.4|76.9|77.43|76.93|77.4|76.9|8
1736843340000|2025-01-14 08:29:00|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|5
1736843350000|2025-01-14 08:29:10|77.42|76.92|77.38|76.88|77.42|76.92|77.37|76.87|6
1736843360000|2025-01-14 08:29:20|77.39|76.89|77.38|76.88|77.39|76.89|77.38|76.88|8
1736843370000|2025-01-14 08:29:30|77.39|76.89|77.39|76.89|77.4|76.9|77.38|76.88|5
1736843380000|2025-01-14 08:29:40|77.4|76.9|77.43|76.93|77.43|76.93|77.4|76.9|7
1736843400000|2025-01-14 08:30:00|77.44|76.94|77.5|77|77.5|77|77.43|76.93|9
1736843410000|2025-01-14 08:30:10|77.51|77.01|77.56|77.06|77.57|77.07|77.5|77|9
1736843420000|2025-01-14 08:30:20|77.54|77.04|77.6|77.1|77.6|77.1|77.54|77.04|11
1736843430000|2025-01-14 08:30:30|77.58|77.08|77.55|77.05|77.58|77.08|77.54|77.04|5
1736843440000|2025-01-14 08:30:40|77.56|77.06|77.62|77.12|77.63|77.13|77.56|77.06|10
1736843450000|2025-01-14 08:30:50|77.63|77.13|77.66|77.16|77.66|77.16|77.62|77.12|15
1736843460000|2025-01-14 08:31:00|77.65|77.15|77.65|77.15|77.7|77.2|77.65|77.15|14
1736843470000|2025-01-14 08:31:10|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|6
1736843480000|2025-01-14 08:31:20|77.63|77.13|77.64|77.14|77.64|77.14|77.63|77.13|4
1736843490000|2025-01-14 08:31:30|77.63|77.13|77.63|77.13|77.64|77.14|77.62|77.12|7
1736843500000|2025-01-14 08:31:40|77.62|77.12|77.59|77.09|77.62|77.12|77.58|77.08|7
1736843510000|2025-01-14 08:31:50|77.6|77.1|77.62|77.12|77.62|77.12|77.6|77.1|10
1736843520000|2025-01-14 08:32:00|77.61|77.11|77.6|77.1|77.62|77.12|77.56|77.06|10
1736843530000|2025-01-14 08:32:10|77.59|77.09|77.56|77.06|77.61|77.11|77.56|77.06|12
1736843540000|2025-01-14 08:32:20|77.54|77.04|77.45|76.95|77.54|77.04|77.45|76.95|13
1736843550000|2025-01-14 08:32:30|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|8
1736843570000|2025-01-14 08:32:50|77.46|76.96|77.48|76.98|77.48|76.98|77.45|76.95|7
1736843580000|2025-01-14 08:33:00|77.47|76.97|77.45|76.95|77.47|76.97|77.44|76.94|9
1736843590000|2025-01-14 08:33:10|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736843600000|2025-01-14 08:33:20|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|5
1736843610000|2025-01-14 08:33:30|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736843620000|2025-01-14 08:33:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736843630000|2025-01-14 08:33:50|77.48|76.98|77.49|76.99|77.51|77.01|77.48|76.98|6
1736843640000|2025-01-14 08:34:00|77.5|77|77.54|77.04|77.54|77.04|77.5|77|5
1736843650000|2025-01-14 08:34:10|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|5
1736843660000|2025-01-14 08:34:20|77.6|77.1|77.65|77.15|77.65|77.15|77.6|77.1|4
1736843670000|2025-01-14 08:34:30|77.64|77.14|77.64|77.14|77.64|77.14|77.62|77.12|5
1736843680000|2025-01-14 08:34:40|77.63|77.13|77.56|77.06|77.63|77.13|77.56|77.06|9
1736843690000|2025-01-14 08:34:50|77.55|77.05|77.55|77.05|77.56|77.06|77.55|77.05|3
1736843700000|2025-01-14 08:35:00|77.56|77.06|77.62|77.12|77.62|77.12|77.55|77.05|11
1736843710000|2025-01-14 08:35:10|77.63|77.13|77.63|77.13|77.64|77.14|77.62|77.12|7
1736843720000|2025-01-14 08:35:20|77.64|77.14|77.63|77.13|77.64|77.14|77.63|77.13|4
1736843730000|2025-01-14 08:35:30|77.62|77.12|77.58|77.08|77.62|77.12|77.58|77.08|6
1736843740000|2025-01-14 08:35:40|77.59|77.09|77.63|77.13|77.63|77.13|77.59|77.09|4
1736843750000|2025-01-14 08:35:50|77.62|77.12|77.63|77.13|77.63|77.13|77.61|77.11|4
1736843760000|2025-01-14 08:36:00|77.62|77.12|77.56|77.06|77.63|77.13|77.56|77.06|8
1736843770000|2025-01-14 08:36:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736843780000|2025-01-14 08:36:20|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1736843790000|2025-01-14 08:36:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736843800000|2025-01-14 08:36:40|77.56|77.06|77.61|77.11|77.61|77.11|77.56|77.06|4
1736843810000|2025-01-14 08:36:50|77.62|77.12|77.63|77.13|77.63|77.13|77.62|77.12|2
1736843820000|2025-01-14 08:37:00|77.62|77.12|77.62|77.12|77.62|77.12|77.62|77.12|1
1736843830000|2025-01-14 08:37:10|77.63|77.13|77.64|77.14|77.65|77.15|77.63|77.13|7
1736843840000|2025-01-14 08:37:20|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1736843850000|2025-01-14 08:37:30|77.64|77.14|77.65|77.15|77.65|77.15|77.64|77.14|2
1736843860000|2025-01-14 08:37:40|77.66|77.16|77.72|77.22|77.72|77.22|77.65|77.15|9
1736843870000|2025-01-14 08:37:50|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736843880000|2025-01-14 08:38:00|77.74|77.24|77.74|77.24|77.76|77.26|77.74|77.24|7
1736843900000|2025-01-14 08:38:20|77.75|77.25|77.75|77.25|77.75|77.25|77.75|77.25|1
1736843910000|2025-01-14 08:38:30|77.74|77.24|77.75|77.25|77.76|77.26|77.74|77.24|6
1736843920000|2025-01-14 08:38:40|77.76|77.26|77.76|77.26|77.76|77.26|77.76|77.26|1
1736843930000|2025-01-14 08:38:50|77.75|77.25|77.75|77.25|77.75|77.25|77.74|77.24|5
1736843940000|2025-01-14 08:39:00|77.74|77.24|77.68|77.18|77.74|77.24|77.67|77.17|12
1736843950000|2025-01-14 08:39:10|77.67|77.17|77.71|77.21|77.72|77.22|77.66|77.16|7
1736843960000|2025-01-14 08:39:20|77.72|77.22|77.73|77.23|77.73|77.23|77.7|77.2|5
1736843970000|2025-01-14 08:39:30|77.72|77.22|77.72|77.22|77.72|77.22|77.71|77.21|3
1736843980000|2025-01-14 08:39:40|77.73|77.23|77.75|77.25|77.75|77.25|77.72|77.22|5
1736843990000|2025-01-14 08:39:50|77.74|77.24|77.71|77.21|77.74|77.24|77.71|77.21|4
1736844000000|2025-01-14 08:40:00|77.72|77.22|77.75|77.25|77.75|77.25|77.72|77.22|4
1736844010000|2025-01-14 08:40:10|77.74|77.24|77.72|77.22|77.74|77.24|77.72|77.22|3
1736844020000|2025-01-14 08:40:20|77.73|77.23|77.65|77.15|77.73|77.23|77.65|77.15|6
1736844030000|2025-01-14 08:40:30|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1736844040000|2025-01-14 08:40:40|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736844050000|2025-01-14 08:40:50|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1736844060000|2025-01-14 08:41:00|77.66|77.16|77.67|77.17|77.68|77.18|77.66|77.16|10
1736844070000|2025-01-14 08:41:10|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736844080000|2025-01-14 08:41:20|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736844090000|2025-01-14 08:41:30|77.66|77.16|77.67|77.17|77.72|77.22|77.66|77.16|11
1736844100000|2025-01-14 08:41:40|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1736844110000|2025-01-14 08:41:50|77.64|77.14|77.66|77.16|77.66|77.16|77.64|77.14|3
1736844120000|2025-01-14 08:42:00|77.67|77.17|77.65|77.15|77.67|77.17|77.65|77.15|3
1736844130000|2025-01-14 08:42:10|77.66|77.16|77.72|77.22|77.72|77.22|77.66|77.16|5
1736844140000|2025-01-14 08:42:20|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|3
1736844150000|2025-01-14 08:42:30|77.76|77.26|77.77|77.27|77.77|77.27|77.74|77.24|5
1736844160000|2025-01-14 08:42:40|77.76|77.26|77.72|77.22|77.76|77.26|77.72|77.22|6
1736844170000|2025-01-14 08:42:50|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1736844180000|2025-01-14 08:43:00|77.72|77.22|77.77|77.27|77.77|77.27|77.72|77.22|5
1736844190000|2025-01-14 08:43:10|77.75|77.25|77.75|77.25|77.75|77.25|77.74|77.24|3
1736844200000|2025-01-14 08:43:20|77.76|77.26|77.76|77.26|77.77|77.27|77.76|77.26|3
1736844210000|2025-01-14 08:43:30|77.75|77.25|77.74|77.24|77.75|77.25|77.74|77.24|4
1736844230000|2025-01-14 08:43:50|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736844240000|2025-01-14 08:44:00|77.69|77.19|77.75|77.25|77.75|77.25|77.67|77.17|8
1736844250000|2025-01-14 08:44:10|77.74|77.24|77.71|77.21|77.75|77.25|77.71|77.21|6
1736844260000|2025-01-14 08:44:20|77.72|77.22|77.75|77.25|77.76|77.26|77.72|77.22|5
1736844270000|2025-01-14 08:44:30|77.74|77.24|77.75|77.25|77.75|77.25|77.72|77.22|6
1736844290000|2025-01-14 08:44:50|77.74|77.24|77.7|77.2|77.74|77.24|77.7|77.2|5
1736844300000|2025-01-14 08:45:00|77.71|77.21|77.75|77.25|77.75|77.25|77.71|77.21|7
1736844310000|2025-01-14 08:45:10|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736844320000|2025-01-14 08:45:20|77.75|77.25|77.76|77.26|77.76|77.26|77.75|77.25|2
1736844330000|2025-01-14 08:45:30|77.77|77.27|77.78|77.28|77.8|77.3|77.77|77.27|7
1736844340000|2025-01-14 08:45:40|77.77|77.27|77.81|77.31|77.81|77.31|77.77|77.27|5
1736844350000|2025-01-14 08:45:50|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736844360000|2025-01-14 08:46:00|77.84|77.34|77.82|77.32|77.84|77.34|77.76|77.26|10
1736844370000|2025-01-14 08:46:10|77.83|77.33|77.76|77.26|77.83|77.33|77.76|77.26|8
1736844380000|2025-01-14 08:46:20|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|2
1736844390000|2025-01-14 08:46:30|77.77|77.27|77.73|77.23|77.77|77.27|77.73|77.23|5
1736844400000|2025-01-14 08:46:40|77.76|77.26|77.75|77.25|77.76|77.26|77.75|77.25|6
1736844420000|2025-01-14 08:47:00|77.77|77.27|77.77|77.27|77.77|77.27|77.77|77.27|1
1736844430000|2025-01-14 08:47:10|77.79|77.29|77.82|77.32|77.82|77.32|77.77|77.27|11
1736844440000|2025-01-14 08:47:20|77.81|77.31|77.81|77.31|77.81|77.31|77.81|77.31|1
1736844450000|2025-01-14 08:47:30|77.82|77.32|77.88|77.38|77.88|77.38|77.82|77.32|6
1736844460000|2025-01-14 08:47:40|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1736844470000|2025-01-14 08:47:50|77.9|77.4|77.91|77.41|77.91|77.41|77.9|77.4|2
1736844480000|2025-01-14 08:48:00|77.9|77.4|77.86|77.36|77.9|77.4|77.86|77.36|4
1736844490000|2025-01-14 08:48:10|77.84|77.34|77.87|77.37|77.87|77.37|77.83|77.33|10
1736844500000|2025-01-14 08:48:20|77.88|77.38|77.91|77.41|77.91|77.41|77.88|77.38|4
1736844520000|2025-01-14 08:48:40|77.9|77.4|77.87|77.37|77.9|77.4|77.87|77.37|3
1736844540000|2025-01-14 08:49:00|77.86|77.36|77.85|77.35|77.86|77.36|77.84|77.34|4
1736844550000|2025-01-14 08:49:10|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1736844570000|2025-01-14 08:49:30|77.83|77.33|77.82|77.32|77.83|77.33|77.82|77.32|2
1736844580000|2025-01-14 08:49:40|77.83|77.33|77.84|77.34|77.84|77.34|77.83|77.33|2
1736844590000|2025-01-14 08:49:50|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1736844600000|2025-01-14 08:50:00|77.84|77.34|77.86|77.36|77.86|77.36|77.84|77.34|3
1736844610000|2025-01-14 08:50:10|77.87|77.37|77.87|77.37|77.87|77.37|77.86|77.36|5
1736844650000|2025-01-14 08:50:50|77.86|77.36|77.83|77.33|77.86|77.36|77.83|77.33|6
1736844670000|2025-01-14 08:51:10|77.82|77.32|77.78|77.28|77.82|77.32|77.78|77.28|4
1736844680000|2025-01-14 08:51:20|77.77|77.27|77.75|77.25|77.77|77.27|77.74|77.24|5
1736844690000|2025-01-14 08:51:30|77.74|77.24|77.74|77.24|77.74|77.24|77.73|77.23|3
1736844700000|2025-01-14 08:51:40|77.75|77.25|77.77|77.27|77.77|77.27|77.75|77.25|2
1736844710000|2025-01-14 08:51:50|77.78|77.28|77.78|77.28|77.79|77.29|77.78|77.28|3
1736844720000|2025-01-14 08:52:00|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|2
1736844730000|2025-01-14 08:52:10|77.75|77.25|77.75|77.25|77.77|77.27|77.75|77.25|5
1736844740000|2025-01-14 08:52:20|77.76|77.26|77.75|77.25|77.76|77.26|77.75|77.25|2
1736844750000|2025-01-14 08:52:30|77.74|77.24|77.81|77.31|77.81|77.31|77.73|77.23|11
1736844760000|2025-01-14 08:52:40|77.77|77.27|77.78|77.28|77.79|77.29|77.77|77.27|6
1736844770000|2025-01-14 08:52:50|77.79|77.29|77.82|77.32|77.82|77.32|77.78|77.28|7
1736844780000|2025-01-14 08:53:00|77.81|77.31|77.81|77.31|77.81|77.31|77.81|77.31|1
1736844790000|2025-01-14 08:53:10|77.8|77.3|77.81|77.31|77.81|77.31|77.79|77.29|6
1736844800000|2025-01-14 08:53:20|77.79|77.29|77.78|77.28|77.79|77.29|77.78|77.28|2
1736844810000|2025-01-14 08:53:30|77.79|77.29|77.84|77.34|77.84|77.34|77.79|77.29|6
1736844820000|2025-01-14 08:53:40|77.85|77.35|77.81|77.31|77.86|77.36|77.81|77.31|7
1736844830000|2025-01-14 08:53:50|77.8|77.3|77.78|77.28|77.8|77.3|77.77|77.27|5
1736844840000|2025-01-14 08:54:00|77.77|77.27|77.77|77.27|77.77|77.27|77.77|77.27|1
1736844850000|2025-01-14 08:54:10|77.76|77.26|77.73|77.23|77.76|77.26|77.73|77.23|3
1736844860000|2025-01-14 08:54:20|77.74|77.24|77.73|77.23|77.74|77.24|77.73|77.23|2
1736844870000|2025-01-14 08:54:30|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736844900000|2025-01-14 08:55:00|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|3
1736844910000|2025-01-14 08:55:10|77.74|77.24|77.74|77.24|77.75|77.25|77.74|77.24|3
1736844920000|2025-01-14 08:55:20|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736844930000|2025-01-14 08:55:30|77.72|77.22|77.74|77.24|77.74|77.24|77.72|77.22|3
1736844940000|2025-01-14 08:55:40|77.73|77.23|77.72|77.22|77.73|77.23|77.72|77.22|2
1736844950000|2025-01-14 08:55:50|77.71|77.21|77.68|77.18|77.71|77.21|77.68|77.18|3
1736844960000|2025-01-14 08:56:00|77.69|77.19|77.72|77.22|77.73|77.23|77.69|77.19|4
1736844970000|2025-01-14 08:56:10|77.71|77.21|77.7|77.2|77.72|77.22|77.7|77.2|4
1736844990000|2025-01-14 08:56:30|77.69|77.19|77.68|77.18|77.69|77.19|77.68|77.18|2
1736845010000|2025-01-14 08:56:50|77.7|77.2|77.69|77.19|77.7|77.2|77.68|77.18|6
1736845020000|2025-01-14 08:57:00|77.68|77.18|77.67|77.17|77.68|77.18|77.66|77.16|4
1736845060000|2025-01-14 08:57:40|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736845070000|2025-01-14 08:57:50|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736845080000|2025-01-14 08:58:00|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736845090000|2025-01-14 08:58:10|77.67|77.17|77.68|77.18|77.68|77.18|77.67|77.17|2
1736845100000|2025-01-14 08:58:20|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|4
1736845120000|2025-01-14 08:58:40|77.65|77.15|77.66|77.16|77.66|77.16|77.64|77.14|6
1736845130000|2025-01-14 08:58:50|77.65|77.15|77.68|77.18|77.69|77.19|77.65|77.15|7
1736845140000|2025-01-14 08:59:00|77.7|77.2|77.7|77.2|77.7|77.2|77.7|77.2|1
1736845150000|2025-01-14 08:59:10|77.71|77.21|77.72|77.22|77.72|77.22|77.71|77.21|2
1736845160000|2025-01-14 08:59:20|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1736845170000|2025-01-14 08:59:30|77.69|77.19|77.68|77.18|77.69|77.19|77.68|77.18|4
1736845180000|2025-01-14 08:59:40|77.67|77.17|77.67|77.17|77.67|77.17|77.67|77.17|1
1736845200000|2025-01-14 09:00:00|77.69|77.19|77.67|77.17|77.71|77.21|77.67|77.17|8
1736845210000|2025-01-14 09:00:10|77.68|77.18|77.66|77.16|77.68|77.18|77.65|77.15|7
1736845220000|2025-01-14 09:00:20|77.65|77.15|77.68|77.18|77.68|77.18|77.65|77.15|6
1736845230000|2025-01-14 09:00:30|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|4
1736845240000|2025-01-14 09:00:40|77.65|77.15|77.66|77.16|77.66|77.16|77.65|77.15|2
1736845250000|2025-01-14 09:00:50|77.65|77.15|77.67|77.17|77.67|77.17|77.65|77.15|3
1736845270000|2025-01-14 09:01:10|77.68|77.18|77.69|77.19|77.71|77.21|77.68|77.18|6
1736845280000|2025-01-14 09:01:20|77.68|77.18|77.71|77.21|77.71|77.21|77.68|77.18|3
1736845290000|2025-01-14 09:01:30|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736845300000|2025-01-14 09:01:40|77.73|77.23|77.75|77.25|77.76|77.26|77.73|77.23|5
1736845310000|2025-01-14 09:01:50|77.74|77.24|77.72|77.22|77.74|77.24|77.72|77.22|5
1736845320000|2025-01-14 09:02:00|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|3
1736845330000|2025-01-14 09:02:10|77.76|77.26|77.77|77.27|77.77|77.27|77.76|77.26|2
1736845340000|2025-01-14 09:02:20|77.76|77.26|77.75|77.25|77.76|77.26|77.73|77.23|6
1736845350000|2025-01-14 09:02:30|77.74|77.24|77.75|77.25|77.75|77.25|77.71|77.21|7
1736845360000|2025-01-14 09:02:40|77.74|77.24|77.71|77.21|77.74|77.24|77.69|77.19|8
1736845370000|2025-01-14 09:02:50|77.7|77.2|77.76|77.26|77.76|77.26|77.7|77.2|8
1736845380000|2025-01-14 09:03:00|77.75|77.25|77.75|77.25|77.76|77.26|77.75|77.25|3
1736845390000|2025-01-14 09:03:10|77.73|77.23|77.69|77.19|77.74|77.24|77.69|77.19|6
1736845400000|2025-01-14 09:03:20|77.68|77.18|77.66|77.16|77.68|77.18|77.66|77.16|3
1736845410000|2025-01-14 09:03:30|77.67|77.17|77.73|77.23|77.73|77.23|77.67|77.17|6
1736845420000|2025-01-14 09:03:40|77.74|77.24|77.66|77.16|77.74|77.24|77.66|77.16|10
1736845430000|2025-01-14 09:03:50|77.67|77.17|77.69|77.19|77.69|77.19|77.67|77.17|3
1736845440000|2025-01-14 09:04:00|77.68|77.18|77.66|77.16|77.68|77.18|77.65|77.15|9
1736845450000|2025-01-14 09:04:10|77.65|77.15|77.67|77.17|77.68|77.18|77.65|77.15|7
1736845460000|2025-01-14 09:04:20|77.66|77.16|77.63|77.13|77.68|77.18|77.63|77.13|9
1736845470000|2025-01-14 09:04:30|77.64|77.14|77.62|77.12|77.64|77.14|77.62|77.12|3
1736845480000|2025-01-14 09:04:40|77.61|77.11|77.56|77.06|77.61|77.11|77.55|77.05|5
1736845490000|2025-01-14 09:04:50|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|6
1736845500000|2025-01-14 09:05:00|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|3
1736845510000|2025-01-14 09:05:10|77.58|77.08|77.59|77.09|77.6|77.1|77.58|77.08|6
1736845520000|2025-01-14 09:05:20|77.58|77.08|77.56|77.06|77.58|77.08|77.55|77.05|6
1736845530000|2025-01-14 09:05:30|77.55|77.05|77.56|77.06|77.57|77.07|77.54|77.04|12
1736845540000|2025-01-14 09:05:40|77.57|77.07|77.64|77.14|77.64|77.14|77.56|77.06|7
1736845550000|2025-01-14 09:05:50|77.65|77.15|77.64|77.14|77.67|77.17|77.64|77.14|7
1736845560000|2025-01-14 09:06:00|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736845570000|2025-01-14 09:06:10|77.63|77.13|77.63|77.13|77.65|77.15|77.63|77.13|7
1736845580000|2025-01-14 09:06:20|77.64|77.14|77.55|77.05|77.64|77.14|77.55|77.05|8
1736845590000|2025-01-14 09:06:30|77.56|77.06|77.55|77.05|77.58|77.08|77.55|77.05|5
1736845600000|2025-01-14 09:06:40|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1736845610000|2025-01-14 09:06:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736845620000|2025-01-14 09:07:00|77.56|77.06|77.64|77.14|77.65|77.15|77.56|77.06|14
1736845640000|2025-01-14 09:07:20|77.65|77.15|77.67|77.17|77.68|77.18|77.65|77.15|8
1736845650000|2025-01-14 09:07:30|77.66|77.16|77.63|77.13|77.66|77.16|77.6|77.1|8
1736845660000|2025-01-14 09:07:40|77.64|77.14|77.66|77.16|77.68|77.18|77.64|77.14|9
1736845670000|2025-01-14 09:07:50|77.65|77.15|77.66|77.16|77.66|77.16|77.65|77.15|6
1736845680000|2025-01-14 09:08:00|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|2
1736845690000|2025-01-14 09:08:10|77.65|77.15|77.63|77.13|77.65|77.15|77.63|77.13|3
1736845710000|2025-01-14 09:08:30|77.59|77.09|77.62|77.12|77.64|77.14|77.59|77.09|10
1736845720000|2025-01-14 09:08:40|77.63|77.13|77.66|77.16|77.67|77.17|77.63|77.13|9
1736845730000|2025-01-14 09:08:50|77.67|77.17|77.67|77.17|77.68|77.18|77.67|77.17|5
1736845740000|2025-01-14 09:09:00|77.66|77.16|77.64|77.14|77.66|77.16|77.63|77.13|5
1736845750000|2025-01-14 09:09:10|77.63|77.13|77.63|77.13|77.64|77.14|77.63|77.13|3
1736845770000|2025-01-14 09:09:30|77.64|77.14|77.66|77.16|77.66|77.16|77.64|77.14|2
1736845780000|2025-01-14 09:09:40|77.67|77.17|77.67|77.17|77.69|77.19|77.67|77.17|7
1736845790000|2025-01-14 09:09:50|77.66|77.16|77.68|77.18|77.7|77.2|77.66|77.16|6
1736845800000|2025-01-14 09:10:00|77.69|77.19|77.72|77.22|77.73|77.23|77.68|77.18|13
1736845810000|2025-01-14 09:10:10|77.71|77.21|77.67|77.17|77.72|77.22|77.67|77.17|8
1736845820000|2025-01-14 09:10:20|77.68|77.18|77.73|77.23|77.73|77.23|77.67|77.17|7
1736845830000|2025-01-14 09:10:30|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736845840000|2025-01-14 09:10:40|77.75|77.25|77.77|77.27|77.77|77.27|77.74|77.24|8
1736845850000|2025-01-14 09:10:50|77.76|77.26|77.77|77.27|77.79|77.29|77.76|77.26|5
1736845860000|2025-01-14 09:11:00|77.75|77.25|77.76|77.26|77.77|77.27|77.75|77.25|6
1736845870000|2025-01-14 09:11:10|77.77|77.27|77.77|77.27|77.77|77.27|77.77|77.27|1
1736845890000|2025-01-14 09:11:30|77.78|77.28|77.79|77.29|77.79|77.29|77.78|77.28|4
1736845900000|2025-01-14 09:11:40|77.78|77.28|77.78|77.28|77.78|77.28|77.76|77.26|5
1736845910000|2025-01-14 09:11:50|77.79|77.29|77.8|77.3|77.82|77.32|77.78|77.28|12
1736845920000|2025-01-14 09:12:00|77.79|77.29|77.78|77.28|77.84|77.34|77.78|77.28|10
1736845930000|2025-01-14 09:12:10|77.79|77.29|77.84|77.34|77.84|77.34|77.79|77.29|9
1736845940000|2025-01-14 09:12:20|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1736845950000|2025-01-14 09:12:30|77.87|77.37|77.82|77.32|77.87|77.37|77.82|77.32|8
1736845970000|2025-01-14 09:12:50|77.83|77.33|77.85|77.35|77.85|77.35|77.83|77.33|2
1736845990000|2025-01-14 09:13:10|77.86|77.36|77.88|77.38|77.88|77.38|77.86|77.36|7
1736846000000|2025-01-14 09:13:20|77.86|77.36|77.84|77.34|77.87|77.37|77.82|77.32|7
1736846010000|2025-01-14 09:13:30|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|2
1736846020000|2025-01-14 09:13:40|77.85|77.35|77.84|77.34|77.85|77.35|77.83|77.33|4
1736846030000|2025-01-14 09:13:50|77.85|77.35|77.88|77.38|77.91|77.41|77.85|77.35|9
1736846040000|2025-01-14 09:14:00|77.9|77.4|77.91|77.41|77.91|77.41|77.9|77.4|2
1736846050000|2025-01-14 09:14:10|77.9|77.4|77.91|77.41|77.91|77.41|77.89|77.39|4
1736846060000|2025-01-14 09:14:20|77.9|77.4|77.91|77.41|77.91|77.41|77.9|77.4|2
1736846070000|2025-01-14 09:14:30|77.92|77.42|77.91|77.41|77.92|77.42|77.91|77.41|2
1736846080000|2025-01-14 09:14:40|77.93|77.43|77.93|77.43|77.93|77.43|77.92|77.42|5
1736846090000|2025-01-14 09:14:50|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|9
1736846100000|2025-01-14 09:15:00|77.95|77.45|77.91|77.41|77.95|77.45|77.9|77.4|7
1736846110000|2025-01-14 09:15:10|77.92|77.42|77.86|77.36|77.92|77.42|77.85|77.35|8
1736846120000|2025-01-14 09:15:20|77.87|77.37|77.91|77.41|77.91|77.41|77.87|77.37|4
1736846130000|2025-01-14 09:15:30|77.92|77.42|77.91|77.41|77.95|77.45|77.91|77.41|12
1736846140000|2025-01-14 09:15:40|77.92|77.42|77.92|77.42|77.92|77.42|77.91|77.41|5
1736846150000|2025-01-14 09:15:50|77.91|77.41|77.92|77.42|77.92|77.42|77.91|77.41|12
1736846160000|2025-01-14 09:16:00|77.91|77.41|77.88|77.38|77.92|77.42|77.87|77.37|12
1736846170000|2025-01-14 09:16:10|77.87|77.37|77.83|77.33|77.87|77.37|77.83|77.33|7
1736846180000|2025-01-14 09:16:20|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736846190000|2025-01-14 09:16:30|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1736846200000|2025-01-14 09:16:40|77.85|77.35|77.85|77.35|77.87|77.37|77.85|77.35|7
1736846210000|2025-01-14 09:16:50|77.86|77.36|77.89|77.39|77.89|77.39|77.85|77.35|9
1736846220000|2025-01-14 09:17:00|77.88|77.38|77.91|77.41|77.91|77.41|77.87|77.37|9
1736846230000|2025-01-14 09:17:10|77.92|77.42|77.92|77.42|77.92|77.42|77.91|77.41|5
1736846240000|2025-01-14 09:17:20|77.91|77.41|77.92|77.42|77.92|77.42|77.91|77.41|2
1736846250000|2025-01-14 09:17:30|77.91|77.41|77.88|77.38|77.91|77.41|77.88|77.38|2
1736846260000|2025-01-14 09:17:40|77.89|77.39|77.84|77.34|77.89|77.39|77.84|77.34|6
1736846270000|2025-01-14 09:17:50|77.85|77.35|77.88|77.38|77.89|77.39|77.85|77.35|8
1736846290000|2025-01-14 09:18:10|77.89|77.39|77.88|77.38|77.89|77.39|77.88|77.38|2
1736846300000|2025-01-14 09:18:20|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1736846310000|2025-01-14 09:18:30|77.92|77.42|77.95|77.45|77.96|77.46|77.92|77.42|9
1736846320000|2025-01-14 09:18:40|77.96|77.46|78.02|77.52|78.02|77.52|77.96|77.46|6
1736846340000|2025-01-14 09:19:00|78.01|77.51|78|77.5|78.02|77.52|78|77.5|6
1736846350000|2025-01-14 09:19:10|77.99|77.49|77.98|77.48|77.99|77.49|77.96|77.46|7
1736846360000|2025-01-14 09:19:20|77.99|77.49|78.02|77.52|78.02|77.52|77.99|77.49|4
1736846370000|2025-01-14 09:19:30|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|6
1736846380000|2025-01-14 09:19:40|78.04|77.54|78.07|77.57|78.07|77.57|78.04|77.54|6
1736846390000|2025-01-14 09:19:50|78.06|77.56|78.08|77.58|78.09|77.59|78.06|77.56|7
1736846400000|2025-01-14 09:20:00|78.09|77.59|78.09|77.59|78.09|77.59|78.08|77.58|5
1736846410000|2025-01-14 09:20:10|78.08|77.58|78.08|77.58|78.09|77.59|78.08|77.58|5
1736846420000|2025-01-14 09:20:20|78.07|77.57|78.06|77.56|78.07|77.57|78.06|77.56|2
1736846430000|2025-01-14 09:20:30|78.05|77.55|78.02|77.52|78.05|77.55|78.02|77.52|4
1736846440000|2025-01-14 09:20:40|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1736846450000|2025-01-14 09:20:50|78.05|77.55|78.06|77.56|78.06|77.56|78.05|77.55|2
1736846460000|2025-01-14 09:21:00|78.05|77.55|78.04|77.54|78.06|77.56|78.04|77.54|10
1736846470000|2025-01-14 09:21:10|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1736846480000|2025-01-14 09:21:20|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|4
1736846490000|2025-01-14 09:21:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1736846500000|2025-01-14 09:21:40|78.04|77.54|78.04|77.54|78.04|77.54|78.03|77.53|5
1736846510000|2025-01-14 09:21:50|78.05|77.55|78.06|77.56|78.06|77.56|78.05|77.55|2
1736846520000|2025-01-14 09:22:00|78.08|77.58|78.09|77.59|78.09|77.59|78.08|77.58|2
1736846550000|2025-01-14 09:22:30|78.13|77.63|78.19|77.69|78.19|77.69|78.13|77.63|6
1736846560000|2025-01-14 09:22:40|78.21|77.71|78.26|77.76|78.26|77.76|78.21|77.71|6
1736846570000|2025-01-14 09:22:50|78.25|77.75|78.26|77.76|78.26|77.76|78.23|77.73|4
1736846580000|2025-01-14 09:23:00|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1736846590000|2025-01-14 09:23:10|78.26|77.76|78.25|77.75|78.26|77.76|78.25|77.75|2
1736846610000|2025-01-14 09:23:30|78.26|77.76|78.28|77.78|78.28|77.78|78.25|77.75|4
1736846620000|2025-01-14 09:23:40|78.36|77.86|78.31|77.81|78.36|77.86|78.31|77.81|3
1736846630000|2025-01-14 09:23:50|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|2
1736846640000|2025-01-14 09:24:00|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736846650000|2025-01-14 09:24:10|78.34|77.84|78.4|77.9|78.4|77.9|78.34|77.84|14
1736846660000|2025-01-14 09:24:20|78.43|77.93|78.43|77.93|78.43|77.93|78.41|77.91|8
1736846670000|2025-01-14 09:24:30|78.44|77.94|78.42|77.92|78.44|77.94|78.41|77.91|5
1736846680000|2025-01-14 09:24:40|78.43|77.93|78.48|77.98|78.48|77.98|78.43|77.93|6
1736846690000|2025-01-14 09:24:50|78.47|77.97|78.48|77.98|78.48|77.98|78.46|77.96|12
1736846700000|2025-01-14 09:25:00|78.49|77.99|78.51|78.01|78.52|78.02|78.49|77.99|4
1736846710000|2025-01-14 09:25:10|78.52|78.02|78.52|78.02|78.53|78.03|78.51|78.01|9
1736846720000|2025-01-14 09:25:20|78.53|78.03|78.54|78.04|78.55|78.05|78.51|78.01|8
1736846730000|2025-01-14 09:25:30|78.55|78.05|78.61|78.11|78.62|78.12|78.54|78.04|17
1736846740000|2025-01-14 09:25:40|78.6|78.1|78.52|78.02|78.6|78.1|78.52|78.02|7
1736846750000|2025-01-14 09:25:50|78.53|78.03|78.56|78.06|78.56|78.06|78.53|78.03|8
1736846760000|2025-01-14 09:26:00|78.55|78.05|78.51|78.01|78.58|78.08|78.51|78.01|14
1736846770000|2025-01-14 09:26:10|78.52|78.02|78.55|78.05|78.55|78.05|78.48|77.98|11
1736846780000|2025-01-14 09:26:20|78.56|78.06|78.59|78.09|78.61|78.11|78.56|78.06|16
1736846790000|2025-01-14 09:26:30|78.6|78.1|78.65|78.15|78.65|78.15|78.59|78.09|8
1736846800000|2025-01-14 09:26:40|78.63|78.13|78.65|78.15|78.65|78.15|78.62|78.12|7
1736846810000|2025-01-14 09:26:50|78.69|78.19|78.65|78.15|78.7|78.2|78.65|78.15|5
1736846820000|2025-01-14 09:27:00|78.66|78.16|78.66|78.16|78.7|78.2|78.65|78.15|12
1736846830000|2025-01-14 09:27:10|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|6
1736846840000|2025-01-14 09:27:20|78.66|78.16|78.56|78.06|78.66|78.16|78.56|78.06|13
1736846850000|2025-01-14 09:27:30|78.55|78.05|78.66|78.16|78.67|78.17|78.55|78.05|10
1736846860000|2025-01-14 09:27:40|78.67|78.17|78.69|78.19|78.7|78.2|78.67|78.17|3
1736846870000|2025-01-14 09:27:50|78.7|78.2|78.73|78.23|78.73|78.23|78.7|78.2|5
1736846880000|2025-01-14 09:28:00|78.72|78.22|78.75|78.25|78.76|78.26|78.72|78.22|8
1736846890000|2025-01-14 09:28:10|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|5
1736846900000|2025-01-14 09:28:20|78.76|78.26|78.74|78.24|78.76|78.26|78.73|78.23|5
1736846910000|2025-01-14 09:28:30|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1736846920000|2025-01-14 09:28:40|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|13
1736846930000|2025-01-14 09:28:50|78.7|78.2|78.72|78.22|78.72|78.22|78.64|78.14|17
1736846940000|2025-01-14 09:29:00|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|3
1736846950000|2025-01-14 09:29:10|78.74|78.24|78.67|78.17|78.74|78.24|78.66|78.16|12
1736846960000|2025-01-14 09:29:20|78.66|78.16|78.64|78.14|78.66|78.16|78.64|78.14|3
1736846970000|2025-01-14 09:29:30|78.63|78.13|78.57|78.07|78.63|78.13|78.57|78.07|12
1736846980000|2025-01-14 09:29:40|78.56|78.06|78.56|78.06|78.57|78.07|78.55|78.05|5
1736846990000|2025-01-14 09:29:50|78.57|78.07|78.6|78.1|78.6|78.1|78.57|78.07|5
1736847000000|2025-01-14 09:30:00|78.59|78.09|78.44|77.94|78.6|78.1|78.44|77.94|16
1736847010000|2025-01-14 09:30:10|78.43|77.93|78.37|77.87|78.44|77.94|78.37|77.87|13
1736847020000|2025-01-14 09:30:20|78.38|77.88|78.38|77.88|78.41|77.91|78.37|77.87|8
1736847030000|2025-01-14 09:30:30|78.39|77.89|78.47|77.97|78.47|77.97|78.39|77.89|7
1736847040000|2025-01-14 09:30:40|78.48|77.98|78.46|77.96|78.48|77.98|78.44|77.94|7
1736847050000|2025-01-14 09:30:50|78.47|77.97|78.43|77.93|78.47|77.97|78.42|77.92|15
1736847060000|2025-01-14 09:31:00|78.44|77.94|78.37|77.87|78.44|77.94|78.36|77.86|13
1736847070000|2025-01-14 09:31:10|78.38|77.88|78.35|77.85|78.4|77.9|78.35|77.85|9
1736847080000|2025-01-14 09:31:20|78.36|77.86|78.43|77.93|78.43|77.93|78.36|77.86|12
1736847090000|2025-01-14 09:31:30|78.44|77.94|78.44|77.94|78.47|77.97|78.44|77.94|7
1736847100000|2025-01-14 09:31:40|78.43|77.93|78.46|77.96|78.47|77.97|78.42|77.92|8
1736847110000|2025-01-14 09:31:50|78.45|77.95|78.47|77.97|78.47|77.97|78.45|77.95|7
1736847120000|2025-01-14 09:32:00|78.46|77.96|78.47|77.97|78.48|77.98|78.46|77.96|12
1736847130000|2025-01-14 09:32:10|78.48|77.98|78.44|77.94|78.48|77.98|78.43|77.93|9
1736847140000|2025-01-14 09:32:20|78.43|77.93|78.45|77.95|78.45|77.95|78.42|77.92|7
1736847150000|2025-01-14 09:32:30|78.44|77.94|78.37|77.87|78.45|77.95|78.37|77.87|15
1736847160000|2025-01-14 09:32:40|78.38|77.88|78.48|77.98|78.48|77.98|78.38|77.88|11
1736847170000|2025-01-14 09:32:50|78.47|77.97|78.57|78.07|78.57|78.07|78.47|77.97|14
1736847180000|2025-01-14 09:33:00|78.56|78.06|78.56|78.06|78.59|78.09|78.55|78.05|11
1736847190000|2025-01-14 09:33:10|78.55|78.05|78.55|78.05|78.58|78.08|78.53|78.03|13
1736847200000|2025-01-14 09:33:20|78.56|78.06|78.57|78.07|78.58|78.08|78.56|78.06|4
1736847210000|2025-01-14 09:33:30|78.58|78.08|78.6|78.1|78.62|78.12|78.58|78.08|10
1736847220000|2025-01-14 09:33:40|78.59|78.09|78.64|78.14|78.65|78.15|78.59|78.09|7
1736847230000|2025-01-14 09:33:50|78.63|78.13|78.62|78.12|78.63|78.13|78.61|78.11|6
1736847240000|2025-01-14 09:34:00|78.63|78.13|78.71|78.21|78.72|78.22|78.63|78.13|15
1736847250000|2025-01-14 09:34:10|78.67|78.17|78.67|78.17|78.68|78.18|78.67|78.17|5
1736847260000|2025-01-14 09:34:20|78.66|78.16|78.64|78.14|78.68|78.18|78.63|78.13|13
1736847270000|2025-01-14 09:34:30|78.65|78.15|78.72|78.22|78.73|78.23|78.65|78.15|8
1736847280000|2025-01-14 09:34:40|78.73|78.23|78.75|78.25|78.75|78.25|78.72|78.22|9
1736847290000|2025-01-14 09:34:50|78.76|78.26|78.76|78.26|78.77|78.27|78.74|78.24|9
1736847300000|2025-01-14 09:35:00|78.77|78.27|78.77|78.27|78.78|78.28|78.75|78.25|12
1736847310000|2025-01-14 09:35:10|78.78|78.28|78.86|78.36|78.86|78.36|78.78|78.28|10
1736847320000|2025-01-14 09:35:20|78.87|78.37|78.76|78.26|78.87|78.37|78.75|78.25|13
1736847330000|2025-01-14 09:35:30|78.77|78.27|78.76|78.26|78.81|78.31|78.74|78.24|16
1736847340000|2025-01-14 09:35:40|78.75|78.25|78.66|78.16|78.77|78.27|78.66|78.16|14
1736847350000|2025-01-14 09:35:50|78.67|78.17|78.76|78.26|78.76|78.26|78.67|78.17|18
1736847360000|2025-01-14 09:36:00|78.75|78.25|78.76|78.26|78.77|78.27|78.73|78.23|13
1736847370000|2025-01-14 09:36:10|78.75|78.25|78.72|78.22|78.75|78.25|78.72|78.22|14
1736847380000|2025-01-14 09:36:20|78.7|78.2|78.68|78.18|78.71|78.21|78.68|78.18|8
1736847390000|2025-01-14 09:36:30|78.7|78.2|78.82|78.32|78.82|78.32|78.7|78.2|15
1736847400000|2025-01-14 09:36:40|78.83|78.33|78.82|78.32|78.83|78.33|78.81|78.31|6
1736847410000|2025-01-14 09:36:50|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|3
1736847420000|2025-01-14 09:37:00|78.87|78.37|78.84|78.34|78.87|78.37|78.77|78.27|16
1736847430000|2025-01-14 09:37:10|78.83|78.33|78.84|78.34|78.85|78.35|78.83|78.33|6
1736847440000|2025-01-14 09:37:20|78.85|78.35|78.89|78.39|78.9|78.4|78.85|78.35|15
1736847450000|2025-01-14 09:37:30|78.92|78.42|78.89|78.39|78.93|78.43|78.86|78.36|13
1736847460000|2025-01-14 09:37:40|78.87|78.37|78.9|78.4|78.91|78.41|78.86|78.36|11
1736847470000|2025-01-14 09:37:50|78.89|78.39|78.89|78.39|78.89|78.39|78.87|78.37|4
1736847480000|2025-01-14 09:38:00|78.88|78.38|78.91|78.41|78.92|78.42|78.87|78.37|11
1736847490000|2025-01-14 09:38:10|78.92|78.42|78.95|78.45|78.96|78.46|78.92|78.42|10
1736847500000|2025-01-14 09:38:20|78.96|78.46|78.98|78.48|78.99|78.49|78.96|78.46|3
1736847510000|2025-01-14 09:38:30|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|6
1736847520000|2025-01-14 09:38:40|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|3
1736847530000|2025-01-14 09:38:50|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1736847540000|2025-01-14 09:39:00|78.95|78.45|78.86|78.36|78.95|78.45|78.86|78.36|13
1736847550000|2025-01-14 09:39:10|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|7
1736847560000|2025-01-14 09:39:20|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1736847570000|2025-01-14 09:39:30|78.85|78.35|78.91|78.41|78.91|78.41|78.85|78.35|15
1736847580000|2025-01-14 09:39:40|78.92|78.42|78.91|78.41|78.92|78.42|78.88|78.38|10
1736847590000|2025-01-14 09:39:50|78.93|78.43|78.97|78.47|78.97|78.47|78.88|78.38|13
1736847600000|2025-01-14 09:40:00|78.98|78.48|79|78.5|79|78.5|78.98|78.48|3
1736847610000|2025-01-14 09:40:10|79.03|78.53|79.02|78.52|79.08|78.58|79.01|78.51|9
1736847620000|2025-01-14 09:40:20|79.03|78.53|79.02|78.52|79.03|78.53|79.01|78.51|6
1736847630000|2025-01-14 09:40:30|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736847640000|2025-01-14 09:40:40|79.01|78.51|78.93|78.43|79.01|78.51|78.92|78.42|12
1736847650000|2025-01-14 09:40:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1736847660000|2025-01-14 09:41:00|78.95|78.45|78.97|78.47|79.02|78.52|78.95|78.45|12
1736847670000|2025-01-14 09:41:10|78.98|78.48|79.02|78.52|79.02|78.52|78.97|78.47|5
1736847680000|2025-01-14 09:41:20|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|6
1736847690000|2025-01-14 09:41:30|78.98|78.48|78.97|78.47|79.02|78.52|78.97|78.47|8
1736847700000|2025-01-14 09:41:40|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|3
1736847710000|2025-01-14 09:41:50|78.95|78.45|78.92|78.42|78.95|78.45|78.92|78.42|4
1736847720000|2025-01-14 09:42:00|78.91|78.41|78.95|78.45|78.95|78.45|78.88|78.38|10
1736847730000|2025-01-14 09:42:10|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|6
1736847740000|2025-01-14 09:42:20|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|3
1736847750000|2025-01-14 09:42:30|78.97|78.47|79.02|78.52|79.02|78.52|78.97|78.47|8
1736847760000|2025-01-14 09:42:40|79.01|78.51|78.97|78.47|79.01|78.51|78.97|78.47|5
1736847770000|2025-01-14 09:42:50|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|6
1736847780000|2025-01-14 09:43:00|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|6
1736847790000|2025-01-14 09:43:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736847800000|2025-01-14 09:43:20|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1736847810000|2025-01-14 09:43:30|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1736847820000|2025-01-14 09:43:40|78.96|78.46|78.97|78.47|78.99|78.49|78.96|78.46|7
1736847830000|2025-01-14 09:43:50|78.98|78.48|78.97|78.47|78.98|78.48|78.96|78.46|4
1736847840000|2025-01-14 09:44:00|78.96|78.46|79.01|78.51|79.01|78.51|78.96|78.46|4
1736847850000|2025-01-14 09:44:10|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1736847880000|2025-01-14 09:44:40|78.97|78.47|78.95|78.45|78.98|78.48|78.95|78.45|5
1736847890000|2025-01-14 09:44:50|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1736847900000|2025-01-14 09:45:00|78.95|78.45|78.85|78.35|78.95|78.45|78.85|78.35|8
1736847910000|2025-01-14 09:45:10|78.86|78.36|78.86|78.36|78.87|78.37|78.85|78.35|4
1736847920000|2025-01-14 09:45:20|78.87|78.37|78.92|78.42|78.93|78.43|78.87|78.37|6
1736847930000|2025-01-14 09:45:30|78.93|78.43|78.96|78.46|78.97|78.47|78.93|78.43|5
1736847940000|2025-01-14 09:45:40|78.97|78.47|79|78.5|79|78.5|78.97|78.47|3
1736847950000|2025-01-14 09:45:50|79.01|78.51|78.98|78.48|79.01|78.51|78.98|78.48|11
1736847960000|2025-01-14 09:46:00|78.99|78.49|78.98|78.48|79.01|78.51|78.98|78.48|12
1736847970000|2025-01-14 09:46:10|78.97|78.47|78.92|78.42|78.97|78.47|78.92|78.42|7
1736847980000|2025-01-14 09:46:20|78.89|78.39|78.91|78.41|78.93|78.43|78.89|78.39|9
1736847990000|2025-01-14 09:46:30|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|5
1736848000000|2025-01-14 09:46:40|78.9|78.4|78.93|78.43|78.94|78.44|78.9|78.4|7
1736848010000|2025-01-14 09:46:50|78.94|78.44|78.96|78.46|78.97|78.47|78.94|78.44|6
1736848020000|2025-01-14 09:47:00|78.95|78.45|79.01|78.51|79.02|78.52|78.95|78.45|12
1736848030000|2025-01-14 09:47:10|79|78.5|79.01|78.51|79.01|78.51|78.98|78.48|10
1736848040000|2025-01-14 09:47:20|79.02|78.52|79.05|78.55|79.09|78.59|79.02|78.52|15
1736848050000|2025-01-14 09:47:30|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|6
1736848060000|2025-01-14 09:47:40|79.02|78.52|79.02|78.52|79.02|78.52|78.99|78.49|8
1736848070000|2025-01-14 09:47:50|79.03|78.53|79.04|78.54|79.06|78.56|79.03|78.53|5
1736848080000|2025-01-14 09:48:00|79.05|78.55|79.07|78.57|79.07|78.57|79.03|78.53|11
1736848090000|2025-01-14 09:48:10|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736848100000|2025-01-14 09:48:20|79.05|78.55|79.05|78.55|79.09|78.59|79.05|78.55|12
1736848110000|2025-01-14 09:48:30|79.06|78.56|78.99|78.49|79.06|78.56|78.99|78.49|6
1736848120000|2025-01-14 09:48:40|79|78.5|79.02|78.52|79.04|78.54|79|78.5|5
1736848130000|2025-01-14 09:48:50|79.06|78.56|79.11|78.61|79.13|78.63|79.06|78.56|7
1736848140000|2025-01-14 09:49:00|79.1|78.6|79.09|78.59|79.11|78.61|79.07|78.57|8
1736848150000|2025-01-14 09:49:10|79.08|78.58|79.14|78.64|79.15|78.65|79.07|78.57|13
1736848160000|2025-01-14 09:49:20|79.12|78.62|79.11|78.61|79.13|78.63|79.09|78.59|11
1736848170000|2025-01-14 09:49:30|79.13|78.63|79.14|78.64|79.16|78.66|79.13|78.63|9
1736848180000|2025-01-14 09:49:40|79.13|78.63|79.16|78.66|79.17|78.67|79.13|78.63|6
1736848190000|2025-01-14 09:49:50|79.17|78.67|79.17|78.67|79.21|78.71|79.17|78.67|7
1736848200000|2025-01-14 09:50:00|79.19|78.69|79.21|78.71|79.21|78.71|79.14|78.64|19
1736848210000|2025-01-14 09:50:10|79.22|78.72|79.27|78.77|79.27|78.77|79.22|78.72|8
1736848220000|2025-01-14 09:50:20|79.24|78.74|79.25|78.75|79.26|78.76|79.24|78.74|4
1736848230000|2025-01-14 09:50:30|79.24|78.74|79.22|78.72|79.24|78.74|79.22|78.72|5
1736848240000|2025-01-14 09:50:40|79.23|78.73|79.22|78.72|79.25|78.75|79.21|78.71|13
1736848250000|2025-01-14 09:50:50|79.23|78.73|79.17|78.67|79.23|78.73|79.13|78.63|14
1736848260000|2025-01-14 09:51:00|79.18|78.68|79.25|78.75|79.25|78.75|79.16|78.66|15
1736848270000|2025-01-14 09:51:10|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|10
1736848280000|2025-01-14 09:51:20|79.26|78.76|79.26|78.76|79.27|78.77|79.26|78.76|3
1736848290000|2025-01-14 09:51:30|79.25|78.75|79.26|78.76|79.27|78.77|79.25|78.75|4
1736848300000|2025-01-14 09:51:40|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|5
1736848310000|2025-01-14 09:51:50|79.26|78.76|79.27|78.77|79.27|78.77|79.26|78.76|2
1736848320000|2025-01-14 09:52:00|79.32|78.82|79.34|78.84|79.35|78.85|79.32|78.82|6
1736848330000|2025-01-14 09:52:10|79.33|78.83|79.35|78.85|79.35|78.85|79.32|78.82|5
1736848340000|2025-01-14 09:52:20|79.36|78.86|79.35|78.85|79.37|78.87|79.35|78.85|8
1736848350000|2025-01-14 09:52:30|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|4
1736848360000|2025-01-14 09:52:40|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1736848370000|2025-01-14 09:52:50|79.38|78.88|79.42|78.92|79.42|78.92|79.37|78.87|13
1736848380000|2025-01-14 09:53:00|79.41|78.91|79.37|78.87|79.41|78.91|79.36|78.86|4
1736848390000|2025-01-14 09:53:10|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|3
1736848400000|2025-01-14 09:53:20|79.33|78.83|79.25|78.75|79.33|78.83|79.25|78.75|4
1736848410000|2025-01-14 09:53:30|79.24|78.74|79.16|78.66|79.24|78.74|79.15|78.65|10
1736848420000|2025-01-14 09:53:40|79.15|78.65|79.17|78.67|79.17|78.67|79.13|78.63|8
1736848430000|2025-01-14 09:53:50|79.16|78.66|79.23|78.73|79.23|78.73|79.15|78.65|14
1736848440000|2025-01-14 09:54:00|79.22|78.72|79.15|78.65|79.22|78.72|79.15|78.65|8
1736848450000|2025-01-14 09:54:10|79.13|78.63|79.2|78.7|79.21|78.71|79.12|78.62|13
1736848460000|2025-01-14 09:54:20|79.22|78.72|79.24|78.74|79.25|78.75|79.19|78.69|12
1736848470000|2025-01-14 09:54:30|79.25|78.75|79.23|78.73|79.25|78.75|79.22|78.72|7
1736848480000|2025-01-14 09:54:40|79.22|78.72|79.18|78.68|79.22|78.72|79.18|78.68|7
1736848490000|2025-01-14 09:54:50|79.19|78.69|79.22|78.72|79.22|78.72|79.18|78.68|8
1736848500000|2025-01-14 09:55:00|79.21|78.71|79.14|78.64|79.21|78.71|79.13|78.63|9
1736848510000|2025-01-14 09:55:10|79.13|78.63|79.16|78.66|79.16|78.66|79.1|78.6|10
1736848520000|2025-01-14 09:55:20|79.14|78.64|79.09|78.59|79.14|78.64|79.09|78.59|8
1736848530000|2025-01-14 09:55:30|79.1|78.6|79.14|78.64|79.14|78.64|79.1|78.6|7
1736848540000|2025-01-14 09:55:40|79.13|78.63|79.16|78.66|79.16|78.66|79.12|78.62|8
1736848550000|2025-01-14 09:55:50|79.15|78.65|79.16|78.66|79.16|78.66|79.13|78.63|6
1736848560000|2025-01-14 09:56:00|79.15|78.65|79.15|78.65|79.15|78.65|79.07|78.57|17
1736848570000|2025-01-14 09:56:10|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|9
1736848580000|2025-01-14 09:56:20|79.15|78.65|79.11|78.61|79.15|78.65|79.1|78.6|12
1736848590000|2025-01-14 09:56:30|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736848600000|2025-01-14 09:56:40|79.14|78.64|79.18|78.68|79.18|78.68|79.13|78.63|11
1736848610000|2025-01-14 09:56:50|79.17|78.67|79.13|78.63|79.17|78.67|79.13|78.63|11
1736848620000|2025-01-14 09:57:00|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|4
1736848630000|2025-01-14 09:57:10|79.14|78.64|79.14|78.64|79.16|78.66|79.13|78.63|9
1736848640000|2025-01-14 09:57:20|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|5
1736848650000|2025-01-14 09:57:30|79.14|78.64|79.08|78.58|79.14|78.64|79.07|78.57|11
1736848660000|2025-01-14 09:57:40|79.07|78.57|79.08|78.58|79.09|78.59|79.07|78.57|4
1736848670000|2025-01-14 09:57:50|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|7
1736848680000|2025-01-14 09:58:00|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|4
1736848690000|2025-01-14 09:58:10|79.07|78.57|79.09|78.59|79.09|78.59|79.06|78.56|7
1736848700000|2025-01-14 09:58:20|79.1|78.6|79.08|78.58|79.11|78.61|79.07|78.57|9
1736848710000|2025-01-14 09:58:30|79.07|78.57|79.08|78.58|79.08|78.58|79.07|78.57|2
1736848720000|2025-01-14 09:58:40|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|7
1736848730000|2025-01-14 09:58:50|79.11|78.61|79.13|78.63|79.13|78.63|79.1|78.6|7
1736848740000|2025-01-14 09:59:00|79.12|78.62|79.15|78.65|79.15|78.65|79.1|78.6|7
1736848750000|2025-01-14 09:59:10|79.14|78.64|79.15|78.65|79.15|78.65|79.13|78.63|6
1736848760000|2025-01-14 09:59:20|79.14|78.64|79.15|78.65|79.15|78.65|79.13|78.63|5
1736848770000|2025-01-14 09:59:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736848780000|2025-01-14 09:59:40|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736848790000|2025-01-14 09:59:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736848800000|2025-01-14 10:00:00|79.17|78.67|79.16|78.66|79.18|78.68|79.16|78.66|7
1736848810000|2025-01-14 10:00:10|79.15|78.65|79.07|78.57|79.15|78.65|79.07|78.57|9
1736848820000|2025-01-14 10:00:20|79.06|78.56|79.07|78.57|79.07|78.57|79.05|78.55|4
1736848830000|2025-01-14 10:00:30|79.08|78.58|79.13|78.63|79.15|78.65|79.08|78.58|8
1736848840000|2025-01-14 10:00:40|79.11|78.61|79.07|78.57|79.11|78.61|79.05|78.55|9
1736848850000|2025-01-14 10:00:50|79.08|78.58|79.08|78.58|79.09|78.59|79.08|78.58|5
1736848860000|2025-01-14 10:01:00|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|7
1736848870000|2025-01-14 10:01:10|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736848880000|2025-01-14 10:01:20|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736848890000|2025-01-14 10:01:30|79.07|78.57|79.11|78.61|79.11|78.61|79.07|78.57|10
1736848900000|2025-01-14 10:01:40|79.12|78.62|79.05|78.55|79.12|78.62|79.04|78.54|9
1736848910000|2025-01-14 10:01:50|79.02|78.52|79.02|78.52|79.03|78.53|79.01|78.51|5
1736848920000|2025-01-14 10:02:00|79.01|78.51|78.99|78.49|79.01|78.51|78.98|78.48|12
1736848930000|2025-01-14 10:02:10|78.97|78.47|78.96|78.46|78.97|78.47|78.95|78.45|8
1736848940000|2025-01-14 10:02:20|78.95|78.45|78.95|78.45|78.96|78.46|78.95|78.45|3
1736848950000|2025-01-14 10:02:30|78.94|78.44|78.92|78.42|78.95|78.45|78.92|78.42|7
1736848960000|2025-01-14 10:02:40|78.93|78.43|78.92|78.42|78.94|78.44|78.92|78.42|4
1736848970000|2025-01-14 10:02:50|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736848980000|2025-01-14 10:03:00|78.92|78.42|78.92|78.42|78.93|78.43|78.9|78.4|7
1736848990000|2025-01-14 10:03:10|78.91|78.41|78.91|78.41|78.91|78.41|78.87|78.37|6
1736849000000|2025-01-14 10:03:20|78.9|78.4|78.97|78.47|78.97|78.47|78.9|78.4|8
1736849010000|2025-01-14 10:03:30|78.96|78.46|79|78.5|79.01|78.51|78.96|78.46|6
1736849020000|2025-01-14 10:03:40|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|3
1736849030000|2025-01-14 10:03:50|78.95|78.45|78.98|78.48|78.98|78.48|78.94|78.44|10
1736849040000|2025-01-14 10:04:00|79|78.5|78.91|78.41|79.01|78.51|78.91|78.41|12
1736849050000|2025-01-14 10:04:10|78.9|78.4|78.83|78.33|78.9|78.4|78.83|78.33|11
1736849060000|2025-01-14 10:04:20|78.82|78.32|78.82|78.32|78.83|78.33|78.82|78.32|7
1736849070000|2025-01-14 10:04:30|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736849080000|2025-01-14 10:04:40|78.81|78.31|78.79|78.29|78.81|78.31|78.78|78.28|4
1736849090000|2025-01-14 10:04:50|78.8|78.3|78.81|78.31|78.83|78.33|78.8|78.3|6
1736849100000|2025-01-14 10:05:00|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1736849110000|2025-01-14 10:05:10|78.82|78.32|78.78|78.28|78.82|78.32|78.75|78.25|8
1736849120000|2025-01-14 10:05:20|78.77|78.27|78.71|78.21|78.77|78.27|78.71|78.21|6
1736849130000|2025-01-14 10:05:30|78.72|78.22|78.71|78.21|78.72|78.22|78.7|78.2|4
1736849140000|2025-01-14 10:05:40|78.69|78.19|78.73|78.23|78.74|78.24|78.66|78.16|12
1736849150000|2025-01-14 10:05:50|78.74|78.24|78.73|78.23|78.8|78.3|78.73|78.23|6
1736849160000|2025-01-14 10:06:00|78.72|78.22|78.71|78.21|78.72|78.22|78.71|78.21|2
1736849170000|2025-01-14 10:06:10|78.69|78.19|78.67|78.17|78.69|78.19|78.66|78.16|3
1736849180000|2025-01-14 10:06:20|78.7|78.2|78.71|78.21|78.71|78.21|78.68|78.18|11
1736849190000|2025-01-14 10:06:30|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|3
1736849200000|2025-01-14 10:06:40|78.69|78.19|78.73|78.23|78.73|78.23|78.69|78.19|6
1736849210000|2025-01-14 10:06:50|78.72|78.22|78.71|78.21|78.72|78.22|78.67|78.17|5
1736849220000|2025-01-14 10:07:00|78.72|78.22|78.7|78.2|78.73|78.23|78.69|78.19|9
1736849230000|2025-01-14 10:07:10|78.69|78.19|78.64|78.14|78.69|78.19|78.63|78.13|7
1736849240000|2025-01-14 10:07:20|78.65|78.15|78.64|78.14|78.66|78.16|78.63|78.13|5
1736849250000|2025-01-14 10:07:30|78.65|78.15|78.62|78.12|78.66|78.16|78.62|78.12|6
1736849260000|2025-01-14 10:07:40|78.61|78.11|78.62|78.12|78.63|78.13|78.61|78.11|6
1736849280000|2025-01-14 10:08:00|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|2
1736849290000|2025-01-14 10:08:10|78.62|78.12|78.59|78.09|78.63|78.13|78.59|78.09|5
1736849300000|2025-01-14 10:08:20|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|2
1736849310000|2025-01-14 10:08:30|78.59|78.09|78.58|78.08|78.59|78.09|78.57|78.07|4
1736849320000|2025-01-14 10:08:40|78.57|78.07|78.55|78.05|78.57|78.07|78.54|78.04|6
1736849330000|2025-01-14 10:08:50|78.56|78.06|78.58|78.08|78.58|78.08|78.56|78.06|3
1736849340000|2025-01-14 10:09:00|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|2
1736849350000|2025-01-14 10:09:10|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|2
1736849360000|2025-01-14 10:09:20|78.58|78.08|78.56|78.06|78.59|78.09|78.56|78.06|7
1736849370000|2025-01-14 10:09:30|78.58|78.08|78.63|78.13|78.64|78.14|78.58|78.08|7
1736849380000|2025-01-14 10:09:40|78.62|78.12|78.58|78.08|78.62|78.12|78.58|78.08|5
1736849390000|2025-01-14 10:09:50|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|4
1736849400000|2025-01-14 10:10:00|78.58|78.08|78.59|78.09|78.6|78.1|78.57|78.07|8
1736849410000|2025-01-14 10:10:10|78.6|78.1|78.64|78.14|78.65|78.15|78.6|78.1|8
1736849420000|2025-01-14 10:10:20|78.65|78.15|78.61|78.11|78.66|78.16|78.61|78.11|8
1736849430000|2025-01-14 10:10:30|78.6|78.1|78.54|78.04|78.6|78.1|78.54|78.04|6
1736849440000|2025-01-14 10:10:40|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|4
1736849450000|2025-01-14 10:10:50|78.57|78.07|78.58|78.08|78.6|78.1|78.57|78.07|5
1736849460000|2025-01-14 10:11:00|78.59|78.09|78.61|78.11|78.61|78.11|78.59|78.09|3
1736849470000|2025-01-14 10:11:10|78.6|78.1|78.61|78.11|78.61|78.11|78.58|78.08|8
1736849480000|2025-01-14 10:11:20|78.6|78.1|78.61|78.11|78.63|78.13|78.6|78.1|5
1736849490000|2025-01-14 10:11:30|78.6|78.1|78.59|78.09|78.6|78.1|78.57|78.07|11
1736849500000|2025-01-14 10:11:40|78.56|78.06|78.54|78.04|78.57|78.07|78.54|78.04|5
1736849510000|2025-01-14 10:11:50|78.55|78.05|78.56|78.06|78.56|78.06|78.53|78.03|6
1736849520000|2025-01-14 10:12:00|78.55|78.05|78.54|78.04|78.57|78.07|78.54|78.04|7
1736849530000|2025-01-14 10:12:10|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736849540000|2025-01-14 10:12:20|78.54|78.04|78.62|78.12|78.62|78.12|78.54|78.04|11
1736849550000|2025-01-14 10:12:30|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736849560000|2025-01-14 10:12:40|78.59|78.09|78.57|78.07|78.59|78.09|78.56|78.06|5
1736849570000|2025-01-14 10:12:50|78.55|78.05|78.53|78.03|78.55|78.05|78.53|78.03|9
1736849580000|2025-01-14 10:13:00|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1736849590000|2025-01-14 10:13:10|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1736849600000|2025-01-14 10:13:20|78.5|78|78.51|78.01|78.51|78.01|78.48|77.98|3
1736849610000|2025-01-14 10:13:30|78.5|78|78.51|78.01|78.51|78.01|78.5|78|4
1736849620000|2025-01-14 10:13:40|78.5|78|78.49|77.99|78.51|78.01|78.48|77.98|5
1736849630000|2025-01-14 10:13:50|78.5|78|78.51|78.01|78.51|78.01|78.5|78|4
1736849640000|2025-01-14 10:14:00|78.5|78|78.48|77.98|78.5|78|78.48|77.98|3
1736849650000|2025-01-14 10:14:10|78.49|77.99|78.48|77.98|78.51|78.01|78.47|77.97|9
1736849660000|2025-01-14 10:14:20|78.49|77.99|78.52|78.02|78.52|78.02|78.49|77.99|5
1736849670000|2025-01-14 10:14:30|78.53|78.03|78.59|78.09|78.59|78.09|78.53|78.03|9
1736849680000|2025-01-14 10:14:40|78.6|78.1|78.62|78.12|78.63|78.13|78.6|78.1|5
1736849690000|2025-01-14 10:14:50|78.61|78.11|78.64|78.14|78.64|78.14|78.61|78.11|4
1736849700000|2025-01-14 10:15:00|78.65|78.15|78.7|78.2|78.7|78.2|78.65|78.15|16
1736849710000|2025-01-14 10:15:10|78.71|78.21|78.63|78.13|78.71|78.21|78.62|78.12|9
1736849720000|2025-01-14 10:15:20|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1736849730000|2025-01-14 10:15:30|78.63|78.13|78.57|78.07|78.64|78.14|78.57|78.07|8
1736849740000|2025-01-14 10:15:40|78.56|78.06|78.54|78.04|78.57|78.07|78.54|78.04|5
1736849750000|2025-01-14 10:15:50|78.55|78.05|78.52|78.02|78.56|78.06|78.52|78.02|6
1736849760000|2025-01-14 10:16:00|78.5|78|78.48|77.98|78.5|78|78.47|77.97|5
1736849770000|2025-01-14 10:16:10|78.46|77.96|78.47|77.97|78.47|77.97|78.45|77.95|7
1736849780000|2025-01-14 10:16:20|78.48|77.98|78.48|77.98|78.49|77.99|78.47|77.97|5
1736849790000|2025-01-14 10:16:30|78.49|77.99|78.48|77.98|78.49|77.99|78.48|77.98|2
1736849800000|2025-01-14 10:16:40|78.49|77.99|78.48|77.98|78.49|77.99|78.47|77.97|7
1736849810000|2025-01-14 10:16:50|78.47|77.97|78.52|78.02|78.52|78.02|78.47|77.97|5
1736849820000|2025-01-14 10:17:00|78.53|78.03|78.53|78.03|78.55|78.05|78.53|78.03|11
1736849830000|2025-01-14 10:17:10|78.54|78.04|78.62|78.12|78.63|78.13|78.54|78.04|8
1736849840000|2025-01-14 10:17:20|78.61|78.11|78.68|78.18|78.68|78.18|78.61|78.11|12
1736849850000|2025-01-14 10:17:30|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|3
1736849860000|2025-01-14 10:17:40|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1736849870000|2025-01-14 10:17:50|78.7|78.2|78.72|78.22|78.73|78.23|78.69|78.19|10
1736849880000|2025-01-14 10:18:00|78.73|78.23|78.75|78.25|78.76|78.26|78.73|78.23|5
1736849890000|2025-01-14 10:18:10|78.76|78.26|78.77|78.27|78.78|78.28|78.75|78.25|10
1736849900000|2025-01-14 10:18:20|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1736849910000|2025-01-14 10:18:30|78.76|78.26|78.69|78.19|78.76|78.26|78.69|78.19|8
1736849930000|2025-01-14 10:18:50|78.7|78.2|78.69|78.19|78.73|78.23|78.69|78.19|6
1736849940000|2025-01-14 10:19:00|78.7|78.2|78.69|78.19|78.72|78.22|78.69|78.19|4
1736849950000|2025-01-14 10:19:10|78.68|78.18|78.68|78.18|78.69|78.19|78.67|78.17|5
1736849960000|2025-01-14 10:19:20|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1736849970000|2025-01-14 10:19:30|78.67|78.17|78.71|78.21|78.71|78.21|78.66|78.16|14
1736849980000|2025-01-14 10:19:40|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|5
1736849990000|2025-01-14 10:19:50|78.71|78.21|78.7|78.2|78.71|78.21|78.69|78.19|6
1736850000000|2025-01-14 10:20:00|78.69|78.19|78.68|78.18|78.7|78.2|78.68|78.18|4
1736850010000|2025-01-14 10:20:10|78.69|78.19|78.67|78.17|78.69|78.19|78.65|78.15|7
1736850020000|2025-01-14 10:20:20|78.66|78.16|78.67|78.17|78.68|78.18|78.66|78.16|4
1736850030000|2025-01-14 10:20:30|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|4
1736850040000|2025-01-14 10:20:40|78.68|78.18|78.71|78.21|78.71|78.21|78.68|78.18|3
1736850050000|2025-01-14 10:20:50|78.72|78.22|78.73|78.23|78.77|78.27|78.72|78.22|8
1736850060000|2025-01-14 10:21:00|78.75|78.25|78.77|78.27|78.77|78.27|78.75|78.25|3
1736850070000|2025-01-14 10:21:10|78.78|78.28|78.83|78.33|78.83|78.33|78.77|78.27|6
1736850080000|2025-01-14 10:21:20|78.82|78.32|78.78|78.28|78.82|78.32|78.78|78.28|6
1736850090000|2025-01-14 10:21:30|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1736850100000|2025-01-14 10:21:40|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1736850110000|2025-01-14 10:21:50|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1736850120000|2025-01-14 10:22:00|78.77|78.27|78.77|78.27|78.79|78.29|78.77|78.27|4
1736850130000|2025-01-14 10:22:10|78.76|78.26|78.83|78.33|78.83|78.33|78.76|78.26|11
1736850140000|2025-01-14 10:22:20|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736850150000|2025-01-14 10:22:30|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736850160000|2025-01-14 10:22:40|78.82|78.32|78.79|78.29|78.82|78.32|78.77|78.27|6
1736850170000|2025-01-14 10:22:50|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|5
1736850180000|2025-01-14 10:23:00|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|3
1736850190000|2025-01-14 10:23:10|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|3
1736850200000|2025-01-14 10:23:20|78.88|78.38|78.9|78.4|78.9|78.4|78.86|78.36|7
1736850210000|2025-01-14 10:23:30|78.91|78.41|78.92|78.42|78.92|78.42|78.88|78.38|9
1736850220000|2025-01-14 10:23:40|78.93|78.43|78.94|78.44|78.96|78.46|78.93|78.43|7
1736850230000|2025-01-14 10:23:50|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736850240000|2025-01-14 10:24:00|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1736850250000|2025-01-14 10:24:10|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1736850260000|2025-01-14 10:24:20|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|8
1736850270000|2025-01-14 10:24:30|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736850280000|2025-01-14 10:24:40|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|5
1736850290000|2025-01-14 10:24:50|78.94|78.44|78.97|78.47|78.97|78.47|78.93|78.43|6
1736850310000|2025-01-14 10:25:10|78.96|78.46|79|78.5|79|78.5|78.96|78.46|5
1736850320000|2025-01-14 10:25:20|78.99|78.49|78.98|78.48|79|78.5|78.97|78.47|6
1736850330000|2025-01-14 10:25:30|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|3
1736850340000|2025-01-14 10:25:40|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|4
1736850350000|2025-01-14 10:25:50|78.89|78.39|78.91|78.41|78.91|78.41|78.87|78.37|7
1736850360000|2025-01-14 10:26:00|78.92|78.42|78.88|78.38|78.92|78.42|78.88|78.38|4
1736850370000|2025-01-14 10:26:10|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736850380000|2025-01-14 10:26:20|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1736850400000|2025-01-14 10:26:40|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|7
1736850410000|2025-01-14 10:26:50|78.88|78.38|78.84|78.34|78.88|78.38|78.84|78.34|7
1736850420000|2025-01-14 10:27:00|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736850440000|2025-01-14 10:27:20|78.85|78.35|78.84|78.34|78.86|78.36|78.84|78.34|4
1736850450000|2025-01-14 10:27:30|78.85|78.35|78.9|78.4|78.91|78.41|78.85|78.35|6
1736850460000|2025-01-14 10:27:40|78.89|78.39|78.87|78.37|78.89|78.39|78.86|78.36|4
1736850470000|2025-01-14 10:27:50|78.86|78.36|78.85|78.35|78.87|78.37|78.85|78.35|6
1736850480000|2025-01-14 10:28:00|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736850500000|2025-01-14 10:28:20|78.82|78.32|78.82|78.32|78.82|78.32|78.77|78.27|11
1736850510000|2025-01-14 10:28:30|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1736850520000|2025-01-14 10:28:40|78.84|78.34|78.84|78.34|78.86|78.36|78.83|78.33|7
1736850530000|2025-01-14 10:28:50|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1736850540000|2025-01-14 10:29:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736850550000|2025-01-14 10:29:10|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736850570000|2025-01-14 10:29:30|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736850590000|2025-01-14 10:29:50|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|3
1736850610000|2025-01-14 10:30:10|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736850620000|2025-01-14 10:30:20|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736850630000|2025-01-14 10:30:30|78.81|78.31|78.77|78.27|78.82|78.32|78.77|78.27|8
1736850640000|2025-01-14 10:30:40|78.76|78.26|78.73|78.23|78.76|78.26|78.73|78.23|4
1736850650000|2025-01-14 10:30:50|78.74|78.24|78.75|78.25|78.75|78.25|78.73|78.23|4
1736850660000|2025-01-14 10:31:00|78.76|78.26|78.75|78.25|78.77|78.27|78.75|78.25|5
1736850670000|2025-01-14 10:31:10|78.76|78.26|78.85|78.35|78.85|78.35|78.76|78.26|8
1736850690000|2025-01-14 10:31:30|78.84|78.34|78.85|78.35|78.85|78.35|78.83|78.33|4
1736850700000|2025-01-14 10:31:40|78.84|78.34|78.79|78.29|78.84|78.34|78.79|78.29|8
1736850710000|2025-01-14 10:31:50|78.77|78.27|78.8|78.3|78.81|78.31|78.76|78.26|7
1736850720000|2025-01-14 10:32:00|78.81|78.31|78.77|78.27|78.81|78.31|78.77|78.27|5
1736850730000|2025-01-14 10:32:10|78.78|78.28|78.75|78.25|78.78|78.28|78.75|78.25|6
1736850740000|2025-01-14 10:32:20|78.76|78.26|78.71|78.21|78.76|78.26|78.71|78.21|11
1736850750000|2025-01-14 10:32:30|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|4
1736850760000|2025-01-14 10:32:40|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|5
1736850770000|2025-01-14 10:32:50|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1736850780000|2025-01-14 10:33:00|78.71|78.21|78.63|78.13|78.71|78.21|78.63|78.13|5
1736850790000|2025-01-14 10:33:10|78.64|78.14|78.66|78.16|78.66|78.16|78.64|78.14|3
1736850800000|2025-01-14 10:33:20|78.67|78.17|78.69|78.19|78.71|78.21|78.67|78.17|11
1736850810000|2025-01-14 10:33:30|78.7|78.2|78.65|78.15|78.7|78.2|78.65|78.15|8
1736850820000|2025-01-14 10:33:40|78.66|78.16|78.69|78.19|78.69|78.19|78.66|78.16|2
1736850830000|2025-01-14 10:33:50|78.7|78.2|78.67|78.17|78.7|78.2|78.67|78.17|4
1736850840000|2025-01-14 10:34:00|78.68|78.18|78.67|78.17|78.7|78.2|78.67|78.17|5
1736850850000|2025-01-14 10:34:10|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1736850860000|2025-01-14 10:34:20|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1736850870000|2025-01-14 10:34:30|78.67|78.17|78.67|78.17|78.68|78.18|78.67|78.17|3
1736850880000|2025-01-14 10:34:40|78.68|78.18|78.7|78.2|78.71|78.21|78.68|78.18|6
1736850890000|2025-01-14 10:34:50|78.69|78.19|78.71|78.21|78.71|78.21|78.68|78.18|6
1736850900000|2025-01-14 10:35:00|78.7|78.2|78.66|78.16|78.7|78.2|78.65|78.15|7
1736850910000|2025-01-14 10:35:10|78.65|78.15|78.65|78.15|78.65|78.15|78.64|78.14|3
1736850920000|2025-01-14 10:35:20|78.67|78.17|78.65|78.15|78.67|78.17|78.64|78.14|5
1736850930000|2025-01-14 10:35:30|78.66|78.16|78.73|78.23|78.73|78.23|78.66|78.16|10
1736850940000|2025-01-14 10:35:40|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1736850950000|2025-01-14 10:35:50|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1736850960000|2025-01-14 10:36:00|78.72|78.22|78.7|78.2|78.72|78.22|78.7|78.2|5
1736850970000|2025-01-14 10:36:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1736850980000|2025-01-14 10:36:20|78.72|78.22|78.72|78.22|78.73|78.23|78.71|78.21|7
1736850990000|2025-01-14 10:36:30|78.73|78.23|78.74|78.24|78.75|78.25|78.73|78.23|5
1736851000000|2025-01-14 10:36:40|78.73|78.23|78.73|78.23|78.73|78.23|78.71|78.21|6
1736851010000|2025-01-14 10:36:50|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736851020000|2025-01-14 10:37:00|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1736851030000|2025-01-14 10:37:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1736851040000|2025-01-14 10:37:20|78.72|78.22|78.66|78.16|78.72|78.22|78.66|78.16|5
1736851050000|2025-01-14 10:37:30|78.67|78.17|78.67|78.17|78.67|78.17|78.66|78.16|3
1736851060000|2025-01-14 10:37:40|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1736851070000|2025-01-14 10:37:50|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|2
1736851080000|2025-01-14 10:38:00|78.63|78.13|78.65|78.15|78.65|78.15|78.62|78.12|5
1736851090000|2025-01-14 10:38:10|78.66|78.16|78.65|78.15|78.69|78.19|78.65|78.15|6
1736851100000|2025-01-14 10:38:20|78.66|78.16|78.7|78.2|78.7|78.2|78.66|78.16|5
1736851110000|2025-01-14 10:38:30|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|3
1736851120000|2025-01-14 10:38:40|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1736851130000|2025-01-14 10:38:50|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1736851140000|2025-01-14 10:39:00|78.66|78.16|78.67|78.17|78.68|78.18|78.66|78.16|4
1736851150000|2025-01-14 10:39:10|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1736851160000|2025-01-14 10:39:20|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1736851170000|2025-01-14 10:39:30|78.72|78.22|78.74|78.24|78.76|78.26|78.72|78.22|6
1736851180000|2025-01-14 10:39:40|78.75|78.25|78.71|78.21|78.76|78.26|78.71|78.21|6
1736851190000|2025-01-14 10:39:50|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736851200000|2025-01-14 10:40:00|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|4
1736851210000|2025-01-14 10:40:10|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|5
1736851230000|2025-01-14 10:40:30|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|3
1736851240000|2025-01-14 10:40:40|78.75|78.25|78.76|78.26|78.76|78.26|78.74|78.24|4
1736851250000|2025-01-14 10:40:50|78.75|78.25|78.75|78.25|78.76|78.26|78.75|78.25|3
1736851270000|2025-01-14 10:41:10|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|4
1736851280000|2025-01-14 10:41:20|78.76|78.26|78.77|78.27|78.78|78.28|78.76|78.26|7
1736851290000|2025-01-14 10:41:30|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1736851300000|2025-01-14 10:41:40|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1736851310000|2025-01-14 10:41:50|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|2
1736851320000|2025-01-14 10:42:00|78.74|78.24|78.76|78.26|78.76|78.26|78.72|78.22|6
1736851340000|2025-01-14 10:42:20|78.77|78.27|78.76|78.26|78.79|78.29|78.74|78.24|6
1736851350000|2025-01-14 10:42:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1736851360000|2025-01-14 10:42:40|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|4
1736851370000|2025-01-14 10:42:50|78.75|78.25|78.75|78.25|78.76|78.26|78.74|78.24|5
1736851380000|2025-01-14 10:43:00|78.76|78.26|78.73|78.23|78.77|78.27|78.73|78.23|8
1736851390000|2025-01-14 10:43:10|78.72|78.22|78.72|78.22|78.74|78.24|78.72|78.22|7
1736851400000|2025-01-14 10:43:20|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|6
1736851410000|2025-01-14 10:43:30|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1736851420000|2025-01-14 10:43:40|78.74|78.24|78.77|78.27|78.77|78.27|78.74|78.24|4
1736851430000|2025-01-14 10:43:50|78.78|78.28|78.8|78.3|78.81|78.31|78.78|78.28|8
1736851440000|2025-01-14 10:44:00|78.79|78.29|78.82|78.32|78.82|78.32|78.77|78.27|6
1736851450000|2025-01-14 10:44:10|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|4
1736851460000|2025-01-14 10:44:20|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736851470000|2025-01-14 10:44:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736851480000|2025-01-14 10:44:40|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1736851490000|2025-01-14 10:44:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736851500000|2025-01-14 10:45:00|78.81|78.31|78.81|78.31|78.82|78.32|78.81|78.31|3
1736851510000|2025-01-14 10:45:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1736851520000|2025-01-14 10:45:20|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1736851530000|2025-01-14 10:45:30|78.82|78.32|78.8|78.3|78.82|78.32|78.8|78.3|3
1736851540000|2025-01-14 10:45:40|78.78|78.28|78.76|78.26|78.78|78.28|78.76|78.26|3
1736851550000|2025-01-14 10:45:50|78.75|78.25|78.78|78.28|78.79|78.29|78.74|78.24|7
1736851560000|2025-01-14 10:46:00|78.79|78.29|78.8|78.3|78.81|78.31|78.77|78.27|7
1736851570000|2025-01-14 10:46:10|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1736851580000|2025-01-14 10:46:20|78.81|78.31|78.79|78.29|78.81|78.31|78.79|78.29|3
1736851590000|2025-01-14 10:46:30|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|4
1736851600000|2025-01-14 10:46:40|78.8|78.3|78.81|78.31|78.81|78.31|78.79|78.29|3
1736851610000|2025-01-14 10:46:50|78.82|78.32|78.82|78.32|78.83|78.33|78.82|78.32|3
1736851620000|2025-01-14 10:47:00|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|4
1736851630000|2025-01-14 10:47:10|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736851640000|2025-01-14 10:47:20|78.78|78.28|78.76|78.26|78.78|78.28|78.75|78.25|5
1736851650000|2025-01-14 10:47:30|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1736851660000|2025-01-14 10:47:40|78.74|78.24|78.73|78.23|78.74|78.24|78.73|78.23|2
1736851670000|2025-01-14 10:47:50|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736851680000|2025-01-14 10:48:00|78.71|78.21|78.72|78.22|78.72|78.22|78.71|78.21|2
1736851690000|2025-01-14 10:48:10|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1736851700000|2025-01-14 10:48:20|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1736851710000|2025-01-14 10:48:30|78.73|78.23|78.72|78.22|78.74|78.24|78.72|78.22|7
1736851720000|2025-01-14 10:48:40|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|3
1736851740000|2025-01-14 10:49:00|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1736851750000|2025-01-14 10:49:10|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|5
1736851760000|2025-01-14 10:49:20|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736851770000|2025-01-14 10:49:30|78.61|78.11|78.64|78.14|78.65|78.15|78.61|78.11|5
1736851780000|2025-01-14 10:49:40|78.63|78.13|78.63|78.13|78.64|78.14|78.63|78.13|3
1736851790000|2025-01-14 10:49:50|78.62|78.12|78.61|78.11|78.62|78.12|78.61|78.11|2
1736851800000|2025-01-14 10:50:00|78.6|78.1|78.55|78.05|78.6|78.1|78.53|78.03|7
1736851810000|2025-01-14 10:50:10|78.54|78.04|78.53|78.03|78.54|78.04|78.52|78.02|4
1736851830000|2025-01-14 10:50:30|78.54|78.04|78.54|78.04|78.54|78.04|78.54|78.04|1
1736851860000|2025-01-14 10:51:00|78.55|78.05|78.55|78.05|78.55|78.05|78.54|78.04|3
1736851870000|2025-01-14 10:51:10|78.56|78.06|78.6|78.1|78.6|78.1|78.56|78.06|3
1736851880000|2025-01-14 10:51:20|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|3
1736851890000|2025-01-14 10:51:30|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1736851900000|2025-01-14 10:51:40|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1736851910000|2025-01-14 10:51:50|78.56|78.06|78.57|78.07|78.6|78.1|78.56|78.06|10
1736851920000|2025-01-14 10:52:00|78.6|78.1|78.6|78.1|78.6|78.1|78.58|78.08|5
1736851930000|2025-01-14 10:52:10|78.61|78.11|78.63|78.13|78.63|78.13|78.61|78.11|3
1736851950000|2025-01-14 10:52:30|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1736851960000|2025-01-14 10:52:40|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1736851970000|2025-01-14 10:52:50|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1736851980000|2025-01-14 10:53:00|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1736851990000|2025-01-14 10:53:10|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1736852000000|2025-01-14 10:53:20|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1736852030000|2025-01-14 10:53:50|78.65|78.15|78.71|78.21|78.73|78.23|78.65|78.15|5
1736852040000|2025-01-14 10:54:00|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1736852050000|2025-01-14 10:54:10|78.69|78.19|78.69|78.19|78.7|78.2|78.67|78.17|10
1736852070000|2025-01-14 10:54:30|78.68|78.18|78.67|78.17|78.7|78.2|78.66|78.16|9
1736852080000|2025-01-14 10:54:40|78.68|78.18|78.68|78.18|78.68|78.18|78.67|78.17|3
1736852090000|2025-01-14 10:54:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1736852100000|2025-01-14 10:55:00|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1736852120000|2025-01-14 10:55:20|78.66|78.16|78.63|78.13|78.66|78.16|78.63|78.13|4
1736852130000|2025-01-14 10:55:30|78.62|78.12|78.62|78.12|78.63|78.13|78.61|78.11|5
1736852140000|2025-01-14 10:55:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1736852160000|2025-01-14 10:56:00|78.62|78.12|78.62|78.12|78.65|78.15|78.62|78.12|7
1736852170000|2025-01-14 10:56:10|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736852180000|2025-01-14 10:56:20|78.62|78.12|78.56|78.06|78.62|78.12|78.56|78.06|4
1736852210000|2025-01-14 10:56:50|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|2
1736852220000|2025-01-14 10:57:00|78.53|78.03|78.53|78.03|78.54|78.04|78.53|78.03|3
1736852230000|2025-01-14 10:57:10|78.52|78.02|78.52|78.02|78.52|78.02|78.5|78|5
1736852240000|2025-01-14 10:57:20|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1736852250000|2025-01-14 10:57:30|78.5|78|78.49|77.99|78.5|78|78.48|77.98|3
1736852260000|2025-01-14 10:57:40|78.54|78.04|78.51|78.01|78.54|78.04|78.51|78.01|2
1736852270000|2025-01-14 10:57:50|78.5|78|78.51|78.01|78.51|78.01|78.49|77.99|4
1736852280000|2025-01-14 10:58:00|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|2
1736852290000|2025-01-14 10:58:10|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1736852330000|2025-01-14 10:58:50|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736852340000|2025-01-14 10:59:00|78.52|78.02|78.57|78.07|78.57|78.07|78.52|78.02|7
1736852350000|2025-01-14 10:59:10|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|2
1736852370000|2025-01-14 10:59:30|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736852380000|2025-01-14 10:59:40|78.62|78.12|78.64|78.14|78.64|78.14|78.62|78.12|4
1736852390000|2025-01-14 10:59:50|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1736852400000|2025-01-14 11:00:00|78.67|78.17|78.69|78.19|78.69|78.19|78.66|78.16|6
1736852410000|2025-01-14 11:00:10|78.68|78.18|78.67|78.17|78.69|78.19|78.67|78.17|4
1736852420000|2025-01-14 11:00:20|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|5
1736852430000|2025-01-14 11:00:30|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1736852440000|2025-01-14 11:00:40|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736852450000|2025-01-14 11:00:50|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|5
1736852460000|2025-01-14 11:01:00|78.57|78.07|78.56|78.06|78.58|78.08|78.56|78.06|6
1736852470000|2025-01-14 11:01:10|78.57|78.07|78.59|78.09|78.59|78.09|78.57|78.07|2
1736852480000|2025-01-14 11:01:20|78.6|78.1|78.6|78.1|78.62|78.12|78.6|78.1|5
1736852490000|2025-01-14 11:01:30|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1736852500000|2025-01-14 11:01:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1736852510000|2025-01-14 11:01:50|78.62|78.12|78.62|78.12|78.62|78.12|78.61|78.11|3
1736852520000|2025-01-14 11:02:00|78.64|78.14|78.66|78.16|78.66|78.16|78.64|78.14|3
1736852530000|2025-01-14 11:02:10|78.65|78.15|78.63|78.13|78.65|78.15|78.62|78.12|5
1736852540000|2025-01-14 11:02:20|78.62|78.12|78.64|78.14|78.65|78.15|78.62|78.12|8
1736852550000|2025-01-14 11:02:30|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1736852560000|2025-01-14 11:02:40|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1736852570000|2025-01-14 11:02:50|78.62|78.12|78.61|78.11|78.63|78.13|78.61|78.11|3
1736852580000|2025-01-14 11:03:00|78.6|78.1|78.57|78.07|78.6|78.1|78.57|78.07|5
1736852590000|2025-01-14 11:03:10|78.55|78.05|78.52|78.02|78.55|78.05|78.52|78.02|4
1736852600000|2025-01-14 11:03:20|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1736852610000|2025-01-14 11:03:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|2
1736852630000|2025-01-14 11:03:50|78.5|78|78.5|78|78.5|78|78.5|78|1
1736852640000|2025-01-14 11:04:00|78.52|78.02|78.52|78.02|78.53|78.03|78.51|78.01|7
1736852650000|2025-01-14 11:04:10|78.51|78.01|78.51|78.01|78.51|78.01|78.49|77.99|5
1736852660000|2025-01-14 11:04:20|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1736852670000|2025-01-14 11:04:30|78.52|78.02|78.5|78|78.52|78.02|78.5|78|7
1736852680000|2025-01-14 11:04:40|78.51|78.01|78.52|78.02|78.53|78.03|78.51|78.01|4
1736852690000|2025-01-14 11:04:50|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1736852700000|2025-01-14 11:05:00|78.53|78.03|78.54|78.04|78.58|78.08|78.53|78.03|10
1736852710000|2025-01-14 11:05:10|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736852720000|2025-01-14 11:05:20|78.54|78.04|78.56|78.06|78.56|78.06|78.54|78.04|4
1736852730000|2025-01-14 11:05:30|78.55|78.05|78.54|78.04|78.55|78.05|78.53|78.03|6
1736852740000|2025-01-14 11:05:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1736852750000|2025-01-14 11:05:50|78.54|78.04|78.53|78.03|78.54|78.04|78.52|78.02|5
1736852760000|2025-01-14 11:06:00|78.54|78.04|78.56|78.06|78.6|78.1|78.54|78.04|9
1736852770000|2025-01-14 11:06:10|78.55|78.05|78.55|78.05|78.56|78.06|78.54|78.04|5
1736852780000|2025-01-14 11:06:20|78.56|78.06|78.59|78.09|78.59|78.09|78.56|78.06|3
1736852790000|2025-01-14 11:06:30|78.58|78.08|78.55|78.05|78.58|78.08|78.55|78.05|5
1736852800000|2025-01-14 11:06:40|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1736852810000|2025-01-14 11:06:50|78.53|78.03|78.51|78.01|78.53|78.03|78.51|78.01|3
1736852820000|2025-01-14 11:07:00|78.52|78.02|78.53|78.03|78.54|78.04|78.52|78.02|5
1736852830000|2025-01-14 11:07:10|78.52|78.02|78.44|77.94|78.52|78.02|78.44|77.94|8
1736852840000|2025-01-14 11:07:20|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1736852850000|2025-01-14 11:07:30|78.44|77.94|78.44|77.94|78.45|77.95|78.42|77.92|6
1736852890000|2025-01-14 11:08:10|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736852900000|2025-01-14 11:08:20|78.41|77.91|78.36|77.86|78.41|77.91|78.36|77.86|6
1736852910000|2025-01-14 11:08:30|78.35|77.85|78.33|77.83|78.35|77.85|78.3|77.8|12
1736852920000|2025-01-14 11:08:40|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|5
1736852930000|2025-01-14 11:08:50|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|3
1736852940000|2025-01-14 11:09:00|78.36|77.86|78.42|77.92|78.42|77.92|78.36|77.86|4
1736852950000|2025-01-14 11:09:10|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736852960000|2025-01-14 11:09:20|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736852970000|2025-01-14 11:09:30|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1736852980000|2025-01-14 11:09:40|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736853000000|2025-01-14 11:10:00|78.43|77.93|78.45|77.95|78.45|77.95|78.43|77.93|7
1736853010000|2025-01-14 11:10:10|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736853020000|2025-01-14 11:10:20|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|2
1736853050000|2025-01-14 11:10:50|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736853060000|2025-01-14 11:11:00|78.44|77.94|78.44|77.94|78.44|77.94|78.43|77.93|3
1736853080000|2025-01-14 11:11:20|78.45|77.95|78.46|77.96|78.46|77.96|78.45|77.95|2
1736853090000|2025-01-14 11:11:30|78.47|77.97|78.5|78|78.51|78.01|78.47|77.97|5
1736853110000|2025-01-14 11:11:50|78.51|78.01|78.52|78.02|78.53|78.03|78.51|78.01|4
1736853120000|2025-01-14 11:12:00|78.51|78.01|78.47|77.97|78.51|78.01|78.47|77.97|4
1736853130000|2025-01-14 11:12:10|78.48|77.98|78.46|77.96|78.48|77.98|78.46|77.96|2
1736853140000|2025-01-14 11:12:20|78.47|77.97|78.48|77.98|78.49|77.99|78.47|77.97|5
1736853150000|2025-01-14 11:12:30|78.49|77.99|78.48|77.98|78.49|77.99|78.48|77.98|2
1736853160000|2025-01-14 11:12:40|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1736853180000|2025-01-14 11:13:00|78.48|77.98|78.46|77.96|78.48|77.98|78.45|77.95|4
1736853190000|2025-01-14 11:13:10|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1736853210000|2025-01-14 11:13:30|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736853220000|2025-01-14 11:13:40|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|4
1736853250000|2025-01-14 11:14:10|78.45|77.95|78.42|77.92|78.45|77.95|78.42|77.92|2
1736853260000|2025-01-14 11:14:20|78.41|77.91|78.45|77.95|78.45|77.95|78.41|77.91|7
1736853280000|2025-01-14 11:14:40|78.43|77.93|78.45|77.95|78.45|77.95|78.43|77.93|5
1736853290000|2025-01-14 11:14:50|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736853300000|2025-01-14 11:15:00|78.45|77.95|78.46|77.96|78.46|77.96|78.43|77.93|8
1736853310000|2025-01-14 11:15:10|78.47|77.97|78.52|78.02|78.53|78.03|78.47|77.97|9
1736853320000|2025-01-14 11:15:20|78.51|78.01|78.47|77.97|78.51|78.01|78.47|77.97|4
1736853330000|2025-01-14 11:15:30|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|2
1736853340000|2025-01-14 11:15:40|78.44|77.94|78.45|77.95|78.45|77.95|78.42|77.92|4
1736853350000|2025-01-14 11:15:50|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736853360000|2025-01-14 11:16:00|78.43|77.93|78.42|77.92|78.45|77.95|78.42|77.92|3
1736853380000|2025-01-14 11:16:20|78.41|77.91|78.41|77.91|78.42|77.92|78.41|77.91|3
1736853390000|2025-01-14 11:16:30|78.42|77.92|78.36|77.86|78.42|77.92|78.36|77.86|5
1736853400000|2025-01-14 11:16:40|78.37|77.87|78.37|77.87|78.39|77.89|78.37|77.87|4
1736853420000|2025-01-14 11:17:00|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1736853430000|2025-01-14 11:17:10|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736853440000|2025-01-14 11:17:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736853450000|2025-01-14 11:17:30|78.34|77.84|78.32|77.82|78.35|77.85|78.32|77.82|8
1736853460000|2025-01-14 11:17:40|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1736853470000|2025-01-14 11:17:50|78.3|77.8|78.27|77.77|78.3|77.8|78.27|77.77|2
1736853480000|2025-01-14 11:18:00|78.28|77.78|78.33|77.83|78.33|77.83|78.28|77.78|4
1736853490000|2025-01-14 11:18:10|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1736853500000|2025-01-14 11:18:20|78.31|77.81|78.32|77.82|78.32|77.82|78.31|77.81|2
1736853510000|2025-01-14 11:18:30|78.33|77.83|78.36|77.86|78.36|77.86|78.33|77.83|4
1736853520000|2025-01-14 11:18:40|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|5
1736853530000|2025-01-14 11:18:50|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|4
1736853540000|2025-01-14 11:19:00|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1736853550000|2025-01-14 11:19:10|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736853560000|2025-01-14 11:19:20|78.3|77.8|78.24|77.74|78.3|77.8|78.23|77.73|11
1736853570000|2025-01-14 11:19:30|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|2
1736853580000|2025-01-14 11:19:40|78.23|77.73|78.2|77.7|78.23|77.73|78.2|77.7|4
1736853590000|2025-01-14 11:19:50|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736853600000|2025-01-14 11:20:00|78.18|77.68|78.19|77.69|78.2|77.7|78.18|77.68|4
1736853610000|2025-01-14 11:20:10|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736853620000|2025-01-14 11:20:20|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|2
1736853630000|2025-01-14 11:20:30|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|3
1736853650000|2025-01-14 11:20:50|78.17|77.67|78.19|77.69|78.19|77.69|78.14|77.64|8
1736853660000|2025-01-14 11:21:00|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1736853670000|2025-01-14 11:21:10|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1736853680000|2025-01-14 11:21:20|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736853690000|2025-01-14 11:21:30|78.17|77.67|78.19|77.69|78.19|77.69|78.16|77.66|5
1736853700000|2025-01-14 11:21:40|78.18|77.68|78.2|77.7|78.2|77.7|78.17|77.67|3
1736853710000|2025-01-14 11:21:50|78.15|77.65|78.11|77.61|78.15|77.65|78.11|77.61|6
1736853720000|2025-01-14 11:22:00|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1736853730000|2025-01-14 11:22:10|78.11|77.61|78.1|77.6|78.11|77.61|78.09|77.59|4
1736853750000|2025-01-14 11:22:30|78.09|77.59|78.07|77.57|78.1|77.6|78.07|77.57|3
1736853770000|2025-01-14 11:22:50|78.06|77.56|78.05|77.55|78.06|77.56|78.04|77.54|4
1736853780000|2025-01-14 11:23:00|78.07|77.57|78.04|77.54|78.07|77.57|78.04|77.54|3
1736853790000|2025-01-14 11:23:10|78.05|77.55|78.04|77.54|78.06|77.56|78.04|77.54|4
1736853800000|2025-01-14 11:23:20|78.03|77.53|78.02|77.52|78.04|77.54|78.02|77.52|6
1736853820000|2025-01-14 11:23:40|78.03|77.53|78.05|77.55|78.05|77.55|78.03|77.53|3
1736853830000|2025-01-14 11:23:50|78.06|77.56|78.05|77.55|78.07|77.57|78.05|77.55|4
1736853840000|2025-01-14 11:24:00|78.06|77.56|78.04|77.54|78.06|77.56|78.04|77.54|6
1736853850000|2025-01-14 11:24:10|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1736853860000|2025-01-14 11:24:20|78.05|77.55|78.04|77.54|78.05|77.55|78.04|77.54|2
1736853870000|2025-01-14 11:24:30|78.05|77.55|78.06|77.56|78.06|77.56|78.05|77.55|2
1736853880000|2025-01-14 11:24:40|78.09|77.59|78.09|77.59|78.1|77.6|78.09|77.59|5
1736853890000|2025-01-14 11:24:50|78.08|77.58|78.1|77.6|78.1|77.6|78.08|77.58|4
1736853900000|2025-01-14 11:25:00|78.09|77.59|78.11|77.61|78.11|77.61|78.06|77.56|7
1736853910000|2025-01-14 11:25:10|78.12|77.62|78.14|77.64|78.14|77.64|78.12|77.62|3
1736853920000|2025-01-14 11:25:20|78.17|77.67|78.16|77.66|78.17|77.67|78.16|77.66|2
1736853930000|2025-01-14 11:25:30|78.15|77.65|78.14|77.64|78.15|77.65|78.13|77.63|12
1736853940000|2025-01-14 11:25:40|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|10
1736853950000|2025-01-14 11:25:50|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736853960000|2025-01-14 11:26:00|78.14|77.64|78.15|77.65|78.15|77.65|78.14|77.64|2
1736853970000|2025-01-14 11:26:10|78.18|77.68|78.22|77.72|78.22|77.72|78.18|77.68|5
1736853980000|2025-01-14 11:26:20|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|9
1736853990000|2025-01-14 11:26:30|78.22|77.72|78.25|77.75|78.26|77.76|78.22|77.72|9
1736854000000|2025-01-14 11:26:40|78.24|77.74|78.24|77.74|78.25|77.75|78.23|77.73|7
1736854010000|2025-01-14 11:26:50|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1736854020000|2025-01-14 11:27:00|78.23|77.73|78.21|77.71|78.23|77.73|78.2|77.7|4
1736854030000|2025-01-14 11:27:10|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736854040000|2025-01-14 11:27:20|78.23|77.73|78.22|77.72|78.24|77.74|78.21|77.71|7
1736854060000|2025-01-14 11:27:40|78.23|77.73|78.24|77.74|78.25|77.75|78.23|77.73|4
1736854070000|2025-01-14 11:27:50|78.25|77.75|78.29|77.79|78.29|77.79|78.25|77.75|3
1736854090000|2025-01-14 11:28:10|78.3|77.8|78.3|77.8|78.31|77.81|78.3|77.8|3
1736854100000|2025-01-14 11:28:20|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1736854120000|2025-01-14 11:28:40|78.27|77.77|78.25|77.75|78.27|77.77|78.25|77.75|2
1736854130000|2025-01-14 11:28:50|78.29|77.79|78.27|77.77|78.31|77.81|78.26|77.76|7
1736854140000|2025-01-14 11:29:00|78.25|77.75|78.25|77.75|78.26|77.76|78.25|77.75|7
1736854150000|2025-01-14 11:29:10|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736854160000|2025-01-14 11:29:20|78.23|77.73|78.21|77.71|78.23|77.73|78.21|77.71|3
1736854180000|2025-01-14 11:29:40|78.22|77.72|78.23|77.73|78.23|77.73|78.21|77.71|6
1736854190000|2025-01-14 11:29:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736854200000|2025-01-14 11:30:00|78.23|77.73|78.26|77.76|78.26|77.76|78.23|77.73|4
1736854210000|2025-01-14 11:30:10|78.27|77.77|78.27|77.77|78.28|77.78|78.27|77.77|3
1736854220000|2025-01-14 11:30:20|78.3|77.8|78.3|77.8|78.3|77.8|78.29|77.79|3
1736854230000|2025-01-14 11:30:30|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|3
1736854240000|2025-01-14 11:30:40|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1736854250000|2025-01-14 11:30:50|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1736854260000|2025-01-14 11:31:00|78.34|77.84|78.34|77.84|78.34|77.84|78.33|77.83|3
1736854270000|2025-01-14 11:31:10|78.33|77.83|78.33|77.83|78.33|77.83|78.32|77.82|3
1736854280000|2025-01-14 11:31:20|78.34|77.84|78.34|77.84|78.34|77.84|78.32|77.82|4
1736854290000|2025-01-14 11:31:30|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736854300000|2025-01-14 11:31:40|78.39|77.89|78.4|77.9|78.4|77.9|78.38|77.88|6
1736854310000|2025-01-14 11:31:50|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1736854320000|2025-01-14 11:32:00|78.4|77.9|78.4|77.9|78.41|77.91|78.4|77.9|5
1736854330000|2025-01-14 11:32:10|78.39|77.89|78.38|77.88|78.39|77.89|78.35|77.85|4
1736854350000|2025-01-14 11:32:30|78.36|77.86|78.38|77.88|78.38|77.88|78.35|77.85|5
1736854360000|2025-01-14 11:32:40|78.39|77.89|78.39|77.89|78.4|77.9|78.38|77.88|5
1736854370000|2025-01-14 11:32:50|78.4|77.9|78.38|77.88|78.4|77.9|78.38|77.88|5
1736854380000|2025-01-14 11:33:00|78.37|77.87|78.34|77.84|78.37|77.87|78.34|77.84|6
1736854390000|2025-01-14 11:33:10|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736854400000|2025-01-14 11:33:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736854410000|2025-01-14 11:33:30|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|2
1736854420000|2025-01-14 11:33:40|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736854440000|2025-01-14 11:34:00|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736854450000|2025-01-14 11:34:10|78.34|77.84|78.34|77.84|78.35|77.85|78.34|77.84|3
1736854460000|2025-01-14 11:34:20|78.35|77.85|78.34|77.84|78.35|77.85|78.34|77.84|2
1736854470000|2025-01-14 11:34:30|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|3
1736854480000|2025-01-14 11:34:40|78.34|77.84|78.31|77.81|78.34|77.84|78.31|77.81|5
1736854490000|2025-01-14 11:34:50|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1736854500000|2025-01-14 11:35:00|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736854510000|2025-01-14 11:35:10|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736854520000|2025-01-14 11:35:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|6
1736854530000|2025-01-14 11:35:30|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|3
1736854550000|2025-01-14 11:35:50|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|2
1736854560000|2025-01-14 11:36:00|78.4|77.9|78.4|77.9|78.4|77.9|78.4|77.9|1
1736854570000|2025-01-14 11:36:10|78.41|77.91|78.42|77.92|78.43|77.93|78.41|77.91|4
1736854580000|2025-01-14 11:36:20|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1736854590000|2025-01-14 11:36:30|78.4|77.9|78.39|77.89|78.4|77.9|78.39|77.89|4
1736854600000|2025-01-14 11:36:40|78.38|77.88|78.39|77.89|78.39|77.89|78.36|77.86|6
1736854610000|2025-01-14 11:36:50|78.38|77.88|78.38|77.88|78.38|77.88|78.36|77.86|5
1736854620000|2025-01-14 11:37:00|78.37|77.87|78.33|77.83|78.37|77.87|78.33|77.83|7
1736854630000|2025-01-14 11:37:10|78.34|77.84|78.36|77.86|78.38|77.88|78.34|77.84|7
1736854640000|2025-01-14 11:37:20|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1736854650000|2025-01-14 11:37:30|78.38|77.88|78.38|77.88|78.38|77.88|78.37|77.87|3
1736854660000|2025-01-14 11:37:40|78.39|77.89|78.39|77.89|78.39|77.89|78.38|77.88|3
1736854680000|2025-01-14 11:38:00|78.38|77.88|78.38|77.88|78.39|77.89|78.38|77.88|3
1736854700000|2025-01-14 11:38:20|78.39|77.89|78.35|77.85|78.39|77.89|78.35|77.85|6
1736854720000|2025-01-14 11:38:40|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1736854730000|2025-01-14 11:38:50|78.35|77.85|78.33|77.83|78.35|77.85|78.33|77.83|5
1736854740000|2025-01-14 11:39:00|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1736854750000|2025-01-14 11:39:10|78.34|77.84|78.32|77.82|78.34|77.84|78.32|77.82|3
1736854760000|2025-01-14 11:39:20|78.31|77.81|78.26|77.76|78.31|77.81|78.26|77.76|8
1736854770000|2025-01-14 11:39:30|78.25|77.75|78.26|77.76|78.26|77.76|78.25|77.75|2
1736854780000|2025-01-14 11:39:40|78.25|77.75|78.23|77.73|78.25|77.75|78.22|77.72|6
1736854790000|2025-01-14 11:39:50|78.22|77.72|78.2|77.7|78.22|77.72|78.2|77.7|5
1736854800000|2025-01-14 11:40:00|78.19|77.69|78.21|77.71|78.21|77.71|78.18|77.68|6
1736854810000|2025-01-14 11:40:10|78.2|77.7|78.2|77.7|78.22|77.72|78.2|77.7|6
1736854820000|2025-01-14 11:40:20|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|3
1736854830000|2025-01-14 11:40:30|78.2|77.7|78.14|77.64|78.2|77.7|78.14|77.64|7
1736854850000|2025-01-14 11:40:50|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|3
1736854860000|2025-01-14 11:41:00|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1736854870000|2025-01-14 11:41:10|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736854880000|2025-01-14 11:41:20|78.12|77.62|78.12|77.62|78.12|77.62|78.11|77.61|3
1736854890000|2025-01-14 11:41:30|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|3
1736854900000|2025-01-14 11:41:40|78.08|77.58|78.09|77.59|78.09|77.59|78.08|77.58|2
1736854910000|2025-01-14 11:41:50|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|4
1736854930000|2025-01-14 11:42:10|78.09|77.59|78.11|77.61|78.14|77.64|78.09|77.59|10
1736854940000|2025-01-14 11:42:20|78.12|77.62|78.14|77.64|78.14|77.64|78.12|77.62|3
1736854950000|2025-01-14 11:42:30|78.2|77.7|78.19|77.69|78.21|77.71|78.19|77.69|6
1736854970000|2025-01-14 11:42:50|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736854980000|2025-01-14 11:43:00|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736855010000|2025-01-14 11:43:30|78.2|77.7|78.21|77.71|78.22|77.72|78.19|77.69|5
1736855020000|2025-01-14 11:43:40|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|3
1736855030000|2025-01-14 11:43:50|78.19|77.69|78.21|77.71|78.21|77.71|78.18|77.68|7
1736855040000|2025-01-14 11:44:00|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1736855050000|2025-01-14 11:44:10|78.24|77.74|78.29|77.79|78.29|77.79|78.24|77.74|6
1736855060000|2025-01-14 11:44:20|78.3|77.8|78.31|77.81|78.31|77.81|78.29|77.79|6
1736855070000|2025-01-14 11:44:30|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1736855080000|2025-01-14 11:44:40|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1736855090000|2025-01-14 11:44:50|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|2
1736855100000|2025-01-14 11:45:00|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736855110000|2025-01-14 11:45:10|78.24|77.74|78.24|77.74|78.26|77.76|78.24|77.74|3
1736855130000|2025-01-14 11:45:30|78.23|77.73|78.22|77.72|78.23|77.73|78.21|77.71|4
1736855140000|2025-01-14 11:45:40|78.23|77.73|78.28|77.78|78.28|77.78|78.23|77.73|5
1736855150000|2025-01-14 11:45:50|78.27|77.77|78.27|77.77|78.28|77.78|78.26|77.76|5
1736855160000|2025-01-14 11:46:00|78.26|77.76|78.23|77.73|78.26|77.76|78.22|77.72|6
1736855170000|2025-01-14 11:46:10|78.22|77.72|78.2|77.7|78.22|77.72|78.2|77.7|5
1736855180000|2025-01-14 11:46:20|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|2
1736855190000|2025-01-14 11:46:30|78.17|77.67|78.19|77.69|78.2|77.7|78.17|77.67|5
1736855200000|2025-01-14 11:46:40|78.2|77.7|78.23|77.73|78.23|77.73|78.2|77.7|6
1736855210000|2025-01-14 11:46:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736855220000|2025-01-14 11:47:00|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1736855230000|2025-01-14 11:47:10|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|4
1736855240000|2025-01-14 11:47:20|78.17|77.67|78.18|77.68|78.18|77.68|78.17|77.67|2
1736855250000|2025-01-14 11:47:30|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736855260000|2025-01-14 11:47:40|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736855270000|2025-01-14 11:47:50|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1736855280000|2025-01-14 11:48:00|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736855290000|2025-01-14 11:48:10|78.22|77.72|78.22|77.72|78.22|77.72|78.21|77.71|3
1736855300000|2025-01-14 11:48:20|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1736855310000|2025-01-14 11:48:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736855320000|2025-01-14 11:48:40|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736855340000|2025-01-14 11:49:00|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|3
1736855350000|2025-01-14 11:49:10|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|2
1736855360000|2025-01-14 11:49:20|78.17|77.67|78.17|77.67|78.17|77.67|78.17|77.67|1
1736855370000|2025-01-14 11:49:30|78.18|77.68|78.2|77.7|78.2|77.7|78.18|77.68|3
1736855390000|2025-01-14 11:49:50|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736855400000|2025-01-14 11:50:00|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736855410000|2025-01-14 11:50:10|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736855420000|2025-01-14 11:50:20|78.2|77.7|78.27|77.77|78.27|77.77|78.2|77.7|4
1736855440000|2025-01-14 11:50:40|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736855470000|2025-01-14 11:51:10|78.3|77.8|78.32|77.82|78.32|77.82|78.3|77.8|3
1736855480000|2025-01-14 11:51:20|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1736855490000|2025-01-14 11:51:30|78.36|77.86|78.37|77.87|78.38|77.88|78.36|77.86|4
1736855500000|2025-01-14 11:51:40|78.39|77.89|78.33|77.83|78.39|77.89|78.33|77.83|5
1736855510000|2025-01-14 11:51:50|78.34|77.84|78.35|77.85|78.36|77.86|78.34|77.84|4
1736855520000|2025-01-14 11:52:00|78.34|77.84|78.34|77.84|78.34|77.84|78.33|77.83|3
1736855530000|2025-01-14 11:52:10|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1736855540000|2025-01-14 11:52:20|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736855550000|2025-01-14 11:52:30|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|5
1736855560000|2025-01-14 11:52:40|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|2
1736855570000|2025-01-14 11:52:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736855580000|2025-01-14 11:53:00|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1736855600000|2025-01-14 11:53:20|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1736855610000|2025-01-14 11:53:30|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|2
1736855630000|2025-01-14 11:53:50|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736855640000|2025-01-14 11:54:00|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1736855650000|2025-01-14 11:54:10|78.36|77.86|78.37|77.87|78.37|77.87|78.36|77.86|2
1736855670000|2025-01-14 11:54:30|78.39|77.89|78.4|77.9|78.4|77.9|78.39|77.89|4
1736855680000|2025-01-14 11:54:40|78.41|77.91|78.43|77.93|78.44|77.94|78.41|77.91|3
1736855710000|2025-01-14 11:55:10|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|2
1736855720000|2025-01-14 11:55:20|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|2
1736855730000|2025-01-14 11:55:30|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|2
1736855740000|2025-01-14 11:55:40|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736855760000|2025-01-14 11:56:00|78.43|77.93|78.43|77.93|78.44|77.94|78.43|77.93|3
1736855770000|2025-01-14 11:56:10|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736855780000|2025-01-14 11:56:20|78.43|77.93|78.41|77.91|78.43|77.93|78.41|77.91|3
1736855800000|2025-01-14 11:56:40|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736855810000|2025-01-14 11:56:50|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1736855820000|2025-01-14 11:57:00|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736855830000|2025-01-14 11:57:10|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736855850000|2025-01-14 11:57:30|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736855860000|2025-01-14 11:57:40|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|2
1736855870000|2025-01-14 11:57:50|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736855910000|2025-01-14 11:58:30|78.48|77.98|78.5|78|78.5|78|78.48|77.98|3
1736855920000|2025-01-14 11:58:40|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1736855930000|2025-01-14 11:58:50|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|2
1736855940000|2025-01-14 11:59:00|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736855960000|2025-01-14 11:59:20|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1736855970000|2025-01-14 11:59:30|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736855980000|2025-01-14 11:59:40|78.54|78.04|78.55|78.05|78.57|78.07|78.54|78.04|4
1736855990000|2025-01-14 11:59:50|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1736856000000|2025-01-14 12:00:00|78.56|78.06|78.64|78.14|78.64|78.14|78.56|78.06|12
1736856010000|2025-01-14 12:00:10|78.66|78.16|78.71|78.21|78.72|78.22|78.66|78.16|10
1736856020000|2025-01-14 12:00:20|78.72|78.22|78.69|78.19|78.72|78.22|78.69|78.19|5
1736856040000|2025-01-14 12:00:40|78.68|78.18|78.67|78.17|78.69|78.19|78.63|78.13|10
1736856050000|2025-01-14 12:00:50|78.68|78.18|78.68|78.18|78.68|78.18|78.66|78.16|3
1736856060000|2025-01-14 12:01:00|78.67|78.17|78.7|78.2|78.71|78.21|78.67|78.17|6
1736856070000|2025-01-14 12:01:10|78.69|78.19|78.65|78.15|78.69|78.19|78.65|78.15|5
1736856080000|2025-01-14 12:01:20|78.63|78.13|78.63|78.13|78.64|78.14|78.63|78.13|3
1736856090000|2025-01-14 12:01:30|78.61|78.11|78.59|78.09|78.62|78.12|78.59|78.09|5
1736856100000|2025-01-14 12:01:40|78.58|78.08|78.52|78.02|78.58|78.08|78.52|78.02|5
1736856110000|2025-01-14 12:01:50|78.51|78.01|78.5|78|78.51|78.01|78.5|78|2
1736856120000|2025-01-14 12:02:00|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1736856130000|2025-01-14 12:02:10|78.49|77.99|78.47|77.97|78.49|77.99|78.46|77.96|4
1736856140000|2025-01-14 12:02:20|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|2
1736856160000|2025-01-14 12:02:40|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|2
1736856180000|2025-01-14 12:03:00|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1736856190000|2025-01-14 12:03:10|78.5|78|78.49|77.99|78.5|78|78.49|77.99|2
1736856200000|2025-01-14 12:03:20|78.48|77.98|78.48|77.98|78.49|77.99|78.48|77.98|3
1736856210000|2025-01-14 12:03:30|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1736856240000|2025-01-14 12:04:00|78.5|78|78.5|78|78.52|78.02|78.5|78|4
1736856250000|2025-01-14 12:04:10|78.48|77.98|78.48|77.98|78.49|77.99|78.48|77.98|3
1736856260000|2025-01-14 12:04:20|78.47|77.97|78.43|77.93|78.47|77.97|78.43|77.93|5
1736856270000|2025-01-14 12:04:30|78.44|77.94|78.42|77.92|78.44|77.94|78.42|77.92|3
1736856280000|2025-01-14 12:04:40|78.43|77.93|78.43|77.93|78.47|77.97|78.41|77.91|12
1736856290000|2025-01-14 12:04:50|78.44|77.94|78.48|77.98|78.48|77.98|78.44|77.94|4
1736856300000|2025-01-14 12:05:00|78.47|77.97|78.42|77.92|78.47|77.97|78.42|77.92|5
1736856320000|2025-01-14 12:05:20|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|4
1736856330000|2025-01-14 12:05:30|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736856340000|2025-01-14 12:05:40|78.41|77.91|78.39|77.89|78.41|77.91|78.39|77.89|5
1736856360000|2025-01-14 12:06:00|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|2
1736856370000|2025-01-14 12:06:10|78.38|77.88|78.33|77.83|78.38|77.88|78.32|77.82|7
1736856380000|2025-01-14 12:06:20|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|4
1736856400000|2025-01-14 12:06:40|78.34|77.84|78.38|77.88|78.39|77.89|78.34|77.84|4
1736856410000|2025-01-14 12:06:50|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1736856420000|2025-01-14 12:07:00|78.38|77.88|78.37|77.87|78.38|77.88|78.37|77.87|4
1736856430000|2025-01-14 12:07:10|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1736856440000|2025-01-14 12:07:20|78.34|77.84|78.33|77.83|78.36|77.86|78.33|77.83|8
1736856450000|2025-01-14 12:07:30|78.32|77.82|78.31|77.81|78.33|77.83|78.31|77.81|4
1736856460000|2025-01-14 12:07:40|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736856470000|2025-01-14 12:07:50|78.29|77.79|78.32|77.82|78.32|77.82|78.29|77.79|6
1736856480000|2025-01-14 12:08:00|78.31|77.81|78.32|77.82|78.33|77.83|78.31|77.81|4
1736856490000|2025-01-14 12:08:10|78.33|77.83|78.33|77.83|78.33|77.83|78.32|77.82|3
1736856500000|2025-01-14 12:08:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736856510000|2025-01-14 12:08:30|78.36|77.86|78.33|77.83|78.36|77.86|78.33|77.83|5
1736856520000|2025-01-14 12:08:40|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|5
1736856530000|2025-01-14 12:08:50|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|5
1736856540000|2025-01-14 12:09:00|78.27|77.77|78.26|77.76|78.28|77.78|78.26|77.76|4
1736856550000|2025-01-14 12:09:10|78.25|77.75|78.27|77.77|78.27|77.77|78.25|77.75|3
1736856560000|2025-01-14 12:09:20|78.29|77.79|78.26|77.76|78.29|77.79|78.26|77.76|4
1736856570000|2025-01-14 12:09:30|78.27|77.77|78.29|77.79|78.29|77.79|78.27|77.77|4
1736856580000|2025-01-14 12:09:40|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736856590000|2025-01-14 12:09:50|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736856600000|2025-01-14 12:10:00|78.32|77.82|78.3|77.8|78.32|77.82|78.3|77.8|3
1736856610000|2025-01-14 12:10:10|78.31|77.81|78.3|77.8|78.32|77.82|78.3|77.8|4
1736856620000|2025-01-14 12:10:20|78.29|77.79|78.32|77.82|78.32|77.82|78.29|77.79|3
1736856630000|2025-01-14 12:10:30|78.31|77.81|78.32|77.82|78.32|77.82|78.31|77.81|2
1736856650000|2025-01-14 12:10:50|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1736856660000|2025-01-14 12:11:00|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1736856670000|2025-01-14 12:11:10|78.33|77.83|78.32|77.82|78.33|77.83|78.31|77.81|6
1736856680000|2025-01-14 12:11:20|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1736856690000|2025-01-14 12:11:30|78.32|77.82|78.31|77.81|78.32|77.82|78.3|77.8|4
1736856710000|2025-01-14 12:11:50|78.33|77.83|78.29|77.79|78.33|77.83|78.29|77.79|7
1736856730000|2025-01-14 12:12:10|78.28|77.78|78.29|77.79|78.29|77.79|78.28|77.78|4
1736856750000|2025-01-14 12:12:30|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736856760000|2025-01-14 12:12:40|78.29|77.79|78.3|77.8|78.3|77.8|78.29|77.79|2
1736856780000|2025-01-14 12:13:00|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|4
1736856810000|2025-01-14 12:13:30|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736856830000|2025-01-14 12:13:50|78.28|77.78|78.25|77.75|78.28|77.78|78.25|77.75|5
1736856840000|2025-01-14 12:14:00|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736856870000|2025-01-14 12:14:30|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1736856880000|2025-01-14 12:14:40|78.26|77.76|78.3|77.8|78.3|77.8|78.26|77.76|5
1736856890000|2025-01-14 12:14:50|78.31|77.81|78.32|77.82|78.33|77.83|78.3|77.8|5
1736856900000|2025-01-14 12:15:00|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|3
1736856910000|2025-01-14 12:15:10|78.32|77.82|78.29|77.79|78.32|77.82|78.29|77.79|4
1736856930000|2025-01-14 12:15:30|78.3|77.8|78.28|77.78|78.3|77.8|78.28|77.78|5
1736856940000|2025-01-14 12:15:40|78.27|77.77|78.25|77.75|78.27|77.77|78.25|77.75|3
1736856950000|2025-01-14 12:15:50|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|4
1736856960000|2025-01-14 12:16:00|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736856970000|2025-01-14 12:16:10|78.22|77.72|78.22|77.72|78.23|77.73|78.22|77.72|3
1736856980000|2025-01-14 12:16:20|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|3
1736856990000|2025-01-14 12:16:30|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736857000000|2025-01-14 12:16:40|78.2|77.7|78.27|77.77|78.27|77.77|78.2|77.7|5
1736857010000|2025-01-14 12:16:50|78.28|77.78|78.24|77.74|78.28|77.78|78.24|77.74|5
1736857020000|2025-01-14 12:17:00|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1736857050000|2025-01-14 12:17:30|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736857070000|2025-01-14 12:17:50|78.24|77.74|78.22|77.72|78.24|77.74|78.22|77.72|2
1736857080000|2025-01-14 12:18:00|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736857090000|2025-01-14 12:18:10|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736857100000|2025-01-14 12:18:20|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736857110000|2025-01-14 12:18:30|78.22|77.72|78.22|77.72|78.23|77.73|78.21|77.71|5
1736857120000|2025-01-14 12:18:40|78.21|77.71|78.14|77.64|78.21|77.71|78.14|77.64|6
1736857130000|2025-01-14 12:18:50|78.15|77.65|78.14|77.64|78.15|77.65|78.14|77.64|4
1736857140000|2025-01-14 12:19:00|78.15|77.65|78.15|77.65|78.15|77.65|78.14|77.64|3
1736857150000|2025-01-14 12:19:10|78.14|77.64|78.15|77.65|78.15|77.65|78.14|77.64|2
1736857160000|2025-01-14 12:19:20|78.13|77.63|78.19|77.69|78.2|77.7|78.13|77.63|9
1736857170000|2025-01-14 12:19:30|78.2|77.7|78.17|77.67|78.21|77.71|78.17|77.67|6
1736857180000|2025-01-14 12:19:40|78.16|77.66|78.18|77.68|78.19|77.69|78.15|77.65|6
1736857190000|2025-01-14 12:19:50|78.17|77.67|78.14|77.64|78.17|77.67|78.14|77.64|4
1736857200000|2025-01-14 12:20:00|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736857210000|2025-01-14 12:20:10|78.11|77.61|78.06|77.56|78.11|77.61|78.06|77.56|5
1736857220000|2025-01-14 12:20:20|78.04|77.54|78.03|77.53|78.05|77.55|78.03|77.53|8
1736857230000|2025-01-14 12:20:30|78.02|77.52|78.03|77.53|78.04|77.54|78.01|77.51|8
1736857240000|2025-01-14 12:20:40|78.04|77.54|78.04|77.54|78.05|77.55|78.04|77.54|3
1736857250000|2025-01-14 12:20:50|78.03|77.53|78.03|77.53|78.04|77.54|78.02|77.52|5
1736857260000|2025-01-14 12:21:00|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736857270000|2025-01-14 12:21:10|78.04|77.54|78.03|77.53|78.1|77.6|78.03|77.53|13
1736857280000|2025-01-14 12:21:20|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|3
1736857290000|2025-01-14 12:21:30|78|77.5|77.99|77.49|78|77.5|77.99|77.49|2
1736857300000|2025-01-14 12:21:40|78|77.5|78|77.5|78.02|77.52|78|77.5|4
1736857310000|2025-01-14 12:21:50|77.99|77.49|78|77.5|78|77.5|77.99|77.49|2
1736857320000|2025-01-14 12:22:00|77.99|77.49|78|77.5|78.01|77.51|77.98|77.48|5
1736857330000|2025-01-14 12:22:10|78.01|77.51|78.01|77.51|78.02|77.52|78|77.5|4
1736857340000|2025-01-14 12:22:20|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1736857350000|2025-01-14 12:22:30|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1736857360000|2025-01-14 12:22:40|78|77.5|77.98|77.48|78|77.5|77.98|77.48|3
1736857370000|2025-01-14 12:22:50|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|2
1736857380000|2025-01-14 12:23:00|77.97|77.47|77.93|77.43|77.97|77.47|77.93|77.43|5
1736857390000|2025-01-14 12:23:10|77.94|77.44|77.94|77.44|77.97|77.47|77.94|77.44|7
1736857400000|2025-01-14 12:23:20|77.93|77.43|77.93|77.43|77.93|77.43|77.92|77.42|3
1736857410000|2025-01-14 12:23:30|77.94|77.44|77.93|77.43|77.94|77.44|77.93|77.43|2
1736857440000|2025-01-14 12:24:00|77.92|77.42|77.86|77.36|77.92|77.42|77.86|77.36|7
1736857450000|2025-01-14 12:24:10|77.85|77.35|77.91|77.41|77.92|77.42|77.83|77.33|10
1736857460000|2025-01-14 12:24:20|77.9|77.4|77.86|77.36|77.9|77.4|77.86|77.36|5
1736857470000|2025-01-14 12:24:30|77.87|77.37|77.84|77.34|77.87|77.37|77.83|77.33|8
1736857480000|2025-01-14 12:24:40|77.83|77.33|77.81|77.31|77.83|77.33|77.81|77.31|3
1736857490000|2025-01-14 12:24:50|77.82|77.32|77.82|77.32|77.82|77.32|77.82|77.32|1
1736857500000|2025-01-14 12:25:00|77.81|77.31|77.84|77.34|77.84|77.34|77.81|77.31|4
1736857510000|2025-01-14 12:25:10|77.83|77.33|77.87|77.37|77.87|77.37|77.83|77.33|7
1736857520000|2025-01-14 12:25:20|77.88|77.38|77.87|77.37|77.9|77.4|77.87|77.37|6
1736857530000|2025-01-14 12:25:30|77.86|77.36|77.84|77.34|77.86|77.36|77.84|77.34|3
1736857540000|2025-01-14 12:25:40|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|2
1736857550000|2025-01-14 12:25:50|77.88|77.38|77.83|77.33|77.88|77.38|77.83|77.33|9
1736857560000|2025-01-14 12:26:00|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1736857570000|2025-01-14 12:26:10|77.87|77.37|77.88|77.38|77.88|77.38|77.87|77.37|2
1736857580000|2025-01-14 12:26:20|77.89|77.39|77.92|77.42|77.92|77.42|77.89|77.39|6
1736857590000|2025-01-14 12:26:30|77.93|77.43|77.97|77.47|77.97|77.47|77.93|77.43|4
1736857600000|2025-01-14 12:26:40|77.96|77.46|77.98|77.48|77.99|77.49|77.93|77.43|12
1736857610000|2025-01-14 12:26:50|77.99|77.49|78.02|77.52|78.03|77.53|77.99|77.49|6
1736857620000|2025-01-14 12:27:00|78.03|77.53|78.02|77.52|78.03|77.53|78|77.5|6
1736857630000|2025-01-14 12:27:10|78.03|77.53|77.98|77.48|78.03|77.53|77.98|77.48|11
1736857640000|2025-01-14 12:27:20|77.99|77.49|78|77.5|78|77.5|77.99|77.49|4
1736857650000|2025-01-14 12:27:30|78.01|77.51|78.01|77.51|78.01|77.51|78|77.5|3
1736857660000|2025-01-14 12:27:40|78|77.5|77.99|77.49|78|77.5|77.99|77.49|2
1736857670000|2025-01-14 12:27:50|77.98|77.48|77.98|77.48|77.98|77.48|77.98|77.48|1
1736857680000|2025-01-14 12:28:00|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|2
1736857690000|2025-01-14 12:28:10|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|2
1736857720000|2025-01-14 12:28:40|77.99|77.49|78.02|77.52|78.02|77.52|77.99|77.49|6
1736857740000|2025-01-14 12:29:00|78.03|77.53|78.06|77.56|78.06|77.56|78.02|77.52|6
1736857750000|2025-01-14 12:29:10|78.04|77.54|78.01|77.51|78.04|77.54|78.01|77.51|3
1736857770000|2025-01-14 12:29:30|78|77.5|78.01|77.51|78.02|77.52|78|77.5|4
1736857780000|2025-01-14 12:29:40|77.99|77.49|77.99|77.49|77.99|77.49|77.99|77.49|1
1736857790000|2025-01-14 12:29:50|78|77.5|78.01|77.51|78.01|77.51|78|77.5|2
1736857800000|2025-01-14 12:30:00|78|77.5|78.01|77.51|78.01|77.51|77.99|77.49|5
1736857810000|2025-01-14 12:30:10|78|77.5|78.02|77.52|78.02|77.52|78|77.5|3
1736857820000|2025-01-14 12:30:20|78.03|77.53|78.07|77.57|78.07|77.57|78.03|77.53|3
1736857830000|2025-01-14 12:30:30|78.06|77.56|78.03|77.53|78.07|77.57|78.03|77.53|8
1736857840000|2025-01-14 12:30:40|78.06|77.56|78.06|77.56|78.06|77.56|78.06|77.56|1
1736857850000|2025-01-14 12:30:50|78.07|77.57|78.06|77.56|78.07|77.57|78.02|77.52|7
1736857860000|2025-01-14 12:31:00|78.05|77.55|78.08|77.58|78.08|77.58|78.03|77.53|9
1736857870000|2025-01-14 12:31:10|78.09|77.59|78.09|77.59|78.09|77.59|78.08|77.58|5
1736857880000|2025-01-14 12:31:20|78.08|77.58|78.01|77.51|78.08|77.58|78|77.5|10
1736857910000|2025-01-14 12:31:50|78.02|77.52|78.02|77.52|78.02|77.52|78.02|77.52|1
1736857930000|2025-01-14 12:32:10|78.01|77.51|78.02|77.52|78.02|77.52|78.01|77.51|2
1736857940000|2025-01-14 12:32:20|78.06|77.56|78.06|77.56|78.06|77.56|78.06|77.56|1
1736857950000|2025-01-14 12:32:30|78.07|77.57|78.08|77.58|78.08|77.58|78.07|77.57|2
1736857960000|2025-01-14 12:32:40|78.09|77.59|78.08|77.58|78.1|77.6|78.08|77.58|6
1736857970000|2025-01-14 12:32:50|78.07|77.57|78.02|77.52|78.07|77.57|78.02|77.52|5
1736857980000|2025-01-14 12:33:00|78.01|77.51|77.98|77.48|78.01|77.51|77.98|77.48|6
1736857990000|2025-01-14 12:33:10|77.99|77.49|77.99|77.49|77.99|77.49|77.99|77.49|1
1736858000000|2025-01-14 12:33:20|78|77.5|77.97|77.47|78.01|77.51|77.97|77.47|6
1736858010000|2025-01-14 12:33:30|77.98|77.48|77.99|77.49|77.99|77.49|77.98|77.48|2
1736858030000|2025-01-14 12:33:50|78|77.5|78.02|77.52|78.02|77.52|78|77.5|5
1736858040000|2025-01-14 12:34:00|78.03|77.53|78.03|77.53|78.06|77.56|78.03|77.53|9
1736858050000|2025-01-14 12:34:10|78.02|77.52|78.04|77.54|78.04|77.54|78.02|77.52|2
1736858060000|2025-01-14 12:34:20|78.06|77.56|78.02|77.52|78.06|77.56|78.02|77.52|8
1736858070000|2025-01-14 12:34:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1736858080000|2025-01-14 12:34:40|78.06|77.56|78.07|77.57|78.08|77.58|78.06|77.56|3
1736858100000|2025-01-14 12:35:00|78.08|77.58|78.1|77.6|78.1|77.6|78.08|77.58|5
1736858110000|2025-01-14 12:35:10|78.11|77.61|78.12|77.62|78.13|77.63|78.11|77.61|4
1736858120000|2025-01-14 12:35:20|78.11|77.61|78.08|77.58|78.12|77.62|78.08|77.58|5
1736858150000|2025-01-14 12:35:50|78.09|77.59|78.11|77.61|78.11|77.61|78.09|77.59|3
1736858160000|2025-01-14 12:36:00|78.09|77.59|78.1|77.6|78.1|77.6|78.09|77.59|4
1736858170000|2025-01-14 12:36:10|78.11|77.61|78.1|77.6|78.11|77.61|78.08|77.58|6
1736858180000|2025-01-14 12:36:20|78.09|77.59|78.09|77.59|78.1|77.6|78.08|77.58|5
1736858190000|2025-01-14 12:36:30|78.1|77.6|78.11|77.61|78.11|77.61|78.1|77.6|6
1736858200000|2025-01-14 12:36:40|78.1|77.6|78.07|77.57|78.1|77.6|78.07|77.57|6
1736858210000|2025-01-14 12:36:50|78.08|77.58|78.08|77.58|78.09|77.59|78.07|77.57|5
1736858220000|2025-01-14 12:37:00|78.09|77.59|78.17|77.67|78.17|77.67|78.09|77.59|10
1736858230000|2025-01-14 12:37:10|78.18|77.68|78.2|77.7|78.2|77.7|78.17|77.67|5
1736858250000|2025-01-14 12:37:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736858260000|2025-01-14 12:37:40|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|2
1736858280000|2025-01-14 12:38:00|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736858290000|2025-01-14 12:38:10|78.24|77.74|78.2|77.7|78.24|77.74|78.2|77.7|9
1736858300000|2025-01-14 12:38:20|78.19|77.69|78.19|77.69|78.2|77.7|78.19|77.69|3
1736858310000|2025-01-14 12:38:30|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736858330000|2025-01-14 12:38:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736858340000|2025-01-14 12:39:00|78.23|77.73|78.23|77.73|78.23|77.73|78.22|77.72|3
1736858350000|2025-01-14 12:39:10|78.22|77.72|78.23|77.73|78.23|77.73|78.21|77.71|4
1736858400000|2025-01-14 12:40:00|78.24|77.74|78.26|77.76|78.27|77.77|78.24|77.74|4
1736858410000|2025-01-14 12:40:10|78.27|77.77|78.29|77.79|78.3|77.8|78.27|77.77|3
1736858430000|2025-01-14 12:40:30|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1736858450000|2025-01-14 12:40:50|78.32|77.82|78.37|77.87|78.37|77.87|78.32|77.82|5
1736858460000|2025-01-14 12:41:00|78.36|77.86|78.33|77.83|78.36|77.86|78.33|77.83|5
1736858470000|2025-01-14 12:41:10|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1736858480000|2025-01-14 12:41:20|78.31|77.81|78.31|77.81|78.31|77.81|78.29|77.79|5
1736858490000|2025-01-14 12:41:30|78.3|77.8|78.29|77.79|78.3|77.8|78.27|77.77|8
1736858500000|2025-01-14 12:41:40|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1736858510000|2025-01-14 12:41:50|78.27|77.77|78.24|77.74|78.27|77.77|78.24|77.74|5
1736858520000|2025-01-14 12:42:00|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736858530000|2025-01-14 12:42:10|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736858540000|2025-01-14 12:42:20|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736858580000|2025-01-14 12:43:00|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736858590000|2025-01-14 12:43:10|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736858600000|2025-01-14 12:43:20|78.2|77.7|78.22|77.72|78.22|77.72|78.2|77.7|3
1736858610000|2025-01-14 12:43:30|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1736858620000|2025-01-14 12:43:40|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736858630000|2025-01-14 12:43:50|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1736858640000|2025-01-14 12:44:00|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1736858650000|2025-01-14 12:44:10|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736858660000|2025-01-14 12:44:20|78.18|77.68|78.19|77.69|78.19|77.69|78.15|77.65|6
1736858680000|2025-01-14 12:44:40|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|3
1736858690000|2025-01-14 12:44:50|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736858700000|2025-01-14 12:45:00|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736858710000|2025-01-14 12:45:10|78.2|77.7|78.22|77.72|78.22|77.72|78.2|77.7|5
1736858730000|2025-01-14 12:45:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736858760000|2025-01-14 12:46:00|78.22|77.72|78.21|77.71|78.23|77.73|78.2|77.7|7
1736858770000|2025-01-14 12:46:10|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|5
1736858790000|2025-01-14 12:46:30|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|2
1736858800000|2025-01-14 12:46:40|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|2
1736858810000|2025-01-14 12:46:50|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736858820000|2025-01-14 12:47:00|78.2|77.7|78.19|77.69|78.21|77.71|78.19|77.69|4
1736858830000|2025-01-14 12:47:10|78.2|77.7|78.23|77.73|78.24|77.74|78.2|77.7|6
1736858840000|2025-01-14 12:47:20|78.24|77.74|78.25|77.75|78.28|77.78|78.24|77.74|4
1736858850000|2025-01-14 12:47:30|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736858860000|2025-01-14 12:47:40|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736858870000|2025-01-14 12:47:50|78.2|77.7|78.15|77.65|78.2|77.7|78.15|77.65|4
1736858880000|2025-01-14 12:48:00|78.16|77.66|78.16|77.66|78.16|77.66|78.16|77.66|1
1736858890000|2025-01-14 12:48:10|78.19|77.69|78.21|77.71|78.21|77.71|78.17|77.67|5
1736858900000|2025-01-14 12:48:20|78.19|77.69|78.22|77.72|78.22|77.72|78.19|77.69|4
1736858910000|2025-01-14 12:48:30|78.21|77.71|78.23|77.73|78.23|77.73|78.21|77.71|2
1736858930000|2025-01-14 12:48:50|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736858940000|2025-01-14 12:49:00|78.25|77.75|78.28|77.78|78.28|77.78|78.25|77.75|5
1736858950000|2025-01-14 12:49:10|78.27|77.77|78.27|77.77|78.27|77.77|78.25|77.75|4
1736858960000|2025-01-14 12:49:20|78.28|77.78|78.31|77.81|78.32|77.82|78.28|77.78|6
1736858970000|2025-01-14 12:49:30|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1736858990000|2025-01-14 12:49:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736859000000|2025-01-14 12:50:00|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1736859010000|2025-01-14 12:50:10|78.32|77.82|78.28|77.78|78.32|77.82|78.28|77.78|5
1736859020000|2025-01-14 12:50:20|78.27|77.77|78.27|77.77|78.28|77.78|78.25|77.75|7
1736859030000|2025-01-14 12:50:30|78.28|77.78|78.3|77.8|78.3|77.8|78.28|77.78|5
1736859040000|2025-01-14 12:50:40|78.31|77.81|78.33|77.83|78.33|77.83|78.31|77.81|3
1736859070000|2025-01-14 12:51:10|78.34|77.84|78.36|77.86|78.36|77.86|78.33|77.83|4
1736859080000|2025-01-14 12:51:20|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|4
1736859090000|2025-01-14 12:51:30|78.37|77.87|78.36|77.86|78.37|77.87|78.36|77.86|2
1736859100000|2025-01-14 12:51:40|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736859120000|2025-01-14 12:52:00|78.34|77.84|78.32|77.82|78.34|77.84|78.31|77.81|5
1736859130000|2025-01-14 12:52:10|78.33|77.83|78.37|77.87|78.37|77.87|78.33|77.83|6
1736859140000|2025-01-14 12:52:20|78.36|77.86|78.33|77.83|78.37|77.87|78.33|77.83|5
1736859150000|2025-01-14 12:52:30|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736859160000|2025-01-14 12:52:40|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1736859170000|2025-01-14 12:52:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736859260000|2025-01-14 12:54:20|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736859270000|2025-01-14 12:54:30|78.3|77.8|78.3|77.8|78.31|77.81|78.3|77.8|3
1736859280000|2025-01-14 12:54:40|78.29|77.79|78.25|77.75|78.29|77.79|78.25|77.75|4
1736859300000|2025-01-14 12:55:00|78.24|77.74|78.21|77.71|78.24|77.74|78.21|77.71|4
1736859310000|2025-01-14 12:55:10|78.2|77.7|78.2|77.7|78.2|77.7|78.19|77.69|3
1736859320000|2025-01-14 12:55:20|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1736859340000|2025-01-14 12:55:40|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1736859350000|2025-01-14 12:55:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736859370000|2025-01-14 12:56:10|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736859390000|2025-01-14 12:56:30|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|4
1736859400000|2025-01-14 12:56:40|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|6
1736859410000|2025-01-14 12:56:50|78.2|77.7|78.18|77.68|78.2|77.7|78.16|77.66|6
1736859420000|2025-01-14 12:57:00|78.17|77.67|78.14|77.64|78.17|77.67|78.14|77.64|4
1736859430000|2025-01-14 12:57:10|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|5
1736859440000|2025-01-14 12:57:20|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736859450000|2025-01-14 12:57:30|78.14|77.64|78.12|77.62|78.14|77.64|78.12|77.62|2
1736859460000|2025-01-14 12:57:40|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736859470000|2025-01-14 12:57:50|78.13|77.63|78.13|77.63|78.14|77.64|78.13|77.63|3
1736859480000|2025-01-14 12:58:00|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1736859490000|2025-01-14 12:58:10|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736859500000|2025-01-14 12:58:20|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1736859520000|2025-01-14 12:58:40|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|5
1736859530000|2025-01-14 12:58:50|78.14|77.64|78.11|77.61|78.14|77.64|78.11|77.61|2
1736859540000|2025-01-14 12:59:00|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1736859560000|2025-01-14 12:59:20|78.12|77.62|78.13|77.63|78.13|77.63|78.11|77.61|4
1736859570000|2025-01-14 12:59:30|78.12|77.62|78.09|77.59|78.12|77.62|78.09|77.59|4
1736859600000|2025-01-14 13:00:00|78.08|77.58|78.13|77.63|78.13|77.63|78.08|77.58|5
1736859610000|2025-01-14 13:00:10|78.12|77.62|78.12|77.62|78.12|77.62|78.11|77.61|3
1736859620000|2025-01-14 13:00:20|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|3
1736859630000|2025-01-14 13:00:30|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1736859640000|2025-01-14 13:00:40|78.13|77.63|78.13|77.63|78.14|77.64|78.13|77.63|3
1736859650000|2025-01-14 13:00:50|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1736859670000|2025-01-14 13:01:10|78.16|77.66|78.19|77.69|78.2|77.7|78.15|77.65|8
1736859680000|2025-01-14 13:01:20|78.18|77.68|78.13|77.63|78.18|77.68|78.13|77.63|5
1736859690000|2025-01-14 13:01:30|78.12|77.62|78.1|77.6|78.12|77.62|78.1|77.6|5
1736859700000|2025-01-14 13:01:40|78.09|77.59|78.08|77.58|78.1|77.6|78.08|77.58|4
1736859710000|2025-01-14 13:01:50|78.07|77.57|78.05|77.55|78.08|77.58|78.05|77.55|7
1736859720000|2025-01-14 13:02:00|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736859730000|2025-01-14 13:02:10|78.04|77.54|78|77.5|78.04|77.54|78|77.5|7
1736859740000|2025-01-14 13:02:20|78.01|77.51|78|77.5|78.01|77.51|78|77.5|2
1736859750000|2025-01-14 13:02:30|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|2
1736859760000|2025-01-14 13:02:40|77.99|77.49|77.98|77.48|78|77.5|77.98|77.48|4
1736859780000|2025-01-14 13:03:00|77.97|77.47|77.99|77.49|77.99|77.49|77.94|77.44|6
1736859790000|2025-01-14 13:03:10|78|77.5|78.03|77.53|78.03|77.53|78|77.5|3
1736859800000|2025-01-14 13:03:20|78.04|77.54|78.09|77.59|78.09|77.59|78.04|77.54|3
1736859810000|2025-01-14 13:03:30|78.1|77.6|78.09|77.59|78.1|77.6|78.09|77.59|6
1736859820000|2025-01-14 13:03:40|78.1|77.6|78.12|77.62|78.12|77.62|78.1|77.6|3
1736859830000|2025-01-14 13:03:50|78.11|77.61|78.11|77.61|78.12|77.62|78.11|77.61|3
1736859840000|2025-01-14 13:04:00|78.12|77.62|78.1|77.6|78.12|77.62|78.1|77.6|3
1736859850000|2025-01-14 13:04:10|78.11|77.61|78.14|77.64|78.14|77.64|78.11|77.61|3
1736859860000|2025-01-14 13:04:20|78.15|77.65|78.19|77.69|78.2|77.7|78.15|77.65|4
1736859870000|2025-01-14 13:04:30|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736859880000|2025-01-14 13:04:40|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1736859890000|2025-01-14 13:04:50|78.2|77.7|78.19|77.69|78.21|77.71|78.19|77.69|4
1736859900000|2025-01-14 13:05:00|78.2|77.7|78.23|77.73|78.24|77.74|78.2|77.7|10
1736859910000|2025-01-14 13:05:10|78.24|77.74|78.26|77.76|78.28|77.78|78.24|77.74|10
1736859920000|2025-01-14 13:05:20|78.25|77.75|78.29|77.79|78.29|77.79|78.25|77.75|10
1736859930000|2025-01-14 13:05:30|78.28|77.78|78.21|77.71|78.28|77.78|78.21|77.71|11
1736859940000|2025-01-14 13:05:40|78.22|77.72|78.26|77.76|78.27|77.77|78.22|77.72|8
1736859950000|2025-01-14 13:05:50|78.25|77.75|78.27|77.77|78.27|77.77|78.23|77.73|10
1736859960000|2025-01-14 13:06:00|78.25|77.75|78.28|77.78|78.29|77.79|78.24|77.74|11
1736859970000|2025-01-14 13:06:10|78.27|77.77|78.24|77.74|78.27|77.77|78.24|77.74|14
1736859980000|2025-01-14 13:06:20|78.25|77.75|78.23|77.73|78.25|77.75|78.22|77.72|4
1736859990000|2025-01-14 13:06:30|78.22|77.72|78.19|77.69|78.23|77.73|78.19|77.69|7
1736860000000|2025-01-14 13:06:40|78.2|77.7|78.21|77.71|78.21|77.71|78.19|77.69|4
1736860010000|2025-01-14 13:06:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736860020000|2025-01-14 13:07:00|78.21|77.71|78.22|77.72|78.23|77.73|78.21|77.71|4
1736860030000|2025-01-14 13:07:10|78.23|77.73|78.17|77.67|78.23|77.73|78.17|77.67|7
1736860040000|2025-01-14 13:07:20|78.18|77.68|78.21|77.71|78.21|77.71|78.18|77.68|5
1736860050000|2025-01-14 13:07:30|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|6
1736860060000|2025-01-14 13:07:40|78.2|77.7|78.15|77.65|78.21|77.71|78.15|77.65|9
1736860070000|2025-01-14 13:07:50|78.16|77.66|78.19|77.69|78.19|77.69|78.16|77.66|5
1736860080000|2025-01-14 13:08:00|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1736860090000|2025-01-14 13:08:10|78.21|77.71|78.19|77.69|78.21|77.71|78.18|77.68|7
1736860100000|2025-01-14 13:08:20|78.18|77.68|78.17|77.67|78.18|77.68|78.15|77.65|6
1736860110000|2025-01-14 13:08:30|78.18|77.68|78.2|77.7|78.2|77.7|78.18|77.68|5
1736860120000|2025-01-14 13:08:40|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1736860130000|2025-01-14 13:08:50|78.21|77.71|78.14|77.64|78.21|77.71|78.14|77.64|7
1736860140000|2025-01-14 13:09:00|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|3
1736860150000|2025-01-14 13:09:10|78.1|77.6|78.08|77.58|78.11|77.61|78.08|77.58|5
1736860160000|2025-01-14 13:09:20|78.09|77.59|78.07|77.57|78.09|77.59|78.07|77.57|3
1736860170000|2025-01-14 13:09:30|78.08|77.58|78.08|77.58|78.11|77.61|78.08|77.58|3
1736860180000|2025-01-14 13:09:40|78.07|77.57|78.08|77.58|78.09|77.59|78.06|77.56|8
1736860190000|2025-01-14 13:09:50|78.09|77.59|78.08|77.58|78.09|77.59|78.08|77.58|2
1736860200000|2025-01-14 13:10:00|78.07|77.57|78.12|77.62|78.13|77.63|78.06|77.56|9
1736794120000|2025-01-13 18:48:40|73.51|73.01|73.59|73.09|73.59|73.09|73.51|73.01|8
1736860210000|2025-01-14 13:10:10|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736860220000|2025-01-14 13:10:20|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|3
1736794130000|2025-01-13 18:48:50|73.58|73.08|73.57|73.07|73.59|73.09|73.52|73.02|10
1736860230000|2025-01-14 13:10:30|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1736794140000|2025-01-13 18:49:00|73.56|73.06|73.65|73.15|73.65|73.15|73.56|73.06|10
1736860240000|2025-01-14 13:10:40|78.11|77.61|78.13|77.63|78.14|77.64|78.11|77.61|5
1736794150000|2025-01-13 18:49:10|73.64|73.14|73.69|73.19|73.69|73.19|73.64|73.14|5
1736860250000|2025-01-14 13:10:50|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1736794160000|2025-01-13 18:49:20|73.71|73.21|73.72|73.22|73.73|73.23|73.71|73.21|4
1736860260000|2025-01-14 13:11:00|78.15|77.65|78.13|77.63|78.15|77.65|78.13|77.63|5
1736794170000|2025-01-13 18:49:30|73.7|73.2|73.71|73.21|73.71|73.21|73.64|73.14|12
1736860270000|2025-01-14 13:11:10|78.12|77.62|78.14|77.64|78.14|77.64|78.12|77.62|3
1736794180000|2025-01-13 18:49:40|73.72|73.22|73.73|73.23|73.73|73.23|73.72|73.22|2
1736860280000|2025-01-14 13:11:20|78.16|77.66|78.19|77.69|78.19|77.69|78.16|77.66|4
1736794190000|2025-01-13 18:49:50|73.72|73.22|73.75|73.25|73.75|73.25|73.72|73.22|8
1736860290000|2025-01-14 13:11:30|78.2|77.7|78.21|77.71|78.21|77.71|78.19|77.69|6
1736794200000|2025-01-13 18:50:00|73.74|73.24|73.64|73.14|73.74|73.24|73.64|73.14|11
1736860300000|2025-01-14 13:11:40|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736794210000|2025-01-13 18:50:10|73.67|73.17|73.81|73.31|73.81|73.31|73.67|73.17|12
1736860310000|2025-01-14 13:11:50|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736794220000|2025-01-13 18:50:20|73.82|73.32|73.83|73.33|73.85|73.35|73.82|73.32|6
1736860320000|2025-01-14 13:12:00|78.24|77.74|78.23|77.73|78.26|77.76|78.23|77.73|8
1736794230000|2025-01-13 18:50:30|73.84|73.34|73.85|73.35|73.9|73.4|73.84|73.34|10
1736860330000|2025-01-14 13:12:10|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736794240000|2025-01-13 18:50:40|73.84|73.34|73.8|73.3|73.85|73.35|73.8|73.3|10
1736860340000|2025-01-14 13:12:20|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736794250000|2025-01-13 18:50:50|73.81|73.31|73.72|73.22|73.82|73.32|73.72|73.22|11
1736860350000|2025-01-14 13:12:30|78.24|77.74|78.19|77.69|78.24|77.74|78.19|77.69|8
1736794260000|2025-01-13 18:51:00|73.7|73.2|73.67|73.17|73.72|73.22|73.64|73.14|18
1736860360000|2025-01-14 13:12:40|78.2|77.7|78.21|77.71|78.22|77.72|78.2|77.7|3
1736794270000|2025-01-13 18:51:10|73.66|73.16|73.64|73.14|73.66|73.16|73.64|73.14|5
1736860370000|2025-01-14 13:12:50|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|4
1736794280000|2025-01-13 18:51:20|73.65|73.15|73.72|73.22|73.72|73.22|73.64|73.14|10
1736860380000|2025-01-14 13:13:00|78.19|77.69|78.22|77.72|78.22|77.72|78.19|77.69|3
1736794290000|2025-01-13 18:51:30|73.73|73.23|73.76|73.26|73.78|73.28|73.73|73.23|12
1736860390000|2025-01-14 13:13:10|78.21|77.71|78.2|77.7|78.21|77.71|78.19|77.69|4
1736794300000|2025-01-13 18:51:40|73.73|73.23|73.74|73.24|73.74|73.24|73.7|73.2|11
1736860400000|2025-01-14 13:13:20|78.22|77.72|78.22|77.72|78.22|77.72|78.21|77.71|3
1736794310000|2025-01-13 18:51:50|73.73|73.23|73.65|73.15|73.73|73.23|73.65|73.15|8
1736860410000|2025-01-14 13:13:30|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736794320000|2025-01-13 18:52:00|73.66|73.16|73.67|73.17|73.7|73.2|73.65|73.15|14
1736860440000|2025-01-14 13:14:00|78.24|77.74|78.23|77.73|78.27|77.77|78.23|77.73|7
1736794330000|2025-01-13 18:52:10|73.69|73.19|73.69|73.19|73.72|73.22|73.66|73.16|14
1736860450000|2025-01-14 13:14:10|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736794340000|2025-01-13 18:52:20|73.7|73.2|73.61|73.11|73.7|73.2|73.6|73.1|11
1736860460000|2025-01-14 13:14:20|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736794350000|2025-01-13 18:52:30|73.6|73.1|73.63|73.13|73.63|73.13|73.56|73.06|15
1736860480000|2025-01-14 13:14:40|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|3
1736794360000|2025-01-13 18:52:40|73.62|73.12|73.57|73.07|73.62|73.12|73.57|73.07|13
1736860490000|2025-01-14 13:14:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736794370000|2025-01-13 18:52:50|73.58|73.08|73.56|73.06|73.58|73.08|73.56|73.06|3
1736860500000|2025-01-14 13:15:00|78.21|77.71|78.2|77.7|78.21|77.71|78.15|77.65|11
1736794380000|2025-01-13 18:53:00|73.55|73.05|73.61|73.11|73.61|73.11|73.55|73.05|17
1736860510000|2025-01-14 13:15:10|78.19|77.69|78.2|77.7|78.21|77.71|78.19|77.69|6
1736794390000|2025-01-13 18:53:10|73.62|73.12|73.56|73.06|73.63|73.13|73.56|73.06|8
1736860520000|2025-01-14 13:15:20|78.21|77.71|78.24|77.74|78.24|77.74|78.21|77.71|3
1736794400000|2025-01-13 18:53:20|73.55|73.05|73.53|73.03|73.55|73.05|73.52|73.02|7
1736860530000|2025-01-14 13:15:30|78.25|77.75|78.28|77.78|78.28|77.78|78.25|77.75|3
1736794410000|2025-01-13 18:53:30|73.54|73.04|73.52|73.02|73.54|73.04|73.52|73.02|3
1736860540000|2025-01-14 13:15:40|78.27|77.77|78.29|77.79|78.29|77.79|78.27|77.77|2
1736794420000|2025-01-13 18:53:40|73.51|73.01|73.54|73.04|73.54|73.04|73.46|72.96|12
1736860550000|2025-01-14 13:15:50|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|4
1736794430000|2025-01-13 18:53:50|73.55|73.05|73.53|73.03|73.55|73.05|73.53|73.03|7
1736860560000|2025-01-14 13:16:00|78.26|77.76|78.27|77.77|78.28|77.78|78.25|77.75|7
1736794440000|2025-01-13 18:54:00|73.52|73.02|73.5|73|73.54|73.04|73.5|73|11
1736860570000|2025-01-14 13:16:10|78.28|77.78|78.26|77.76|78.28|77.78|78.26|77.76|3
1736794450000|2025-01-13 18:54:10|73.47|72.97|73.46|72.96|73.48|72.98|73.45|72.95|8
1736860580000|2025-01-14 13:16:20|78.27|77.77|78.24|77.74|78.27|77.77|78.23|77.73|8
1736794460000|2025-01-13 18:54:20|73.45|72.95|73.45|72.95|73.46|72.96|73.45|72.95|5
1736860590000|2025-01-14 13:16:30|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|4
1736794470000|2025-01-13 18:54:30|73.46|72.96|73.45|72.95|73.46|72.96|73.41|72.91|11
1736860610000|2025-01-14 13:16:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736794480000|2025-01-13 18:54:40|73.46|72.96|73.43|72.93|73.46|72.96|73.41|72.91|11
1736860620000|2025-01-14 13:17:00|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1736794490000|2025-01-13 18:54:50|73.42|72.92|73.43|72.93|73.43|72.93|73.41|72.91|6
1736860630000|2025-01-14 13:17:10|78.21|77.71|78.22|77.72|78.23|77.73|78.21|77.71|4
1736860650000|2025-01-14 13:17:30|78.24|77.74|78.22|77.72|78.24|77.74|78.18|77.68|9
1736794500000|2025-01-13 18:55:00|73.45|72.95|73.52|73.02|73.52|73.02|73.45|72.95|8
1736860670000|2025-01-14 13:17:50|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1736794510000|2025-01-13 18:55:10|73.53|73.03|73.55|73.05|73.55|73.05|73.51|73.01|11
1736860680000|2025-01-14 13:18:00|78.19|77.69|78.1|77.6|78.19|77.69|78.09|77.59|15
1736794520000|2025-01-13 18:55:20|73.54|73.04|73.49|72.99|73.54|73.04|73.45|72.95|16
1736860690000|2025-01-14 13:18:10|78.09|77.59|78.09|77.59|78.1|77.6|78.09|77.59|3
1736794530000|2025-01-13 18:55:30|73.46|72.96|73.56|73.06|73.56|73.06|73.46|72.96|14
1736860700000|2025-01-14 13:18:20|78.08|77.58|78.14|77.64|78.14|77.64|78.08|77.58|7
1736794540000|2025-01-13 18:55:40|73.58|73.08|73.64|73.14|73.64|73.14|73.58|73.08|10
1736860710000|2025-01-14 13:18:30|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736794550000|2025-01-13 18:55:50|73.65|73.15|73.65|73.15|73.66|73.16|73.62|73.12|7
1736860720000|2025-01-14 13:18:40|78.19|77.69|78.23|77.73|78.23|77.73|78.19|77.69|5
1736794560000|2025-01-13 18:56:00|73.64|73.14|73.69|73.19|73.72|73.22|73.64|73.14|9
1736860730000|2025-01-14 13:18:50|78.24|77.74|78.27|77.77|78.27|77.77|78.24|77.74|3
1736794570000|2025-01-13 18:56:10|73.68|73.18|73.72|73.22|73.73|73.23|73.66|73.16|13
1736860740000|2025-01-14 13:19:00|78.25|77.75|78.26|77.76|78.26|77.76|78.24|77.74|4
1736794580000|2025-01-13 18:56:20|73.73|73.23|73.72|73.22|73.73|73.23|73.69|73.19|12
1736860750000|2025-01-14 13:19:10|78.25|77.75|78.27|77.77|78.27|77.77|78.23|77.73|6
1736794590000|2025-01-13 18:56:30|73.71|73.21|73.69|73.19|73.71|73.21|73.69|73.19|7
1736860760000|2025-01-14 13:19:20|78.26|77.76|78.22|77.72|78.26|77.76|78.22|77.72|7
1736794600000|2025-01-13 18:56:40|73.66|73.16|73.7|73.2|73.7|73.2|73.65|73.15|5
1736860770000|2025-01-14 13:19:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736794610000|2025-01-13 18:56:50|73.69|73.19|73.69|73.19|73.69|73.19|73.65|73.15|8
1736860780000|2025-01-14 13:19:40|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736794620000|2025-01-13 18:57:00|73.68|73.18|73.74|73.24|73.74|73.24|73.67|73.17|9
1736860790000|2025-01-14 13:19:50|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|5
1736794630000|2025-01-13 18:57:10|73.73|73.23|73.78|73.28|73.79|73.29|73.73|73.23|7
1736860800000|2025-01-14 13:20:00|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736794640000|2025-01-13 18:57:20|73.77|73.27|73.8|73.3|73.8|73.3|73.76|73.26|4
1736860810000|2025-01-14 13:20:10|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1736794650000|2025-01-13 18:57:30|73.79|73.29|73.81|73.31|73.81|73.31|73.77|73.27|8
1736860820000|2025-01-14 13:20:20|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1736794660000|2025-01-13 18:57:40|73.79|73.29|73.79|73.29|73.8|73.3|73.79|73.29|3
1736860830000|2025-01-14 13:20:30|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736794680000|2025-01-13 18:58:00|73.76|73.26|73.68|73.18|73.76|73.26|73.66|73.16|14
1736860840000|2025-01-14 13:20:40|78.2|77.7|78.21|77.71|78.22|77.72|78.2|77.7|4
1736794690000|2025-01-13 18:58:10|73.69|73.19|73.66|73.16|73.69|73.19|73.66|73.16|4
1736860850000|2025-01-14 13:20:50|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1736794700000|2025-01-13 18:58:20|73.67|73.17|73.68|73.18|73.69|73.19|73.64|73.14|9
1736860860000|2025-01-14 13:21:00|78.24|77.74|78.27|77.77|78.27|77.77|78.24|77.74|4
1736794710000|2025-01-13 18:58:30|73.69|73.19|73.69|73.19|73.69|73.19|73.69|73.19|1
1736860870000|2025-01-14 13:21:10|78.28|77.78|78.34|77.84|78.34|77.84|78.28|77.78|12
1736794720000|2025-01-13 18:58:40|73.68|73.18|73.64|73.14|73.68|73.18|73.63|73.13|10
1736860880000|2025-01-14 13:21:20|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|3
1736794730000|2025-01-13 18:58:50|73.65|73.15|73.64|73.14|73.68|73.18|73.63|73.13|13
1736860890000|2025-01-14 13:21:30|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|5
1736794740000|2025-01-13 18:59:00|73.63|73.13|73.61|73.11|73.64|73.14|73.59|73.09|8
1736860900000|2025-01-14 13:21:40|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|4
1736794750000|2025-01-13 18:59:10|73.62|73.12|73.61|73.11|73.62|73.12|73.6|73.1|3
1736860910000|2025-01-14 13:21:50|78.33|77.83|78.34|77.84|78.34|77.84|78.32|77.82|6
1736794760000|2025-01-13 18:59:20|73.62|73.12|73.63|73.13|73.65|73.15|73.62|73.12|6
1736860920000|2025-01-14 13:22:00|78.33|77.83|78.3|77.8|78.33|77.83|78.3|77.8|2
1736794770000|2025-01-13 18:59:30|73.64|73.14|73.65|73.15|73.66|73.16|73.64|73.14|12
1736860930000|2025-01-14 13:22:10|78.31|77.81|78.32|77.82|78.32|77.82|78.31|77.81|2
1736794780000|2025-01-13 18:59:40|73.63|73.13|73.63|73.13|73.67|73.17|73.63|73.13|11
1736860940000|2025-01-14 13:22:20|78.31|77.81|78.32|77.82|78.32|77.82|78.3|77.8|3
1736794790000|2025-01-13 18:59:50|73.62|73.12|73.6|73.1|73.62|73.12|73.59|73.09|4
1736860950000|2025-01-14 13:22:30|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1736794800000|2025-01-13 19:00:00|73.61|73.11|73.55|73.05|73.64|73.14|73.55|73.05|10
1736860960000|2025-01-14 13:22:40|78.35|77.85|78.36|77.86|78.38|77.88|78.35|77.85|4
1736794810000|2025-01-13 19:00:10|73.54|73.04|73.55|73.05|73.55|73.05|73.52|73.02|9
1736860970000|2025-01-14 13:22:50|78.35|77.85|78.35|77.85|78.37|77.87|78.35|77.85|4
1736794820000|2025-01-13 19:00:20|73.54|73.04|73.46|72.96|73.54|73.04|73.46|72.96|9
1736860980000|2025-01-14 13:23:00|78.34|77.84|78.33|77.83|78.34|77.84|78.32|77.82|4
1736794830000|2025-01-13 19:00:30|73.47|72.97|73.44|72.94|73.52|73.02|73.44|72.94|12
1736861000000|2025-01-14 13:23:20|78.32|77.82|78.3|77.8|78.32|77.82|78.28|77.78|7
1736794840000|2025-01-13 19:00:40|73.43|72.93|73.45|72.95|73.45|72.95|73.4|72.9|9
1736861020000|2025-01-14 13:23:40|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736794850000|2025-01-13 19:00:50|73.46|72.96|73.4|72.9|73.47|72.97|73.4|72.9|10
1736861030000|2025-01-14 13:23:50|78.3|77.8|78.32|77.82|78.33|77.83|78.3|77.8|5
1736794860000|2025-01-13 19:01:00|73.41|72.91|73.53|73.03|73.53|73.03|73.41|72.91|12
1736861040000|2025-01-14 13:24:00|78.31|77.81|78.3|77.8|78.31|77.81|78.29|77.79|6
1736794870000|2025-01-13 19:01:10|73.52|73.02|73.54|73.04|73.55|73.05|73.52|73.02|4
1736861050000|2025-01-14 13:24:10|78.29|77.79|78.3|77.8|78.3|77.8|78.28|77.78|4
1736794880000|2025-01-13 19:01:20|73.55|73.05|73.55|73.05|73.56|73.06|73.53|73.03|7
1736861060000|2025-01-14 13:24:20|78.31|77.81|78.29|77.79|78.31|77.81|78.29|77.79|3
1736794890000|2025-01-13 19:01:30|73.58|73.08|73.64|73.14|73.65|73.15|73.58|73.08|10
1736861070000|2025-01-14 13:24:30|78.31|77.81|78.29|77.79|78.31|77.81|78.29|77.79|3
1736794900000|2025-01-13 19:01:40|73.66|73.16|73.71|73.21|73.73|73.23|73.66|73.16|11
1736861080000|2025-01-14 13:24:40|78.28|77.78|78.25|77.75|78.28|77.78|78.25|77.75|2
1736794910000|2025-01-13 19:01:50|73.7|73.2|73.65|73.15|73.7|73.2|73.63|73.13|14
1736861090000|2025-01-14 13:24:50|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|6
1736794920000|2025-01-13 19:02:00|73.64|73.14|73.64|73.14|73.69|73.19|73.63|73.13|11
1736861100000|2025-01-14 13:25:00|78.28|77.78|78.29|77.79|78.29|77.79|78.28|77.78|4
1736794930000|2025-01-13 19:02:10|73.66|73.16|73.64|73.14|73.7|73.2|73.63|73.13|17
1736861110000|2025-01-14 13:25:10|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736794940000|2025-01-13 19:02:20|73.65|73.15|73.56|73.06|73.66|73.16|73.56|73.06|11
1736861120000|2025-01-14 13:25:20|78.29|77.79|78.29|77.79|78.29|77.79|78.28|77.78|3
1736794950000|2025-01-13 19:02:30|73.55|73.05|73.55|73.05|73.55|73.05|73.54|73.04|9
1736861130000|2025-01-14 13:25:30|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1736794960000|2025-01-13 19:02:40|73.56|73.06|73.64|73.14|73.64|73.14|73.56|73.06|9
1736861140000|2025-01-14 13:25:40|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736794970000|2025-01-13 19:02:50|73.62|73.12|73.65|73.15|73.68|73.18|73.62|73.12|11
1736861150000|2025-01-14 13:25:50|78.28|77.78|78.27|77.77|78.28|77.78|78.26|77.76|3
1736794980000|2025-01-13 19:03:00|73.64|73.14|73.74|73.24|73.74|73.24|73.63|73.13|17
1736861160000|2025-01-14 13:26:00|78.29|77.79|78.29|77.79|78.3|77.8|78.28|77.78|6
1736794990000|2025-01-13 19:03:10|73.73|73.23|73.7|73.2|73.73|73.23|73.66|73.16|12
1736861170000|2025-01-14 13:26:10|78.28|77.78|78.24|77.74|78.29|77.79|78.24|77.74|6
1736795000000|2025-01-13 19:03:20|73.71|73.21|73.7|73.2|73.75|73.25|73.7|73.2|13
1736861180000|2025-01-14 13:26:20|78.23|77.73|78.24|77.74|78.25|77.75|78.23|77.73|4
1736795010000|2025-01-13 19:03:30|73.69|73.19|73.75|73.25|73.75|73.25|73.66|73.16|16
1736861190000|2025-01-14 13:26:30|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|2
1736795020000|2025-01-13 19:03:40|73.74|73.24|73.73|73.23|73.74|73.24|73.72|73.22|9
1736861200000|2025-01-14 13:26:40|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|5
1736795030000|2025-01-13 19:03:50|73.74|73.24|73.8|73.3|73.8|73.3|73.74|73.24|15
1736861210000|2025-01-14 13:26:50|78.18|77.68|78.21|77.71|78.21|77.71|78.18|77.68|4
1736795040000|2025-01-13 19:04:00|73.81|73.31|73.8|73.3|73.81|73.31|73.74|73.24|10
1736861220000|2025-01-14 13:27:00|78.2|77.7|78.17|77.67|78.21|77.71|78.16|77.66|6
1736795050000|2025-01-13 19:04:10|73.81|73.31|73.81|73.31|73.83|73.33|73.8|73.3|13
1736861230000|2025-01-14 13:27:10|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736795060000|2025-01-13 19:04:20|73.82|73.32|73.82|73.32|73.85|73.35|73.82|73.32|6
1736861240000|2025-01-14 13:27:20|78.16|77.66|78.18|77.68|78.19|77.69|78.15|77.65|7
1736795070000|2025-01-13 19:04:30|73.81|73.31|73.85|73.35|73.85|73.35|73.8|73.3|6
1736861250000|2025-01-14 13:27:30|78.17|77.67|78.15|77.65|78.17|77.67|78.15|77.65|6
1736795080000|2025-01-13 19:04:40|73.84|73.34|73.86|73.36|73.9|73.4|73.84|73.34|7
1736861260000|2025-01-14 13:27:40|78.14|77.64|78.12|77.62|78.14|77.64|78.12|77.62|3
1736795090000|2025-01-13 19:04:50|73.85|73.35|73.79|73.29|73.85|73.35|73.78|73.28|14
1736861270000|2025-01-14 13:27:50|78.13|77.63|78.15|77.65|78.17|77.67|78.13|77.63|6
1736861280000|2025-01-14 13:28:00|78.14|77.64|78.15|77.65|78.15|77.65|78.14|77.64|6
1736795100000|2025-01-13 19:05:00|73.8|73.3|73.9|73.4|73.9|73.4|73.8|73.3|9
1736861290000|2025-01-14 13:28:10|78.18|77.68|78.14|77.64|78.18|77.68|78.14|77.64|12
1736795110000|2025-01-13 19:05:10|73.92|73.42|73.96|73.46|73.96|73.46|73.92|73.42|7
1736861300000|2025-01-14 13:28:20|78.15|77.65|78.15|77.65|78.15|77.65|78.15|77.65|1
1736795120000|2025-01-13 19:05:20|73.94|73.44|73.92|73.42|73.94|73.44|73.92|73.42|3
1736861310000|2025-01-14 13:28:30|78.16|77.66|78.17|77.67|78.17|77.67|78.16|77.66|2
1736795130000|2025-01-13 19:05:30|73.93|73.43|73.99|73.49|73.99|73.49|73.93|73.43|6
1736861320000|2025-01-14 13:28:40|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736795140000|2025-01-13 19:05:40|73.98|73.48|73.98|73.48|73.99|73.49|73.98|73.48|5
1736861330000|2025-01-14 13:28:50|78.19|77.69|78.21|77.71|78.21|77.71|78.17|77.67|8
1736795150000|2025-01-13 19:05:50|73.96|73.46|73.98|73.48|73.99|73.49|73.95|73.45|7
1736861340000|2025-01-14 13:29:00|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|3
1736795160000|2025-01-13 19:06:00|73.97|73.47|74.05|73.55|74.05|73.55|73.97|73.47|13
1736861350000|2025-01-14 13:29:10|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|10
1736795170000|2025-01-13 19:06:10|74.07|73.57|74.06|73.56|74.08|73.58|74.03|73.53|9
1736861360000|2025-01-14 13:29:20|78.23|77.73|78.23|77.73|78.24|77.74|78.23|77.73|5
1736795180000|2025-01-13 19:06:20|74.07|73.57|74.08|73.58|74.08|73.58|74.05|73.55|4
1736861370000|2025-01-14 13:29:30|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736795190000|2025-01-13 19:06:30|74.06|73.56|74.03|73.53|74.07|73.57|74.02|73.52|8
1736861380000|2025-01-14 13:29:40|78.22|77.72|78.14|77.64|78.22|77.72|78.13|77.63|10
1736795200000|2025-01-13 19:06:40|74.02|73.52|73.99|73.49|74.02|73.52|73.97|73.47|6
1736861390000|2025-01-14 13:29:50|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|6
1736795210000|2025-01-13 19:06:50|73.96|73.46|73.84|73.34|73.96|73.46|73.84|73.34|10
1736861400000|2025-01-14 13:30:00|78.19|77.69|78.51|78.01|78.51|78.01|78.19|77.69|21
1736795220000|2025-01-13 19:07:00|73.85|73.35|73.91|73.41|73.91|73.41|73.85|73.35|11
1736861410000|2025-01-14 13:30:10|78.52|78.02|78.82|78.32|78.82|78.32|78.52|78.02|23
1736795230000|2025-01-13 19:07:10|73.92|73.42|73.96|73.46|73.96|73.46|73.91|73.41|7
1736861420000|2025-01-14 13:30:20|78.83|78.33|79.08|78.58|79.19|78.69|78.83|78.33|26
1736795240000|2025-01-13 19:07:20|73.97|73.47|74.02|73.52|74.02|73.52|73.97|73.47|6
1736861430000|2025-01-14 13:30:30|79.1|78.6|79.26|78.76|79.41|78.91|79.1|78.6|28
1736795250000|2025-01-13 19:07:30|74.01|73.51|74.01|73.51|74.02|73.52|74.01|73.51|3
1736861440000|2025-01-14 13:30:40|79.3|78.8|79.19|78.69|79.37|78.87|79.11|78.61|28
1736795260000|2025-01-13 19:07:40|74.02|73.52|74.05|73.55|74.05|73.55|74.02|73.52|3
1736861450000|2025-01-14 13:30:50|79.18|78.68|79.07|78.57|79.18|78.68|79.07|78.57|21
1736795270000|2025-01-13 19:07:50|74.04|73.54|74.01|73.51|74.04|73.54|73.97|73.47|10
1736861460000|2025-01-14 13:31:00|79.08|78.58|79.21|78.71|79.22|78.72|79.07|78.57|25
1736795280000|2025-01-13 19:08:00|74|73.5|74.03|73.53|74.05|73.55|74|73.5|10
1736861470000|2025-01-14 13:31:10|79.23|78.73|79.22|78.72|79.33|78.83|79.17|78.67|26
1736795290000|2025-01-13 19:08:10|74.02|73.52|73.98|73.48|74.02|73.52|73.95|73.45|9
1736861480000|2025-01-14 13:31:20|79.23|78.73|79.25|78.75|79.3|78.8|79.21|78.71|26
1736795300000|2025-01-13 19:08:20|73.96|73.46|73.92|73.42|73.96|73.46|73.92|73.42|11
1736861490000|2025-01-14 13:31:30|79.24|78.74|79.07|78.57|79.24|78.74|79.04|78.54|23
1736795310000|2025-01-13 19:08:30|73.93|73.43|73.9|73.4|73.93|73.43|73.9|73.4|4
1736861500000|2025-01-14 13:31:40|79.08|78.58|79.17|78.67|79.17|78.67|79.08|78.58|17
1736795320000|2025-01-13 19:08:40|73.89|73.39|74|73.5|74|73.5|73.89|73.39|10
1736861510000|2025-01-14 13:31:50|79.18|78.68|79.12|78.62|79.18|78.68|79.1|78.6|22
1736795330000|2025-01-13 19:08:50|74.01|73.51|74.03|73.53|74.03|73.53|74.01|73.51|9
1736861520000|2025-01-14 13:32:00|79.14|78.64|79.13|78.63|79.21|78.71|79.13|78.63|15
1736795340000|2025-01-13 19:09:00|74.02|73.52|74.02|73.52|74.03|73.53|74|73.5|12
1736861530000|2025-01-14 13:32:10|79.14|78.64|79.14|78.64|79.24|78.74|79.14|78.64|23
1736795350000|2025-01-13 19:09:10|74.03|73.53|74.04|73.54|74.05|73.55|74.02|73.52|8
1736861540000|2025-01-14 13:32:20|79.13|78.63|79.03|78.53|79.13|78.63|79.03|78.53|16
1736795360000|2025-01-13 19:09:20|74.05|73.55|74.06|73.56|74.11|73.61|74.05|73.55|11
1736861550000|2025-01-14 13:32:30|79.01|78.51|78.91|78.41|79.03|78.53|78.9|78.4|21
1736795370000|2025-01-13 19:09:30|74.09|73.59|74.08|73.58|74.09|73.59|74.07|73.57|4
1736861560000|2025-01-14 13:32:40|78.9|78.4|78.96|78.46|78.97|78.47|78.87|78.37|15
1736795380000|2025-01-13 19:09:40|74.07|73.57|74|73.5|74.07|73.57|74|73.5|12
1736861570000|2025-01-14 13:32:50|78.97|78.47|78.84|78.34|78.97|78.47|78.84|78.34|15
1736795390000|2025-01-13 19:09:50|73.99|73.49|73.94|73.44|73.99|73.49|73.93|73.43|11
1736861580000|2025-01-14 13:33:00|78.83|78.33|78.9|78.4|78.92|78.42|78.82|78.32|18
1736795400000|2025-01-13 19:10:00|73.93|73.43|73.93|73.43|73.96|73.46|73.92|73.42|10
1736861590000|2025-01-14 13:33:10|78.91|78.41|79.04|78.54|79.05|78.55|78.91|78.41|15
1736795410000|2025-01-13 19:10:10|73.94|73.44|73.95|73.45|73.99|73.49|73.94|73.44|10
1736861600000|2025-01-14 13:33:20|79.03|78.53|79.02|78.52|79.04|78.54|79|78.5|10
1736795420000|2025-01-13 19:10:20|73.96|73.46|73.98|73.48|74.01|73.51|73.96|73.46|14
1736861610000|2025-01-14 13:33:30|79.03|78.53|79.04|78.54|79.07|78.57|79.03|78.53|14
1736795430000|2025-01-13 19:10:30|73.96|73.46|74|73.5|74|73.5|73.93|73.43|8
1736861620000|2025-01-14 13:33:40|79.02|78.52|78.86|78.36|79.02|78.52|78.85|78.35|15
1736795440000|2025-01-13 19:10:40|73.99|73.49|74.04|73.54|74.04|73.54|73.99|73.49|7
1736861630000|2025-01-14 13:33:50|78.85|78.35|78.83|78.33|78.85|78.35|78.8|78.3|12
1736795450000|2025-01-13 19:10:50|74.06|73.56|74.04|73.54|74.06|73.56|74.04|73.54|7
1736861640000|2025-01-14 13:34:00|78.82|78.32|78.83|78.33|78.85|78.35|78.8|78.3|16
1736795460000|2025-01-13 19:11:00|74.05|73.55|73.94|73.44|74.05|73.55|73.94|73.44|14
1736861650000|2025-01-14 13:34:10|78.84|78.34|78.89|78.39|78.89|78.39|78.83|78.33|13
1736795470000|2025-01-13 19:11:10|73.96|73.46|74|73.5|74.02|73.52|73.94|73.44|12
1736861660000|2025-01-14 13:34:20|78.9|78.4|78.94|78.44|78.94|78.44|78.88|78.38|15
1736795480000|2025-01-13 19:11:20|73.99|73.49|74.03|73.53|74.03|73.53|73.96|73.46|7
1736861670000|2025-01-14 13:34:30|78.95|78.45|78.92|78.42|78.98|78.48|78.91|78.41|16
1736795490000|2025-01-13 19:11:30|74.04|73.54|73.99|73.49|74.05|73.55|73.99|73.49|7
1736861680000|2025-01-14 13:34:40|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736795500000|2025-01-13 19:11:40|73.96|73.46|73.99|73.49|73.99|73.49|73.93|73.43|10
1736861700000|2025-01-14 13:35:00|78.55|78.05|78.55|78.05|78.58|78.08|78.55|78.05|6
1736795510000|2025-01-13 19:11:50|73.98|73.48|73.98|73.48|74.03|73.53|73.98|73.48|12
1736861710000|2025-01-14 13:35:10|78.52|78.02|78.52|78.02|78.6|78.1|78.51|78.01|16
1736795520000|2025-01-13 19:12:00|73.99|73.49|73.99|73.49|74.01|73.51|73.97|73.47|9
1736861720000|2025-01-14 13:35:20|78.53|78.03|78.59|78.09|78.62|78.12|78.51|78.01|22
1736795530000|2025-01-13 19:12:10|74.01|73.51|73.97|73.47|74.04|73.54|73.97|73.47|13
1736861730000|2025-01-14 13:35:30|78.6|78.1|78.56|78.06|78.6|78.1|78.52|78.02|16
1736795540000|2025-01-13 19:12:20|73.98|73.48|73.98|73.48|74.01|73.51|73.98|73.48|6
1736861740000|2025-01-14 13:35:40|78.57|78.07|78.53|78.03|78.59|78.09|78.53|78.03|15
1736795550000|2025-01-13 19:12:30|73.97|73.47|73.95|73.45|74.01|73.51|73.94|73.44|9
1736861750000|2025-01-14 13:35:50|78.54|78.04|78.63|78.13|78.63|78.13|78.54|78.04|19
1736795560000|2025-01-13 19:12:40|73.94|73.44|73.96|73.46|73.96|73.46|73.9|73.4|9
1736861760000|2025-01-14 13:36:00|78.62|78.12|78.72|78.22|78.72|78.22|78.59|78.09|19
1736795570000|2025-01-13 19:12:50|73.97|73.47|73.9|73.4|73.97|73.47|73.89|73.39|11
1736861770000|2025-01-14 13:36:10|78.73|78.23|78.76|78.26|78.8|78.3|78.73|78.23|19
1736795580000|2025-01-13 19:13:00|73.89|73.39|73.9|73.4|73.9|73.4|73.86|73.36|11
1736861780000|2025-01-14 13:36:20|78.77|78.27|78.74|78.24|78.77|78.27|78.71|78.21|17
1736795590000|2025-01-13 19:13:10|73.92|73.42|73.83|73.33|73.92|73.42|73.83|73.33|9
1736861790000|2025-01-14 13:36:30|78.75|78.25|78.69|78.19|78.77|78.27|78.69|78.19|13
1736795600000|2025-01-13 19:13:20|73.82|73.32|73.8|73.3|73.84|73.34|73.8|73.3|5
1736861800000|2025-01-14 13:36:40|78.68|78.18|78.54|78.04|78.68|78.18|78.54|78.04|8
1736795610000|2025-01-13 19:13:30|73.79|73.29|73.71|73.21|73.8|73.3|73.71|73.21|11
1736861810000|2025-01-14 13:36:50|78.53|78.03|78.6|78.1|78.6|78.1|78.53|78.03|9
1736795620000|2025-01-13 19:13:40|73.73|73.23|73.71|73.21|73.74|73.24|73.71|73.21|5
1736861820000|2025-01-14 13:37:00|78.61|78.11|78.54|78.04|78.62|78.12|78.52|78.02|18
1736795630000|2025-01-13 19:13:50|73.72|73.22|73.66|73.16|73.72|73.22|73.66|73.16|7
1736861830000|2025-01-14 13:37:10|78.55|78.05|78.6|78.1|78.62|78.12|78.55|78.05|12
1736795640000|2025-01-13 19:14:00|73.67|73.17|73.73|73.23|73.75|73.25|73.66|73.16|15
1736861840000|2025-01-14 13:37:20|78.59|78.09|78.68|78.18|78.69|78.19|78.55|78.05|15
1736795650000|2025-01-13 19:14:10|73.72|73.22|73.77|73.27|73.77|73.27|73.72|73.22|10
1736861850000|2025-01-14 13:37:30|78.64|78.14|78.72|78.22|78.72|78.22|78.63|78.13|10
1736795660000|2025-01-13 19:14:20|73.78|73.28|73.74|73.24|73.79|73.29|73.73|73.23|12
1736795670000|2025-01-13 19:14:30|73.73|73.23|73.76|73.26|73.76|73.26|73.73|73.23|10
1736861860000|2025-01-14 13:37:40|78.73|78.23|78.72|78.22|78.75|78.25|78.72|78.22|8
1736795680000|2025-01-13 19:14:40|73.75|73.25|73.73|73.23|73.76|73.26|73.73|73.23|5
1736861870000|2025-01-14 13:37:50|78.71|78.21|78.65|78.15|78.71|78.21|78.65|78.15|6
1736795690000|2025-01-13 19:14:50|73.72|73.22|73.67|73.17|73.72|73.22|73.66|73.16|15
1736861880000|2025-01-14 13:38:00|78.64|78.14|78.6|78.1|78.65|78.15|78.56|78.06|13
1736861890000|2025-01-14 13:38:10|78.58|78.08|78.55|78.05|78.6|78.1|78.55|78.05|9
1736795700000|2025-01-13 19:15:00|73.66|73.16|73.61|73.11|73.7|73.2|73.61|73.11|14
1736861900000|2025-01-14 13:38:20|78.54|78.04|78.56|78.06|78.6|78.1|78.54|78.04|9
1736795710000|2025-01-13 19:15:10|73.6|73.1|73.53|73.03|73.6|73.1|73.53|73.03|8
1736861910000|2025-01-14 13:38:30|78.58|78.08|78.56|78.06|78.61|78.11|78.56|78.06|10
1736795720000|2025-01-13 19:15:20|73.52|73.02|73.51|73.01|73.52|73.02|73.5|73|4
1736861920000|2025-01-14 13:38:40|78.55|78.05|78.56|78.06|78.58|78.08|78.52|78.02|13
1736795730000|2025-01-13 19:15:30|73.5|73|73.53|73.03|73.53|73.03|73.46|72.96|12
1736861930000|2025-01-14 13:38:50|78.57|78.07|78.59|78.09|78.6|78.1|78.54|78.04|15
1736795740000|2025-01-13 19:15:40|73.52|73.02|73.54|73.04|73.54|73.04|73.5|73|7
1736861940000|2025-01-14 13:39:00|78.58|78.08|78.62|78.12|78.63|78.13|78.57|78.07|11
1736795750000|2025-01-13 19:15:50|73.55|73.05|73.61|73.11|73.64|73.14|73.55|73.05|15
1736861950000|2025-01-14 13:39:10|78.63|78.13|78.6|78.1|78.63|78.13|78.57|78.07|14
1736795760000|2025-01-13 19:16:00|73.62|73.12|73.63|73.13|73.68|73.18|73.62|73.12|9
1736861960000|2025-01-14 13:39:20|78.61|78.11|78.63|78.13|78.67|78.17|78.61|78.11|18
1736795770000|2025-01-13 19:16:10|73.62|73.12|73.6|73.1|73.62|73.12|73.53|73.03|15
1736861970000|2025-01-14 13:39:30|78.64|78.14|78.63|78.13|78.64|78.14|78.62|78.12|12
1736795780000|2025-01-13 19:16:20|73.59|73.09|73.51|73.01|73.59|73.09|73.5|73|12
1736861980000|2025-01-14 13:39:40|78.6|78.1|78.64|78.14|78.64|78.14|78.59|78.09|8
1736795790000|2025-01-13 19:16:30|73.5|73|73.5|73|73.5|73|73.47|72.97|6
1736861990000|2025-01-14 13:39:50|78.65|78.15|78.71|78.21|78.73|78.23|78.65|78.15|18
1736795800000|2025-01-13 19:16:40|73.51|73.01|73.56|73.06|73.6|73.1|73.51|73.01|15
1736862000000|2025-01-14 13:40:00|78.7|78.2|78.77|78.27|78.78|78.28|78.7|78.2|14
1736795810000|2025-01-13 19:16:50|73.55|73.05|73.48|72.98|73.56|73.06|73.48|72.98|7
1736862010000|2025-01-14 13:40:10|78.78|78.28|78.81|78.31|78.81|78.31|78.77|78.27|6
1736795820000|2025-01-13 19:17:00|73.49|72.99|73.5|73|73.52|73.02|73.45|72.95|19
1736862020000|2025-01-14 13:40:20|78.74|78.24|78.75|78.25|78.75|78.25|78.69|78.19|14
1736795830000|2025-01-13 19:17:10|73.49|72.99|73.43|72.93|73.49|72.99|73.43|72.93|6
1736862030000|2025-01-14 13:40:30|78.74|78.24|78.7|78.2|78.75|78.25|78.7|78.2|10
1736795840000|2025-01-13 19:17:20|73.42|72.92|73.42|72.92|73.45|72.95|73.4|72.9|13
1736862040000|2025-01-14 13:40:40|78.71|78.21|78.66|78.16|78.71|78.21|78.66|78.16|8
1736795850000|2025-01-13 19:17:30|73.41|72.91|73.35|72.85|73.41|72.91|73.34|72.84|11
1736862050000|2025-01-14 13:40:50|78.65|78.15|78.61|78.11|78.65|78.15|78.59|78.09|12
1736795860000|2025-01-13 19:17:40|73.34|72.84|73.27|72.77|73.35|72.85|73.27|72.77|14
1736862060000|2025-01-14 13:41:00|78.6|78.1|78.56|78.06|78.61|78.11|78.55|78.05|15
1736795870000|2025-01-13 19:17:50|73.28|72.78|73.27|72.77|73.3|72.8|73.26|72.76|9
1736862070000|2025-01-14 13:41:10|78.55|78.05|78.53|78.03|78.56|78.06|78.52|78.02|12
1736795880000|2025-01-13 19:18:00|73.26|72.76|73.34|72.84|73.34|72.84|73.26|72.76|8
1736862080000|2025-01-14 13:41:20|78.54|78.04|78.57|78.07|78.6|78.1|78.54|78.04|15
1736795890000|2025-01-13 19:18:10|73.33|72.83|73.3|72.8|73.33|72.83|73.26|72.76|13
1736862090000|2025-01-14 13:41:30|78.58|78.08|78.64|78.14|78.65|78.15|78.58|78.08|10
1736795900000|2025-01-13 19:18:20|73.31|72.81|73.27|72.77|73.32|72.82|73.27|72.77|9
1736862100000|2025-01-14 13:41:40|78.65|78.15|78.7|78.2|78.7|78.2|78.64|78.14|7
1736795910000|2025-01-13 19:18:30|73.28|72.78|73.34|72.84|73.34|72.84|73.26|72.76|10
1736862110000|2025-01-14 13:41:50|78.71|78.21|78.8|78.3|78.82|78.32|78.71|78.21|15
1736795920000|2025-01-13 19:18:40|73.35|72.85|73.39|72.89|73.41|72.91|73.34|72.84|7
1736862120000|2025-01-14 13:42:00|78.81|78.31|78.74|78.24|78.81|78.31|78.73|78.23|11
1736795930000|2025-01-13 19:18:50|73.4|72.9|73.39|72.89|73.4|72.9|73.36|72.86|10
1736862130000|2025-01-14 13:42:10|78.75|78.25|78.79|78.29|78.79|78.29|78.72|78.22|14
1736795940000|2025-01-13 19:19:00|73.4|72.9|73.48|72.98|73.49|72.99|73.4|72.9|6
1736862140000|2025-01-14 13:42:20|78.78|78.28|78.8|78.3|78.81|78.31|78.75|78.25|13
1736795950000|2025-01-13 19:19:10|73.47|72.97|73.44|72.94|73.47|72.97|73.42|72.92|13
1736862150000|2025-01-14 13:42:30|78.79|78.29|78.8|78.3|78.81|78.31|78.77|78.27|8
1736795960000|2025-01-13 19:19:20|73.43|72.93|73.4|72.9|73.43|72.93|73.39|72.89|6
1736862160000|2025-01-14 13:42:40|78.79|78.29|78.74|78.24|78.79|78.29|78.72|78.22|18
1736795970000|2025-01-13 19:19:30|73.39|72.89|73.31|72.81|73.39|72.89|73.31|72.81|12
1736862170000|2025-01-14 13:42:50|78.75|78.25|78.74|78.24|78.75|78.25|78.73|78.23|12
1736795980000|2025-01-13 19:19:40|73.3|72.8|73.25|72.75|73.3|72.8|73.25|72.75|4
1736862180000|2025-01-14 13:43:00|78.73|78.23|78.71|78.21|78.73|78.23|78.7|78.2|8
1736795990000|2025-01-13 19:19:50|73.26|72.76|73.24|72.74|73.26|72.76|73.24|72.74|9
1736862190000|2025-01-14 13:43:10|78.72|78.22|78.75|78.25|78.75|78.25|78.71|78.21|6
1736796000000|2025-01-13 19:20:00|73.23|72.73|73.25|72.75|73.26|72.76|73.23|72.73|12
1736862200000|2025-01-14 13:43:20|78.78|78.28|78.82|78.32|78.83|78.33|78.78|78.28|11
1736796010000|2025-01-13 19:20:10|73.23|72.73|73.21|72.71|73.24|72.74|73.21|72.71|12
1736862210000|2025-01-14 13:43:30|78.83|78.33|78.82|78.32|78.85|78.35|78.81|78.31|12
1736796020000|2025-01-13 19:20:20|73.2|72.7|73.16|72.66|73.21|72.71|73.14|72.64|6
1736862220000|2025-01-14 13:43:40|78.83|78.33|78.83|78.33|78.84|78.34|78.82|78.32|9
1736796030000|2025-01-13 19:20:30|73.15|72.65|73.12|72.62|73.15|72.65|73.12|72.62|6
1736862230000|2025-01-14 13:43:50|78.82|78.32|78.75|78.25|78.82|78.32|78.75|78.25|10
1736796040000|2025-01-13 19:20:40|73.11|72.61|73.08|72.58|73.12|72.62|73.08|72.58|9
1736862240000|2025-01-14 13:44:00|78.74|78.24|78.72|78.22|78.75|78.25|78.71|78.21|16
1736796050000|2025-01-13 19:20:50|73.09|72.59|73.13|72.63|73.13|72.63|73.08|72.58|10
1736862250000|2025-01-14 13:44:10|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1736796060000|2025-01-13 19:21:00|73.12|72.62|73.16|72.66|73.19|72.69|73.12|72.62|13
1736862260000|2025-01-14 13:44:20|78.72|78.22|78.72|78.22|78.72|78.22|78.68|78.18|10
1736796070000|2025-01-13 19:21:10|73.14|72.64|73.09|72.59|73.14|72.64|73.06|72.56|11
1736862270000|2025-01-14 13:44:30|78.71|78.21|78.66|78.16|78.71|78.21|78.66|78.16|4
1736796080000|2025-01-13 19:21:20|73.1|72.6|73.09|72.59|73.11|72.61|73.07|72.57|15
1736862280000|2025-01-14 13:44:40|78.65|78.15|78.66|78.16|78.69|78.19|78.65|78.15|11
1736796090000|2025-01-13 19:21:30|73.1|72.6|73.06|72.56|73.12|72.62|73.06|72.56|8
1736862290000|2025-01-14 13:44:50|78.65|78.15|78.64|78.14|78.66|78.16|78.63|78.13|6
1736796100000|2025-01-13 19:21:40|73.04|72.54|73.1|72.6|73.11|72.61|73.04|72.54|14
1736862300000|2025-01-14 13:45:00|78.63|78.13|78.71|78.21|78.71|78.21|78.62|78.12|12
1736796110000|2025-01-13 19:21:50|73.09|72.59|73.06|72.56|73.09|72.59|73.05|72.55|7
1736862310000|2025-01-14 13:45:10|78.72|78.22|78.72|78.22|78.73|78.23|78.7|78.2|12
1736796120000|2025-01-13 19:22:00|73.08|72.58|73.17|72.67|73.17|72.67|73.08|72.58|13
1736862320000|2025-01-14 13:45:20|78.71|78.21|78.79|78.29|78.79|78.29|78.71|78.21|19
1736796130000|2025-01-13 19:22:10|73.16|72.66|73.18|72.68|73.18|72.68|73.14|72.64|14
1736862330000|2025-01-14 13:45:30|78.8|78.3|78.78|78.28|78.81|78.31|78.73|78.23|15
1736796140000|2025-01-13 19:22:20|73.17|72.67|73.22|72.72|73.23|72.73|73.17|72.67|9
1736862340000|2025-01-14 13:45:40|78.77|78.27|78.89|78.39|78.89|78.39|78.77|78.27|12
1736796150000|2025-01-13 19:22:30|73.21|72.71|73.23|72.73|73.25|72.75|73.21|72.71|7
1736862350000|2025-01-14 13:45:50|78.9|78.4|78.91|78.41|78.94|78.44|78.89|78.39|9
1736796160000|2025-01-13 19:22:40|73.24|72.74|73.25|72.75|73.25|72.75|73.22|72.72|8
1736862360000|2025-01-14 13:46:00|78.92|78.42|78.93|78.43|78.97|78.47|78.92|78.42|12
1736796170000|2025-01-13 19:22:50|73.23|72.73|73.2|72.7|73.25|72.75|73.2|72.7|9
1736862370000|2025-01-14 13:46:10|78.92|78.42|78.83|78.33|78.92|78.42|78.83|78.33|12
1736796180000|2025-01-13 19:23:00|73.21|72.71|73.25|72.75|73.26|72.76|73.21|72.71|7
1736862380000|2025-01-14 13:46:20|78.84|78.34|78.88|78.38|78.89|78.39|78.83|78.33|15
1736796190000|2025-01-13 19:23:10|73.22|72.72|73.22|72.72|73.25|72.75|73.22|72.72|6
1736862390000|2025-01-14 13:46:30|78.86|78.36|78.89|78.39|78.89|78.39|78.84|78.34|18
1736796200000|2025-01-13 19:23:20|73.21|72.71|73.16|72.66|73.21|72.71|73.15|72.65|8
1736862400000|2025-01-14 13:46:40|78.9|78.4|78.99|78.49|78.99|78.49|78.89|78.39|9
1736796210000|2025-01-13 19:23:30|73.15|72.65|73.12|72.62|73.16|72.66|73.12|72.62|5
1736862410000|2025-01-14 13:46:50|78.97|78.47|79.03|78.53|79.04|78.54|78.97|78.47|10
1736796220000|2025-01-13 19:23:40|73.11|72.61|73.13|72.63|73.13|72.63|73.09|72.59|10
1736862420000|2025-01-14 13:47:00|79.04|78.54|79.08|78.58|79.09|78.59|79.04|78.54|11
1736796230000|2025-01-13 19:23:50|73.12|72.62|73.1|72.6|73.13|72.63|73.1|72.6|5
1736862430000|2025-01-14 13:47:10|79.04|78.54|79.13|78.63|79.13|78.63|79.04|78.54|12
1736796240000|2025-01-13 19:24:00|73.13|72.63|73.18|72.68|73.18|72.68|73.13|72.63|5
1736862440000|2025-01-14 13:47:20|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|11
1736796250000|2025-01-13 19:24:10|73.17|72.67|73.13|72.63|73.18|72.68|73.13|72.63|9
1736862450000|2025-01-14 13:47:30|79.09|78.59|79.15|78.65|79.16|78.66|79.09|78.59|9
1736796260000|2025-01-13 19:24:20|73.14|72.64|73.21|72.71|73.21|72.71|73.14|72.64|10
1736862460000|2025-01-14 13:47:40|79.16|78.66|79.15|78.65|79.16|78.66|79.13|78.63|10
1736796270000|2025-01-13 19:24:30|73.22|72.72|73.21|72.71|73.22|72.72|73.16|72.66|9
1736862470000|2025-01-14 13:47:50|79.16|78.66|79.21|78.71|79.22|78.72|79.16|78.66|6
1736796280000|2025-01-13 19:24:40|73.22|72.72|73.14|72.64|73.22|72.72|73.14|72.64|9
1736862480000|2025-01-14 13:48:00|79.22|78.72|79.14|78.64|79.22|78.72|79.13|78.63|14
1736796290000|2025-01-13 19:24:50|73.18|72.68|73.19|72.69|73.19|72.69|73.15|72.65|9
1736862490000|2025-01-14 13:48:10|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|5
1736796300000|2025-01-13 19:25:00|73.21|72.71|73.25|72.75|73.25|72.75|73.2|72.7|8
1736862500000|2025-01-14 13:48:20|79.17|78.67|79.16|78.66|79.2|78.7|79.15|78.65|10
1736796310000|2025-01-13 19:25:10|73.26|72.76|73.28|72.78|73.28|72.78|73.24|72.74|13
1736862510000|2025-01-14 13:48:30|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|8
1736796320000|2025-01-13 19:25:20|73.29|72.79|73.32|72.82|73.33|72.83|73.29|72.79|10
1736862520000|2025-01-14 13:48:40|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|6
1736796330000|2025-01-13 19:25:30|73.33|72.83|73.35|72.85|73.36|72.86|73.32|72.82|6
1736862530000|2025-01-14 13:48:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736796340000|2025-01-13 19:25:40|73.34|72.84|73.33|72.83|73.35|72.85|73.33|72.83|4
1736862540000|2025-01-14 13:49:00|79.18|78.68|79.13|78.63|79.18|78.68|79.13|78.63|6
1736796350000|2025-01-13 19:25:50|73.34|72.84|73.34|72.84|73.34|72.84|73.33|72.83|3
1736862550000|2025-01-14 13:49:10|79.12|78.62|79.1|78.6|79.14|78.64|79.1|78.6|6
1736796360000|2025-01-13 19:26:00|73.35|72.85|73.42|72.92|73.42|72.92|73.35|72.85|2
1736862560000|2025-01-14 13:49:20|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|4
1736796370000|2025-01-13 19:26:10|73.4|72.9|73.39|72.89|73.41|72.91|73.36|72.86|9
1736862570000|2025-01-14 13:49:30|79.04|78.54|79.03|78.53|79.05|78.55|79.03|78.53|4
1736796380000|2025-01-13 19:26:20|73.4|72.9|73.41|72.91|73.41|72.91|73.4|72.9|4
1736862580000|2025-01-14 13:49:40|79.04|78.54|79.02|78.52|79.06|78.56|79.02|78.52|7
1736796390000|2025-01-13 19:26:30|73.39|72.89|73.4|72.9|73.4|72.9|73.36|72.86|13
1736862590000|2025-01-14 13:49:50|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1736796400000|2025-01-13 19:26:40|73.39|72.89|73.36|72.86|73.39|72.89|73.35|72.85|5
1736862600000|2025-01-14 13:50:00|79.02|78.52|79.04|78.54|79.04|78.54|79.01|78.51|8
1736796410000|2025-01-13 19:26:50|73.38|72.88|73.36|72.86|73.39|72.89|73.35|72.85|5
1736862610000|2025-01-14 13:50:10|79.03|78.53|78.96|78.46|79.03|78.53|78.96|78.46|9
1736796420000|2025-01-13 19:27:00|73.38|72.88|73.44|72.94|73.44|72.94|73.38|72.88|6
1736862620000|2025-01-14 13:50:20|78.97|78.47|78.9|78.4|79.01|78.51|78.9|78.4|16
1736796430000|2025-01-13 19:27:10|73.43|72.93|73.49|72.99|73.49|72.99|73.42|72.92|8
1736862630000|2025-01-14 13:50:30|78.91|78.41|78.95|78.45|78.97|78.47|78.91|78.41|8
1736796440000|2025-01-13 19:27:20|73.48|72.98|73.45|72.95|73.5|73|73.45|72.95|7
1736862640000|2025-01-14 13:50:40|78.94|78.44|78.96|78.46|78.96|78.46|78.92|78.42|6
1736796450000|2025-01-13 19:27:30|73.46|72.96|73.5|73|73.5|73|73.45|72.95|7
1736796460000|2025-01-13 19:27:40|73.51|73.01|73.55|73.05|73.55|73.05|73.51|73.01|10
1736862650000|2025-01-14 13:50:50|78.95|78.45|78.96|78.46|78.96|78.46|78.94|78.44|7
1736796470000|2025-01-13 19:27:50|73.53|73.03|73.49|72.99|73.53|73.03|73.48|72.98|6
1736862660000|2025-01-14 13:51:00|78.95|78.45|78.94|78.44|78.96|78.46|78.94|78.44|10
1736796480000|2025-01-13 19:28:00|73.46|72.96|73.45|72.95|73.46|72.96|73.45|72.95|4
1736862670000|2025-01-14 13:51:10|78.93|78.43|78.87|78.37|78.93|78.43|78.86|78.36|6
1736796490000|2025-01-13 19:28:10|73.46|72.96|73.5|73|73.5|73|73.46|72.96|3
1736862680000|2025-01-14 13:51:20|78.86|78.36|78.81|78.31|78.86|78.36|78.8|78.3|7
1736796500000|2025-01-13 19:28:20|73.49|72.99|73.42|72.92|73.49|72.99|73.42|72.92|10
1736862690000|2025-01-14 13:51:30|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|4
1736796510000|2025-01-13 19:28:30|73.43|72.93|73.43|72.93|73.43|72.93|73.43|72.93|1
1736862700000|2025-01-14 13:51:40|78.8|78.3|78.84|78.34|78.86|78.36|78.8|78.3|11
1736796520000|2025-01-13 19:28:40|73.44|72.94|73.5|73|73.51|73.01|73.44|72.94|7
1736862710000|2025-01-14 13:51:50|78.83|78.33|78.77|78.27|78.84|78.34|78.77|78.27|8
1736796530000|2025-01-13 19:28:50|73.51|73.01|73.51|73.01|73.51|73.01|73.5|73|3
1736862720000|2025-01-14 13:52:00|78.78|78.28|78.81|78.31|78.81|78.31|78.76|78.26|12
1736796540000|2025-01-13 19:29:00|73.5|73|73.56|73.06|73.56|73.06|73.5|73|10
1736862730000|2025-01-14 13:52:10|78.82|78.32|78.77|78.27|78.82|78.32|78.76|78.26|8
1736796550000|2025-01-13 19:29:10|73.57|73.07|73.56|73.06|73.59|73.09|73.55|73.05|9
1736862740000|2025-01-14 13:52:20|78.75|78.25|78.73|78.23|78.75|78.25|78.72|78.22|7
1736796560000|2025-01-13 19:29:20|73.55|73.05|73.53|73.03|73.55|73.05|73.53|73.03|3
1736862750000|2025-01-14 13:52:30|78.72|78.22|78.75|78.25|78.76|78.26|78.71|78.21|7
1736796570000|2025-01-13 19:29:30|73.54|73.04|73.54|73.04|73.54|73.04|73.52|73.02|5
1736862760000|2025-01-14 13:52:40|78.74|78.24|78.77|78.27|78.77|78.27|78.73|78.23|10
1736796580000|2025-01-13 19:29:40|73.55|73.05|73.53|73.03|73.56|73.06|73.53|73.03|9
1736862770000|2025-01-14 13:52:50|78.76|78.26|78.73|78.23|78.77|78.27|78.72|78.22|7
1736796590000|2025-01-13 19:29:50|73.54|73.04|73.53|73.03|73.56|73.06|73.52|73.02|8
1736862780000|2025-01-14 13:53:00|78.72|78.22|78.75|78.25|78.75|78.25|78.71|78.21|7
1736796600000|2025-01-13 19:30:00|73.55|73.05|73.6|73.1|73.6|73.1|73.51|73.01|14
1736862790000|2025-01-14 13:53:10|78.76|78.26|78.71|78.21|78.76|78.26|78.71|78.21|7
1736796610000|2025-01-13 19:30:10|73.59|73.09|73.68|73.18|73.68|73.18|73.59|73.09|14
1736862800000|2025-01-14 13:53:20|78.72|78.22|78.81|78.31|78.81|78.31|78.72|78.22|8
1736796620000|2025-01-13 19:30:20|73.69|73.19|73.69|73.19|73.72|73.22|73.68|73.18|10
1736862810000|2025-01-14 13:53:30|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1736796630000|2025-01-13 19:30:30|73.7|73.2|73.72|73.22|73.73|73.23|73.7|73.2|9
1736862820000|2025-01-14 13:53:40|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|2
1736796640000|2025-01-13 19:30:40|73.71|73.21|73.68|73.18|73.73|73.23|73.68|73.18|7
1736862830000|2025-01-14 13:53:50|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|4
1736796650000|2025-01-13 19:30:50|73.67|73.17|73.61|73.11|73.67|73.17|73.61|73.11|15
1736862840000|2025-01-14 13:54:00|78.79|78.29|78.8|78.3|78.81|78.31|78.76|78.26|11
1736796660000|2025-01-13 19:31:00|73.6|73.1|73.51|73.01|73.6|73.1|73.49|72.99|19
1736862850000|2025-01-14 13:54:10|78.81|78.31|78.82|78.32|78.82|78.32|78.76|78.26|14
1736796670000|2025-01-13 19:31:10|73.45|72.95|73.36|72.86|73.46|72.96|73.36|72.86|14
1736862860000|2025-01-14 13:54:20|78.81|78.31|78.87|78.37|78.9|78.4|78.81|78.31|15
1736796680000|2025-01-13 19:31:20|73.37|72.87|73.37|72.87|73.41|72.91|73.37|72.87|14
1736862870000|2025-01-14 13:54:30|78.88|78.38|78.86|78.36|78.89|78.39|78.86|78.36|6
1736796690000|2025-01-13 19:31:30|73.39|72.89|73.41|72.91|73.41|72.91|73.37|72.87|7
1736862880000|2025-01-14 13:54:40|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|4
1736796700000|2025-01-13 19:31:40|73.42|72.92|73.4|72.9|73.42|72.92|73.36|72.86|8
1736862890000|2025-01-14 13:54:50|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|3
1736796710000|2025-01-13 19:31:50|73.41|72.91|73.44|72.94|73.45|72.95|73.41|72.91|5
1736862900000|2025-01-14 13:55:00|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|3
1736796720000|2025-01-13 19:32:00|73.45|72.95|73.39|72.89|73.46|72.96|73.34|72.84|15
1736862910000|2025-01-14 13:55:10|78.87|78.37|78.94|78.44|78.94|78.44|78.87|78.37|14
1736796730000|2025-01-13 19:32:10|73.42|72.92|73.39|72.89|73.42|72.92|73.36|72.86|10
1736862920000|2025-01-14 13:55:20|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|13
1736796740000|2025-01-13 19:32:20|73.41|72.91|73.4|72.9|73.42|72.92|73.34|72.84|11
1736862930000|2025-01-14 13:55:30|78.91|78.41|78.95|78.45|78.96|78.46|78.91|78.41|7
1736796750000|2025-01-13 19:32:30|73.41|72.91|73.45|72.95|73.45|72.95|73.4|72.9|14
1736862940000|2025-01-14 13:55:40|78.94|78.44|78.92|78.42|78.96|78.46|78.92|78.42|9
1736796760000|2025-01-13 19:32:40|73.44|72.94|73.53|73.03|73.56|73.06|73.44|72.94|12
1736862950000|2025-01-14 13:55:50|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|8
1736796770000|2025-01-13 19:32:50|73.54|73.04|73.63|73.13|73.63|73.13|73.54|73.04|12
1736862960000|2025-01-14 13:56:00|78.93|78.43|78.88|78.38|78.94|78.44|78.88|78.38|11
1736796780000|2025-01-13 19:33:00|73.65|73.15|73.57|73.07|73.65|73.15|73.56|73.06|13
1736862970000|2025-01-14 13:56:10|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1736796790000|2025-01-13 19:33:10|73.56|73.06|73.63|73.13|73.63|73.13|73.56|73.06|8
1736862980000|2025-01-14 13:56:20|78.87|78.37|78.83|78.33|78.88|78.38|78.83|78.33|8
1736796800000|2025-01-13 19:33:20|73.62|73.12|73.46|72.96|73.62|73.12|73.45|72.95|12
1736862990000|2025-01-14 13:56:30|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|3
1736796810000|2025-01-13 19:33:30|73.5|73|73.49|72.99|73.5|73|73.47|72.97|5
1736863000000|2025-01-14 13:56:40|78.81|78.31|78.76|78.26|78.81|78.31|78.76|78.26|6
1736796820000|2025-01-13 19:33:40|73.48|72.98|73.47|72.97|73.5|73|73.46|72.96|9
1736863010000|2025-01-14 13:56:50|78.75|78.25|78.75|78.25|78.76|78.26|78.74|78.24|6
1736796830000|2025-01-13 19:33:50|73.48|72.98|73.44|72.94|73.48|72.98|73.41|72.91|10
1736863020000|2025-01-14 13:57:00|78.76|78.26|78.72|78.22|78.76|78.26|78.72|78.22|7
1736796840000|2025-01-13 19:34:00|73.45|72.95|73.41|72.91|73.45|72.95|73.41|72.91|9
1736863030000|2025-01-14 13:57:10|78.73|78.23|78.76|78.26|78.76|78.26|78.73|78.23|8
1736796850000|2025-01-13 19:34:10|73.42|72.92|73.45|72.95|73.45|72.95|73.36|72.86|15
1736863040000|2025-01-14 13:57:20|78.75|78.25|78.75|78.25|78.76|78.26|78.75|78.25|3
1736796860000|2025-01-13 19:34:20|73.44|72.94|73.4|72.9|73.44|72.94|73.4|72.9|8
1736863050000|2025-01-14 13:57:30|78.76|78.26|78.83|78.33|78.83|78.33|78.74|78.24|11
1736796870000|2025-01-13 19:34:30|73.39|72.89|73.5|73|73.51|73.01|73.38|72.88|13
1736863060000|2025-01-14 13:57:40|78.84|78.34|78.76|78.26|78.85|78.35|78.76|78.26|12
1736796880000|2025-01-13 19:34:40|73.47|72.97|73.51|73.01|73.51|73.01|73.47|72.97|6
1736863070000|2025-01-14 13:57:50|78.77|78.27|78.73|78.23|78.8|78.3|78.73|78.23|13
1736796890000|2025-01-13 19:34:50|73.52|73.02|73.58|73.08|73.58|73.08|73.51|73.01|8
1736863080000|2025-01-14 13:58:00|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|2
1736863090000|2025-01-14 13:58:10|78.72|78.22|78.8|78.3|78.8|78.3|78.72|78.22|8
1736796900000|2025-01-13 19:35:00|73.59|73.09|73.43|72.93|73.59|73.09|73.43|72.93|16
1736863100000|2025-01-14 13:58:20|78.79|78.29|78.82|78.32|78.82|78.32|78.77|78.27|11
1736796910000|2025-01-13 19:35:10|73.44|72.94|73.42|72.92|73.46|72.96|73.4|72.9|10
1736863110000|2025-01-14 13:58:30|78.81|78.31|78.8|78.3|78.81|78.31|78.78|78.28|9
1736796920000|2025-01-13 19:35:20|73.43|72.93|73.43|72.93|73.43|72.93|73.41|72.91|7
1736863120000|2025-01-14 13:58:40|78.79|78.29|78.8|78.3|78.81|78.31|78.76|78.26|11
1736796930000|2025-01-13 19:35:30|73.45|72.95|73.52|73.02|73.52|73.02|73.45|72.95|10
1736863130000|2025-01-14 13:58:50|78.79|78.29|78.77|78.27|78.8|78.3|78.75|78.25|17
1736796940000|2025-01-13 19:35:40|73.53|73.03|73.52|73.02|73.56|73.06|73.52|73.02|6
1736863140000|2025-01-14 13:59:00|78.79|78.29|78.78|78.28|78.8|78.3|78.78|78.28|8
1736796950000|2025-01-13 19:35:50|73.51|73.01|73.52|73.02|73.52|73.02|73.51|73.01|2
1736863150000|2025-01-14 13:59:10|78.79|78.29|78.78|78.28|78.8|78.3|78.77|78.27|9
1736796970000|2025-01-13 19:36:10|73.64|73.14|73.66|73.16|73.67|73.17|73.64|73.14|5
1736863160000|2025-01-14 13:59:20|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|6
1736796980000|2025-01-13 19:36:20|73.65|73.15|73.64|73.14|73.65|73.15|73.63|73.13|4
1736863170000|2025-01-14 13:59:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1736796990000|2025-01-13 19:36:30|73.67|73.17|73.7|73.2|73.7|73.2|73.65|73.15|10
1736863180000|2025-01-14 13:59:40|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|4
1736797000000|2025-01-13 19:36:40|73.72|73.22|73.65|73.15|73.72|73.22|73.64|73.14|12
1736863190000|2025-01-14 13:59:50|78.76|78.26|78.75|78.25|78.77|78.27|78.75|78.25|6
1736797010000|2025-01-13 19:36:50|73.64|73.14|73.56|73.06|73.64|73.14|73.56|73.06|8
1736863200000|2025-01-14 14:00:00|78.76|78.26|78.76|78.26|78.81|78.31|78.76|78.26|9
1736797020000|2025-01-13 19:37:00|73.55|73.05|73.51|73.01|73.55|73.05|73.5|73|7
1736863210000|2025-01-14 14:00:10|78.75|78.25|78.76|78.26|78.79|78.29|78.74|78.24|11
1736797030000|2025-01-13 19:37:10|73.52|73.02|73.59|73.09|73.61|73.11|73.52|73.02|12
1736863220000|2025-01-14 14:00:20|78.78|78.28|78.78|78.28|78.8|78.3|78.78|78.28|11
1736797040000|2025-01-13 19:37:20|73.6|73.1|73.62|73.12|73.62|73.12|73.58|73.08|6
1736863230000|2025-01-14 14:00:30|78.77|78.27|78.72|78.22|78.77|78.27|78.72|78.22|6
1736797050000|2025-01-13 19:37:30|73.63|73.13|73.67|73.17|73.69|73.19|73.62|73.12|8
1736863240000|2025-01-14 14:00:40|78.71|78.21|78.74|78.24|78.75|78.25|78.71|78.21|4
1736797060000|2025-01-13 19:37:40|73.68|73.18|73.68|73.18|73.7|73.2|73.67|73.17|8
1736863250000|2025-01-14 14:00:50|78.73|78.23|78.67|78.17|78.73|78.23|78.67|78.17|7
1736797070000|2025-01-13 19:37:50|73.69|73.19|73.66|73.16|73.7|73.2|73.65|73.15|11
1736863260000|2025-01-14 14:01:00|78.68|78.18|78.71|78.21|78.74|78.24|78.67|78.17|16
1736797080000|2025-01-13 19:38:00|73.68|73.18|73.72|73.22|73.73|73.23|73.68|73.18|10
1736863270000|2025-01-14 14:01:10|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|9
1736797090000|2025-01-13 19:38:10|73.73|73.23|73.82|73.32|73.82|73.32|73.73|73.23|11
1736863280000|2025-01-14 14:01:20|78.77|78.27|78.81|78.31|78.81|78.31|78.74|78.24|15
1736797100000|2025-01-13 19:38:20|73.83|73.33|73.79|73.29|73.83|73.33|73.79|73.29|12
1736863290000|2025-01-14 14:01:30|78.8|78.3|78.82|78.32|78.82|78.32|78.76|78.26|16
1736797110000|2025-01-13 19:38:30|73.8|73.3|73.83|73.33|73.83|73.33|73.79|73.29|7
1736863300000|2025-01-14 14:01:40|78.83|78.33|78.77|78.27|78.83|78.33|78.77|78.27|9
1736797120000|2025-01-13 19:38:40|73.82|73.32|73.88|73.38|73.89|73.39|73.82|73.32|8
1736863310000|2025-01-14 14:01:50|78.76|78.26|78.76|78.26|78.76|78.26|78.74|78.24|8
1736797130000|2025-01-13 19:38:50|73.87|73.37|73.85|73.35|73.87|73.37|73.83|73.33|5
1736863320000|2025-01-14 14:02:00|78.75|78.25|78.75|78.25|78.76|78.26|78.72|78.22|10
1736863330000|2025-01-14 14:02:10|78.74|78.24|78.71|78.21|78.74|78.24|78.71|78.21|4
1736797140000|2025-01-13 19:39:00|73.86|73.36|73.85|73.35|73.89|73.39|73.85|73.35|11
1736863340000|2025-01-14 14:02:20|78.7|78.2|78.69|78.19|78.7|78.2|78.67|78.17|6
1736797150000|2025-01-13 19:39:10|73.86|73.36|73.89|73.39|73.9|73.4|73.84|73.34|13
1736863350000|2025-01-14 14:02:30|78.68|78.18|78.65|78.15|78.68|78.18|78.64|78.14|8
1736797160000|2025-01-13 19:39:20|73.88|73.38|73.84|73.34|73.88|73.38|73.83|73.33|6
1736863360000|2025-01-14 14:02:40|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|10
1736797170000|2025-01-13 19:39:30|73.85|73.35|73.93|73.43|73.93|73.43|73.85|73.35|7
1736863370000|2025-01-14 14:02:50|78.63|78.13|78.62|78.12|78.63|78.13|78.61|78.11|6
1736797180000|2025-01-13 19:39:40|73.92|73.42|73.93|73.43|73.93|73.43|73.92|73.42|4
1736863380000|2025-01-14 14:03:00|78.61|78.11|78.56|78.06|78.61|78.11|78.55|78.05|8
1736797190000|2025-01-13 19:39:50|73.92|73.42|73.93|73.43|73.93|73.43|73.92|73.42|2
1736863390000|2025-01-14 14:03:10|78.55|78.05|78.57|78.07|78.57|78.07|78.54|78.04|7
1736797200000|2025-01-13 19:40:00|73.94|73.44|73.98|73.48|74.01|73.51|73.94|73.44|5
1736863400000|2025-01-14 14:03:20|78.58|78.08|78.56|78.06|78.62|78.12|78.56|78.06|15
1736797210000|2025-01-13 19:40:10|73.97|73.47|73.98|73.48|73.98|73.48|73.96|73.46|4
1736863410000|2025-01-14 14:03:30|78.55|78.05|78.61|78.11|78.61|78.11|78.55|78.05|9
1736797220000|2025-01-13 19:40:20|73.99|73.49|74.01|73.51|74.01|73.51|73.98|73.48|7
1736863420000|2025-01-14 14:03:40|78.62|78.12|78.57|78.07|78.66|78.16|78.57|78.07|11
1736797230000|2025-01-13 19:40:30|74.03|73.53|74.04|73.54|74.06|73.56|74.02|73.52|7
1736863430000|2025-01-14 14:03:50|78.56|78.06|78.51|78.01|78.56|78.06|78.51|78.01|8
1736797240000|2025-01-13 19:40:40|74.05|73.55|74.08|73.58|74.09|73.59|74.05|73.55|4
1736863440000|2025-01-14 14:04:00|78.52|78.02|78.65|78.15|78.65|78.15|78.52|78.02|14
1736797250000|2025-01-13 19:40:50|74.09|73.59|74.06|73.56|74.09|73.59|74.05|73.55|5
1736863450000|2025-01-14 14:04:10|78.66|78.16|78.67|78.17|78.67|78.17|78.62|78.12|14
1736797260000|2025-01-13 19:41:00|74.04|73.54|74.06|73.56|74.06|73.56|74.04|73.54|3
1736863460000|2025-01-14 14:04:20|78.66|78.16|78.68|78.18|78.68|78.18|78.64|78.14|11
1736797270000|2025-01-13 19:41:10|74.08|73.58|74.12|73.62|74.12|73.62|74.08|73.58|4
1736863470000|2025-01-14 14:04:30|78.69|78.19|78.67|78.17|78.69|78.19|78.66|78.16|5
1736797280000|2025-01-13 19:41:20|74.13|73.63|74.13|73.63|74.2|73.7|74.13|73.63|10
1736863480000|2025-01-14 14:04:40|78.68|78.18|78.69|78.19|78.7|78.2|78.66|78.16|8
1736797290000|2025-01-13 19:41:30|74.14|73.64|74.14|73.64|74.14|73.64|74.14|73.64|1
1736863490000|2025-01-14 14:04:50|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|3
1736797300000|2025-01-13 19:41:40|74.15|73.65|74.16|73.66|74.16|73.66|74.13|73.63|10
1736863500000|2025-01-14 14:05:00|78.67|78.17|78.7|78.2|78.71|78.21|78.66|78.16|7
1736797310000|2025-01-13 19:41:50|74.15|73.65|74.13|73.63|74.16|73.66|74.13|73.63|8
1736863510000|2025-01-14 14:05:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|5
1736797320000|2025-01-13 19:42:00|74.12|73.62|74.13|73.63|74.13|73.63|74.1|73.6|7
1736863520000|2025-01-14 14:05:20|78.7|78.2|78.74|78.24|78.74|78.24|78.7|78.2|12
1736797330000|2025-01-13 19:42:10|74.12|73.62|74.13|73.63|74.15|73.65|74.11|73.61|6
1736863530000|2025-01-14 14:05:30|78.73|78.23|78.73|78.23|78.74|78.24|78.72|78.22|10
1736797340000|2025-01-13 19:42:20|74.11|73.61|74.12|73.62|74.12|73.62|74.11|73.61|4
1736863540000|2025-01-14 14:05:40|78.72|78.22|78.66|78.16|78.72|78.22|78.66|78.16|7
1736797350000|2025-01-13 19:42:30|74.13|73.63|74.15|73.65|74.15|73.65|74.13|73.63|2
1736863550000|2025-01-14 14:05:50|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|5
1736797360000|2025-01-13 19:42:40|74.14|73.64|74.15|73.65|74.15|73.65|74.14|73.64|2
1736863560000|2025-01-14 14:06:00|78.61|78.11|78.56|78.06|78.62|78.12|78.55|78.05|8
1736797370000|2025-01-13 19:42:50|74.16|73.66|74.13|73.63|74.17|73.67|74.13|73.63|9
1736863570000|2025-01-14 14:06:10|78.58|78.08|78.55|78.05|78.59|78.09|78.55|78.05|9
1736797380000|2025-01-13 19:43:00|74.14|73.64|74.13|73.63|74.16|73.66|74.13|73.63|6
1736863580000|2025-01-14 14:06:20|78.54|78.04|78.57|78.07|78.59|78.09|78.54|78.04|12
1736797390000|2025-01-13 19:43:10|74.12|73.62|74.12|73.62|74.12|73.62|74.12|73.62|1
1736863590000|2025-01-14 14:06:30|78.56|78.06|78.58|78.08|78.59|78.09|78.52|78.02|13
1736797400000|2025-01-13 19:43:20|74.13|73.63|74.11|73.61|74.13|73.63|74.11|73.61|3
1736863600000|2025-01-14 14:06:40|78.59|78.09|78.57|78.07|78.59|78.09|78.56|78.06|10
1736797410000|2025-01-13 19:43:30|74.08|73.58|74.02|73.52|74.08|73.58|74.02|73.52|9
1736863610000|2025-01-14 14:06:50|78.56|78.06|78.65|78.15|78.65|78.15|78.55|78.05|10
1736797420000|2025-01-13 19:43:40|74.01|73.51|73.95|73.45|74.01|73.51|73.95|73.45|8
1736863620000|2025-01-14 14:07:00|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|5
1736797430000|2025-01-13 19:43:50|73.96|73.46|74.01|73.51|74.01|73.51|73.96|73.46|6
1736863630000|2025-01-14 14:07:10|78.69|78.19|78.73|78.23|78.73|78.23|78.69|78.19|6
1736797440000|2025-01-13 19:44:00|74|73.5|74.06|73.56|74.06|73.56|74|73.5|6
1736863640000|2025-01-14 14:07:20|78.72|78.22|78.64|78.14|78.73|78.23|78.62|78.12|12
1736797450000|2025-01-13 19:44:10|74.05|73.55|74.06|73.56|74.06|73.56|74.05|73.55|4
1736863650000|2025-01-14 14:07:30|78.63|78.13|78.61|78.11|78.64|78.14|78.61|78.11|14
1736797460000|2025-01-13 19:44:20|74.04|73.54|74.09|73.59|74.09|73.59|74.04|73.54|9
1736863660000|2025-01-14 14:07:40|78.62|78.12|78.66|78.16|78.66|78.16|78.62|78.12|7
1736797470000|2025-01-13 19:44:30|74.1|73.6|74.15|73.65|74.15|73.65|74.1|73.6|5
1736863670000|2025-01-14 14:07:50|78.65|78.15|78.62|78.12|78.65|78.15|78.62|78.12|5
1736797480000|2025-01-13 19:44:40|74.16|73.66|74.14|73.64|74.18|73.68|74.14|73.64|8
1736863680000|2025-01-14 14:08:00|78.61|78.11|78.6|78.1|78.61|78.11|78.57|78.07|7
1736797490000|2025-01-13 19:44:50|74.13|73.63|74.13|73.63|74.14|73.64|74.12|73.62|9
1736863690000|2025-01-14 14:08:10|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|8
1736797500000|2025-01-13 19:45:00|74.12|73.62|74.1|73.6|74.14|73.64|74.09|73.59|10
1736863700000|2025-01-14 14:08:20|78.64|78.14|78.63|78.13|78.64|78.14|78.61|78.11|8
1736797510000|2025-01-13 19:45:10|74.12|73.62|74.14|73.64|74.14|73.64|74.12|73.62|5
1736863710000|2025-01-14 14:08:30|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|5
1736797520000|2025-01-13 19:45:20|74.13|73.63|74.14|73.64|74.14|73.64|74.13|73.63|4
1736863720000|2025-01-14 14:08:40|78.61|78.11|78.64|78.14|78.64|78.14|78.61|78.11|4
1736797530000|2025-01-13 19:45:30|74.13|73.63|74.24|73.74|74.24|73.74|74.13|73.63|15
1736863730000|2025-01-14 14:08:50|78.66|78.16|78.65|78.15|78.69|78.19|78.65|78.15|6
1736797540000|2025-01-13 19:45:40|74.29|73.79|74.33|73.83|74.35|73.85|74.28|73.78|11
1736863740000|2025-01-14 14:09:00|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|7
1736797550000|2025-01-13 19:45:50|74.31|73.81|74.27|73.77|74.32|73.82|74.27|73.77|8
1736863760000|2025-01-14 14:09:20|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|4
1736797560000|2025-01-13 19:46:00|74.26|73.76|74.32|73.82|74.32|73.82|74.24|73.74|9
1736863770000|2025-01-14 14:09:30|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|5
1736797570000|2025-01-13 19:46:10|74.33|73.83|74.35|73.85|74.37|73.87|74.33|73.83|6
1736863780000|2025-01-14 14:09:40|78.63|78.13|78.62|78.12|78.63|78.13|78.62|78.12|2
1736797580000|2025-01-13 19:46:20|74.36|73.86|74.35|73.85|74.38|73.88|74.35|73.85|6
1736863790000|2025-01-14 14:09:50|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736797590000|2025-01-13 19:46:30|74.33|73.83|74.22|73.72|74.33|73.83|74.22|73.72|14
1736863800000|2025-01-14 14:10:00|78.6|78.1|78.54|78.04|78.6|78.1|78.54|78.04|10
1736797600000|2025-01-13 19:46:40|74.21|73.71|74.2|73.7|74.21|73.71|74.16|73.66|8
1736863810000|2025-01-14 14:10:10|78.53|78.03|78.57|78.07|78.58|78.08|78.53|78.03|6
1736797620000|2025-01-13 19:47:00|74.19|73.69|74.23|73.73|74.23|73.73|74.17|73.67|11
1736863820000|2025-01-14 14:10:20|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1736797630000|2025-01-13 19:47:10|74.24|73.74|74.3|73.8|74.3|73.8|74.23|73.73|8
1736863830000|2025-01-14 14:10:30|78.52|78.02|78.5|78|78.52|78.02|78.47|77.97|10
1736797640000|2025-01-13 19:47:20|74.32|73.82|74.35|73.85|74.35|73.85|74.32|73.82|6
1736863840000|2025-01-14 14:10:40|78.49|77.99|78.42|77.92|78.49|77.99|78.42|77.92|7
1736797650000|2025-01-13 19:47:30|74.36|73.86|74.33|73.83|74.36|73.86|74.32|73.82|8
1736863850000|2025-01-14 14:10:50|78.4|77.9|78.42|77.92|78.42|77.92|78.39|77.89|6
1736797660000|2025-01-13 19:47:40|74.32|73.82|74.31|73.81|74.32|73.82|74.26|73.76|14
1736863860000|2025-01-14 14:11:00|78.43|77.93|78.4|77.9|78.43|77.93|78.4|77.9|4
1736797670000|2025-01-13 19:47:50|74.3|73.8|74.28|73.78|74.3|73.8|74.28|73.78|5
1736863870000|2025-01-14 14:11:10|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1736797680000|2025-01-13 19:48:00|74.3|73.8|74.38|73.88|74.38|73.88|74.3|73.8|6
1736863880000|2025-01-14 14:11:20|78.38|77.88|78.37|77.87|78.38|77.88|78.36|77.86|3
1736797690000|2025-01-13 19:48:10|74.36|73.86|74.38|73.88|74.4|73.9|74.36|73.86|10
1736863890000|2025-01-14 14:11:30|78.36|77.86|78.47|77.97|78.47|77.97|78.36|77.86|11
1736797700000|2025-01-13 19:48:20|74.36|73.86|74.34|73.84|74.36|73.86|74.34|73.84|3
1736863900000|2025-01-14 14:11:40|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1736797710000|2025-01-13 19:48:30|74.33|73.83|74.31|73.81|74.33|73.83|74.31|73.81|3
1736863910000|2025-01-14 14:11:50|78.49|77.99|78.51|78.01|78.51|78.01|78.49|77.99|3
1736797720000|2025-01-13 19:48:40|74.3|73.8|74.29|73.79|74.3|73.8|74.26|73.76|8
1736863920000|2025-01-14 14:12:00|78.5|78|78.5|78|78.51|78.01|78.5|78|5
1736797730000|2025-01-13 19:48:50|74.3|73.8|74.21|73.71|74.3|73.8|74.21|73.71|8
1736863940000|2025-01-14 14:12:20|78.49|77.99|78.45|77.95|78.49|77.99|78.45|77.95|5
1736797750000|2025-01-13 19:49:10|74.24|73.74|74.24|73.74|74.24|73.74|74.24|73.74|1
1736863950000|2025-01-14 14:12:30|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1736797760000|2025-01-13 19:49:20|74.21|73.71|74.14|73.64|74.21|73.71|74.14|73.64|6
1736863960000|2025-01-14 14:12:40|78.49|77.99|78.49|77.99|78.5|78|78.48|77.98|4
1736797770000|2025-01-13 19:49:30|74.13|73.63|74.12|73.62|74.14|73.64|74.12|73.62|6
1736863970000|2025-01-14 14:12:50|78.48|77.98|78.49|77.99|78.5|78|78.47|77.97|8
1736797780000|2025-01-13 19:49:40|74.13|73.63|74.07|73.57|74.13|73.63|74.07|73.57|9
1736863980000|2025-01-14 14:13:00|78.48|77.98|78.44|77.94|78.48|77.98|78.44|77.94|2
1736797790000|2025-01-13 19:49:50|74.05|73.55|74.03|73.53|74.08|73.58|74.02|73.52|9
1736863990000|2025-01-14 14:13:10|78.45|77.95|78.49|77.99|78.5|78|78.45|77.95|6
1736797800000|2025-01-13 19:50:00|74.02|73.52|74.02|73.52|74.03|73.53|74.02|73.52|3
1736864000000|2025-01-14 14:13:20|78.47|77.97|78.47|77.97|78.48|77.98|78.46|77.96|5
1736797810000|2025-01-13 19:50:10|74.01|73.51|74.01|73.51|74.02|73.52|73.98|73.48|11
1736864010000|2025-01-14 14:13:30|78.49|77.99|78.54|78.04|78.54|78.04|78.49|77.99|7
1736797820000|2025-01-13 19:50:20|74.02|73.52|73.97|73.47|74.03|73.53|73.96|73.46|13
1736864020000|2025-01-14 14:13:40|78.52|78.02|78.54|78.04|78.54|78.04|78.52|78.02|5
1736797830000|2025-01-13 19:50:30|73.96|73.46|74.02|73.52|74.02|73.52|73.96|73.46|12
1736864040000|2025-01-14 14:14:00|78.53|78.03|78.49|77.99|78.53|78.03|78.49|77.99|5
1736797840000|2025-01-13 19:50:40|74.03|73.53|74.05|73.55|74.06|73.56|74.03|73.53|4
1736864050000|2025-01-14 14:14:10|78.5|78|78.5|78|78.5|78|78.5|78|1
1736797850000|2025-01-13 19:50:50|74.04|73.54|74.01|73.51|74.06|73.56|74.01|73.51|8
1736864060000|2025-01-14 14:14:20|78.51|78.01|78.54|78.04|78.54|78.04|78.51|78.01|3
1736797860000|2025-01-13 19:51:00|73.98|73.48|73.95|73.45|73.98|73.48|73.94|73.44|5
1736864070000|2025-01-14 14:14:30|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1736797870000|2025-01-13 19:51:10|73.94|73.44|73.85|73.35|73.94|73.44|73.84|73.34|11
1736864080000|2025-01-14 14:14:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|4
1736797880000|2025-01-13 19:51:20|73.86|73.36|73.85|73.35|73.88|73.38|73.85|73.35|7
1736864090000|2025-01-14 14:14:50|78.53|78.03|78.59|78.09|78.59|78.09|78.52|78.02|9
1736797890000|2025-01-13 19:51:30|73.84|73.34|73.85|73.35|73.86|73.36|73.81|73.31|9
1736864100000|2025-01-14 14:15:00|78.58|78.08|78.61|78.11|78.61|78.11|78.55|78.05|14
1736797900000|2025-01-13 19:51:40|73.83|73.33|73.81|73.31|73.83|73.33|73.81|73.31|4
1736864110000|2025-01-14 14:15:10|78.6|78.1|78.63|78.13|78.63|78.13|78.59|78.09|6
1736797910000|2025-01-13 19:51:50|73.84|73.34|73.82|73.32|73.84|73.34|73.76|73.26|8
1736864120000|2025-01-14 14:15:20|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1736797920000|2025-01-13 19:52:00|73.83|73.33|73.85|73.35|73.88|73.38|73.83|73.33|13
1736864130000|2025-01-14 14:15:30|78.63|78.13|78.59|78.09|78.63|78.13|78.59|78.09|5
1736797930000|2025-01-13 19:52:10|73.82|73.32|73.76|73.26|73.82|73.32|73.76|73.26|8
1736864140000|2025-01-14 14:15:40|78.6|78.1|78.62|78.12|78.64|78.14|78.6|78.1|12
1736797940000|2025-01-13 19:52:20|73.75|73.25|73.74|73.24|73.78|73.28|73.74|73.24|6
1736864150000|2025-01-14 14:15:50|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1736797950000|2025-01-13 19:52:30|73.75|73.25|73.74|73.24|73.75|73.25|73.74|73.24|2
1736864160000|2025-01-14 14:16:00|78.65|78.15|78.68|78.18|78.69|78.19|78.64|78.14|17
1736797960000|2025-01-13 19:52:40|73.73|73.23|73.73|73.23|73.75|73.25|73.73|73.23|7
1736864170000|2025-01-14 14:16:10|78.65|78.15|78.68|78.18|78.69|78.19|78.65|78.15|4
1736797970000|2025-01-13 19:52:50|73.74|73.24|73.74|73.24|73.75|73.25|73.74|73.24|3
1736864180000|2025-01-14 14:16:20|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|3
1736797980000|2025-01-13 19:53:00|73.73|73.23|73.8|73.3|73.8|73.3|73.73|73.23|10
1736864190000|2025-01-14 14:16:30|78.7|78.2|78.78|78.28|78.78|78.28|78.7|78.2|7
1736797990000|2025-01-13 19:53:10|73.81|73.31|73.78|73.28|73.83|73.33|73.74|73.24|11
1736864200000|2025-01-14 14:16:40|78.79|78.29|78.77|78.27|78.79|78.29|78.76|78.26|8
1736798000000|2025-01-13 19:53:20|73.75|73.25|73.73|73.23|73.75|73.25|73.73|73.23|3
1736864210000|2025-01-14 14:16:50|78.76|78.26|78.77|78.27|78.78|78.28|78.74|78.24|11
1736798010000|2025-01-13 19:53:30|73.72|73.22|73.73|73.23|73.74|73.24|73.72|73.22|6
1736864220000|2025-01-14 14:17:00|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|2
1736798020000|2025-01-13 19:53:40|73.74|73.24|73.74|73.24|73.74|73.24|73.74|73.24|1
1736798030000|2025-01-13 19:53:50|73.73|73.23|73.69|73.19|73.74|73.24|73.69|73.19|8
1736864230000|2025-01-14 14:17:10|78.76|78.26|78.82|78.32|78.82|78.32|78.76|78.26|11
1736798040000|2025-01-13 19:54:00|73.7|73.2|73.73|73.23|73.77|73.27|73.7|73.2|11
1736864240000|2025-01-14 14:17:20|78.81|78.31|78.82|78.32|78.82|78.32|78.8|78.3|4
1736798050000|2025-01-13 19:54:10|73.75|73.25|73.75|73.25|73.75|73.25|73.73|73.23|10
1736864250000|2025-01-14 14:17:30|78.81|78.31|78.82|78.32|78.82|78.32|78.8|78.3|6
1736798060000|2025-01-13 19:54:20|73.74|73.24|73.74|73.24|73.74|73.24|73.74|73.24|1
1736864260000|2025-01-14 14:17:40|78.83|78.33|78.82|78.32|78.83|78.33|78.8|78.3|8
1736798070000|2025-01-13 19:54:30|73.75|73.25|73.74|73.24|73.76|73.26|73.74|73.24|6
1736864270000|2025-01-14 14:17:50|78.81|78.31|78.8|78.3|78.81|78.31|78.79|78.29|7
1736798080000|2025-01-13 19:54:40|73.73|73.23|73.73|73.23|73.73|73.23|73.73|73.23|1
1736864280000|2025-01-14 14:18:00|78.79|78.29|78.75|78.25|78.79|78.29|78.75|78.25|4
1736798090000|2025-01-13 19:54:50|73.74|73.24|73.79|73.29|73.79|73.29|73.74|73.24|4
1736864290000|2025-01-14 14:18:10|78.74|78.24|78.76|78.26|78.76|78.26|78.71|78.21|8
1736798100000|2025-01-13 19:55:00|73.8|73.3|73.9|73.4|73.9|73.4|73.8|73.3|9
1736864300000|2025-01-14 14:18:20|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1736798110000|2025-01-13 19:55:10|73.91|73.41|73.94|73.44|73.94|73.44|73.9|73.4|7
1736864310000|2025-01-14 14:18:30|78.79|78.29|78.83|78.33|78.83|78.33|78.79|78.29|9
1736798120000|2025-01-13 19:55:20|73.95|73.45|74.02|73.52|74.02|73.52|73.95|73.45|9
1736864320000|2025-01-14 14:18:40|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|3
1736798130000|2025-01-13 19:55:30|74.01|73.51|73.95|73.45|74.01|73.51|73.93|73.43|12
1736864330000|2025-01-14 14:18:50|78.83|78.33|78.82|78.32|78.84|78.34|78.82|78.32|3
1736798140000|2025-01-13 19:55:40|73.94|73.44|73.92|73.42|73.94|73.44|73.9|73.4|8
1736864340000|2025-01-14 14:19:00|78.84|78.34|78.89|78.39|78.89|78.39|78.84|78.34|4
1736798150000|2025-01-13 19:55:50|73.91|73.41|73.93|73.43|73.94|73.44|73.89|73.39|10
1736864350000|2025-01-14 14:19:10|78.88|78.38|78.86|78.36|78.88|78.38|78.83|78.33|10
1736798160000|2025-01-13 19:56:00|73.92|73.42|73.93|73.43|73.96|73.46|73.91|73.41|10
1736864360000|2025-01-14 14:19:20|78.87|78.37|78.86|78.36|78.88|78.38|78.85|78.35|7
1736798170000|2025-01-13 19:56:10|73.92|73.42|73.92|73.42|73.94|73.44|73.92|73.42|9
1736864370000|2025-01-14 14:19:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736798180000|2025-01-13 19:56:20|73.93|73.43|73.89|73.39|73.95|73.45|73.89|73.39|9
1736864380000|2025-01-14 14:19:40|78.84|78.34|78.81|78.31|78.84|78.34|78.81|78.31|3
1736798190000|2025-01-13 19:56:30|73.9|73.4|73.9|73.4|73.93|73.43|73.9|73.4|8
1736864390000|2025-01-14 14:19:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736798200000|2025-01-13 19:56:40|73.89|73.39|73.84|73.34|73.9|73.4|73.84|73.34|8
1736864400000|2025-01-14 14:20:00|78.81|78.31|78.8|78.3|78.82|78.32|78.8|78.3|5
1736798220000|2025-01-13 19:57:00|73.85|73.35|73.92|73.42|73.94|73.44|73.85|73.35|10
1736864420000|2025-01-14 14:20:20|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|5
1736798230000|2025-01-13 19:57:10|73.91|73.41|73.95|73.45|73.95|73.45|73.89|73.39|7
1736864430000|2025-01-14 14:20:30|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|3
1736798240000|2025-01-13 19:57:20|73.96|73.46|74.01|73.51|74.03|73.53|73.96|73.46|5
1736864440000|2025-01-14 14:20:40|78.83|78.33|78.88|78.38|78.88|78.38|78.83|78.33|9
1736798250000|2025-01-13 19:57:30|74|73.5|73.98|73.48|74.01|73.51|73.98|73.48|5
1736864450000|2025-01-14 14:20:50|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|3
1736798260000|2025-01-13 19:57:40|73.96|73.46|73.97|73.47|73.97|73.47|73.95|73.45|4
1736864460000|2025-01-14 14:21:00|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|5
1736798270000|2025-01-13 19:57:50|73.99|73.49|73.95|73.45|73.99|73.49|73.94|73.44|6
1736864470000|2025-01-14 14:21:10|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|4
1736798280000|2025-01-13 19:58:00|73.98|73.48|73.98|73.48|74|73.5|73.96|73.46|12
1736864480000|2025-01-14 14:21:20|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736798290000|2025-01-13 19:58:10|73.97|73.47|73.96|73.46|73.97|73.47|73.96|73.46|4
1736864490000|2025-01-14 14:21:30|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736798300000|2025-01-13 19:58:20|73.97|73.47|73.93|73.43|73.98|73.48|73.93|73.43|7
1736864500000|2025-01-14 14:21:40|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|5
1736798310000|2025-01-13 19:58:30|73.92|73.42|73.86|73.36|73.92|73.42|73.86|73.36|4
1736864510000|2025-01-14 14:21:50|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736798320000|2025-01-13 19:58:40|73.87|73.37|73.98|73.48|73.98|73.48|73.87|73.37|10
1736864520000|2025-01-14 14:22:00|78.93|78.43|78.94|78.44|78.94|78.44|78.91|78.41|10
1736798330000|2025-01-13 19:58:50|74|73.5|74.01|73.51|74.02|73.52|74|73.5|4
1736864530000|2025-01-14 14:22:10|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736798340000|2025-01-13 19:59:00|74|73.5|73.98|73.48|74.03|73.53|73.98|73.48|7
1736864540000|2025-01-14 14:22:20|78.94|78.44|78.9|78.4|78.94|78.44|78.9|78.4|7
1736798350000|2025-01-13 19:59:10|73.97|73.47|73.9|73.4|73.97|73.47|73.9|73.4|10
1736864570000|2025-01-14 14:22:50|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1736798360000|2025-01-13 19:59:20|73.91|73.41|73.91|73.41|73.91|73.41|73.9|73.4|5
1736864580000|2025-01-14 14:23:00|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736798370000|2025-01-13 19:59:30|73.92|73.42|73.93|73.43|73.95|73.45|73.92|73.42|6
1736864590000|2025-01-14 14:23:10|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|3
1736798380000|2025-01-13 19:59:40|73.94|73.44|73.94|73.44|73.94|73.44|73.93|73.43|3
1736864610000|2025-01-14 14:23:30|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1736798390000|2025-01-13 19:59:50|73.95|73.45|73.94|73.44|73.95|73.45|73.93|73.43|6
1736864620000|2025-01-14 14:23:40|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|3
1736798400000|2025-01-13 20:00:00|73.95|73.45|73.92|73.42|73.95|73.45|73.92|73.42|14
1736864630000|2025-01-14 14:23:50|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1736798410000|2025-01-13 20:00:10|73.93|73.43|73.94|73.44|74.02|73.52|73.93|73.43|12
1736864640000|2025-01-14 14:24:00|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|4
1736798420000|2025-01-13 20:00:20|73.93|73.43|73.84|73.34|73.93|73.43|73.83|73.33|14
1736864650000|2025-01-14 14:24:10|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|3
1736798430000|2025-01-13 20:00:30|73.83|73.33|73.88|73.38|73.88|73.38|73.81|73.31|9
1736864660000|2025-01-14 14:24:20|78.88|78.38|78.88|78.38|78.88|78.38|78.87|78.37|3
1736798440000|2025-01-13 20:00:40|73.87|73.37|73.82|73.32|73.88|73.38|73.82|73.32|7
1736864670000|2025-01-14 14:24:30|78.87|78.37|78.85|78.35|78.88|78.38|78.82|78.32|6
1736798450000|2025-01-13 20:00:50|73.83|73.33|73.84|73.34|73.85|73.35|73.82|73.32|9
1736864680000|2025-01-14 14:24:40|78.84|78.34|78.85|78.35|78.86|78.36|78.84|78.34|4
1736798460000|2025-01-13 20:01:00|73.83|73.33|73.74|73.24|73.83|73.33|73.74|73.24|14
1736864690000|2025-01-14 14:24:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1736798470000|2025-01-13 20:01:10|73.73|73.23|73.7|73.2|73.73|73.23|73.68|73.18|8
1736864700000|2025-01-14 14:25:00|78.89|78.39|78.93|78.43|78.93|78.43|78.89|78.39|5
1736798480000|2025-01-13 20:01:20|73.71|73.21|73.8|73.3|73.8|73.3|73.71|73.21|8
1736864710000|2025-01-14 14:25:10|78.92|78.42|78.9|78.4|78.93|78.43|78.9|78.4|9
1736798490000|2025-01-13 20:01:30|73.79|73.29|73.72|73.22|73.8|73.3|73.72|73.22|15
1736864720000|2025-01-14 14:25:20|78.89|78.39|78.9|78.4|78.9|78.4|78.86|78.36|8
1736798500000|2025-01-13 20:01:40|73.73|73.23|73.77|73.27|73.77|73.27|73.73|73.23|4
1736864730000|2025-01-14 14:25:30|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|4
1736798510000|2025-01-13 20:01:50|73.78|73.28|73.74|73.24|73.79|73.29|73.74|73.24|10
1736864740000|2025-01-14 14:25:40|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|6
1736798520000|2025-01-13 20:02:00|73.76|73.26|73.75|73.25|73.81|73.31|73.75|73.25|13
1736864750000|2025-01-14 14:25:50|78.88|78.38|78.88|78.38|78.89|78.39|78.86|78.36|5
1736798530000|2025-01-13 20:02:10|73.74|73.24|73.71|73.21|73.74|73.24|73.71|73.21|3
1736864760000|2025-01-14 14:26:00|78.87|78.37|78.97|78.47|78.97|78.47|78.87|78.37|6
1736798540000|2025-01-13 20:02:20|73.72|73.22|73.71|73.21|73.72|73.22|73.71|73.21|2
1736864770000|2025-01-14 14:26:10|78.98|78.48|78.98|78.48|78.98|78.48|78.96|78.46|5
1736798550000|2025-01-13 20:02:30|73.8|73.3|73.89|73.39|73.91|73.41|73.8|73.3|13
1736864780000|2025-01-14 14:26:20|78.99|78.49|79.02|78.52|79.02|78.52|78.99|78.49|7
1736798560000|2025-01-13 20:02:40|73.88|73.38|73.91|73.41|73.91|73.41|73.85|73.35|20
1736864790000|2025-01-14 14:26:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736798570000|2025-01-13 20:02:50|73.9|73.4|73.95|73.45|73.95|73.45|73.9|73.4|5
1736864800000|2025-01-14 14:26:40|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|6
1736798580000|2025-01-13 20:03:00|73.96|73.46|73.98|73.48|73.99|73.49|73.96|73.46|3
1736864810000|2025-01-14 14:26:50|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|6
1736798590000|2025-01-13 20:03:10|73.97|73.47|73.84|73.34|73.97|73.47|73.84|73.34|10
1736864820000|2025-01-14 14:27:00|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1736798600000|2025-01-13 20:03:20|73.83|73.33|73.85|73.35|73.85|73.35|73.81|73.31|7
1736864830000|2025-01-14 14:27:10|79.08|78.58|79.07|78.57|79.08|78.58|79.04|78.54|10
1736798610000|2025-01-13 20:03:30|73.84|73.34|73.79|73.29|73.84|73.34|73.79|73.29|7
1736864840000|2025-01-14 14:27:20|79.08|78.58|79.07|78.57|79.08|78.58|79.05|78.55|4
1736798620000|2025-01-13 20:03:40|73.8|73.3|73.78|73.28|73.83|73.33|73.78|73.28|9
1736864850000|2025-01-14 14:27:30|79.06|78.56|79.05|78.55|79.06|78.56|79.04|78.54|3
1736798630000|2025-01-13 20:03:50|73.75|73.25|73.74|73.24|73.75|73.25|73.74|73.24|4
1736864860000|2025-01-14 14:27:40|79.03|78.53|79.07|78.57|79.07|78.57|79.03|78.53|4
1736798640000|2025-01-13 20:04:00|73.73|73.23|73.8|73.3|73.8|73.3|73.67|73.17|17
1736864870000|2025-01-14 14:27:50|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736798650000|2025-01-13 20:04:10|73.79|73.29|73.74|73.24|73.79|73.29|73.73|73.23|8
1736864880000|2025-01-14 14:28:00|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736798660000|2025-01-13 20:04:20|73.75|73.25|73.77|73.27|73.82|73.32|73.75|73.25|11
1736864890000|2025-01-14 14:28:10|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1736798670000|2025-01-13 20:04:30|73.76|73.26|73.67|73.17|73.76|73.26|73.65|73.15|14
1736864900000|2025-01-14 14:28:20|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|3
1736798680000|2025-01-13 20:04:40|73.66|73.16|73.62|73.12|73.66|73.16|73.62|73.12|5
1736864910000|2025-01-14 14:28:30|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736798690000|2025-01-13 20:04:50|73.6|73.1|73.65|73.15|73.65|73.15|73.6|73.1|8
1736864920000|2025-01-14 14:28:40|79.17|78.67|79.18|78.68|79.19|78.69|79.17|78.67|6
1736864930000|2025-01-14 14:28:50|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736798700000|2025-01-13 20:05:00|73.64|73.14|73.71|73.21|73.73|73.23|73.61|73.11|12
1736864940000|2025-01-14 14:29:00|79.17|78.67|79.2|78.7|79.21|78.71|79.15|78.65|9
1736798710000|2025-01-13 20:05:10|73.72|73.22|73.71|73.21|73.72|73.22|73.66|73.16|10
1736864970000|2025-01-14 14:29:30|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736798720000|2025-01-13 20:05:20|73.72|73.22|73.73|73.23|73.75|73.25|73.72|73.22|8
1736864980000|2025-01-14 14:29:40|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736798730000|2025-01-13 20:05:30|73.74|73.24|73.74|73.24|73.82|73.32|73.73|73.23|14
1736864990000|2025-01-14 14:29:50|79.18|78.68|79.17|78.67|79.19|78.69|79.15|78.65|9
1736798740000|2025-01-13 20:05:40|73.73|73.23|73.75|73.25|73.75|73.25|73.73|73.23|9
1736865000000|2025-01-14 14:30:00|79.19|78.69|79.18|78.68|79.19|78.69|79.15|78.65|15
1736798750000|2025-01-13 20:05:50|73.79|73.29|73.75|73.25|73.81|73.31|73.75|73.25|7
1736865010000|2025-01-14 14:30:10|79.17|78.67|79.18|78.68|79.19|78.69|79.12|78.62|20
1736798760000|2025-01-13 20:06:00|73.74|73.24|73.73|73.23|73.74|73.24|73.72|73.22|8
1736865020000|2025-01-14 14:30:20|79.19|78.69|79.2|78.7|79.22|78.72|79.18|78.68|8
1736798770000|2025-01-13 20:06:10|73.74|73.24|73.73|73.23|73.74|73.24|73.65|73.15|16
1736865030000|2025-01-14 14:30:30|79.18|78.68|79.19|78.69|79.23|78.73|79.18|78.68|13
1736798780000|2025-01-13 20:06:20|73.72|73.22|73.63|73.13|73.72|73.22|73.63|73.13|8
1736865040000|2025-01-14 14:30:40|79.23|78.73|79.28|78.78|79.29|78.79|79.23|78.73|7
1736798790000|2025-01-13 20:06:30|73.62|73.12|73.61|73.11|73.63|73.13|73.61|73.11|4
1736865050000|2025-01-14 14:30:50|79.29|78.79|79.29|78.79|79.3|78.8|79.28|78.78|5
1736798810000|2025-01-13 20:06:50|73.6|73.1|73.59|73.09|73.6|73.1|73.58|73.08|4
1736865060000|2025-01-14 14:31:00|79.31|78.81|79.3|78.8|79.34|78.84|79.3|78.8|6
1736798820000|2025-01-13 20:07:00|73.6|73.1|73.54|73.04|73.6|73.1|73.54|73.04|8
1736865070000|2025-01-14 14:31:10|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|10
1736798830000|2025-01-13 20:07:10|73.53|73.03|73.54|73.04|73.55|73.05|73.51|73.01|7
1736865080000|2025-01-14 14:31:20|79.34|78.84|79.34|78.84|79.34|78.84|79.29|78.79|10
1736798840000|2025-01-13 20:07:20|73.56|73.06|73.53|73.03|73.59|73.09|73.53|73.03|8
1736865090000|2025-01-14 14:31:30|79.33|78.83|79.31|78.81|79.34|78.84|79.3|78.8|11
1736798850000|2025-01-13 20:07:30|73.52|73.02|73.51|73.01|73.52|73.02|73.51|73.01|2
1736865100000|2025-01-14 14:31:40|79.33|78.83|79.32|78.82|79.33|78.83|79.29|78.79|8
1736798860000|2025-01-13 20:07:40|73.52|73.02|73.55|73.05|73.55|73.05|73.51|73.01|7
1736865110000|2025-01-14 14:31:50|79.33|78.83|79.39|78.89|79.4|78.9|79.33|78.83|7
1736798870000|2025-01-13 20:07:50|73.56|73.06|73.56|73.06|73.57|73.07|73.56|73.06|3
1736865120000|2025-01-14 14:32:00|79.36|78.86|79.29|78.79|79.36|78.86|79.29|78.79|16
1736798880000|2025-01-13 20:08:00|73.55|73.05|73.64|73.14|73.64|73.14|73.53|73.03|13
1736865130000|2025-01-14 14:32:10|79.3|78.8|79.22|78.72|79.3|78.8|79.22|78.72|11
1736798890000|2025-01-13 20:08:10|73.63|73.13|73.65|73.15|73.65|73.15|73.62|73.12|5
1736865140000|2025-01-14 14:32:20|79.21|78.71|79.1|78.6|79.21|78.71|79.1|78.6|13
1736798900000|2025-01-13 20:08:20|73.7|73.2|73.74|73.24|73.74|73.24|73.7|73.2|5
1736865150000|2025-01-14 14:32:30|79.11|78.61|79.12|78.62|79.19|78.69|79.11|78.61|15
1736798910000|2025-01-13 20:08:30|73.75|73.25|73.8|73.3|73.81|73.31|73.75|73.25|7
1736865160000|2025-01-14 14:32:40|79.14|78.64|79.14|78.64|79.19|78.69|79.14|78.64|12
1736798920000|2025-01-13 20:08:40|73.77|73.27|73.79|73.29|73.8|73.3|73.75|73.25|9
1736865170000|2025-01-14 14:32:50|79.15|78.65|79.11|78.61|79.17|78.67|79.11|78.61|12
1736798930000|2025-01-13 20:08:50|73.77|73.27|73.75|73.25|73.77|73.27|73.75|73.25|5
1736865180000|2025-01-14 14:33:00|79.1|78.6|79.15|78.65|79.17|78.67|79.09|78.59|12
1736798940000|2025-01-13 20:09:00|73.73|73.23|73.73|73.23|73.74|73.24|73.73|73.23|3
1736865190000|2025-01-14 14:33:10|79.13|78.63|79.09|78.59|79.13|78.63|79.08|78.58|16
1736798950000|2025-01-13 20:09:10|73.72|73.22|73.68|73.18|73.72|73.22|73.68|73.18|4
1736865200000|2025-01-14 14:33:20|79.08|78.58|79.08|78.58|79.1|78.6|79.08|78.58|11
1736798960000|2025-01-13 20:09:20|73.69|73.19|73.67|73.17|73.69|73.19|73.67|73.17|7
1736865210000|2025-01-14 14:33:30|79.09|78.59|79.1|78.6|79.1|78.6|79.04|78.54|15
1736798970000|2025-01-13 20:09:30|73.66|73.16|73.61|73.11|73.66|73.16|73.61|73.11|5
1736865220000|2025-01-14 14:33:40|79.09|78.59|79.11|78.61|79.12|78.62|79.09|78.59|11
1736798980000|2025-01-13 20:09:40|73.62|73.12|73.64|73.14|73.65|73.15|73.62|73.12|4
1736865230000|2025-01-14 14:33:50|79.1|78.6|79.23|78.73|79.23|78.73|79.1|78.6|13
1736798990000|2025-01-13 20:09:50|73.65|73.15|73.63|73.13|73.65|73.15|73.63|73.13|5
1736865240000|2025-01-14 14:34:00|79.24|78.74|79.36|78.86|79.36|78.86|79.24|78.74|13
1736865250000|2025-01-14 14:34:10|79.37|78.87|79.38|78.88|79.4|78.9|79.37|78.87|6
1736799000000|2025-01-13 20:10:00|73.64|73.14|73.61|73.11|73.65|73.15|73.6|73.1|10
1736865260000|2025-01-14 14:34:20|79.37|78.87|79.41|78.91|79.42|78.92|79.37|78.87|6
1736799010000|2025-01-13 20:10:10|73.62|73.12|73.57|73.07|73.62|73.12|73.56|73.06|7
1736865270000|2025-01-14 14:34:30|79.42|78.92|79.45|78.95|79.48|78.98|79.42|78.92|15
1736799020000|2025-01-13 20:10:20|73.58|73.08|73.56|73.06|73.58|73.08|73.55|73.05|5
1736865280000|2025-01-14 14:34:40|79.46|78.96|79.42|78.92|79.46|78.96|79.42|78.92|11
1736799030000|2025-01-13 20:10:30|73.57|73.07|73.64|73.14|73.64|73.14|73.57|73.07|7
1736865290000|2025-01-14 14:34:50|79.43|78.93|79.45|78.95|79.45|78.95|79.42|78.92|5
1736799040000|2025-01-13 20:10:40|73.65|73.15|73.68|73.18|73.68|73.18|73.63|73.13|7
1736799050000|2025-01-13 20:10:50|73.67|73.17|73.68|73.18|73.69|73.19|73.65|73.15|9
1736865300000|2025-01-14 14:35:00|79.46|78.96|79.53|79.03|79.53|79.03|79.46|78.96|13
1736799060000|2025-01-13 20:11:00|73.66|73.16|73.65|73.15|73.66|73.16|73.64|73.14|6
1736865310000|2025-01-14 14:35:10|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|6
1736799070000|2025-01-13 20:11:10|73.66|73.16|73.65|73.15|73.69|73.19|73.65|73.15|6
1736865320000|2025-01-14 14:35:20|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|4
1736799080000|2025-01-13 20:11:20|73.64|73.14|73.63|73.13|73.64|73.14|73.63|73.13|2
1736865330000|2025-01-14 14:35:30|79.5|79|79.46|78.96|79.51|79.01|79.44|78.94|12
1736799090000|2025-01-13 20:11:30|73.62|73.12|73.62|73.12|73.62|73.12|73.61|73.11|3
1736865340000|2025-01-14 14:35:40|79.45|78.95|79.41|78.91|79.45|78.95|79.4|78.9|10
1736799100000|2025-01-13 20:11:40|73.61|73.11|73.56|73.06|73.61|73.11|73.55|73.05|9
1736865350000|2025-01-14 14:35:50|79.42|78.92|79.48|78.98|79.49|78.99|79.42|78.92|10
1736799110000|2025-01-13 20:11:50|73.55|73.05|73.56|73.06|73.6|73.1|73.55|73.05|7
1736865360000|2025-01-14 14:36:00|79.47|78.97|79.42|78.92|79.47|78.97|79.42|78.92|11
1736799120000|2025-01-13 20:12:00|73.57|73.07|73.62|73.12|73.62|73.12|73.56|73.06|9
1736865370000|2025-01-14 14:36:10|79.41|78.91|79.46|78.96|79.47|78.97|79.41|78.91|13
1736799130000|2025-01-13 20:12:10|73.61|73.11|73.57|73.07|73.61|73.11|73.57|73.07|3
1736865380000|2025-01-14 14:36:20|79.45|78.95|79.43|78.93|79.46|78.96|79.41|78.91|7
1736799140000|2025-01-13 20:12:20|73.58|73.08|73.6|73.1|73.6|73.1|73.58|73.08|2
1736865390000|2025-01-14 14:36:30|79.42|78.92|79.32|78.82|79.42|78.92|79.3|78.8|10
1736799150000|2025-01-13 20:12:30|73.56|73.06|73.46|72.96|73.56|73.06|73.46|72.96|9
1736865400000|2025-01-14 14:36:40|79.33|78.83|79.39|78.89|79.39|78.89|79.31|78.81|15
1736799160000|2025-01-13 20:12:40|73.45|72.95|73.45|72.95|73.45|72.95|73.45|72.95|1
1736865410000|2025-01-14 14:36:50|79.42|78.92|79.45|78.95|79.46|78.96|79.41|78.91|16
1736799180000|2025-01-13 20:13:00|73.46|72.96|73.51|73.01|73.51|73.01|73.45|72.95|14
1736865420000|2025-01-14 14:37:00|79.46|78.96|79.55|79.05|79.55|79.05|79.45|78.95|13
1736799190000|2025-01-13 20:13:10|73.5|73|73.54|73.04|73.54|73.04|73.45|72.95|10
1736865430000|2025-01-14 14:37:10|79.56|79.06|79.58|79.08|79.59|79.09|79.53|79.03|17
1736799200000|2025-01-13 20:13:20|73.53|73.03|73.58|73.08|73.59|73.09|73.53|73.03|16
1736865440000|2025-01-14 14:37:20|79.59|79.09|79.64|79.14|79.64|79.14|79.59|79.09|8
1736799210000|2025-01-13 20:13:30|73.59|73.09|73.6|73.1|73.6|73.1|73.59|73.09|6
1736865450000|2025-01-14 14:37:30|79.65|79.15|79.67|79.17|79.7|79.2|79.65|79.15|12
1736799220000|2025-01-13 20:13:40|73.62|73.12|73.72|73.22|73.72|73.22|73.62|73.12|16
1736865460000|2025-01-14 14:37:40|79.68|79.18|79.69|79.19|79.7|79.2|79.65|79.15|10
1736799230000|2025-01-13 20:13:50|73.71|73.21|73.7|73.2|73.71|73.21|73.69|73.19|6
1736865470000|2025-01-14 14:37:50|79.67|79.17|79.69|79.19|79.69|79.19|79.65|79.15|10
1736799240000|2025-01-13 20:14:00|73.69|73.19|73.74|73.24|73.74|73.24|73.68|73.18|8
1736865480000|2025-01-14 14:38:00|79.7|79.2|79.63|79.13|79.7|79.2|79.62|79.12|15
1736799250000|2025-01-13 20:14:10|73.73|73.23|73.71|73.21|73.73|73.23|73.71|73.21|5
1736865490000|2025-01-14 14:38:10|79.64|79.14|79.64|79.14|79.65|79.15|79.63|79.13|6
1736799260000|2025-01-13 20:14:20|73.7|73.2|73.63|73.13|73.7|73.2|73.63|73.13|9
1736865500000|2025-01-14 14:38:20|79.63|79.13|79.61|79.11|79.63|79.13|79.6|79.1|5
1736799270000|2025-01-13 20:14:30|73.62|73.12|73.62|73.12|73.63|73.13|73.62|73.12|3
1736865510000|2025-01-14 14:38:30|79.6|79.1|79.55|79.05|79.6|79.1|79.55|79.05|11
1736799280000|2025-01-13 20:14:40|73.63|73.13|73.63|73.13|73.66|73.16|73.63|73.13|9
1736865520000|2025-01-14 14:38:40|79.56|79.06|79.61|79.11|79.61|79.11|79.56|79.06|12
1736799290000|2025-01-13 20:14:50|73.62|73.12|73.65|73.15|73.66|73.16|73.62|73.12|5
1736865530000|2025-01-14 14:38:50|79.63|79.13|79.71|79.21|79.71|79.21|79.63|79.13|11
1736799300000|2025-01-13 20:15:00|73.64|73.14|73.62|73.12|73.64|73.14|73.62|73.12|3
1736865540000|2025-01-14 14:39:00|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|10
1736799310000|2025-01-13 20:15:10|73.63|73.13|73.66|73.16|73.7|73.2|73.62|73.12|11
1736865550000|2025-01-14 14:39:10|79.68|79.18|79.61|79.11|79.68|79.18|79.61|79.11|9
1736799320000|2025-01-13 20:15:20|73.67|73.17|73.74|73.24|73.74|73.24|73.67|73.17|5
1736865560000|2025-01-14 14:39:20|79.6|79.1|79.49|78.99|79.6|79.1|79.47|78.97|19
1736799330000|2025-01-13 20:15:30|73.73|73.23|73.75|73.25|73.75|73.25|73.73|73.23|3
1736865570000|2025-01-14 14:39:30|79.5|79|79.53|79.03|79.54|79.04|79.5|79|8
1736799340000|2025-01-13 20:15:40|73.74|73.24|73.74|73.24|73.75|73.25|73.74|73.24|3
1736865580000|2025-01-14 14:39:40|79.55|79.05|79.59|79.09|79.6|79.1|79.55|79.05|6
1736799350000|2025-01-13 20:15:50|73.75|73.25|73.79|73.29|73.8|73.3|73.75|73.25|6
1736865600000|2025-01-14 14:40:00|79.6|79.1|79.65|79.15|79.67|79.17|79.6|79.1|14
1736799360000|2025-01-13 20:16:00|73.76|73.26|73.8|73.3|73.81|73.31|73.75|73.25|8
1736865610000|2025-01-14 14:40:10|79.64|79.14|79.61|79.11|79.64|79.14|79.6|79.1|6
1736799370000|2025-01-13 20:16:10|73.79|73.29|73.74|73.24|73.79|73.29|73.72|73.22|10
1736865620000|2025-01-14 14:40:20|79.64|79.14|79.6|79.1|79.64|79.14|79.58|79.08|9
1736799380000|2025-01-13 20:16:20|73.73|73.23|73.69|73.19|73.73|73.23|73.65|73.15|14
1736865630000|2025-01-14 14:40:30|79.61|79.11|79.63|79.13|79.63|79.13|79.6|79.1|5
1736799390000|2025-01-13 20:16:30|73.71|73.21|73.73|73.23|73.74|73.24|73.71|73.21|6
1736865640000|2025-01-14 14:40:40|79.64|79.14|79.65|79.15|79.66|79.16|79.64|79.14|4
1736799400000|2025-01-13 20:16:40|73.74|73.24|73.72|73.22|73.74|73.24|73.72|73.22|7
1736865650000|2025-01-14 14:40:50|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|2
1736799410000|2025-01-13 20:16:50|73.73|73.23|73.72|73.22|73.74|73.24|73.72|73.22|3
1736865660000|2025-01-14 14:41:00|79.64|79.14|79.55|79.05|79.65|79.15|79.54|79.04|13
1736799420000|2025-01-13 20:17:00|73.73|73.23|73.79|73.29|73.79|73.29|73.73|73.23|6
1736865670000|2025-01-14 14:41:10|79.56|79.06|79.61|79.11|79.61|79.11|79.55|79.05|6
1736799430000|2025-01-13 20:17:10|73.8|73.3|73.9|73.4|73.9|73.4|73.8|73.3|6
1736865680000|2025-01-14 14:41:20|79.62|79.12|79.63|79.13|79.65|79.15|79.62|79.12|9
1736799440000|2025-01-13 20:17:20|73.91|73.41|73.85|73.35|73.91|73.41|73.85|73.35|12
1736865690000|2025-01-14 14:41:30|79.62|79.12|79.59|79.09|79.62|79.12|79.57|79.07|6
1736799450000|2025-01-13 20:17:30|73.86|73.36|73.89|73.39|73.9|73.4|73.84|73.34|11
1736865700000|2025-01-14 14:41:40|79.58|79.08|79.61|79.11|79.62|79.12|79.58|79.08|6
1736799460000|2025-01-13 20:17:40|73.9|73.4|73.94|73.44|73.94|73.44|73.9|73.4|9
1736865710000|2025-01-14 14:41:50|79.59|79.09|79.55|79.05|79.59|79.09|79.54|79.04|6
1736799470000|2025-01-13 20:17:50|73.93|73.43|73.94|73.44|73.94|73.44|73.92|73.42|12
1736865720000|2025-01-14 14:42:00|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|3
1736799480000|2025-01-13 20:18:00|73.92|73.42|73.91|73.41|73.92|73.42|73.91|73.41|4
1736865730000|2025-01-14 14:42:10|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736799490000|2025-01-13 20:18:10|73.93|73.43|73.92|73.42|73.94|73.44|73.92|73.42|6
1736865740000|2025-01-14 14:42:20|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1736799500000|2025-01-13 20:18:20|73.9|73.4|73.92|73.42|73.93|73.43|73.9|73.4|5
1736865750000|2025-01-14 14:42:30|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|5
1736799510000|2025-01-13 20:18:30|73.91|73.41|73.85|73.35|73.91|73.41|73.85|73.35|10
1736865760000|2025-01-14 14:42:40|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736799520000|2025-01-13 20:18:40|73.84|73.34|73.89|73.39|73.89|73.39|73.84|73.34|6
1736865770000|2025-01-14 14:42:50|79.53|79.03|79.53|79.03|79.55|79.05|79.51|79.01|9
1736799530000|2025-01-13 20:18:50|73.91|73.41|73.93|73.43|73.93|73.43|73.9|73.4|5
1736865780000|2025-01-14 14:43:00|79.52|79.02|79.55|79.05|79.55|79.05|79.5|79|11
1736799540000|2025-01-13 20:19:00|73.94|73.44|73.95|73.45|73.96|73.46|73.94|73.44|4
1736865790000|2025-01-14 14:43:10|79.54|79.04|79.47|78.97|79.54|79.04|79.47|78.97|4
1736799550000|2025-01-13 20:19:10|73.96|73.46|74.01|73.51|74.01|73.51|73.96|73.46|4
1736865800000|2025-01-14 14:43:20|79.46|78.96|79.36|78.86|79.46|78.96|79.36|78.86|7
1736799560000|2025-01-13 20:19:20|74.02|73.52|74.02|73.52|74.02|73.52|74.02|73.52|1
1736865810000|2025-01-14 14:43:30|79.37|78.87|79.36|78.86|79.41|78.91|79.36|78.86|5
1736799570000|2025-01-13 20:19:30|74|73.5|73.94|73.44|74|73.5|73.93|73.43|11
1736865820000|2025-01-14 14:43:40|79.35|78.85|79.32|78.82|79.35|78.85|79.26|78.76|12
1736799580000|2025-01-13 20:19:40|73.93|73.43|73.95|73.45|73.95|73.45|73.93|73.43|6
1736865830000|2025-01-14 14:43:50|79.33|78.83|79.32|78.82|79.34|78.84|79.32|78.82|12
1736799590000|2025-01-13 20:19:50|73.96|73.46|74.01|73.51|74.02|73.52|73.96|73.46|6
1736865840000|2025-01-14 14:44:00|79.33|78.83|79.33|78.83|79.35|78.85|79.27|78.77|15
1736865850000|2025-01-14 14:44:10|79.34|78.84|79.34|78.84|79.36|78.86|79.32|78.82|8
1736799600000|2025-01-13 20:20:00|74|73.5|73.94|73.44|74.02|73.52|73.94|73.44|9
1736865860000|2025-01-14 14:44:20|79.35|78.85|79.34|78.84|79.36|78.86|79.34|78.84|4
1736799610000|2025-01-13 20:20:10|73.93|73.43|73.94|73.44|73.98|73.48|73.93|73.43|10
1736865870000|2025-01-14 14:44:30|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|4
1736799620000|2025-01-13 20:20:20|73.93|73.43|74.01|73.51|74.01|73.51|73.93|73.43|7
1736865880000|2025-01-14 14:44:40|79.33|78.83|79.36|78.86|79.37|78.87|79.33|78.83|5
1736799630000|2025-01-13 20:20:30|73.99|73.49|74|73.5|74|73.5|73.99|73.49|2
1736865890000|2025-01-14 14:44:50|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|7
1736799640000|2025-01-13 20:20:40|74.01|73.51|74.03|73.53|74.05|73.55|74.01|73.51|8
1736865900000|2025-01-14 14:45:00|79.38|78.88|79.34|78.84|79.38|78.88|79.33|78.83|8
1736799650000|2025-01-13 20:20:50|74.04|73.54|74.04|73.54|74.04|73.54|74.03|73.53|5
1736865910000|2025-01-14 14:45:10|79.33|78.83|79.24|78.74|79.33|78.83|79.23|78.73|15
1736799660000|2025-01-13 20:21:00|74.03|73.53|74.05|73.55|74.05|73.55|74.03|73.53|5
1736799670000|2025-01-13 20:21:10|74.06|73.56|74.06|73.56|74.11|73.61|74.06|73.56|9
1736865920000|2025-01-14 14:45:20|79.23|78.73|79.26|78.76|79.26|78.76|79.22|78.72|8
1736799680000|2025-01-13 20:21:20|74.05|73.55|74.12|73.62|74.12|73.62|74.05|73.55|6
1736865930000|2025-01-14 14:45:30|79.27|78.77|79.25|78.75|79.28|78.78|79.25|78.75|9
1736799690000|2025-01-13 20:21:30|74.11|73.61|74.03|73.53|74.12|73.62|74.03|73.53|10
1736865940000|2025-01-14 14:45:40|79.24|78.74|79.13|78.63|79.25|78.75|79.12|78.62|11
1736799700000|2025-01-13 20:21:40|74.04|73.54|74.06|73.56|74.06|73.56|74.02|73.52|11
1736865950000|2025-01-14 14:45:50|79.11|78.61|79.13|78.63|79.14|78.64|79.11|78.61|4
1736799710000|2025-01-13 20:21:50|74.07|73.57|74.08|73.58|74.11|73.61|74.07|73.57|7
1736865960000|2025-01-14 14:46:00|79.14|78.64|79.14|78.64|79.16|78.66|79.13|78.63|11
1736799720000|2025-01-13 20:22:00|74.11|73.61|74.11|73.61|74.12|73.62|74.11|73.61|3
1736865970000|2025-01-14 14:46:10|79.15|78.65|79.13|78.63|79.18|78.68|79.13|78.63|13
1736799730000|2025-01-13 20:22:10|74.13|73.63|74.16|73.66|74.16|73.66|74.13|73.63|5
1736865980000|2025-01-14 14:46:20|79.12|78.62|79.11|78.61|79.13|78.63|79.09|78.59|10
1736799740000|2025-01-13 20:22:20|74.18|73.68|74.22|73.72|74.22|73.72|74.18|73.68|6
1736865990000|2025-01-14 14:46:30|79.12|78.62|79.1|78.6|79.12|78.62|79.08|78.58|9
1736799750000|2025-01-13 20:22:30|74.21|73.71|74.11|73.61|74.21|73.71|74.11|73.61|8
1736866000000|2025-01-14 14:46:40|79.12|78.62|79.04|78.54|79.12|78.62|79.04|78.54|10
1736799760000|2025-01-13 20:22:40|74.1|73.6|74.14|73.64|74.14|73.64|74.1|73.6|4
1736866010000|2025-01-14 14:46:50|79.03|78.53|79.05|78.55|79.06|78.56|79.03|78.53|8
1736799770000|2025-01-13 20:22:50|74.15|73.65|74.15|73.65|74.15|73.65|74.15|73.65|1
1736866020000|2025-01-14 14:47:00|79.04|78.54|78.95|78.45|79.04|78.54|78.93|78.43|16
1736799780000|2025-01-13 20:23:00|74.13|73.63|74.04|73.54|74.13|73.63|74.04|73.54|10
1736866030000|2025-01-14 14:47:10|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|10
1736799790000|2025-01-13 20:23:10|74.03|73.53|73.97|73.47|74.03|73.53|73.95|73.45|9
1736866040000|2025-01-14 14:47:20|78.94|78.44|79.02|78.52|79.03|78.53|78.94|78.44|10
1736799800000|2025-01-13 20:23:20|73.95|73.45|73.93|73.43|73.96|73.46|73.92|73.42|7
1736866050000|2025-01-14 14:47:30|79.01|78.51|78.95|78.45|79.01|78.51|78.95|78.45|7
1736799810000|2025-01-13 20:23:30|73.92|73.42|73.92|73.42|73.93|73.43|73.92|73.42|3
1736866060000|2025-01-14 14:47:40|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1736799820000|2025-01-13 20:23:40|73.91|73.41|73.85|73.35|73.91|73.41|73.85|73.35|10
1736866070000|2025-01-14 14:47:50|79.01|78.51|78.97|78.47|79.01|78.51|78.97|78.47|8
1736799830000|2025-01-13 20:23:50|73.86|73.36|73.84|73.34|73.87|73.37|73.84|73.34|5
1736866080000|2025-01-14 14:48:00|78.96|78.46|78.91|78.41|78.96|78.46|78.91|78.41|5
1736799840000|2025-01-13 20:24:00|73.85|73.35|73.85|73.35|73.86|73.36|73.84|73.34|9
1736866090000|2025-01-14 14:48:10|78.9|78.4|78.95|78.45|78.95|78.45|78.89|78.39|7
1736799850000|2025-01-13 20:24:10|73.87|73.37|73.86|73.36|73.87|73.37|73.83|73.33|9
1736866100000|2025-01-14 14:48:20|78.96|78.46|78.93|78.43|78.96|78.46|78.92|78.42|13
1736799860000|2025-01-13 20:24:20|73.85|73.35|73.84|73.34|73.85|73.35|73.84|73.34|4
1736866110000|2025-01-14 14:48:30|78.94|78.44|79.06|78.56|79.06|78.56|78.93|78.43|15
1736799870000|2025-01-13 20:24:30|73.85|73.35|73.85|73.35|73.86|73.36|73.84|73.34|9
1736866120000|2025-01-14 14:48:40|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|7
1736799880000|2025-01-13 20:24:40|73.84|73.34|73.84|73.34|73.85|73.35|73.83|73.33|9
1736866130000|2025-01-14 14:48:50|79.01|78.51|78.95|78.45|79.01|78.51|78.94|78.44|14
1736799890000|2025-01-13 20:24:50|73.85|73.35|73.86|73.36|73.86|73.36|73.85|73.35|2
1736866140000|2025-01-14 14:49:00|78.96|78.46|78.95|78.45|79.01|78.51|78.95|78.45|11
1736799900000|2025-01-13 20:25:00|73.85|73.35|73.92|73.42|73.93|73.43|73.85|73.35|8
1736866150000|2025-01-14 14:49:10|78.96|78.46|78.95|78.45|78.98|78.48|78.95|78.45|8
1736799910000|2025-01-13 20:25:10|73.91|73.41|73.92|73.42|73.93|73.43|73.87|73.37|12
1736866160000|2025-01-14 14:49:20|78.94|78.44|78.96|78.46|78.96|78.46|78.94|78.44|7
1736799920000|2025-01-13 20:25:20|73.93|73.43|73.87|73.37|73.93|73.43|73.87|73.37|3
1736866170000|2025-01-14 14:49:30|78.97|78.47|78.96|78.46|78.97|78.47|78.94|78.44|8
1736799930000|2025-01-13 20:25:30|73.88|73.38|73.92|73.42|73.92|73.42|73.87|73.37|7
1736866180000|2025-01-14 14:49:40|78.97|78.47|78.97|78.47|79|78.5|78.95|78.45|8
1736799940000|2025-01-13 20:25:40|73.93|73.43|73.88|73.38|73.93|73.43|73.88|73.38|6
1736866190000|2025-01-14 14:49:50|78.99|78.49|79.06|78.56|79.06|78.56|78.99|78.49|10
1736799950000|2025-01-13 20:25:50|73.87|73.37|73.84|73.34|73.87|73.37|73.84|73.34|4
1736866200000|2025-01-14 14:50:00|79.08|78.58|79.14|78.64|79.15|78.65|79.08|78.58|8
1736799960000|2025-01-13 20:26:00|73.85|73.35|73.89|73.39|73.91|73.41|73.85|73.35|10
1736866210000|2025-01-14 14:50:10|79.15|78.65|79.14|78.64|79.16|78.66|79.13|78.63|13
1736799970000|2025-01-13 20:26:10|73.88|73.38|73.89|73.39|73.89|73.39|73.85|73.35|7
1736866220000|2025-01-14 14:50:20|79.13|78.63|79.07|78.57|79.13|78.63|79.05|78.55|17
1736799980000|2025-01-13 20:26:20|73.9|73.4|73.89|73.39|73.9|73.4|73.89|73.39|4
1736866230000|2025-01-14 14:50:30|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|7
1736799990000|2025-01-13 20:26:30|73.9|73.4|73.9|73.4|73.92|73.42|73.89|73.39|8
1736866240000|2025-01-14 14:50:40|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|3
1736800000000|2025-01-13 20:26:40|73.92|73.42|73.96|73.46|73.97|73.47|73.92|73.42|7
1736866250000|2025-01-14 14:50:50|79.04|78.54|79.08|78.58|79.09|78.59|79.04|78.54|10
1736800010000|2025-01-13 20:26:50|73.94|73.44|73.96|73.46|73.96|73.46|73.94|73.44|3
1736866260000|2025-01-14 14:51:00|79.07|78.57|79.06|78.56|79.09|78.59|79.04|78.54|10
1736800020000|2025-01-13 20:27:00|73.98|73.48|73.96|73.46|74.01|73.51|73.96|73.46|8
1736866270000|2025-01-14 14:51:10|79.08|78.58|79.12|78.62|79.12|78.62|79.08|78.58|14
1736800030000|2025-01-13 20:27:10|73.97|73.47|74|73.5|74|73.5|73.97|73.47|2
1736866280000|2025-01-14 14:51:20|79.13|78.63|79.14|78.64|79.14|78.64|79.11|78.61|14
1736800040000|2025-01-13 20:27:20|74.01|73.51|74.04|73.54|74.05|73.55|74.01|73.51|9
1736866290000|2025-01-14 14:51:30|79.13|78.63|79.1|78.6|79.15|78.65|79.09|78.59|13
1736800050000|2025-01-13 20:27:30|74.05|73.55|74.09|73.59|74.09|73.59|74.04|73.54|5
1736866300000|2025-01-14 14:51:40|79.11|78.61|79.17|78.67|79.2|78.7|79.11|78.61|9
1736800060000|2025-01-13 20:27:40|74.08|73.58|74.05|73.55|74.08|73.58|74.05|73.55|8
1736866310000|2025-01-14 14:51:50|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|6
1736800070000|2025-01-13 20:27:50|74.06|73.56|74.06|73.56|74.07|73.57|74.06|73.56|3
1736866320000|2025-01-14 14:52:00|79.19|78.69|79.23|78.73|79.23|78.73|79.16|78.66|13
1736800080000|2025-01-13 20:28:00|74.07|73.57|74.03|73.53|74.09|73.59|74.02|73.52|8
1736866330000|2025-01-14 14:52:10|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|8
1736800090000|2025-01-13 20:28:10|74.04|73.54|74.02|73.52|74.04|73.54|74.02|73.52|5
1736866340000|2025-01-14 14:52:20|79.2|78.7|79.26|78.76|79.26|78.76|79.2|78.7|6
1736800100000|2025-01-13 20:28:20|74.01|73.51|73.96|73.46|74.01|73.51|73.95|73.45|6
1736866350000|2025-01-14 14:52:30|79.24|78.74|79.2|78.7|79.25|78.75|79.2|78.7|10
1736800110000|2025-01-13 20:28:30|73.95|73.45|73.97|73.47|73.97|73.47|73.95|73.45|3
1736866360000|2025-01-14 14:52:40|79.18|78.68|79.03|78.53|79.18|78.68|79.02|78.52|15
1736800120000|2025-01-13 20:28:40|73.96|73.46|73.97|73.47|73.97|73.47|73.95|73.45|4
1736866370000|2025-01-14 14:52:50|79.05|78.55|79.04|78.54|79.06|78.56|79.04|78.54|6
1736800130000|2025-01-13 20:28:50|73.98|73.48|73.99|73.49|73.99|73.49|73.98|73.48|2
1736866380000|2025-01-14 14:53:00|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|8
1736800140000|2025-01-13 20:29:00|73.98|73.48|73.96|73.46|73.98|73.48|73.96|73.46|5
1736866390000|2025-01-14 14:53:10|79.01|78.51|78.96|78.46|79.02|78.52|78.95|78.45|10
1736800150000|2025-01-13 20:29:10|73.95|73.45|73.95|73.45|73.98|73.48|73.95|73.45|9
1736866400000|2025-01-14 14:53:20|78.97|78.47|78.94|78.44|79.01|78.51|78.94|78.44|11
1736800160000|2025-01-13 20:29:20|73.96|73.46|73.97|73.47|73.97|73.47|73.95|73.45|4
1736866410000|2025-01-14 14:53:30|78.95|78.45|78.93|78.43|78.95|78.45|78.92|78.42|7
1736800170000|2025-01-13 20:29:30|73.99|73.49|74.01|73.51|74.01|73.51|73.99|73.49|4
1736866420000|2025-01-14 14:53:40|78.94|78.44|78.92|78.42|78.94|78.44|78.9|78.4|8
1736800180000|2025-01-13 20:29:40|74.02|73.52|74.03|73.53|74.04|73.54|74|73.5|13
1736866430000|2025-01-14 14:53:50|78.91|78.41|78.86|78.36|78.91|78.41|78.85|78.35|10
1736800190000|2025-01-13 20:29:50|74.04|73.54|74.05|73.55|74.05|73.55|74.04|73.54|4
1736866440000|2025-01-14 14:54:00|78.85|78.35|78.78|78.28|78.85|78.35|78.78|78.28|10
1736800200000|2025-01-13 20:30:00|74.04|73.54|74.09|73.59|74.09|73.59|74.03|73.53|7
1736866450000|2025-01-14 14:54:10|78.77|78.27|78.8|78.3|78.83|78.33|78.77|78.27|12
1736800210000|2025-01-13 20:30:10|74.1|73.6|74.22|73.72|74.23|73.73|74.1|73.6|8
1736866460000|2025-01-14 14:54:20|78.81|78.31|78.85|78.35|78.86|78.36|78.81|78.31|9
1736800220000|2025-01-13 20:30:20|74.23|73.73|74.2|73.7|74.24|73.74|74.2|73.7|8
1736866470000|2025-01-14 14:54:30|78.84|78.34|78.8|78.3|78.84|78.34|78.8|78.3|7
1736800230000|2025-01-13 20:30:30|74.16|73.66|74.2|73.7|74.2|73.7|74.15|73.65|10
1736866480000|2025-01-14 14:54:40|78.79|78.29|78.81|78.31|78.81|78.31|78.78|78.28|7
1736800240000|2025-01-13 20:30:40|74.22|73.72|74.23|73.73|74.23|73.73|74.21|73.71|5
1736866490000|2025-01-14 14:54:50|78.82|78.32|78.83|78.33|78.85|78.35|78.82|78.32|11
1736800250000|2025-01-13 20:30:50|74.24|73.74|74.23|73.73|74.24|73.74|74.23|73.73|2
1736800260000|2025-01-13 20:31:00|74.24|73.74|74.21|73.71|74.24|73.74|74.21|73.71|4
1736866500000|2025-01-14 14:55:00|78.82|78.32|78.8|78.3|78.85|78.35|78.8|78.3|10
1736800270000|2025-01-13 20:31:10|74.22|73.72|74.25|73.75|74.25|73.75|74.22|73.72|6
1736866510000|2025-01-14 14:55:10|78.81|78.31|78.83|78.33|78.84|78.34|78.78|78.28|11
1736800280000|2025-01-13 20:31:20|74.26|73.76|74.22|73.72|74.27|73.77|74.22|73.72|11
1736866520000|2025-01-14 14:55:20|78.81|78.31|78.79|78.29|78.83|78.33|78.79|78.29|7
1736800290000|2025-01-13 20:31:30|74.21|73.71|74.21|73.71|74.22|73.72|74.19|73.69|7
1736866530000|2025-01-14 14:55:30|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1736800300000|2025-01-13 20:31:40|74.2|73.7|74.25|73.75|74.25|73.75|74.2|73.7|8
1736866540000|2025-01-14 14:55:40|78.77|78.27|78.76|78.26|78.79|78.29|78.74|78.24|9
1736800310000|2025-01-13 20:31:50|74.24|73.74|74.21|73.71|74.24|73.74|74.21|73.71|4
1736866550000|2025-01-14 14:55:50|78.79|78.29|78.75|78.25|78.79|78.29|78.75|78.25|8
1736800320000|2025-01-13 20:32:00|74.22|73.72|74.24|73.74|74.25|73.75|74.22|73.72|5
1736866560000|2025-01-14 14:56:00|78.76|78.26|78.71|78.21|78.76|78.26|78.7|78.2|10
1736800330000|2025-01-13 20:32:10|74.25|73.75|74.29|73.79|74.3|73.8|74.25|73.75|6
1736866570000|2025-01-14 14:56:10|78.72|78.22|78.8|78.3|78.8|78.3|78.72|78.22|14
1736800340000|2025-01-13 20:32:20|74.3|73.8|74.34|73.84|74.34|73.84|74.28|73.78|5
1736866580000|2025-01-14 14:56:20|78.81|78.31|78.86|78.36|78.86|78.36|78.81|78.31|7
1736800350000|2025-01-13 20:32:30|74.35|73.85|74.31|73.81|74.35|73.85|74.31|73.81|8
1736866590000|2025-01-14 14:56:30|78.87|78.37|78.92|78.42|78.92|78.42|78.87|78.37|5
1736800360000|2025-01-13 20:32:40|74.32|73.82|74.34|73.84|74.34|73.84|74.32|73.82|7
1736866600000|2025-01-14 14:56:40|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|4
1736800370000|2025-01-13 20:32:50|74.33|73.83|74.31|73.81|74.33|73.83|74.31|73.81|3
1736866610000|2025-01-14 14:56:50|78.89|78.39|78.89|78.39|78.91|78.41|78.86|78.36|7
1736800380000|2025-01-13 20:33:00|74.32|73.82|74.34|73.84|74.34|73.84|74.32|73.82|9
1736866620000|2025-01-14 14:57:00|78.88|78.38|78.86|78.36|78.91|78.41|78.85|78.35|10
1736800390000|2025-01-13 20:33:10|74.33|73.83|74.32|73.82|74.34|73.84|74.32|73.82|6
1736866630000|2025-01-14 14:57:10|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|6
1736800400000|2025-01-13 20:33:20|74.33|73.83|74.35|73.85|74.35|73.85|74.33|73.83|3
1736866640000|2025-01-14 14:57:20|78.89|78.39|78.9|78.4|78.91|78.41|78.89|78.39|6
1736800410000|2025-01-13 20:33:30|74.38|73.88|74.38|73.88|74.38|73.88|74.34|73.84|7
1736866650000|2025-01-14 14:57:30|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|10
1736800420000|2025-01-13 20:33:40|74.39|73.89|74.38|73.88|74.39|73.89|74.37|73.87|3
1736866660000|2025-01-14 14:57:40|78.82|78.32|78.83|78.33|78.85|78.35|78.82|78.32|9
1736800430000|2025-01-13 20:33:50|74.39|73.89|74.39|73.89|74.39|73.89|74.39|73.89|1
1736866670000|2025-01-14 14:57:50|78.82|78.32|78.8|78.3|78.82|78.32|78.8|78.3|5
1736800440000|2025-01-13 20:34:00|74.38|73.88|74.36|73.86|74.38|73.88|74.36|73.86|6
1736866680000|2025-01-14 14:58:00|78.79|78.29|78.73|78.23|78.79|78.29|78.73|78.23|6
1736800450000|2025-01-13 20:34:10|74.37|73.87|74.42|73.92|74.42|73.92|74.37|73.87|10
1736866690000|2025-01-14 14:58:10|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1736800460000|2025-01-13 20:34:20|74.41|73.91|74.44|73.94|74.44|73.94|74.41|73.91|4
1736866700000|2025-01-14 14:58:20|78.74|78.24|78.75|78.25|78.78|78.28|78.74|78.24|8
1736800480000|2025-01-13 20:34:40|74.45|73.95|74.53|74.03|74.53|74.03|74.45|73.95|9
1736866710000|2025-01-14 14:58:30|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1736800490000|2025-01-13 20:34:50|74.54|74.04|74.57|74.07|74.58|74.08|74.54|74.04|11
1736866720000|2025-01-14 14:58:40|78.74|78.24|78.76|78.26|78.8|78.3|78.73|78.23|10
1736800500000|2025-01-13 20:35:00|74.56|74.06|74.59|74.09|74.59|74.09|74.54|74.04|10
1736866730000|2025-01-14 14:58:50|78.77|78.27|78.79|78.29|78.79|78.29|78.76|78.26|7
1736800510000|2025-01-13 20:35:10|74.58|74.08|74.58|74.08|74.59|74.09|74.58|74.08|3
1736866740000|2025-01-14 14:59:00|78.78|78.28|78.74|78.24|78.78|78.28|78.74|78.24|5
1736800520000|2025-01-13 20:35:20|74.59|74.09|74.62|74.12|74.63|74.13|74.59|74.09|6
1736866750000|2025-01-14 14:59:10|78.75|78.25|78.74|78.24|78.75|78.25|78.73|78.23|4
1736800530000|2025-01-13 20:35:30|74.61|74.11|74.62|74.12|74.62|74.12|74.61|74.11|2
1736866760000|2025-01-14 14:59:20|78.75|78.25|78.8|78.3|78.8|78.3|78.74|78.24|7
1736800540000|2025-01-13 20:35:40|74.63|74.13|74.61|74.11|74.63|74.13|74.61|74.11|5
1736866770000|2025-01-14 14:59:30|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|5
1736800550000|2025-01-13 20:35:50|74.62|74.12|74.63|74.13|74.63|74.13|74.62|74.12|2
1736866780000|2025-01-14 14:59:40|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1736800560000|2025-01-13 20:36:00|74.62|74.12|74.63|74.13|74.63|74.13|74.62|74.12|2
1736866790000|2025-01-14 14:59:50|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|5
1736800600000|2025-01-13 20:36:40|74.66|74.16|74.7|74.2|74.7|74.2|74.66|74.16|3
1736866800000|2025-01-14 15:00:00|78.84|78.34|78.91|78.41|78.91|78.41|78.84|78.34|16
1736800610000|2025-01-13 20:36:50|74.73|74.23|74.76|74.26|74.76|74.26|74.73|74.23|4
1736866810000|2025-01-14 15:00:10|78.92|78.42|78.97|78.47|79.02|78.52|78.92|78.42|13
1736800620000|2025-01-13 20:37:00|74.75|74.25|74.75|74.25|74.78|74.28|74.74|74.24|9
1736866820000|2025-01-14 15:00:20|78.96|78.46|78.94|78.44|78.97|78.47|78.94|78.44|11
1736800630000|2025-01-13 20:37:10|74.74|74.24|74.74|74.24|74.74|74.24|74.74|74.24|1
1736866830000|2025-01-14 15:00:30|78.93|78.43|78.83|78.33|78.93|78.43|78.83|78.33|9
1736800640000|2025-01-13 20:37:20|74.73|74.23|74.71|74.21|74.73|74.23|74.7|74.2|8
1736866840000|2025-01-14 15:00:40|78.84|78.34|78.8|78.3|78.88|78.38|78.8|78.3|13
1736800650000|2025-01-13 20:37:30|74.7|74.2|74.79|74.29|74.79|74.29|74.7|74.2|10
1736866850000|2025-01-14 15:00:50|78.81|78.31|78.81|78.31|78.84|78.34|78.8|78.3|9
1736800670000|2025-01-13 20:37:50|74.8|74.3|74.81|74.31|74.81|74.31|74.8|74.3|2
1736866860000|2025-01-14 15:01:00|78.8|78.3|78.85|78.35|78.86|78.36|78.8|78.3|16
1736800680000|2025-01-13 20:38:00|74.8|74.3|74.91|74.41|74.91|74.41|74.8|74.3|8
1736866870000|2025-01-14 15:01:10|78.84|78.34|78.8|78.3|78.84|78.34|78.75|78.25|14
1736800690000|2025-01-13 20:38:10|74.9|74.4|74.94|74.44|74.94|74.44|74.9|74.4|6
1736866880000|2025-01-14 15:01:20|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|12
1736800700000|2025-01-13 20:38:20|74.93|74.43|74.95|74.45|74.95|74.45|74.92|74.42|5
1736866890000|2025-01-14 15:01:30|78.77|78.27|78.85|78.35|78.85|78.35|78.77|78.27|15
1736800710000|2025-01-13 20:38:30|74.97|74.47|74.98|74.48|74.99|74.49|74.95|74.45|5
1736866900000|2025-01-14 15:01:40|78.86|78.36|78.89|78.39|78.9|78.4|78.86|78.36|6
1736800720000|2025-01-13 20:38:40|74.97|74.47|74.95|74.45|74.97|74.47|74.95|74.45|3
1736866910000|2025-01-14 15:01:50|78.88|78.38|78.91|78.41|78.92|78.42|78.86|78.36|11
1736800730000|2025-01-13 20:38:50|74.94|74.44|74.93|74.43|74.94|74.44|74.93|74.43|2
1736866920000|2025-01-14 15:02:00|78.92|78.42|78.94|78.44|78.97|78.47|78.92|78.42|12
1736800740000|2025-01-13 20:39:00|74.92|74.42|74.89|74.39|74.94|74.44|74.89|74.39|10
1736866930000|2025-01-14 15:02:10|78.93|78.43|79|78.5|79.01|78.51|78.93|78.43|11
1736800750000|2025-01-13 20:39:10|74.82|74.32|74.79|74.29|74.82|74.32|74.78|74.28|10
1736866940000|2025-01-14 15:02:20|78.99|78.49|78.92|78.42|78.99|78.49|78.91|78.41|12
1736800760000|2025-01-13 20:39:20|74.78|74.28|74.72|74.22|74.78|74.28|74.72|74.22|7
1736866950000|2025-01-14 15:02:30|78.91|78.41|78.91|78.41|78.92|78.42|78.89|78.39|6
1736800770000|2025-01-13 20:39:30|74.67|74.17|74.72|74.22|74.72|74.22|74.67|74.17|6
1736866960000|2025-01-14 15:02:40|78.9|78.4|78.92|78.42|78.94|78.44|78.9|78.4|8
1736800780000|2025-01-13 20:39:40|74.71|74.21|74.69|74.19|74.72|74.22|74.69|74.19|3
1736866970000|2025-01-14 15:02:50|78.93|78.43|78.92|78.42|78.94|78.44|78.92|78.42|5
1736800790000|2025-01-13 20:39:50|74.68|74.18|74.67|74.17|74.69|74.19|74.67|74.17|7
1736866980000|2025-01-14 15:03:00|78.93|78.43|79.02|78.52|79.03|78.53|78.93|78.43|7
1736800800000|2025-01-13 20:40:00|74.68|74.18|74.68|74.18|74.72|74.22|74.68|74.18|8
1736866990000|2025-01-14 15:03:10|79.03|78.53|79.05|78.55|79.05|78.55|79.01|78.51|8
1736800810000|2025-01-13 20:40:10|74.69|74.19|74.67|74.17|74.7|74.2|74.67|74.17|7
1736867000000|2025-01-14 15:03:20|79.06|78.56|79.02|78.52|79.06|78.56|79.02|78.52|5
1736800820000|2025-01-13 20:40:20|74.68|74.18|74.71|74.21|74.73|74.23|74.68|74.18|13
1736867010000|2025-01-14 15:03:30|79.03|78.53|79.03|78.53|79.05|78.55|79.03|78.53|9
1736800830000|2025-01-13 20:40:30|74.72|74.22|74.79|74.29|74.79|74.29|74.72|74.22|9
1736867020000|2025-01-14 15:03:40|79.04|78.54|79.04|78.54|79.04|78.54|79.02|78.52|5
1736800840000|2025-01-13 20:40:40|74.78|74.28|74.84|74.34|74.84|74.34|74.78|74.28|9
1736867030000|2025-01-14 15:03:50|79.03|78.53|79.05|78.55|79.06|78.56|79.02|78.52|6
1736800850000|2025-01-13 20:40:50|74.83|74.33|74.84|74.34|74.84|74.34|74.83|74.33|2
1736867040000|2025-01-14 15:04:00|79.06|78.56|79.09|78.59|79.1|78.6|79.02|78.52|10
1736800860000|2025-01-13 20:41:00|74.85|74.35|74.93|74.43|74.93|74.43|74.85|74.35|13
1736867050000|2025-01-14 15:04:10|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|9
1736800870000|2025-01-13 20:41:10|74.94|74.44|74.95|74.45|74.96|74.46|74.93|74.43|6
1736867060000|2025-01-14 15:04:20|79.05|78.55|78.99|78.49|79.06|78.56|78.99|78.49|10
1736800880000|2025-01-13 20:41:20|74.94|74.44|74.95|74.45|74.95|74.45|74.94|74.44|4
1736867070000|2025-01-14 15:04:30|79|78.5|79|78.5|79|78.5|79|78.5|1
1736800890000|2025-01-13 20:41:30|74.94|74.44|74.95|74.45|74.95|74.45|74.94|74.44|2
1736867080000|2025-01-14 15:04:40|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1736800900000|2025-01-13 20:41:40|74.94|74.44|74.93|74.43|74.94|74.44|74.93|74.43|2
1736867090000|2025-01-14 15:04:50|79.01|78.51|79|78.5|79.06|78.56|79|78.5|13
1736800910000|2025-01-13 20:41:50|74.94|74.44|74.95|74.45|74.95|74.45|74.94|74.44|2
1736867100000|2025-01-14 15:05:00|78.99|78.49|78.95|78.45|78.99|78.49|78.92|78.42|17
1736800920000|2025-01-13 20:42:00|74.97|74.47|75.02|74.52|75.04|74.54|74.97|74.47|7
1736867110000|2025-01-14 15:05:10|79|78.5|78.97|78.47|79|78.5|78.97|78.47|5
1736800930000|2025-01-13 20:42:10|75.03|74.53|75.04|74.54|75.05|74.55|75.02|74.52|6
1736867120000|2025-01-14 15:05:20|78.96|78.46|78.94|78.44|79|78.5|78.94|78.44|9
1736800940000|2025-01-13 20:42:20|75.05|74.55|75.05|74.55|75.05|74.55|75.05|74.55|1
1736867130000|2025-01-14 15:05:30|78.95|78.45|78.9|78.4|78.95|78.45|78.9|78.4|6
1736800950000|2025-01-13 20:42:30|75.07|74.57|75.11|74.61|75.11|74.61|75.07|74.57|4
1736867140000|2025-01-14 15:05:40|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|4
1736800960000|2025-01-13 20:42:40|75.1|74.6|75.07|74.57|75.1|74.6|75.06|74.56|6
1736867150000|2025-01-14 15:05:50|78.87|78.37|78.98|78.48|78.98|78.48|78.87|78.37|10
1736800970000|2025-01-13 20:42:50|75.1|74.6|75.11|74.61|75.11|74.61|75.1|74.6|2
1736867160000|2025-01-14 15:06:00|78.99|78.49|78.93|78.43|79.01|78.51|78.92|78.42|10
1736800980000|2025-01-13 20:43:00|75.12|74.62|75.1|74.6|75.12|74.62|75.08|74.58|8
1736867170000|2025-01-14 15:06:10|78.94|78.44|79.05|78.55|79.05|78.55|78.94|78.44|15
1736800990000|2025-01-13 20:43:10|75.11|74.61|75.11|74.61|75.11|74.61|75.11|74.61|1
1736867180000|2025-01-14 15:06:20|79.06|78.56|79.1|78.6|79.1|78.6|79.06|78.56|4
1736801000000|2025-01-13 20:43:20|75.12|74.62|75.15|74.65|75.15|74.65|75.12|74.62|6
1736801010000|2025-01-13 20:43:30|75.14|74.64|75.11|74.61|75.14|74.64|75.11|74.61|4
1736867190000|2025-01-14 15:06:30|79.11|78.61|79.14|78.64|79.14|78.64|79.1|78.6|6
1736801020000|2025-01-13 20:43:40|75.12|74.62|75.17|74.67|75.17|74.67|75.12|74.62|8
1736867200000|2025-01-14 15:06:40|79.15|78.65|79.15|78.65|79.17|78.67|79.14|78.64|10
1736801030000|2025-01-13 20:43:50|75.16|74.66|75.14|74.64|75.16|74.66|75.14|74.64|5
1736867210000|2025-01-14 15:06:50|79.14|78.64|79.2|78.7|79.2|78.7|79.14|78.64|13
1736801040000|2025-01-13 20:44:00|75.15|74.65|75.15|74.65|75.16|74.66|75.15|74.65|5
1736867220000|2025-01-14 15:07:00|79.21|78.71|79.26|78.76|79.26|78.76|79.21|78.71|9
1736801050000|2025-01-13 20:44:10|75.14|74.64|75.13|74.63|75.16|74.66|75.13|74.63|8
1736867230000|2025-01-14 15:07:10|79.27|78.77|79.24|78.74|79.3|78.8|79.22|78.72|13
1736801060000|2025-01-13 20:44:20|75.14|74.64|75.14|74.64|75.14|74.64|75.14|74.64|1
1736867240000|2025-01-14 15:07:20|79.27|78.77|79.23|78.73|79.29|78.79|79.23|78.73|12
1736801070000|2025-01-13 20:44:30|75.13|74.63|75.14|74.64|75.15|74.65|75.13|74.63|4
1736867250000|2025-01-14 15:07:30|79.24|78.74|79.24|78.74|79.25|78.75|79.23|78.73|11
1736801080000|2025-01-13 20:44:40|75.15|74.65|75.21|74.71|75.21|74.71|75.14|74.64|7
1736867260000|2025-01-14 15:07:40|79.23|78.73|79.22|78.72|79.24|78.74|79.21|78.71|10
1736801090000|2025-01-13 20:44:50|75.2|74.7|75.19|74.69|75.2|74.7|75.19|74.69|4
1736867270000|2025-01-14 15:07:50|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|9
1736801100000|2025-01-13 20:45:00|75.21|74.71|75.24|74.74|75.24|74.74|75.21|74.71|5
1736867280000|2025-01-14 15:08:00|79.23|78.73|79.24|78.74|79.24|78.74|79.2|78.7|7
1736801110000|2025-01-13 20:45:10|75.25|74.75|75.29|74.79|75.29|74.79|75.25|74.75|6
1736867290000|2025-01-14 15:08:10|79.25|78.75|79.32|78.82|79.32|78.82|79.25|78.75|10
1736801120000|2025-01-13 20:45:20|75.3|74.8|75.3|74.8|75.31|74.81|75.28|74.78|6
1736867300000|2025-01-14 15:08:20|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|5
1736801130000|2025-01-13 20:45:30|75.31|74.81|75.34|74.84|75.34|74.84|75.31|74.81|4
1736867310000|2025-01-14 15:08:30|79.28|78.78|79.32|78.82|79.32|78.82|79.28|78.78|7
1736801140000|2025-01-13 20:45:40|75.35|74.85|75.47|74.97|75.47|74.97|75.35|74.85|14
1736867320000|2025-01-14 15:08:40|79.31|78.81|79.33|78.83|79.33|78.83|79.3|78.8|9
1736801150000|2025-01-13 20:45:50|75.5|75|75.51|75.01|75.51|75.01|75.49|74.99|4
1736867330000|2025-01-14 15:08:50|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|5
1736801160000|2025-01-13 20:46:00|75.52|75.02|75.53|75.03|75.57|75.07|75.52|75.02|12
1736867340000|2025-01-14 15:09:00|79.31|78.81|79.33|78.83|79.33|78.83|79.29|78.79|9
1736801170000|2025-01-13 20:46:10|75.54|75.04|75.55|75.05|75.55|75.05|75.51|75.01|6
1736867350000|2025-01-14 15:09:10|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|4
1736801180000|2025-01-13 20:46:20|75.57|75.07|75.56|75.06|75.58|75.08|75.51|75.01|12
1736867360000|2025-01-14 15:09:20|79.34|78.84|79.36|78.86|79.38|78.88|79.34|78.84|8
1736801190000|2025-01-13 20:46:30|75.55|75.05|75.51|75.01|75.55|75.05|75.51|75.01|12
1736867370000|2025-01-14 15:09:30|79.37|78.87|79.33|78.83|79.38|78.88|79.33|78.83|9
1736801200000|2025-01-13 20:46:40|75.5|75|75.4|74.9|75.5|75|75.4|74.9|9
1736867380000|2025-01-14 15:09:40|79.34|78.84|79.33|78.83|79.35|78.85|79.33|78.83|6
1736801210000|2025-01-13 20:46:50|75.37|74.87|75.42|74.92|75.44|74.94|75.37|74.87|11
1736867390000|2025-01-14 15:09:50|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1736801220000|2025-01-13 20:47:00|75.41|74.91|75.34|74.84|75.41|74.91|75.34|74.84|7
1736867400000|2025-01-14 15:10:00|79.31|78.81|79.22|78.72|79.31|78.81|79.22|78.72|9
1736801230000|2025-01-13 20:47:10|75.33|74.83|75.26|74.76|75.33|74.83|75.25|74.75|9
1736867410000|2025-01-14 15:10:10|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|6
1736801240000|2025-01-13 20:47:20|75.3|74.8|75.32|74.82|75.35|74.85|75.3|74.8|12
1736867420000|2025-01-14 15:10:20|79.21|78.71|79.15|78.65|79.21|78.71|79.15|78.65|8
1736801250000|2025-01-13 20:47:30|75.33|74.83|75.35|74.85|75.35|74.85|75.33|74.83|11
1736867430000|2025-01-14 15:10:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|8
1736801260000|2025-01-13 20:47:40|75.38|74.88|75.43|74.93|75.43|74.93|75.38|74.88|12
1736867440000|2025-01-14 15:10:40|79.18|78.68|79.16|78.66|79.19|78.69|79.16|78.66|6
1736801270000|2025-01-13 20:47:50|75.42|74.92|75.48|74.98|75.51|75.01|75.42|74.92|13
1736867450000|2025-01-14 15:10:50|79.18|78.68|79.2|78.7|79.21|78.71|79.18|78.68|6
1736801280000|2025-01-13 20:48:00|75.49|74.99|75.49|74.99|75.52|75.02|75.48|74.98|10
1736867460000|2025-01-14 15:11:00|79.19|78.69|79.14|78.64|79.19|78.69|79.13|78.63|5
1736801290000|2025-01-13 20:48:10|75.48|74.98|75.54|75.04|75.56|75.06|75.47|74.97|12
1736867470000|2025-01-14 15:11:10|79.15|78.65|79.18|78.68|79.2|78.7|79.15|78.65|9
1736801300000|2025-01-13 20:48:20|75.55|75.05|75.6|75.1|75.6|75.1|75.54|75.04|5
1736867480000|2025-01-14 15:11:20|79.19|78.69|79.21|78.71|79.22|78.72|79.18|78.68|8
1736801310000|2025-01-13 20:48:30|75.59|75.09|75.55|75.05|75.59|75.09|75.55|75.05|6
1736867490000|2025-01-14 15:11:30|79.22|78.72|79.24|78.74|79.25|78.75|79.22|78.72|5
1736801320000|2025-01-13 20:48:40|75.56|75.06|75.54|75.04|75.57|75.07|75.54|75.04|4
1736867500000|2025-01-14 15:11:40|79.25|78.75|79.3|78.8|79.3|78.8|79.25|78.75|4
1736801330000|2025-01-13 20:48:50|75.53|75.03|75.54|75.04|75.55|75.05|75.52|75.02|5
1736867510000|2025-01-14 15:11:50|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736801340000|2025-01-13 20:49:00|75.55|75.05|75.58|75.08|75.58|75.08|75.53|75.03|10
1736867520000|2025-01-14 15:12:00|79.32|78.82|79.31|78.81|79.32|78.82|79.3|78.8|4
1736801370000|2025-01-13 20:49:30|75.63|75.13|75.66|75.16|75.67|75.17|75.63|75.13|3
1736867530000|2025-01-14 15:12:10|79.32|78.82|79.32|78.82|79.33|78.83|79.31|78.81|5
1736801380000|2025-01-13 20:49:40|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1736867540000|2025-01-14 15:12:20|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1736801390000|2025-01-13 20:49:50|75.63|75.13|75.63|75.13|75.63|75.13|75.61|75.11|11
1736867550000|2025-01-14 15:12:30|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|3
1736801400000|2025-01-13 20:50:00|75.64|75.14|75.65|75.15|75.65|75.15|75.63|75.13|11
1736867560000|2025-01-14 15:12:40|79.33|78.83|79.31|78.81|79.33|78.83|79.31|78.81|3
1736801410000|2025-01-13 20:50:10|75.64|75.14|75.61|75.11|75.64|75.14|75.61|75.11|8
1736867570000|2025-01-14 15:12:50|79.33|78.83|79.34|78.84|79.35|78.85|79.32|78.82|8
1736801420000|2025-01-13 20:50:20|75.6|75.1|75.49|74.99|75.6|75.1|75.49|74.99|16
1736867580000|2025-01-14 15:13:00|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736801430000|2025-01-13 20:50:30|75.48|74.98|75.52|75.02|75.52|75.02|75.42|74.92|11
1736867590000|2025-01-14 15:13:10|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|6
1736801440000|2025-01-13 20:50:40|75.53|75.03|75.52|75.02|75.56|75.06|75.52|75.02|8
1736867600000|2025-01-14 15:13:20|79.33|78.83|79.35|78.85|79.36|78.86|79.33|78.83|5
1736801450000|2025-01-13 20:50:50|75.49|74.99|75.56|75.06|75.56|75.06|75.49|74.99|6
1736867610000|2025-01-14 15:13:30|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736801460000|2025-01-13 20:51:00|75.55|75.05|75.57|75.07|75.61|75.11|75.55|75.05|17
1736867620000|2025-01-14 15:13:40|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736801470000|2025-01-13 20:51:10|75.59|75.09|75.64|75.14|75.64|75.14|75.59|75.09|12
1736867630000|2025-01-14 15:13:50|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736801480000|2025-01-13 20:51:20|75.65|75.15|75.74|75.24|75.76|75.26|75.65|75.15|16
1736867640000|2025-01-14 15:14:00|79.32|78.82|79.35|78.85|79.36|78.86|79.32|78.82|10
1736801490000|2025-01-13 20:51:30|75.75|75.25|75.73|75.23|75.75|75.25|75.73|75.23|3
1736867650000|2025-01-14 15:14:10|79.36|78.86|79.33|78.83|79.36|78.86|79.33|78.83|8
1736801500000|2025-01-13 20:51:40|75.74|75.24|75.76|75.26|75.76|75.26|75.74|75.24|7
1736867660000|2025-01-14 15:14:20|79.34|78.84|79.4|78.9|79.4|78.9|79.34|78.84|5
1736801510000|2025-01-13 20:51:50|75.81|75.31|75.86|75.36|75.91|75.41|75.81|75.31|14
1736867670000|2025-01-14 15:14:30|79.39|78.89|79.4|78.9|79.4|78.9|79.38|78.88|6
1736801520000|2025-01-13 20:52:00|75.87|75.37|75.99|75.49|76.1|75.6|75.87|75.37|22
1736867680000|2025-01-14 15:14:40|79.39|78.89|79.35|78.85|79.4|78.9|79.35|78.85|6
1736801530000|2025-01-13 20:52:10|75.98|75.48|75.96|75.46|75.98|75.48|75.91|75.41|14
1736867690000|2025-01-14 15:14:50|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|5
1736801540000|2025-01-13 20:52:20|75.95|75.45|75.94|75.44|75.96|75.46|75.88|75.38|17
1736867700000|2025-01-14 15:15:00|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1736801550000|2025-01-13 20:52:30|75.93|75.43|76|75.5|76.01|75.51|75.88|75.38|22
1736867710000|2025-01-14 15:15:10|79.39|78.89|79.35|78.85|79.39|78.89|79.35|78.85|7
1736801560000|2025-01-13 20:52:40|76.01|75.51|76.05|75.55|76.07|75.57|76.01|75.51|12
1736867720000|2025-01-14 15:15:20|79.36|78.86|79.36|78.86|79.37|78.87|79.36|78.86|3
1736801570000|2025-01-13 20:52:50|76.06|75.56|76.05|75.55|76.06|75.56|76.02|75.52|8
1736867730000|2025-01-14 15:15:30|79.35|78.85|79.26|78.76|79.35|78.85|79.24|78.74|10
1736801580000|2025-01-13 20:53:00|76.06|75.56|76.1|75.6|76.11|75.61|76.04|75.54|13
1736867740000|2025-01-14 15:15:40|79.27|78.77|79.26|78.76|79.28|78.78|79.26|78.76|4
1736801590000|2025-01-13 20:53:10|76.12|75.62|76.13|75.63|76.13|75.63|76.11|75.61|8
1736867750000|2025-01-14 15:15:50|79.25|78.75|79.32|78.82|79.32|78.82|79.25|78.75|8
1736801600000|2025-01-13 20:53:20|76.14|75.64|76.13|75.63|76.18|75.68|76.13|75.63|10
1736867760000|2025-01-14 15:16:00|79.31|78.81|79.35|78.85|79.35|78.85|79.31|78.81|7
1736801610000|2025-01-13 20:53:30|76.12|75.62|76.11|75.61|76.12|75.62|76.07|75.57|6
1736867770000|2025-01-14 15:16:10|79.34|78.84|79.34|78.84|79.35|78.85|79.34|78.84|5
1736801620000|2025-01-13 20:53:40|76.09|75.59|76.03|75.53|76.09|75.59|76.02|75.52|12
1736867780000|2025-01-14 15:16:20|79.35|78.85|79.45|78.95|79.45|78.95|79.35|78.85|12
1736801630000|2025-01-13 20:53:50|76.02|75.52|75.87|75.37|76.02|75.52|75.87|75.37|15
1736867790000|2025-01-14 15:16:30|79.44|78.94|79.41|78.91|79.45|78.95|79.4|78.9|12
1736801640000|2025-01-13 20:54:00|75.86|75.36|75.85|75.35|75.87|75.37|75.85|75.35|11
1736867800000|2025-01-14 15:16:40|79.42|78.92|79.43|78.93|79.43|78.93|79.4|78.9|8
1736801650000|2025-01-13 20:54:10|75.84|75.34|75.86|75.36|75.86|75.36|75.83|75.33|5
1736867810000|2025-01-14 15:16:50|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1736801660000|2025-01-13 20:54:20|75.87|75.37|75.92|75.42|75.92|75.42|75.86|75.36|9
1736867820000|2025-01-14 15:17:00|79.46|78.96|79.49|78.99|79.51|79.01|79.46|78.96|6
1736801670000|2025-01-13 20:54:30|75.93|75.43|75.85|75.35|75.95|75.45|75.85|75.35|16
1736867830000|2025-01-14 15:17:10|79.47|78.97|79.43|78.93|79.49|78.99|79.43|78.93|11
1736801680000|2025-01-13 20:54:40|75.86|75.36|75.97|75.47|75.97|75.47|75.86|75.36|10
1736867840000|2025-01-14 15:17:20|79.42|78.92|79.42|78.92|79.44|78.94|79.42|78.92|7
1736801690000|2025-01-13 20:54:50|75.95|75.45|75.96|75.46|75.96|75.46|75.95|75.45|4
1736867850000|2025-01-14 15:17:30|79.43|78.93|79.49|78.99|79.49|78.99|79.43|78.93|8
1736801700000|2025-01-13 20:55:00|75.97|75.47|76.06|75.56|76.07|75.57|75.97|75.47|13
1736867860000|2025-01-14 15:17:40|79.48|78.98|79.48|78.98|79.49|78.99|79.48|78.98|3
1736801710000|2025-01-13 20:55:10|76.07|75.57|76.09|75.59|76.11|75.61|76.07|75.57|9
1736867870000|2025-01-14 15:17:50|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|3
1736801720000|2025-01-13 20:55:20|76.11|75.61|76.15|75.65|76.15|75.65|76.08|75.58|16
1736867880000|2025-01-14 15:18:00|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|7
1736801730000|2025-01-13 20:55:30|76.14|75.64|76.06|75.56|76.14|75.64|76.06|75.56|12
1736867890000|2025-01-14 15:18:10|79.42|78.92|79.44|78.94|79.45|78.95|79.42|78.92|11
1736801740000|2025-01-13 20:55:40|76.07|75.57|76.12|75.62|76.12|75.62|76.06|75.56|11
1736867900000|2025-01-14 15:18:20|79.43|78.93|79.4|78.9|79.43|78.93|79.4|78.9|4
1736801750000|2025-01-13 20:55:50|76.07|75.57|76.12|75.62|76.13|75.63|76.07|75.57|5
1736867910000|2025-01-14 15:18:30|79.37|78.87|79.36|78.86|79.4|78.9|79.36|78.86|10
1736801760000|2025-01-13 20:56:00|76.11|75.61|76.08|75.58|76.11|75.61|76.06|75.56|11
1736867920000|2025-01-14 15:18:40|79.35|78.85|79.39|78.89|79.4|78.9|79.35|78.85|6
1736801770000|2025-01-13 20:56:10|76.07|75.57|76.04|75.54|76.07|75.57|76.04|75.54|6
1736867930000|2025-01-14 15:18:50|79.4|78.9|79.41|78.91|79.41|78.91|79.38|78.88|5
1736801780000|2025-01-13 20:56:20|75.98|75.48|75.96|75.46|75.98|75.48|75.95|75.45|8
1736867940000|2025-01-14 15:19:00|79.4|78.9|79.37|78.87|79.4|78.9|79.37|78.87|3
1736801790000|2025-01-13 20:56:30|75.97|75.47|75.95|75.45|75.97|75.47|75.93|75.43|10
1736867950000|2025-01-14 15:19:10|79.38|78.88|79.34|78.84|79.38|78.88|79.33|78.83|8
1736801800000|2025-01-13 20:56:40|75.94|75.44|75.88|75.38|75.95|75.45|75.88|75.38|8
1736867960000|2025-01-14 15:19:20|79.35|78.85|79.31|78.81|79.35|78.85|79.31|78.81|7
1736801810000|2025-01-13 20:56:50|75.87|75.37|75.87|75.37|75.87|75.37|75.85|75.35|11
1736867970000|2025-01-14 15:19:30|79.32|78.82|79.38|78.88|79.4|78.9|79.32|78.82|9
1736801820000|2025-01-13 20:57:00|75.89|75.39|75.94|75.44|75.94|75.44|75.89|75.39|7
1736867980000|2025-01-14 15:19:40|79.4|78.9|79.37|78.87|79.4|78.9|79.36|78.86|5
1736801830000|2025-01-13 20:57:10|75.93|75.43|75.97|75.47|75.97|75.47|75.91|75.41|11
1736867990000|2025-01-14 15:19:50|79.36|78.86|79.33|78.83|79.36|78.86|79.32|78.82|7
1736801840000|2025-01-13 20:57:20|75.99|75.49|76.06|75.56|76.07|75.57|75.99|75.49|11
1736801850000|2025-01-13 20:57:30|76.05|75.55|75.99|75.49|76.06|75.56|75.99|75.49|10
1736868000000|2025-01-14 15:20:00|79.32|78.82|79.24|78.74|79.32|78.82|79.22|78.72|15
1736801860000|2025-01-13 20:57:40|76|75.5|75.98|75.48|76|75.5|75.98|75.48|3
1736868010000|2025-01-14 15:20:10|79.26|78.76|79.21|78.71|79.26|78.76|79.21|78.71|6
1736801870000|2025-01-13 20:57:50|75.97|75.47|76.04|75.54|76.05|75.55|75.97|75.47|7
1736868020000|2025-01-14 15:20:20|79.22|78.72|79.23|78.73|79.24|78.74|79.22|78.72|3
1736801880000|2025-01-13 20:58:00|76.05|75.55|76.05|75.55|76.07|75.57|76.02|75.52|12
1736868030000|2025-01-14 15:20:30|79.24|78.74|79.27|78.77|79.27|78.77|79.24|78.74|4
1736801890000|2025-01-13 20:58:10|76.04|75.54|75.96|75.46|76.05|75.55|75.96|75.46|10
1736868040000|2025-01-14 15:20:40|79.26|78.76|79.24|78.74|79.26|78.76|79.21|78.71|11
1736801900000|2025-01-13 20:58:20|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|6
1736868050000|2025-01-14 15:20:50|79.23|78.73|79.22|78.72|79.23|78.73|79.21|78.71|4
1736801910000|2025-01-13 20:58:30|75.95|75.45|75.96|75.46|76.02|75.52|75.95|75.45|11
1736868060000|2025-01-14 15:21:00|79.23|78.73|79.24|78.74|79.24|78.74|79.22|78.72|8
1736801920000|2025-01-13 20:58:40|75.97|75.47|76.02|75.52|76.02|75.52|75.96|75.46|19
1736868070000|2025-01-14 15:21:10|79.23|78.73|79.24|78.74|79.29|78.79|79.23|78.73|10
1736801930000|2025-01-13 20:58:50|76.01|75.51|75.98|75.48|76.01|75.51|75.98|75.48|4
1736868080000|2025-01-14 15:21:20|79.23|78.73|79.23|78.73|79.25|78.75|79.22|78.72|9
1736801940000|2025-01-13 20:59:00|75.97|75.47|75.95|75.45|76.03|75.53|75.95|75.45|14
1736868090000|2025-01-14 15:21:30|79.24|78.74|79.32|78.82|79.32|78.82|79.24|78.74|9
1736801950000|2025-01-13 20:59:10|75.94|75.44|75.88|75.38|75.94|75.44|75.88|75.38|7
1736868100000|2025-01-14 15:21:40|79.33|78.83|79.23|78.73|79.33|78.83|79.23|78.73|9
1736801960000|2025-01-13 20:59:20|75.87|75.37|75.89|75.39|75.94|75.44|75.87|75.37|8
1736868110000|2025-01-14 15:21:50|79.24|78.74|79.23|78.73|79.24|78.74|79.22|78.72|4
1736801970000|2025-01-13 20:59:30|75.93|75.43|75.92|75.42|75.98|75.48|75.9|75.4|16
1736868120000|2025-01-14 15:22:00|79.24|78.74|79.22|78.72|79.24|78.74|79.21|78.71|7
1736801980000|2025-01-13 20:59:40|75.91|75.41|75.91|75.41|75.98|75.48|75.91|75.41|17
1736868130000|2025-01-14 15:22:10|79.23|78.73|79.22|78.72|79.24|78.74|79.22|78.72|4
1736801990000|2025-01-13 20:59:50|75.9|75.4|75.92|75.42|75.93|75.43|75.86|75.36|20
1736868140000|2025-01-14 15:22:20|79.23|78.73|79.15|78.65|79.23|78.73|79.15|78.65|13
1736802000000|2025-01-13 21:00:00|75.91|75.41|75.99|75.49|75.99|75.49|75.91|75.41|14
1736868150000|2025-01-14 15:22:30|79.16|78.66|79.15|78.65|79.19|78.69|79.15|78.65|11
1736802010000|2025-01-13 21:00:10|75.97|75.47|75.88|75.38|75.98|75.48|75.88|75.38|16
1736868160000|2025-01-14 15:22:40|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736802020000|2025-01-13 21:00:20|75.87|75.37|75.92|75.42|75.92|75.42|75.82|75.32|18
1736868170000|2025-01-14 15:22:50|79.12|78.62|79.07|78.57|79.12|78.62|79.07|78.57|8
1736802030000|2025-01-13 21:00:30|75.91|75.41|75.93|75.43|75.98|75.48|75.91|75.41|13
1736868180000|2025-01-14 15:23:00|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1736802040000|2025-01-13 21:00:40|75.91|75.41|75.99|75.49|75.99|75.49|75.89|75.39|21
1736868190000|2025-01-14 15:23:10|79.07|78.57|79.14|78.64|79.14|78.64|79.07|78.57|6
1736802050000|2025-01-13 21:00:50|76.03|75.53|75.97|75.47|76.03|75.53|75.96|75.46|8
1736868200000|2025-01-14 15:23:20|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|5
1736802060000|2025-01-13 21:01:00|75.96|75.46|75.9|75.4|75.96|75.46|75.85|75.35|18
1736868210000|2025-01-14 15:23:30|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1736802070000|2025-01-13 21:01:10|75.92|75.42|75.95|75.45|75.96|75.46|75.92|75.42|7
1736868220000|2025-01-14 15:23:40|79.16|78.66|79.18|78.68|79.18|78.68|79.14|78.64|7
1736802080000|2025-01-13 21:01:20|75.96|75.46|75.96|75.46|75.98|75.48|75.96|75.46|7
1736868230000|2025-01-14 15:23:50|79.17|78.67|79.22|78.72|79.22|78.72|79.17|78.67|12
1736802090000|2025-01-13 21:01:30|75.95|75.45|75.89|75.39|75.97|75.47|75.89|75.39|11
1736868240000|2025-01-14 15:24:00|79.23|78.73|79.23|78.73|79.24|78.74|79.21|78.71|11
1736802100000|2025-01-13 21:01:40|75.9|75.4|76.07|75.57|76.07|75.57|75.89|75.39|18
1736868250000|2025-01-14 15:24:10|79.22|78.72|79.17|78.67|79.22|78.72|79.17|78.67|6
1736802110000|2025-01-13 21:01:50|76.06|75.56|76.04|75.54|76.07|75.57|76.04|75.54|14
1736868260000|2025-01-14 15:24:20|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|3
1736802120000|2025-01-13 21:02:00|76|75.5|76.08|75.58|76.13|75.63|76|75.5|21
1736868270000|2025-01-14 15:24:30|79.17|78.67|79.19|78.69|79.19|78.69|79.16|78.66|3
1736802130000|2025-01-13 21:02:10|76.12|75.62|76.07|75.57|76.14|75.64|76.07|75.57|13
1736868280000|2025-01-14 15:24:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736802140000|2025-01-13 21:02:20|76.04|75.54|76.09|75.59|76.11|75.61|76.04|75.54|9
1736868290000|2025-01-14 15:24:50|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|3
1736802150000|2025-01-13 21:02:30|76.08|75.58|75.89|75.39|76.09|75.59|75.89|75.39|16
1736868300000|2025-01-14 15:25:00|79.18|78.68|79.17|78.67|79.21|78.71|79.17|78.67|10
1736802160000|2025-01-13 21:02:40|75.88|75.38|75.99|75.49|75.99|75.49|75.88|75.38|11
1736868310000|2025-01-14 15:25:10|79.18|78.68|79.22|78.72|79.22|78.72|79.18|78.68|4
1736802170000|2025-01-13 21:02:50|75.98|75.48|76.05|75.55|76.05|75.55|75.97|75.47|10
1736868320000|2025-01-14 15:25:20|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|6
1736802180000|2025-01-13 21:03:00|76.04|75.54|75.98|75.48|76.05|75.55|75.98|75.48|14
1736868330000|2025-01-14 15:25:30|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|3
1736802190000|2025-01-13 21:03:10|75.99|75.49|75.99|75.49|76.06|75.56|75.99|75.49|10
1736868340000|2025-01-14 15:25:40|79.22|78.72|79.15|78.65|79.22|78.72|79.15|78.65|7
1736802200000|2025-01-13 21:03:20|75.98|75.48|75.87|75.37|75.99|75.49|75.86|75.36|16
1736868350000|2025-01-14 15:25:50|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736802210000|2025-01-13 21:03:30|75.86|75.36|75.75|75.25|75.86|75.36|75.74|75.24|19
1736868360000|2025-01-14 15:26:00|79.14|78.64|79.21|78.71|79.21|78.71|79.14|78.64|7
1736802220000|2025-01-13 21:03:40|75.74|75.24|75.68|75.18|75.74|75.24|75.68|75.18|12
1736868370000|2025-01-14 15:26:10|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|3
1736802230000|2025-01-13 21:03:50|75.67|75.17|75.74|75.24|75.74|75.24|75.67|75.17|12
1736868380000|2025-01-14 15:26:20|79.18|78.68|79.19|78.69|79.19|78.69|79.17|78.67|6
1736802240000|2025-01-13 21:04:00|75.73|75.23|75.6|75.1|75.73|75.23|75.59|75.09|20
1736868390000|2025-01-14 15:26:30|79.18|78.68|79.13|78.63|79.18|78.68|79.13|78.63|6
1736802250000|2025-01-13 21:04:10|75.59|75.09|75.59|75.09|75.66|75.16|75.58|75.08|13
1736868400000|2025-01-14 15:26:40|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736802260000|2025-01-13 21:04:20|75.58|75.08|75.65|75.15|75.68|75.18|75.57|75.07|17
1736868410000|2025-01-14 15:26:50|79.11|78.61|79.11|78.61|79.12|78.62|79.11|78.61|3
1736802270000|2025-01-13 21:04:30|75.64|75.14|75.57|75.07|75.64|75.14|75.56|75.06|22
1736868420000|2025-01-14 15:27:00|79.12|78.62|79.09|78.59|79.13|78.63|79.07|78.57|10
1736802280000|2025-01-13 21:04:40|75.56|75.06|75.57|75.07|75.58|75.08|75.55|75.05|9
1736868430000|2025-01-14 15:27:10|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|4
1736802290000|2025-01-13 21:04:50|75.58|75.08|75.69|75.19|75.7|75.2|75.58|75.08|13
1736868450000|2025-01-14 15:27:30|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736802300000|2025-01-13 21:05:00|75.7|75.2|75.75|75.25|75.75|75.25|75.68|75.18|7
1736868460000|2025-01-14 15:27:40|79.12|78.62|79.07|78.57|79.12|78.62|79.07|78.57|6
1736802310000|2025-01-13 21:05:10|75.76|75.26|75.81|75.31|75.85|75.35|75.76|75.26|10
1736868470000|2025-01-14 15:27:50|79.09|78.59|79.1|78.6|79.11|78.61|79.08|78.58|6
1736802320000|2025-01-13 21:05:20|75.82|75.32|75.9|75.4|75.9|75.4|75.82|75.32|18
1736868480000|2025-01-14 15:28:00|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|4
1736802330000|2025-01-13 21:05:30|75.91|75.41|75.95|75.45|75.96|75.46|75.88|75.38|18
1736868490000|2025-01-14 15:28:10|79.1|78.6|79.12|78.62|79.13|78.63|79.1|78.6|5
1736802340000|2025-01-13 21:05:40|75.94|75.44|76|75.5|76|75.5|75.94|75.44|13
1736868500000|2025-01-14 15:28:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736802350000|2025-01-13 21:05:50|75.99|75.49|76.03|75.53|76.04|75.54|75.98|75.48|13
1736868510000|2025-01-14 15:28:30|79.14|78.64|79.14|78.64|79.15|78.65|79.13|78.63|7
1736802360000|2025-01-13 21:06:00|76.04|75.54|75.94|75.44|76.05|75.55|75.94|75.44|12
1736868520000|2025-01-14 15:28:40|79.13|78.63|79.14|78.64|79.15|78.65|79.13|78.63|6
1736802370000|2025-01-13 21:06:10|75.89|75.39|75.88|75.38|75.91|75.41|75.86|75.36|13
1736868530000|2025-01-14 15:28:50|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|2
1736802380000|2025-01-13 21:06:20|75.87|75.37|75.89|75.39|75.93|75.43|75.87|75.37|22
1736868540000|2025-01-14 15:29:00|79.13|78.63|79.13|78.63|79.13|78.63|79.12|78.62|3
1736802390000|2025-01-13 21:06:30|75.9|75.4|75.87|75.37|75.91|75.41|75.87|75.37|15
1736868550000|2025-01-14 15:29:10|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|4
1736802400000|2025-01-13 21:06:40|75.86|75.36|75.76|75.26|75.86|75.36|75.76|75.26|12
1736868560000|2025-01-14 15:29:20|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736802410000|2025-01-13 21:06:50|75.75|75.25|75.68|75.18|75.75|75.25|75.66|75.16|11
1736868570000|2025-01-14 15:29:30|79.12|78.62|79.19|78.69|79.23|78.73|79.12|78.62|9
1736802420000|2025-01-13 21:07:00|75.69|75.19|75.63|75.13|75.73|75.23|75.63|75.13|12
1736868580000|2025-01-14 15:29:40|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|4
1736802430000|2025-01-13 21:07:10|75.64|75.14|75.57|75.07|75.64|75.14|75.54|75.04|18
1736868590000|2025-01-14 15:29:50|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|9
1736802440000|2025-01-13 21:07:20|75.58|75.08|75.6|75.1|75.63|75.13|75.58|75.08|18
1736868600000|2025-01-14 15:30:00|79.23|78.73|79.22|78.72|79.24|78.74|79.22|78.72|6
1736802450000|2025-01-13 21:07:30|75.59|75.09|75.6|75.1|75.63|75.13|75.57|75.07|15
1736868610000|2025-01-14 15:30:10|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1736802460000|2025-01-13 21:07:40|75.62|75.12|75.63|75.13|75.65|75.15|75.61|75.11|9
1736868620000|2025-01-14 15:30:20|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736802470000|2025-01-13 21:07:50|75.61|75.11|75.59|75.09|75.61|75.11|75.58|75.08|11
1736868630000|2025-01-14 15:30:30|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736802480000|2025-01-13 21:08:00|75.6|75.1|75.56|75.06|75.63|75.13|75.55|75.05|13
1736868640000|2025-01-14 15:30:40|79.22|78.72|79.15|78.65|79.22|78.72|79.15|78.65|6
1736802490000|2025-01-13 21:08:10|75.55|75.05|75.56|75.06|75.59|75.09|75.55|75.05|11
1736868650000|2025-01-14 15:30:50|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1736802500000|2025-01-13 21:08:20|75.57|75.07|75.64|75.14|75.65|75.15|75.57|75.07|12
1736868660000|2025-01-14 15:31:00|79.13|78.63|79.13|78.63|79.16|78.66|79.13|78.63|8
1736802510000|2025-01-13 21:08:30|75.65|75.15|75.65|75.15|75.65|75.15|75.65|75.15|1
1736868670000|2025-01-14 15:31:10|79.12|78.62|79.07|78.57|79.15|78.65|79.06|78.56|11
1736802530000|2025-01-13 21:08:50|75.63|75.13|75.65|75.15|75.65|75.15|75.63|75.13|3
1736868680000|2025-01-14 15:31:20|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1736802550000|2025-01-13 21:09:10|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1736868690000|2025-01-14 15:31:30|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1736802570000|2025-01-13 21:09:30|75.72|75.22|75.82|75.32|75.82|75.32|75.72|75.22|4
1736868700000|2025-01-14 15:31:40|79.06|78.56|79.05|78.55|79.07|78.57|79.03|78.53|10
1736802580000|2025-01-13 21:09:40|75.81|75.31|75.77|75.27|75.83|75.33|75.77|75.27|12
1736868710000|2025-01-14 15:31:50|79.06|78.56|79.16|78.66|79.17|78.67|79.06|78.56|12
1736802590000|2025-01-13 21:09:50|75.76|75.26|75.67|75.17|75.76|75.26|75.67|75.17|8
1736868720000|2025-01-14 15:32:00|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|6
1736802600000|2025-01-13 21:10:00|75.66|75.16|75.65|75.15|75.67|75.17|75.65|75.15|10
1736868730000|2025-01-14 15:32:10|79.17|78.67|79.22|78.72|79.22|78.72|79.17|78.67|6
1736802610000|2025-01-13 21:10:10|75.66|75.16|75.62|75.12|75.66|75.16|75.62|75.12|5
1736868740000|2025-01-14 15:32:20|79.21|78.71|79.13|78.63|79.21|78.71|79.13|78.63|11
1736802620000|2025-01-13 21:10:20|75.61|75.11|75.74|75.24|75.74|75.24|75.61|75.11|10
1736868750000|2025-01-14 15:32:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736802630000|2025-01-13 21:10:30|75.73|75.23|75.76|75.26|75.78|75.28|75.73|75.23|11
1736868760000|2025-01-14 15:32:40|79.14|78.64|79.15|78.65|79.15|78.65|79.13|78.63|4
1736802640000|2025-01-13 21:10:40|75.77|75.27|75.75|75.25|75.81|75.31|75.74|75.24|6
1736868770000|2025-01-14 15:32:50|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|9
1736802650000|2025-01-13 21:10:50|75.74|75.24|75.75|75.25|75.75|75.25|75.74|75.24|4
1736868780000|2025-01-14 15:33:00|79.11|78.61|79.13|78.63|79.13|78.63|79.1|78.6|8
1736802660000|2025-01-13 21:11:00|75.76|75.26|75.75|75.25|75.78|75.28|75.74|75.24|10
1736868790000|2025-01-14 15:33:10|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|6
1736802670000|2025-01-13 21:11:10|75.74|75.24|75.62|75.12|75.74|75.24|75.62|75.12|11
1736868800000|2025-01-14 15:33:20|79.17|78.67|79.13|78.63|79.17|78.67|79.13|78.63|9
1736802680000|2025-01-13 21:11:20|75.63|75.13|75.75|75.25|75.76|75.26|75.63|75.13|13
1736868810000|2025-01-14 15:33:30|79.14|78.64|79.22|78.72|79.22|78.72|79.14|78.64|9
1736802690000|2025-01-13 21:11:30|75.76|75.26|75.71|75.21|75.76|75.26|75.67|75.17|19
1736868820000|2025-01-14 15:33:40|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|4
1736802700000|2025-01-13 21:11:40|75.7|75.2|75.72|75.22|75.72|75.22|75.69|75.19|7
1736868830000|2025-01-14 15:33:50|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736802710000|2025-01-13 21:11:50|75.71|75.21|75.65|75.15|75.71|75.21|75.65|75.15|5
1736868840000|2025-01-14 15:34:00|79.23|78.73|79.23|78.73|79.27|78.77|79.23|78.73|8
1736802720000|2025-01-13 21:12:00|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1736868850000|2025-01-14 15:34:10|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|7
1736802730000|2025-01-13 21:12:10|75.64|75.14|75.64|75.14|75.66|75.16|75.64|75.14|9
1736868860000|2025-01-14 15:34:20|79.25|78.75|79.26|78.76|79.26|78.76|79.23|78.73|8
1736802740000|2025-01-13 21:12:20|75.65|75.15|75.64|75.14|75.65|75.15|75.64|75.14|2
1736868880000|2025-01-14 15:34:40|79.27|78.77|79.32|78.82|79.33|78.83|79.27|78.77|7
1736802750000|2025-01-13 21:12:30|75.58|75.08|75.54|75.04|75.58|75.08|75.54|75.04|4
1736868890000|2025-01-14 15:34:50|79.28|78.78|79.25|78.75|79.28|78.78|79.24|78.74|5
1736802760000|2025-01-13 21:12:40|75.55|75.05|75.6|75.1|75.6|75.1|75.55|75.05|11
1736868900000|2025-01-14 15:35:00|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1736802770000|2025-01-13 21:12:50|75.62|75.12|75.74|75.24|75.74|75.24|75.61|75.11|11
1736868910000|2025-01-14 15:35:10|79.26|78.76|79.26|78.76|79.3|78.8|79.25|78.75|9
1736802790000|2025-01-13 21:13:10|75.75|75.25|75.75|75.25|75.75|75.25|75.75|75.25|1
1736868920000|2025-01-14 15:35:20|79.25|78.75|79.26|78.76|79.27|78.77|79.24|78.74|10
1736802800000|2025-01-13 21:13:20|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|6
1736868930000|2025-01-14 15:35:30|79.27|78.77|79.31|78.81|79.32|78.82|79.26|78.76|10
1736802810000|2025-01-13 21:13:30|75.71|75.21|75.65|75.15|75.71|75.21|75.65|75.15|4
1736868940000|2025-01-14 15:35:40|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736802820000|2025-01-13 21:13:40|75.66|75.16|75.66|75.16|75.67|75.17|75.65|75.15|5
1736868950000|2025-01-14 15:35:50|79.28|78.78|79.29|78.79|79.29|78.79|79.27|78.77|4
1736802830000|2025-01-13 21:13:50|75.67|75.17|75.71|75.21|75.71|75.21|75.67|75.17|6
1736868960000|2025-01-14 15:36:00|79.28|78.78|79.32|78.82|79.35|78.85|79.27|78.77|10
1736802840000|2025-01-13 21:14:00|75.72|75.22|75.75|75.25|75.75|75.25|75.71|75.21|5
1736868970000|2025-01-14 15:36:10|79.33|78.83|79.33|78.83|79.33|78.83|79.28|78.78|14
1736802870000|2025-01-13 21:14:30|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1736868980000|2025-01-14 15:36:20|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736802880000|2025-01-13 21:14:40|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|9
1736868990000|2025-01-14 15:36:30|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|3
1736802890000|2025-01-13 21:14:50|75.71|75.21|75.75|75.25|75.75|75.25|75.71|75.21|6
1736869000000|2025-01-14 15:36:40|79.36|78.86|79.38|78.88|79.38|78.88|79.35|78.85|4
1736802900000|2025-01-13 21:15:00|75.73|75.23|75.69|75.19|75.74|75.24|75.68|75.18|13
1736869010000|2025-01-14 15:36:50|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|4
1736802910000|2025-01-13 21:15:10|75.68|75.18|75.61|75.11|75.68|75.18|75.61|75.11|7
1736869020000|2025-01-14 15:37:00|79.33|78.83|79.28|78.78|79.33|78.83|79.28|78.78|8
1736802920000|2025-01-13 21:15:20|75.62|75.12|75.59|75.09|75.63|75.13|75.59|75.09|9
1736869030000|2025-01-14 15:37:10|79.26|78.76|79.24|78.74|79.26|78.76|79.23|78.73|8
1736802930000|2025-01-13 21:15:30|75.61|75.11|75.6|75.1|75.62|75.12|75.57|75.07|14
1736869040000|2025-01-14 15:37:20|79.25|78.75|79.16|78.66|79.26|78.76|79.15|78.65|13
1736802940000|2025-01-13 21:15:40|75.61|75.11|75.7|75.2|75.7|75.2|75.61|75.11|15
1736869050000|2025-01-14 15:37:30|79.15|78.65|79.17|78.67|79.18|78.68|79.15|78.65|7
1736802950000|2025-01-13 21:15:50|75.71|75.21|75.72|75.22|75.73|75.23|75.7|75.2|12
1736869060000|2025-01-14 15:37:40|79.18|78.68|79.25|78.75|79.25|78.75|79.18|78.68|7
1736802960000|2025-01-13 21:16:00|75.73|75.23|75.75|75.25|75.75|75.25|75.72|75.22|9
1736869070000|2025-01-14 15:37:50|79.26|78.76|79.27|78.77|79.28|78.78|79.26|78.76|6
1736802980000|2025-01-13 21:16:20|75.81|75.31|75.85|75.35|75.85|75.35|75.81|75.31|6
1736869080000|2025-01-14 15:38:00|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|4
1736869090000|2025-01-14 15:38:10|79.24|78.74|79.32|78.82|79.32|78.82|79.24|78.74|6
1736802990000|2025-01-13 21:16:30|75.86|75.36|75.86|75.36|75.88|75.38|75.86|75.36|7
1736869100000|2025-01-14 15:38:20|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|4
1736803000000|2025-01-13 21:16:40|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|6
1736869110000|2025-01-14 15:38:30|79.33|78.83|79.25|78.75|79.34|78.84|79.25|78.75|11
1736803010000|2025-01-13 21:16:50|75.81|75.31|75.65|75.15|75.81|75.31|75.65|75.15|14
1736869120000|2025-01-14 15:38:40|79.24|78.74|79.25|78.75|79.25|78.75|79.23|78.73|6
1736803020000|2025-01-13 21:17:00|75.66|75.16|75.73|75.23|75.75|75.25|75.66|75.16|6
1736869130000|2025-01-14 15:38:50|79.26|78.76|79.28|78.78|79.28|78.78|79.25|78.75|8
1736803030000|2025-01-13 21:17:10|75.74|75.24|75.65|75.15|75.74|75.24|75.65|75.15|10
1736869140000|2025-01-14 15:39:00|79.29|78.79|79.25|78.75|79.3|78.8|79.24|78.74|11
1736803040000|2025-01-13 21:17:20|75.66|75.16|75.63|75.13|75.66|75.16|75.63|75.13|4
1736869150000|2025-01-14 15:39:10|79.24|78.74|79.24|78.74|79.24|78.74|79.22|78.72|5
1736803050000|2025-01-13 21:17:30|75.62|75.12|75.62|75.12|75.65|75.15|75.62|75.12|9
1736869160000|2025-01-14 15:39:20|79.23|78.73|79.2|78.7|79.23|78.73|79.18|78.68|9
1736803060000|2025-01-13 21:17:40|75.63|75.13|75.61|75.11|75.64|75.14|75.61|75.11|11
1736869170000|2025-01-14 15:39:30|79.21|78.71|79.17|78.67|79.21|78.71|79.17|78.67|4
1736803070000|2025-01-13 21:17:50|75.6|75.1|75.51|75.01|75.6|75.1|75.51|75.01|10
1736869180000|2025-01-14 15:39:40|79.16|78.66|79.13|78.63|79.16|78.66|79.13|78.63|4
1736803080000|2025-01-13 21:18:00|75.46|74.96|75.51|75.01|75.51|75.01|75.44|74.94|7
1736869190000|2025-01-14 15:39:50|79.14|78.64|79.13|78.63|79.16|78.66|79.13|78.63|6
1736803090000|2025-01-13 21:18:10|75.52|75.02|75.51|75.01|75.56|75.06|75.47|74.97|16
1736803100000|2025-01-13 21:18:20|75.52|75.02|75.51|75.01|75.56|75.06|75.51|75.01|13
1736869200000|2025-01-14 15:40:00|79.14|78.64|79.07|78.57|79.17|78.67|79.07|78.57|9
1736803110000|2025-01-13 21:18:30|75.5|75|75.55|75.05|75.56|75.06|75.44|74.94|12
1736869210000|2025-01-14 15:40:10|79.08|78.58|79.11|78.61|79.12|78.62|79.07|78.57|7
1736803120000|2025-01-13 21:18:40|75.54|75.04|75.55|75.05|75.56|75.06|75.5|75|12
1736869220000|2025-01-14 15:40:20|79.12|78.62|79.21|78.71|79.22|78.72|79.12|78.62|10
1736803130000|2025-01-13 21:18:50|75.56|75.06|75.58|75.08|75.6|75.1|75.55|75.05|8
1736869230000|2025-01-14 15:40:30|79.2|78.7|79.17|78.67|79.22|78.72|79.17|78.67|8
1736803140000|2025-01-13 21:19:00|75.57|75.07|75.46|74.96|75.58|75.08|75.46|74.96|17
1736869240000|2025-01-14 15:40:40|79.18|78.68|79.23|78.73|79.23|78.73|79.18|78.68|7
1736803150000|2025-01-13 21:19:10|75.47|74.97|75.55|75.05|75.56|75.06|75.47|74.97|11
1736869250000|2025-01-14 15:40:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1736803160000|2025-01-13 21:19:20|75.53|75.03|75.46|74.96|75.54|75.04|75.46|74.96|8
1736869260000|2025-01-14 15:41:00|79.25|78.75|79.26|78.76|79.27|78.77|79.22|78.72|13
1736803170000|2025-01-13 21:19:30|75.45|74.95|75.44|74.94|75.47|74.97|75.44|74.94|10
1736869270000|2025-01-14 15:41:10|79.27|78.77|79.3|78.8|79.31|78.81|79.27|78.77|3
1736803180000|2025-01-13 21:19:40|75.45|74.95|75.42|74.92|75.45|74.95|75.41|74.91|15
1736869280000|2025-01-14 15:41:20|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|5
1736803190000|2025-01-13 21:19:50|75.43|74.93|75.46|74.96|75.47|74.97|75.42|74.92|7
1736869290000|2025-01-14 15:41:30|79.3|78.8|79.35|78.85|79.35|78.85|79.3|78.8|7
1736869300000|2025-01-14 15:41:40|79.37|78.87|79.39|78.89|79.39|78.89|79.36|78.86|10
1736803200000|2025-01-13 21:20:00|75.45|74.95|75.45|74.95|75.46|74.96|75.44|74.94|7
1736869310000|2025-01-14 15:41:50|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|3
1736803210000|2025-01-13 21:20:10|75.49|74.99|75.59|75.09|75.61|75.11|75.49|74.99|18
1736869320000|2025-01-14 15:42:00|79.37|78.87|79.41|78.91|79.41|78.91|79.36|78.86|11
1736803220000|2025-01-13 21:20:20|75.63|75.13|75.71|75.21|75.71|75.21|75.61|75.11|10
1736869330000|2025-01-14 15:42:10|79.42|78.92|79.41|78.91|79.45|78.95|79.41|78.91|7
1736803230000|2025-01-13 21:20:30|75.7|75.2|75.71|75.21|75.71|75.21|75.66|75.16|13
1736869340000|2025-01-14 15:42:20|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|7
1736803240000|2025-01-13 21:20:40|75.7|75.2|75.67|75.17|75.71|75.21|75.66|75.16|12
1736869350000|2025-01-14 15:42:30|79.45|78.95|79.43|78.93|79.46|78.96|79.43|78.93|7
1736803250000|2025-01-13 21:20:50|75.68|75.18|75.71|75.21|75.71|75.21|75.67|75.17|8
1736869360000|2025-01-14 15:42:40|79.42|78.92|79.39|78.89|79.42|78.92|79.38|78.88|5
1736803260000|2025-01-13 21:21:00|75.72|75.22|75.67|75.17|75.72|75.22|75.66|75.16|8
1736869370000|2025-01-14 15:42:50|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1736803270000|2025-01-13 21:21:10|75.66|75.16|75.65|75.15|75.66|75.16|75.61|75.11|9
1736869380000|2025-01-14 15:43:00|79.41|78.91|79.4|78.9|79.41|78.91|79.37|78.87|8
1736803280000|2025-01-13 21:21:20|75.66|75.16|75.61|75.11|75.66|75.16|75.6|75.1|7
1736869400000|2025-01-14 15:43:20|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1736803290000|2025-01-13 21:21:30|75.62|75.12|75.54|75.04|75.62|75.12|75.53|75.03|7
1736869410000|2025-01-14 15:43:30|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736803300000|2025-01-13 21:21:40|75.53|75.03|75.53|75.03|75.53|75.03|75.52|75.02|3
1736869420000|2025-01-14 15:43:40|79.4|78.9|79.46|78.96|79.46|78.96|79.4|78.9|6
1736803310000|2025-01-13 21:21:50|75.54|75.04|75.6|75.1|75.6|75.1|75.54|75.04|9
1736869430000|2025-01-14 15:43:50|79.45|78.95|79.41|78.91|79.45|78.95|79.41|78.91|4
1736803320000|2025-01-13 21:22:00|75.61|75.11|75.61|75.11|75.62|75.12|75.6|75.1|11
1736869440000|2025-01-14 15:44:00|79.42|78.92|79.41|78.91|79.42|78.92|79.38|78.88|9
1736803330000|2025-01-13 21:22:10|75.62|75.12|75.64|75.14|75.66|75.16|75.61|75.11|12
1736869450000|2025-01-14 15:44:10|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|6
1736803340000|2025-01-13 21:22:20|75.65|75.15|75.67|75.17|75.68|75.18|75.64|75.14|8
1736869460000|2025-01-14 15:44:20|79.44|78.94|79.51|79.01|79.51|79.01|79.44|78.94|6
1736803350000|2025-01-13 21:22:30|75.64|75.14|75.57|75.07|75.66|75.16|75.57|75.07|13
1736869470000|2025-01-14 15:44:30|79.5|79|79.5|79|79.5|79|79.5|79|1
1736803360000|2025-01-13 21:22:40|75.56|75.06|75.61|75.11|75.61|75.11|75.56|75.06|5
1736869480000|2025-01-14 15:44:40|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|5
1736803370000|2025-01-13 21:22:50|75.6|75.1|75.62|75.12|75.62|75.12|75.56|75.06|17
1736869490000|2025-01-14 15:44:50|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1736803380000|2025-01-13 21:23:00|75.61|75.11|75.61|75.11|75.65|75.15|75.61|75.11|8
1736803390000|2025-01-13 21:23:10|75.7|75.2|75.78|75.28|75.78|75.28|75.7|75.2|9
1736869500000|2025-01-14 15:45:00|79.5|79|79.45|78.95|79.5|79|79.45|78.95|7
1736803400000|2025-01-13 21:23:20|75.77|75.27|75.73|75.23|75.78|75.28|75.73|75.23|6
1736869510000|2025-01-14 15:45:10|79.46|78.96|79.43|78.93|79.47|78.97|79.43|78.93|6
1736803410000|2025-01-13 21:23:30|75.72|75.22|75.67|75.17|75.72|75.22|75.67|75.17|5
1736869520000|2025-01-14 15:45:20|79.42|78.92|79.37|78.87|79.42|78.92|79.37|78.87|4
1736803420000|2025-01-13 21:23:40|75.68|75.18|75.74|75.24|75.75|75.25|75.68|75.18|10
1736869530000|2025-01-14 15:45:30|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1736803430000|2025-01-13 21:23:50|75.73|75.23|75.81|75.31|75.81|75.31|75.73|75.23|11
1736869540000|2025-01-14 15:45:40|79.37|78.87|79.3|78.8|79.37|78.87|79.28|78.78|10
1736803440000|2025-01-13 21:24:00|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|3
1736869550000|2025-01-14 15:45:50|79.31|78.81|79.31|78.81|79.33|78.83|79.3|78.8|6
1736803450000|2025-01-13 21:24:10|75.8|75.3|75.83|75.33|75.84|75.34|75.8|75.3|7
1736869560000|2025-01-14 15:46:00|79.32|78.82|79.29|78.79|79.34|78.84|79.29|78.79|13
1736803460000|2025-01-13 21:24:20|75.82|75.32|75.85|75.35|75.85|75.35|75.77|75.27|11
1736869570000|2025-01-14 15:46:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736803470000|2025-01-13 21:24:30|75.84|75.34|75.84|75.34|75.85|75.35|75.82|75.32|9
1736869580000|2025-01-14 15:46:20|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|5
1736803480000|2025-01-13 21:24:40|75.85|75.35|75.93|75.43|75.93|75.43|75.84|75.34|9
1736869590000|2025-01-14 15:46:30|79.23|78.73|79.18|78.68|79.24|78.74|79.18|78.68|7
1736803490000|2025-01-13 21:24:50|75.92|75.42|75.95|75.45|75.96|75.46|75.92|75.42|8
1736869600000|2025-01-14 15:46:40|79.19|78.69|79.18|78.68|79.2|78.7|79.16|78.66|7
1736803500000|2025-01-13 21:25:00|75.94|75.44|75.93|75.43|75.95|75.45|75.92|75.42|7
1736869610000|2025-01-14 15:46:50|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|11
1736803510000|2025-01-13 21:25:10|75.95|75.45|75.96|75.46|75.96|75.46|75.93|75.43|7
1736869620000|2025-01-14 15:47:00|79.23|78.73|79.22|78.72|79.23|78.73|79.21|78.71|12
1736803520000|2025-01-13 21:25:20|75.97|75.47|76.03|75.53|76.04|75.54|75.97|75.47|7
1736869630000|2025-01-14 15:47:10|79.23|78.73|79.3|78.8|79.3|78.8|79.23|78.73|9
1736803530000|2025-01-13 21:25:30|76.04|75.54|76.07|75.57|76.1|75.6|76.03|75.53|13
1736869640000|2025-01-14 15:47:20|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|6
1736803540000|2025-01-13 21:25:40|76.08|75.58|76.04|75.54|76.09|75.59|76.03|75.53|11
1736869650000|2025-01-14 15:47:30|79.32|78.82|79.27|78.77|79.33|78.83|79.27|78.77|6
1736803550000|2025-01-13 21:25:50|76.03|75.53|76.03|75.53|76.04|75.54|76.02|75.52|7
1736869660000|2025-01-14 15:47:40|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|6
1736803560000|2025-01-13 21:26:00|76.02|75.52|75.96|75.46|76.04|75.54|75.96|75.46|14
1736869670000|2025-01-14 15:47:50|79.26|78.76|79.27|78.77|79.29|78.79|79.26|78.76|10
1736803570000|2025-01-13 21:26:10|75.95|75.45|75.95|75.45|75.97|75.47|75.94|75.44|6
1736869680000|2025-01-14 15:48:00|79.28|78.78|79.21|78.71|79.3|78.8|79.21|78.71|14
1736803580000|2025-01-13 21:26:20|75.94|75.44|75.87|75.37|75.94|75.44|75.87|75.37|8
1736869690000|2025-01-14 15:48:10|79.2|78.7|79.25|78.75|79.25|78.75|79.2|78.7|8
1736803590000|2025-01-13 21:26:30|75.88|75.38|75.87|75.37|75.89|75.39|75.87|75.37|9
1736869700000|2025-01-14 15:48:20|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|6
1736803600000|2025-01-13 21:26:40|75.86|75.36|75.83|75.33|75.87|75.37|75.83|75.33|6
1736869720000|2025-01-14 15:48:40|79.26|78.76|79.31|78.81|79.31|78.81|79.26|78.76|5
1736803610000|2025-01-13 21:26:50|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1736869730000|2025-01-14 15:48:50|79.3|78.8|79.3|78.8|79.32|78.82|79.3|78.8|6
1736803620000|2025-01-13 21:27:00|75.83|75.33|75.82|75.32|75.83|75.33|75.81|75.31|4
1736869740000|2025-01-14 15:49:00|79.29|78.79|79.28|78.78|79.29|78.79|79.26|78.76|6
1736803630000|2025-01-13 21:27:10|75.81|75.31|75.77|75.27|75.81|75.31|75.77|75.27|7
1736869750000|2025-01-14 15:49:10|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|8
1736803640000|2025-01-13 21:27:20|75.78|75.28|75.85|75.35|75.85|75.35|75.78|75.28|9
1736869760000|2025-01-14 15:49:20|79.23|78.73|79.24|78.74|79.26|78.76|79.23|78.73|4
1736803650000|2025-01-13 21:27:30|75.84|75.34|75.86|75.36|75.87|75.37|75.84|75.34|6
1736869770000|2025-01-14 15:49:30|79.27|78.77|79.31|78.81|79.31|78.81|79.26|78.76|8
1736803660000|2025-01-13 21:27:40|75.87|75.37|75.8|75.3|75.87|75.37|75.8|75.3|6
1736869780000|2025-01-14 15:49:40|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|4
1736803670000|2025-01-13 21:27:50|75.81|75.31|75.77|75.27|75.81|75.31|75.77|75.27|4
1736869790000|2025-01-14 15:49:50|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|8
1736803680000|2025-01-13 21:28:00|75.76|75.26|75.83|75.33|75.84|75.34|75.76|75.26|10
1736869800000|2025-01-14 15:50:00|79.34|78.84|79.26|78.76|79.34|78.84|79.25|78.75|10
1736803690000|2025-01-13 21:28:10|75.82|75.32|75.77|75.27|75.82|75.32|75.77|75.27|6
1736869810000|2025-01-14 15:50:10|79.25|78.75|79.21|78.71|79.25|78.75|79.21|78.71|8
1736803700000|2025-01-13 21:28:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|4
1736869820000|2025-01-14 15:50:20|79.2|78.7|79.21|78.71|79.23|78.73|79.2|78.7|6
1736803710000|2025-01-13 21:28:30|75.76|75.26|75.76|75.26|75.78|75.28|75.76|75.26|5
1736869830000|2025-01-14 15:50:30|79.2|78.7|79.2|78.7|79.23|78.73|79.19|78.69|8
1736803720000|2025-01-13 21:28:40|75.75|75.25|75.78|75.28|75.83|75.33|75.75|75.25|13
1736869840000|2025-01-14 15:50:40|79.19|78.69|79.19|78.69|79.2|78.7|79.16|78.66|8
1736803730000|2025-01-13 21:28:50|75.79|75.29|75.77|75.27|75.8|75.3|75.76|75.26|8
1736869850000|2025-01-14 15:50:50|79.21|78.71|79.26|78.76|79.27|78.77|79.21|78.71|8
1736803740000|2025-01-13 21:29:00|75.78|75.28|75.8|75.3|75.8|75.3|75.77|75.27|9
1736869860000|2025-01-14 15:51:00|79.25|78.75|79.24|78.74|79.29|78.79|79.24|78.74|9
1736803750000|2025-01-13 21:29:10|75.81|75.31|75.82|75.32|75.84|75.34|75.8|75.3|8
1736869870000|2025-01-14 15:51:10|79.25|78.75|79.15|78.65|79.25|78.75|79.14|78.64|13
1736803760000|2025-01-13 21:29:20|75.83|75.33|75.81|75.31|75.83|75.33|75.8|75.3|6
1736869880000|2025-01-14 15:51:20|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1736803770000|2025-01-13 21:29:30|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|4
1736803780000|2025-01-13 21:29:40|75.83|75.33|75.78|75.28|75.83|75.33|75.78|75.28|3
1736869890000|2025-01-14 15:51:30|79.16|78.66|79.24|78.74|79.24|78.74|79.16|78.66|5
1736803790000|2025-01-13 21:29:50|75.77|75.27|75.82|75.32|75.83|75.33|75.77|75.27|6
1736869900000|2025-01-14 15:51:40|79.23|78.73|79.3|78.8|79.32|78.82|79.23|78.73|16
1736803800000|2025-01-13 21:30:00|75.83|75.33|75.9|75.4|75.91|75.41|75.82|75.32|15
1736869910000|2025-01-14 15:51:50|79.31|78.81|79.29|78.79|79.31|78.81|79.25|78.75|12
1736803810000|2025-01-13 21:30:10|75.91|75.41|75.95|75.45|75.95|75.45|75.88|75.38|15
1736869920000|2025-01-14 15:52:00|79.28|78.78|79.3|78.8|79.31|78.81|79.28|78.78|12
1736803820000|2025-01-13 21:30:20|75.96|75.46|75.96|75.46|75.98|75.48|75.96|75.46|7
1736869930000|2025-01-14 15:52:10|79.31|78.81|79.33|78.83|79.36|78.86|79.3|78.8|11
1736803830000|2025-01-13 21:30:30|75.93|75.43|75.97|75.47|75.97|75.47|75.93|75.43|9
1736869940000|2025-01-14 15:52:20|79.34|78.84|79.3|78.8|79.34|78.84|79.3|78.8|7
1736803840000|2025-01-13 21:30:40|75.96|75.46|76.02|75.52|76.02|75.52|75.96|75.46|7
1736869950000|2025-01-14 15:52:30|79.28|78.78|79.23|78.73|79.28|78.78|79.22|78.72|8
1736803850000|2025-01-13 21:30:50|76.04|75.54|76.03|75.53|76.05|75.55|76.03|75.53|6
1736869960000|2025-01-14 15:52:40|79.22|78.72|79.27|78.77|79.27|78.77|79.21|78.71|8
1736803860000|2025-01-13 21:31:00|76.04|75.54|76.06|75.56|76.1|75.6|76.04|75.54|10
1736869970000|2025-01-14 15:52:50|79.25|78.75|79.24|78.74|79.27|78.77|79.24|78.74|6
1736803870000|2025-01-13 21:31:10|76.07|75.57|76.12|75.62|76.13|75.63|76.07|75.57|13
1736869980000|2025-01-14 15:53:00|79.23|78.73|79.21|78.71|79.23|78.73|79.2|78.7|5
1736803880000|2025-01-13 21:31:20|76.08|75.58|76.02|75.52|76.08|75.58|76.02|75.52|11
1736869990000|2025-01-14 15:53:10|79.22|78.72|79.21|78.71|79.22|78.72|79.19|78.69|8
1736803890000|2025-01-13 21:31:30|75.98|75.48|75.94|75.44|75.98|75.48|75.94|75.44|13
1736870000000|2025-01-14 15:53:20|79.24|78.74|79.21|78.71|79.24|78.74|79.21|78.71|4
1736803900000|2025-01-13 21:31:40|75.95|75.45|75.96|75.46|76|75.5|75.94|75.44|16
1736870010000|2025-01-14 15:53:30|79.22|78.72|79.2|78.7|79.25|78.75|79.2|78.7|13
1736803910000|2025-01-13 21:31:50|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|4
1736870020000|2025-01-14 15:53:40|79.21|78.71|79.22|78.72|79.23|78.73|79.21|78.71|4
1736803920000|2025-01-13 21:32:00|75.93|75.43|75.85|75.35|75.93|75.43|75.85|75.35|11
1736870030000|2025-01-14 15:53:50|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|6
1736803930000|2025-01-13 21:32:10|75.84|75.34|75.83|75.33|75.85|75.35|75.83|75.33|10
1736870040000|2025-01-14 15:54:00|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736803940000|2025-01-13 21:32:20|75.84|75.34|75.79|75.29|75.84|75.34|75.77|75.27|9
1736870070000|2025-01-14 15:54:30|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|3
1736803950000|2025-01-13 21:32:30|75.8|75.3|75.85|75.35|75.85|75.35|75.78|75.28|13
1736870080000|2025-01-14 15:54:40|79.21|78.71|79.24|78.74|79.25|78.75|79.21|78.71|6
1736803960000|2025-01-13 21:32:40|75.86|75.36|75.84|75.34|75.9|75.4|75.84|75.34|8
1736870090000|2025-01-14 15:54:50|79.25|78.75|79.3|78.8|79.3|78.8|79.25|78.75|5
1736803970000|2025-01-13 21:32:50|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|2
1736803980000|2025-01-13 21:33:00|75.87|75.37|75.85|75.35|75.87|75.37|75.83|75.33|10
1736870100000|2025-01-14 15:55:00|79.29|78.79|79.26|78.76|79.29|78.79|79.23|78.73|9
1736803990000|2025-01-13 21:33:10|75.86|75.36|75.81|75.31|75.86|75.36|75.77|75.27|13
1736870110000|2025-01-14 15:55:10|79.27|78.77|79.25|78.75|79.31|78.81|79.24|78.74|15
1736804000000|2025-01-13 21:33:20|75.82|75.32|75.81|75.31|75.82|75.32|75.8|75.3|10
1736870120000|2025-01-14 15:55:20|79.24|78.74|79.24|78.74|79.25|78.75|79.23|78.73|8
1736804010000|2025-01-13 21:33:30|75.82|75.32|75.82|75.32|75.86|75.36|75.82|75.32|8
1736870130000|2025-01-14 15:55:30|79.25|78.75|79.25|78.75|79.3|78.8|79.24|78.74|9
1736804020000|2025-01-13 21:33:40|75.8|75.3|75.83|75.33|75.86|75.36|75.8|75.3|13
1736870140000|2025-01-14 15:55:40|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1736804030000|2025-01-13 21:33:50|75.85|75.35|75.82|75.32|75.86|75.36|75.82|75.32|16
1736870150000|2025-01-14 15:55:50|79.25|78.75|79.2|78.7|79.25|78.75|79.2|78.7|12
1736804040000|2025-01-13 21:34:00|75.83|75.33|75.77|75.27|75.83|75.33|75.77|75.27|12
1736870160000|2025-01-14 15:56:00|79.21|78.71|79.21|78.71|79.22|78.72|79.19|78.69|10
1736804050000|2025-01-13 21:34:10|75.78|75.28|75.76|75.26|75.82|75.32|75.76|75.26|8
1736870170000|2025-01-14 15:56:10|79.19|78.69|79.21|78.71|79.22|78.72|79.19|78.69|4
1736804060000|2025-01-13 21:34:20|75.77|75.27|75.84|75.34|75.84|75.34|75.77|75.27|11
1736870180000|2025-01-14 15:56:20|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|4
1736804070000|2025-01-13 21:34:30|75.85|75.35|75.92|75.42|75.94|75.44|75.85|75.35|13
1736870190000|2025-01-14 15:56:30|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|5
1736804080000|2025-01-13 21:34:40|75.93|75.43|75.85|75.35|75.93|75.43|75.85|75.35|10
1736870200000|2025-01-14 15:56:40|79.23|78.73|79.21|78.71|79.24|78.74|79.21|78.71|5
1736804090000|2025-01-13 21:34:50|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1736870210000|2025-01-14 15:56:50|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|5
1736804100000|2025-01-13 21:35:00|75.83|75.33|75.84|75.34|75.86|75.36|75.77|75.27|11
1736870220000|2025-01-14 15:57:00|79.21|78.71|79.21|78.71|79.24|78.74|79.2|78.7|10
1736804110000|2025-01-13 21:35:10|75.83|75.33|75.76|75.26|75.83|75.33|75.76|75.26|6
1736870230000|2025-01-14 15:57:10|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|3
1736804120000|2025-01-13 21:35:20|75.77|75.27|75.74|75.24|75.79|75.29|75.74|75.24|9
1736870240000|2025-01-14 15:57:20|79.24|78.74|79.25|78.75|79.25|78.75|79.22|78.72|6
1736804130000|2025-01-13 21:35:30|75.75|75.25|75.84|75.34|75.84|75.34|75.75|75.25|8
1736870250000|2025-01-14 15:57:30|79.26|78.76|79.24|78.74|79.3|78.8|79.24|78.74|10
1736804140000|2025-01-13 21:35:40|75.83|75.33|75.83|75.33|75.84|75.34|75.81|75.31|7
1736870260000|2025-01-14 15:57:40|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|4
1736804150000|2025-01-13 21:35:50|75.84|75.34|75.82|75.32|75.86|75.36|75.82|75.32|6
1736870270000|2025-01-14 15:57:50|79.21|78.71|79.19|78.69|79.22|78.72|79.19|78.69|5
1736804160000|2025-01-13 21:36:00|75.83|75.33|75.81|75.31|75.87|75.37|75.81|75.31|12
1736870330000|2025-01-14 15:58:50|79.13|78.63|79.12|78.62|79.13|78.63|79.11|78.61|4
1736804170000|2025-01-13 21:36:10|75.8|75.3|75.76|75.26|75.8|75.3|75.76|75.26|6
1736870340000|2025-01-14 15:59:00|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1736804180000|2025-01-13 21:36:20|75.75|75.25|75.74|75.24|75.75|75.25|75.73|75.23|6
1736870350000|2025-01-14 15:59:10|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736804190000|2025-01-13 21:36:30|75.75|75.25|75.76|75.26|75.77|75.27|75.75|75.25|3
1736870360000|2025-01-14 15:59:20|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|4
1736804200000|2025-01-13 21:36:40|75.75|75.25|75.73|75.23|75.76|75.26|75.73|75.23|7
1736870370000|2025-01-14 15:59:30|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|5
1736804210000|2025-01-13 21:36:50|75.74|75.24|75.77|75.27|75.77|75.27|75.74|75.24|12
1736870380000|2025-01-14 15:59:40|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|4
1736804220000|2025-01-13 21:37:00|75.78|75.28|75.9|75.4|75.9|75.4|75.78|75.28|11
1736870390000|2025-01-14 15:59:50|79.14|78.64|79.13|78.63|79.16|78.66|79.12|78.62|8
1736804230000|2025-01-13 21:37:10|75.92|75.42|75.92|75.42|75.92|75.42|75.86|75.36|9
1736870400000|2025-01-14 16:00:00|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|6
1736804240000|2025-01-13 21:37:20|75.93|75.43|76.01|75.51|76.02|75.52|75.93|75.43|11
1736870410000|2025-01-14 16:00:10|79.12|78.62|79.13|78.63|79.15|78.65|79.11|78.61|15
1736804250000|2025-01-13 21:37:30|76.02|75.52|76.03|75.53|76.03|75.53|75.98|75.48|18
1736870420000|2025-01-14 16:00:20|79.12|78.62|79.07|78.57|79.12|78.62|79.07|78.57|10
1736804260000|2025-01-13 21:37:40|76.04|75.54|76.05|75.55|76.05|75.55|76.03|75.53|10
1736870430000|2025-01-14 16:00:30|79.06|78.56|79.06|78.56|79.07|78.57|79.05|78.55|9
1736804270000|2025-01-13 21:37:50|76.07|75.57|76.18|75.68|76.18|75.68|76.06|75.56|12
1736870440000|2025-01-14 16:00:40|79.04|78.54|79.1|78.6|79.1|78.6|79.04|78.54|7
1736804280000|2025-01-13 21:38:00|76.19|75.69|76.23|75.73|76.23|75.73|76.16|75.66|18
1736870450000|2025-01-14 16:00:50|79.11|78.61|79.07|78.57|79.12|78.62|79.07|78.57|8
1736804290000|2025-01-13 21:38:10|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1736870460000|2025-01-14 16:01:00|79.06|78.56|79.06|78.56|79.06|78.56|79.01|78.51|9
1736804300000|2025-01-13 21:38:20|76.22|75.72|76.25|75.75|76.26|75.76|76.2|75.7|10
1736870470000|2025-01-14 16:01:10|79.05|78.55|79.02|78.52|79.07|78.57|79.02|78.52|8
1736804310000|2025-01-13 21:38:30|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|5
1736870480000|2025-01-14 16:01:20|79.01|78.51|78.91|78.41|79.01|78.51|78.9|78.4|9
1736804320000|2025-01-13 21:38:40|76.27|75.77|76.28|75.78|76.31|75.81|76.27|75.77|6
1736870490000|2025-01-14 16:01:30|78.92|78.42|78.91|78.41|78.93|78.43|78.9|78.4|12
1736804330000|2025-01-13 21:38:50|76.27|75.77|76.31|75.81|76.31|75.81|76.27|75.77|11
1736870500000|2025-01-14 16:01:40|78.94|78.44|78.91|78.41|78.95|78.45|78.91|78.41|7
1736804340000|2025-01-13 21:39:00|76.32|75.82|76.38|75.88|76.38|75.88|76.32|75.82|5
1736870510000|2025-01-14 16:01:50|78.9|78.4|78.89|78.39|78.9|78.4|78.86|78.36|12
1736804350000|2025-01-13 21:39:10|76.39|75.89|76.5|76|76.52|76.02|76.39|75.89|5
1736870520000|2025-01-14 16:02:00|78.9|78.4|78.84|78.34|78.91|78.41|78.84|78.34|9
1736804360000|2025-01-13 21:39:20|76.49|75.99|76.45|75.95|76.49|75.99|76.44|75.94|11
1736870530000|2025-01-14 16:02:10|78.83|78.33|78.76|78.26|78.83|78.33|78.76|78.26|7
1736804370000|2025-01-13 21:39:30|76.44|75.94|76.43|75.93|76.45|75.95|76.43|75.93|8
1736870540000|2025-01-14 16:02:20|78.75|78.25|78.72|78.22|78.75|78.25|78.72|78.22|8
1736804380000|2025-01-13 21:39:40|76.44|75.94|76.44|75.94|76.44|75.94|76.44|75.94|1
1736870550000|2025-01-14 16:02:30|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|3
1736804390000|2025-01-13 21:39:50|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|2
1736870560000|2025-01-14 16:02:40|78.7|78.2|78.7|78.2|78.72|78.22|78.69|78.19|8
1736804400000|2025-01-13 21:40:00|76.44|75.94|76.51|76.01|76.52|76.02|76.44|75.94|6
1736870570000|2025-01-14 16:02:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1736804410000|2025-01-13 21:40:10|76.52|76.02|76.52|76.02|76.61|76.11|76.51|76.01|14
1736870580000|2025-01-14 16:03:00|78.61|78.11|78.55|78.05|78.61|78.11|78.54|78.04|12
1736804420000|2025-01-13 21:40:20|76.53|76.03|76.59|76.09|76.6|76.1|76.52|76.02|15
1736870590000|2025-01-14 16:03:10|78.54|78.04|78.45|77.95|78.54|78.04|78.44|77.94|10
1736804430000|2025-01-13 21:40:30|76.6|76.1|76.65|76.15|76.69|76.19|76.6|76.1|8
1736870600000|2025-01-14 16:03:20|78.46|77.96|78.42|77.92|78.47|77.97|78.41|77.91|16
1736804440000|2025-01-13 21:40:40|76.64|76.14|76.59|76.09|76.64|76.14|76.59|76.09|7
1736870610000|2025-01-14 16:03:30|78.43|77.93|78.37|77.87|78.43|77.93|78.36|77.86|15
1736804450000|2025-01-13 21:40:50|76.61|76.11|76.61|76.11|76.62|76.12|76.6|76.1|5
1736870620000|2025-01-14 16:03:40|78.39|77.89|78.43|77.93|78.43|77.93|78.37|77.87|9
1736804460000|2025-01-13 21:41:00|76.62|76.12|76.66|76.16|76.66|76.16|76.62|76.12|5
1736870630000|2025-01-14 16:03:50|78.44|77.94|78.43|77.93|78.51|78.01|78.43|77.93|11
1736804470000|2025-01-13 21:41:10|76.7|76.2|76.69|76.19|76.71|76.21|76.69|76.19|4
1736870640000|2025-01-14 16:04:00|78.42|77.92|78.43|77.93|78.49|77.99|78.36|77.86|19
1736804480000|2025-01-13 21:41:20|76.68|76.18|76.64|76.14|76.68|76.18|76.62|76.12|9
1736870650000|2025-01-14 16:04:10|78.42|77.92|78.37|77.87|78.42|77.92|78.36|77.86|16
1736804490000|2025-01-13 21:41:30|76.63|76.13|76.67|76.17|76.67|76.17|76.62|76.12|9
1736870660000|2025-01-14 16:04:20|78.36|77.86|78.45|77.95|78.45|77.95|78.36|77.86|11
1736804500000|2025-01-13 21:41:40|76.66|76.16|76.72|76.22|76.74|76.24|76.66|76.16|9
1736870670000|2025-01-14 16:04:30|78.47|77.97|78.51|78.01|78.52|78.02|78.46|77.96|14
1736804510000|2025-01-13 21:41:50|76.73|76.23|76.73|76.23|76.74|76.24|76.71|76.21|9
1736870680000|2025-01-14 16:04:40|78.5|78|78.44|77.94|78.51|78.01|78.43|77.93|13
1736804520000|2025-01-13 21:42:00|76.72|76.22|76.73|76.23|76.73|76.23|76.72|76.22|4
1736870690000|2025-01-14 16:04:50|78.43|77.93|78.4|77.9|78.43|77.93|78.4|77.9|4
1736804530000|2025-01-13 21:42:10|76.72|76.22|76.68|76.18|76.72|76.22|76.66|76.16|10
1736870700000|2025-01-14 16:05:00|78.38|77.88|78.36|77.86|78.38|77.88|78.34|77.84|8
1736804540000|2025-01-13 21:42:20|76.69|76.19|76.64|76.14|76.7|76.2|76.64|76.14|13
1736870710000|2025-01-14 16:05:10|78.38|77.88|78.34|77.84|78.38|77.88|78.34|77.84|5
1736804550000|2025-01-13 21:42:30|76.62|76.12|76.56|76.06|76.62|76.12|76.56|76.06|5
1736870720000|2025-01-14 16:05:20|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|3
1736804560000|2025-01-13 21:42:40|76.55|76.05|76.55|76.05|76.56|76.06|76.53|76.03|6
1736870730000|2025-01-14 16:05:30|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736804570000|2025-01-13 21:42:50|76.56|76.06|76.55|76.05|76.56|76.06|76.54|76.04|8
1736804580000|2025-01-13 21:43:00|76.54|76.04|76.62|76.12|76.62|76.12|76.54|76.04|6
1736870740000|2025-01-14 16:05:40|78.34|77.84|78.34|77.84|78.35|77.85|78.34|77.84|3
1736804590000|2025-01-13 21:43:10|76.63|76.13|76.7|76.2|76.7|76.2|76.63|76.13|6
1736870760000|2025-01-14 16:06:00|78.36|77.86|78.4|77.9|78.4|77.9|78.34|77.84|11
1736804600000|2025-01-13 21:43:20|76.71|76.21|76.72|76.22|76.72|76.22|76.66|76.16|11
1736870770000|2025-01-14 16:06:10|78.42|77.92|78.52|78.02|78.52|78.02|78.42|77.92|10
1736804610000|2025-01-13 21:43:30|76.71|76.21|76.72|76.22|76.72|76.22|76.71|76.21|2
1736870780000|2025-01-14 16:06:20|78.53|78.03|78.52|78.02|78.54|78.04|78.52|78.02|6
1736804620000|2025-01-13 21:43:40|76.66|76.16|76.68|76.18|76.71|76.21|76.66|76.16|7
1736870790000|2025-01-14 16:06:30|78.49|77.99|78.5|78|78.5|78|78.46|77.96|12
1736804630000|2025-01-13 21:43:50|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1736870800000|2025-01-14 16:06:40|78.51|78.01|78.53|78.03|78.55|78.05|78.5|78|14
1736804640000|2025-01-13 21:44:00|76.68|76.18|76.65|76.15|76.7|76.2|76.65|76.15|7
1736870810000|2025-01-14 16:06:50|78.54|78.04|78.57|78.07|78.57|78.07|78.51|78.01|8
1736804650000|2025-01-13 21:44:10|76.66|76.16|76.73|76.23|76.73|76.23|76.66|76.16|7
1736870820000|2025-01-14 16:07:00|78.6|78.1|78.7|78.2|78.71|78.21|78.6|78.1|22
1736804660000|2025-01-13 21:44:20|76.72|76.22|76.73|76.23|76.74|76.24|76.72|76.22|4
1736870830000|2025-01-14 16:07:10|78.71|78.21|78.64|78.14|78.71|78.21|78.64|78.14|13
1736804670000|2025-01-13 21:44:30|76.74|76.24|76.74|76.24|76.75|76.25|76.74|76.24|3
1736870840000|2025-01-14 16:07:20|78.65|78.15|78.71|78.21|78.72|78.22|78.65|78.15|13
1736804680000|2025-01-13 21:44:40|76.73|76.23|76.71|76.21|76.73|76.23|76.71|76.21|3
1736870850000|2025-01-14 16:07:30|78.7|78.2|78.65|78.15|78.71|78.21|78.65|78.15|18
1736804690000|2025-01-13 21:44:50|76.72|76.22|76.74|76.24|76.74|76.24|76.72|76.22|11
1736870860000|2025-01-14 16:07:40|78.66|78.16|78.64|78.14|78.71|78.21|78.64|78.14|12
1736870870000|2025-01-14 16:07:50|78.65|78.15|78.65|78.15|78.67|78.17|78.64|78.14|9
1736804700000|2025-01-13 21:45:00|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736870880000|2025-01-14 16:08:00|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|9
1736804710000|2025-01-13 21:45:10|76.72|76.22|76.67|76.17|76.72|76.22|76.67|76.17|3
1736870890000|2025-01-14 16:08:10|78.63|78.13|78.7|78.2|78.7|78.2|78.63|78.13|8
1736804720000|2025-01-13 21:45:20|76.66|76.16|76.65|76.15|76.7|76.2|76.65|76.15|8
1736870900000|2025-01-14 16:08:20|78.69|78.19|78.69|78.19|78.7|78.2|78.66|78.16|7
1736804730000|2025-01-13 21:45:30|76.66|76.16|76.66|76.16|76.67|76.17|76.65|76.15|5
1736870910000|2025-01-14 16:08:30|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|8
1736804740000|2025-01-13 21:45:40|76.67|76.17|76.65|76.15|76.67|76.17|76.65|76.15|3
1736870920000|2025-01-14 16:08:40|78.73|78.23|78.84|78.34|78.85|78.35|78.73|78.23|12
1736804750000|2025-01-13 21:45:50|76.66|76.16|76.68|76.18|76.68|76.18|76.65|76.15|8
1736870930000|2025-01-14 16:08:50|78.83|78.33|78.85|78.35|78.86|78.36|78.82|78.32|8
1736804760000|2025-01-13 21:46:00|76.67|76.17|76.64|76.14|76.67|76.17|76.64|76.14|10
1736870940000|2025-01-14 16:09:00|78.84|78.34|78.83|78.33|78.88|78.38|78.83|78.33|11
1736804770000|2025-01-13 21:46:10|76.63|76.13|76.58|76.08|76.63|76.13|76.56|76.06|6
1736870950000|2025-01-14 16:09:10|78.82|78.32|78.8|78.3|78.82|78.32|78.8|78.3|3
1736804780000|2025-01-13 21:46:20|76.61|76.11|76.63|76.13|76.63|76.13|76.57|76.07|10
1736870960000|2025-01-14 16:09:20|78.79|78.29|78.8|78.3|78.8|78.3|78.77|78.27|11
1736804790000|2025-01-13 21:46:30|76.62|76.12|76.56|76.06|76.62|76.12|76.54|76.04|9
1736870970000|2025-01-14 16:09:30|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|2
1736804800000|2025-01-13 21:46:40|76.55|76.05|76.56|76.06|76.57|76.07|76.55|76.05|4
1736870980000|2025-01-14 16:09:40|78.86|78.36|78.8|78.3|78.86|78.36|78.8|78.3|9
1736804810000|2025-01-13 21:46:50|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736870990000|2025-01-14 16:09:50|78.78|78.28|78.72|78.22|78.78|78.28|78.72|78.22|10
1736804820000|2025-01-13 21:47:00|76.53|76.03|76.42|75.92|76.53|76.03|76.42|75.92|6
1736871000000|2025-01-14 16:10:00|78.71|78.21|78.7|78.2|78.72|78.22|78.68|78.18|9
1736804830000|2025-01-13 21:47:10|76.41|75.91|76.46|75.96|76.46|75.96|76.41|75.91|7
1736871010000|2025-01-14 16:10:10|78.71|78.21|78.7|78.2|78.75|78.25|78.7|78.2|9
1736804840000|2025-01-13 21:47:20|76.47|75.97|76.38|75.88|76.47|75.97|76.37|75.87|14
1736871020000|2025-01-14 16:10:20|78.71|78.21|78.71|78.21|78.73|78.23|78.7|78.2|6
1736804850000|2025-01-13 21:47:30|76.39|75.89|76.36|75.86|76.4|75.9|76.36|75.86|7
1736871030000|2025-01-14 16:10:30|78.7|78.2|78.61|78.11|78.7|78.2|78.61|78.11|11
1736804860000|2025-01-13 21:47:40|76.35|75.85|76.35|75.85|76.36|75.86|76.35|75.85|7
1736871040000|2025-01-14 16:10:40|78.6|78.1|78.62|78.12|78.63|78.13|78.6|78.1|9
1736804870000|2025-01-13 21:47:50|76.36|75.86|76.36|75.86|76.36|75.86|76.36|75.86|1
1736871050000|2025-01-14 16:10:50|78.61|78.11|78.63|78.13|78.63|78.13|78.6|78.1|5
1736804880000|2025-01-13 21:48:00|76.37|75.87|76.33|75.83|76.37|75.87|76.33|75.83|12
1736871060000|2025-01-14 16:11:00|78.62|78.12|78.59|78.09|78.62|78.12|78.55|78.05|9
1736804890000|2025-01-13 21:48:10|76.3|75.8|76.34|75.84|76.36|75.86|76.3|75.8|13
1736871070000|2025-01-14 16:11:10|78.58|78.08|78.64|78.14|78.66|78.16|78.58|78.08|9
1736804900000|2025-01-13 21:48:20|76.33|75.83|76.29|75.79|76.33|75.83|76.29|75.79|6
1736871080000|2025-01-14 16:11:20|78.65|78.15|78.71|78.21|78.71|78.21|78.65|78.15|7
1736804910000|2025-01-13 21:48:30|76.28|75.78|76.3|75.8|76.32|75.82|76.28|75.78|9
1736871090000|2025-01-14 16:11:30|78.7|78.2|78.65|78.15|78.7|78.2|78.65|78.15|13
1736804920000|2025-01-13 21:48:40|76.29|75.79|76.27|75.77|76.29|75.79|76.25|75.75|4
1736871100000|2025-01-14 16:11:40|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1736804930000|2025-01-13 21:48:50|76.26|75.76|76.4|75.9|76.4|75.9|76.25|75.75|14
1736871110000|2025-01-14 16:11:50|78.65|78.15|78.65|78.15|78.65|78.15|78.62|78.12|12
1736804940000|2025-01-13 21:49:00|76.39|75.89|76.48|75.98|76.48|75.98|76.39|75.89|11
1736871120000|2025-01-14 16:12:00|78.64|78.14|78.66|78.16|78.66|78.16|78.63|78.13|7
1736804950000|2025-01-13 21:49:10|76.46|75.96|76.43|75.93|76.46|75.96|76.43|75.93|7
1736871130000|2025-01-14 16:12:10|78.69|78.19|78.66|78.16|78.72|78.22|78.65|78.15|13
1736804960000|2025-01-13 21:49:20|76.44|75.94|76.46|75.96|76.47|75.97|76.44|75.94|9
1736871140000|2025-01-14 16:12:20|78.64|78.14|78.64|78.14|78.65|78.15|78.64|78.14|3
1736804970000|2025-01-13 21:49:30|76.48|75.98|76.56|76.06|76.56|76.06|76.48|75.98|9
1736871150000|2025-01-14 16:12:30|78.63|78.13|78.61|78.11|78.63|78.13|78.61|78.11|5
1736804980000|2025-01-13 21:49:40|76.55|76.05|76.54|76.04|76.57|76.07|76.54|76.04|12
1736871160000|2025-01-14 16:12:40|78.6|78.1|78.65|78.15|78.67|78.17|78.6|78.1|10
1736804990000|2025-01-13 21:49:50|76.56|76.06|76.56|76.06|76.56|76.06|76.55|76.05|3
1736871170000|2025-01-14 16:12:50|78.64|78.14|78.6|78.1|78.64|78.14|78.58|78.08|9
1736805000000|2025-01-13 21:50:00|76.57|76.07|76.55|76.05|76.58|76.08|76.55|76.05|15
1736871180000|2025-01-14 16:13:00|78.59|78.09|78.64|78.14|78.64|78.14|78.59|78.09|8
1736805010000|2025-01-13 21:50:10|76.54|76.04|76.54|76.04|76.54|76.04|76.48|75.98|11
1736871190000|2025-01-14 16:13:10|78.65|78.15|78.65|78.15|78.65|78.15|78.64|78.14|3
1736805020000|2025-01-13 21:50:20|76.56|76.06|76.46|75.96|76.56|76.06|76.43|75.93|14
1736871200000|2025-01-14 16:13:20|78.64|78.14|78.64|78.14|78.64|78.14|78.63|78.13|5
1736805030000|2025-01-13 21:50:30|76.47|75.97|76.47|75.97|76.47|75.97|76.46|75.96|3
1736871210000|2025-01-14 16:13:30|78.63|78.13|78.66|78.16|78.68|78.18|78.62|78.12|11
1736805040000|2025-01-13 21:50:40|76.46|75.96|76.45|75.95|76.47|75.97|76.45|75.95|6
1736871220000|2025-01-14 16:13:40|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|4
1736805050000|2025-01-13 21:50:50|76.46|75.96|76.48|75.98|76.48|75.98|76.46|75.96|3
1736871240000|2025-01-14 16:14:00|78.64|78.14|78.64|78.14|78.64|78.14|78.63|78.13|5
1736805060000|2025-01-13 21:51:00|76.47|75.97|76.43|75.93|76.47|75.97|76.41|75.91|14
1736871250000|2025-01-14 16:14:10|78.65|78.15|78.73|78.23|78.73|78.23|78.63|78.13|12
1736805070000|2025-01-13 21:51:10|76.44|75.94|76.43|75.93|76.44|75.94|76.38|75.88|11
1736871260000|2025-01-14 16:14:20|78.72|78.22|78.73|78.23|78.74|78.24|78.72|78.22|4
1736805080000|2025-01-13 21:51:20|76.44|75.94|76.39|75.89|76.44|75.94|76.39|75.89|6
1736871270000|2025-01-14 16:14:30|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|5
1736805090000|2025-01-13 21:51:30|76.38|75.88|76.39|75.89|76.41|75.91|76.34|75.84|12
1736871280000|2025-01-14 16:14:40|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|3
1736805100000|2025-01-13 21:51:40|76.43|75.93|76.44|75.94|76.44|75.94|76.43|75.93|8
1736871290000|2025-01-14 16:14:50|78.8|78.3|78.8|78.3|78.8|78.3|78.79|78.29|3
1736805110000|2025-01-13 21:51:50|76.43|75.93|76.46|75.96|76.46|75.96|76.43|75.93|8
1736805120000|2025-01-13 21:52:00|76.45|75.95|76.45|75.95|76.46|75.96|76.44|75.94|9
1736871300000|2025-01-14 16:15:00|78.77|78.27|78.72|78.22|78.77|78.27|78.72|78.22|7
1736805130000|2025-01-13 21:52:10|76.44|75.94|76.43|75.93|76.45|75.95|76.43|75.93|6
1736871310000|2025-01-14 16:15:10|78.73|78.23|78.7|78.2|78.75|78.25|78.7|78.2|11
1736805140000|2025-01-13 21:52:20|76.44|75.94|76.46|75.96|76.46|75.96|76.44|75.94|3
1736871320000|2025-01-14 16:15:20|78.69|78.19|78.68|78.18|78.69|78.19|78.66|78.16|6
1736805160000|2025-01-13 21:52:40|76.49|75.99|76.53|76.03|76.53|76.03|76.48|75.98|6
1736871330000|2025-01-14 16:15:30|78.66|78.16|78.61|78.11|78.67|78.17|78.61|78.11|9
1736805170000|2025-01-13 21:52:50|76.54|76.04|76.56|76.06|76.57|76.07|76.54|76.04|7
1736871340000|2025-01-14 16:15:40|78.6|78.1|78.57|78.07|78.62|78.12|78.55|78.05|8
1736805180000|2025-01-13 21:53:00|76.57|76.07|76.58|76.08|76.58|76.08|76.57|76.07|2
1736871350000|2025-01-14 16:15:50|78.56|78.06|78.57|78.07|78.57|78.07|78.55|78.05|7
1736805190000|2025-01-13 21:53:10|76.63|76.13|76.63|76.13|76.67|76.17|76.63|76.13|10
1736871360000|2025-01-14 16:16:00|78.56|78.06|78.7|78.2|78.7|78.2|78.56|78.06|12
1736805200000|2025-01-13 21:53:20|76.62|76.12|76.58|76.08|76.62|76.12|76.57|76.07|7
1736871370000|2025-01-14 16:16:10|78.69|78.19|78.66|78.16|78.69|78.19|78.65|78.15|12
1736805210000|2025-01-13 21:53:30|76.59|76.09|76.59|76.09|76.59|76.09|76.59|76.09|1
1736871380000|2025-01-14 16:16:20|78.67|78.17|78.71|78.21|78.71|78.21|78.66|78.16|17
1736805220000|2025-01-13 21:53:40|76.6|76.1|76.6|76.1|76.62|76.12|76.6|76.1|8
1736871390000|2025-01-14 16:16:30|78.72|78.22|78.8|78.3|78.81|78.31|78.72|78.22|13
1736805230000|2025-01-13 21:53:50|76.59|76.09|76.55|76.05|76.59|76.09|76.54|76.04|10
1736871400000|2025-01-14 16:16:40|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|9
1736805240000|2025-01-13 21:54:00|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|2
1736871410000|2025-01-14 16:16:50|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|6
1736805250000|2025-01-13 21:54:10|76.58|76.08|76.62|76.12|76.62|76.12|76.58|76.08|5
1736871420000|2025-01-14 16:17:00|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|6
1736805260000|2025-01-13 21:54:20|76.63|76.13|76.63|76.13|76.66|76.16|76.62|76.12|16
1736871430000|2025-01-14 16:17:10|78.83|78.33|78.86|78.36|78.87|78.37|78.82|78.32|14
1736805270000|2025-01-13 21:54:30|76.62|76.12|76.58|76.08|76.62|76.12|76.58|76.08|2
1736871440000|2025-01-14 16:17:20|78.87|78.37|78.91|78.41|78.92|78.42|78.87|78.37|7
1736805280000|2025-01-13 21:54:40|76.57|76.07|76.53|76.03|76.57|76.07|76.53|76.03|7
1736871450000|2025-01-14 16:17:30|78.92|78.42|78.97|78.47|78.97|78.47|78.92|78.42|9
1736805290000|2025-01-13 21:54:50|76.48|75.98|76.43|75.93|76.48|75.98|76.42|75.92|10
1736871460000|2025-01-14 16:17:40|78.95|78.45|78.95|78.45|78.96|78.46|78.91|78.41|14
1736871470000|2025-01-14 16:17:50|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|7
1736805300000|2025-01-13 21:55:00|76.42|75.92|76.45|75.95|76.46|75.96|76.42|75.92|8
1736871480000|2025-01-14 16:18:00|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|4
1736805310000|2025-01-13 21:55:10|76.44|75.94|76.37|75.87|76.44|75.94|76.37|75.87|8
1736871490000|2025-01-14 16:18:10|78.96|78.46|78.9|78.4|78.97|78.47|78.9|78.4|7
1736871500000|2025-01-14 16:18:20|78.91|78.41|78.91|78.41|78.92|78.42|78.91|78.41|3
1736805320000|2025-01-13 21:55:20|76.36|75.86|76.37|75.87|76.38|75.88|76.35|75.85|11
1736871510000|2025-01-14 16:18:30|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|5
1736805330000|2025-01-13 21:55:30|76.38|75.88|76.38|75.88|76.38|75.88|76.37|75.87|5
1736871520000|2025-01-14 16:18:40|78.83|78.33|78.81|78.31|78.83|78.33|78.77|78.27|7
1736805340000|2025-01-13 21:55:40|76.37|75.87|76.35|75.85|76.37|75.87|76.33|75.83|9
1736871530000|2025-01-14 16:18:50|78.82|78.32|78.82|78.32|78.83|78.33|78.81|78.31|8
1736805360000|2025-01-13 21:56:00|76.36|75.86|76.45|75.95|76.45|75.95|76.36|75.86|8
1736871540000|2025-01-14 16:19:00|78.81|78.31|78.75|78.25|78.81|78.31|78.71|78.21|13
1736805370000|2025-01-13 21:56:10|76.44|75.94|76.44|75.94|76.46|75.96|76.43|75.93|7
1736871550000|2025-01-14 16:19:10|78.76|78.26|78.8|78.3|78.8|78.3|78.75|78.25|13
1736805380000|2025-01-13 21:56:20|76.45|75.95|76.43|75.93|76.45|75.95|76.43|75.93|5
1736871560000|2025-01-14 16:19:20|78.79|78.29|78.74|78.24|78.79|78.29|78.74|78.24|7
1736805390000|2025-01-13 21:56:30|76.44|75.94|76.43|75.93|76.44|75.94|76.43|75.93|2
1736871570000|2025-01-14 16:19:30|78.75|78.25|78.75|78.25|78.75|78.25|78.73|78.23|7
1736805400000|2025-01-13 21:56:40|76.44|75.94|76.45|75.95|76.45|75.95|76.43|75.93|6
1736871580000|2025-01-14 16:19:40|78.76|78.26|78.81|78.31|78.81|78.31|78.76|78.26|6
1736805410000|2025-01-13 21:56:50|76.46|75.96|76.49|75.99|76.51|76.01|76.46|75.96|12
1736871590000|2025-01-14 16:19:50|78.8|78.3|78.8|78.3|78.8|78.3|78.77|78.27|4
1736805420000|2025-01-13 21:57:00|76.48|75.98|76.54|76.04|76.55|76.05|76.48|75.98|10
1736871600000|2025-01-14 16:20:00|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736805430000|2025-01-13 21:57:10|76.53|76.03|76.53|76.03|76.53|76.03|76.52|76.02|3
1736871610000|2025-01-14 16:20:10|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|5
1736805440000|2025-01-13 21:57:20|76.52|76.02|76.47|75.97|76.52|76.02|76.47|75.97|5
1736871620000|2025-01-14 16:20:20|78.82|78.32|78.77|78.27|78.82|78.32|78.76|78.26|9
1736805450000|2025-01-13 21:57:30|76.46|75.96|76.44|75.94|76.47|75.97|76.44|75.94|7
1736871630000|2025-01-14 16:20:30|78.78|78.28|78.77|78.27|78.78|78.28|78.77|78.27|2
1736805460000|2025-01-13 21:57:40|76.43|75.93|76.44|75.94|76.44|75.94|76.42|75.92|4
1736871640000|2025-01-14 16:20:40|78.78|78.28|78.76|78.26|78.82|78.32|78.76|78.26|10
1736805470000|2025-01-13 21:57:50|76.47|75.97|76.47|75.97|76.49|75.99|76.47|75.97|8
1736871650000|2025-01-14 16:20:50|78.75|78.25|78.76|78.26|78.77|78.27|78.75|78.25|6
1736805480000|2025-01-13 21:58:00|76.48|75.98|76.54|76.04|76.56|76.06|76.48|75.98|4
1736871660000|2025-01-14 16:21:00|78.77|78.27|78.85|78.35|78.85|78.35|78.77|78.27|8
1736805490000|2025-01-13 21:58:10|76.57|76.07|76.56|76.06|76.57|76.07|76.53|76.03|11
1736871670000|2025-01-14 16:21:10|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736805500000|2025-01-13 21:58:20|76.57|76.07|76.54|76.04|76.57|76.07|76.54|76.04|6
1736871680000|2025-01-14 16:21:20|78.84|78.34|78.84|78.34|78.85|78.35|78.82|78.32|8
1736805510000|2025-01-13 21:58:30|76.53|76.03|76.49|75.99|76.53|76.03|76.47|75.97|8
1736871690000|2025-01-14 16:21:30|78.82|78.32|78.82|78.32|78.84|78.34|78.82|78.32|9
1736805520000|2025-01-13 21:58:40|76.5|76|76.55|76.05|76.55|76.05|76.48|75.98|10
1736871700000|2025-01-14 16:21:40|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1736805530000|2025-01-13 21:58:50|76.53|76.03|76.57|76.07|76.57|76.07|76.53|76.03|5
1736871710000|2025-01-14 16:21:50|78.82|78.32|78.8|78.3|78.82|78.32|78.79|78.29|5
1736805540000|2025-01-13 21:59:00|76.56|76.06|76.54|76.04|76.56|76.06|76.53|76.03|5
1736871720000|2025-01-14 16:22:00|78.79|78.29|78.82|78.32|78.82|78.32|78.79|78.29|6
1736805550000|2025-01-13 21:59:10|76.55|76.05|76.55|76.05|76.55|76.05|76.53|76.03|8
1736871730000|2025-01-14 16:22:10|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|4
1736805560000|2025-01-13 21:59:20|76.56|76.06|76.53|76.03|76.56|76.06|76.52|76.02|9
1736871740000|2025-01-14 16:22:20|78.83|78.33|78.84|78.34|78.84|78.34|78.81|78.31|8
1736805570000|2025-01-13 21:59:30|76.54|76.04|76.57|76.07|76.57|76.07|76.54|76.04|7
1736871750000|2025-01-14 16:22:30|78.85|78.35|78.93|78.43|78.93|78.43|78.85|78.35|10
1736805600000|2025-01-13 22:00:00|76.58|76.08|76.62|76.12|76.65|76.15|76.58|76.08|7
1736871760000|2025-01-14 16:22:40|78.94|78.44|79|78.5|79|78.5|78.94|78.44|7
1736805610000|2025-01-13 22:00:10|76.63|76.13|76.56|76.06|76.63|76.13|76.56|76.06|8
1736871770000|2025-01-14 16:22:50|78.99|78.49|78.98|78.48|79.01|78.51|78.96|78.46|13
1736805620000|2025-01-13 22:00:20|76.57|76.07|76.55|76.05|76.57|76.07|76.53|76.03|8
1736871780000|2025-01-14 16:23:00|78.97|78.47|78.97|78.47|78.99|78.49|78.96|78.46|5
1736805630000|2025-01-13 22:00:30|76.56|76.06|76.67|76.17|76.67|76.17|76.56|76.06|8
1736871790000|2025-01-14 16:23:10|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|8
1736805640000|2025-01-13 22:00:40|76.68|76.18|76.73|76.23|76.76|76.26|76.67|76.17|10
1736871800000|2025-01-14 16:23:20|78.93|78.43|78.93|78.43|78.93|78.43|78.91|78.41|5
1736805650000|2025-01-13 22:00:50|76.71|76.21|76.67|76.17|76.73|76.23|76.65|76.15|11
1736871820000|2025-01-14 16:23:40|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736805660000|2025-01-13 22:01:00|76.68|76.18|76.65|76.15|76.71|76.21|76.64|76.14|9
1736871830000|2025-01-14 16:23:50|78.93|78.43|78.94|78.44|78.96|78.46|78.93|78.43|7
1736805670000|2025-01-13 22:01:10|76.64|76.14|76.57|76.07|76.64|76.14|76.56|76.06|11
1736871840000|2025-01-14 16:24:00|78.93|78.43|78.85|78.35|78.93|78.43|78.85|78.35|7
1736805680000|2025-01-13 22:01:20|76.56|76.06|76.66|76.16|76.67|76.17|76.56|76.06|10
1736871850000|2025-01-14 16:24:10|78.86|78.36|78.86|78.36|78.91|78.41|78.85|78.35|15
1736805690000|2025-01-13 22:01:30|76.67|76.17|76.73|76.23|76.73|76.23|76.66|76.16|10
1736871860000|2025-01-14 16:24:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736805700000|2025-01-13 22:01:40|76.75|76.25|76.82|76.32|76.82|76.32|76.75|76.25|12
1736871870000|2025-01-14 16:24:30|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736805710000|2025-01-13 22:01:50|76.83|76.33|76.84|76.34|76.85|76.35|76.82|76.32|7
1736871880000|2025-01-14 16:24:40|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1736805720000|2025-01-13 22:02:00|76.85|76.35|76.86|76.36|76.9|76.4|76.83|76.33|14
1736871890000|2025-01-14 16:24:50|78.88|78.38|78.9|78.4|78.9|78.4|78.86|78.36|6
1736805730000|2025-01-13 22:02:10|76.87|76.37|76.84|76.34|76.87|76.37|76.83|76.33|6
1736871900000|2025-01-14 16:25:00|78.89|78.39|78.85|78.35|78.89|78.39|78.84|78.34|7
1736805740000|2025-01-13 22:02:20|76.85|76.35|76.88|76.38|76.89|76.39|76.83|76.33|14
1736871910000|2025-01-14 16:25:10|78.86|78.36|78.89|78.39|78.89|78.39|78.84|78.34|7
1736805750000|2025-01-13 22:02:30|76.89|76.39|76.89|76.39|76.9|76.4|76.86|76.36|10
1736871920000|2025-01-14 16:25:20|78.9|78.4|78.89|78.39|78.9|78.4|78.85|78.35|8
1736805760000|2025-01-13 22:02:40|76.88|76.38|76.88|76.38|76.89|76.39|76.83|76.33|12
1736871940000|2025-01-14 16:25:40|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|3
1736805770000|2025-01-13 22:02:50|76.87|76.37|76.87|76.37|76.9|76.4|76.85|76.35|14
1736871950000|2025-01-14 16:25:50|78.94|78.44|79.01|78.51|79.01|78.51|78.94|78.44|9
1736805780000|2025-01-13 22:03:00|76.88|76.38|76.87|76.37|76.89|76.39|76.87|76.37|10
1736871960000|2025-01-14 16:26:00|79|78.5|79.02|78.52|79.02|78.52|79|78.5|5
1736805800000|2025-01-13 22:03:20|76.85|76.35|76.84|76.34|76.85|76.35|76.83|76.33|4
1736871970000|2025-01-14 16:26:10|79.01|78.51|79.03|78.53|79.04|78.54|79|78.5|7
1736805810000|2025-01-13 22:03:30|76.85|76.35|76.75|76.25|76.85|76.35|76.75|76.25|9
1736871980000|2025-01-14 16:26:20|79.04|78.54|79|78.5|79.04|78.54|79|78.5|7
1736805820000|2025-01-13 22:03:40|76.76|76.26|76.73|76.23|76.76|76.26|76.73|76.23|14
1736871990000|2025-01-14 16:26:30|79.02|78.52|79.03|78.53|79.04|78.54|79.02|78.52|5
1736805830000|2025-01-13 22:03:50|76.72|76.22|76.82|76.32|76.82|76.32|76.72|76.22|8
1736872000000|2025-01-14 16:26:40|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736805840000|2025-01-13 22:04:00|76.85|76.35|76.84|76.34|76.86|76.36|76.84|76.34|7
1736872010000|2025-01-14 16:26:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736805850000|2025-01-13 22:04:10|76.85|76.35|76.86|76.36|76.86|76.36|76.85|76.35|2
1736872020000|2025-01-14 16:27:00|79.02|78.52|79.06|78.56|79.06|78.56|79|78.5|14
1736805860000|2025-01-13 22:04:20|76.87|76.37|76.92|76.42|76.92|76.42|76.87|76.37|4
1736872030000|2025-01-14 16:27:10|79.04|78.54|79.11|78.61|79.12|78.62|79.04|78.54|7
1736805870000|2025-01-13 22:04:30|76.97|76.47|77.03|76.53|77.04|76.54|76.97|76.47|7
1736872040000|2025-01-14 16:27:20|79.1|78.6|79.06|78.56|79.1|78.6|79.05|78.55|10
1736805880000|2025-01-13 22:04:40|77.02|76.52|77.03|76.53|77.04|76.54|77.02|76.52|5
1736872050000|2025-01-14 16:27:30|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|4
1736805890000|2025-01-13 22:04:50|77.02|76.52|77.02|76.52|77.02|76.52|76.95|76.45|10
1736872060000|2025-01-14 16:27:40|79.03|78.53|79.1|78.6|79.11|78.61|79.03|78.53|8
1736805910000|2025-01-13 22:05:10|77.01|76.51|76.83|76.33|77.01|76.51|76.83|76.33|11
1736872070000|2025-01-14 16:27:50|79.09|78.59|79.06|78.56|79.09|78.59|79.05|78.55|5
1736805920000|2025-01-13 22:05:20|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736872080000|2025-01-14 16:28:00|79.05|78.55|79.09|78.59|79.09|78.59|79.04|78.54|9
1736805930000|2025-01-13 22:05:30|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736872090000|2025-01-14 16:28:10|79.08|78.58|79.08|78.58|79.08|78.58|79.05|78.55|7
1736805940000|2025-01-13 22:05:40|76.78|76.28|76.86|76.36|76.86|76.36|76.77|76.27|6
1736872100000|2025-01-14 16:28:20|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736805950000|2025-01-13 22:05:50|76.85|76.35|76.91|76.41|76.91|76.41|76.85|76.35|4
1736872110000|2025-01-14 16:28:30|79.08|78.58|79.03|78.53|79.08|78.58|79.03|78.53|6
1736805960000|2025-01-13 22:06:00|76.92|76.42|76.92|76.42|76.93|76.43|76.88|76.38|12
1736872120000|2025-01-14 16:28:40|79.02|78.52|78.93|78.43|79.02|78.52|78.93|78.43|10
1736805970000|2025-01-13 22:06:10|76.93|76.43|76.95|76.45|76.95|76.45|76.93|76.43|3
1736872130000|2025-01-14 16:28:50|78.94|78.44|78.92|78.42|78.94|78.44|78.92|78.42|3
1736805980000|2025-01-13 22:06:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736872140000|2025-01-14 16:29:00|78.91|78.41|78.88|78.38|78.91|78.41|78.86|78.36|6
1736805990000|2025-01-13 22:06:30|76.96|76.46|77.02|76.52|77.02|76.52|76.96|76.46|9
1736872150000|2025-01-14 16:29:10|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|8
1736806000000|2025-01-13 22:06:40|77.01|76.51|76.97|76.47|77.02|76.52|76.97|76.47|12
1736872160000|2025-01-14 16:29:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736806010000|2025-01-13 22:06:50|76.98|76.48|77.02|76.52|77.02|76.52|76.98|76.48|10
1736872170000|2025-01-14 16:29:30|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|5
1736806020000|2025-01-13 22:07:00|77.01|76.51|77.13|76.63|77.13|76.63|77.01|76.51|14
1736872180000|2025-01-14 16:29:40|78.91|78.41|78.9|78.4|78.91|78.41|78.89|78.39|6
1736806030000|2025-01-13 22:07:10|77.12|76.62|77.16|76.66|77.16|76.66|77.12|76.62|5
1736872190000|2025-01-14 16:29:50|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|7
1736806040000|2025-01-13 22:07:20|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|3
1736872200000|2025-01-14 16:30:00|78.83|78.33|78.81|78.31|78.83|78.33|78.8|78.3|5
1736806050000|2025-01-13 22:07:30|77.14|76.64|77.2|76.7|77.22|76.72|77.14|76.64|6
1736872210000|2025-01-14 16:30:10|78.82|78.32|78.81|78.31|78.82|78.32|78.8|78.3|6
1736806060000|2025-01-13 22:07:40|77.19|76.69|77.15|76.65|77.19|76.69|77.14|76.64|7
1736872220000|2025-01-14 16:30:20|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|7
1736806070000|2025-01-13 22:07:50|77.16|76.66|77.21|76.71|77.21|76.71|77.16|76.66|4
1736872230000|2025-01-14 16:30:30|78.83|78.33|78.81|78.31|78.83|78.33|78.79|78.29|11
1736806080000|2025-01-13 22:08:00|77.2|76.7|77.2|76.7|77.2|76.7|77.17|76.67|5
1736872240000|2025-01-14 16:30:40|78.82|78.32|78.83|78.33|78.83|78.33|78.81|78.31|4
1736806090000|2025-01-13 22:08:10|77.21|76.71|77.19|76.69|77.21|76.71|77.18|76.68|5
1736872250000|2025-01-14 16:30:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736806100000|2025-01-13 22:08:20|77.17|76.67|77.16|76.66|77.18|76.68|77.14|76.64|7
1736872260000|2025-01-14 16:31:00|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736806110000|2025-01-13 22:08:30|77.17|76.67|77.14|76.64|77.2|76.7|77.14|76.64|8
1736872270000|2025-01-14 16:31:10|78.83|78.33|78.88|78.38|78.88|78.38|78.83|78.33|4
1736806120000|2025-01-13 22:08:40|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|3
1736872280000|2025-01-14 16:31:20|78.89|78.39|78.85|78.35|78.9|78.4|78.83|78.33|9
1736806130000|2025-01-13 22:08:50|77.15|76.65|77.14|76.64|77.15|76.65|77.11|76.61|8
1736872290000|2025-01-14 16:31:30|78.87|78.37|78.87|78.37|78.88|78.38|78.86|78.36|4
1736806140000|2025-01-13 22:09:00|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|6
1736872300000|2025-01-14 16:31:40|78.86|78.36|78.85|78.35|78.86|78.36|78.83|78.33|9
1736806150000|2025-01-13 22:09:10|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|2
1736872310000|2025-01-14 16:31:50|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|5
1736806160000|2025-01-13 22:09:20|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736872320000|2025-01-14 16:32:00|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|3
1736806170000|2025-01-13 22:09:30|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|5
1736872330000|2025-01-14 16:32:10|78.82|78.32|78.77|78.27|78.82|78.32|78.77|78.27|8
1736806180000|2025-01-13 22:09:40|77.21|76.71|77.23|76.73|77.23|76.73|77.17|76.67|6
1736872340000|2025-01-14 16:32:20|78.75|78.25|78.76|78.26|78.76|78.26|78.73|78.23|4
1736806190000|2025-01-13 22:09:50|77.24|76.74|77.28|76.78|77.28|76.78|77.24|76.74|4
1736872350000|2025-01-14 16:32:30|78.74|78.24|78.78|78.28|78.78|78.28|78.74|78.24|3
1736806200000|2025-01-13 22:10:00|77.3|76.8|77.32|76.82|77.32|76.82|77.26|76.76|14
1736872360000|2025-01-14 16:32:40|78.76|78.26|78.78|78.28|78.78|78.28|78.74|78.24|5
1736806210000|2025-01-13 22:10:10|77.33|76.83|77.51|77.01|77.51|77.01|77.33|76.83|15
1736872370000|2025-01-14 16:32:50|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|8
1736806220000|2025-01-13 22:10:20|77.46|76.96|77.45|76.95|77.47|76.97|77.44|76.94|6
1736872380000|2025-01-14 16:33:00|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|4
1736806230000|2025-01-13 22:10:30|77.43|76.93|77.4|76.9|77.43|76.93|77.36|76.86|10
1736872390000|2025-01-14 16:33:10|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1736806240000|2025-01-13 22:10:40|77.37|76.87|77.39|76.89|77.43|76.93|77.36|76.86|11
1736872400000|2025-01-14 16:33:20|78.85|78.35|78.82|78.32|78.86|78.36|78.82|78.32|8
1736806250000|2025-01-13 22:10:50|77.38|76.88|77.42|76.92|77.43|76.93|77.38|76.88|9
1736872410000|2025-01-14 16:33:30|78.83|78.33|78.86|78.36|78.89|78.39|78.83|78.33|7
1736806260000|2025-01-13 22:11:00|77.43|76.93|77.37|76.87|77.45|76.95|77.37|76.87|17
1736872420000|2025-01-14 16:33:40|78.85|78.35|78.83|78.33|78.85|78.35|78.82|78.32|7
1736806270000|2025-01-13 22:11:10|77.36|76.86|77.29|76.79|77.36|76.86|77.29|76.79|8
1736872430000|2025-01-14 16:33:50|78.84|78.34|78.79|78.29|78.84|78.34|78.79|78.29|5
1736806280000|2025-01-13 22:11:20|77.28|76.78|77.24|76.74|77.29|76.79|77.22|76.72|12
1736872440000|2025-01-14 16:34:00|78.78|78.28|78.73|78.23|78.78|78.28|78.73|78.23|5
1736806290000|2025-01-13 22:11:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736872450000|2025-01-14 16:34:10|78.74|78.24|78.8|78.3|78.81|78.31|78.74|78.24|6
1736806300000|2025-01-13 22:11:40|77.26|76.76|77.25|76.75|77.26|76.76|77.22|76.72|11
1736872460000|2025-01-14 16:34:20|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|6
1736806310000|2025-01-13 22:11:50|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|7
1736872470000|2025-01-14 16:34:30|78.83|78.33|78.83|78.33|78.83|78.33|78.8|78.3|7
1736806320000|2025-01-13 22:12:00|77.24|76.74|77.28|76.78|77.28|76.78|77.23|76.73|10
1736872480000|2025-01-14 16:34:40|78.84|78.34|78.9|78.4|78.9|78.4|78.84|78.34|7
1736806330000|2025-01-13 22:12:10|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|4
1736872490000|2025-01-14 16:34:50|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|2
1736806340000|2025-01-13 22:12:20|77.27|76.77|77.34|76.84|77.34|76.84|77.25|76.75|7
1736872500000|2025-01-14 16:35:00|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1736806350000|2025-01-13 22:12:30|77.33|76.83|77.27|76.77|77.34|76.84|77.27|76.77|13
1736872510000|2025-01-14 16:35:10|78.89|78.39|78.86|78.36|78.89|78.39|78.85|78.35|5
1736806360000|2025-01-13 22:12:40|77.29|76.79|77.3|76.8|77.3|76.8|77.29|76.79|2
1736872520000|2025-01-14 16:35:20|78.84|78.34|78.84|78.34|78.88|78.38|78.84|78.34|10
1736806370000|2025-01-13 22:12:50|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736872530000|2025-01-14 16:35:30|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|4
1736806380000|2025-01-13 22:13:00|77.3|76.8|77.25|76.75|77.3|76.8|77.23|76.73|9
1736872540000|2025-01-14 16:35:40|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1736806390000|2025-01-13 22:13:10|77.24|76.74|77.15|76.65|77.24|76.74|77.15|76.65|11
1736872550000|2025-01-14 16:35:50|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736806400000|2025-01-13 22:13:20|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1736872560000|2025-01-14 16:36:00|78.89|78.39|78.84|78.34|78.9|78.4|78.84|78.34|10
1736806410000|2025-01-13 22:13:30|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|7
1736872570000|2025-01-14 16:36:10|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736806420000|2025-01-13 22:13:40|77.16|76.66|77.22|76.72|77.25|76.75|77.16|76.66|9
1736872580000|2025-01-14 16:36:20|78.87|78.37|78.88|78.38|78.89|78.39|78.87|78.37|4
1736806430000|2025-01-13 22:13:50|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|3
1736872590000|2025-01-14 16:36:30|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736806440000|2025-01-13 22:14:00|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|5
1736872600000|2025-01-14 16:36:40|78.89|78.39|78.88|78.38|78.89|78.39|78.86|78.36|6
1736806450000|2025-01-13 22:14:10|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736872610000|2025-01-14 16:36:50|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|4
1736806460000|2025-01-13 22:14:20|77.27|76.77|77.26|76.76|77.29|76.79|77.26|76.76|9
1736872620000|2025-01-14 16:37:00|78.9|78.4|78.91|78.41|78.91|78.41|78.89|78.39|4
1736806470000|2025-01-13 22:14:30|77.27|76.77|77.32|76.82|77.32|76.82|77.27|76.77|8
1736872630000|2025-01-14 16:37:10|78.92|78.42|78.89|78.39|78.94|78.44|78.89|78.39|8
1736806480000|2025-01-13 22:14:40|77.33|76.83|77.36|76.86|77.36|76.86|77.33|76.83|6
1736872640000|2025-01-14 16:37:20|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|12
1736806490000|2025-01-13 22:14:50|77.37|76.87|77.44|76.94|77.44|76.94|77.36|76.86|7
1736872650000|2025-01-14 16:37:30|78.85|78.35|78.93|78.43|78.93|78.43|78.84|78.34|16
1736806500000|2025-01-13 22:15:00|77.43|76.93|77.27|76.77|77.43|76.93|77.27|76.77|17
1736872670000|2025-01-14 16:37:50|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|3
1736806510000|2025-01-13 22:15:10|77.31|76.81|77.32|76.82|77.34|76.84|77.31|76.81|7
1736872680000|2025-01-14 16:38:00|78.93|78.43|78.94|78.44|78.95|78.45|78.93|78.43|6
1736806520000|2025-01-13 22:15:20|77.31|76.81|77.27|76.77|77.31|76.81|77.27|76.77|5
1736872690000|2025-01-14 16:38:10|78.93|78.43|78.85|78.35|78.93|78.43|78.85|78.35|9
1736806530000|2025-01-13 22:15:30|77.26|76.76|77.23|76.73|77.26|76.76|77.17|76.67|14
1736872700000|2025-01-14 16:38:20|78.84|78.34|78.83|78.33|78.85|78.35|78.83|78.33|6
1736806540000|2025-01-13 22:15:40|77.22|76.72|77.17|76.67|77.22|76.72|77.16|76.66|7
1736872710000|2025-01-14 16:38:30|78.84|78.34|78.85|78.35|78.85|78.35|78.83|78.33|6
1736806550000|2025-01-13 22:15:50|77.18|76.68|77.29|76.79|77.29|76.79|77.18|76.68|13
1736872720000|2025-01-14 16:38:40|78.86|78.36|78.85|78.35|78.86|78.36|78.83|78.33|5
1736806560000|2025-01-13 22:16:00|77.28|76.78|77.28|76.78|77.32|76.82|77.28|76.78|8
1736872730000|2025-01-14 16:38:50|78.84|78.34|78.84|78.34|78.85|78.35|78.82|78.32|9
1736806570000|2025-01-13 22:16:10|77.29|76.79|77.33|76.83|77.33|76.83|77.29|76.79|3
1736872740000|2025-01-14 16:39:00|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|14
1736806580000|2025-01-13 22:16:20|77.34|76.84|77.36|76.86|77.38|76.88|77.33|76.83|9
1736872750000|2025-01-14 16:39:10|78.81|78.31|78.83|78.33|78.84|78.34|78.79|78.29|9
1736806590000|2025-01-13 22:16:30|77.37|76.87|77.42|76.92|77.43|76.93|77.35|76.85|11
1736872760000|2025-01-14 16:39:20|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|7
1736806600000|2025-01-13 22:16:40|77.43|76.93|77.45|76.95|77.45|76.95|77.43|76.93|3
1736872770000|2025-01-14 16:39:30|78.81|78.31|78.89|78.39|78.89|78.39|78.81|78.31|8
1736806610000|2025-01-13 22:16:50|77.47|76.97|77.51|77.01|77.51|77.01|77.45|76.95|8
1736872780000|2025-01-14 16:39:40|78.88|78.38|78.9|78.4|78.9|78.4|78.86|78.36|10
1736806620000|2025-01-13 22:17:00|77.52|77.02|77.46|76.96|77.52|77.02|77.46|76.96|12
1736872790000|2025-01-14 16:39:50|78.92|78.42|78.91|78.41|78.93|78.43|78.91|78.41|6
1736806630000|2025-01-13 22:17:10|77.45|76.95|77.58|77.08|77.58|77.08|77.44|76.94|13
1736806640000|2025-01-13 22:17:20|77.55|77.05|77.53|77.03|77.56|77.06|77.53|77.03|9
1736872800000|2025-01-14 16:40:00|78.92|78.42|78.9|78.4|78.94|78.44|78.9|78.4|10
1736806650000|2025-01-13 22:17:30|77.51|77.01|77.45|76.95|77.51|77.01|77.45|76.95|8
1736872810000|2025-01-14 16:40:10|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1736806660000|2025-01-13 22:17:40|77.44|76.94|77.38|76.88|77.44|76.94|77.38|76.88|5
1736872830000|2025-01-14 16:40:30|78.91|78.41|78.92|78.42|78.92|78.42|78.88|78.38|15
1736806670000|2025-01-13 22:17:50|77.39|76.89|77.44|76.94|77.44|76.94|77.39|76.89|9
1736872840000|2025-01-14 16:40:40|78.91|78.41|78.89|78.39|78.91|78.41|78.89|78.39|3
1736806680000|2025-01-13 22:18:00|77.45|76.95|77.44|76.94|77.46|76.96|77.43|76.93|5
1736872850000|2025-01-14 16:40:50|78.88|78.38|78.89|78.39|78.89|78.39|78.85|78.35|5
1736806690000|2025-01-13 22:18:10|77.45|76.95|77.46|76.96|77.48|76.98|77.45|76.95|8
1736872860000|2025-01-14 16:41:00|78.88|78.38|78.85|78.35|78.89|78.39|78.84|78.34|14
1736806700000|2025-01-13 22:18:20|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|5
1736872870000|2025-01-14 16:41:10|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1736806710000|2025-01-13 22:18:30|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1736872880000|2025-01-14 16:41:20|78.83|78.33|78.84|78.34|78.84|78.34|78.8|78.3|9
1736806720000|2025-01-13 22:18:40|77.45|76.95|77.47|76.97|77.47|76.97|77.45|76.95|3
1736872890000|2025-01-14 16:41:30|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1736806730000|2025-01-13 22:18:50|77.48|76.98|77.47|76.97|77.53|77.03|77.46|76.96|13
1736872900000|2025-01-14 16:41:40|78.83|78.33|78.88|78.38|78.89|78.39|78.83|78.33|8
1736806740000|2025-01-13 22:19:00|77.46|76.96|77.51|77.01|77.51|77.01|77.45|76.95|8
1736872910000|2025-01-14 16:41:50|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736806750000|2025-01-13 22:19:10|77.52|77.02|77.54|77.04|77.55|77.05|77.52|77.02|8
1736872920000|2025-01-14 16:42:00|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1736806760000|2025-01-13 22:19:20|77.53|77.03|77.62|77.12|77.62|77.12|77.53|77.03|10
1736872930000|2025-01-14 16:42:10|78.86|78.36|78.82|78.32|78.86|78.36|78.82|78.32|6
1736806770000|2025-01-13 22:19:30|77.61|77.11|77.54|77.04|77.62|77.12|77.54|77.04|13
1736872940000|2025-01-14 16:42:20|78.83|78.33|78.83|78.33|78.84|78.34|78.83|78.33|3
1736806780000|2025-01-13 22:19:40|77.53|77.03|77.55|77.05|77.55|77.05|77.53|77.03|5
1736872950000|2025-01-14 16:42:30|78.82|78.32|78.85|78.35|78.85|78.35|78.81|78.31|10
1736806790000|2025-01-13 22:19:50|77.56|77.06|77.63|77.13|77.63|77.13|77.56|77.06|7
1736872960000|2025-01-14 16:42:40|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|5
1736872990000|2025-01-14 16:43:10|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736806800000|2025-01-13 22:20:00|77.65|77.15|77.64|77.14|77.66|77.16|77.64|77.14|7
1736873000000|2025-01-14 16:43:20|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736806860000|2025-01-13 22:21:00|77.63|77.13|77.61|77.11|77.63|77.13|77.61|77.11|3
1736873010000|2025-01-14 16:43:30|78.84|78.34|78.79|78.29|78.84|78.34|78.79|78.29|6
1736806880000|2025-01-13 22:21:20|77.57|77.07|77.53|77.03|77.57|77.07|77.52|77.02|4
1736873020000|2025-01-14 16:43:40|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|4
1736806890000|2025-01-13 22:21:30|77.52|77.02|77.43|76.93|77.52|77.02|77.43|76.93|7
1736873030000|2025-01-14 16:43:50|78.8|78.3|78.8|78.3|78.81|78.31|78.79|78.29|5
1736806900000|2025-01-13 22:21:40|77.42|76.92|77.36|76.86|77.42|76.92|77.36|76.86|10
1736873040000|2025-01-14 16:44:00|78.79|78.29|78.8|78.3|78.81|78.31|78.75|78.25|13
1736806910000|2025-01-13 22:21:50|77.35|76.85|77.42|76.92|77.43|76.93|77.34|76.84|6
1736873050000|2025-01-14 16:44:10|78.79|78.29|78.77|78.27|78.79|78.29|78.77|78.27|2
1736806920000|2025-01-13 22:22:00|77.43|76.93|77.44|76.94|77.44|76.94|77.42|76.92|8
1736873060000|2025-01-14 16:44:20|78.76|78.26|78.74|78.24|78.76|78.26|78.72|78.22|13
1736806930000|2025-01-13 22:22:10|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736873070000|2025-01-14 16:44:30|78.75|78.25|78.75|78.25|78.75|78.25|78.73|78.23|5
1736806940000|2025-01-13 22:22:20|77.47|76.97|77.46|76.96|77.48|76.98|77.45|76.95|7
1736873080000|2025-01-14 16:44:40|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1736806950000|2025-01-13 22:22:30|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1736873090000|2025-01-14 16:44:50|78.75|78.25|78.8|78.3|78.8|78.3|78.75|78.25|4
1736806960000|2025-01-13 22:22:40|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736806970000|2025-01-13 22:22:50|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736873100000|2025-01-14 16:45:00|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|10
1736806980000|2025-01-13 22:23:00|77.44|76.94|77.48|76.98|77.48|76.98|77.44|76.94|5
1736873110000|2025-01-14 16:45:10|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|5
1736806990000|2025-01-13 22:23:10|77.45|76.95|77.48|76.98|77.48|76.98|77.45|76.95|4
1736873120000|2025-01-14 16:45:20|78.88|78.38|78.85|78.35|78.88|78.38|78.83|78.33|10
1736807000000|2025-01-13 22:23:20|77.47|76.97|77.46|76.96|77.47|76.97|77.45|76.95|3
1736873130000|2025-01-14 16:45:30|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|4
1736807010000|2025-01-13 22:23:30|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1736873140000|2025-01-14 16:45:40|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|5
1736807020000|2025-01-13 22:23:40|77.43|76.93|77.42|76.92|77.43|76.93|77.4|76.9|5
1736873150000|2025-01-14 16:45:50|78.91|78.41|78.89|78.39|78.92|78.42|78.89|78.39|4
1736807040000|2025-01-13 22:24:00|77.43|76.93|77.48|76.98|77.48|76.98|77.43|76.93|5
1736873160000|2025-01-14 16:46:00|78.88|78.38|78.89|78.39|78.9|78.4|78.88|78.38|4
1736807070000|2025-01-13 22:24:30|77.47|76.97|77.55|77.05|77.57|77.07|77.47|76.97|5
1736873170000|2025-01-14 16:46:10|78.87|78.37|78.93|78.43|78.93|78.43|78.85|78.35|11
1736807090000|2025-01-13 22:24:50|77.54|77.04|77.49|76.99|77.54|77.04|77.49|76.99|5
1736873180000|2025-01-14 16:46:20|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736807100000|2025-01-13 22:25:00|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736873190000|2025-01-14 16:46:30|78.96|78.46|78.97|78.47|78.99|78.49|78.96|78.46|4
1736807110000|2025-01-13 22:25:10|77.47|76.97|77.54|77.04|77.54|77.04|77.47|76.97|6
1736873200000|2025-01-14 16:46:40|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1736807120000|2025-01-13 22:25:20|77.55|77.05|77.54|77.04|77.55|77.05|77.52|77.02|3
1736873210000|2025-01-14 16:46:50|78.99|78.49|79.03|78.53|79.03|78.53|78.98|78.48|7
1736807190000|2025-01-13 22:26:30|77.53|77.03|77.47|76.97|77.53|77.03|77.47|76.97|4
1736873220000|2025-01-14 16:47:00|79.02|78.52|78.95|78.45|79.02|78.52|78.94|78.44|10
1736807220000|2025-01-13 22:27:00|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|3
1736873230000|2025-01-14 16:47:10|78.96|78.46|78.95|78.45|78.97|78.47|78.95|78.45|8
1736807230000|2025-01-13 22:27:10|77.48|76.98|77.49|76.99|77.49|76.99|77.48|76.98|2
1736873240000|2025-01-14 16:47:20|78.94|78.44|78.93|78.43|78.98|78.48|78.93|78.43|9
1736807240000|2025-01-13 22:27:20|77.5|77|77.52|77.02|77.52|77.02|77.5|77|3
1736873250000|2025-01-14 16:47:30|78.94|78.44|78.91|78.41|78.96|78.46|78.91|78.41|8
1736807260000|2025-01-13 22:27:40|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1736873260000|2025-01-14 16:47:40|78.92|78.42|78.92|78.42|78.94|78.44|78.92|78.42|7
1736807270000|2025-01-13 22:27:50|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1736873270000|2025-01-14 16:47:50|78.93|78.43|78.9|78.4|78.93|78.43|78.89|78.39|6
1736807280000|2025-01-13 22:28:00|77.53|77.03|77.45|76.95|77.54|77.04|77.45|76.95|6
1736873280000|2025-01-14 16:48:00|78.91|78.41|78.93|78.43|78.93|78.43|78.91|78.41|4
1736807290000|2025-01-13 22:28:10|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736873290000|2025-01-14 16:48:10|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|4
1736807300000|2025-01-13 22:28:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736873300000|2025-01-14 16:48:20|78.94|78.44|78.93|78.43|78.95|78.45|78.93|78.43|6
1736807350000|2025-01-13 22:29:10|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|4
1736873310000|2025-01-14 16:48:30|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|4
1736807360000|2025-01-13 22:29:20|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1736873320000|2025-01-14 16:48:40|78.98|78.48|78.99|78.49|79|78.5|78.98|78.48|4
1736807370000|2025-01-13 22:29:30|77.44|76.94|77.37|76.87|77.44|76.94|77.37|76.87|7
1736873330000|2025-01-14 16:48:50|78.97|78.47|78.93|78.43|78.97|78.47|78.93|78.43|5
1736807380000|2025-01-13 22:29:40|77.33|76.83|77.34|76.84|77.35|76.85|77.32|76.82|8
1736873340000|2025-01-14 16:49:00|78.92|78.42|78.92|78.42|78.95|78.45|78.92|78.42|7
1736807390000|2025-01-13 22:29:50|77.33|76.83|77.31|76.81|77.33|76.83|77.31|76.81|3
1736873350000|2025-01-14 16:49:10|78.93|78.43|78.95|78.45|78.95|78.45|78.92|78.42|5
1736807400000|2025-01-13 22:30:00|77.28|76.78|77.25|76.75|77.29|76.79|77.24|76.74|5
1736873360000|2025-01-14 16:49:20|78.96|78.46|78.98|78.48|78.99|78.49|78.96|78.46|6
1736807410000|2025-01-13 22:30:10|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|4
1736873370000|2025-01-14 16:49:30|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|3
1736807420000|2025-01-13 22:30:20|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|5
1736873380000|2025-01-14 16:49:40|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1736807430000|2025-01-13 22:30:30|77.18|76.68|77.17|76.67|77.18|76.68|77.13|76.63|8
1736873390000|2025-01-14 16:49:50|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736807440000|2025-01-13 22:30:40|77.15|76.65|77.14|76.64|77.16|76.66|77.14|76.64|6
1736873400000|2025-01-14 16:50:00|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736807450000|2025-01-13 22:30:50|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|2
1736873410000|2025-01-14 16:50:10|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736807460000|2025-01-13 22:31:00|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|3
1736873420000|2025-01-14 16:50:20|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1736807470000|2025-01-13 22:31:10|77.17|76.67|77.17|76.67|77.17|76.67|77.16|76.66|3
1736873430000|2025-01-14 16:50:30|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|2
1736807480000|2025-01-13 22:31:20|77.21|76.71|77.26|76.76|77.26|76.76|77.21|76.71|5
1736873440000|2025-01-14 16:50:40|78.97|78.47|79.01|78.51|79.01|78.51|78.97|78.47|4
1736807490000|2025-01-13 22:31:30|77.25|76.75|77.25|76.75|77.26|76.76|77.25|76.75|3
1736873450000|2025-01-14 16:50:50|79|78.5|79|78.5|79.01|78.51|78.97|78.47|11
1736807500000|2025-01-13 22:31:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736873460000|2025-01-14 16:51:00|79.01|78.51|79|78.5|79.02|78.52|78.99|78.49|8
1736807520000|2025-01-13 22:32:00|77.31|76.81|77.34|76.84|77.34|76.84|77.31|76.81|3
1736873470000|2025-01-14 16:51:10|78.99|78.49|78.99|78.49|79.02|78.52|78.99|78.49|7
1736807540000|2025-01-13 22:32:20|77.33|76.83|77.24|76.74|77.33|76.83|77.22|76.72|16
1736873480000|2025-01-14 16:51:20|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|8
1736807550000|2025-01-13 22:32:30|77.23|76.73|77.15|76.65|77.23|76.73|77.15|76.65|12
1736873490000|2025-01-14 16:51:30|79.01|78.51|79.06|78.56|79.06|78.56|79.01|78.51|7
1736807560000|2025-01-13 22:32:40|77.16|76.66|77.24|76.74|77.24|76.74|77.16|76.66|6
1736873500000|2025-01-14 16:51:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736807570000|2025-01-13 22:32:50|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736873510000|2025-01-14 16:51:50|79.12|78.62|79.11|78.61|79.12|78.62|79.09|78.59|6
1736807580000|2025-01-13 22:33:00|77.24|76.74|77.18|76.68|77.26|76.76|77.18|76.68|8
1736873520000|2025-01-14 16:52:00|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|7
1736807590000|2025-01-13 22:33:10|77.17|76.67|77.15|76.65|77.17|76.67|77.15|76.65|5
1736873530000|2025-01-14 16:52:10|79.11|78.61|79.13|78.63|79.13|78.63|79.09|78.59|6
1736807600000|2025-01-13 22:33:20|77.14|76.64|77.07|76.57|77.14|76.64|77.07|76.57|7
1736873540000|2025-01-14 16:52:20|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736807610000|2025-01-13 22:33:30|77.06|76.56|77.05|76.55|77.06|76.56|77.05|76.55|6
1736873550000|2025-01-14 16:52:30|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|6
1736807620000|2025-01-13 22:33:40|77.06|76.56|77.03|76.53|77.06|76.56|77.03|76.53|5
1736873560000|2025-01-14 16:52:40|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|6
1736807630000|2025-01-13 22:33:50|77.05|76.55|77.04|76.54|77.05|76.55|77.03|76.53|4
1736873570000|2025-01-14 16:52:50|79.05|78.55|79.06|78.56|79.08|78.58|79.05|78.55|5
1736807640000|2025-01-13 22:34:00|77.03|76.53|77.07|76.57|77.07|76.57|77|76.5|8
1736873580000|2025-01-14 16:53:00|79.08|78.58|79.07|78.57|79.09|78.59|79.06|78.56|6
1736807650000|2025-01-13 22:34:10|77.08|76.58|77.04|76.54|77.08|76.58|77.02|76.52|5
1736873590000|2025-01-14 16:53:10|79.06|78.56|79.05|78.55|79.08|78.58|79.05|78.55|5
1736807660000|2025-01-13 22:34:20|77.05|76.55|77.03|76.53|77.05|76.55|77.03|76.53|5
1736873600000|2025-01-14 16:53:20|79.04|78.54|79.02|78.52|79.05|78.55|79.02|78.52|7
1736807670000|2025-01-13 22:34:30|77.02|76.52|76.96|76.46|77.02|76.52|76.96|76.46|5
1736873610000|2025-01-14 16:53:30|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|8
1736807680000|2025-01-13 22:34:40|76.97|76.47|77.01|76.51|77.01|76.51|76.97|76.47|2
1736873620000|2025-01-14 16:53:40|79.03|78.53|79.11|78.61|79.11|78.61|79.03|78.53|7
1736807690000|2025-01-13 22:34:50|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736873630000|2025-01-14 16:53:50|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1736807700000|2025-01-13 22:35:00|77.03|76.53|77.1|76.6|77.1|76.6|77.03|76.53|8
1736873640000|2025-01-14 16:54:00|79.13|78.63|79.12|78.62|79.14|78.64|79.12|78.62|6
1736807710000|2025-01-13 22:35:10|77.09|76.59|77.05|76.55|77.09|76.59|77.05|76.55|7
1736873650000|2025-01-14 16:54:10|79.13|78.63|79.21|78.71|79.21|78.71|79.13|78.63|8
1736807720000|2025-01-13 22:35:20|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736873660000|2025-01-14 16:54:20|79.23|78.73|79.2|78.7|79.24|78.74|79.2|78.7|10
1736807740000|2025-01-13 22:35:40|77.04|76.54|76.98|76.48|77.04|76.54|76.98|76.48|6
1736873670000|2025-01-14 16:54:30|79.19|78.69|79.13|78.63|79.19|78.69|79.13|78.63|7
1736807750000|2025-01-13 22:35:50|76.97|76.47|76.95|76.45|76.97|76.47|76.93|76.43|8
1736873680000|2025-01-14 16:54:40|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|3
1736807760000|2025-01-13 22:36:00|76.96|76.46|76.96|76.46|76.96|76.46|76.95|76.45|3
1736873690000|2025-01-14 16:54:50|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|2
1736807770000|2025-01-13 22:36:10|76.98|76.48|76.95|76.45|76.98|76.48|76.94|76.44|4
1736873700000|2025-01-14 16:55:00|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|6
1736807780000|2025-01-13 22:36:20|76.94|76.44|76.88|76.38|76.94|76.44|76.88|76.38|8
1736873710000|2025-01-14 16:55:10|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|8
1736807790000|2025-01-13 22:36:30|76.87|76.37|76.83|76.33|76.87|76.37|76.83|76.33|5
1736873720000|2025-01-14 16:55:20|79.14|78.64|79.21|78.71|79.22|78.72|79.14|78.64|9
1736807800000|2025-01-13 22:36:40|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736873730000|2025-01-14 16:55:30|79.22|78.72|79.2|78.7|79.23|78.73|79.2|78.7|7
1736807810000|2025-01-13 22:36:50|76.83|76.33|76.82|76.32|76.84|76.34|76.82|76.32|3
1736873740000|2025-01-14 16:55:40|79.21|78.71|79.21|78.71|79.22|78.72|79.19|78.69|7
1736807820000|2025-01-13 22:37:00|76.81|76.31|76.74|76.24|76.81|76.31|76.74|76.24|8
1736873750000|2025-01-14 16:55:50|79.2|78.7|79.2|78.7|79.2|78.7|79.18|78.68|5
1736807830000|2025-01-13 22:37:10|76.75|76.25|76.76|76.26|76.81|76.31|76.75|76.25|14
1736873760000|2025-01-14 16:56:00|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|4
1736807840000|2025-01-13 22:37:20|76.75|76.25|76.74|76.24|76.75|76.25|76.74|76.24|2
1736873770000|2025-01-14 16:56:10|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|6
1736807850000|2025-01-13 22:37:30|76.75|76.25|76.76|76.26|76.77|76.27|76.75|76.25|6
1736873780000|2025-01-14 16:56:20|79.23|78.73|79.22|78.72|79.23|78.73|79.21|78.71|4
1736807860000|2025-01-13 22:37:40|76.77|76.27|76.76|76.26|76.77|76.27|76.76|76.26|2
1736873790000|2025-01-14 16:56:30|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736807870000|2025-01-13 22:37:50|76.77|76.27|76.87|76.37|76.88|76.38|76.77|76.27|10
1736873800000|2025-01-14 16:56:40|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1736807880000|2025-01-13 22:38:00|76.88|76.38|76.92|76.42|76.92|76.42|76.87|76.37|5
1736873810000|2025-01-14 16:56:50|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|4
1736807890000|2025-01-13 22:38:10|76.9|76.4|76.88|76.38|76.9|76.4|76.88|76.38|3
1736873820000|2025-01-14 16:57:00|79.2|78.7|79.19|78.69|79.21|78.71|79.19|78.69|4
1736807900000|2025-01-13 22:38:20|76.89|76.39|76.94|76.44|76.95|76.45|76.89|76.39|8
1736873830000|2025-01-14 16:57:10|79.18|78.68|79.15|78.65|79.18|78.68|79.12|78.62|8
1736807920000|2025-01-13 22:38:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736873840000|2025-01-14 16:57:20|79.14|78.64|79.26|78.76|79.26|78.76|79.14|78.64|14
1736807930000|2025-01-13 22:38:50|76.97|76.47|77.03|76.53|77.03|76.53|76.96|76.46|10
1736807940000|2025-01-13 22:39:00|77.02|76.52|76.98|76.48|77.03|76.53|76.98|76.48|8
1736873850000|2025-01-14 16:57:30|79.27|78.77|79.24|78.74|79.27|78.77|79.22|78.72|7
1736807950000|2025-01-13 22:39:10|77|76.5|77|76.5|77|76.5|76.99|76.49|3
1736873860000|2025-01-14 16:57:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1736807970000|2025-01-13 22:39:30|76.99|76.49|76.97|76.47|76.99|76.49|76.97|76.47|3
1736873870000|2025-01-14 16:57:50|79.26|78.76|79.24|78.74|79.26|78.76|79.23|78.73|5
1736807980000|2025-01-13 22:39:40|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736873880000|2025-01-14 16:58:00|79.22|78.72|79.19|78.69|79.23|78.73|79.19|78.69|11
1736807990000|2025-01-13 22:39:50|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|5
1736873890000|2025-01-14 16:58:10|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|7
1736808000000|2025-01-13 22:40:00|76.93|76.43|76.92|76.42|76.93|76.43|76.89|76.39|7
1736873910000|2025-01-14 16:58:30|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1736808010000|2025-01-13 22:40:10|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|3
1736873920000|2025-01-14 16:58:40|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|5
1736808020000|2025-01-13 22:40:20|76.87|76.37|76.91|76.41|76.91|76.41|76.87|76.37|4
1736873990000|2025-01-14 16:59:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1736808030000|2025-01-13 22:40:30|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736874000000|2025-01-14 17:00:00|79.25|78.75|79.27|78.77|79.27|78.77|79.24|78.74|7
1736808040000|2025-01-13 22:40:40|76.91|76.41|76.89|76.39|76.91|76.41|76.89|76.39|3
1736874010000|2025-01-14 17:00:10|79.26|78.76|79.41|78.91|79.43|78.93|79.26|78.76|14
1736808050000|2025-01-13 22:40:50|76.9|76.4|76.93|76.43|76.93|76.43|76.9|76.4|2
1736874020000|2025-01-14 17:00:20|79.42|78.92|79.41|78.91|79.42|78.92|79.39|78.89|11
1736808060000|2025-01-13 22:41:00|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|2
1736874030000|2025-01-14 17:00:30|79.4|78.9|79.29|78.79|79.4|78.9|79.29|78.79|8
1736808070000|2025-01-13 22:41:10|76.89|76.39|76.88|76.38|76.89|76.39|76.87|76.37|4
1736874040000|2025-01-14 17:00:40|79.28|78.78|79.22|78.72|79.28|78.78|79.21|78.71|15
1736808080000|2025-01-13 22:41:20|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736874050000|2025-01-14 17:00:50|79.23|78.73|79.19|78.69|79.23|78.73|79.19|78.69|5
1736808090000|2025-01-13 22:41:30|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736808100000|2025-01-13 22:41:40|76.87|76.37|76.89|76.39|76.91|76.41|76.87|76.37|8
1736874060000|2025-01-14 17:01:00|79.18|78.68|79.22|78.72|79.22|78.72|79.14|78.64|11
1736808110000|2025-01-13 22:41:50|76.9|76.4|76.94|76.44|76.95|76.45|76.9|76.4|8
1736874070000|2025-01-14 17:01:10|79.23|78.73|79.22|78.72|79.23|78.73|79.19|78.69|8
1736808120000|2025-01-13 22:42:00|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1736874080000|2025-01-14 17:01:20|79.23|78.73|79.24|78.74|79.24|78.74|79.21|78.71|10
1736808140000|2025-01-13 22:42:20|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|3
1736874090000|2025-01-14 17:01:30|79.23|78.73|79.22|78.72|79.23|78.73|79.19|78.69|9
1736808150000|2025-01-13 22:42:30|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736874100000|2025-01-14 17:01:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736808190000|2025-01-13 22:43:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1736874110000|2025-01-14 17:01:50|79.21|78.71|79.2|78.7|79.21|78.71|79.19|78.69|4
1736808210000|2025-01-13 22:43:30|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736874120000|2025-01-14 17:02:00|79.21|78.71|79.19|78.69|79.23|78.73|79.19|78.69|10
1736808230000|2025-01-13 22:43:50|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736874130000|2025-01-14 17:02:10|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1736808240000|2025-01-13 22:44:00|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736874140000|2025-01-14 17:02:20|79.2|78.7|79.18|78.68|79.2|78.7|79.13|78.63|10
1736808300000|2025-01-13 22:45:00|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736874150000|2025-01-14 17:02:30|79.17|78.67|79.15|78.65|79.18|78.68|79.15|78.65|4
1736808310000|2025-01-13 22:45:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1736874160000|2025-01-14 17:02:40|79.14|78.64|79.17|78.67|79.18|78.68|79.12|78.62|11
1736808330000|2025-01-13 22:45:30|76.97|76.47|76.97|76.47|76.97|76.47|76.96|76.46|3
1736874170000|2025-01-14 17:02:50|79.16|78.66|79.16|78.66|79.18|78.68|79.16|78.66|5
1736808420000|2025-01-13 22:47:00|77.03|76.53|77.05|76.55|77.05|76.55|77.03|76.53|3
1736874180000|2025-01-14 17:03:00|79.17|78.67|79.22|78.72|79.23|78.73|79.15|78.65|8
1736808430000|2025-01-13 22:47:10|77.06|76.56|77.07|76.57|77.08|76.58|77.06|76.56|4
1736874190000|2025-01-14 17:03:10|79.23|78.73|79.18|78.68|79.23|78.73|79.17|78.67|11
1736808440000|2025-01-13 22:47:20|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736874200000|2025-01-14 17:03:20|79.17|78.67|79.14|78.64|79.18|78.68|79.14|78.64|8
1736808450000|2025-01-13 22:47:30|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736874220000|2025-01-14 17:03:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736808470000|2025-01-13 22:47:50|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736874230000|2025-01-14 17:03:50|79.12|78.62|79.09|78.59|79.13|78.63|79.09|78.59|6
1736808480000|2025-01-13 22:48:00|77.13|76.63|77.16|76.66|77.16|76.66|77.13|76.63|4
1736874240000|2025-01-14 17:04:00|79.1|78.6|79.09|78.59|79.1|78.6|79.07|78.57|6
1736808490000|2025-01-13 22:48:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736874250000|2025-01-14 17:04:10|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1736808520000|2025-01-13 22:48:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736874260000|2025-01-14 17:04:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736808540000|2025-01-13 22:49:00|77.17|76.67|77.19|76.69|77.19|76.69|77.17|76.67|3
1736874270000|2025-01-14 17:04:30|79.14|78.64|79.2|78.7|79.22|78.72|79.14|78.64|9
1736808550000|2025-01-13 22:49:10|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736874280000|2025-01-14 17:04:40|79.21|78.71|79.2|78.7|79.23|78.73|79.2|78.7|6
1736808590000|2025-01-13 22:49:50|77.17|76.67|77.18|76.68|77.19|76.69|77.17|76.67|4
1736874290000|2025-01-14 17:04:50|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1736808600000|2025-01-13 22:50:00|77.17|76.67|77.17|76.67|77.18|76.68|77.17|76.67|3
1736874300000|2025-01-14 17:05:00|79.23|78.73|79.25|78.75|79.28|78.78|79.23|78.73|11
1736808620000|2025-01-13 22:50:20|77.18|76.68|77.18|76.68|77.18|76.68|77.17|76.67|3
1736874310000|2025-01-14 17:05:10|79.26|78.76|79.29|78.79|79.3|78.8|79.25|78.75|8
1736808630000|2025-01-13 22:50:30|77.17|76.67|77.17|76.67|77.18|76.68|77.17|76.67|3
1736874320000|2025-01-14 17:05:20|79.28|78.78|79.3|78.8|79.3|78.8|79.28|78.78|7
1736808650000|2025-01-13 22:50:50|77.15|76.65|77.11|76.61|77.15|76.65|77.08|76.58|7
1736874330000|2025-01-14 17:05:30|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|9
1736808680000|2025-01-13 22:51:20|77.1|76.6|77.06|76.56|77.1|76.6|77.06|76.56|4
1736874340000|2025-01-14 17:05:40|79.3|78.8|79.31|78.81|79.32|78.82|79.28|78.78|7
1736808700000|2025-01-13 22:51:40|77.07|76.57|77.02|76.52|77.07|76.57|77.02|76.52|6
1736874350000|2025-01-14 17:05:50|79.3|78.8|79.31|78.81|79.31|78.81|79.29|78.79|4
1736808710000|2025-01-13 22:51:50|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736874360000|2025-01-14 17:06:00|79.32|78.82|79.29|78.79|79.34|78.84|79.29|78.79|9
1736808720000|2025-01-13 22:52:00|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736874370000|2025-01-14 17:06:10|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|6
1736808780000|2025-01-13 22:53:00|77.02|76.52|76.99|76.49|77.02|76.52|76.99|76.49|3
1736874380000|2025-01-14 17:06:20|79.33|78.83|79.33|78.83|79.34|78.84|79.33|78.83|5
1736808790000|2025-01-13 22:53:10|77|76.5|77|76.5|77|76.5|77|76.5|1
1736874390000|2025-01-14 17:06:30|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|4
1736808810000|2025-01-13 22:53:30|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736874400000|2025-01-14 17:06:40|79.4|78.9|79.44|78.94|79.44|78.94|79.39|78.89|7
1736808840000|2025-01-13 22:54:00|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736874410000|2025-01-14 17:06:50|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1736808850000|2025-01-13 22:54:10|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736874420000|2025-01-14 17:07:00|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|3
1736808900000|2025-01-13 22:55:00|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736874430000|2025-01-14 17:07:10|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736808910000|2025-01-13 22:55:10|77.03|76.53|77.05|76.55|77.05|76.55|77.03|76.53|4
1736874440000|2025-01-14 17:07:20|79.51|79.01|79.57|79.07|79.57|79.07|79.51|79.01|2
1736808920000|2025-01-13 22:55:20|77.06|76.56|77.11|76.61|77.11|76.61|77.06|76.56|3
1736874450000|2025-01-14 17:07:30|79.58|79.08|79.61|79.11|79.62|79.12|79.58|79.08|9
1736808930000|2025-01-13 22:55:30|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1736874460000|2025-01-14 17:07:40|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|5
1736808940000|2025-01-13 22:55:40|77.13|76.63|77.17|76.67|77.17|76.67|77.13|76.63|6
1736874470000|2025-01-14 17:07:50|79.65|79.15|79.73|79.23|79.77|79.27|79.65|79.15|13
1736808950000|2025-01-13 22:55:50|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736874480000|2025-01-14 17:08:00|79.72|79.22|79.67|79.17|79.72|79.22|79.64|79.14|12
1736808960000|2025-01-13 22:56:00|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736874490000|2025-01-14 17:08:10|79.68|79.18|79.7|79.2|79.71|79.21|79.66|79.16|12
1736808980000|2025-01-13 22:56:20|77.21|76.71|77.12|76.62|77.21|76.71|77.12|76.62|9
1736874500000|2025-01-14 17:08:20|79.69|79.19|79.61|79.11|79.69|79.19|79.6|79.1|7
1736808990000|2025-01-13 22:56:30|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736874510000|2025-01-14 17:08:30|79.62|79.12|79.62|79.12|79.63|79.13|79.61|79.11|9
1736809080000|2025-01-13 22:58:00|77.12|76.62|77.16|76.66|77.16|76.66|77.12|76.62|5
1736874520000|2025-01-14 17:08:40|79.63|79.13|79.64|79.14|79.66|79.16|79.63|79.13|5
1736809090000|2025-01-13 22:58:10|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736874530000|2025-01-14 17:08:50|79.63|79.13|79.64|79.14|79.67|79.17|79.63|79.13|8
1736809110000|2025-01-13 22:58:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736874540000|2025-01-14 17:09:00|79.65|79.15|79.66|79.16|79.66|79.16|79.64|79.14|8
1736809120000|2025-01-13 22:58:40|77.16|76.66|77.09|76.59|77.16|76.66|77.09|76.59|5
1736874550000|2025-01-14 17:09:10|79.65|79.15|79.67|79.17|79.67|79.17|79.64|79.14|9
1736809130000|2025-01-13 22:58:50|77.08|76.58|77.05|76.55|77.08|76.58|77.03|76.53|7
1736874560000|2025-01-14 17:09:20|79.66|79.16|79.68|79.18|79.69|79.19|79.66|79.16|10
1736809140000|2025-01-13 22:59:00|77.06|76.56|77.13|76.63|77.13|76.63|77.05|76.55|7
1736874570000|2025-01-14 17:09:30|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|7
1736809150000|2025-01-13 22:59:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736874580000|2025-01-14 17:09:40|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|3
1736809170000|2025-01-13 22:59:30|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1736874590000|2025-01-14 17:09:50|79.72|79.22|79.72|79.22|79.73|79.23|79.71|79.21|5
1736809180000|2025-01-13 22:59:40|77.19|76.69|77.24|76.74|77.24|76.74|77.19|76.69|4
1736874600000|2025-01-14 17:10:00|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|6
1736809200000|2025-01-13 23:00:00|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|5
1736874610000|2025-01-14 17:10:10|79.72|79.22|79.7|79.2|79.73|79.23|79.7|79.2|9
1736809210000|2025-01-13 23:00:10|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|2
1736874620000|2025-01-14 17:10:20|79.69|79.19|79.71|79.21|79.71|79.21|79.69|79.19|3
1736809220000|2025-01-13 23:00:20|77.2|76.7|77.16|76.66|77.2|76.7|77.16|76.66|3
1736874630000|2025-01-14 17:10:30|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1736809230000|2025-01-13 23:00:30|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1736874640000|2025-01-14 17:10:40|79.74|79.24|79.74|79.24|79.74|79.24|79.72|79.22|9
1736809240000|2025-01-13 23:00:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1736874650000|2025-01-14 17:10:50|79.72|79.22|79.65|79.15|79.73|79.23|79.64|79.14|16
1736809250000|2025-01-13 23:00:50|77.15|76.65|77.08|76.58|77.15|76.65|77.08|76.58|9
1736874660000|2025-01-14 17:11:00|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|5
1736809260000|2025-01-13 23:01:00|77.09|76.59|77.07|76.57|77.09|76.59|77.06|76.56|5
1736874670000|2025-01-14 17:11:10|79.69|79.19|79.73|79.23|79.74|79.24|79.69|79.19|5
1736809270000|2025-01-13 23:01:10|77.06|76.56|77.02|76.52|77.06|76.56|77.02|76.52|4
1736874680000|2025-01-14 17:11:20|79.71|79.21|79.74|79.24|79.75|79.25|79.68|79.18|11
1736809280000|2025-01-13 23:01:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736874690000|2025-01-14 17:11:30|79.73|79.23|79.69|79.19|79.73|79.23|79.69|79.19|7
1736809300000|2025-01-13 23:01:40|77|76.5|76.98|76.48|77|76.5|76.98|76.48|2
1736874700000|2025-01-14 17:11:40|79.68|79.18|79.65|79.15|79.68|79.18|79.65|79.15|4
1736809310000|2025-01-13 23:01:50|76.97|76.47|76.91|76.41|76.97|76.47|76.91|76.41|7
1736874710000|2025-01-14 17:11:50|79.64|79.14|79.66|79.16|79.66|79.16|79.64|79.14|6
1736809320000|2025-01-13 23:02:00|76.9|76.4|76.93|76.43|76.94|76.44|76.88|76.38|9
1736874720000|2025-01-14 17:12:00|79.65|79.15|79.71|79.21|79.71|79.21|79.65|79.15|6
1736809330000|2025-01-13 23:02:10|76.94|76.44|76.93|76.43|76.94|76.44|76.92|76.42|6
1736874730000|2025-01-14 17:12:10|79.72|79.22|79.77|79.27|79.78|79.28|79.72|79.22|7
1736809350000|2025-01-13 23:02:30|76.92|76.42|76.88|76.38|76.92|76.42|76.88|76.38|4
1736874740000|2025-01-14 17:12:20|79.76|79.26|79.72|79.22|79.76|79.26|79.72|79.22|7
1736809360000|2025-01-13 23:02:40|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736874750000|2025-01-14 17:12:30|79.75|79.25|79.78|79.28|79.78|79.28|79.75|79.25|7
1736809370000|2025-01-13 23:02:50|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|2
1736874760000|2025-01-14 17:12:40|79.77|79.27|79.71|79.21|79.77|79.27|79.71|79.21|9
1736809380000|2025-01-13 23:03:00|76.91|76.41|76.9|76.4|76.91|76.41|76.89|76.39|4
1736874770000|2025-01-14 17:12:50|79.72|79.22|79.72|79.22|79.72|79.22|79.71|79.21|3
1736809390000|2025-01-13 23:03:10|76.89|76.39|76.87|76.37|76.89|76.39|76.87|76.37|2
1736874780000|2025-01-14 17:13:00|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736809410000|2025-01-13 23:03:30|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|4
1736874790000|2025-01-14 17:13:10|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|4
1736809420000|2025-01-13 23:03:40|76.91|76.41|76.93|76.43|76.93|76.43|76.91|76.41|7
1736874800000|2025-01-14 17:13:20|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736809430000|2025-01-13 23:03:50|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736874810000|2025-01-14 17:13:30|79.7|79.2|79.79|79.29|79.79|79.29|79.7|79.2|7
1736809440000|2025-01-13 23:04:00|76.96|76.46|76.96|76.46|76.96|76.46|76.95|76.45|3
1736874820000|2025-01-14 17:13:40|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|6
1736809460000|2025-01-13 23:04:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736874830000|2025-01-14 17:13:50|79.78|79.28|79.87|79.37|79.87|79.37|79.78|79.28|9
1736809470000|2025-01-13 23:04:30|76.99|76.49|77.04|76.54|77.04|76.54|76.99|76.49|7
1736874840000|2025-01-14 17:14:00|79.86|79.36|79.81|79.31|79.86|79.36|79.81|79.31|6
1736809480000|2025-01-13 23:04:40|77.06|76.56|77.05|76.55|77.06|76.56|77.04|76.54|3
1736874850000|2025-01-14 17:14:10|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736809490000|2025-01-13 23:04:50|77.06|76.56|77.06|76.56|77.07|76.57|77.06|76.56|3
1736874860000|2025-01-14 17:14:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736809500000|2025-01-13 23:05:00|77.07|76.57|76.96|76.46|77.07|76.57|76.96|76.46|9
1736874870000|2025-01-14 17:14:30|79.77|79.27|79.78|79.28|79.79|79.29|79.77|79.27|4
1736809510000|2025-01-13 23:05:10|76.97|76.47|76.97|76.47|76.99|76.49|76.96|76.46|5
1736874880000|2025-01-14 17:14:40|79.79|79.29|79.82|79.32|79.83|79.33|79.79|79.29|4
1736809520000|2025-01-13 23:05:20|76.98|76.48|77|76.5|77|76.5|76.97|76.47|4
1736874890000|2025-01-14 17:14:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736809530000|2025-01-13 23:05:30|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736874900000|2025-01-14 17:15:00|79.86|79.36|79.82|79.32|79.86|79.36|79.82|79.32|5
1736809540000|2025-01-13 23:05:40|76.96|76.46|76.97|76.47|76.97|76.47|76.96|76.46|2
1736874910000|2025-01-14 17:15:10|79.81|79.31|79.82|79.32|79.82|79.32|79.8|79.3|4
1736809550000|2025-01-13 23:05:50|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736874920000|2025-01-14 17:15:20|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|3
1736809560000|2025-01-13 23:06:00|76.95|76.45|76.95|76.45|76.96|76.46|76.93|76.43|5
1736874930000|2025-01-14 17:15:30|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736809570000|2025-01-13 23:06:10|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736874940000|2025-01-14 17:15:40|79.79|79.29|79.79|79.29|79.82|79.32|79.79|79.29|6
1736809620000|2025-01-13 23:07:00|76.91|76.41|76.86|76.36|76.92|76.42|76.86|76.36|7
1736874950000|2025-01-14 17:15:50|79.78|79.28|79.81|79.31|79.81|79.31|79.77|79.27|8
1736809630000|2025-01-13 23:07:10|76.85|76.35|76.86|76.36|76.86|76.36|76.85|76.35|4
1736874960000|2025-01-14 17:16:00|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736809640000|2025-01-13 23:07:20|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736874970000|2025-01-14 17:16:10|79.83|79.33|79.84|79.34|79.85|79.35|79.82|79.32|7
1736809650000|2025-01-13 23:07:30|76.86|76.36|76.83|76.33|76.86|76.36|76.82|76.32|6
1736874980000|2025-01-14 17:16:20|79.86|79.36|79.9|79.4|79.9|79.4|79.83|79.33|8
1736809670000|2025-01-13 23:07:50|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736874990000|2025-01-14 17:16:30|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|6
1736809680000|2025-01-13 23:08:00|76.81|76.31|76.8|76.3|76.81|76.31|76.8|76.3|2
1736875000000|2025-01-14 17:16:40|79.92|79.42|79.93|79.43|79.96|79.46|79.91|79.41|13
1736809690000|2025-01-13 23:08:10|76.81|76.31|76.83|76.33|76.83|76.33|76.81|76.31|3
1736875010000|2025-01-14 17:16:50|79.94|79.44|79.91|79.41|79.94|79.44|79.91|79.41|10
1736809700000|2025-01-13 23:08:20|76.84|76.34|76.84|76.34|76.85|76.35|76.84|76.34|3
1736875020000|2025-01-14 17:17:00|79.9|79.4|79.94|79.44|79.94|79.44|79.9|79.4|8
1736809710000|2025-01-13 23:08:30|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736875030000|2025-01-14 17:17:10|79.95|79.45|79.99|79.49|79.99|79.49|79.95|79.45|6
1736809720000|2025-01-13 23:08:40|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736875040000|2025-01-14 17:17:20|80|79.5|80|79.5|80|79.5|80|79.5|1
1736809730000|2025-01-13 23:08:50|76.86|76.36|76.87|76.37|76.87|76.37|76.86|76.36|2
1736875050000|2025-01-14 17:17:30|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736809740000|2025-01-13 23:09:00|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736875060000|2025-01-14 17:17:40|80|79.5|79.99|79.49|80|79.5|79.99|79.49|2
1736809760000|2025-01-13 23:09:20|76.85|76.35|76.88|76.38|76.88|76.38|76.85|76.35|4
1736875070000|2025-01-14 17:17:50|80|79.5|80|79.5|80.01|79.51|80|79.5|5
1736809770000|2025-01-13 23:09:30|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736875080000|2025-01-14 17:18:00|79.99|79.49|80.02|79.52|80.02|79.52|79.99|79.49|4
1736809800000|2025-01-13 23:10:00|76.91|76.41|76.92|76.42|76.93|76.43|76.91|76.41|9
1736875140000|2025-01-14 17:19:00|80.01|79.51|79.9|79.4|80.01|79.51|79.89|79.39|9
1736809810000|2025-01-13 23:10:10|76.93|76.43|76.93|76.43|76.93|76.43|76.92|76.42|3
1736875150000|2025-01-14 17:19:10|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|8
1736809820000|2025-01-13 23:10:20|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736875160000|2025-01-14 17:19:20|79.88|79.38|79.82|79.32|79.88|79.38|79.82|79.32|6
1736809830000|2025-01-13 23:10:30|76.95|76.45|77.01|76.51|77.01|76.51|76.94|76.44|7
1736875170000|2025-01-14 17:19:30|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|6
1736809840000|2025-01-13 23:10:40|77|76.5|76.99|76.49|77|76.5|76.96|76.46|5
1736875180000|2025-01-14 17:19:40|79.83|79.33|79.83|79.33|79.84|79.34|79.82|79.32|7
1736809850000|2025-01-13 23:10:50|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1736875190000|2025-01-14 17:19:50|79.82|79.32|79.81|79.31|79.82|79.32|79.8|79.3|13
1736809860000|2025-01-13 23:11:00|77.01|76.51|76.97|76.47|77.01|76.51|76.96|76.46|4
1736809870000|2025-01-13 23:11:10|76.98|76.48|77.04|76.54|77.05|76.55|76.98|76.48|7
1736875200000|2025-01-14 17:20:00|79.79|79.29|79.7|79.2|79.79|79.29|79.7|79.2|12
1736809880000|2025-01-13 23:11:20|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|4
1736875210000|2025-01-14 17:20:10|79.71|79.21|79.55|79.05|79.71|79.21|79.55|79.05|12
1736809890000|2025-01-13 23:11:30|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736875220000|2025-01-14 17:20:20|79.54|79.04|79.59|79.09|79.6|79.1|79.54|79.04|11
1736809900000|2025-01-13 23:11:40|77.08|76.58|77.11|76.61|77.11|76.61|77.08|76.58|2
1736875230000|2025-01-14 17:20:30|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1736809910000|2025-01-13 23:11:50|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1736875240000|2025-01-14 17:20:40|79.56|79.06|79.52|79.02|79.56|79.06|79.5|79|10
1736809920000|2025-01-13 23:12:00|77.1|76.6|77.06|76.56|77.1|76.6|77.05|76.55|6
1736875250000|2025-01-14 17:20:50|79.51|79.01|79.51|79.01|79.53|79.03|79.51|79.01|4
1736809930000|2025-01-13 23:12:10|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736875260000|2025-01-14 17:21:00|79.52|79.02|79.4|78.9|79.53|79.03|79.4|78.9|17
1736809940000|2025-01-13 23:12:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736875270000|2025-01-14 17:21:10|79.38|78.88|79.32|78.82|79.38|78.88|79.32|78.82|9
1736809950000|2025-01-13 23:12:30|77.06|76.56|77.06|76.56|77.06|76.56|77.04|76.54|7
1736875280000|2025-01-14 17:21:20|79.33|78.83|79.29|78.79|79.37|78.87|79.29|78.79|10
1736809960000|2025-01-13 23:12:40|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1736875290000|2025-01-14 17:21:30|79.28|78.78|79.32|78.82|79.32|78.82|79.28|78.78|9
1736809970000|2025-01-13 23:12:50|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|2
1736875300000|2025-01-14 17:21:40|79.31|78.81|79.44|78.94|79.44|78.94|79.3|78.8|9
1736809980000|2025-01-13 23:13:00|77.01|76.51|77.01|76.51|77.03|76.53|77.01|76.51|5
1736875310000|2025-01-14 17:21:50|79.45|78.95|79.43|78.93|79.46|78.96|79.42|78.92|12
1736809990000|2025-01-13 23:13:10|77.02|76.52|77.03|76.53|77.04|76.54|77.02|76.52|3
1736875320000|2025-01-14 17:22:00|79.42|78.92|79.37|78.87|79.43|78.93|79.37|78.87|7
1736810000000|2025-01-13 23:13:20|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|7
1736875330000|2025-01-14 17:22:10|79.38|78.88|79.39|78.89|79.39|78.89|79.35|78.85|6
1736810010000|2025-01-13 23:13:30|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|6
1736875340000|2025-01-14 17:22:20|79.43|78.93|79.39|78.89|79.44|78.94|79.39|78.89|9
1736810020000|2025-01-13 23:13:40|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736875350000|2025-01-14 17:22:30|79.38|78.88|79.34|78.84|79.38|78.88|79.33|78.83|7
1736810030000|2025-01-13 23:13:50|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736875360000|2025-01-14 17:22:40|79.33|78.83|79.33|78.83|79.36|78.86|79.33|78.83|7
1736810040000|2025-01-13 23:14:00|77.04|76.54|77.05|76.55|77.06|76.56|77.04|76.54|4
1736875370000|2025-01-14 17:22:50|79.34|78.84|79.37|78.87|79.38|78.88|79.34|78.84|14
1736810050000|2025-01-13 23:14:10|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|4
1736875380000|2025-01-14 17:23:00|79.38|78.88|79.43|78.93|79.43|78.93|79.38|78.88|10
1736810060000|2025-01-13 23:14:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736875390000|2025-01-14 17:23:10|79.44|78.94|79.39|78.89|79.44|78.94|79.39|78.89|7
1736810070000|2025-01-13 23:14:30|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|4
1736875400000|2025-01-14 17:23:20|79.38|78.88|79.39|78.89|79.39|78.89|79.37|78.87|7
1736810100000|2025-01-13 23:15:00|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736875410000|2025-01-14 17:23:30|79.38|78.88|79.41|78.91|79.42|78.92|79.38|78.88|6
1736810110000|2025-01-13 23:15:10|77.08|76.58|77.11|76.61|77.12|76.62|77.08|76.58|6
1736875420000|2025-01-14 17:23:40|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1736810130000|2025-01-13 23:15:30|77.12|76.62|77.14|76.64|77.15|76.65|77.12|76.62|5
1736875430000|2025-01-14 17:23:50|79.4|78.9|79.38|78.88|79.41|78.91|79.38|78.88|5
1736810140000|2025-01-13 23:15:40|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736875440000|2025-01-14 17:24:00|79.39|78.89|79.43|78.93|79.43|78.93|79.39|78.89|8
1736810150000|2025-01-13 23:15:50|77.11|76.61|77.05|76.55|77.11|76.61|77.04|76.54|9
1736875450000|2025-01-14 17:24:10|79.42|78.92|79.43|78.93|79.44|78.94|79.42|78.92|4
1736810170000|2025-01-13 23:16:10|77.04|76.54|77.04|76.54|77.04|76.54|77.02|76.52|5
1736875460000|2025-01-14 17:24:20|79.42|78.92|79.43|78.93|79.46|78.96|79.42|78.92|6
1736810180000|2025-01-13 23:16:20|77.05|76.55|77.05|76.55|77.06|76.56|77.05|76.55|3
1736875470000|2025-01-14 17:24:30|79.41|78.91|79.38|78.88|79.42|78.92|79.38|78.88|8
1736810190000|2025-01-13 23:16:30|77.04|76.54|77.01|76.51|77.04|76.54|77.01|76.51|6
1736875480000|2025-01-14 17:24:40|79.39|78.89|79.44|78.94|79.44|78.94|79.39|78.89|7
1736810200000|2025-01-13 23:16:40|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|3
1736875490000|2025-01-14 17:24:50|79.43|78.93|79.46|78.96|79.47|78.97|79.43|78.93|4
1736810210000|2025-01-13 23:16:50|77.07|76.57|77.11|76.61|77.12|76.62|77.06|76.56|7
1736875500000|2025-01-14 17:25:00|79.44|78.94|79.4|78.9|79.47|78.97|79.4|78.9|11
1736810230000|2025-01-13 23:17:10|77.1|76.6|77.07|76.57|77.1|76.6|77.06|76.56|4
1736875510000|2025-01-14 17:25:10|79.39|78.89|79.41|78.91|79.42|78.92|79.37|78.87|11
1736810250000|2025-01-13 23:17:30|77.06|76.56|77.04|76.54|77.06|76.56|77.03|76.53|5
1736875520000|2025-01-14 17:25:20|79.42|78.92|79.43|78.93|79.44|78.94|79.42|78.92|3
1736810260000|2025-01-13 23:17:40|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736875530000|2025-01-14 17:25:30|79.44|78.94|79.38|78.88|79.44|78.94|79.38|78.88|8
1736810270000|2025-01-13 23:17:50|77.05|76.55|77.04|76.54|77.05|76.55|77.03|76.53|6
1736875540000|2025-01-14 17:25:40|79.37|78.87|79.41|78.91|79.41|78.91|79.37|78.87|6
1736810280000|2025-01-13 23:18:00|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736875550000|2025-01-14 17:25:50|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1736810290000|2025-01-13 23:18:10|77.04|76.54|76.98|76.48|77.04|76.54|76.97|76.47|8
1736875560000|2025-01-14 17:26:00|79.42|78.92|79.43|78.93|79.43|78.93|79.39|78.89|8
1736810300000|2025-01-13 23:18:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736875570000|2025-01-14 17:26:10|79.42|78.92|79.42|78.92|79.43|78.93|79.42|78.92|5
1736810310000|2025-01-13 23:18:30|76.98|76.48|77.01|76.51|77.01|76.51|76.98|76.48|2
1736875580000|2025-01-14 17:26:20|79.43|78.93|79.47|78.97|79.47|78.97|79.43|78.93|5
1736810320000|2025-01-13 23:18:40|77|76.5|77|76.5|77|76.5|77|76.5|1
1736875590000|2025-01-14 17:26:30|79.48|78.98|79.51|79.01|79.51|79.01|79.48|78.98|3
1736810340000|2025-01-13 23:19:00|76.99|76.49|76.97|76.47|77|76.5|76.97|76.47|5
1736875600000|2025-01-14 17:26:40|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|6
1736810350000|2025-01-13 23:19:10|76.98|76.48|77.01|76.51|77.01|76.51|76.98|76.48|3
1736875610000|2025-01-14 17:26:50|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1736810360000|2025-01-13 23:19:20|77|76.5|77|76.5|77|76.5|77|76.5|1
1736875620000|2025-01-14 17:27:00|79.54|79.04|79.6|79.1|79.61|79.11|79.54|79.04|12
1736875630000|2025-01-14 17:27:10|79.61|79.11|79.6|79.1|79.62|79.12|79.6|79.1|4
1736810380000|2025-01-13 23:19:40|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|4
1736875640000|2025-01-14 17:27:20|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736810390000|2025-01-13 23:19:50|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|2
1736875650000|2025-01-14 17:27:30|79.56|79.06|79.55|79.05|79.56|79.06|79.53|79.03|5
1736810400000|2025-01-13 23:20:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|3
1736875660000|2025-01-14 17:27:40|79.53|79.03|79.57|79.07|79.58|79.08|79.52|79.02|5
1736810410000|2025-01-13 23:20:10|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736875670000|2025-01-14 17:27:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736810420000|2025-01-13 23:20:20|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736875680000|2025-01-14 17:28:00|79.58|79.08|79.63|79.13|79.63|79.13|79.56|79.06|11
1736810430000|2025-01-13 23:20:30|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736875700000|2025-01-14 17:28:20|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736810440000|2025-01-13 23:20:40|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736875710000|2025-01-14 17:28:30|79.65|79.15|79.69|79.19|79.69|79.19|79.65|79.15|4
1736810450000|2025-01-13 23:20:50|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736875720000|2025-01-14 17:28:40|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|6
1736810460000|2025-01-13 23:21:00|77.06|76.56|77.07|76.57|77.07|76.57|77.05|76.55|4
1736875740000|2025-01-14 17:29:00|79.71|79.21|79.73|79.23|79.74|79.24|79.7|79.2|7
1736810470000|2025-01-13 23:21:10|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736875750000|2025-01-14 17:29:10|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|7
1736810480000|2025-01-13 23:21:20|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736875760000|2025-01-14 17:29:20|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|7
1736810490000|2025-01-13 23:21:30|77.04|76.54|77.01|76.51|77.05|76.55|77.01|76.51|5
1736875770000|2025-01-14 17:29:30|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736810530000|2025-01-13 23:22:10|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|4
1736875790000|2025-01-14 17:29:50|79.77|79.27|79.76|79.26|79.77|79.27|79.73|79.23|10
1736810540000|2025-01-13 23:22:20|76.99|76.49|77.03|76.53|77.04|76.54|76.99|76.49|6
1736875800000|2025-01-14 17:30:00|79.77|79.27|79.79|79.29|79.79|79.29|79.72|79.22|12
1736810560000|2025-01-13 23:22:40|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736875810000|2025-01-14 17:30:10|79.8|79.3|79.87|79.37|79.88|79.38|79.8|79.3|16
1736810580000|2025-01-13 23:23:00|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736875820000|2025-01-14 17:30:20|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|5
1736810590000|2025-01-13 23:23:10|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736875830000|2025-01-14 17:30:30|79.87|79.37|79.82|79.32|79.88|79.38|79.82|79.32|8
1736810600000|2025-01-13 23:23:20|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736875840000|2025-01-14 17:30:40|79.81|79.31|79.77|79.27|79.81|79.31|79.77|79.27|9
1736810610000|2025-01-13 23:23:30|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736875850000|2025-01-14 17:30:50|79.78|79.28|79.73|79.23|79.78|79.28|79.72|79.22|12
1736810620000|2025-01-13 23:23:40|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736875860000|2025-01-14 17:31:00|79.74|79.24|79.74|79.24|79.75|79.25|79.73|79.23|7
1736810630000|2025-01-13 23:23:50|76.99|76.49|76.99|76.49|76.99|76.49|76.99|76.49|1
1736875870000|2025-01-14 17:31:10|79.73|79.23|79.69|79.19|79.73|79.23|79.69|79.19|7
1736810650000|2025-01-13 23:24:10|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1736875880000|2025-01-14 17:31:20|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|6
1736810660000|2025-01-13 23:24:20|76.99|76.49|76.99|76.49|77.03|76.53|76.99|76.49|7
1736875890000|2025-01-14 17:31:30|79.71|79.21|79.71|79.21|79.72|79.22|79.7|79.2|5
1736810670000|2025-01-13 23:24:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736875900000|2025-01-14 17:31:40|79.7|79.2|79.7|79.2|79.73|79.23|79.7|79.2|9
1736810680000|2025-01-13 23:24:40|77|76.5|77|76.5|77|76.5|77|76.5|1
1736875910000|2025-01-14 17:31:50|79.71|79.21|79.71|79.21|79.73|79.23|79.7|79.2|8
1736810690000|2025-01-13 23:24:50|76.99|76.49|76.95|76.45|76.99|76.49|76.95|76.45|4
1736875920000|2025-01-14 17:32:00|79.72|79.22|79.67|79.17|79.72|79.22|79.67|79.17|5
1736810700000|2025-01-13 23:25:00|76.94|76.44|76.89|76.39|76.94|76.44|76.89|76.39|6
1736875930000|2025-01-14 17:32:10|79.68|79.18|79.72|79.22|79.72|79.22|79.67|79.17|11
1736810710000|2025-01-13 23:25:10|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|3
1736875940000|2025-01-14 17:32:20|79.7|79.2|79.71|79.21|79.73|79.23|79.7|79.2|10
1736810720000|2025-01-13 23:25:20|76.84|76.34|76.81|76.31|76.84|76.34|76.81|76.31|6
1736875950000|2025-01-14 17:32:30|79.7|79.2|79.73|79.23|79.74|79.24|79.7|79.2|10
1736810730000|2025-01-13 23:25:30|76.78|76.28|76.76|76.26|76.78|76.28|76.75|76.25|5
1736875960000|2025-01-14 17:32:40|79.74|79.24|79.74|79.24|79.8|79.3|79.73|79.23|15
1736810740000|2025-01-13 23:25:40|76.75|76.25|76.76|76.26|76.76|76.26|76.75|76.25|2
1736875970000|2025-01-14 17:32:50|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|7
1736810750000|2025-01-13 23:25:50|76.77|76.27|76.81|76.31|76.82|76.32|76.77|76.27|5
1736875980000|2025-01-14 17:33:00|79.72|79.22|79.78|79.28|79.8|79.3|79.72|79.22|8
1736810760000|2025-01-13 23:26:00|76.8|76.3|76.8|76.3|76.8|76.3|76.77|76.27|9
1736875990000|2025-01-14 17:33:10|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|5
1736810780000|2025-01-13 23:26:20|76.79|76.29|76.78|76.28|76.79|76.29|76.78|76.28|2
1736876000000|2025-01-14 17:33:20|79.83|79.33|79.83|79.33|79.85|79.35|79.83|79.33|6
1736810790000|2025-01-13 23:26:30|76.79|76.29|76.8|76.3|76.8|76.3|76.79|76.29|2
1736876010000|2025-01-14 17:33:30|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|4
1736810800000|2025-01-13 23:26:40|76.78|76.28|76.77|76.27|76.78|76.28|76.76|76.26|4
1736876020000|2025-01-14 17:33:40|79.82|79.32|79.82|79.32|79.82|79.32|79.78|79.28|8
1736810810000|2025-01-13 23:26:50|76.78|76.28|76.78|76.28|76.79|76.29|76.78|76.28|5
1736876030000|2025-01-14 17:33:50|79.83|79.33|79.81|79.31|79.83|79.33|79.79|79.29|9
1736810820000|2025-01-13 23:27:00|76.79|76.29|76.81|76.31|76.82|76.32|76.79|76.29|6
1736876040000|2025-01-14 17:34:00|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|6
1736810830000|2025-01-13 23:27:10|76.83|76.33|76.79|76.29|76.83|76.33|76.79|76.29|4
1736876050000|2025-01-14 17:34:10|79.76|79.26|79.71|79.21|79.76|79.26|79.71|79.21|6
1736810840000|2025-01-13 23:27:20|76.78|76.28|76.78|76.28|76.78|76.28|76.78|76.28|1
1736876060000|2025-01-14 17:34:20|79.72|79.22|79.76|79.26|79.76|79.26|79.72|79.22|8
1736810850000|2025-01-13 23:27:30|76.77|76.27|76.77|76.27|76.77|76.27|76.77|76.27|1
1736876070000|2025-01-14 17:34:30|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|8
1736810860000|2025-01-13 23:27:40|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|3
1736876080000|2025-01-14 17:34:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736810880000|2025-01-13 23:28:00|76.81|76.31|76.77|76.27|76.81|76.31|76.77|76.27|4
1736876090000|2025-01-14 17:34:50|79.69|79.19|79.64|79.14|79.7|79.2|79.64|79.14|8
1736810890000|2025-01-13 23:28:10|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|3
1736810910000|2025-01-13 23:28:30|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1736876100000|2025-01-14 17:35:00|79.6|79.1|79.65|79.15|79.68|79.18|79.6|79.1|18
1736810920000|2025-01-13 23:28:40|76.82|76.32|76.77|76.27|76.82|76.32|76.77|76.27|6
1736876110000|2025-01-14 17:35:10|79.64|79.14|79.62|79.12|79.64|79.14|79.6|79.1|8
1736810930000|2025-01-13 23:28:50|76.78|76.28|76.79|76.29|76.79|76.29|76.78|76.28|2
1736876120000|2025-01-14 17:35:20|79.63|79.13|79.56|79.06|79.63|79.13|79.56|79.06|8
1736810940000|2025-01-13 23:29:00|76.77|76.27|76.74|76.24|76.77|76.27|76.74|76.24|6
1736876130000|2025-01-14 17:35:30|79.58|79.08|79.61|79.11|79.61|79.11|79.58|79.08|5
1736810970000|2025-01-13 23:29:30|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736876140000|2025-01-14 17:35:40|79.6|79.1|79.58|79.08|79.61|79.11|79.57|79.07|7
1736810990000|2025-01-13 23:29:50|76.74|76.24|76.77|76.27|76.77|76.27|76.74|76.24|3
1736876150000|2025-01-14 17:35:50|79.57|79.07|79.52|79.02|79.57|79.07|79.5|79|6
1736811000000|2025-01-13 23:30:00|76.81|76.31|76.84|76.34|76.84|76.34|76.76|76.26|11
1736876160000|2025-01-14 17:36:00|79.53|79.03|79.62|79.12|79.62|79.12|79.53|79.03|10
1736811010000|2025-01-13 23:30:10|76.85|76.35|76.87|76.37|76.87|76.37|76.85|76.35|3
1736876170000|2025-01-14 17:36:10|79.63|79.13|79.68|79.18|79.68|79.18|79.63|79.13|7
1736811020000|2025-01-13 23:30:20|76.88|76.38|76.88|76.38|76.91|76.41|76.88|76.38|5
1736876180000|2025-01-14 17:36:20|79.69|79.19|79.73|79.23|79.73|79.23|79.69|79.19|10
1736811030000|2025-01-13 23:30:30|76.89|76.39|76.89|76.39|76.89|76.39|76.88|76.38|3
1736876190000|2025-01-14 17:36:30|79.74|79.24|79.78|79.28|79.79|79.29|79.73|79.23|9
1736811040000|2025-01-13 23:30:40|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736876200000|2025-01-14 17:36:40|79.8|79.3|79.76|79.26|79.8|79.3|79.74|79.24|12
1736811050000|2025-01-13 23:30:50|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|5
1736876210000|2025-01-14 17:36:50|79.73|79.23|79.73|79.23|79.74|79.24|79.72|79.22|6
1736811060000|2025-01-13 23:31:00|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|2
1736876220000|2025-01-14 17:37:00|79.71|79.21|79.71|79.21|79.73|79.23|79.69|79.19|12
1736811070000|2025-01-13 23:31:10|76.85|76.35|76.81|76.31|76.85|76.35|76.81|76.31|3
1736876230000|2025-01-14 17:37:10|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736811080000|2025-01-13 23:31:20|76.82|76.32|76.88|76.38|76.88|76.38|76.82|76.32|7
1736876240000|2025-01-14 17:37:20|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|4
1736811090000|2025-01-13 23:31:30|76.85|76.35|76.85|76.35|76.86|76.36|76.85|76.35|5
1736876250000|2025-01-14 17:37:30|79.69|79.19|79.7|79.2|79.71|79.21|79.69|79.19|4
1736811100000|2025-01-13 23:31:40|76.87|76.37|76.84|76.34|76.87|76.37|76.84|76.34|3
1736876260000|2025-01-14 17:37:40|79.71|79.21|79.74|79.24|79.75|79.25|79.71|79.21|7
1736811110000|2025-01-13 23:31:50|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736876270000|2025-01-14 17:37:50|79.73|79.23|79.67|79.17|79.73|79.23|79.67|79.17|6
1736811120000|2025-01-13 23:32:00|76.86|76.36|76.92|76.42|76.93|76.43|76.86|76.36|9
1736876280000|2025-01-14 17:38:00|79.68|79.18|79.7|79.2|79.7|79.2|79.67|79.17|7
1736811130000|2025-01-13 23:32:10|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736876290000|2025-01-14 17:38:10|79.69|79.19|79.61|79.11|79.7|79.2|79.6|79.1|13
1736811150000|2025-01-13 23:32:30|76.88|76.38|76.87|76.37|76.88|76.38|76.86|76.36|3
1736876300000|2025-01-14 17:38:20|79.62|79.12|79.62|79.12|79.62|79.12|79.6|79.1|5
1736811160000|2025-01-13 23:32:40|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736876310000|2025-01-14 17:38:30|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|2
1736811170000|2025-01-13 23:32:50|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|2
1736876320000|2025-01-14 17:38:40|79.63|79.13|79.63|79.13|79.64|79.14|79.62|79.12|6
1736811180000|2025-01-13 23:33:00|76.86|76.36|76.84|76.34|76.86|76.36|76.84|76.34|4
1736876330000|2025-01-14 17:38:50|79.62|79.12|79.56|79.06|79.62|79.12|79.56|79.06|7
1736811190000|2025-01-13 23:33:10|76.85|76.35|76.87|76.37|76.87|76.37|76.85|76.35|2
1736876350000|2025-01-14 17:39:10|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736811200000|2025-01-13 23:33:20|76.88|76.38|76.88|76.38|76.88|76.38|76.88|76.38|1
1736876360000|2025-01-14 17:39:20|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|6
1736811210000|2025-01-13 23:33:30|76.87|76.37|76.89|76.39|76.91|76.41|76.87|76.37|7
1736876370000|2025-01-14 17:39:30|79.59|79.09|79.62|79.12|79.62|79.12|79.59|79.09|4
1736811220000|2025-01-13 23:33:40|76.9|76.4|76.89|76.39|76.91|76.41|76.89|76.39|4
1736876380000|2025-01-14 17:39:40|79.61|79.11|79.59|79.09|79.61|79.11|79.58|79.08|6
1736811230000|2025-01-13 23:33:50|76.88|76.38|76.88|76.38|76.89|76.39|76.87|76.37|5
1736876390000|2025-01-14 17:39:50|79.6|79.1|79.68|79.18|79.69|79.19|79.59|79.09|10
1736811240000|2025-01-13 23:34:00|76.87|76.37|76.9|76.4|76.9|76.4|76.87|76.37|3
1736876400000|2025-01-14 17:40:00|79.69|79.19|79.65|79.15|79.69|79.19|79.65|79.15|9
1736811250000|2025-01-13 23:34:10|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736876410000|2025-01-14 17:40:10|79.66|79.16|79.68|79.18|79.69|79.19|79.66|79.16|7
1736811260000|2025-01-13 23:34:20|76.9|76.4|76.85|76.35|76.9|76.4|76.84|76.34|5
1736876420000|2025-01-14 17:40:20|79.69|79.19|79.69|79.19|79.7|79.2|79.68|79.18|5
1736811270000|2025-01-13 23:34:30|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736876430000|2025-01-14 17:40:30|79.68|79.18|79.63|79.13|79.68|79.18|79.63|79.13|6
1736811290000|2025-01-13 23:34:50|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736876440000|2025-01-14 17:40:40|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|5
1736811300000|2025-01-13 23:35:00|76.9|76.4|76.91|76.41|76.91|76.41|76.9|76.4|2
1736876450000|2025-01-14 17:40:50|79.6|79.1|79.62|79.12|79.63|79.13|79.6|79.1|4
1736811320000|2025-01-13 23:35:20|76.93|76.43|76.95|76.45|76.95|76.45|76.93|76.43|3
1736876460000|2025-01-14 17:41:00|79.61|79.11|79.57|79.07|79.61|79.11|79.57|79.07|5
1736811330000|2025-01-13 23:35:30|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|4
1736876470000|2025-01-14 17:41:10|79.58|79.08|79.59|79.09|79.62|79.12|79.58|79.08|8
1736811350000|2025-01-13 23:35:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736876480000|2025-01-14 17:41:20|79.6|79.1|79.67|79.17|79.67|79.17|79.6|79.1|5
1736811360000|2025-01-13 23:36:00|76.98|76.48|77.02|76.52|77.02|76.52|76.98|76.48|5
1736876490000|2025-01-14 17:41:30|79.68|79.18|79.67|79.17|79.7|79.2|79.67|79.17|5
1736811370000|2025-01-13 23:36:10|77.03|76.53|77.03|76.53|77.03|76.53|77.02|76.52|3
1736876500000|2025-01-14 17:41:40|79.66|79.16|79.64|79.14|79.66|79.16|79.59|79.09|11
1736811390000|2025-01-13 23:36:30|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|3
1736876510000|2025-01-14 17:41:50|79.65|79.15|79.66|79.16|79.66|79.16|79.64|79.14|4
1736811400000|2025-01-13 23:36:40|77.06|76.56|77.02|76.52|77.06|76.56|77.02|76.52|8
1736876520000|2025-01-14 17:42:00|79.68|79.18|79.73|79.23|79.73|79.23|79.68|79.18|10
1736811410000|2025-01-13 23:36:50|77.01|76.51|77.05|76.55|77.05|76.55|77.01|76.51|4
1736876530000|2025-01-14 17:42:10|79.72|79.22|79.75|79.25|79.75|79.25|79.72|79.22|4
1736811420000|2025-01-13 23:37:00|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736876540000|2025-01-14 17:42:20|79.74|79.24|79.82|79.32|79.82|79.32|79.73|79.23|11
1736811430000|2025-01-13 23:37:10|77.02|76.52|76.98|76.48|77.02|76.52|76.98|76.48|5
1736876550000|2025-01-14 17:42:30|79.83|79.33|79.92|79.42|79.92|79.42|79.83|79.33|13
1736811450000|2025-01-13 23:37:30|76.97|76.47|76.94|76.44|76.98|76.48|76.94|76.44|6
1736876560000|2025-01-14 17:42:40|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|8
1736811460000|2025-01-13 23:37:40|76.95|76.45|76.95|76.45|76.95|76.45|76.94|76.44|3
1736876570000|2025-01-14 17:42:50|79.92|79.42|79.88|79.38|79.92|79.42|79.87|79.37|9
1736811470000|2025-01-13 23:37:50|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|5
1736876580000|2025-01-14 17:43:00|79.9|79.4|79.88|79.38|79.9|79.4|79.87|79.37|8
1736811480000|2025-01-13 23:38:00|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|8
1736876590000|2025-01-14 17:43:10|79.87|79.37|79.87|79.37|79.87|79.37|79.83|79.33|9
1736811490000|2025-01-13 23:38:10|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736876600000|2025-01-14 17:43:20|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|5
1736811500000|2025-01-13 23:38:20|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|2
1736876610000|2025-01-14 17:43:30|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|10
1736811510000|2025-01-13 23:38:30|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736876620000|2025-01-14 17:43:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736811520000|2025-01-13 23:38:40|76.94|76.44|76.91|76.41|76.94|76.44|76.91|76.41|4
1736876630000|2025-01-14 17:43:50|79.92|79.42|79.92|79.42|79.97|79.47|79.92|79.42|11
1736811530000|2025-01-13 23:38:50|76.9|76.4|76.91|76.41|76.91|76.41|76.9|76.4|2
1736876640000|2025-01-14 17:44:00|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736811540000|2025-01-13 23:39:00|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|2
1736876660000|2025-01-14 17:44:20|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736811550000|2025-01-13 23:39:10|76.88|76.38|76.92|76.42|76.92|76.42|76.88|76.38|6
1736876670000|2025-01-14 17:44:30|79.88|79.38|79.83|79.33|79.88|79.38|79.81|79.31|11
1736811560000|2025-01-13 23:39:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736876680000|2025-01-14 17:44:40|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|5
1736811570000|2025-01-13 23:39:30|76.94|76.44|76.96|76.46|76.96|76.46|76.94|76.44|9
1736876690000|2025-01-14 17:44:50|79.87|79.37|79.82|79.32|79.87|79.37|79.82|79.32|5
1736811580000|2025-01-13 23:39:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736811590000|2025-01-13 23:39:50|76.94|76.44|76.95|76.45|76.96|76.46|76.94|76.44|4
1736876700000|2025-01-14 17:45:00|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|3
1736811600000|2025-01-13 23:40:00|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|6
1736876710000|2025-01-14 17:45:10|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736811610000|2025-01-13 23:40:10|76.94|76.44|76.94|76.44|76.95|76.45|76.93|76.43|4
1736876720000|2025-01-14 17:45:20|79.78|79.28|79.73|79.23|79.78|79.28|79.73|79.23|5
1736811620000|2025-01-13 23:40:20|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|4
1736876730000|2025-01-14 17:45:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736811640000|2025-01-13 23:40:40|76.93|76.43|76.9|76.4|76.93|76.43|76.9|76.4|3
1736876740000|2025-01-14 17:45:40|79.73|79.23|79.72|79.22|79.74|79.24|79.71|79.21|8
1736811650000|2025-01-13 23:40:50|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|8
1736876750000|2025-01-14 17:45:50|79.71|79.21|79.7|79.2|79.71|79.21|79.67|79.17|8
1736811660000|2025-01-13 23:41:00|76.88|76.38|76.85|76.35|76.88|76.38|76.84|76.34|6
1736876760000|2025-01-14 17:46:00|79.71|79.21|79.77|79.27|79.78|79.28|79.7|79.2|13
1736811670000|2025-01-13 23:41:10|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736876770000|2025-01-14 17:46:10|79.78|79.28|79.78|79.28|79.78|79.28|79.73|79.23|8
1736811680000|2025-01-13 23:41:20|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736876780000|2025-01-14 17:46:20|79.79|79.29|79.72|79.22|79.8|79.3|79.72|79.22|18
1736811690000|2025-01-13 23:41:30|76.86|76.36|76.85|76.35|76.86|76.36|76.85|76.35|2
1736876790000|2025-01-14 17:46:30|79.74|79.24|79.75|79.25|79.75|79.25|79.72|79.22|5
1736811700000|2025-01-13 23:41:40|76.84|76.34|76.85|76.35|76.87|76.37|76.84|76.34|7
1736876800000|2025-01-14 17:46:40|79.76|79.26|79.78|79.28|79.8|79.3|79.76|79.26|8
1736811710000|2025-01-13 23:41:50|76.84|76.34|76.84|76.34|76.85|76.35|76.84|76.34|5
1736876810000|2025-01-14 17:46:50|79.79|79.29|79.78|79.28|79.8|79.3|79.77|79.27|9
1736811720000|2025-01-13 23:42:00|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|4
1736876820000|2025-01-14 17:47:00|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|10
1736811730000|2025-01-13 23:42:10|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736876830000|2025-01-14 17:47:10|79.81|79.31|79.75|79.25|79.81|79.31|79.75|79.25|8
1736811740000|2025-01-13 23:42:20|76.86|76.36|76.91|76.41|76.91|76.41|76.86|76.36|4
1736876840000|2025-01-14 17:47:20|79.76|79.26|79.77|79.27|79.78|79.28|79.76|79.26|4
1736811750000|2025-01-13 23:42:30|76.92|76.42|76.93|76.43|76.93|76.43|76.91|76.41|3
1736876850000|2025-01-14 17:47:30|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|5
1736811770000|2025-01-13 23:42:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736876860000|2025-01-14 17:47:40|79.79|79.29|79.75|79.25|79.8|79.3|79.74|79.24|7
1736811810000|2025-01-13 23:43:30|76.93|76.43|76.9|76.4|76.93|76.43|76.9|76.4|3
1736876870000|2025-01-14 17:47:50|79.76|79.26|79.73|79.23|79.76|79.26|79.73|79.23|5
1736811820000|2025-01-13 23:43:40|76.91|76.41|76.91|76.41|76.91|76.41|76.9|76.4|5
1736876880000|2025-01-14 17:48:00|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|6
1736811860000|2025-01-13 23:44:20|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736876890000|2025-01-14 17:48:10|79.77|79.27|79.83|79.33|79.88|79.38|79.77|79.27|11
1736811870000|2025-01-13 23:44:30|76.93|76.43|76.95|76.45|76.96|76.46|76.93|76.43|6
1736876900000|2025-01-14 17:48:20|79.82|79.32|79.85|79.35|79.85|79.35|79.82|79.32|7
1736811880000|2025-01-13 23:44:40|76.94|76.44|76.95|76.45|76.96|76.46|76.94|76.44|6
1736876910000|2025-01-14 17:48:30|79.86|79.36|79.89|79.39|79.89|79.39|79.86|79.36|9
1736811890000|2025-01-13 23:44:50|76.94|76.44|76.92|76.42|76.94|76.44|76.92|76.42|3
1736876920000|2025-01-14 17:48:40|79.92|79.42|79.9|79.4|79.92|79.42|79.89|79.39|9
1736811900000|2025-01-13 23:45:00|76.91|76.41|76.86|76.36|76.91|76.41|76.86|76.36|6
1736876930000|2025-01-14 17:48:50|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736811910000|2025-01-13 23:45:10|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|6
1736876940000|2025-01-14 17:49:00|79.88|79.38|79.81|79.31|79.88|79.38|79.81|79.31|11
1736811920000|2025-01-13 23:45:20|76.83|76.33|76.84|76.34|76.84|76.34|76.83|76.33|2
1736876960000|2025-01-14 17:49:20|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|6
1736811930000|2025-01-13 23:45:30|76.85|76.35|76.84|76.34|76.85|76.35|76.84|76.34|4
1736876970000|2025-01-14 17:49:30|79.78|79.28|79.72|79.22|79.79|79.29|79.71|79.21|10
1736811950000|2025-01-13 23:45:50|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736876980000|2025-01-14 17:49:40|79.71|79.21|79.71|79.21|79.71|79.21|79.69|79.19|7
1736811960000|2025-01-13 23:46:00|76.86|76.36|76.89|76.39|76.9|76.4|76.86|76.36|10
1736876990000|2025-01-14 17:49:50|79.72|79.22|79.71|79.21|79.72|79.22|79.69|79.19|10
1736811970000|2025-01-13 23:46:10|76.88|76.38|76.87|76.37|76.9|76.4|76.87|76.37|5
1736811980000|2025-01-13 23:46:20|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|4
1736877000000|2025-01-14 17:50:00|79.72|79.22|79.73|79.23|79.76|79.26|79.72|79.22|8
1736811990000|2025-01-13 23:46:30|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736877010000|2025-01-14 17:50:10|79.74|79.24|79.78|79.28|79.8|79.3|79.73|79.23|10
1736812000000|2025-01-13 23:46:40|76.82|76.32|76.77|76.27|76.82|76.32|76.76|76.26|9
1736877020000|2025-01-14 17:50:20|79.79|79.29|79.79|79.29|79.81|79.31|79.77|79.27|11
1736812010000|2025-01-13 23:46:50|76.76|76.26|76.71|76.21|76.76|76.26|76.71|76.21|6
1736877030000|2025-01-14 17:50:30|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|5
1736812020000|2025-01-13 23:47:00|76.72|76.22|76.76|76.26|76.77|76.27|76.72|76.22|6
1736877040000|2025-01-14 17:50:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736812030000|2025-01-13 23:47:10|76.77|76.27|76.76|76.26|76.77|76.27|76.76|76.26|2
1736877050000|2025-01-14 17:50:50|79.76|79.26|79.73|79.23|79.77|79.27|79.73|79.23|7
1736812040000|2025-01-13 23:47:20|76.77|76.27|76.76|76.26|76.77|76.27|76.76|76.26|2
1736877060000|2025-01-14 17:51:00|79.74|79.24|79.77|79.27|79.78|79.28|79.74|79.24|5
1736812050000|2025-01-13 23:47:30|76.77|76.27|76.74|76.24|76.77|76.27|76.74|76.24|5
1736877070000|2025-01-14 17:51:10|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|5
1736812060000|2025-01-13 23:47:40|76.73|76.23|76.7|76.2|76.73|76.23|76.7|76.2|6
1736877080000|2025-01-14 17:51:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1736812070000|2025-01-13 23:47:50|76.71|76.21|76.71|76.21|76.71|76.21|76.7|76.2|3
1736877090000|2025-01-14 17:51:30|79.75|79.25|79.78|79.28|79.78|79.28|79.74|79.24|8
1736812080000|2025-01-13 23:48:00|76.7|76.2|76.7|76.2|76.7|76.2|76.7|76.2|1
1736877100000|2025-01-14 17:51:40|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|8
1736812090000|2025-01-13 23:48:10|76.68|76.18|76.68|76.18|76.68|76.18|76.68|76.18|1
1736877110000|2025-01-14 17:51:50|79.73|79.23|79.72|79.22|79.73|79.23|79.71|79.21|4
1736812100000|2025-01-13 23:48:20|76.69|76.19|76.7|76.2|76.7|76.2|76.69|76.19|2
1736877120000|2025-01-14 17:52:00|79.71|79.21|79.72|79.22|79.73|79.23|79.7|79.2|11
1736812110000|2025-01-13 23:48:30|76.71|76.21|76.73|76.23|76.74|76.24|76.71|76.21|14
1736877130000|2025-01-14 17:52:10|79.73|79.23|79.73|79.23|79.75|79.25|79.72|79.22|5
1736812120000|2025-01-13 23:48:40|76.74|76.24|76.73|76.23|76.74|76.24|76.73|76.23|4
1736877140000|2025-01-14 17:52:20|79.74|79.24|79.79|79.29|79.8|79.3|79.73|79.23|6
1736812130000|2025-01-13 23:48:50|76.74|76.24|76.76|76.26|76.76|76.26|76.74|76.24|2
1736877150000|2025-01-14 17:52:30|79.8|79.3|79.8|79.3|79.82|79.32|79.8|79.3|5
1736812150000|2025-01-13 23:49:10|76.74|76.24|76.71|76.21|76.74|76.24|76.71|76.21|4
1736877160000|2025-01-14 17:52:40|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1736812200000|2025-01-13 23:50:00|76.72|76.22|76.71|76.21|76.72|76.22|76.71|76.21|4
1736877170000|2025-01-14 17:52:50|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736812210000|2025-01-13 23:50:10|76.72|76.22|76.75|76.25|76.75|76.25|76.72|76.22|3
1736877180000|2025-01-14 17:53:00|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1736812230000|2025-01-13 23:50:30|76.74|76.24|76.73|76.23|76.74|76.24|76.73|76.23|2
1736877190000|2025-01-14 17:53:10|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|4
1736812240000|2025-01-13 23:50:40|76.72|76.22|76.72|76.22|76.72|76.22|76.71|76.21|3
1736877200000|2025-01-14 17:53:20|79.76|79.26|79.76|79.26|79.76|79.26|79.74|79.24|5
1736812250000|2025-01-13 23:50:50|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736877210000|2025-01-14 17:53:30|79.74|79.24|79.73|79.23|79.74|79.24|79.71|79.21|5
1736812260000|2025-01-13 23:51:00|76.72|76.22|76.72|76.22|76.73|76.23|76.72|76.22|3
1736877220000|2025-01-14 17:53:40|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736812270000|2025-01-13 23:51:10|76.73|76.23|76.76|76.26|76.76|76.26|76.72|76.22|5
1736877230000|2025-01-14 17:53:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736812280000|2025-01-13 23:51:20|76.77|76.27|76.8|76.3|76.8|76.3|76.75|76.25|7
1736877240000|2025-01-14 17:54:00|79.71|79.21|79.71|79.21|79.75|79.25|79.71|79.21|7
1736812290000|2025-01-13 23:51:30|76.81|76.31|76.85|76.35|76.85|76.35|76.8|76.3|15
1736877250000|2025-01-14 17:54:10|79.7|79.2|79.71|79.21|79.72|79.22|79.7|79.2|4
1736812300000|2025-01-13 23:51:40|76.84|76.34|76.81|76.31|76.85|76.35|76.79|76.29|17
1736877270000|2025-01-14 17:54:30|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1736812310000|2025-01-13 23:51:50|76.83|76.33|76.83|76.33|76.84|76.34|76.81|76.31|10
1736877280000|2025-01-14 17:54:40|79.72|79.22|79.69|79.19|79.72|79.22|79.69|79.19|6
1736812320000|2025-01-13 23:52:00|76.82|76.32|76.81|76.31|76.83|76.33|76.81|76.31|10
1736877300000|2025-01-14 17:55:00|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736812330000|2025-01-13 23:52:10|76.8|76.3|76.78|76.28|76.81|76.31|76.73|76.23|10
1736877310000|2025-01-14 17:55:10|79.67|79.17|79.6|79.1|79.67|79.17|79.6|79.1|9
1736812340000|2025-01-13 23:52:20|76.77|76.27|76.76|76.26|76.8|76.3|76.76|76.26|10
1736877320000|2025-01-14 17:55:20|79.59|79.09|79.6|79.1|79.6|79.1|79.57|79.07|6
1736812350000|2025-01-13 23:52:30|76.78|76.28|76.76|76.26|76.81|76.31|76.75|76.25|8
1736877330000|2025-01-14 17:55:30|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|6
1736812360000|2025-01-13 23:52:40|76.75|76.25|76.78|76.28|76.78|76.28|76.75|76.25|4
1736877350000|2025-01-14 17:55:50|79.62|79.12|79.62|79.12|79.63|79.13|79.61|79.11|5
1736812370000|2025-01-13 23:52:50|76.8|76.3|76.81|76.31|76.81|76.31|76.76|76.26|9
1736877360000|2025-01-14 17:56:00|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1736812380000|2025-01-13 23:53:00|76.8|76.3|76.74|76.24|76.8|76.3|76.74|76.24|12
1736877370000|2025-01-14 17:56:10|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736812390000|2025-01-13 23:53:10|76.75|76.25|76.75|76.25|76.76|76.26|76.75|76.25|3
1736877380000|2025-01-14 17:56:20|79.56|79.06|79.53|79.03|79.56|79.06|79.53|79.03|3
1736812400000|2025-01-13 23:53:20|76.8|76.3|76.79|76.29|76.81|76.31|76.78|76.28|6
1736877390000|2025-01-14 17:56:30|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736812410000|2025-01-13 23:53:30|76.78|76.28|76.71|76.21|76.78|76.28|76.71|76.21|7
1736877400000|2025-01-14 17:56:40|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|2
1736812420000|2025-01-13 23:53:40|76.72|76.22|76.72|76.22|76.72|76.22|76.72|76.22|1
1736877410000|2025-01-14 17:56:50|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736812430000|2025-01-13 23:53:50|76.73|76.23|76.75|76.25|76.75|76.25|76.73|76.23|7
1736877420000|2025-01-14 17:57:00|79.59|79.09|79.62|79.12|79.63|79.13|79.59|79.09|5
1736812440000|2025-01-13 23:54:00|76.74|76.24|76.69|76.19|76.74|76.24|76.69|76.19|4
1736877430000|2025-01-14 17:57:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736812460000|2025-01-13 23:54:20|76.68|76.18|76.67|76.17|76.68|76.18|76.67|76.17|2
1736877440000|2025-01-14 17:57:20|79.65|79.15|79.67|79.17|79.68|79.18|79.65|79.15|3
1736812470000|2025-01-13 23:54:30|76.69|76.19|76.69|76.19|76.69|76.19|76.69|76.19|1
1736877450000|2025-01-14 17:57:30|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736812480000|2025-01-13 23:54:40|76.7|76.2|76.71|76.21|76.71|76.21|76.7|76.2|2
1736877460000|2025-01-14 17:57:40|79.65|79.15|79.66|79.16|79.66|79.16|79.64|79.14|4
1736812490000|2025-01-13 23:54:50|76.69|76.19|76.71|76.21|76.71|76.21|76.69|76.19|3
1736877470000|2025-01-14 17:57:50|79.64|79.14|79.67|79.17|79.67|79.17|79.64|79.14|5
1736812500000|2025-01-13 23:55:00|76.7|76.2|76.72|76.22|76.72|76.22|76.69|76.19|9
1736877480000|2025-01-14 17:58:00|79.68|79.18|79.71|79.21|79.71|79.21|79.67|79.17|8
1736812510000|2025-01-13 23:55:10|76.71|76.21|76.71|76.21|76.71|76.21|76.71|76.21|1
1736877490000|2025-01-14 17:58:10|79.72|79.22|79.74|79.24|79.78|79.28|79.72|79.22|8
1736812530000|2025-01-13 23:55:30|76.7|76.2|76.66|76.16|76.7|76.2|76.66|76.16|7
1736877500000|2025-01-14 17:58:20|79.75|79.25|79.74|79.24|79.77|79.27|79.74|79.24|4
1736812540000|2025-01-13 23:55:40|76.65|76.15|76.64|76.14|76.65|76.15|76.64|76.14|2
1736877510000|2025-01-14 17:58:30|79.75|79.25|79.73|79.23|79.75|79.25|79.72|79.22|5
1736812550000|2025-01-13 23:55:50|76.65|76.15|76.64|76.14|76.65|76.15|76.64|76.14|2
1736877530000|2025-01-14 17:58:50|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|4
1736812560000|2025-01-13 23:56:00|76.66|76.16|76.66|76.16|76.66|76.16|76.65|76.15|5
1736877540000|2025-01-14 17:59:00|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1736812570000|2025-01-13 23:56:10|76.7|76.2|76.71|76.21|76.71|76.21|76.69|76.19|6
1736877550000|2025-01-14 17:59:10|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|3
1736812580000|2025-01-13 23:56:20|76.72|76.22|76.71|76.21|76.72|76.22|76.71|76.21|4
1736877560000|2025-01-14 17:59:20|79.76|79.26|79.74|79.24|79.76|79.26|79.74|79.24|3
1736812590000|2025-01-13 23:56:30|76.72|76.22|76.73|76.23|76.74|76.24|76.72|76.22|3
1736877570000|2025-01-14 17:59:30|79.75|79.25|79.78|79.28|79.78|79.28|79.75|79.25|4
1736812600000|2025-01-13 23:56:40|76.72|76.22|76.72|76.22|76.72|76.22|76.71|76.21|3
1736877580000|2025-01-14 17:59:40|79.79|79.29|79.79|79.29|79.79|79.29|79.78|79.28|3
1736812610000|2025-01-13 23:56:50|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736812620000|2025-01-13 23:57:00|76.71|76.21|76.72|76.22|76.72|76.22|76.71|76.21|2
1736877600000|2025-01-14 18:00:00|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|7
1736812640000|2025-01-13 23:57:20|76.71|76.21|76.7|76.2|76.71|76.21|76.69|76.19|4
1736877610000|2025-01-14 18:00:10|79.82|79.32|79.88|79.38|79.88|79.38|79.81|79.31|10
1736812650000|2025-01-13 23:57:30|76.69|76.19|76.69|76.19|76.7|76.2|76.69|76.19|5
1736877620000|2025-01-14 18:00:20|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|3
1736812660000|2025-01-13 23:57:40|76.7|76.2|76.69|76.19|76.7|76.2|76.69|76.19|2
1736877630000|2025-01-14 18:00:30|79.91|79.41|79.96|79.46|79.96|79.46|79.91|79.41|6
1736812670000|2025-01-13 23:57:50|76.68|76.18|76.63|76.13|76.68|76.18|76.63|76.13|7
1736877640000|2025-01-14 18:00:40|79.97|79.47|79.99|79.49|80|79.5|79.93|79.43|18
1736812680000|2025-01-13 23:58:00|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736877650000|2025-01-14 18:00:50|79.97|79.47|79.98|79.48|79.99|79.49|79.96|79.46|6
1736812710000|2025-01-13 23:58:30|76.63|76.13|76.63|76.13|76.63|76.13|76.63|76.13|1
1736877660000|2025-01-14 18:01:00|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|3
1736812720000|2025-01-13 23:58:40|76.64|76.14|76.63|76.13|76.64|76.14|76.63|76.13|4
1736877670000|2025-01-14 18:01:10|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|6
1736812760000|2025-01-13 23:59:20|76.62|76.12|76.55|76.05|76.62|76.12|76.53|76.03|9
1736877680000|2025-01-14 18:01:20|79.91|79.41|79.92|79.42|79.92|79.42|79.9|79.4|6
1736812770000|2025-01-13 23:59:30|76.56|76.06|76.56|76.06|76.6|76.1|76.56|76.06|6
1736877690000|2025-01-14 18:01:30|79.91|79.41|79.88|79.38|79.91|79.41|79.88|79.38|4
1736812780000|2025-01-13 23:59:40|76.57|76.07|76.59|76.09|76.59|76.09|76.57|76.07|5
1736877700000|2025-01-14 18:01:40|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1736812790000|2025-01-13 23:59:50|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1736877710000|2025-01-14 18:01:50|79.9|79.4|79.89|79.39|79.93|79.43|79.89|79.39|6
1736877720000|2025-01-14 18:02:00|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736877730000|2025-01-14 18:02:10|79.9|79.4|79.91|79.41|79.91|79.41|79.88|79.38|6
1736877740000|2025-01-14 18:02:20|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|5
1736877750000|2025-01-14 18:02:30|79.93|79.43|79.93|79.43|79.94|79.44|79.92|79.42|7
1736877760000|2025-01-14 18:02:40|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|6
1736877770000|2025-01-14 18:02:50|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|5
1736877780000|2025-01-14 18:03:00|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|5
1736877800000|2025-01-14 18:03:20|79.92|79.42|79.91|79.41|79.93|79.43|79.9|79.4|6
1736877810000|2025-01-14 18:03:30|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|3
1736877820000|2025-01-14 18:03:40|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|5
1736877830000|2025-01-14 18:03:50|79.89|79.39|79.91|79.41|79.92|79.42|79.88|79.38|11
1736877840000|2025-01-14 18:04:00|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|5
1736877850000|2025-01-14 18:04:10|79.87|79.37|79.81|79.31|79.87|79.37|79.81|79.31|10
1736877860000|2025-01-14 18:04:20|79.82|79.32|79.88|79.38|79.88|79.38|79.82|79.32|5
1736877870000|2025-01-14 18:04:30|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736877880000|2025-01-14 18:04:40|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|4
1736877890000|2025-01-14 18:04:50|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1736877900000|2025-01-14 18:05:00|79.9|79.4|79.99|79.49|79.99|79.49|79.9|79.4|10
1736877910000|2025-01-14 18:05:10|79.98|79.48|79.93|79.43|79.99|79.49|79.93|79.43|7
1736877930000|2025-01-14 18:05:30|79.94|79.44|79.93|79.43|79.97|79.47|79.92|79.42|8
1736877950000|2025-01-14 18:05:50|79.94|79.44|80.02|79.52|80.02|79.52|79.94|79.44|6
1736877960000|2025-01-14 18:06:00|80.06|79.56|80.12|79.62|80.14|79.64|80.06|79.56|14
1736877970000|2025-01-14 18:06:10|80.11|79.61|80.04|79.54|80.11|79.61|80.04|79.54|11
1736877980000|2025-01-14 18:06:20|80.03|79.53|80.12|79.62|80.12|79.62|80.01|79.51|11
1736877990000|2025-01-14 18:06:30|80.11|79.61|80.11|79.61|80.12|79.62|80.09|79.59|8
1736878000000|2025-01-14 18:06:40|80.1|79.6|80.06|79.56|80.1|79.6|80.06|79.56|5
1736878010000|2025-01-14 18:06:50|80.05|79.55|80.09|79.59|80.09|79.59|80.03|79.53|7
1736878020000|2025-01-14 18:07:00|80.1|79.6|80.13|79.63|80.13|79.63|80.08|79.58|6
1736878030000|2025-01-14 18:07:10|80.14|79.64|80.11|79.61|80.14|79.64|80.11|79.61|8
1736878040000|2025-01-14 18:07:20|80.12|79.62|80.12|79.62|80.12|79.62|80.08|79.58|13
1736878050000|2025-01-14 18:07:30|80.13|79.63|80.19|79.69|80.22|79.72|80.12|79.62|11
1736878060000|2025-01-14 18:07:40|80.18|79.68|80.16|79.66|80.18|79.68|80.12|79.62|9
1736878070000|2025-01-14 18:07:50|80.17|79.67|80.19|79.69|80.19|79.69|80.17|79.67|7
1736878080000|2025-01-14 18:08:00|80.18|79.68|80.13|79.63|80.18|79.68|80.12|79.62|10
1736878090000|2025-01-14 18:08:10|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736878100000|2025-01-14 18:08:20|80.07|79.57|80.03|79.53|80.07|79.57|80.01|79.51|15
1736878110000|2025-01-14 18:08:30|80.04|79.54|80.1|79.6|80.1|79.6|80.04|79.54|13
1736878120000|2025-01-14 18:08:40|80.09|79.59|80.1|79.6|80.11|79.61|80.09|79.59|6
1736878130000|2025-01-14 18:08:50|80.11|79.61|80.12|79.62|80.14|79.64|80.1|79.6|9
1736878140000|2025-01-14 18:09:00|80.13|79.63|80.11|79.61|80.18|79.68|80.11|79.61|16
1736878150000|2025-01-14 18:09:10|80.1|79.6|80.1|79.6|80.11|79.61|80.08|79.58|10
1736878160000|2025-01-14 18:09:20|80.09|79.59|80.02|79.52|80.09|79.59|79.99|79.49|12
1736878170000|2025-01-14 18:09:30|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1736878180000|2025-01-14 18:09:40|80|79.5|79.91|79.41|80.01|79.51|79.91|79.41|10
1736878190000|2025-01-14 18:09:50|79.9|79.4|79.9|79.4|79.91|79.41|79.88|79.38|7
1736878200000|2025-01-14 18:10:00|79.91|79.41|79.96|79.46|79.96|79.46|79.91|79.41|14
1736878210000|2025-01-14 18:10:10|79.95|79.45|79.9|79.4|79.96|79.46|79.9|79.4|7
1736878220000|2025-01-14 18:10:20|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736878230000|2025-01-14 18:10:30|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|4
1736878240000|2025-01-14 18:10:40|79.88|79.38|79.9|79.4|79.92|79.42|79.88|79.38|10
1736878250000|2025-01-14 18:10:50|79.89|79.39|79.87|79.37|79.9|79.4|79.87|79.37|9
1736878260000|2025-01-14 18:11:00|79.86|79.36|79.82|79.32|79.86|79.36|79.82|79.32|9
1736878270000|2025-01-14 18:11:10|79.83|79.33|79.88|79.38|79.88|79.38|79.83|79.33|9
1736878280000|2025-01-14 18:11:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|4
1736878290000|2025-01-14 18:11:30|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|3
1736878300000|2025-01-14 18:11:40|79.9|79.4|79.81|79.31|79.9|79.4|79.8|79.3|12
1736878310000|2025-01-14 18:11:50|79.79|79.29|79.79|79.29|79.82|79.32|79.79|79.29|6
1736878320000|2025-01-14 18:12:00|79.8|79.3|79.8|79.3|79.86|79.36|79.8|79.3|13
1736878330000|2025-01-14 18:12:10|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1736878340000|2025-01-14 18:12:20|79.77|79.27|79.77|79.27|79.78|79.28|79.73|79.23|9
1736878350000|2025-01-14 18:12:30|79.78|79.28|79.81|79.31|79.82|79.32|79.77|79.27|10
1736878360000|2025-01-14 18:12:40|79.82|79.32|79.89|79.39|79.89|79.39|79.82|79.32|9
1736878370000|2025-01-14 18:12:50|79.88|79.38|79.9|79.4|79.9|79.4|79.87|79.37|7
1736878380000|2025-01-14 18:13:00|79.89|79.39|79.92|79.42|79.92|79.42|79.88|79.38|8
1736878390000|2025-01-14 18:13:10|79.91|79.41|79.92|79.42|79.92|79.42|79.89|79.39|7
1736878400000|2025-01-14 18:13:20|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|5
1736878410000|2025-01-14 18:13:30|79.88|79.38|79.99|79.49|80|79.5|79.87|79.37|17
1736878420000|2025-01-14 18:13:40|79.97|79.47|79.92|79.42|79.97|79.47|79.92|79.42|8
1736878430000|2025-01-14 18:13:50|79.91|79.41|79.94|79.44|79.94|79.44|79.91|79.41|4
1736878440000|2025-01-14 18:14:00|79.91|79.41|79.92|79.42|79.97|79.47|79.91|79.41|16
1736878450000|2025-01-14 18:14:10|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|6
1736878460000|2025-01-14 18:14:20|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|6
1736878470000|2025-01-14 18:14:30|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|6
1736878480000|2025-01-14 18:14:40|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736878490000|2025-01-14 18:14:50|79.9|79.4|79.91|79.41|79.92|79.42|79.88|79.38|7
1736878500000|2025-01-14 18:15:00|79.9|79.4|79.82|79.32|79.9|79.4|79.82|79.32|7
1736878510000|2025-01-14 18:15:10|79.8|79.3|79.86|79.36|79.86|79.36|79.8|79.3|5
1736878520000|2025-01-14 18:15:20|79.87|79.37|79.91|79.41|79.92|79.42|79.86|79.36|7
1736878530000|2025-01-14 18:15:30|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1736878540000|2025-01-14 18:15:40|79.89|79.39|79.93|79.43|79.93|79.43|79.89|79.39|4
1736878550000|2025-01-14 18:15:50|79.94|79.44|79.97|79.47|79.98|79.48|79.94|79.44|4
1736878560000|2025-01-14 18:16:00|79.98|79.48|79.93|79.43|79.98|79.48|79.92|79.42|13
1736878570000|2025-01-14 18:16:10|79.91|79.41|79.92|79.42|79.92|79.42|79.9|79.4|3
1736878580000|2025-01-14 18:16:20|79.93|79.43|79.96|79.46|79.96|79.46|79.93|79.43|2
1736878590000|2025-01-14 18:16:30|79.94|79.44|79.99|79.49|79.99|79.49|79.94|79.44|5
1736878600000|2025-01-14 18:16:40|80|79.5|79.94|79.44|80.01|79.51|79.94|79.44|11
1736878610000|2025-01-14 18:16:50|79.95|79.45|79.98|79.48|79.98|79.48|79.92|79.42|11
1736878620000|2025-01-14 18:17:00|79.99|79.49|80|79.5|80|79.5|79.99|79.49|4
1736878630000|2025-01-14 18:17:10|79.99|79.49|80.01|79.51|80.01|79.51|79.98|79.48|5
1736878640000|2025-01-14 18:17:20|80|79.5|79.99|79.49|80|79.5|79.98|79.48|4
1736878650000|2025-01-14 18:17:30|79.98|79.48|79.97|79.47|79.98|79.48|79.97|79.47|4
1736878660000|2025-01-14 18:17:40|79.96|79.46|79.95|79.45|79.96|79.46|79.94|79.44|6
1736878670000|2025-01-14 18:17:50|79.96|79.46|79.98|79.48|79.99|79.49|79.96|79.46|6
1736878680000|2025-01-14 18:18:00|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|6
1736878690000|2025-01-14 18:18:10|79.99|79.49|79.99|79.49|79.99|79.49|79.96|79.46|10
1736878700000|2025-01-14 18:18:20|80|79.5|79.99|79.49|80|79.5|79.99|79.49|2
1736878710000|2025-01-14 18:18:30|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|6
1736878720000|2025-01-14 18:18:40|79.98|79.48|79.92|79.42|79.99|79.49|79.92|79.42|11
1736878730000|2025-01-14 18:18:50|79.93|79.43|79.92|79.42|79.95|79.45|79.92|79.42|8
1736878740000|2025-01-14 18:19:00|79.91|79.41|79.85|79.35|79.91|79.41|79.85|79.35|12
1736878750000|2025-01-14 18:19:10|79.84|79.34|79.81|79.31|79.85|79.35|79.81|79.31|10
1736878760000|2025-01-14 18:19:20|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1736878770000|2025-01-14 18:19:30|79.82|79.32|79.68|79.18|79.82|79.32|79.68|79.18|11
1736878780000|2025-01-14 18:19:40|79.69|79.19|79.73|79.23|79.73|79.23|79.68|79.18|7
1736878790000|2025-01-14 18:19:50|79.74|79.24|79.69|79.19|79.75|79.25|79.69|79.19|11
1736878800000|2025-01-14 18:20:00|79.68|79.18|79.69|79.19|79.71|79.21|79.68|79.18|6
1736878810000|2025-01-14 18:20:10|79.68|79.18|79.72|79.22|79.72|79.22|79.67|79.17|9
1736878820000|2025-01-14 18:20:20|79.73|79.23|79.7|79.2|79.73|79.23|79.69|79.19|13
1736878830000|2025-01-14 18:20:30|79.71|79.21|79.72|79.22|79.73|79.23|79.71|79.21|6
1736878840000|2025-01-14 18:20:40|79.73|79.23|79.75|79.25|79.78|79.28|79.72|79.22|8
1736878850000|2025-01-14 18:20:50|79.74|79.24|79.87|79.37|79.87|79.37|79.74|79.24|9
1736878860000|2025-01-14 18:21:00|79.86|79.36|79.79|79.29|79.86|79.36|79.78|79.28|12
1736878870000|2025-01-14 18:21:10|79.81|79.31|79.87|79.37|79.87|79.37|79.78|79.28|11
1736878880000|2025-01-14 18:21:20|79.86|79.36|79.89|79.39|79.9|79.4|79.84|79.34|11
1736878890000|2025-01-14 18:21:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736878900000|2025-01-14 18:21:40|79.87|79.37|79.85|79.35|79.87|79.37|79.85|79.35|3
1736878910000|2025-01-14 18:21:50|79.83|79.33|79.83|79.33|79.85|79.35|79.82|79.32|6
1736878920000|2025-01-14 18:22:00|79.82|79.32|79.85|79.35|79.88|79.38|79.81|79.31|13
1736878930000|2025-01-14 18:22:10|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1736878940000|2025-01-14 18:22:20|79.84|79.34|79.9|79.4|79.9|79.4|79.84|79.34|9
1736878950000|2025-01-14 18:22:30|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|4
1736878960000|2025-01-14 18:22:40|79.91|79.41|79.9|79.4|79.92|79.42|79.89|79.39|6
1736878970000|2025-01-14 18:22:50|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736878980000|2025-01-14 18:23:00|79.91|79.41|79.9|79.4|79.92|79.42|79.89|79.39|8
1736878990000|2025-01-14 18:23:10|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|7
1736879000000|2025-01-14 18:23:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736879010000|2025-01-14 18:23:30|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|3
1736879020000|2025-01-14 18:23:40|79.91|79.41|79.95|79.45|79.96|79.46|79.91|79.41|7
1736879030000|2025-01-14 18:23:50|79.93|79.43|79.93|79.43|79.94|79.44|79.93|79.43|3
1736879040000|2025-01-14 18:24:00|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|4
1736879050000|2025-01-14 18:24:10|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|5
1736879060000|2025-01-14 18:24:20|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736879090000|2025-01-14 18:24:50|79.85|79.35|79.89|79.39|79.89|79.39|79.85|79.35|3
1736879100000|2025-01-14 18:25:00|79.9|79.4|79.96|79.46|79.97|79.47|79.9|79.4|12
1736879110000|2025-01-14 18:25:10|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1736879120000|2025-01-14 18:25:20|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1736879160000|2025-01-14 18:26:00|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736879180000|2025-01-14 18:26:20|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1736879190000|2025-01-14 18:26:30|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736879200000|2025-01-14 18:26:40|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736879210000|2025-01-14 18:26:50|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|5
1736879220000|2025-01-14 18:27:00|79.94|79.44|79.96|79.46|79.96|79.46|79.94|79.44|5
1736879230000|2025-01-14 18:27:10|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1736879240000|2025-01-14 18:27:20|79.95|79.45|79.95|79.45|79.96|79.46|79.94|79.44|5
1736879250000|2025-01-14 18:27:30|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|5
1736879260000|2025-01-14 18:27:40|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736879270000|2025-01-14 18:27:50|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736879280000|2025-01-14 18:28:00|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|10
1736879290000|2025-01-14 18:28:10|79.96|79.46|79.95|79.45|79.96|79.46|79.93|79.43|8
1736879310000|2025-01-14 18:28:30|79.96|79.46|79.97|79.47|79.97|79.47|79.95|79.45|4
1736879400000|2025-01-14 18:30:00|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|4
1736879450000|2025-01-14 18:30:50|79.96|79.46|79.96|79.46|79.97|79.47|79.96|79.46|3
1736879460000|2025-01-14 18:31:00|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1736879530000|2025-01-14 18:32:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736879540000|2025-01-14 18:32:20|80.1|79.6|80.11|79.61|80.11|79.61|80.09|79.59|4
1736879550000|2025-01-14 18:32:30|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|5
1736879560000|2025-01-14 18:32:40|80.11|79.61|80.03|79.53|80.11|79.61|80.03|79.53|9
1736879570000|2025-01-14 18:32:50|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1736879580000|2025-01-14 18:33:00|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1736879590000|2025-01-14 18:33:10|80.08|79.58|80.05|79.55|80.08|79.58|80.04|79.54|5
1736879600000|2025-01-14 18:33:20|80.04|79.54|80.03|79.53|80.04|79.54|80.02|79.52|6
1736879610000|2025-01-14 18:33:30|80.02|79.52|80.01|79.51|80.03|79.53|80|79.5|10
1736879620000|2025-01-14 18:33:40|80|79.5|80.03|79.53|80.03|79.53|80|79.5|6
1736879630000|2025-01-14 18:33:50|80.04|79.54|80.08|79.58|80.08|79.58|80.03|79.53|5
1736879640000|2025-01-14 18:34:00|80.1|79.6|80.07|79.57|80.1|79.6|80.05|79.55|7
1736879650000|2025-01-14 18:34:10|80.06|79.56|80.07|79.57|80.07|79.57|80.04|79.54|7
1736879660000|2025-01-14 18:34:20|80.06|79.56|80.04|79.54|80.06|79.56|80.04|79.54|2
1736879670000|2025-01-14 18:34:30|80.05|79.55|80.04|79.54|80.07|79.57|80.03|79.53|8
1736879680000|2025-01-14 18:34:40|80.03|79.53|80|79.5|80.03|79.53|80|79.5|6
1736879690000|2025-01-14 18:34:50|80.01|79.51|80.01|79.51|80.02|79.52|80|79.5|5
1736879700000|2025-01-14 18:35:00|80.02|79.52|80.08|79.58|80.09|79.59|80.02|79.52|8
1736879710000|2025-01-14 18:35:10|80.07|79.57|80.05|79.55|80.07|79.57|80.02|79.52|9
1736879720000|2025-01-14 18:35:20|80.03|79.53|80.03|79.53|80.07|79.57|80.02|79.52|10
1736879730000|2025-01-14 18:35:30|80.04|79.54|79.99|79.49|80.04|79.54|79.99|79.49|6
1736879740000|2025-01-14 18:35:40|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1736879750000|2025-01-14 18:35:50|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|3
1736879760000|2025-01-14 18:36:00|79.96|79.46|79.97|79.47|80|79.5|79.96|79.46|6
1736879770000|2025-01-14 18:36:10|79.96|79.46|79.97|79.47|79.99|79.49|79.94|79.44|8
1736879780000|2025-01-14 18:36:20|79.98|79.48|80|79.5|80|79.5|79.98|79.48|3
1736879790000|2025-01-14 18:36:30|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|6
1736879800000|2025-01-14 18:36:40|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736879820000|2025-01-14 18:37:00|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|4
1736879830000|2025-01-14 18:37:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736879840000|2025-01-14 18:37:20|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|4
1736879850000|2025-01-14 18:37:30|80.07|79.57|80.1|79.6|80.11|79.61|80.07|79.57|7
1736879860000|2025-01-14 18:37:40|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|2
1736879870000|2025-01-14 18:37:50|80.14|79.64|80.13|79.63|80.14|79.64|80.13|79.63|2
1736879880000|2025-01-14 18:38:00|80.14|79.64|80.14|79.64|80.17|79.67|80.14|79.64|7
1736879890000|2025-01-14 18:38:10|80.13|79.63|80.11|79.61|80.13|79.63|80.11|79.61|3
1736879910000|2025-01-14 18:38:30|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1736879920000|2025-01-14 18:38:40|80.13|79.63|80.14|79.64|80.14|79.64|80.13|79.63|2
1736879930000|2025-01-14 18:38:50|80.15|79.65|80.12|79.62|80.15|79.65|80.12|79.62|6
1736879940000|2025-01-14 18:39:00|80.13|79.63|80.11|79.61|80.13|79.63|80.11|79.61|7
1736879950000|2025-01-14 18:39:10|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|3
1736879960000|2025-01-14 18:39:20|80.13|79.63|80.12|79.62|80.13|79.63|80.12|79.62|2
1736879970000|2025-01-14 18:39:30|80.13|79.63|80.08|79.58|80.13|79.63|80.08|79.58|6
1736879980000|2025-01-14 18:39:40|80.06|79.56|80.08|79.58|80.09|79.59|80.05|79.55|6
1736879990000|2025-01-14 18:39:50|80.09|79.59|80.14|79.64|80.14|79.64|80.09|79.59|10
1736880000000|2025-01-14 18:40:00|80.18|79.68|80.14|79.64|80.18|79.68|80.13|79.63|6
1736880010000|2025-01-14 18:40:10|80.13|79.63|80.08|79.58|80.14|79.64|80.08|79.58|7
1736880020000|2025-01-14 18:40:20|80.07|79.57|80.1|79.6|80.1|79.6|80.04|79.54|7
1736880030000|2025-01-14 18:40:30|80.12|79.62|80.12|79.62|80.13|79.63|80.11|79.61|5
1736880040000|2025-01-14 18:40:40|80.11|79.61|80.08|79.58|80.11|79.61|80.08|79.58|4
1736880050000|2025-01-14 18:40:50|80.07|79.57|80.08|79.58|80.09|79.59|80.07|79.57|4
1736880060000|2025-01-14 18:41:00|80.09|79.59|80.07|79.57|80.11|79.61|80.07|79.57|6
1736880070000|2025-01-14 18:41:10|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736880080000|2025-01-14 18:41:20|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736880100000|2025-01-14 18:41:40|80.08|79.58|80.03|79.53|80.08|79.58|80.03|79.53|4
1736880110000|2025-01-14 18:41:50|80.02|79.52|79.97|79.47|80.02|79.52|79.97|79.47|6
1736880120000|2025-01-14 18:42:00|79.98|79.48|79.94|79.44|79.98|79.48|79.93|79.43|7
1736880130000|2025-01-14 18:42:10|79.95|79.45|79.94|79.44|79.96|79.46|79.94|79.44|5
1736880140000|2025-01-14 18:42:20|79.93|79.43|79.89|79.39|79.93|79.43|79.89|79.39|5
1736880150000|2025-01-14 18:42:30|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736880160000|2025-01-14 18:42:40|79.89|79.39|79.94|79.44|79.94|79.44|79.89|79.39|6
1736880170000|2025-01-14 18:42:50|79.95|79.45|79.95|79.45|79.96|79.46|79.95|79.45|3
1736880180000|2025-01-14 18:43:00|79.98|79.48|80.02|79.52|80.02|79.52|79.98|79.48|8
1736880190000|2025-01-14 18:43:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736880200000|2025-01-14 18:43:20|80.04|79.54|80.1|79.6|80.12|79.62|80.04|79.54|6
1736880210000|2025-01-14 18:43:30|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736880220000|2025-01-14 18:43:40|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736880230000|2025-01-14 18:43:50|80.07|79.57|80.04|79.54|80.07|79.57|80.03|79.53|5
1736880240000|2025-01-14 18:44:00|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|5
1736880250000|2025-01-14 18:44:10|80.04|79.54|80.06|79.56|80.06|79.56|80.04|79.54|3
1736880260000|2025-01-14 18:44:20|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|5
1736880270000|2025-01-14 18:44:30|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1736880280000|2025-01-14 18:44:40|80.03|79.53|80.03|79.53|80.04|79.54|80.03|79.53|3
1736880300000|2025-01-14 18:45:00|80.02|79.52|79.99|79.49|80.02|79.52|79.99|79.49|6
1736880310000|2025-01-14 18:45:10|80|79.5|80.01|79.51|80.01|79.51|80|79.5|4
1736880320000|2025-01-14 18:45:20|80|79.5|80.01|79.51|80.01|79.51|80|79.5|8
1736880330000|2025-01-14 18:45:30|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1736880340000|2025-01-14 18:45:40|79.97|79.47|79.96|79.46|79.97|79.47|79.95|79.45|4
1736880350000|2025-01-14 18:45:50|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|5
1736880360000|2025-01-14 18:46:00|79.92|79.42|79.93|79.43|79.95|79.45|79.91|79.41|11
1736880370000|2025-01-14 18:46:10|79.92|79.42|79.9|79.4|79.92|79.42|79.89|79.39|7
1736880380000|2025-01-14 18:46:20|79.91|79.41|79.93|79.43|79.94|79.44|79.91|79.41|7
1736880390000|2025-01-14 18:46:30|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1736880400000|2025-01-14 18:46:40|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1736880410000|2025-01-14 18:46:50|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|4
1736880420000|2025-01-14 18:47:00|80.02|79.52|80.04|79.54|80.06|79.56|80.01|79.51|11
1736880430000|2025-01-14 18:47:10|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|4
1736880440000|2025-01-14 18:47:20|80.05|79.55|80.06|79.56|80.08|79.58|80.05|79.55|7
1736880450000|2025-01-14 18:47:30|80.05|79.55|80.03|79.53|80.05|79.55|80.02|79.52|5
1736880460000|2025-01-14 18:47:40|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|4
1736880480000|2025-01-14 18:48:00|80.04|79.54|80.02|79.52|80.05|79.55|80.02|79.52|7
1736880490000|2025-01-14 18:48:10|80.03|79.53|80.07|79.57|80.08|79.58|80.03|79.53|6
1736880500000|2025-01-14 18:48:20|80.08|79.58|80.04|79.54|80.08|79.58|80.04|79.54|3
1736880510000|2025-01-14 18:48:30|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|6
1736880520000|2025-01-14 18:48:40|80.03|79.53|80.02|79.52|80.04|79.54|80.02|79.52|4
1736880530000|2025-01-14 18:48:50|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736880550000|2025-01-14 18:49:10|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|5
1736880560000|2025-01-14 18:49:20|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|2
1736880570000|2025-01-14 18:49:30|80|79.5|80|79.5|80|79.5|80|79.5|1
1736880580000|2025-01-14 18:49:40|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1736880590000|2025-01-14 18:49:50|80|79.5|80.02|79.52|80.02|79.52|79.99|79.49|6
1736880600000|2025-01-14 18:50:00|80.03|79.53|80.02|79.52|80.03|79.53|79.99|79.49|6
1736880610000|2025-01-14 18:50:10|80.01|79.51|80|79.5|80.03|79.53|80|79.5|6
1736880620000|2025-01-14 18:50:20|79.99|79.49|79.95|79.45|80|79.5|79.95|79.45|4
1736880630000|2025-01-14 18:50:30|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|4
1736880640000|2025-01-14 18:50:40|79.94|79.44|79.99|79.49|79.99|79.49|79.93|79.43|8
1736880650000|2025-01-14 18:50:50|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736880660000|2025-01-14 18:51:00|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|7
1736880670000|2025-01-14 18:51:10|79.96|79.46|79.96|79.46|79.96|79.46|79.94|79.44|4
1736880680000|2025-01-14 18:51:20|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736880690000|2025-01-14 18:51:30|79.93|79.43|79.93|79.43|79.95|79.45|79.93|79.43|6
1736880700000|2025-01-14 18:51:40|79.92|79.42|79.94|79.44|79.94|79.44|79.91|79.41|8
1736880710000|2025-01-14 18:51:50|79.95|79.45|79.97|79.47|79.97|79.47|79.95|79.45|5
1736880720000|2025-01-14 18:52:00|80|79.5|80|79.5|80|79.5|80|79.5|1
1736880730000|2025-01-14 18:52:10|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|5
1736880740000|2025-01-14 18:52:20|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|3
1736880750000|2025-01-14 18:52:30|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|4
1736880760000|2025-01-14 18:52:40|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736880780000|2025-01-14 18:53:00|79.93|79.43|79.95|79.45|79.97|79.47|79.93|79.43|9
1736880790000|2025-01-14 18:53:10|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|6
1736880800000|2025-01-14 18:53:20|80|79.5|80.03|79.53|80.03|79.53|80|79.5|5
1736880820000|2025-01-14 18:53:40|80.02|79.52|80.08|79.58|80.09|79.59|80.02|79.52|9
1736880830000|2025-01-14 18:53:50|80.07|79.57|80.07|79.57|80.08|79.58|80.07|79.57|3
1736880840000|2025-01-14 18:54:00|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1736880850000|2025-01-14 18:54:10|80.08|79.58|80.08|79.58|80.08|79.58|80.07|79.57|3
1736880860000|2025-01-14 18:54:20|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1736880870000|2025-01-14 18:54:30|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1736880880000|2025-01-14 18:54:40|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1736880890000|2025-01-14 18:54:50|80.1|79.6|80.09|79.59|80.1|79.6|80.08|79.58|4
1736880900000|2025-01-14 18:55:00|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1736880920000|2025-01-14 18:55:20|80.08|79.58|80.05|79.55|80.08|79.58|80.05|79.55|3
1736880930000|2025-01-14 18:55:30|80.06|79.56|80.08|79.58|80.08|79.58|80.06|79.56|2
1736880940000|2025-01-14 18:55:40|80.09|79.59|80.09|79.59|80.1|79.6|80.09|79.59|3
1736880950000|2025-01-14 18:55:50|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1736880960000|2025-01-14 18:56:00|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|4
1736880980000|2025-01-14 18:56:20|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736880990000|2025-01-14 18:56:30|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736881000000|2025-01-14 18:56:40|80.09|79.59|80.05|79.55|80.09|79.59|80.05|79.55|5
1736881010000|2025-01-14 18:56:50|80.06|79.56|80.07|79.57|80.08|79.58|80.06|79.56|3
1736881030000|2025-01-14 18:57:10|80.05|79.55|80.04|79.54|80.05|79.55|80.04|79.54|2
1736881040000|2025-01-14 18:57:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1736881050000|2025-01-14 18:57:30|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|4
1736881060000|2025-01-14 18:57:40|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|2
1736881080000|2025-01-14 18:58:00|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|4
1736881110000|2025-01-14 18:58:30|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736881120000|2025-01-14 18:58:40|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|3
1736881130000|2025-01-14 18:58:50|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|7
1736881140000|2025-01-14 18:59:00|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736881150000|2025-01-14 18:59:10|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|3
1736881160000|2025-01-14 18:59:20|80.01|79.51|80|79.5|80.01|79.51|80|79.5|2
1736881170000|2025-01-14 18:59:30|79.99|79.49|79.99|79.49|79.99|79.49|79.98|79.48|3
1736881190000|2025-01-14 18:59:50|80|79.5|79.99|79.49|80|79.5|79.99|79.49|2
1736881200000|2025-01-14 19:00:00|80|79.5|79.99|79.49|80.01|79.51|79.99|79.49|4
1736881210000|2025-01-14 19:00:10|79.98|79.48|79.89|79.39|79.98|79.48|79.89|79.39|12
1736881220000|2025-01-14 19:00:20|79.88|79.38|79.84|79.34|79.88|79.38|79.83|79.33|7
1736881230000|2025-01-14 19:00:30|79.83|79.33|79.87|79.37|79.87|79.37|79.82|79.32|7
1736881240000|2025-01-14 19:00:40|79.86|79.36|79.84|79.34|79.86|79.36|79.84|79.34|3
1736881250000|2025-01-14 19:00:50|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|6
1736881260000|2025-01-14 19:01:00|79.8|79.3|79.71|79.21|79.8|79.3|79.71|79.21|13
1736881270000|2025-01-14 19:01:10|79.7|79.2|79.68|79.18|79.7|79.2|79.68|79.18|3
1736881280000|2025-01-14 19:01:20|79.69|79.19|79.74|79.24|79.75|79.25|79.69|79.19|8
1736881290000|2025-01-14 19:01:30|79.75|79.25|79.76|79.26|79.79|79.29|79.71|79.21|12
1736881300000|2025-01-14 19:01:40|79.77|79.27|79.78|79.28|79.78|79.28|79.73|79.23|10
1736881310000|2025-01-14 19:01:50|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|6
1736881320000|2025-01-14 19:02:00|79.84|79.34|79.89|79.39|79.89|79.39|79.84|79.34|5
1736881330000|2025-01-14 19:02:10|79.9|79.4|79.93|79.43|79.94|79.44|79.89|79.39|8
1736881340000|2025-01-14 19:02:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736881350000|2025-01-14 19:02:30|79.91|79.41|79.89|79.39|79.91|79.41|79.88|79.38|5
1736881360000|2025-01-14 19:02:40|79.88|79.38|79.79|79.29|79.88|79.38|79.79|79.29|17
1736881370000|2025-01-14 19:02:50|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736881380000|2025-01-14 19:03:00|79.8|79.3|79.83|79.33|79.84|79.34|79.8|79.3|12
1736881390000|2025-01-14 19:03:10|79.84|79.34|79.85|79.35|79.87|79.37|79.84|79.34|6
1736881400000|2025-01-14 19:03:20|79.86|79.36|79.87|79.37|79.88|79.38|79.86|79.36|5
1736881410000|2025-01-14 19:03:30|79.85|79.35|79.85|79.35|79.85|79.35|79.8|79.3|9
1736881420000|2025-01-14 19:03:40|79.86|79.36|79.84|79.34|79.86|79.36|79.82|79.32|11
1736881430000|2025-01-14 19:03:50|79.83|79.33|79.82|79.32|79.84|79.34|79.82|79.32|10
1736881440000|2025-01-14 19:04:00|79.81|79.31|79.79|79.29|79.81|79.31|79.78|79.28|7
1736881460000|2025-01-14 19:04:20|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|4
1736881470000|2025-01-14 19:04:30|79.84|79.34|79.85|79.35|79.88|79.38|79.84|79.34|6
1736881480000|2025-01-14 19:04:40|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736881490000|2025-01-14 19:04:50|79.91|79.41|79.92|79.42|79.93|79.43|79.91|79.41|4
1736881500000|2025-01-14 19:05:00|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|4
1736881510000|2025-01-14 19:05:10|79.93|79.43|79.91|79.41|79.93|79.43|79.9|79.4|5
1736881520000|2025-01-14 19:05:20|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|4
1736881530000|2025-01-14 19:05:30|79.88|79.38|79.89|79.39|79.89|79.39|79.87|79.37|6
1736881540000|2025-01-14 19:05:40|79.9|79.4|79.89|79.39|79.91|79.41|79.89|79.39|5
1736881550000|2025-01-14 19:05:50|79.88|79.38|79.83|79.33|79.89|79.39|79.83|79.33|6
1736881560000|2025-01-14 19:06:00|79.84|79.34|79.89|79.39|79.89|79.39|79.83|79.33|8
1736881570000|2025-01-14 19:06:10|79.9|79.4|79.93|79.43|79.93|79.43|79.9|79.4|2
1736881580000|2025-01-14 19:06:20|79.92|79.42|79.92|79.42|79.92|79.42|79.9|79.4|6
1736881590000|2025-01-14 19:06:30|79.9|79.4|79.87|79.37|79.91|79.41|79.87|79.37|6
1736881600000|2025-01-14 19:06:40|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736881610000|2025-01-14 19:06:50|79.88|79.38|79.92|79.42|79.92|79.42|79.88|79.38|9
1736881620000|2025-01-14 19:07:00|79.93|79.43|79.95|79.45|79.97|79.47|79.93|79.43|8
1736881630000|2025-01-14 19:07:10|79.94|79.44|79.89|79.39|79.95|79.45|79.89|79.39|8
1736881640000|2025-01-14 19:07:20|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736881650000|2025-01-14 19:07:30|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|2
1736881660000|2025-01-14 19:07:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736881680000|2025-01-14 19:08:00|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|5
1736881690000|2025-01-14 19:08:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736881700000|2025-01-14 19:08:20|79.94|79.44|79.99|79.49|80|79.5|79.94|79.44|7
1736881710000|2025-01-14 19:08:30|80|79.5|80.01|79.51|80.01|79.51|79.99|79.49|6
1736881720000|2025-01-14 19:08:40|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1736881730000|2025-01-14 19:08:50|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736881740000|2025-01-14 19:09:00|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|3
1736881750000|2025-01-14 19:09:10|79.95|79.45|79.91|79.41|79.95|79.45|79.91|79.41|7
1736881760000|2025-01-14 19:09:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736881770000|2025-01-14 19:09:30|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|5
1736881790000|2025-01-14 19:09:50|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736881800000|2025-01-14 19:10:00|79.93|79.43|79.94|79.44|79.94|79.44|79.91|79.41|7
1736881810000|2025-01-14 19:10:10|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|6
1736881820000|2025-01-14 19:10:20|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|4
1736881830000|2025-01-14 19:10:30|79.89|79.39|79.81|79.31|79.89|79.39|79.81|79.31|10
1736881840000|2025-01-14 19:10:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736881860000|2025-01-14 19:11:00|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1736881870000|2025-01-14 19:11:10|79.82|79.32|79.82|79.32|79.84|79.34|79.82|79.32|4
1736881880000|2025-01-14 19:11:20|79.81|79.31|79.82|79.32|79.82|79.32|79.79|79.29|6
1736881900000|2025-01-14 19:11:40|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736881910000|2025-01-14 19:11:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736881920000|2025-01-14 19:12:00|79.84|79.34|79.87|79.37|79.88|79.38|79.84|79.34|4
1736881930000|2025-01-14 19:12:10|79.88|79.38|79.91|79.41|79.92|79.42|79.88|79.38|7
1736881940000|2025-01-14 19:12:20|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1736881950000|2025-01-14 19:12:30|79.87|79.37|79.83|79.33|79.87|79.37|79.83|79.33|4
1736881970000|2025-01-14 19:12:50|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736881980000|2025-01-14 19:13:00|79.83|79.33|79.86|79.36|79.86|79.36|79.83|79.33|4
1736881990000|2025-01-14 19:13:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736882000000|2025-01-14 19:13:20|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|3
1736882010000|2025-01-14 19:13:30|79.89|79.39|79.91|79.41|79.91|79.41|79.88|79.38|4
1736882020000|2025-01-14 19:13:40|79.92|79.42|79.95|79.45|79.95|79.45|79.91|79.41|5
1736882030000|2025-01-14 19:13:50|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1736882040000|2025-01-14 19:14:00|79.98|79.48|79.98|79.48|79.99|79.49|79.98|79.48|3
1736882050000|2025-01-14 19:14:10|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|2
1736882060000|2025-01-14 19:14:20|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1736882070000|2025-01-14 19:14:30|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|2
1736882080000|2025-01-14 19:14:40|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736882100000|2025-01-14 19:15:00|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|3
1736882110000|2025-01-14 19:15:10|80|79.5|80.03|79.53|80.03|79.53|79.99|79.49|8
1736882120000|2025-01-14 19:15:20|80.04|79.54|80.07|79.57|80.08|79.58|80.04|79.54|5
1736882130000|2025-01-14 19:15:30|80.06|79.56|80.06|79.56|80.06|79.56|80.04|79.54|5
1736882140000|2025-01-14 19:15:40|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|3
1736882160000|2025-01-14 19:16:00|80.03|79.53|80|79.5|80.04|79.54|80|79.5|8
1736882170000|2025-01-14 19:16:10|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1736882190000|2025-01-14 19:16:30|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|4
1736882200000|2025-01-14 19:16:40|79.97|79.47|79.92|79.42|79.97|79.47|79.92|79.42|5
1736882220000|2025-01-14 19:17:00|79.91|79.41|79.88|79.38|79.91|79.41|79.88|79.38|3
1736882230000|2025-01-14 19:17:10|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|7
1736882240000|2025-01-14 19:17:20|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|3
1736882250000|2025-01-14 19:17:30|79.91|79.41|79.83|79.33|79.91|79.41|79.83|79.33|11
1736882260000|2025-01-14 19:17:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736882270000|2025-01-14 19:17:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736882280000|2025-01-14 19:18:00|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|9
1736882290000|2025-01-14 19:18:10|79.89|79.39|79.85|79.35|79.9|79.4|79.85|79.35|4
1736882300000|2025-01-14 19:18:20|79.86|79.36|79.83|79.33|79.87|79.37|79.83|79.33|5
1736882310000|2025-01-14 19:18:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736882320000|2025-01-14 19:18:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736882330000|2025-01-14 19:18:50|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1736882340000|2025-01-14 19:19:00|79.84|79.34|79.84|79.34|79.88|79.38|79.84|79.34|5
1736882350000|2025-01-14 19:19:10|79.83|79.33|79.81|79.31|79.84|79.34|79.81|79.31|9
1736882360000|2025-01-14 19:19:20|79.79|79.29|79.78|79.28|79.8|79.3|79.78|79.28|6
1736882370000|2025-01-14 19:19:30|79.77|79.27|79.75|79.25|79.77|79.27|79.75|79.25|3
1736882380000|2025-01-14 19:19:40|79.74|79.24|79.73|79.23|79.77|79.27|79.71|79.21|9
1736882390000|2025-01-14 19:19:50|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1736882400000|2025-01-14 19:20:00|79.74|79.24|79.74|79.24|79.74|79.24|79.72|79.22|7
1736882410000|2025-01-14 19:20:10|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736882420000|2025-01-14 19:20:20|79.78|79.28|79.75|79.25|79.78|79.28|79.74|79.24|5
1736882440000|2025-01-14 19:20:40|79.74|79.24|79.71|79.21|79.74|79.24|79.71|79.21|4
1736882460000|2025-01-14 19:21:00|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|3
1736882470000|2025-01-14 19:21:10|79.73|79.23|79.78|79.28|79.78|79.28|79.73|79.23|7
1736882480000|2025-01-14 19:21:20|79.77|79.27|79.79|79.29|79.82|79.32|79.77|79.27|11
1736882490000|2025-01-14 19:21:30|79.78|79.28|79.76|79.26|79.78|79.28|79.75|79.25|5
1736882500000|2025-01-14 19:21:40|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736882510000|2025-01-14 19:21:50|79.77|79.27|79.71|79.21|79.77|79.27|79.7|79.2|9
1736882520000|2025-01-14 19:22:00|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|6
1736882530000|2025-01-14 19:22:10|79.72|79.22|79.77|79.27|79.78|79.28|79.71|79.21|7
1736882540000|2025-01-14 19:22:20|79.76|79.26|79.74|79.24|79.77|79.27|79.74|79.24|5
1736882560000|2025-01-14 19:22:40|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1736882570000|2025-01-14 19:22:50|79.75|79.25|79.77|79.27|79.78|79.28|79.75|79.25|5
1736882580000|2025-01-14 19:23:00|79.75|79.25|79.74|79.24|79.75|79.25|79.73|79.23|6
1736882590000|2025-01-14 19:23:10|79.73|79.23|79.71|79.21|79.73|79.23|79.71|79.21|3
1736882600000|2025-01-14 19:23:20|79.72|79.22|79.72|79.22|79.72|79.22|79.71|79.21|3
1736882630000|2025-01-14 19:23:50|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736882640000|2025-01-14 19:24:00|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736882650000|2025-01-14 19:24:10|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736882660000|2025-01-14 19:24:20|79.73|79.23|79.73|79.23|79.73|79.23|79.72|79.22|5
1736882680000|2025-01-14 19:24:40|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|4
1736882690000|2025-01-14 19:24:50|79.74|79.24|79.75|79.25|79.76|79.26|79.74|79.24|3
1736882700000|2025-01-14 19:25:00|79.74|79.24|79.74|79.24|79.74|79.24|79.73|79.23|3
1736882710000|2025-01-14 19:25:10|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|3
1736882720000|2025-01-14 19:25:20|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|3
1736882730000|2025-01-14 19:25:30|79.78|79.28|79.73|79.23|79.78|79.28|79.73|79.23|6
1736882740000|2025-01-14 19:25:40|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1736882750000|2025-01-14 19:25:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736882770000|2025-01-14 19:26:10|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1736882780000|2025-01-14 19:26:20|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736882790000|2025-01-14 19:26:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736882820000|2025-01-14 19:27:00|79.72|79.22|79.8|79.3|79.81|79.31|79.72|79.22|9
1736882830000|2025-01-14 19:27:10|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|6
1736882840000|2025-01-14 19:27:20|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|5
1736882850000|2025-01-14 19:27:30|79.76|79.26|79.76|79.26|79.76|79.26|79.75|79.25|3
1736882860000|2025-01-14 19:27:40|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|5
1736882870000|2025-01-14 19:27:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|6
1736882880000|2025-01-14 19:28:00|79.78|79.28|79.81|79.31|79.81|79.31|79.78|79.28|4
1736882900000|2025-01-14 19:28:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736882910000|2025-01-14 19:28:30|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736882930000|2025-01-14 19:28:50|79.78|79.28|79.75|79.25|79.78|79.28|79.74|79.24|4
1736882940000|2025-01-14 19:29:00|79.76|79.26|79.75|79.25|79.77|79.27|79.75|79.25|4
1736882950000|2025-01-14 19:29:10|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736882970000|2025-01-14 19:29:30|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1736882980000|2025-01-14 19:29:40|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1736882990000|2025-01-14 19:29:50|79.74|79.24|79.75|79.25|79.75|79.25|79.73|79.23|3
1736883000000|2025-01-14 19:30:00|79.76|79.26|79.69|79.19|79.76|79.26|79.69|79.19|5
1736883010000|2025-01-14 19:30:10|79.7|79.2|79.72|79.22|79.72|79.22|79.7|79.2|5
1736883020000|2025-01-14 19:30:20|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|3
1736883030000|2025-01-14 19:30:30|79.72|79.22|79.69|79.19|79.72|79.22|79.69|79.19|3
1736883040000|2025-01-14 19:30:40|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736883050000|2025-01-14 19:30:50|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|2
1736883060000|2025-01-14 19:31:00|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|4
1736883070000|2025-01-14 19:31:10|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736883080000|2025-01-14 19:31:20|79.67|79.17|79.69|79.19|79.7|79.2|79.67|79.17|7
1736883090000|2025-01-14 19:31:30|79.7|79.2|79.7|79.2|79.7|79.2|79.69|79.19|3
1736883100000|2025-01-14 19:31:40|79.71|79.21|79.6|79.1|79.71|79.21|79.6|79.1|12
1736883110000|2025-01-14 19:31:50|79.61|79.11|79.65|79.15|79.66|79.16|79.61|79.11|8
1736883120000|2025-01-14 19:32:00|79.64|79.14|79.69|79.19|79.69|79.19|79.64|79.14|9
1736883130000|2025-01-14 19:32:10|79.68|79.18|79.64|79.14|79.68|79.18|79.64|79.14|4
1736883140000|2025-01-14 19:32:20|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|3
1736883150000|2025-01-14 19:32:30|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|4
1736883160000|2025-01-14 19:32:40|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1736883170000|2025-01-14 19:32:50|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|5
1736883180000|2025-01-14 19:33:00|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|6
1736883190000|2025-01-14 19:33:10|79.66|79.16|79.7|79.2|79.71|79.21|79.65|79.15|7
1736883200000|2025-01-14 19:33:20|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736883210000|2025-01-14 19:33:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736883220000|2025-01-14 19:33:40|79.73|79.23|79.74|79.24|79.77|79.27|79.73|79.23|7
1736883230000|2025-01-14 19:33:50|79.73|79.23|79.73|79.23|79.73|79.23|79.72|79.22|3
1736883240000|2025-01-14 19:34:00|79.74|79.24|79.76|79.26|79.77|79.27|79.74|79.24|4
1736883250000|2025-01-14 19:34:10|79.77|79.27|79.73|79.23|79.79|79.29|79.73|79.23|9
1736883260000|2025-01-14 19:34:20|79.72|79.22|79.72|79.22|79.73|79.23|79.72|79.22|3
1736883270000|2025-01-14 19:34:30|79.73|79.23|79.75|79.25|79.75|79.25|79.72|79.22|4
1736883280000|2025-01-14 19:34:40|79.74|79.24|79.75|79.25|79.76|79.26|79.73|79.23|8
1736883290000|2025-01-14 19:34:50|79.74|79.24|79.76|79.26|79.78|79.28|79.73|79.23|10
1736883300000|2025-01-14 19:35:00|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1736883310000|2025-01-14 19:35:10|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1736883320000|2025-01-14 19:35:20|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|4
1736883330000|2025-01-14 19:35:30|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|5
1736883340000|2025-01-14 19:35:40|79.82|79.32|79.83|79.33|79.86|79.36|79.82|79.32|11
1736883350000|2025-01-14 19:35:50|79.84|79.34|79.85|79.35|79.86|79.36|79.84|79.34|5
1736883360000|2025-01-14 19:36:00|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|4
1736883370000|2025-01-14 19:36:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|4
1736883380000|2025-01-14 19:36:20|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|3
1736883390000|2025-01-14 19:36:30|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1736883410000|2025-01-14 19:36:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883420000|2025-01-14 19:37:00|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736883430000|2025-01-14 19:37:10|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1736883440000|2025-01-14 19:37:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883450000|2025-01-14 19:37:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736883460000|2025-01-14 19:37:40|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883470000|2025-01-14 19:37:50|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736883480000|2025-01-14 19:38:00|79.88|79.38|79.88|79.38|79.89|79.39|79.88|79.38|3
1736883490000|2025-01-14 19:38:10|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1736883500000|2025-01-14 19:38:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883510000|2025-01-14 19:38:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736883530000|2025-01-14 19:38:50|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1736883540000|2025-01-14 19:39:00|79.87|79.37|79.81|79.31|79.87|79.37|79.81|79.31|7
1736883550000|2025-01-14 19:39:10|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|3
1736883560000|2025-01-14 19:39:20|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|3
1736883570000|2025-01-14 19:39:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736883580000|2025-01-14 19:39:40|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|5
1736883590000|2025-01-14 19:39:50|79.82|79.32|79.87|79.37|79.87|79.37|79.82|79.32|5
1736883600000|2025-01-14 19:40:00|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736883610000|2025-01-14 19:40:10|79.88|79.38|79.84|79.34|79.88|79.38|79.83|79.33|7
1736883620000|2025-01-14 19:40:20|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1736883630000|2025-01-14 19:40:30|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|4
1736883640000|2025-01-14 19:40:40|79.85|79.35|79.86|79.36|79.86|79.36|79.84|79.34|4
1736883650000|2025-01-14 19:40:50|79.87|79.37|79.86|79.36|79.87|79.37|79.86|79.36|4
1736883660000|2025-01-14 19:41:00|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736883670000|2025-01-14 19:41:10|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736883680000|2025-01-14 19:41:20|79.92|79.42|79.97|79.47|79.98|79.48|79.92|79.42|6
1736883690000|2025-01-14 19:41:30|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736883720000|2025-01-14 19:42:00|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|5
1736883730000|2025-01-14 19:42:10|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|3
1736883750000|2025-01-14 19:42:30|79.92|79.42|79.92|79.42|79.93|79.43|79.91|79.41|5
1736883760000|2025-01-14 19:42:40|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736883770000|2025-01-14 19:42:50|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1736883780000|2025-01-14 19:43:00|79.9|79.4|79.9|79.4|79.91|79.41|79.9|79.4|3
1736883790000|2025-01-14 19:43:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736883800000|2025-01-14 19:43:20|79.9|79.4|79.89|79.39|79.91|79.41|79.88|79.38|6
1736883810000|2025-01-14 19:43:30|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736883820000|2025-01-14 19:43:40|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736883830000|2025-01-14 19:43:50|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736883840000|2025-01-14 19:44:00|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736883850000|2025-01-14 19:44:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736883860000|2025-01-14 19:44:20|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|3
1736883870000|2025-01-14 19:44:30|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|4
1736883900000|2025-01-14 19:45:00|79.86|79.36|79.82|79.32|79.86|79.36|79.82|79.32|8
1736883910000|2025-01-14 19:45:10|79.81|79.31|79.73|79.23|79.81|79.31|79.73|79.23|7
1736883920000|2025-01-14 19:45:20|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|6
1736883930000|2025-01-14 19:45:30|79.75|79.25|79.77|79.27|79.77|79.27|79.74|79.24|4
1736883940000|2025-01-14 19:45:40|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736883950000|2025-01-14 19:45:50|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|4
1736883960000|2025-01-14 19:46:00|79.8|79.3|79.77|79.27|79.8|79.3|79.76|79.26|6
1736883970000|2025-01-14 19:46:10|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|3
1736883980000|2025-01-14 19:46:20|79.76|79.26|79.7|79.2|79.76|79.26|79.7|79.2|7
1736883990000|2025-01-14 19:46:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736884000000|2025-01-14 19:46:40|79.7|79.2|79.69|79.19|79.7|79.2|79.68|79.18|4
1736884010000|2025-01-14 19:46:50|79.7|79.2|79.71|79.21|79.72|79.22|79.7|79.2|9
1736884020000|2025-01-14 19:47:00|79.72|79.22|79.77|79.27|79.78|79.28|79.72|79.22|13
1736884050000|2025-01-14 19:47:30|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1736884060000|2025-01-14 19:47:40|79.75|79.25|79.75|79.25|79.75|79.25|79.73|79.23|7
1736884070000|2025-01-14 19:47:50|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|4
1736884080000|2025-01-14 19:48:00|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1736884100000|2025-01-14 19:48:20|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|5
1736884110000|2025-01-14 19:48:30|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736884120000|2025-01-14 19:48:40|79.76|79.26|79.74|79.24|79.76|79.26|79.74|79.24|3
1736884130000|2025-01-14 19:48:50|79.73|79.23|79.71|79.21|79.73|79.23|79.7|79.2|5
1736884140000|2025-01-14 19:49:00|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|4
1736884150000|2025-01-14 19:49:10|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884160000|2025-01-14 19:49:20|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736884170000|2025-01-14 19:49:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884190000|2025-01-14 19:49:50|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1736884200000|2025-01-14 19:50:00|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736884210000|2025-01-14 19:50:10|79.77|79.27|79.81|79.31|79.81|79.31|79.76|79.26|9
1736884220000|2025-01-14 19:50:20|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|4
1736884230000|2025-01-14 19:50:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736884240000|2025-01-14 19:50:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736884250000|2025-01-14 19:50:50|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736884260000|2025-01-14 19:51:00|79.77|79.27|79.7|79.2|79.77|79.27|79.7|79.2|7
1736884270000|2025-01-14 19:51:10|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736884280000|2025-01-14 19:51:20|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736884290000|2025-01-14 19:51:30|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1736884300000|2025-01-14 19:51:40|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884310000|2025-01-14 19:51:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736884320000|2025-01-14 19:52:00|79.69|79.19|79.69|79.19|79.69|79.19|79.67|79.17|5
1736884330000|2025-01-14 19:52:10|79.71|79.21|79.72|79.22|79.72|79.22|79.7|79.2|4
1736884340000|2025-01-14 19:52:20|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736884350000|2025-01-14 19:52:30|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736884360000|2025-01-14 19:52:40|79.73|79.23|79.76|79.26|79.77|79.27|79.73|79.23|4
1736884370000|2025-01-14 19:52:50|79.75|79.25|79.72|79.22|79.76|79.26|79.72|79.22|7
1736884380000|2025-01-14 19:53:00|79.73|79.23|79.75|79.25|79.75|79.25|79.73|79.23|3
1736884390000|2025-01-14 19:53:10|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|3
1736884400000|2025-01-14 19:53:20|79.71|79.21|79.73|79.23|79.74|79.24|79.71|79.21|4
1736884410000|2025-01-14 19:53:30|79.74|79.24|79.74|79.24|79.74|79.24|79.73|79.23|3
1736884420000|2025-01-14 19:53:40|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736884430000|2025-01-14 19:53:50|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1736884440000|2025-01-14 19:54:00|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884450000|2025-01-14 19:54:10|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736884460000|2025-01-14 19:54:20|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884470000|2025-01-14 19:54:30|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736884480000|2025-01-14 19:54:40|79.72|79.22|79.72|79.22|79.73|79.23|79.72|79.22|3
1736884490000|2025-01-14 19:54:50|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736884500000|2025-01-14 19:55:00|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736884510000|2025-01-14 19:55:10|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1736884530000|2025-01-14 19:55:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736884550000|2025-01-14 19:55:50|79.77|79.27|79.77|79.27|79.78|79.28|79.76|79.26|4
1736884570000|2025-01-14 19:56:10|79.76|79.26|79.76|79.26|79.76|79.26|79.73|79.23|4
1736884580000|2025-01-14 19:56:20|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1736884590000|2025-01-14 19:56:30|79.77|79.27|79.7|79.2|79.77|79.27|79.7|79.2|6
1736884600000|2025-01-14 19:56:40|79.69|79.19|79.7|79.2|79.7|79.2|79.67|79.17|9
1736884620000|2025-01-14 19:57:00|79.69|79.19|79.71|79.21|79.71|79.21|79.69|79.19|5
1736884630000|2025-01-14 19:57:10|79.7|79.2|79.67|79.17|79.7|79.2|79.67|79.17|4
1736884640000|2025-01-14 19:57:20|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736884650000|2025-01-14 19:57:30|79.7|79.2|79.69|79.19|79.7|79.2|79.68|79.18|4
1736884660000|2025-01-14 19:57:40|79.68|79.18|79.67|79.17|79.69|79.19|79.66|79.16|6
1736884670000|2025-01-14 19:57:50|79.66|79.16|79.6|79.1|79.66|79.16|79.6|79.1|6
1736884680000|2025-01-14 19:58:00|79.59|79.09|79.58|79.08|79.6|79.1|79.58|79.08|4
1736884690000|2025-01-14 19:58:10|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|8
1736884700000|2025-01-14 19:58:20|79.6|79.1|79.64|79.14|79.64|79.14|79.59|79.09|6
1736884710000|2025-01-14 19:58:30|79.65|79.15|79.65|79.15|79.66|79.16|79.64|79.14|5
1736884720000|2025-01-14 19:58:40|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1736884740000|2025-01-14 19:59:00|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|3
1736884750000|2025-01-14 19:59:10|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736884770000|2025-01-14 19:59:30|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736884780000|2025-01-14 19:59:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736884790000|2025-01-14 19:59:50|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736884800000|2025-01-14 20:00:00|79.62|79.12|79.68|79.18|79.69|79.19|79.62|79.12|6
1736884810000|2025-01-14 20:00:10|79.69|79.19|79.73|79.23|79.74|79.24|79.69|79.19|8
1736884820000|2025-01-14 20:00:20|79.74|79.24|79.67|79.17|79.74|79.24|79.67|79.17|9
1736884830000|2025-01-14 20:00:30|79.66|79.16|79.65|79.15|79.66|79.16|79.63|79.13|7
1736884840000|2025-01-14 20:00:40|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|5
1736884850000|2025-01-14 20:00:50|79.57|79.07|79.53|79.03|79.57|79.07|79.53|79.03|4
1736884860000|2025-01-14 20:01:00|79.54|79.04|79.49|78.99|79.54|79.04|79.49|78.99|8
1736884870000|2025-01-14 20:01:10|79.51|79.01|79.5|79|79.52|79.02|79.5|79|6
1736884880000|2025-01-14 20:01:20|79.49|78.99|79.47|78.97|79.5|79|79.47|78.97|10
1736884890000|2025-01-14 20:01:30|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1736884900000|2025-01-14 20:01:40|79.47|78.97|79.39|78.89|79.47|78.97|79.39|78.89|8
1736884910000|2025-01-14 20:01:50|79.4|78.9|79.43|78.93|79.46|78.96|79.39|78.89|9
1736884920000|2025-01-14 20:02:00|79.45|78.95|79.44|78.94|79.46|78.96|79.44|78.94|6
1736884930000|2025-01-14 20:02:10|79.43|78.93|79.42|78.92|79.43|78.93|79.4|78.9|11
1736884940000|2025-01-14 20:02:20|79.44|78.94|79.37|78.87|79.44|78.94|79.37|78.87|11
1736884950000|2025-01-14 20:02:30|79.36|78.86|79.24|78.74|79.37|78.87|79.24|78.74|13
1736884960000|2025-01-14 20:02:40|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|4
1736884970000|2025-01-14 20:02:50|79.21|78.71|79.18|78.68|79.21|78.71|79.17|78.67|6
1736884980000|2025-01-14 20:03:00|79.17|78.67|79.21|78.71|79.26|78.76|79.17|78.67|10
1736884990000|2025-01-14 20:03:10|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|6
1736885000000|2025-01-14 20:03:20|79.18|78.68|79.12|78.62|79.18|78.68|79.12|78.62|9
1736885010000|2025-01-14 20:03:30|79.11|78.61|79.16|78.66|79.16|78.66|79.11|78.61|13
1736885020000|2025-01-14 20:03:40|79.17|78.67|79.21|78.71|79.21|78.71|79.14|78.64|10
1736885030000|2025-01-14 20:03:50|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|9
1736885040000|2025-01-14 20:04:00|79.21|78.71|79.09|78.59|79.21|78.71|79.09|78.59|12
1736885050000|2025-01-14 20:04:10|79.08|78.58|79.07|78.57|79.08|78.58|79.04|78.54|8
1736885060000|2025-01-14 20:04:20|79.08|78.58|79.06|78.56|79.11|78.61|79.06|78.56|9
1736885070000|2025-01-14 20:04:30|79.05|78.55|79.02|78.52|79.06|78.56|79.02|78.52|6
1736885080000|2025-01-14 20:04:40|79.01|78.51|79.03|78.53|79.03|78.53|79|78.5|4
1736885090000|2025-01-14 20:04:50|79.02|78.52|79.09|78.59|79.13|78.63|79.02|78.52|15
1736885100000|2025-01-14 20:05:00|79.08|78.58|79.07|78.57|79.08|78.58|79.01|78.51|6
1736885110000|2025-01-14 20:05:10|79.06|78.56|79.16|78.66|79.17|78.67|79.06|78.56|8
1736885120000|2025-01-14 20:05:20|79.14|78.64|79.17|78.67|79.17|78.67|79.1|78.6|12
1736885130000|2025-01-14 20:05:30|79.18|78.68|79.18|78.68|79.19|78.69|79.17|78.67|7
1736885140000|2025-01-14 20:05:40|79.19|78.69|79.17|78.67|79.19|78.69|79.17|78.67|10
1736885150000|2025-01-14 20:05:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736885160000|2025-01-14 20:06:00|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736885170000|2025-01-14 20:06:10|79.18|78.68|79.17|78.67|79.19|78.69|79.16|78.66|7
1736885180000|2025-01-14 20:06:20|79.19|78.69|79.18|78.68|79.21|78.71|79.17|78.67|14
1736885190000|2025-01-14 20:06:30|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1736885200000|2025-01-14 20:06:40|79.17|78.67|79.11|78.61|79.17|78.67|79.11|78.61|5
1736885210000|2025-01-14 20:06:50|79.1|78.6|79.12|78.62|79.15|78.65|79.1|78.6|9
1736885220000|2025-01-14 20:07:00|79.13|78.63|79.1|78.6|79.16|78.66|79.1|78.6|13
1736885230000|2025-01-14 20:07:10|79.09|78.59|79.1|78.6|79.1|78.6|79.06|78.56|10
1736885240000|2025-01-14 20:07:20|79.09|78.59|79.12|78.62|79.16|78.66|79.09|78.59|11
1736885250000|2025-01-14 20:07:30|79.11|78.61|79.1|78.6|79.11|78.61|79.07|78.57|9
1736885260000|2025-01-14 20:07:40|79.11|78.61|79.2|78.7|79.2|78.7|79.11|78.61|7
1736885270000|2025-01-14 20:07:50|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|6
1736885280000|2025-01-14 20:08:00|79.25|78.75|79.37|78.87|79.37|78.87|79.25|78.75|20
1736885290000|2025-01-14 20:08:10|79.36|78.86|79.36|78.86|79.37|78.87|79.36|78.86|3
1736885300000|2025-01-14 20:08:20|79.35|78.85|79.34|78.84|79.35|78.85|79.31|78.81|12
1736885310000|2025-01-14 20:08:30|79.33|78.83|79.29|78.79|79.33|78.83|79.29|78.79|5
1736885320000|2025-01-14 20:08:40|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736885330000|2025-01-14 20:08:50|79.3|78.8|79.36|78.86|79.37|78.87|79.3|78.8|7
1736885340000|2025-01-14 20:09:00|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|4
1736885350000|2025-01-14 20:09:10|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1736885360000|2025-01-14 20:09:20|79.39|78.89|79.3|78.8|79.39|78.89|79.3|78.8|8
1736885370000|2025-01-14 20:09:30|79.31|78.81|79.34|78.84|79.34|78.84|79.31|78.81|2
1736885380000|2025-01-14 20:09:40|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|5
1736885390000|2025-01-14 20:09:50|79.33|78.83|79.34|78.84|79.35|78.85|79.32|78.82|6
1736885400000|2025-01-14 20:10:00|79.33|78.83|79.33|78.83|79.33|78.83|79.3|78.8|6
1736885410000|2025-01-14 20:10:10|79.34|78.84|79.3|78.8|79.34|78.84|79.3|78.8|13
1736885420000|2025-01-14 20:10:20|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1736885430000|2025-01-14 20:10:30|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736885440000|2025-01-14 20:10:40|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|4
1736885450000|2025-01-14 20:10:50|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|6
1736885460000|2025-01-14 20:11:00|79.3|78.8|79.25|78.75|79.3|78.8|79.24|78.74|7
1736885470000|2025-01-14 20:11:10|79.28|78.78|79.32|78.82|79.32|78.82|79.28|78.78|5
1736885480000|2025-01-14 20:11:20|79.31|78.81|79.31|78.81|79.36|78.86|79.31|78.81|9
1736885490000|2025-01-14 20:11:30|79.32|78.82|79.32|78.82|79.35|78.85|79.32|78.82|12
1736885500000|2025-01-14 20:11:40|79.31|78.81|79.26|78.76|79.31|78.81|79.25|78.75|10
1736885510000|2025-01-14 20:11:50|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1736885520000|2025-01-14 20:12:00|79.28|78.78|79.35|78.85|79.35|78.85|79.28|78.78|11
1736885530000|2025-01-14 20:12:10|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|5
1736885540000|2025-01-14 20:12:20|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|15
1736885550000|2025-01-14 20:12:30|79.38|78.88|79.4|78.9|79.41|78.91|79.38|78.88|9
1736885560000|2025-01-14 20:12:40|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|7
1736885580000|2025-01-14 20:13:00|79.38|78.88|79.39|78.89|79.4|78.9|79.37|78.87|8
1736885590000|2025-01-14 20:13:10|79.4|78.9|79.44|78.94|79.44|78.94|79.4|78.9|5
1736885600000|2025-01-14 20:13:20|79.43|78.93|79.42|78.92|79.43|78.93|79.41|78.91|8
1736885610000|2025-01-14 20:13:30|79.44|78.94|79.42|78.92|79.45|78.95|79.42|78.92|14
1736885620000|2025-01-14 20:13:40|79.41|78.91|79.42|78.92|79.44|78.94|79.41|78.91|7
1736885630000|2025-01-14 20:13:50|79.41|78.91|79.42|78.92|79.44|78.94|79.41|78.91|4
1736885640000|2025-01-14 20:14:00|79.41|78.91|79.41|78.91|79.47|78.97|79.41|78.91|10
1736885650000|2025-01-14 20:14:10|79.42|78.92|79.47|78.97|79.47|78.97|79.42|78.92|9
1736885660000|2025-01-14 20:14:20|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1736885670000|2025-01-14 20:14:30|79.43|78.93|79.41|78.91|79.43|78.93|79.41|78.91|3
1736885690000|2025-01-14 20:14:50|79.4|78.9|79.38|78.88|79.4|78.9|79.38|78.88|3
1736885700000|2025-01-14 20:15:00|79.39|78.89|79.49|78.99|79.49|78.99|79.39|78.89|18
1736885710000|2025-01-14 20:15:10|79.48|78.98|79.49|78.99|79.55|79.05|79.48|78.98|15
1736885720000|2025-01-14 20:15:20|79.48|78.98|79.49|78.99|79.49|78.99|79.45|78.95|7
1736885730000|2025-01-14 20:15:30|79.5|79|79.54|79.04|79.54|79.04|79.49|78.99|8
1736885740000|2025-01-14 20:15:40|79.52|79.02|79.54|79.04|79.57|79.07|79.51|79.01|12
1736885750000|2025-01-14 20:15:50|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|4
1736885760000|2025-01-14 20:16:00|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1736885770000|2025-01-14 20:16:10|79.56|79.06|79.49|78.99|79.57|79.07|79.49|78.99|12
1736885780000|2025-01-14 20:16:20|79.48|78.98|79.47|78.97|79.49|78.99|79.47|78.97|4
1736885790000|2025-01-14 20:16:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736885800000|2025-01-14 20:16:40|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1736885810000|2025-01-14 20:16:50|79.48|78.98|79.5|79|79.51|79.01|79.47|78.97|14
1736885820000|2025-01-14 20:17:00|79.51|79.01|79.55|79.05|79.55|79.05|79.5|79|9
1736885830000|2025-01-14 20:17:10|79.56|79.06|79.66|79.16|79.66|79.16|79.56|79.06|10
1736885840000|2025-01-14 20:17:20|79.67|79.17|79.67|79.17|79.69|79.19|79.67|79.17|4
1736885860000|2025-01-14 20:17:40|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|5
1736885870000|2025-01-14 20:17:50|79.67|79.17|79.6|79.1|79.67|79.17|79.59|79.09|9
1736885880000|2025-01-14 20:18:00|79.62|79.12|79.67|79.17|79.67|79.17|79.62|79.12|5
1736885890000|2025-01-14 20:18:10|79.68|79.18|79.66|79.16|79.68|79.18|79.66|79.16|3
1736885900000|2025-01-14 20:18:20|79.65|79.15|79.63|79.13|79.66|79.16|79.63|79.13|4
1736885910000|2025-01-14 20:18:30|79.61|79.11|79.64|79.14|79.64|79.14|79.6|79.1|7
1736885920000|2025-01-14 20:18:40|79.63|79.13|79.64|79.14|79.64|79.14|79.62|79.12|4
1736885930000|2025-01-14 20:18:50|79.65|79.15|79.68|79.18|79.69|79.19|79.65|79.15|6
1736885940000|2025-01-14 20:19:00|79.67|79.17|79.62|79.12|79.68|79.18|79.61|79.11|10
1736885950000|2025-01-14 20:19:10|79.63|79.13|79.68|79.18|79.68|79.18|79.62|79.12|7
1736885970000|2025-01-14 20:19:30|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736885980000|2025-01-14 20:19:40|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1736885990000|2025-01-14 20:19:50|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1736886000000|2025-01-14 20:20:00|79.71|79.21|79.78|79.28|79.79|79.29|79.71|79.21|9
1736886010000|2025-01-14 20:20:10|79.79|79.29|79.8|79.3|79.83|79.33|79.77|79.27|19
1736886020000|2025-01-14 20:20:20|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|9
1736886030000|2025-01-14 20:20:30|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736886040000|2025-01-14 20:20:40|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|3
1736886050000|2025-01-14 20:20:50|79.72|79.22|79.67|79.17|79.72|79.22|79.66|79.16|10
1736886060000|2025-01-14 20:21:00|79.68|79.18|79.62|79.12|79.68|79.18|79.62|79.12|5
1736886070000|2025-01-14 20:21:10|79.61|79.11|79.67|79.17|79.67|79.17|79.61|79.11|9
1736886080000|2025-01-14 20:21:20|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1736886090000|2025-01-14 20:21:30|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|4
1736886100000|2025-01-14 20:21:40|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1736886110000|2025-01-14 20:21:50|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736886120000|2025-01-14 20:22:00|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|4
1736886130000|2025-01-14 20:22:10|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|2
1736886140000|2025-01-14 20:22:20|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|6
1736886150000|2025-01-14 20:22:30|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736886160000|2025-01-14 20:22:40|79.68|79.18|79.66|79.16|79.7|79.2|79.66|79.16|5
1736886170000|2025-01-14 20:22:50|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736886180000|2025-01-14 20:23:00|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|5
1736886190000|2025-01-14 20:23:10|79.68|79.18|79.67|79.17|79.69|79.19|79.67|79.17|4
1736886200000|2025-01-14 20:23:20|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1736886210000|2025-01-14 20:23:30|79.66|79.16|79.62|79.12|79.66|79.16|79.62|79.12|6
1736886220000|2025-01-14 20:23:40|79.63|79.13|79.66|79.16|79.66|79.16|79.63|79.13|3
1736886230000|2025-01-14 20:23:50|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1736886240000|2025-01-14 20:24:00|79.67|79.17|79.74|79.24|79.74|79.24|79.67|79.17|8
1736886250000|2025-01-14 20:24:10|79.76|79.26|79.81|79.31|79.81|79.31|79.76|79.26|5
1736886260000|2025-01-14 20:24:20|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1736886270000|2025-01-14 20:24:30|79.81|79.31|79.8|79.3|79.82|79.32|79.8|79.3|4
1736886280000|2025-01-14 20:24:40|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1736886290000|2025-01-14 20:24:50|79.82|79.32|79.84|79.34|79.85|79.35|79.82|79.32|4
1736886300000|2025-01-14 20:25:00|79.85|79.35|79.89|79.39|79.89|79.39|79.85|79.35|4
1736886320000|2025-01-14 20:25:20|79.88|79.38|79.83|79.33|79.88|79.38|79.83|79.33|4
1736886330000|2025-01-14 20:25:30|79.85|79.35|79.83|79.33|79.86|79.36|79.82|79.32|6
1736886340000|2025-01-14 20:25:40|79.82|79.32|79.83|79.33|79.86|79.36|79.82|79.32|7
1736886350000|2025-01-14 20:25:50|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|3
1736886360000|2025-01-14 20:26:00|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|5
1736886370000|2025-01-14 20:26:10|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|4
1736886380000|2025-01-14 20:26:20|79.76|79.26|79.73|79.23|79.76|79.26|79.73|79.23|2
1736886390000|2025-01-14 20:26:30|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736886400000|2025-01-14 20:26:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736886410000|2025-01-14 20:26:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736886430000|2025-01-14 20:27:10|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|6
1736886440000|2025-01-14 20:27:20|79.71|79.21|79.72|79.22|79.73|79.23|79.71|79.21|3
1736886450000|2025-01-14 20:27:30|79.73|79.23|79.76|79.26|79.76|79.26|79.73|79.23|5
1736886460000|2025-01-14 20:27:40|79.75|79.25|79.75|79.25|79.76|79.26|79.75|79.25|3
1736886470000|2025-01-14 20:27:50|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736886480000|2025-01-14 20:28:00|79.78|79.28|79.82|79.32|79.82|79.32|79.78|79.28|6
1736886490000|2025-01-14 20:28:10|79.81|79.31|79.78|79.28|79.82|79.32|79.78|79.28|6
1736886500000|2025-01-14 20:28:20|79.77|79.27|79.78|79.28|79.79|79.29|79.76|79.26|7
1736886510000|2025-01-14 20:28:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736886520000|2025-01-14 20:28:40|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|4
1736886530000|2025-01-14 20:28:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736886540000|2025-01-14 20:29:00|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|3
1736886600000|2025-01-14 20:30:00|79.78|79.28|79.78|79.28|79.81|79.31|79.78|79.28|5
1736886610000|2025-01-14 20:30:10|79.77|79.27|79.76|79.26|79.78|79.28|79.76|79.26|4
1736886620000|2025-01-14 20:30:20|79.73|79.23|79.72|79.22|79.74|79.24|79.72|79.22|4
1736886630000|2025-01-14 20:30:30|79.71|79.21|79.69|79.19|79.71|79.21|79.68|79.18|6
1736886640000|2025-01-14 20:30:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736886650000|2025-01-14 20:30:50|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736886660000|2025-01-14 20:31:00|79.67|79.17|79.62|79.12|79.67|79.17|79.62|79.12|4
1736886670000|2025-01-14 20:31:10|79.61|79.11|79.59|79.09|79.61|79.11|79.58|79.08|7
1736886680000|2025-01-14 20:31:20|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|5
1736886710000|2025-01-14 20:31:50|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1736886720000|2025-01-14 20:32:00|79.56|79.06|79.46|78.96|79.56|79.06|79.46|78.96|9
1736886730000|2025-01-14 20:32:10|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1736886740000|2025-01-14 20:32:20|79.47|78.97|79.49|78.99|79.5|79|79.47|78.97|4
1736886750000|2025-01-14 20:32:30|79.48|78.98|79.5|79|79.5|79|79.48|78.98|3
1736886760000|2025-01-14 20:32:40|79.51|79.01|79.49|78.99|79.52|79.02|79.49|78.99|10
1736886770000|2025-01-14 20:32:50|79.48|78.98|79.48|78.98|79.49|78.99|79.48|78.98|3
1736886780000|2025-01-14 20:33:00|79.47|78.97|79.51|79.01|79.51|79.01|79.43|78.93|6
1736886790000|2025-01-14 20:33:10|79.5|79|79.54|79.04|79.54|79.04|79.5|79|7
1736886800000|2025-01-14 20:33:20|79.55|79.05|79.56|79.06|79.57|79.07|79.55|79.05|4
1736886810000|2025-01-14 20:33:30|79.57|79.07|79.58|79.08|79.61|79.11|79.57|79.07|7
1736886820000|2025-01-14 20:33:40|79.59|79.09|79.61|79.11|79.62|79.12|79.59|79.09|6
1736886830000|2025-01-14 20:33:50|79.6|79.1|79.57|79.07|79.6|79.1|79.57|79.07|4
1736886840000|2025-01-14 20:34:00|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1736886850000|2025-01-14 20:34:10|79.58|79.08|79.61|79.11|79.61|79.11|79.58|79.08|10
1736886860000|2025-01-14 20:34:20|79.62|79.12|79.62|79.12|79.62|79.12|79.6|79.1|8
1736886870000|2025-01-14 20:34:30|79.61|79.11|79.62|79.12|79.68|79.18|79.61|79.11|10
1736886880000|2025-01-14 20:34:40|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|3
1736886890000|2025-01-14 20:34:50|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1736886900000|2025-01-14 20:35:00|79.61|79.11|79.61|79.11|79.66|79.16|79.61|79.11|9
1736886910000|2025-01-14 20:35:10|79.6|79.1|79.57|79.07|79.6|79.1|79.57|79.07|4
1736886920000|2025-01-14 20:35:20|79.59|79.09|79.59|79.09|79.59|79.09|79.57|79.07|3
1736886930000|2025-01-14 20:35:30|79.6|79.1|79.62|79.12|79.63|79.13|79.6|79.1|6
1736886940000|2025-01-14 20:35:40|79.63|79.13|79.66|79.16|79.66|79.16|79.63|79.13|3
1736886950000|2025-01-14 20:35:50|79.65|79.15|79.66|79.16|79.67|79.17|79.64|79.14|7
1736886960000|2025-01-14 20:36:00|79.64|79.14|79.61|79.11|79.64|79.14|79.61|79.11|6
1736886970000|2025-01-14 20:36:10|79.62|79.12|79.66|79.16|79.66|79.16|79.62|79.12|4
1736886980000|2025-01-14 20:36:20|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|4
1736887010000|2025-01-14 20:36:50|79.68|79.18|79.64|79.14|79.68|79.18|79.64|79.14|5
1736887020000|2025-01-14 20:37:00|79.63|79.13|79.64|79.14|79.65|79.15|79.62|79.12|6
1736887030000|2025-01-14 20:37:10|79.66|79.16|79.64|79.14|79.66|79.16|79.64|79.14|3
1736887040000|2025-01-14 20:37:20|79.65|79.15|79.62|79.12|79.66|79.16|79.61|79.11|9
1736887050000|2025-01-14 20:37:30|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736887060000|2025-01-14 20:37:40|79.65|79.15|79.63|79.13|79.65|79.15|79.62|79.12|8
1736887080000|2025-01-14 20:38:00|79.64|79.14|79.64|79.14|79.68|79.18|79.64|79.14|12
1736887090000|2025-01-14 20:38:10|79.63|79.13|79.63|79.13|79.66|79.16|79.63|79.13|7
1736887100000|2025-01-14 20:38:20|79.62|79.12|79.59|79.09|79.62|79.12|79.59|79.09|4
1736887110000|2025-01-14 20:38:30|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|4
1736887120000|2025-01-14 20:38:40|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|4
1736887130000|2025-01-14 20:38:50|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|5
1736887140000|2025-01-14 20:39:00|79.52|79.02|79.53|79.03|79.53|79.03|79.5|79|6
1736887150000|2025-01-14 20:39:10|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1736887170000|2025-01-14 20:39:30|79.52|79.02|79.51|79.01|79.54|79.04|79.51|79.01|7
1736887180000|2025-01-14 20:39:40|79.5|79|79.5|79|79.5|79|79.49|78.99|5
1736887190000|2025-01-14 20:39:50|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1736887200000|2025-01-14 20:40:00|79.5|79|79.49|78.99|79.51|79.01|79.49|78.99|4
1736887210000|2025-01-14 20:40:10|79.5|79|79.45|78.95|79.51|79.01|79.45|78.95|8
1736887220000|2025-01-14 20:40:20|79.47|78.97|79.48|78.98|79.5|79|79.47|78.97|6
1736887230000|2025-01-14 20:40:30|79.47|78.97|79.48|78.98|79.49|78.99|79.47|78.97|7
1736887250000|2025-01-14 20:40:50|79.49|78.99|79.53|79.03|79.54|79.04|79.49|78.99|4
1736887260000|2025-01-14 20:41:00|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|8
1736887270000|2025-01-14 20:41:10|79.5|79|79.49|78.99|79.5|79|79.49|78.99|4
1736887280000|2025-01-14 20:41:20|79.5|79|79.57|79.07|79.57|79.07|79.5|79|8
1736887290000|2025-01-14 20:41:30|79.58|79.08|79.59|79.09|79.59|79.09|79.56|79.06|8
1736887300000|2025-01-14 20:41:40|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736887310000|2025-01-14 20:41:50|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1736887320000|2025-01-14 20:42:00|79.56|79.06|79.56|79.06|79.56|79.06|79.55|79.05|3
1736887330000|2025-01-14 20:42:10|79.57|79.07|79.57|79.07|79.58|79.08|79.56|79.06|7
1736887340000|2025-01-14 20:42:20|79.56|79.06|79.52|79.02|79.56|79.06|79.52|79.02|4
1736887350000|2025-01-14 20:42:30|79.51|79.01|79.5|79|79.51|79.01|79.49|78.99|3
1736887360000|2025-01-14 20:42:40|79.49|78.99|79.5|79|79.5|79|79.49|78.99|2
1736887370000|2025-01-14 20:42:50|79.49|78.99|79.5|79|79.5|79|79.49|78.99|2
1736887380000|2025-01-14 20:43:00|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1736887390000|2025-01-14 20:43:10|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1736887400000|2025-01-14 20:43:20|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1736887410000|2025-01-14 20:43:30|79.54|79.04|79.57|79.07|79.58|79.08|79.54|79.04|6
1736887430000|2025-01-14 20:43:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736887450000|2025-01-14 20:44:10|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|3
1736887460000|2025-01-14 20:44:20|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736887490000|2025-01-14 20:44:50|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1736887500000|2025-01-14 20:45:00|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1736887510000|2025-01-14 20:45:10|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|3
1736887520000|2025-01-14 20:45:20|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|4
1736887530000|2025-01-14 20:45:30|79.63|79.13|79.61|79.11|79.67|79.17|79.61|79.11|8
1736887540000|2025-01-14 20:45:40|79.6|79.1|79.59|79.09|79.61|79.11|79.59|79.09|4
1736887550000|2025-01-14 20:45:50|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|3
1736887560000|2025-01-14 20:46:00|79.55|79.05|79.56|79.06|79.56|79.06|79.54|79.04|4
1736887570000|2025-01-14 20:46:10|79.55|79.05|79.56|79.06|79.57|79.07|79.55|79.05|4
1736887580000|2025-01-14 20:46:20|79.57|79.07|79.59|79.09|79.59|79.09|79.56|79.06|5
1736887590000|2025-01-14 20:46:30|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|5
1736887600000|2025-01-14 20:46:40|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|3
1736887610000|2025-01-14 20:46:50|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1736887620000|2025-01-14 20:47:00|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|5
1736887630000|2025-01-14 20:47:10|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|5
1736887640000|2025-01-14 20:47:20|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|4
1736887650000|2025-01-14 20:47:30|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|5
1736887660000|2025-01-14 20:47:40|79.59|79.09|79.49|78.99|79.59|79.09|79.48|78.98|11
1736887670000|2025-01-14 20:47:50|79.48|78.98|79.5|79|79.5|79|79.48|78.98|5
1736887680000|2025-01-14 20:48:00|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|6
1736887690000|2025-01-14 20:48:10|79.57|79.07|79.6|79.1|79.61|79.11|79.57|79.07|7
1736887700000|2025-01-14 20:48:20|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|5
1736887710000|2025-01-14 20:48:30|79.58|79.08|79.55|79.05|79.58|79.08|79.52|79.02|7
1736887720000|2025-01-14 20:48:40|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|4
1736887730000|2025-01-14 20:48:50|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|3
1736887740000|2025-01-14 20:49:00|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|4
1736887750000|2025-01-14 20:49:10|79.55|79.05|79.5|79|79.55|79.05|79.5|79|4
1736887770000|2025-01-14 20:49:30|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|2
1736887780000|2025-01-14 20:49:40|79.47|78.97|79.41|78.91|79.47|78.97|79.41|78.91|3
1736887800000|2025-01-14 20:50:00|79.4|78.9|79.45|78.95|79.46|78.96|79.4|78.9|9
1736887810000|2025-01-14 20:50:10|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|3
1736887820000|2025-01-14 20:50:20|79.5|79|79.54|79.04|79.54|79.04|79.5|79|5
1736887830000|2025-01-14 20:50:30|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1736887840000|2025-01-14 20:50:40|79.54|79.04|79.51|79.01|79.54|79.04|79.51|79.01|3
1736887850000|2025-01-14 20:50:50|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1736887860000|2025-01-14 20:51:00|79.52|79.02|79.51|79.01|79.52|79.02|79.48|78.98|7
1736887870000|2025-01-14 20:51:10|79.5|79|79.47|78.97|79.5|79|79.47|78.97|6
1736887880000|2025-01-14 20:51:20|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736887890000|2025-01-14 20:51:30|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736887900000|2025-01-14 20:51:40|79.48|78.98|79.51|79.01|79.51|79.01|79.48|78.98|5
1736887910000|2025-01-14 20:51:50|79.5|79|79.5|79|79.5|79|79.49|78.99|3
1736887920000|2025-01-14 20:52:00|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1736887930000|2025-01-14 20:52:10|79.53|79.03|79.51|79.01|79.55|79.05|79.5|79|8
1736887940000|2025-01-14 20:52:20|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1736887950000|2025-01-14 20:52:30|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|6
1736887970000|2025-01-14 20:52:50|79.47|78.97|79.43|78.93|79.47|78.97|79.43|78.93|4
1736887980000|2025-01-14 20:53:00|79.44|78.94|79.47|78.97|79.47|78.97|79.44|78.94|4
1736887990000|2025-01-14 20:53:10|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|4
1736888010000|2025-01-14 20:53:30|79.46|78.96|79.42|78.92|79.46|78.96|79.42|78.92|6
1736888020000|2025-01-14 20:53:40|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736888030000|2025-01-14 20:53:50|79.4|78.9|79.41|78.91|79.43|78.93|79.4|78.9|6
1736888040000|2025-01-14 20:54:00|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|4
1736888080000|2025-01-14 20:54:40|79.4|78.9|79.47|78.97|79.47|78.97|79.4|78.9|7
1736888100000|2025-01-14 20:55:00|79.46|78.96|79.49|78.99|79.49|78.99|79.43|78.93|9
1736888110000|2025-01-14 20:55:10|79.48|78.98|79.47|78.97|79.48|78.98|79.44|78.94|6
1736888120000|2025-01-14 20:55:20|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1736888130000|2025-01-14 20:55:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1736888140000|2025-01-14 20:55:40|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1736888150000|2025-01-14 20:55:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736888170000|2025-01-14 20:56:10|79.48|78.98|79.43|78.93|79.48|78.98|79.43|78.93|5
1736888180000|2025-01-14 20:56:20|79.42|78.92|79.45|78.95|79.45|78.95|79.42|78.92|4
1736888190000|2025-01-14 20:56:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1736888200000|2025-01-14 20:56:40|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1736888220000|2025-01-14 20:57:00|79.47|78.97|79.47|78.97|79.49|78.99|79.47|78.97|4
1736888230000|2025-01-14 20:57:10|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736888240000|2025-01-14 20:57:20|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|5
1736888250000|2025-01-14 20:57:30|79.55|79.05|79.5|79|79.55|79.05|79.5|79|4
1736888260000|2025-01-14 20:57:40|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1736888270000|2025-01-14 20:57:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736888280000|2025-01-14 20:58:00|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1736888290000|2025-01-14 20:58:10|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|3
1736888300000|2025-01-14 20:58:20|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1736888310000|2025-01-14 20:58:30|79.43|78.93|79.4|78.9|79.44|78.94|79.4|78.9|4
1736888320000|2025-01-14 20:58:40|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|4
1736888330000|2025-01-14 20:58:50|79.4|78.9|79.44|78.94|79.44|78.94|79.4|78.9|7
1736888340000|2025-01-14 20:59:00|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|5
1736888350000|2025-01-14 20:59:10|79.48|78.98|79.49|78.99|79.51|79.01|79.48|78.98|10
1736888360000|2025-01-14 20:59:20|79.5|79|79.57|79.07|79.58|79.08|79.5|79|13
1736888370000|2025-01-14 20:59:30|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|13
1736888380000|2025-01-14 20:59:40|79.59|79.09|79.61|79.11|79.61|79.11|79.57|79.07|6
1736888390000|2025-01-14 20:59:50|79.62|79.12|79.57|79.07|79.62|79.12|79.57|79.07|6
1736888400000|2025-01-14 21:00:00|79.58|79.08|79.66|79.16|79.66|79.16|79.58|79.08|12
1736888410000|2025-01-14 21:00:10|79.67|79.17|79.69|79.19|79.7|79.2|79.67|79.17|4
1736888430000|2025-01-14 21:00:30|79.68|79.18|79.67|79.17|79.68|79.18|79.62|79.12|15
1736888440000|2025-01-14 21:00:40|79.68|79.18|79.68|79.18|79.7|79.2|79.67|79.17|6
1736888450000|2025-01-14 21:00:50|79.69|79.19|79.66|79.16|79.7|79.2|79.64|79.14|9
1736888460000|2025-01-14 21:01:00|79.65|79.15|79.58|79.08|79.65|79.15|79.58|79.08|9
1736888470000|2025-01-14 21:01:10|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736888490000|2025-01-14 21:01:30|79.58|79.08|79.58|79.08|79.58|79.08|79.57|79.07|3
1736888500000|2025-01-14 21:01:40|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736888510000|2025-01-14 21:01:50|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736888520000|2025-01-14 21:02:00|79.59|79.09|79.58|79.08|79.6|79.1|79.58|79.08|4
1736888530000|2025-01-14 21:02:10|79.59|79.09|79.59|79.09|79.61|79.11|79.59|79.09|6
1736888540000|2025-01-14 21:02:20|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736888550000|2025-01-14 21:02:30|79.59|79.09|79.62|79.12|79.62|79.12|79.59|79.09|3
1736888560000|2025-01-14 21:02:40|79.63|79.13|79.69|79.19|79.69|79.19|79.63|79.13|5
1736888570000|2025-01-14 21:02:50|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736888580000|2025-01-14 21:03:00|79.7|79.2|79.72|79.22|79.73|79.23|79.7|79.2|7
1736888590000|2025-01-14 21:03:10|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736888600000|2025-01-14 21:03:20|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736888610000|2025-01-14 21:03:30|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736888620000|2025-01-14 21:03:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736888630000|2025-01-14 21:03:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736888640000|2025-01-14 21:04:00|79.72|79.22|79.73|79.23|79.74|79.24|79.71|79.21|5
1736888650000|2025-01-14 21:04:10|79.74|79.24|79.8|79.3|79.8|79.3|79.74|79.24|5
1736888660000|2025-01-14 21:04:20|79.81|79.31|79.91|79.41|79.91|79.41|79.81|79.31|9
1736888670000|2025-01-14 21:04:30|79.9|79.4|79.96|79.46|79.96|79.46|79.9|79.4|7
1736888680000|2025-01-14 21:04:40|79.94|79.44|79.87|79.37|79.94|79.44|79.87|79.37|8
1736888690000|2025-01-14 21:04:50|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736888710000|2025-01-14 21:05:10|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|3
1736888720000|2025-01-14 21:05:20|79.81|79.31|79.78|79.28|79.81|79.31|79.77|79.27|8
1736888730000|2025-01-14 21:05:30|79.79|79.29|79.8|79.3|79.8|79.3|79.78|79.28|5
1736888740000|2025-01-14 21:05:40|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736888750000|2025-01-14 21:05:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736888760000|2025-01-14 21:06:00|79.84|79.34|79.89|79.39|79.89|79.39|79.84|79.34|4
1736888770000|2025-01-14 21:06:10|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736888820000|2025-01-14 21:07:00|79.91|79.41|79.93|79.43|79.93|79.43|79.91|79.41|3
1736888830000|2025-01-14 21:07:10|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|5
1736888840000|2025-01-14 21:07:20|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|5
1736888850000|2025-01-14 21:07:30|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|4
1736888860000|2025-01-14 21:07:40|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|3
1736888870000|2025-01-14 21:07:50|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736888880000|2025-01-14 21:08:00|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|3
1736888890000|2025-01-14 21:08:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736888900000|2025-01-14 21:08:20|79.92|79.42|79.92|79.42|79.93|79.43|79.91|79.41|5
1736888920000|2025-01-14 21:08:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736888930000|2025-01-14 21:08:50|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|3
1736888940000|2025-01-14 21:09:00|79.91|79.41|79.92|79.42|79.92|79.42|79.88|79.38|7
1736888950000|2025-01-14 21:09:10|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736888960000|2025-01-14 21:09:20|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736888980000|2025-01-14 21:09:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736888990000|2025-01-14 21:09:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736889000000|2025-01-14 21:10:00|79.91|79.41|79.88|79.38|79.91|79.41|79.88|79.38|6
1736889010000|2025-01-14 21:10:10|79.87|79.37|79.83|79.33|79.87|79.37|79.83|79.33|3
1736889030000|2025-01-14 21:10:30|79.82|79.32|79.8|79.3|79.83|79.33|79.8|79.3|6
1736889040000|2025-01-14 21:10:40|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|4
1736889060000|2025-01-14 21:11:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736889080000|2025-01-14 21:11:20|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|5
1736889090000|2025-01-14 21:11:30|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736889100000|2025-01-14 21:11:40|79.81|79.31|79.83|79.33|79.83|79.33|79.8|79.3|5
1736889110000|2025-01-14 21:11:50|79.84|79.34|79.83|79.33|79.84|79.34|79.82|79.32|4
1736889120000|2025-01-14 21:12:00|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1736889130000|2025-01-14 21:12:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736889140000|2025-01-14 21:12:20|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736889160000|2025-01-14 21:12:40|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|8
1736889180000|2025-01-14 21:13:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736889190000|2025-01-14 21:13:10|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1736889200000|2025-01-14 21:13:20|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|4
1736889210000|2025-01-14 21:13:30|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736889250000|2025-01-14 21:14:10|79.79|79.29|79.81|79.31|79.81|79.31|79.78|79.28|5
1736889280000|2025-01-14 21:14:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736889290000|2025-01-14 21:14:50|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736889300000|2025-01-14 21:15:00|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736889310000|2025-01-14 21:15:10|79.8|79.3|79.82|79.32|79.84|79.34|79.8|79.3|9
1736889320000|2025-01-14 21:15:20|79.81|79.31|79.82|79.32|79.83|79.33|79.81|79.31|4
1736889330000|2025-01-14 21:15:30|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1736889340000|2025-01-14 21:15:40|79.83|79.33|79.81|79.31|79.83|79.33|79.81|79.31|3
1736889350000|2025-01-14 21:15:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|2
1736889360000|2025-01-14 21:16:00|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|2
1736889370000|2025-01-14 21:16:10|79.8|79.3|79.79|79.29|79.8|79.3|79.76|79.26|7
1736889380000|2025-01-14 21:16:20|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1736889390000|2025-01-14 21:16:30|79.83|79.33|79.81|79.31|79.84|79.34|79.81|79.31|5
1736889410000|2025-01-14 21:16:50|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|4
1736889420000|2025-01-14 21:17:00|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|5
1736889430000|2025-01-14 21:17:10|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736889440000|2025-01-14 21:17:20|79.81|79.31|79.82|79.32|79.84|79.34|79.81|79.31|7
1736889450000|2025-01-14 21:17:30|79.84|79.34|79.9|79.4|79.9|79.4|79.83|79.33|4
1736889460000|2025-01-14 21:17:40|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|6
1736889470000|2025-01-14 21:17:50|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736889490000|2025-01-14 21:18:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736889500000|2025-01-14 21:18:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736889510000|2025-01-14 21:18:30|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736889520000|2025-01-14 21:18:40|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736889540000|2025-01-14 21:19:00|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1736889550000|2025-01-14 21:19:10|79.96|79.46|79.98|79.48|79.98|79.48|79.96|79.46|3
1736889560000|2025-01-14 21:19:20|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1736889570000|2025-01-14 21:19:30|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1736889600000|2025-01-14 21:20:00|79.97|79.47|79.95|79.45|79.97|79.47|79.94|79.44|3
1736889610000|2025-01-14 21:20:10|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|3
1736889620000|2025-01-14 21:20:20|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736889630000|2025-01-14 21:20:30|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736889640000|2025-01-14 21:20:40|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736889660000|2025-01-14 21:21:00|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1736889670000|2025-01-14 21:21:10|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|3
1736889690000|2025-01-14 21:21:30|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736889700000|2025-01-14 21:21:40|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1736889710000|2025-01-14 21:21:50|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736889730000|2025-01-14 21:22:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736889740000|2025-01-14 21:22:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736889750000|2025-01-14 21:22:30|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736889760000|2025-01-14 21:22:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736889770000|2025-01-14 21:22:50|79.9|79.4|79.83|79.33|79.9|79.4|79.83|79.33|7
1736889780000|2025-01-14 21:23:00|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736889810000|2025-01-14 21:23:30|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736889840000|2025-01-14 21:24:00|79.84|79.34|79.88|79.38|79.89|79.39|79.84|79.34|6
1736889860000|2025-01-14 21:24:20|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1736889890000|2025-01-14 21:24:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736889900000|2025-01-14 21:25:00|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736889930000|2025-01-14 21:25:30|79.91|79.41|79.9|79.4|79.93|79.43|79.9|79.4|5
1736889950000|2025-01-14 21:25:50|79.89|79.39|79.85|79.35|79.89|79.39|79.85|79.35|5
1736889960000|2025-01-14 21:26:00|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736889970000|2025-01-14 21:26:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736889980000|2025-01-14 21:26:20|79.84|79.34|79.8|79.3|79.84|79.34|79.8|79.3|5
1736889990000|2025-01-14 21:26:30|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736890000000|2025-01-14 21:26:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890010000|2025-01-14 21:26:50|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736890020000|2025-01-14 21:27:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890030000|2025-01-14 21:27:10|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|5
1736890080000|2025-01-14 21:28:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890090000|2025-01-14 21:28:10|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736890100000|2025-01-14 21:28:20|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736890130000|2025-01-14 21:28:50|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1736890140000|2025-01-14 21:29:00|79.87|79.37|79.88|79.38|79.89|79.39|79.87|79.37|6
1736890180000|2025-01-14 21:29:40|79.87|79.37|79.87|79.37|79.88|79.38|79.84|79.34|5
1736890190000|2025-01-14 21:29:50|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|4
1736890200000|2025-01-14 21:30:00|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|3
1736890210000|2025-01-14 21:30:10|79.83|79.33|79.81|79.31|79.83|79.33|79.81|79.31|3
1736890220000|2025-01-14 21:30:20|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890230000|2025-01-14 21:30:30|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|3
1736890240000|2025-01-14 21:30:40|79.73|79.23|79.69|79.19|79.73|79.23|79.69|79.19|5
1736890250000|2025-01-14 21:30:50|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736890260000|2025-01-14 21:31:00|79.73|79.23|79.68|79.18|79.73|79.23|79.68|79.18|6
1736890270000|2025-01-14 21:31:10|79.69|79.19|79.72|79.22|79.73|79.23|79.68|79.18|9
1736890280000|2025-01-14 21:31:20|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736890300000|2025-01-14 21:31:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736890310000|2025-01-14 21:31:50|79.68|79.18|79.65|79.15|79.68|79.18|79.64|79.14|5
1736890320000|2025-01-14 21:32:00|79.66|79.16|79.64|79.14|79.68|79.18|79.64|79.14|8
1736890330000|2025-01-14 21:32:10|79.65|79.15|79.69|79.19|79.69|79.19|79.65|79.15|3
1736890340000|2025-01-14 21:32:20|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1736890350000|2025-01-14 21:32:30|79.67|79.17|79.61|79.11|79.67|79.17|79.61|79.11|7
1736890360000|2025-01-14 21:32:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736890370000|2025-01-14 21:32:50|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|4
1736890380000|2025-01-14 21:33:00|79.6|79.1|79.63|79.13|79.63|79.13|79.6|79.1|4
1736890390000|2025-01-14 21:33:10|79.64|79.14|79.64|79.14|79.65|79.15|79.64|79.14|3
1736890410000|2025-01-14 21:33:30|79.63|79.13|79.6|79.1|79.63|79.13|79.6|79.1|4
1736890420000|2025-01-14 21:33:40|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736890430000|2025-01-14 21:33:50|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736890440000|2025-01-14 21:34:00|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|3
1736890450000|2025-01-14 21:34:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736890460000|2025-01-14 21:34:20|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|6
1736890470000|2025-01-14 21:34:30|79.66|79.16|79.69|79.19|79.69|79.19|79.66|79.16|4
1736890480000|2025-01-14 21:34:40|79.7|79.2|79.72|79.22|79.72|79.22|79.7|79.2|3
1736890490000|2025-01-14 21:34:50|79.73|79.23|79.72|79.22|79.78|79.28|79.72|79.22|11
1736890500000|2025-01-14 21:35:00|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|5
1736890510000|2025-01-14 21:35:10|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1736890520000|2025-01-14 21:35:20|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736890530000|2025-01-14 21:35:30|79.7|79.2|79.68|79.18|79.7|79.2|79.68|79.18|3
1736890540000|2025-01-14 21:35:40|79.69|79.19|79.67|79.17|79.71|79.21|79.63|79.13|5
1736890550000|2025-01-14 21:35:50|79.65|79.15|79.67|79.17|79.67|79.17|79.64|79.14|4
1736890560000|2025-01-14 21:36:00|79.66|79.16|79.62|79.12|79.66|79.16|79.62|79.12|5
1736890570000|2025-01-14 21:36:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736890580000|2025-01-14 21:36:20|79.62|79.12|79.59|79.09|79.64|79.14|79.59|79.09|8
1736890590000|2025-01-14 21:36:30|79.58|79.08|79.55|79.05|79.59|79.09|79.55|79.05|9
1736890600000|2025-01-14 21:36:40|79.54|79.04|79.53|79.03|79.54|79.04|79.52|79.02|4
1736890610000|2025-01-14 21:36:50|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736890620000|2025-01-14 21:37:00|79.56|79.06|79.59|79.09|79.59|79.09|79.56|79.06|3
1736890630000|2025-01-14 21:37:10|79.6|79.1|79.61|79.11|79.61|79.11|79.59|79.09|13
1736890640000|2025-01-14 21:37:20|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|5
1736890650000|2025-01-14 21:37:30|79.65|79.15|79.69|79.19|79.7|79.2|79.65|79.15|6
1736890660000|2025-01-14 21:37:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736890670000|2025-01-14 21:37:50|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736890690000|2025-01-14 21:38:10|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|3
1736890700000|2025-01-14 21:38:20|79.66|79.16|79.64|79.14|79.66|79.16|79.64|79.14|2
1736890710000|2025-01-14 21:38:30|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736890720000|2025-01-14 21:38:40|79.64|79.14|79.65|79.15|79.67|79.17|79.64|79.14|5
1736890730000|2025-01-14 21:38:50|79.64|79.14|79.65|79.15|79.66|79.16|79.64|79.14|3
1736890740000|2025-01-14 21:39:00|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|4
1736890750000|2025-01-14 21:39:10|79.65|79.15|79.63|79.13|79.66|79.16|79.63|79.13|6
1736890760000|2025-01-14 21:39:20|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|4
1736890780000|2025-01-14 21:39:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736890790000|2025-01-14 21:39:50|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1736890800000|2025-01-14 21:40:00|79.59|79.09|79.58|79.08|79.61|79.11|79.58|79.08|5
1736890810000|2025-01-14 21:40:10|79.59|79.09|79.61|79.11|79.63|79.13|79.59|79.09|5
1736890820000|2025-01-14 21:40:20|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|4
1736890830000|2025-01-14 21:40:30|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736890840000|2025-01-14 21:40:40|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1736890850000|2025-01-14 21:40:50|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1736890860000|2025-01-14 21:41:00|79.6|79.1|79.61|79.11|79.62|79.12|79.6|79.1|4
1736890870000|2025-01-14 21:41:10|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736890900000|2025-01-14 21:41:40|79.62|79.12|79.61|79.11|79.62|79.12|79.6|79.1|4
1736890920000|2025-01-14 21:42:00|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736890930000|2025-01-14 21:42:10|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736890940000|2025-01-14 21:42:20|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736890950000|2025-01-14 21:42:30|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736890980000|2025-01-14 21:43:00|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|2
1736891000000|2025-01-14 21:43:20|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|2
1736891010000|2025-01-14 21:43:30|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736891020000|2025-01-14 21:43:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736891030000|2025-01-14 21:43:50|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1736891050000|2025-01-14 21:44:10|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736891070000|2025-01-14 21:44:30|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|4
1736891090000|2025-01-14 21:44:50|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736891100000|2025-01-14 21:45:00|79.66|79.16|79.64|79.14|79.68|79.18|79.64|79.14|5
1736891110000|2025-01-14 21:45:10|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736891120000|2025-01-14 21:45:20|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891130000|2025-01-14 21:45:30|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736891140000|2025-01-14 21:45:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891150000|2025-01-14 21:45:50|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736891160000|2025-01-14 21:46:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891170000|2025-01-14 21:46:10|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|4
1736891180000|2025-01-14 21:46:20|79.59|79.09|79.56|79.06|79.6|79.1|79.56|79.06|4
1736891210000|2025-01-14 21:46:50|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1736891220000|2025-01-14 21:47:00|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736891230000|2025-01-14 21:47:10|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|4
1736891240000|2025-01-14 21:47:20|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736891250000|2025-01-14 21:47:30|79.57|79.07|79.56|79.06|79.57|79.07|79.54|79.04|7
1736891260000|2025-01-14 21:47:40|79.55|79.05|79.52|79.02|79.55|79.05|79.52|79.02|4
1736891270000|2025-01-14 21:47:50|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1736891280000|2025-01-14 21:48:00|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|4
1736891290000|2025-01-14 21:48:10|79.54|79.04|79.55|79.05|79.55|79.05|79.53|79.03|4
1736891320000|2025-01-14 21:48:40|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1736891360000|2025-01-14 21:49:20|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1736891370000|2025-01-14 21:49:30|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736891380000|2025-01-14 21:49:40|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736891400000|2025-01-14 21:50:00|79.54|79.04|79.57|79.07|79.58|79.08|79.54|79.04|7
1736891410000|2025-01-14 21:50:10|79.56|79.06|79.58|79.08|79.58|79.08|79.55|79.05|5
1736891430000|2025-01-14 21:50:30|79.59|79.09|79.6|79.1|79.61|79.11|79.59|79.09|3
1736891450000|2025-01-14 21:50:50|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|3
1736891460000|2025-01-14 21:51:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891480000|2025-01-14 21:51:20|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|3
1736891490000|2025-01-14 21:51:30|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736891500000|2025-01-14 21:51:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891530000|2025-01-14 21:52:10|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891540000|2025-01-14 21:52:20|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|9
1736891550000|2025-01-14 21:52:30|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|4
1736891560000|2025-01-14 21:52:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891570000|2025-01-14 21:52:50|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891580000|2025-01-14 21:53:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891590000|2025-01-14 21:53:10|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736891600000|2025-01-14 21:53:20|79.64|79.14|79.64|79.14|79.65|79.15|79.64|79.14|3
1736891610000|2025-01-14 21:53:30|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1736891630000|2025-01-14 21:53:50|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|2
1736891640000|2025-01-14 21:54:00|79.68|79.18|79.68|79.18|79.68|79.18|79.67|79.17|3
1736891650000|2025-01-14 21:54:10|79.67|79.17|79.68|79.18|79.69|79.19|79.67|79.17|3
1736891680000|2025-01-14 21:54:40|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|2
1736891690000|2025-01-14 21:54:50|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1736891700000|2025-01-14 21:55:00|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1736891730000|2025-01-14 21:55:30|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|2
1736891740000|2025-01-14 21:55:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736891760000|2025-01-14 21:56:00|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736891780000|2025-01-14 21:56:20|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|4
1736891800000|2025-01-14 21:56:40|79.65|79.15|79.65|79.15|79.65|79.15|79.64|79.14|3
1736891810000|2025-01-14 21:56:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736891820000|2025-01-14 21:57:00|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736891880000|2025-01-14 21:58:00|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|3
1736891890000|2025-01-14 21:58:10|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1736891930000|2025-01-14 21:58:50|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|3
1736891940000|2025-01-14 21:59:00|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736891950000|2025-01-14 21:59:10|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|4
1736891960000|2025-01-14 21:59:20|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736891980000|2025-01-14 21:59:40|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1736892000000|2025-01-14 22:00:00|79.78|79.28|79.82|79.32|79.83|79.33|79.78|79.28|6
1736892010000|2025-01-14 22:00:10|79.83|79.33|79.85|79.35|79.88|79.38|79.83|79.33|9
1736892020000|2025-01-14 22:00:20|79.84|79.34|79.8|79.3|79.84|79.34|79.8|79.3|7
1736892030000|2025-01-14 22:00:30|79.78|79.28|79.81|79.31|79.81|79.31|79.78|79.28|3
1736892040000|2025-01-14 22:00:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736892060000|2025-01-14 22:01:00|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736892070000|2025-01-14 22:01:10|79.82|79.32|79.83|79.33|79.83|79.33|79.81|79.31|4
1736892090000|2025-01-14 22:01:30|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736892100000|2025-01-14 22:01:40|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|4
1736892110000|2025-01-14 22:01:50|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1736892130000|2025-01-14 22:02:10|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736892150000|2025-01-14 22:02:30|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|2
1736892170000|2025-01-14 22:02:50|79.87|79.37|79.82|79.32|79.87|79.37|79.81|79.31|6
1736892190000|2025-01-14 22:03:10|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736892210000|2025-01-14 22:03:30|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|5
1736892220000|2025-01-14 22:03:40|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|3
1736892230000|2025-01-14 22:03:50|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1736892240000|2025-01-14 22:04:00|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736892260000|2025-01-14 22:04:20|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|3
1736892290000|2025-01-14 22:04:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736892330000|2025-01-14 22:05:30|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|5
1736892350000|2025-01-14 22:05:50|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|2
1736892370000|2025-01-14 22:06:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892380000|2025-01-14 22:06:20|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736892390000|2025-01-14 22:06:30|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892400000|2025-01-14 22:06:40|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892410000|2025-01-14 22:06:50|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|3
1736892440000|2025-01-14 22:07:20|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1736892460000|2025-01-14 22:07:40|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1736892470000|2025-01-14 22:07:50|79.79|79.29|79.76|79.26|79.79|79.29|79.76|79.26|3
1736892480000|2025-01-14 22:08:00|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736892510000|2025-01-14 22:08:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892530000|2025-01-14 22:08:50|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892540000|2025-01-14 22:09:00|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736892550000|2025-01-14 22:09:10|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736892560000|2025-01-14 22:09:20|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|5
1736892570000|2025-01-14 22:09:30|79.86|79.36|79.84|79.34|79.86|79.36|79.83|79.33|4
1736892580000|2025-01-14 22:09:40|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|4
1736892590000|2025-01-14 22:09:50|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736892620000|2025-01-14 22:10:20|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736892630000|2025-01-14 22:10:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736892650000|2025-01-14 22:10:50|79.87|79.37|79.85|79.35|79.87|79.37|79.85|79.35|3
1736892660000|2025-01-14 22:11:00|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|3
1736892670000|2025-01-14 22:11:10|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|3
1736892680000|2025-01-14 22:11:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736892690000|2025-01-14 22:11:30|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1736892700000|2025-01-14 22:11:40|79.87|79.37|79.83|79.33|79.87|79.37|79.83|79.33|6
1736892710000|2025-01-14 22:11:50|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736892720000|2025-01-14 22:12:00|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736892730000|2025-01-14 22:12:10|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736892740000|2025-01-14 22:12:20|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736892760000|2025-01-14 22:12:40|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736892770000|2025-01-14 22:12:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736892790000|2025-01-14 22:13:10|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736892800000|2025-01-14 22:13:20|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|3
1736892840000|2025-01-14 22:14:00|79.82|79.32|79.79|79.29|79.83|79.33|79.78|79.28|10
1736892850000|2025-01-14 22:14:10|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736892880000|2025-01-14 22:14:40|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892890000|2025-01-14 22:14:50|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892900000|2025-01-14 22:15:00|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|4
1736892910000|2025-01-14 22:15:10|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892920000|2025-01-14 22:15:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736892930000|2025-01-14 22:15:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736892940000|2025-01-14 22:15:40|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|3
1736892960000|2025-01-14 22:16:00|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736892990000|2025-01-14 22:16:30|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|5
1736893000000|2025-01-14 22:16:40|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736893020000|2025-01-14 22:17:00|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736893050000|2025-01-14 22:17:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736893100000|2025-01-14 22:18:20|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1736893110000|2025-01-14 22:18:30|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893150000|2025-01-14 22:19:10|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893160000|2025-01-14 22:19:20|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893180000|2025-01-14 22:19:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893200000|2025-01-14 22:20:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893240000|2025-01-14 22:20:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893250000|2025-01-14 22:20:50|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893260000|2025-01-14 22:21:00|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893280000|2025-01-14 22:21:20|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736893290000|2025-01-14 22:21:30|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|2
1736893300000|2025-01-14 22:21:40|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736893310000|2025-01-14 22:21:50|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893320000|2025-01-14 22:22:00|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736893350000|2025-01-14 22:22:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736893360000|2025-01-14 22:22:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893370000|2025-01-14 22:22:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893410000|2025-01-14 22:23:30|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|2
1736893420000|2025-01-14 22:23:40|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1736893440000|2025-01-14 22:24:00|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736893450000|2025-01-14 22:24:10|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|3
1736893460000|2025-01-14 22:24:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736893470000|2025-01-14 22:24:30|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1736893500000|2025-01-14 22:25:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893510000|2025-01-14 22:25:10|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893640000|2025-01-14 22:27:20|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736893750000|2025-01-14 22:29:10|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893800000|2025-01-14 22:30:00|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736893820000|2025-01-14 22:30:20|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736893850000|2025-01-14 22:30:50|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736893860000|2025-01-14 22:31:00|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893870000|2025-01-14 22:31:10|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893900000|2025-01-14 22:31:40|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736893920000|2025-01-14 22:32:00|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736893930000|2025-01-14 22:32:10|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893970000|2025-01-14 22:32:50|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|3
1736893980000|2025-01-14 22:33:00|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736893990000|2025-01-14 22:33:10|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736894010000|2025-01-14 22:33:30|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1736894020000|2025-01-14 22:33:40|79.81|79.31|79.84|79.34|79.84|79.34|79.81|79.31|3
1736894030000|2025-01-14 22:33:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736894050000|2025-01-14 22:34:10|79.82|79.32|79.83|79.33|79.84|79.34|79.82|79.32|5
1736894060000|2025-01-14 22:34:20|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736894070000|2025-01-14 22:34:30|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736894090000|2025-01-14 22:34:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1736894100000|2025-01-14 22:35:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736894150000|2025-01-14 22:35:50|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|4
1736894160000|2025-01-14 22:36:00|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736894170000|2025-01-14 22:36:10|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736894180000|2025-01-14 22:36:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736894200000|2025-01-14 22:36:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736894220000|2025-01-14 22:37:00|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|6
1736894230000|2025-01-14 22:37:10|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1736894240000|2025-01-14 22:37:20|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736894250000|2025-01-14 22:37:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736894300000|2025-01-14 22:38:20|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736894350000|2025-01-14 22:39:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736894360000|2025-01-14 22:39:20|79.94|79.44|79.96|79.46|79.96|79.46|79.94|79.44|2
1736894370000|2025-01-14 22:39:30|79.95|79.45|79.99|79.49|79.99|79.49|79.95|79.45|3
1736894380000|2025-01-14 22:39:40|80|79.5|80|79.5|80|79.5|80|79.5|1
1736894400000|2025-01-14 22:40:00|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|5
1736894410000|2025-01-14 22:40:10|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736894450000|2025-01-14 22:40:50|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736894460000|2025-01-14 22:41:00|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736894470000|2025-01-14 22:41:10|80|79.5|80.01|79.51|80.01|79.51|80|79.5|4
1736894500000|2025-01-14 22:41:40|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1736894520000|2025-01-14 22:42:00|80|79.5|80|79.5|80|79.5|80|79.5|1
1736894530000|2025-01-14 22:42:10|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736894540000|2025-01-14 22:42:20|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|2
1736894570000|2025-01-14 22:42:50|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736894580000|2025-01-14 22:43:00|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736894610000|2025-01-14 22:43:30|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736894620000|2025-01-14 22:43:40|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736894630000|2025-01-14 22:43:50|80.03|79.53|80.04|79.54|80.05|79.55|80.03|79.53|5
1736894650000|2025-01-14 22:44:10|80.05|79.55|80.02|79.52|80.05|79.55|80.02|79.52|4
1736894660000|2025-01-14 22:44:20|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736894670000|2025-01-14 22:44:30|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736894680000|2025-01-14 22:44:40|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1736894720000|2025-01-14 22:45:20|80.04|79.54|80.05|79.55|80.05|79.55|80.04|79.54|2
1736894800000|2025-01-14 22:46:40|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1736894810000|2025-01-14 22:46:50|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1736894820000|2025-01-14 22:47:00|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1736894850000|2025-01-14 22:47:30|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1736894860000|2025-01-14 22:47:40|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736894870000|2025-01-14 22:47:50|80.09|79.59|80.09|79.59|80.09|79.59|80.08|79.58|3
1736894880000|2025-01-14 22:48:00|80.08|79.58|80.08|79.58|80.08|79.58|80.06|79.56|4
1736894890000|2025-01-14 22:48:10|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1736894910000|2025-01-14 22:48:30|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736894920000|2025-01-14 22:48:40|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1736894940000|2025-01-14 22:49:00|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736894950000|2025-01-14 22:49:10|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1736894980000|2025-01-14 22:49:40|80.05|79.55|80.1|79.6|80.1|79.6|80.05|79.55|4
1736894990000|2025-01-14 22:49:50|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1736895000000|2025-01-14 22:50:00|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736895020000|2025-01-14 22:50:20|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|2
1736895070000|2025-01-14 22:51:10|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1736895180000|2025-01-14 22:53:00|80.1|79.6|80.12|79.62|80.12|79.62|80.09|79.59|4
1736895190000|2025-01-14 22:53:10|80.11|79.61|80.11|79.61|80.12|79.62|80.11|79.61|3
1736895200000|2025-01-14 22:53:20|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736895210000|2025-01-14 22:53:30|80.11|79.61|80.11|79.61|80.12|79.62|80.11|79.61|3
1736895220000|2025-01-14 22:53:40|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1736895300000|2025-01-14 22:55:00|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1736895310000|2025-01-14 22:55:10|80.13|79.63|80.13|79.63|80.13|79.63|80.11|79.61|3
1736895390000|2025-01-14 22:56:30|80.18|79.68|80.19|79.69|80.19|79.69|80.16|79.66|8
1736895400000|2025-01-14 22:56:40|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1736895420000|2025-01-14 22:57:00|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1736895460000|2025-01-14 22:57:40|80.14|79.64|80.07|79.57|80.15|79.65|80.06|79.56|9
1736895470000|2025-01-14 22:57:50|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1736895490000|2025-01-14 22:58:10|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1736895520000|2025-01-14 22:58:40|80.09|79.59|80.09|79.59|80.11|79.61|80.09|79.59|4
1736895530000|2025-01-14 22:58:50|80.11|79.61|80.18|79.68|80.18|79.68|80.11|79.61|6
1736895540000|2025-01-14 22:59:00|80.17|79.67|80.05|79.55|80.17|79.67|80.05|79.55|9
1736895550000|2025-01-14 22:59:10|80.04|79.54|80.04|79.54|80.04|79.54|80.03|79.53|3
1736895590000|2025-01-14 22:59:50|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736895600000|2025-01-14 23:00:00|80.01|79.51|80.03|79.53|80.03|79.53|80|79.5|5
1736895610000|2025-01-14 23:00:10|80.04|79.54|80.05|79.55|80.1|79.6|80.04|79.54|13
1736895620000|2025-01-14 23:00:20|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|4
1736895640000|2025-01-14 23:00:40|80|79.5|80|79.5|80|79.5|80|79.5|1
1736895650000|2025-01-14 23:00:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1736895660000|2025-01-14 23:01:00|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1736895670000|2025-01-14 23:01:10|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|3
1736895690000|2025-01-14 23:01:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736895700000|2025-01-14 23:01:40|79.93|79.43|80|79.5|80|79.5|79.93|79.43|4
1736895710000|2025-01-14 23:01:50|80.02|79.52|79.98|79.48|80.04|79.54|79.98|79.48|7
1736895720000|2025-01-14 23:02:00|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|4
1736895730000|2025-01-14 23:02:10|79.99|79.49|79.94|79.44|79.99|79.49|79.94|79.44|5
1736895740000|2025-01-14 23:02:20|79.95|79.45|79.92|79.42|79.95|79.45|79.92|79.42|4
1736895750000|2025-01-14 23:02:30|79.91|79.41|79.82|79.32|79.91|79.41|79.82|79.32|10
1736895760000|2025-01-14 23:02:40|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736895770000|2025-01-14 23:02:50|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736895780000|2025-01-14 23:03:00|79.84|79.34|79.88|79.38|79.89|79.39|79.84|79.34|6
1736895790000|2025-01-14 23:03:10|79.87|79.37|79.85|79.35|79.89|79.39|79.85|79.35|6
1736895800000|2025-01-14 23:03:20|79.86|79.36|79.89|79.39|79.89|79.39|79.86|79.36|4
1736895810000|2025-01-14 23:03:30|79.88|79.38|79.86|79.36|79.88|79.38|79.84|79.34|6
1736895830000|2025-01-14 23:03:50|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736895840000|2025-01-14 23:04:00|79.85|79.35|79.92|79.42|80|79.5|79.85|79.35|21
1736895850000|2025-01-14 23:04:10|79.93|79.43|79.93|79.43|79.95|79.45|79.93|79.43|7
1736895860000|2025-01-14 23:04:20|79.92|79.42|79.91|79.41|79.92|79.42|79.89|79.39|6
1736895870000|2025-01-14 23:04:30|79.92|79.42|79.98|79.48|80|79.5|79.92|79.42|12
1736895880000|2025-01-14 23:04:40|79.99|79.49|79.97|79.47|79.99|79.49|79.95|79.45|7
1736895890000|2025-01-14 23:04:50|79.98|79.48|79.95|79.45|79.98|79.48|79.95|79.45|4
1736895900000|2025-01-14 23:05:00|79.96|79.46|79.96|79.46|80.01|79.51|79.96|79.46|14
1736895910000|2025-01-14 23:05:10|79.97|79.47|79.99|79.49|79.99|79.49|79.95|79.45|5
1736895920000|2025-01-14 23:05:20|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1736895930000|2025-01-14 23:05:30|80|79.5|79.99|79.49|80|79.5|79.98|79.48|10
1736895940000|2025-01-14 23:05:40|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|2
1736895950000|2025-01-14 23:05:50|79.93|79.43|79.92|79.42|79.93|79.43|79.91|79.41|4
1736895960000|2025-01-14 23:06:00|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736895970000|2025-01-14 23:06:10|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|3
1736895980000|2025-01-14 23:06:20|79.95|79.45|79.92|79.42|79.95|79.45|79.92|79.42|4
1736895990000|2025-01-14 23:06:30|79.91|79.41|79.86|79.36|79.91|79.41|79.85|79.35|8
1736896000000|2025-01-14 23:06:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736896010000|2025-01-14 23:06:50|79.87|79.37|79.89|79.39|79.89|79.39|79.86|79.36|5
1736896020000|2025-01-14 23:07:00|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|4
1736896040000|2025-01-14 23:07:20|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736896050000|2025-01-14 23:07:30|79.95|79.45|80|79.5|80|79.5|79.95|79.45|7
1736896060000|2025-01-14 23:07:40|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736896080000|2025-01-14 23:08:00|80|79.5|79.95|79.45|80|79.5|79.95|79.45|5
1736896090000|2025-01-14 23:08:10|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736896100000|2025-01-14 23:08:20|79.95|79.45|79.96|79.46|79.96|79.46|79.95|79.45|4
1736896110000|2025-01-14 23:08:30|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|2
1736896120000|2025-01-14 23:08:40|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896130000|2025-01-14 23:08:50|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736896140000|2025-01-14 23:09:00|79.91|79.41|79.91|79.41|79.91|79.41|79.9|79.4|3
1736896170000|2025-01-14 23:09:30|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|3
1736896180000|2025-01-14 23:09:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896200000|2025-01-14 23:10:00|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896210000|2025-01-14 23:10:10|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736896220000|2025-01-14 23:10:20|79.94|79.44|79.95|79.45|79.95|79.45|79.93|79.43|4
1736896230000|2025-01-14 23:10:30|80|79.5|80|79.5|80.01|79.51|80|79.5|3
1736896240000|2025-01-14 23:10:40|79.99|79.49|79.96|79.46|79.99|79.49|79.96|79.46|6
1736896250000|2025-01-14 23:10:50|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|4
1736896270000|2025-01-14 23:11:10|79.95|79.45|79.98|79.48|79.98|79.48|79.95|79.45|5
1736896280000|2025-01-14 23:11:20|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1736896290000|2025-01-14 23:11:30|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1736896320000|2025-01-14 23:12:00|80.01|79.51|79.93|79.43|80.01|79.51|79.93|79.43|13
1736896350000|2025-01-14 23:12:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896360000|2025-01-14 23:12:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896370000|2025-01-14 23:12:50|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736896380000|2025-01-14 23:13:00|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736896390000|2025-01-14 23:13:10|79.88|79.38|79.85|79.35|79.88|79.38|79.85|79.35|4
1736896400000|2025-01-14 23:13:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736896420000|2025-01-14 23:13:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736896440000|2025-01-14 23:14:00|79.86|79.36|79.89|79.39|79.9|79.4|79.86|79.36|3
1736896450000|2025-01-14 23:14:10|79.9|79.4|79.9|79.4|79.9|79.4|79.89|79.39|3
1736896460000|2025-01-14 23:14:20|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896490000|2025-01-14 23:14:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736896500000|2025-01-14 23:15:00|79.94|79.44|79.94|79.44|79.94|79.44|79.92|79.42|5
1736896510000|2025-01-14 23:15:10|79.95|79.45|79.95|79.45|79.95|79.45|79.94|79.44|3
1736896530000|2025-01-14 23:15:30|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|3
1736896540000|2025-01-14 23:15:40|79.93|79.43|79.91|79.41|79.94|79.44|79.91|79.41|5
1736896550000|2025-01-14 23:15:50|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|4
1736896560000|2025-01-14 23:16:00|79.93|79.43|79.94|79.44|79.96|79.46|79.93|79.43|7
1736896590000|2025-01-14 23:16:30|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1736896600000|2025-01-14 23:16:40|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1736896610000|2025-01-14 23:16:50|79.95|79.45|79.92|79.42|79.95|79.45|79.92|79.42|6
1736896620000|2025-01-14 23:17:00|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736896630000|2025-01-14 23:17:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896650000|2025-01-14 23:17:30|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736896670000|2025-01-14 23:17:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736896700000|2025-01-14 23:18:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896710000|2025-01-14 23:18:30|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736896730000|2025-01-14 23:18:50|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736896740000|2025-01-14 23:19:00|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736896750000|2025-01-14 23:19:10|79.96|79.46|80|79.5|80.02|79.52|79.96|79.46|6
1736896760000|2025-01-14 23:19:20|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|4
1736896770000|2025-01-14 23:19:30|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736896780000|2025-01-14 23:19:40|80.04|79.54|80.04|79.54|80.04|79.54|80.03|79.53|3
1736896790000|2025-01-14 23:19:50|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1736896800000|2025-01-14 23:20:00|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|4
1736896820000|2025-01-14 23:20:20|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1736896840000|2025-01-14 23:20:40|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736896850000|2025-01-14 23:20:50|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736896860000|2025-01-14 23:21:00|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736896870000|2025-01-14 23:21:10|80.02|79.52|79.99|79.49|80.03|79.53|79.99|79.49|6
1736896880000|2025-01-14 23:21:20|80|79.5|80.01|79.51|80.02|79.52|80|79.5|3
1736896890000|2025-01-14 23:21:30|80|79.5|79.95|79.45|80|79.5|79.95|79.45|5
1736896910000|2025-01-14 23:21:50|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|2
1736896920000|2025-01-14 23:22:00|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736896930000|2025-01-14 23:22:10|79.95|79.45|79.95|79.45|79.95|79.45|79.94|79.44|5
1736896940000|2025-01-14 23:22:20|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736896960000|2025-01-14 23:22:40|79.99|79.49|79.96|79.46|79.99|79.49|79.96|79.46|3
1736896970000|2025-01-14 23:22:50|79.97|79.47|79.99|79.49|79.99|79.49|79.97|79.47|3
1736896980000|2025-01-14 23:23:00|80|79.5|80|79.5|80|79.5|80|79.5|1
1736897030000|2025-01-14 23:23:50|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736897040000|2025-01-14 23:24:00|80.01|79.51|80.01|79.51|80.01|79.51|80|79.5|3
1736897050000|2025-01-14 23:24:10|80|79.5|79.96|79.46|80|79.5|79.96|79.46|4
1736897070000|2025-01-14 23:24:30|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897100000|2025-01-14 23:25:00|79.94|79.44|79.99|79.49|79.99|79.49|79.94|79.44|4
1736897110000|2025-01-14 23:25:10|79.98|79.48|79.96|79.46|79.98|79.48|79.96|79.46|5
1736897120000|2025-01-14 23:25:20|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897130000|2025-01-14 23:25:30|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736897150000|2025-01-14 23:25:50|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1736897160000|2025-01-14 23:26:00|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897200000|2025-01-14 23:26:40|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736897210000|2025-01-14 23:26:50|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736897220000|2025-01-14 23:27:00|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|5
1736897250000|2025-01-14 23:27:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736897270000|2025-01-14 23:27:50|79.91|79.41|79.9|79.4|79.91|79.41|79.89|79.39|4
1736897280000|2025-01-14 23:28:00|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|3
1736897290000|2025-01-14 23:28:10|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736897320000|2025-01-14 23:28:40|79.91|79.41|79.9|79.4|79.91|79.41|79.89|79.39|4
1736897330000|2025-01-14 23:28:50|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736897340000|2025-01-14 23:29:00|79.93|79.43|79.92|79.42|79.93|79.43|79.91|79.41|4
1736897350000|2025-01-14 23:29:10|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897360000|2025-01-14 23:29:20|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897410000|2025-01-14 23:30:10|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736897430000|2025-01-14 23:30:30|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736897440000|2025-01-14 23:30:40|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897460000|2025-01-14 23:31:00|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736897480000|2025-01-14 23:31:20|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897490000|2025-01-14 23:31:30|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736897510000|2025-01-14 23:31:50|79.95|79.45|80.02|79.52|80.02|79.52|79.95|79.45|8
1736897520000|2025-01-14 23:32:00|80.01|79.51|80.02|79.52|80.03|79.53|80|79.5|5
1736897530000|2025-01-14 23:32:10|80|79.5|80.01|79.51|80.01|79.51|80|79.5|4
1736897550000|2025-01-14 23:32:30|79.98|79.48|79.97|79.47|79.98|79.48|79.96|79.46|3
1736897570000|2025-01-14 23:32:50|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736897590000|2025-01-14 23:33:10|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897610000|2025-01-14 23:33:30|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|3
1736897620000|2025-01-14 23:33:40|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897630000|2025-01-14 23:33:50|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897640000|2025-01-14 23:34:00|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1736897660000|2025-01-14 23:34:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736897700000|2025-01-14 23:35:00|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|2
1736897710000|2025-01-14 23:35:10|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1736897720000|2025-01-14 23:35:20|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|4
1736897730000|2025-01-14 23:35:30|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1736897740000|2025-01-14 23:35:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736897750000|2025-01-14 23:35:50|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736897760000|2025-01-14 23:36:00|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736897770000|2025-01-14 23:36:10|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|4
1736897790000|2025-01-14 23:36:30|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736897820000|2025-01-14 23:37:00|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|3
1736897840000|2025-01-14 23:37:20|79.81|79.31|79.78|79.28|79.81|79.31|79.77|79.27|5
1736897850000|2025-01-14 23:37:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736897870000|2025-01-14 23:37:50|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|2
1736897880000|2025-01-14 23:38:00|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736897900000|2025-01-14 23:38:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1736897920000|2025-01-14 23:38:40|79.77|79.27|79.81|79.31|79.82|79.32|79.77|79.27|6
1736897950000|2025-01-14 23:39:10|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736897960000|2025-01-14 23:39:20|79.81|79.31|79.74|79.24|79.81|79.31|79.74|79.24|4
1736897970000|2025-01-14 23:39:30|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|3
1736897980000|2025-01-14 23:39:40|79.71|79.21|79.71|79.21|79.74|79.24|79.71|79.21|3
1736897990000|2025-01-14 23:39:50|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736898000000|2025-01-14 23:40:00|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|5
1736898020000|2025-01-14 23:40:20|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1736898030000|2025-01-14 23:40:30|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736898050000|2025-01-14 23:40:50|79.76|79.26|79.82|79.32|79.82|79.32|79.76|79.26|3
1736898060000|2025-01-14 23:41:00|79.83|79.33|79.84|79.34|79.84|79.34|79.82|79.32|4
1736898070000|2025-01-14 23:41:10|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1736898080000|2025-01-14 23:41:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736898130000|2025-01-14 23:42:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736898150000|2025-01-14 23:42:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736898200000|2025-01-14 23:43:20|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736898210000|2025-01-14 23:43:30|79.89|79.39|79.92|79.42|79.92|79.42|79.89|79.39|4
1736898220000|2025-01-14 23:43:40|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736898240000|2025-01-14 23:44:00|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736898260000|2025-01-14 23:44:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736898270000|2025-01-14 23:44:30|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736898290000|2025-01-14 23:44:50|79.91|79.41|79.86|79.36|79.91|79.41|79.85|79.35|7
1736898300000|2025-01-14 23:45:00|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1736898310000|2025-01-14 23:45:10|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|3
1736898320000|2025-01-14 23:45:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736898340000|2025-01-14 23:45:40|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736898360000|2025-01-14 23:46:00|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736898370000|2025-01-14 23:46:10|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736898380000|2025-01-14 23:46:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736898390000|2025-01-14 23:46:30|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|4
1736898410000|2025-01-14 23:46:50|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736898420000|2025-01-14 23:47:00|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736898440000|2025-01-14 23:47:20|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736898450000|2025-01-14 23:47:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736898460000|2025-01-14 23:47:40|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1736898480000|2025-01-14 23:48:00|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736898500000|2025-01-14 23:48:20|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736898510000|2025-01-14 23:48:30|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736898520000|2025-01-14 23:48:40|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736898550000|2025-01-14 23:49:10|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736898560000|2025-01-14 23:49:20|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736898580000|2025-01-14 23:49:40|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736898590000|2025-01-14 23:49:50|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|4
1736898620000|2025-01-14 23:50:20|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1736898640000|2025-01-14 23:50:40|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|4
1736898650000|2025-01-14 23:50:50|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|5
1736898660000|2025-01-14 23:51:00|79.74|79.24|79.74|79.24|79.74|79.24|79.74|79.24|1
1736898680000|2025-01-14 23:51:20|79.75|79.25|79.79|79.29|79.79|79.29|79.75|79.25|6
1736898690000|2025-01-14 23:51:30|79.78|79.28|79.75|79.25|79.78|79.28|79.75|79.25|4
1736898710000|2025-01-14 23:51:50|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736898720000|2025-01-14 23:52:00|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|2
1736898750000|2025-01-14 23:52:30|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736898780000|2025-01-14 23:53:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736898790000|2025-01-14 23:53:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736898820000|2025-01-14 23:53:40|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736898850000|2025-01-14 23:54:10|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1736898870000|2025-01-14 23:54:30|79.8|79.3|79.76|79.26|79.8|79.3|79.76|79.26|3
1736898900000|2025-01-14 23:55:00|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|2
1736898940000|2025-01-14 23:55:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736898950000|2025-01-14 23:55:50|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736898960000|2025-01-14 23:56:00|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736899010000|2025-01-14 23:56:50|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736899020000|2025-01-14 23:57:00|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|7
1736899030000|2025-01-14 23:57:10|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|4
1736899040000|2025-01-14 23:57:20|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736899050000|2025-01-14 23:57:30|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1736899060000|2025-01-14 23:57:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736899080000|2025-01-14 23:58:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736899090000|2025-01-14 23:58:10|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736899100000|2025-01-14 23:58:20|79.7|79.2|79.7|79.2|79.72|79.22|79.7|79.2|3
1736899110000|2025-01-14 23:58:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736899120000|2025-01-14 23:58:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736899140000|2025-01-14 23:59:00|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736899150000|2025-01-14 23:59:10|79.67|79.17|79.65|79.15|79.67|79.17|79.65|79.15|2
1736899170000|2025-01-14 23:59:30|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|4
1736899180000|2025-01-14 23:59:40|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736899190000|2025-01-14 23:59:50|79.7|79.2|79.67|79.17|79.7|79.2|79.67|79.17|4
1736812800000|2025-01-14 00:00:00|76.61|76.11|76.58|76.08|76.62|76.12|76.58|76.08|6
1736812810000|2025-01-14 00:00:10|76.57|76.07|76.54|76.04|76.57|76.07|76.51|76.01|14
1736812820000|2025-01-14 00:00:20|76.55|76.05|76.54|76.04|76.57|76.07|76.54|76.04|12
1736812830000|2025-01-14 00:00:30|76.55|76.05|76.52|76.02|76.59|76.09|76.5|76|13
1736812840000|2025-01-14 00:00:40|76.51|76.01|76.51|76.01|76.54|76.04|76.5|76|9
1736812850000|2025-01-14 00:00:50|76.52|76.02|76.49|75.99|76.52|76.02|76.49|75.99|6
1736812860000|2025-01-14 00:01:00|76.51|76.01|76.54|76.04|76.54|76.04|76.45|75.95|13
1736812870000|2025-01-14 00:01:10|76.55|76.05|76.61|76.11|76.63|76.13|76.55|76.05|9
1736812880000|2025-01-14 00:01:20|76.57|76.07|76.49|75.99|76.57|76.07|76.49|75.99|8
1736812890000|2025-01-14 00:01:30|76.51|76.01|76.52|76.02|76.52|76.02|76.5|76|8
1736812900000|2025-01-14 00:01:40|76.53|76.03|76.5|76|76.53|76.03|76.5|76|6
1736812910000|2025-01-14 00:01:50|76.49|75.99|76.49|75.99|76.49|75.99|76.48|75.98|3
1736812920000|2025-01-14 00:02:00|76.48|75.98|76.5|76|76.5|76|76.48|75.98|6
1736812930000|2025-01-14 00:02:10|76.49|75.99|76.6|76.1|76.61|76.11|76.49|75.99|10
1736812940000|2025-01-14 00:02:20|76.59|76.09|76.53|76.03|76.59|76.09|76.5|76|11
1736812950000|2025-01-14 00:02:30|76.54|76.04|76.49|75.99|76.54|76.04|76.49|75.99|10
1736812960000|2025-01-14 00:02:40|76.48|75.98|76.49|75.99|76.51|76.01|76.42|75.92|13
1736812970000|2025-01-14 00:02:50|76.47|75.97|76.45|75.95|76.47|75.97|76.45|75.95|7
1736812980000|2025-01-14 00:03:00|76.46|75.96|76.5|76|76.5|76|76.46|75.96|6
1736812990000|2025-01-14 00:03:10|76.49|75.99|76.54|76.04|76.55|76.05|76.49|75.99|6
1736813000000|2025-01-14 00:03:20|76.55|76.05|76.55|76.05|76.56|76.06|76.54|76.04|11
1736813010000|2025-01-14 00:03:30|76.56|76.06|76.56|76.06|76.6|76.1|76.56|76.06|3
1736813020000|2025-01-14 00:03:40|76.55|76.05|76.53|76.03|76.55|76.05|76.52|76.02|6
1736813030000|2025-01-14 00:03:50|76.52|76.02|76.54|76.04|76.54|76.04|76.5|76|6
1736813040000|2025-01-14 00:04:00|76.55|76.05|76.48|75.98|76.56|76.06|76.48|75.98|15
1736813050000|2025-01-14 00:04:10|76.49|75.99|76.47|75.97|76.49|75.99|76.46|75.96|7
1736813060000|2025-01-14 00:04:20|76.46|75.96|76.45|75.95|76.51|76.01|76.45|75.95|14
1736813070000|2025-01-14 00:04:30|76.46|75.96|76.41|75.91|76.46|75.96|76.41|75.91|8
1736813080000|2025-01-14 00:04:40|76.42|75.92|76.45|75.95|76.46|75.96|76.42|75.92|9
1736813090000|2025-01-14 00:04:50|76.44|75.94|76.4|75.9|76.44|75.94|76.4|75.9|8
1736813100000|2025-01-14 00:05:00|76.39|75.89|76.4|75.9|76.4|75.9|76.39|75.89|4
1736813110000|2025-01-14 00:05:10|76.41|75.91|76.39|75.89|76.44|75.94|76.38|75.88|12
1736813120000|2025-01-14 00:05:20|76.38|75.88|76.35|75.85|76.38|75.88|76.35|75.85|4
1736813130000|2025-01-14 00:05:30|76.36|75.86|76.43|75.93|76.43|75.93|76.35|75.85|13
1736813140000|2025-01-14 00:05:40|76.41|75.91|76.41|75.91|76.41|75.91|76.41|75.91|1
1736813150000|2025-01-14 00:05:50|76.42|75.92|76.41|75.91|76.43|75.93|76.41|75.91|4
1736813160000|2025-01-14 00:06:00|76.4|75.9|76.37|75.87|76.4|75.9|76.37|75.87|7
1736813170000|2025-01-14 00:06:10|76.36|75.86|76.36|75.86|76.39|75.89|76.36|75.86|5
1736813180000|2025-01-14 00:06:20|76.35|75.85|76.35|75.85|76.36|75.86|76.35|75.85|3
1736813190000|2025-01-14 00:06:30|76.36|75.86|76.36|75.86|76.37|75.87|76.35|75.85|7
1736813200000|2025-01-14 00:06:40|76.35|75.85|76.32|75.82|76.35|75.85|76.32|75.82|4
1736813210000|2025-01-14 00:06:50|76.31|75.81|76.29|75.79|76.31|75.81|76.26|75.76|6
1736813220000|2025-01-14 00:07:00|76.28|75.78|76.31|75.81|76.32|75.82|76.25|75.75|12
1736813230000|2025-01-14 00:07:10|76.27|75.77|76.29|75.79|76.29|75.79|76.26|75.76|5
1736813240000|2025-01-14 00:07:20|76.31|75.81|76.22|75.72|76.31|75.81|76.22|75.72|7
1736813250000|2025-01-14 00:07:30|76.23|75.73|76.24|75.74|76.24|75.74|76.22|75.72|4
1736813260000|2025-01-14 00:07:40|76.23|75.73|76.24|75.74|76.24|75.74|76.22|75.72|6
1736813270000|2025-01-14 00:07:50|76.23|75.73|76.2|75.7|76.24|75.74|76.2|75.7|7
1736813280000|2025-01-14 00:08:00|76.21|75.71|76.28|75.78|76.29|75.79|76.21|75.71|12
1736813290000|2025-01-14 00:08:10|76.25|75.75|76.25|75.75|76.26|75.76|76.24|75.74|5
1736813300000|2025-01-14 00:08:20|76.24|75.74|76.28|75.78|76.29|75.79|76.24|75.74|8
1736813320000|2025-01-14 00:08:40|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1736813330000|2025-01-14 00:08:50|76.29|75.79|76.29|75.79|76.29|75.79|76.29|75.79|1
1736813340000|2025-01-14 00:09:00|76.3|75.8|76.29|75.79|76.3|75.8|76.28|75.78|4
1736813370000|2025-01-14 00:09:30|76.28|75.78|76.24|75.74|76.28|75.78|76.23|75.73|8
1736813380000|2025-01-14 00:09:40|76.23|75.73|76.21|75.71|76.24|75.74|76.21|75.71|5
1736813390000|2025-01-14 00:09:50|76.23|75.73|76.24|75.74|76.25|75.75|76.23|75.73|6
1736813400000|2025-01-14 00:10:00|76.25|75.75|76.25|75.75|76.29|75.79|76.25|75.75|8
1736813410000|2025-01-14 00:10:10|76.3|75.8|76.34|75.84|76.35|75.85|76.29|75.79|8
1736813420000|2025-01-14 00:10:20|76.31|75.81|76.32|75.82|76.32|75.82|76.31|75.81|2
1736813430000|2025-01-14 00:10:30|76.34|75.84|76.3|75.8|76.34|75.84|76.3|75.8|6
1736813450000|2025-01-14 00:10:50|76.29|75.79|76.26|75.76|76.29|75.79|76.25|75.75|3
1736813460000|2025-01-14 00:11:00|76.25|75.75|76.34|75.84|76.35|75.85|76.25|75.75|7
1736813470000|2025-01-14 00:11:10|76.35|75.85|76.32|75.82|76.35|75.85|76.31|75.81|8
1736813480000|2025-01-14 00:11:20|76.31|75.81|76.32|75.82|76.32|75.82|76.31|75.81|2
1736813500000|2025-01-14 00:11:40|76.41|75.91|76.41|75.91|76.42|75.92|76.41|75.91|5
1736813510000|2025-01-14 00:11:50|76.42|75.92|76.41|75.91|76.42|75.92|76.41|75.91|2
1736813520000|2025-01-14 00:12:00|76.4|75.9|76.36|75.86|76.4|75.9|76.35|75.85|6
1736813530000|2025-01-14 00:12:10|76.35|75.85|76.35|75.85|76.36|75.86|76.34|75.84|5
1736813540000|2025-01-14 00:12:20|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1736813550000|2025-01-14 00:12:30|76.31|75.81|76.29|75.79|76.31|75.81|76.29|75.79|3
1736813560000|2025-01-14 00:12:40|76.3|75.8|76.25|75.75|76.3|75.8|76.22|75.72|7
1736813570000|2025-01-14 00:12:50|76.27|75.77|76.26|75.76|76.27|75.77|76.26|75.76|2
1736813580000|2025-01-14 00:13:00|76.25|75.75|76.3|75.8|76.3|75.8|76.25|75.75|6
1736813590000|2025-01-14 00:13:10|76.29|75.79|76.28|75.78|76.29|75.79|76.27|75.77|5
1736813600000|2025-01-14 00:13:20|76.27|75.77|76.27|75.77|76.28|75.78|76.25|75.75|7
1736813630000|2025-01-14 00:13:50|76.26|75.76|76.25|75.75|76.26|75.76|76.25|75.75|2
1736813650000|2025-01-14 00:14:10|76.24|75.74|76.23|75.73|76.24|75.74|76.23|75.73|2
1736813660000|2025-01-14 00:14:20|76.22|75.72|76.23|75.73|76.23|75.73|76.2|75.7|5
1736813670000|2025-01-14 00:14:30|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1736813680000|2025-01-14 00:14:40|76.22|75.72|76.23|75.73|76.24|75.74|76.22|75.72|3
1736813690000|2025-01-14 00:14:50|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1736813700000|2025-01-14 00:15:00|76.24|75.74|76.34|75.84|76.35|75.85|76.23|75.73|14
1736813710000|2025-01-14 00:15:10|76.35|75.85|76.35|75.85|76.38|75.88|76.35|75.85|10
1736813720000|2025-01-14 00:15:20|76.34|75.84|76.33|75.83|76.35|75.85|76.33|75.83|4
1736813740000|2025-01-14 00:15:40|76.32|75.82|76.25|75.75|76.32|75.82|76.25|75.75|6
1736813750000|2025-01-14 00:15:50|76.24|75.74|76.29|75.79|76.29|75.79|76.24|75.74|5
1736813760000|2025-01-14 00:16:00|76.31|75.81|76.33|75.83|76.33|75.83|76.31|75.81|5
1736813770000|2025-01-14 00:16:10|76.35|75.85|76.38|75.88|76.38|75.88|76.35|75.85|2
1736813780000|2025-01-14 00:16:20|76.39|75.89|76.36|75.86|76.39|75.89|76.35|75.85|10
1736813790000|2025-01-14 00:16:30|76.37|75.87|76.38|75.88|76.39|75.89|76.35|75.85|8
1736813800000|2025-01-14 00:16:40|76.39|75.89|76.39|75.89|76.43|75.93|76.38|75.88|9
1736813810000|2025-01-14 00:16:50|76.38|75.88|76.34|75.84|76.38|75.88|76.34|75.84|6
1736813830000|2025-01-14 00:17:10|76.33|75.83|76.32|75.82|76.34|75.84|76.32|75.82|6
1736813840000|2025-01-14 00:17:20|76.33|75.83|76.34|75.84|76.34|75.84|76.32|75.82|5
1736813860000|2025-01-14 00:17:40|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1736813870000|2025-01-14 00:17:50|76.34|75.84|76.33|75.83|76.34|75.84|76.33|75.83|2
1736813880000|2025-01-14 00:18:00|76.35|75.85|76.31|75.81|76.35|75.85|76.31|75.81|5
1736813890000|2025-01-14 00:18:10|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1736813900000|2025-01-14 00:18:20|76.33|75.83|76.35|75.85|76.35|75.85|76.33|75.83|5
1736813910000|2025-01-14 00:18:30|76.36|75.86|76.42|75.92|76.42|75.92|76.35|75.85|13
1736813920000|2025-01-14 00:18:40|76.43|75.93|76.52|76.02|76.52|76.02|76.41|75.91|15
1736813930000|2025-01-14 00:18:50|76.51|76.01|76.53|76.03|76.55|76.05|76.5|76|7
1736813940000|2025-01-14 00:19:00|76.52|76.02|76.55|76.05|76.55|76.05|76.52|76.02|5
1736813950000|2025-01-14 00:19:10|76.58|76.08|76.54|76.04|76.6|76.1|76.54|76.04|7
1736813960000|2025-01-14 00:19:20|76.53|76.03|76.54|76.04|76.54|76.04|76.52|76.02|4
1736813970000|2025-01-14 00:19:30|76.53|76.03|76.44|75.94|76.53|76.03|76.44|75.94|10
1736813980000|2025-01-14 00:19:40|76.43|75.93|76.45|75.95|76.46|75.96|76.43|75.93|6
1736813990000|2025-01-14 00:19:50|76.46|75.96|76.48|75.98|76.49|75.99|76.46|75.96|6
1736814000000|2025-01-14 00:20:00|76.49|75.99|76.51|76.01|76.51|76.01|76.45|75.95|12
1736814010000|2025-01-14 00:20:10|76.52|76.02|76.59|76.09|76.62|76.12|76.52|76.02|10
1736814020000|2025-01-14 00:20:20|76.58|76.08|76.62|76.12|76.62|76.12|76.58|76.08|5
1736814030000|2025-01-14 00:20:30|76.64|76.14|76.68|76.18|76.69|76.19|76.64|76.14|6
1736814040000|2025-01-14 00:20:40|76.69|76.19|76.74|76.24|76.74|76.24|76.68|76.18|8
1736814050000|2025-01-14 00:20:50|76.75|76.25|76.71|76.21|76.75|76.25|76.71|76.21|6
1736814060000|2025-01-14 00:21:00|76.69|76.19|76.71|76.21|76.72|76.22|76.68|76.18|8
1736814070000|2025-01-14 00:21:10|76.7|76.2|76.61|76.11|76.71|76.21|76.61|76.11|13
1736814080000|2025-01-14 00:21:20|76.59|76.09|76.59|76.09|76.59|76.09|76.59|76.09|1
1736814090000|2025-01-14 00:21:30|76.6|76.1|76.61|76.11|76.62|76.12|76.6|76.1|7
1736814100000|2025-01-14 00:21:40|76.62|76.12|76.69|76.19|76.69|76.19|76.61|76.11|6
1736814110000|2025-01-14 00:21:50|76.7|76.2|76.7|76.2|76.71|76.21|76.7|76.2|3
1736814120000|2025-01-14 00:22:00|76.67|76.17|76.66|76.16|76.67|76.17|76.66|76.16|2
1736814130000|2025-01-14 00:22:10|76.65|76.15|76.7|76.2|76.7|76.2|76.65|76.15|15
1736814140000|2025-01-14 00:22:20|76.69|76.19|76.75|76.25|76.75|76.25|76.69|76.19|9
1736814150000|2025-01-14 00:22:30|76.74|76.24|76.74|76.24|76.75|76.25|76.73|76.23|7
1736814160000|2025-01-14 00:22:40|76.73|76.23|76.7|76.2|76.73|76.23|76.66|76.16|12
1736814170000|2025-01-14 00:22:50|76.69|76.19|76.7|76.2|76.7|76.2|76.66|76.16|13
1736814180000|2025-01-14 00:23:00|76.69|76.19|76.75|76.25|76.75|76.25|76.69|76.19|9
1736814190000|2025-01-14 00:23:10|76.74|76.24|76.8|76.3|76.81|76.31|76.74|76.24|12
1736814200000|2025-01-14 00:23:20|76.81|76.31|76.82|76.32|76.82|76.32|76.8|76.3|4
1736814210000|2025-01-14 00:23:30|76.83|76.33|76.85|76.35|76.86|76.36|76.83|76.33|13
1736814230000|2025-01-14 00:23:50|76.84|76.34|76.82|76.32|76.84|76.34|76.82|76.32|5
1736814240000|2025-01-14 00:24:00|76.83|76.33|76.77|76.27|76.83|76.33|76.76|76.26|11
1736814250000|2025-01-14 00:24:10|76.76|76.26|76.77|76.27|76.8|76.3|76.76|76.26|13
1736814260000|2025-01-14 00:24:20|76.76|76.26|76.77|76.27|76.77|76.27|76.75|76.25|9
1736814270000|2025-01-14 00:24:30|76.76|76.26|76.74|76.24|76.76|76.26|76.74|76.24|3
1736814280000|2025-01-14 00:24:40|76.75|76.25|76.77|76.27|76.77|76.27|76.75|76.25|5
1736814290000|2025-01-14 00:24:50|76.76|76.26|76.77|76.27|76.77|76.27|76.75|76.25|4
1736814300000|2025-01-14 00:25:00|76.75|76.25|76.84|76.34|76.84|76.34|76.75|76.25|10
1736814310000|2025-01-14 00:25:10|76.83|76.33|76.86|76.36|76.86|76.36|76.82|76.32|6
1736814330000|2025-01-14 00:25:30|76.85|76.35|76.87|76.37|76.87|76.37|76.83|76.33|8
1736814340000|2025-01-14 00:25:40|76.86|76.36|76.77|76.27|76.86|76.36|76.77|76.27|9
1736814360000|2025-01-14 00:26:00|76.78|76.28|76.74|76.24|76.78|76.28|76.74|76.24|5
1736814370000|2025-01-14 00:26:10|76.75|76.25|76.72|76.22|76.75|76.25|76.72|76.22|8
1736814380000|2025-01-14 00:26:20|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736814390000|2025-01-14 00:26:30|76.74|76.24|76.71|76.21|76.74|76.24|76.71|76.21|6
1736814400000|2025-01-14 00:26:40|76.7|76.2|76.67|76.17|76.7|76.2|76.67|76.17|3
1736814410000|2025-01-14 00:26:50|76.68|76.18|76.65|76.15|76.68|76.18|76.65|76.15|4
1736814420000|2025-01-14 00:27:00|76.64|76.14|76.66|76.16|76.66|76.16|76.62|76.12|8
1736814430000|2025-01-14 00:27:10|76.67|76.17|76.68|76.18|76.7|76.2|76.66|76.16|7
1736814440000|2025-01-14 00:27:20|76.67|76.17|76.67|76.17|76.71|76.21|76.67|76.17|8
1736814450000|2025-01-14 00:27:30|76.66|76.16|76.67|76.17|76.67|76.17|76.66|76.16|2
1736814460000|2025-01-14 00:27:40|76.69|76.19|76.71|76.21|76.71|76.21|76.69|76.19|7
1736814470000|2025-01-14 00:27:50|76.69|76.19|76.72|76.22|76.72|76.22|76.68|76.18|6
1736814480000|2025-01-14 00:28:00|76.71|76.21|76.68|76.18|76.71|76.21|76.68|76.18|4
1736814490000|2025-01-14 00:28:10|76.67|76.17|76.67|76.17|76.69|76.19|76.67|76.17|4
1736814500000|2025-01-14 00:28:20|76.66|76.16|76.66|76.16|76.66|76.16|76.65|76.15|3
1736814510000|2025-01-14 00:28:30|76.65|76.15|76.63|76.13|76.65|76.15|76.63|76.13|3
1736814520000|2025-01-14 00:28:40|76.64|76.14|76.65|76.15|76.66|76.16|76.64|76.14|7
1736814530000|2025-01-14 00:28:50|76.66|76.16|76.66|76.16|76.66|76.16|76.65|76.15|3
1736814540000|2025-01-14 00:29:00|76.67|76.17|76.7|76.2|76.71|76.21|76.67|76.17|4
1736814550000|2025-01-14 00:29:10|76.71|76.21|76.68|76.18|76.71|76.21|76.68|76.18|4
1736814560000|2025-01-14 00:29:20|76.67|76.17|76.68|76.18|76.68|76.18|76.67|76.17|2
1736814590000|2025-01-14 00:29:50|76.7|76.2|76.67|76.17|76.71|76.21|76.67|76.17|6
1736814600000|2025-01-14 00:30:00|76.66|76.16|76.74|76.24|76.76|76.26|76.65|76.15|12
1736814610000|2025-01-14 00:30:10|76.75|76.25|76.7|76.2|76.75|76.25|76.7|76.2|5
1736814620000|2025-01-14 00:30:20|76.71|76.21|76.66|76.16|76.72|76.22|76.66|76.16|10
1736814630000|2025-01-14 00:30:30|76.65|76.15|76.65|76.15|76.65|76.15|76.65|76.15|1
1736814640000|2025-01-14 00:30:40|76.64|76.14|76.58|76.08|76.64|76.14|76.58|76.08|8
1736814650000|2025-01-14 00:30:50|76.6|76.1|76.6|76.1|76.6|76.1|76.59|76.09|3
1736814660000|2025-01-14 00:31:00|76.59|76.09|76.56|76.06|76.59|76.09|76.54|76.04|15
1736814670000|2025-01-14 00:31:10|76.57|76.07|76.56|76.06|76.57|76.07|76.55|76.05|6
1736814680000|2025-01-14 00:31:20|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736814690000|2025-01-14 00:31:30|76.53|76.03|76.53|76.03|76.53|76.03|76.51|76.01|6
1736814700000|2025-01-14 00:31:40|76.52|76.02|76.49|75.99|76.52|76.02|76.48|75.98|9
1736814710000|2025-01-14 00:31:50|76.48|75.98|76.48|75.98|76.49|75.99|76.47|75.97|5
1736814720000|2025-01-14 00:32:00|76.5|76|76.46|75.96|76.5|76|76.45|75.95|12
1736814730000|2025-01-14 00:32:10|76.47|75.97|76.44|75.94|76.48|75.98|76.44|75.94|8
1736814740000|2025-01-14 00:32:20|76.43|75.93|76.46|75.96|76.46|75.96|76.43|75.93|5
1736814750000|2025-01-14 00:32:30|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|4
1736814760000|2025-01-14 00:32:40|76.45|75.95|76.37|75.87|76.45|75.95|76.37|75.87|6
1736814780000|2025-01-14 00:33:00|76.38|75.88|76.41|75.91|76.42|75.92|76.38|75.88|5
1736814790000|2025-01-14 00:33:10|76.39|75.89|76.42|75.92|76.42|75.92|76.38|75.88|6
1736814800000|2025-01-14 00:33:20|76.41|75.91|76.42|75.92|76.42|75.92|76.41|75.91|2
1736814810000|2025-01-14 00:33:30|76.41|75.91|76.37|75.87|76.41|75.91|76.36|75.86|9
1736814820000|2025-01-14 00:33:40|76.42|75.92|76.43|75.93|76.46|75.96|76.42|75.92|7
1736814830000|2025-01-14 00:33:50|76.44|75.94|76.47|75.97|76.47|75.97|76.44|75.94|3
1736814840000|2025-01-14 00:34:00|76.48|75.98|76.52|76.02|76.52|76.02|76.46|75.96|9
1736814850000|2025-01-14 00:34:10|76.53|76.03|76.54|76.04|76.55|76.05|76.53|76.03|10
1736814860000|2025-01-14 00:34:20|76.53|76.03|76.48|75.98|76.54|76.04|76.48|75.98|6
1736814870000|2025-01-14 00:34:30|76.49|75.99|76.47|75.97|76.53|76.03|76.47|75.97|12
1736814880000|2025-01-14 00:34:40|76.48|75.98|76.51|76.01|76.51|76.01|76.48|75.98|2
1736814890000|2025-01-14 00:34:50|76.5|76|76.47|75.97|76.5|76|76.47|75.97|5
1736814900000|2025-01-14 00:35:00|76.48|75.98|76.46|75.96|76.5|76|76.46|75.96|6
1736814910000|2025-01-14 00:35:10|76.45|75.95|76.47|75.97|76.47|75.97|76.45|75.95|3
1736814920000|2025-01-14 00:35:20|76.48|75.98|76.54|76.04|76.55|76.05|76.48|75.98|6
1736814930000|2025-01-14 00:35:30|76.53|76.03|76.55|76.05|76.55|76.05|76.53|76.03|5
1736814940000|2025-01-14 00:35:40|76.54|76.04|76.6|76.1|76.61|76.11|76.54|76.04|7
1736814950000|2025-01-14 00:35:50|76.58|76.08|76.55|76.05|76.58|76.08|76.55|76.05|5
1736814960000|2025-01-14 00:36:00|76.56|76.06|76.57|76.07|76.58|76.08|76.56|76.06|6
1736814970000|2025-01-14 00:36:10|76.56|76.06|76.56|76.06|76.56|76.06|76.56|76.06|1
1736814980000|2025-01-14 00:36:20|76.57|76.07|76.6|76.1|76.6|76.1|76.57|76.07|3
1736814990000|2025-01-14 00:36:30|76.59|76.09|76.57|76.07|76.59|76.09|76.57|76.07|3
1736815000000|2025-01-14 00:36:40|76.58|76.08|76.57|76.07|76.58|76.08|76.57|76.07|2
1736815010000|2025-01-14 00:36:50|76.56|76.06|76.53|76.03|76.56|76.06|76.53|76.03|4
1736815020000|2025-01-14 00:37:00|76.49|75.99|76.45|75.95|76.49|75.99|76.45|75.95|4
1736815040000|2025-01-14 00:37:20|76.44|75.94|76.46|75.96|76.46|75.96|76.43|75.93|5
1736815050000|2025-01-14 00:37:30|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1736815060000|2025-01-14 00:37:40|76.46|75.96|76.46|75.96|76.46|75.96|76.45|75.95|3
1736815070000|2025-01-14 00:37:50|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1736815080000|2025-01-14 00:38:00|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|2
1736815090000|2025-01-14 00:38:10|76.47|75.97|76.47|75.97|76.48|75.98|76.47|75.97|7
1736815120000|2025-01-14 00:38:40|76.46|75.96|76.45|75.95|76.47|75.97|76.45|75.95|4
1736815130000|2025-01-14 00:38:50|76.44|75.94|76.37|75.87|76.44|75.94|76.37|75.87|6
1736815140000|2025-01-14 00:39:00|76.38|75.88|76.39|75.89|76.39|75.89|76.37|75.87|6
1736815150000|2025-01-14 00:39:10|76.38|75.88|76.39|75.89|76.4|75.9|76.38|75.88|4
1736815160000|2025-01-14 00:39:20|76.4|75.9|76.41|75.91|76.41|75.91|76.4|75.9|2
1736815170000|2025-01-14 00:39:30|76.39|75.89|76.4|75.9|76.4|75.9|76.39|75.89|2
1736815180000|2025-01-14 00:39:40|76.41|75.91|76.43|75.93|76.43|75.93|76.41|75.91|3
1736815190000|2025-01-14 00:39:50|76.44|75.94|76.43|75.93|76.46|75.96|76.43|75.93|7
1736815200000|2025-01-14 00:40:00|76.44|75.94|76.47|75.97|76.47|75.97|76.44|75.94|4
1736815210000|2025-01-14 00:40:10|76.48|75.98|76.51|76.01|76.51|76.01|76.47|75.97|5
1736815220000|2025-01-14 00:40:20|76.5|76|76.52|76.02|76.55|76.05|76.49|75.99|8
1736815230000|2025-01-14 00:40:30|76.53|76.03|76.61|76.11|76.61|76.11|76.53|76.03|7
1736815240000|2025-01-14 00:40:40|76.62|76.12|76.65|76.15|76.65|76.15|76.62|76.12|8
1736815250000|2025-01-14 00:40:50|76.64|76.14|76.61|76.11|76.64|76.14|76.61|76.11|4
1736815260000|2025-01-14 00:41:00|76.6|76.1|76.56|76.06|76.61|76.11|76.56|76.06|8
1736815270000|2025-01-14 00:41:10|76.57|76.07|76.58|76.08|76.59|76.09|76.57|76.07|4
1736815280000|2025-01-14 00:41:20|76.57|76.07|76.57|76.07|76.57|76.07|76.56|76.06|3
1736815290000|2025-01-14 00:41:30|76.58|76.08|76.57|76.07|76.58|76.08|76.57|76.07|2
1736815300000|2025-01-14 00:41:40|76.58|76.08|76.61|76.11|76.61|76.11|76.57|76.07|6
1736815320000|2025-01-14 00:42:00|76.62|76.12|76.6|76.1|76.62|76.12|76.6|76.1|3
1736815330000|2025-01-14 00:42:10|76.63|76.13|76.64|76.14|76.64|76.14|76.63|76.13|4
1736815340000|2025-01-14 00:42:20|76.63|76.13|76.56|76.06|76.63|76.13|76.56|76.06|7
1736815350000|2025-01-14 00:42:30|76.57|76.07|76.55|76.05|76.57|76.07|76.55|76.05|3
1736815360000|2025-01-14 00:42:40|76.54|76.04|76.55|76.05|76.55|76.05|76.53|76.03|5
1736815370000|2025-01-14 00:42:50|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|5
1736815380000|2025-01-14 00:43:00|76.51|76.01|76.47|75.97|76.51|76.01|76.45|75.95|6
1736815390000|2025-01-14 00:43:10|76.46|75.96|76.46|75.96|76.46|75.96|76.45|75.95|3
1736815400000|2025-01-14 00:43:20|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1736815420000|2025-01-14 00:43:40|76.47|75.97|76.48|75.98|76.48|75.98|76.47|75.97|2
1736815430000|2025-01-14 00:43:50|76.47|75.97|76.47|75.97|76.48|75.98|76.47|75.97|3
1736815440000|2025-01-14 00:44:00|76.49|75.99|76.47|75.97|76.5|76|76.47|75.97|7
1736815450000|2025-01-14 00:44:10|76.48|75.98|76.47|75.97|76.48|75.98|76.47|75.97|4
1736815460000|2025-01-14 00:44:20|76.46|75.96|76.38|75.88|76.46|75.96|76.36|75.86|15
1736815470000|2025-01-14 00:44:30|76.37|75.87|76.36|75.86|76.38|75.88|76.36|75.86|4
1736815480000|2025-01-14 00:44:40|76.37|75.87|76.37|75.87|76.37|75.87|76.36|75.86|3
1736815490000|2025-01-14 00:44:50|76.36|75.86|76.38|75.88|76.38|75.88|76.36|75.86|3
1736815500000|2025-01-14 00:45:00|76.39|75.89|76.38|75.88|76.42|75.92|76.38|75.88|5
1736815510000|2025-01-14 00:45:10|76.39|75.89|76.37|75.87|76.39|75.89|76.37|75.87|5
1736815520000|2025-01-14 00:45:20|76.38|75.88|76.34|75.84|76.38|75.88|76.34|75.84|5
1736815530000|2025-01-14 00:45:30|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1736815540000|2025-01-14 00:45:40|76.34|75.84|76.39|75.89|76.39|75.89|76.34|75.84|5
1736815550000|2025-01-14 00:45:50|76.38|75.88|76.41|75.91|76.42|75.92|76.38|75.88|6
1736815560000|2025-01-14 00:46:00|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1736815570000|2025-01-14 00:46:10|76.42|75.92|76.45|75.95|76.45|75.95|76.42|75.92|6
1736815580000|2025-01-14 00:46:20|76.47|75.97|76.43|75.93|76.47|75.97|76.43|75.93|5
1736815590000|2025-01-14 00:46:30|76.42|75.92|76.43|75.93|76.43|75.93|76.41|75.91|5
1736815600000|2025-01-14 00:46:40|76.44|75.94|76.44|75.94|76.45|75.95|76.44|75.94|7
1736815610000|2025-01-14 00:46:50|76.43|75.93|76.46|75.96|76.46|75.96|76.42|75.92|5
1736815620000|2025-01-14 00:47:00|76.45|75.95|76.44|75.94|76.45|75.95|76.44|75.94|2
1736815630000|2025-01-14 00:47:10|76.43|75.93|76.46|75.96|76.47|75.97|76.43|75.93|11
1736815640000|2025-01-14 00:47:20|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1736815650000|2025-01-14 00:47:30|76.46|75.96|76.47|75.97|76.47|75.97|76.46|75.96|2
1736815660000|2025-01-14 00:47:40|76.46|75.96|76.39|75.89|76.47|75.97|76.39|75.89|12
1736815670000|2025-01-14 00:47:50|76.38|75.88|76.38|75.88|76.38|75.88|76.38|75.88|1
1736815680000|2025-01-14 00:48:00|76.41|75.91|76.42|75.92|76.43|75.93|76.39|75.89|10
1736815690000|2025-01-14 00:48:10|76.43|75.93|76.44|75.94|76.44|75.94|76.42|75.92|6
1736815700000|2025-01-14 00:48:20|76.43|75.93|76.47|75.97|76.47|75.97|76.43|75.93|6
1736815710000|2025-01-14 00:48:30|76.46|75.96|76.45|75.95|76.47|75.97|76.44|75.94|10
1736815720000|2025-01-14 00:48:40|76.44|75.94|76.37|75.87|76.44|75.94|76.37|75.87|8
1736815730000|2025-01-14 00:48:50|76.38|75.88|76.38|75.88|76.38|75.88|76.36|75.86|6
1736815740000|2025-01-14 00:49:00|76.37|75.87|76.38|75.88|76.38|75.88|76.37|75.87|2
1736815750000|2025-01-14 00:49:10|76.37|75.87|76.38|75.88|76.38|75.88|76.37|75.87|4
1736815760000|2025-01-14 00:49:20|76.39|75.89|76.43|75.93|76.44|75.94|76.39|75.89|8
1736815770000|2025-01-14 00:49:30|76.42|75.92|76.37|75.87|76.42|75.92|76.37|75.87|6
1736815780000|2025-01-14 00:49:40|76.36|75.86|76.37|75.87|76.38|75.88|76.36|75.86|4
1736815790000|2025-01-14 00:49:50|76.36|75.86|76.37|75.87|76.37|75.87|76.36|75.86|2
1736815800000|2025-01-14 00:50:00|76.38|75.88|76.37|75.87|76.38|75.88|76.37|75.87|6
1736815810000|2025-01-14 00:50:10|76.38|75.88|76.45|75.95|76.45|75.95|76.38|75.88|9
1736815820000|2025-01-14 00:50:20|76.44|75.94|76.45|75.95|76.45|75.95|76.44|75.94|2
1736815830000|2025-01-14 00:50:30|76.47|75.97|76.52|76.02|76.52|76.02|76.46|75.96|9
1736815840000|2025-01-14 00:50:40|76.51|76.01|76.56|76.06|76.56|76.06|76.51|76.01|8
1736815850000|2025-01-14 00:50:50|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|6
1736815860000|2025-01-14 00:51:00|76.57|76.07|76.56|76.06|76.57|76.07|76.55|76.05|8
1736815870000|2025-01-14 00:51:10|76.57|76.07|76.61|76.11|76.61|76.11|76.56|76.06|7
1736815920000|2025-01-14 00:52:00|76.6|76.1|76.62|76.12|76.62|76.12|76.57|76.07|6
1736815930000|2025-01-14 00:52:10|76.61|76.11|76.58|76.08|76.64|76.14|76.58|76.08|10
1736815940000|2025-01-14 00:52:20|76.59|76.09|76.58|76.08|76.59|76.09|76.58|76.08|2
1736815950000|2025-01-14 00:52:30|76.59|76.09|76.58|76.08|76.6|76.1|76.58|76.08|3
1736815960000|2025-01-14 00:52:40|76.56|76.06|76.55|76.05|76.56|76.06|76.54|76.04|8
1736815970000|2025-01-14 00:52:50|76.54|76.04|76.55|76.05|76.55|76.05|76.54|76.04|2
1736815980000|2025-01-14 00:53:00|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|5
1736815990000|2025-01-14 00:53:10|76.51|76.01|76.52|76.02|76.52|76.02|76.51|76.01|2
1736816000000|2025-01-14 00:53:20|76.53|76.03|76.53|76.03|76.54|76.04|76.52|76.02|7
1736816010000|2025-01-14 00:53:30|76.54|76.04|76.56|76.06|76.57|76.07|76.54|76.04|4
1736816020000|2025-01-14 00:53:40|76.55|76.05|76.54|76.04|76.56|76.06|76.54|76.04|6
1736816030000|2025-01-14 00:53:50|76.53|76.03|76.53|76.03|76.53|76.03|76.53|76.03|1
1736816040000|2025-01-14 00:54:00|76.54|76.04|76.54|76.04|76.55|76.05|76.54|76.04|3
1736816050000|2025-01-14 00:54:10|76.55|76.05|76.57|76.07|76.57|76.07|76.54|76.04|5
1736816060000|2025-01-14 00:54:20|76.56|76.06|76.57|76.07|76.57|76.07|76.56|76.06|2
1736816070000|2025-01-14 00:54:30|76.56|76.06|76.57|76.07|76.57|76.07|76.56|76.06|4
1736816080000|2025-01-14 00:54:40|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1736816090000|2025-01-14 00:54:50|76.61|76.11|76.61|76.11|76.62|76.12|76.6|76.1|5
1736816110000|2025-01-14 00:55:10|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1736816130000|2025-01-14 00:55:30|76.57|76.07|76.54|76.04|76.57|76.07|76.54|76.04|4
1736816140000|2025-01-14 00:55:40|76.55|76.05|76.55|76.05|76.56|76.06|76.55|76.05|3
1736816150000|2025-01-14 00:55:50|76.54|76.04|76.53|76.03|76.54|76.04|76.53|76.03|2
1736816160000|2025-01-14 00:56:00|76.52|76.02|76.52|76.02|76.52|76.02|76.47|75.97|9
1736816170000|2025-01-14 00:56:10|76.51|76.01|76.51|76.01|76.52|76.02|76.51|76.01|3
1736816180000|2025-01-14 00:56:20|76.5|76|76.43|75.93|76.5|76|76.43|75.93|7
1736816200000|2025-01-14 00:56:40|76.42|75.92|76.43|75.93|76.44|75.94|76.42|75.92|6
1736816220000|2025-01-14 00:57:00|76.42|75.92|76.43|75.93|76.44|75.94|76.42|75.92|6
1736816240000|2025-01-14 00:57:20|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1736816250000|2025-01-14 00:57:30|76.42|75.92|76.36|75.86|76.42|75.92|76.36|75.86|6
1736816270000|2025-01-14 00:57:50|76.38|75.88|76.37|75.87|76.4|75.9|76.37|75.87|6
1736816280000|2025-01-14 00:58:00|76.38|75.88|76.39|75.89|76.39|75.89|76.38|75.88|2
1736816290000|2025-01-14 00:58:10|76.38|75.88|76.38|75.88|76.39|75.89|76.37|75.87|5
1736816300000|2025-01-14 00:58:20|76.37|75.87|76.38|75.88|76.39|75.89|76.37|75.87|4
1736816310000|2025-01-14 00:58:30|76.39|75.89|76.39|75.89|76.4|75.9|76.39|75.89|3
1736816320000|2025-01-14 00:58:40|76.4|75.9|76.42|75.92|76.43|75.93|76.4|75.9|5
1736816330000|2025-01-14 00:58:50|76.43|75.93|76.42|75.92|76.43|75.93|76.42|75.92|2
1736816340000|2025-01-14 00:59:00|76.43|75.93|76.41|75.91|76.43|75.93|76.41|75.91|7
1736816350000|2025-01-14 00:59:10|76.42|75.92|76.41|75.91|76.42|75.92|76.41|75.91|2
1736816360000|2025-01-14 00:59:20|76.4|75.9|76.35|75.85|76.4|75.9|76.35|75.85|6
1736816370000|2025-01-14 00:59:30|76.36|75.86|76.39|75.89|76.39|75.89|76.36|75.86|2
1736816400000|2025-01-14 01:00:00|76.41|75.91|76.5|76|76.51|76.01|76.41|75.91|11
1736816410000|2025-01-14 01:00:10|76.51|76.01|76.5|76|76.51|76.01|76.5|76|2
1736816420000|2025-01-14 01:00:20|76.51|76.01|76.54|76.04|76.55|76.05|76.51|76.01|4
1736816430000|2025-01-14 01:00:30|76.53|76.03|76.55|76.05|76.55|76.05|76.51|76.01|7
1736816440000|2025-01-14 01:00:40|76.56|76.06|76.59|76.09|76.59|76.09|76.56|76.06|3
1736816450000|2025-01-14 01:00:50|76.58|76.08|76.58|76.08|76.6|76.1|76.56|76.06|9
1736816460000|2025-01-14 01:01:00|76.59|76.09|76.65|76.15|76.65|76.15|76.59|76.09|8
1736816470000|2025-01-14 01:01:10|76.64|76.14|76.62|76.12|76.65|76.15|76.61|76.11|7
1736816480000|2025-01-14 01:01:20|76.63|76.13|76.68|76.18|76.7|76.2|76.63|76.13|9
1736816490000|2025-01-14 01:01:30|76.69|76.19|76.69|76.19|76.69|76.19|76.69|76.19|1
1736816500000|2025-01-14 01:01:40|76.72|76.22|76.72|76.22|76.72|76.22|76.72|76.22|1
1736816510000|2025-01-14 01:01:50|76.71|76.21|76.64|76.14|76.71|76.21|76.64|76.14|9
1736816520000|2025-01-14 01:02:00|76.65|76.15|76.71|76.21|76.71|76.21|76.64|76.14|10
1736816530000|2025-01-14 01:02:10|76.72|76.22|76.72|76.22|76.72|76.22|76.72|76.22|1
1736816550000|2025-01-14 01:02:30|76.74|76.24|76.75|76.25|76.75|76.25|76.74|76.24|2
1736816560000|2025-01-14 01:02:40|76.72|76.22|76.73|76.23|76.73|76.23|76.72|76.22|2
1736816570000|2025-01-14 01:02:50|76.74|76.24|76.75|76.25|76.76|76.26|76.74|76.24|6
1736816580000|2025-01-14 01:03:00|76.76|76.26|76.79|76.29|76.8|76.3|76.75|76.25|5
1736816590000|2025-01-14 01:03:10|76.8|76.3|76.82|76.32|76.82|76.32|76.79|76.29|4
1736816600000|2025-01-14 01:03:20|76.81|76.31|76.76|76.26|76.81|76.31|76.75|76.25|7
1736816610000|2025-01-14 01:03:30|76.8|76.3|76.86|76.36|76.86|76.36|76.8|76.3|7
1736816620000|2025-01-14 01:03:40|76.85|76.35|76.85|76.35|76.86|76.36|76.85|76.35|3
1736816630000|2025-01-14 01:03:50|76.86|76.36|76.85|76.35|76.87|76.37|76.85|76.35|4
1736816640000|2025-01-14 01:04:00|76.86|76.36|76.91|76.41|76.92|76.42|76.86|76.36|8
1736816650000|2025-01-14 01:04:10|76.88|76.38|76.76|76.26|76.88|76.38|76.75|76.25|13
1736816660000|2025-01-14 01:04:20|76.75|76.25|76.76|76.26|76.79|76.29|76.75|76.25|15
1736816670000|2025-01-14 01:04:30|76.78|76.28|76.73|76.23|76.78|76.28|76.73|76.23|7
1736816680000|2025-01-14 01:04:40|76.74|76.24|76.76|76.26|76.77|76.27|76.74|76.24|5
1736816690000|2025-01-14 01:04:50|76.79|76.29|76.79|76.29|76.79|76.29|76.79|76.29|1
1736816700000|2025-01-14 01:05:00|76.78|76.28|76.77|76.27|76.79|76.29|76.76|76.26|9
1736816710000|2025-01-14 01:05:10|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|4
1736816720000|2025-01-14 01:05:20|76.83|76.33|76.84|76.34|76.84|76.34|76.83|76.33|2
1736816730000|2025-01-14 01:05:30|76.83|76.33|76.81|76.31|76.83|76.33|76.8|76.3|6
1736816740000|2025-01-14 01:05:40|76.8|76.3|76.76|76.26|76.8|76.3|76.76|76.26|5
1736816750000|2025-01-14 01:05:50|76.77|76.27|76.75|76.25|76.82|76.32|76.75|76.25|10
1736816760000|2025-01-14 01:06:00|76.74|76.24|76.75|76.25|76.76|76.26|76.74|76.24|12
1736816770000|2025-01-14 01:06:10|76.76|76.26|76.79|76.29|76.79|76.29|76.75|76.25|5
1736816780000|2025-01-14 01:06:20|76.81|76.31|76.81|76.31|76.83|76.33|76.81|76.31|5
1736816790000|2025-01-14 01:06:30|76.8|76.3|76.74|76.24|76.8|76.3|76.74|76.24|5
1736816800000|2025-01-14 01:06:40|76.73|76.23|76.75|76.25|76.75|76.25|76.73|76.23|3
1736816810000|2025-01-14 01:06:50|76.74|76.24|76.79|76.29|76.79|76.29|76.74|76.24|8
1736816820000|2025-01-14 01:07:00|76.8|76.3|76.84|76.34|76.84|76.34|76.79|76.29|8
1736816830000|2025-01-14 01:07:10|76.83|76.33|76.85|76.35|76.85|76.35|76.83|76.33|5
1736816840000|2025-01-14 01:07:20|76.84|76.34|76.95|76.45|76.96|76.46|76.84|76.34|14
1736816850000|2025-01-14 01:07:30|76.94|76.44|76.95|76.45|76.96|76.46|76.93|76.43|7
1736816860000|2025-01-14 01:07:40|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|5
1736816870000|2025-01-14 01:07:50|76.95|76.45|76.95|76.45|76.96|76.46|76.94|76.44|5
1736816880000|2025-01-14 01:08:00|76.96|76.46|77.01|76.51|77.02|76.52|76.96|76.46|9
1736816890000|2025-01-14 01:08:10|77|76.5|77.01|76.51|77.01|76.51|76.99|76.49|8
1736816900000|2025-01-14 01:08:20|77|76.5|77|76.5|77.01|76.51|77|76.5|3
1736816910000|2025-01-14 01:08:30|76.97|76.47|77.03|76.53|77.04|76.54|76.96|76.46|8
1736816920000|2025-01-14 01:08:40|77.04|76.54|77.07|76.57|77.1|76.6|77.04|76.54|8
1736816930000|2025-01-14 01:08:50|77.06|76.56|77.01|76.51|77.06|76.56|77.01|76.51|11
1736816940000|2025-01-14 01:09:00|77.02|76.52|76.96|76.46|77.02|76.52|76.96|76.46|5
1736816950000|2025-01-14 01:09:10|76.97|76.47|76.95|76.45|76.97|76.47|76.95|76.45|3
1736816960000|2025-01-14 01:09:20|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|2
1736816970000|2025-01-14 01:09:30|76.94|76.44|76.97|76.47|76.99|76.49|76.94|76.44|7
1736816980000|2025-01-14 01:09:40|77|76.5|77.02|76.52|77.03|76.53|76.99|76.49|11
1736816990000|2025-01-14 01:09:50|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|2
1736817000000|2025-01-14 01:10:00|77.03|76.53|77.09|76.59|77.09|76.59|77.03|76.53|8
1736817010000|2025-01-14 01:10:10|77.08|76.58|77.03|76.53|77.08|76.58|77.03|76.53|5
1736817020000|2025-01-14 01:10:20|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|3
1736817030000|2025-01-14 01:10:30|77.03|76.53|77.03|76.53|77.04|76.54|77.03|76.53|5
1736817040000|2025-01-14 01:10:40|77.04|76.54|77.03|76.53|77.05|76.55|77.02|76.52|6
1736817060000|2025-01-14 01:11:00|77.04|76.54|77.04|76.54|77.05|76.55|77.03|76.53|7
1736817070000|2025-01-14 01:11:10|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|3
1736817080000|2025-01-14 01:11:20|77.02|76.52|77.03|76.53|77.03|76.53|77.01|76.51|4
1736817090000|2025-01-14 01:11:30|77.04|76.54|77.02|76.52|77.05|76.55|77.02|76.52|5
1736817100000|2025-01-14 01:11:40|77.01|76.51|76.95|76.45|77.01|76.51|76.95|76.45|7
1736817110000|2025-01-14 01:11:50|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736817120000|2025-01-14 01:12:00|76.96|76.46|77.03|76.53|77.03|76.53|76.96|76.46|12
1736817130000|2025-01-14 01:12:10|77.04|76.54|77.03|76.53|77.04|76.54|77.02|76.52|6
1736817140000|2025-01-14 01:12:20|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736817150000|2025-01-14 01:12:30|77.05|76.55|77.05|76.55|77.05|76.55|77.03|76.53|8
1736817160000|2025-01-14 01:12:40|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736817170000|2025-01-14 01:12:50|77.07|76.57|77.09|76.59|77.09|76.59|77.07|76.57|3
1736817180000|2025-01-14 01:13:00|77.08|76.58|77.04|76.54|77.08|76.58|77.04|76.54|6
1736817200000|2025-01-14 01:13:20|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736817210000|2025-01-14 01:13:30|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736817220000|2025-01-14 01:13:40|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|6
1736817240000|2025-01-14 01:14:00|77.08|76.58|77.09|76.59|77.1|76.6|77.07|76.57|5
1736817250000|2025-01-14 01:14:10|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|8
1736817270000|2025-01-14 01:14:30|77.14|76.64|77.17|76.67|77.17|76.67|77.14|76.64|6
1736817280000|2025-01-14 01:14:40|77.18|76.68|77.2|76.7|77.2|76.7|77.18|76.68|3
1736817290000|2025-01-14 01:14:50|77.19|76.69|77.18|76.68|77.19|76.69|77.16|76.66|10
1736817300000|2025-01-14 01:15:00|77.17|76.67|77.15|76.65|77.2|76.7|77.15|76.65|10
1736817320000|2025-01-14 01:15:20|77.16|76.66|77.18|76.68|77.19|76.69|77.16|76.66|3
1736817330000|2025-01-14 01:15:30|77.19|76.69|77.17|76.67|77.2|76.7|77.17|76.67|5
1736817340000|2025-01-14 01:15:40|77.16|76.66|77.17|76.67|77.2|76.7|77.16|76.66|6
1736817350000|2025-01-14 01:15:50|77.16|76.66|77.13|76.63|77.16|76.66|77.13|76.63|3
1736817360000|2025-01-14 01:16:00|77.15|76.65|77.06|76.56|77.15|76.65|77.06|76.56|9
1736817370000|2025-01-14 01:16:10|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|3
1736817380000|2025-01-14 01:16:20|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736817390000|2025-01-14 01:16:30|77.05|76.55|77.04|76.54|77.05|76.55|77.02|76.52|5
1736817400000|2025-01-14 01:16:40|77.03|76.53|76.99|76.49|77.03|76.53|76.98|76.48|7
1736817410000|2025-01-14 01:16:50|76.98|76.48|76.95|76.45|76.98|76.48|76.95|76.45|4
1736817420000|2025-01-14 01:17:00|76.94|76.44|76.93|76.43|76.95|76.45|76.93|76.43|4
1736817430000|2025-01-14 01:17:10|76.92|76.42|76.88|76.38|76.92|76.42|76.87|76.37|6
1736817440000|2025-01-14 01:17:20|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|4
1736817450000|2025-01-14 01:17:30|76.87|76.37|76.92|76.42|76.92|76.42|76.87|76.37|7
1736817460000|2025-01-14 01:17:40|76.93|76.43|76.97|76.47|76.97|76.47|76.93|76.43|4
1736817470000|2025-01-14 01:17:50|76.96|76.46|76.92|76.42|76.96|76.46|76.91|76.41|7
1736817480000|2025-01-14 01:18:00|76.93|76.43|76.94|76.44|76.97|76.47|76.93|76.43|7
1736817490000|2025-01-14 01:18:10|76.93|76.43|76.93|76.43|76.94|76.44|76.92|76.42|4
1736817500000|2025-01-14 01:18:20|76.92|76.42|76.89|76.39|76.92|76.42|76.89|76.39|6
1736817510000|2025-01-14 01:18:30|76.88|76.38|76.87|76.37|76.89|76.39|76.86|76.36|10
1736817540000|2025-01-14 01:19:00|76.89|76.39|76.93|76.43|76.93|76.43|76.89|76.39|5
1736817550000|2025-01-14 01:19:10|76.92|76.42|76.88|76.38|76.92|76.42|76.87|76.37|9
1736817560000|2025-01-14 01:19:20|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|8
1736817570000|2025-01-14 01:19:30|76.89|76.39|76.89|76.39|76.91|76.41|76.87|76.37|12
1736817580000|2025-01-14 01:19:40|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|7
1736817600000|2025-01-14 01:20:00|76.86|76.36|76.9|76.4|76.9|76.4|76.85|76.35|7
1736817610000|2025-01-14 01:20:10|76.89|76.39|76.87|76.37|76.89|76.39|76.87|76.37|3
1736817620000|2025-01-14 01:20:20|76.86|76.36|76.84|76.34|76.87|76.37|76.84|76.34|5
1736817630000|2025-01-14 01:20:30|76.86|76.36|76.85|76.35|76.86|76.36|76.85|76.35|2
1736817640000|2025-01-14 01:20:40|76.86|76.36|76.9|76.4|76.9|76.4|76.85|76.35|9
1736817650000|2025-01-14 01:20:50|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|4
1736817660000|2025-01-14 01:21:00|76.91|76.41|76.97|76.47|76.97|76.47|76.91|76.41|6
1736817670000|2025-01-14 01:21:10|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|2
1736817680000|2025-01-14 01:21:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736817690000|2025-01-14 01:21:30|76.92|76.42|76.88|76.38|76.92|76.42|76.87|76.37|4
1736817700000|2025-01-14 01:21:40|76.87|76.37|76.9|76.4|76.91|76.41|76.87|76.37|6
1736817720000|2025-01-14 01:22:00|76.91|76.41|76.92|76.42|76.94|76.44|76.91|76.41|6
1736817730000|2025-01-14 01:22:10|76.91|76.41|76.88|76.38|76.91|76.41|76.87|76.37|5
1736817740000|2025-01-14 01:22:20|76.89|76.39|76.89|76.39|76.91|76.41|76.89|76.39|5
1736817750000|2025-01-14 01:22:30|76.88|76.38|76.91|76.41|76.91|76.41|76.88|76.38|4
1736817760000|2025-01-14 01:22:40|76.9|76.4|76.88|76.38|76.9|76.4|76.88|76.38|4
1736817770000|2025-01-14 01:22:50|76.89|76.39|76.97|76.47|76.97|76.47|76.88|76.38|12
1736817780000|2025-01-14 01:23:00|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|4
1736817790000|2025-01-14 01:23:10|76.94|76.44|76.92|76.42|76.94|76.44|76.92|76.42|3
1736817800000|2025-01-14 01:23:20|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|4
1736817830000|2025-01-14 01:23:50|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|6
1736817850000|2025-01-14 01:24:10|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736817860000|2025-01-14 01:24:20|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736817870000|2025-01-14 01:24:30|76.87|76.37|76.88|76.38|76.91|76.41|76.87|76.37|6
1736817880000|2025-01-14 01:24:40|76.89|76.39|76.94|76.44|76.97|76.47|76.89|76.39|12
1736817900000|2025-01-14 01:25:00|76.95|76.45|77|76.5|77.01|76.51|76.95|76.45|9
1736817910000|2025-01-14 01:25:10|77.01|76.51|76.98|76.48|77.01|76.51|76.97|76.47|5
1736817920000|2025-01-14 01:25:20|77|76.5|76.99|76.49|77.02|76.52|76.98|76.48|6
1736817930000|2025-01-14 01:25:30|76.98|76.48|77.01|76.51|77.01|76.51|76.98|76.48|6
1736817940000|2025-01-14 01:25:40|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|4
1736817960000|2025-01-14 01:26:00|77|76.5|76.97|76.47|77|76.5|76.97|76.47|3
1736817970000|2025-01-14 01:26:10|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1736817980000|2025-01-14 01:26:20|76.97|76.47|76.97|76.47|76.97|76.47|76.95|76.45|4
1736817990000|2025-01-14 01:26:30|76.98|76.48|76.95|76.45|77|76.5|76.95|76.45|7
1736818020000|2025-01-14 01:27:00|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|7
1736818030000|2025-01-14 01:27:10|76.93|76.43|76.91|76.41|76.93|76.43|76.89|76.39|8
1736818040000|2025-01-14 01:27:20|76.9|76.4|76.94|76.44|76.94|76.44|76.9|76.4|4
1736818060000|2025-01-14 01:27:40|76.93|76.43|76.96|76.46|76.96|76.46|76.93|76.43|4
1736818070000|2025-01-14 01:27:50|76.97|76.47|76.95|76.45|76.97|76.47|76.95|76.45|8
1736818080000|2025-01-14 01:28:00|76.96|76.46|77|76.5|77|76.5|76.96|76.46|5
1736818090000|2025-01-14 01:28:10|77.01|76.51|77.05|76.55|77.06|76.56|77.01|76.51|6
1736818100000|2025-01-14 01:28:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736818110000|2025-01-14 01:28:30|77.06|76.56|77.11|76.61|77.11|76.61|77.06|76.56|3
1736818120000|2025-01-14 01:28:40|77.08|76.58|77.08|76.58|77.08|76.58|77.05|76.55|6
1736818130000|2025-01-14 01:28:50|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|4
1736818140000|2025-01-14 01:29:00|77.1|76.6|77.06|76.56|77.1|76.6|77.06|76.56|5
1736818150000|2025-01-14 01:29:10|77.05|76.55|77.01|76.51|77.05|76.55|77.01|76.51|5
1736818160000|2025-01-14 01:29:20|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|2
1736818170000|2025-01-14 01:29:30|77.04|76.54|77.04|76.54|77.04|76.54|77.03|76.53|3
1736818180000|2025-01-14 01:29:40|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736818190000|2025-01-14 01:29:50|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1736818200000|2025-01-14 01:30:00|77.03|76.53|76.95|76.45|77.03|76.53|76.94|76.44|9
1736818210000|2025-01-14 01:30:10|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|3
1736818220000|2025-01-14 01:30:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736818230000|2025-01-14 01:30:30|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736818240000|2025-01-14 01:30:40|76.96|76.46|77.01|76.51|77.01|76.51|76.96|76.46|7
1736818250000|2025-01-14 01:30:50|77|76.5|77|76.5|77|76.5|76.97|76.47|4
1736818260000|2025-01-14 01:31:00|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|3
1736818270000|2025-01-14 01:31:10|77.03|76.53|77.03|76.53|77.04|76.54|77.01|76.51|6
1736818280000|2025-01-14 01:31:20|77.04|76.54|77|76.5|77.04|76.54|76.99|76.49|9
1736818290000|2025-01-14 01:31:30|76.99|76.49|76.97|76.47|76.99|76.49|76.96|76.46|3
1736818300000|2025-01-14 01:31:40|76.96|76.46|76.97|76.47|77|76.5|76.96|76.46|8
1736818310000|2025-01-14 01:31:50|76.96|76.46|76.96|76.46|76.97|76.47|76.96|76.46|5
1736818320000|2025-01-14 01:32:00|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736818330000|2025-01-14 01:32:10|77.02|76.52|77|76.5|77.02|76.52|76.99|76.49|9
1736818340000|2025-01-14 01:32:20|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|7
1736818350000|2025-01-14 01:32:30|76.98|76.48|76.96|76.46|76.98|76.48|76.96|76.46|3
1736818360000|2025-01-14 01:32:40|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|3
1736818370000|2025-01-14 01:32:50|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736818380000|2025-01-14 01:33:00|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736818400000|2025-01-14 01:33:20|76.93|76.43|76.9|76.4|76.93|76.43|76.9|76.4|5
1736818410000|2025-01-14 01:33:30|76.91|76.41|76.85|76.35|76.91|76.41|76.85|76.35|4
1736818420000|2025-01-14 01:33:40|76.84|76.34|76.85|76.35|76.85|76.35|76.84|76.34|8
1736818430000|2025-01-14 01:33:50|76.86|76.36|76.86|76.36|76.86|76.36|76.85|76.35|3
1736818440000|2025-01-14 01:34:00|76.87|76.37|76.87|76.37|76.9|76.4|76.87|76.37|8
1736818450000|2025-01-14 01:34:10|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736818460000|2025-01-14 01:34:20|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|3
1736818470000|2025-01-14 01:34:30|76.84|76.34|76.83|76.33|76.86|76.36|76.82|76.32|9
1736818490000|2025-01-14 01:34:50|76.84|76.34|76.9|76.4|76.9|76.4|76.84|76.34|5
1736818500000|2025-01-14 01:35:00|76.89|76.39|76.88|76.38|76.9|76.4|76.88|76.38|6
1736818510000|2025-01-14 01:35:10|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|3
1736818520000|2025-01-14 01:35:20|76.86|76.36|76.88|76.38|76.88|76.38|76.86|76.36|3
1736818530000|2025-01-14 01:35:30|76.89|76.39|76.9|76.4|76.9|76.4|76.88|76.38|6
1736818540000|2025-01-14 01:35:40|76.89|76.39|76.91|76.41|76.93|76.43|76.89|76.39|7
1736818550000|2025-01-14 01:35:50|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|12
1736818560000|2025-01-14 01:36:00|76.89|76.39|76.86|76.36|76.9|76.4|76.86|76.36|7
1736818590000|2025-01-14 01:36:30|76.87|76.37|76.84|76.34|76.87|76.37|76.84|76.34|6
1736818600000|2025-01-14 01:36:40|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1736818610000|2025-01-14 01:36:50|76.84|76.34|76.82|76.32|76.84|76.34|76.81|76.31|7
1736818620000|2025-01-14 01:37:00|76.83|76.33|76.85|76.35|76.86|76.36|76.83|76.33|5
1736818640000|2025-01-14 01:37:20|76.86|76.36|76.84|76.34|76.87|76.37|76.84|76.34|10
1736818650000|2025-01-14 01:37:30|76.83|76.33|76.83|76.33|76.83|76.33|76.82|76.32|3
1736818660000|2025-01-14 01:37:40|76.82|76.32|76.82|76.32|76.82|76.32|76.81|76.31|3
1736818670000|2025-01-14 01:37:50|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736818680000|2025-01-14 01:38:00|76.81|76.31|76.83|76.33|76.83|76.33|76.81|76.31|3
1736818690000|2025-01-14 01:38:10|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736818700000|2025-01-14 01:38:20|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736818710000|2025-01-14 01:38:30|76.81|76.31|76.74|76.24|76.81|76.31|76.74|76.24|9
1736818720000|2025-01-14 01:38:40|76.75|76.25|76.75|76.25|76.76|76.26|76.75|76.25|3
1736818730000|2025-01-14 01:38:50|76.76|76.26|76.75|76.25|76.76|76.26|76.75|76.25|2
1736818740000|2025-01-14 01:39:00|76.74|76.24|76.73|76.23|76.74|76.24|76.71|76.21|8
1736818750000|2025-01-14 01:39:10|76.74|76.24|76.75|76.25|76.75|76.25|76.74|76.24|2
1736818760000|2025-01-14 01:39:20|76.76|76.26|76.76|76.26|76.76|76.26|76.76|76.26|1
1736818770000|2025-01-14 01:39:30|76.75|76.25|76.75|76.25|76.75|76.25|76.75|76.25|1
1736818790000|2025-01-14 01:39:50|76.76|76.26|76.8|76.3|76.8|76.3|76.76|76.26|5
1736818810000|2025-01-14 01:40:10|76.78|76.28|76.78|76.28|76.78|76.28|76.77|76.27|3
1736818820000|2025-01-14 01:40:20|76.77|76.27|76.8|76.3|76.8|76.3|76.77|76.27|5
1736818830000|2025-01-14 01:40:30|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|4
1736818840000|2025-01-14 01:40:40|76.81|76.31|76.81|76.31|76.81|76.31|76.81|76.31|1
1736818850000|2025-01-14 01:40:50|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736818860000|2025-01-14 01:41:00|76.81|76.31|76.8|76.3|76.81|76.31|76.78|76.28|4
1736818880000|2025-01-14 01:41:20|76.81|76.31|76.82|76.32|76.83|76.33|76.81|76.31|4
1736818890000|2025-01-14 01:41:30|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736818910000|2025-01-14 01:41:50|76.81|76.31|76.77|76.27|76.81|76.31|76.77|76.27|3
1736818940000|2025-01-14 01:42:20|76.78|76.28|76.72|76.22|76.78|76.28|76.72|76.22|8
1736818960000|2025-01-14 01:42:40|76.73|76.23|76.77|76.27|76.78|76.28|76.73|76.23|7
1736818970000|2025-01-14 01:42:50|76.78|76.28|76.78|76.28|76.78|76.28|76.78|76.28|1
1736818980000|2025-01-14 01:43:00|76.77|76.27|76.76|76.26|76.77|76.27|76.75|76.25|6
1736818990000|2025-01-14 01:43:10|76.75|76.25|76.75|76.25|76.76|76.26|76.75|76.25|3
1736819000000|2025-01-14 01:43:20|76.76|76.26|76.79|76.29|76.81|76.31|76.76|76.26|7
1736819010000|2025-01-14 01:43:30|76.74|76.24|76.75|76.25|76.75|76.25|76.73|76.23|4
1736819020000|2025-01-14 01:43:40|76.77|76.27|76.65|76.15|76.77|76.27|76.65|76.15|3
1736819030000|2025-01-14 01:43:50|76.64|76.14|76.65|76.15|76.66|76.16|76.64|76.14|3
1736819040000|2025-01-14 01:44:00|76.66|76.16|76.66|76.16|76.66|76.16|76.66|76.16|1
1736819050000|2025-01-14 01:44:10|76.65|76.15|76.64|76.14|76.66|76.16|76.64|76.14|4
1736819070000|2025-01-14 01:44:30|76.65|76.15|76.65|76.15|76.65|76.15|76.65|76.15|1
1736819080000|2025-01-14 01:44:40|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736819100000|2025-01-14 01:45:00|76.66|76.16|76.65|76.15|76.66|76.16|76.65|76.15|2
1736819110000|2025-01-14 01:45:10|76.66|76.16|76.71|76.21|76.71|76.21|76.66|76.16|2
1736819120000|2025-01-14 01:45:20|76.7|76.2|76.68|76.18|76.7|76.2|76.68|76.18|3
1736819130000|2025-01-14 01:45:30|76.69|76.19|76.71|76.21|76.71|76.21|76.69|76.19|3
1736819150000|2025-01-14 01:45:50|76.73|76.23|76.76|76.26|76.76|76.26|76.73|76.23|4
1736819160000|2025-01-14 01:46:00|76.74|76.24|76.72|76.22|76.74|76.24|76.72|76.22|3
1736819170000|2025-01-14 01:46:10|76.73|76.23|76.74|76.24|76.74|76.24|76.73|76.23|4
1736819180000|2025-01-14 01:46:20|76.73|76.23|76.7|76.2|76.74|76.24|76.7|76.2|6
1736819190000|2025-01-14 01:46:30|76.69|76.19|76.66|76.16|76.7|76.2|76.66|76.16|7
1736819200000|2025-01-14 01:46:40|76.65|76.15|76.65|76.15|76.65|76.15|76.65|76.15|1
1736819220000|2025-01-14 01:47:00|76.62|76.12|76.62|76.12|76.62|76.12|76.62|76.12|1
1736819230000|2025-01-14 01:47:10|76.61|76.11|76.62|76.12|76.62|76.12|76.61|76.11|6
1736819240000|2025-01-14 01:47:20|76.61|76.11|76.56|76.06|76.61|76.11|76.56|76.06|4
1736819260000|2025-01-14 01:47:40|76.58|76.08|76.52|76.02|76.58|76.08|76.51|76.01|7
1736819270000|2025-01-14 01:47:50|76.53|76.03|76.52|76.02|76.53|76.03|76.52|76.02|2
1736819280000|2025-01-14 01:48:00|76.53|76.03|76.54|76.04|76.54|76.04|76.53|76.03|4
1736819290000|2025-01-14 01:48:10|76.56|76.06|76.55|76.05|76.57|76.07|76.55|76.05|5
1736819300000|2025-01-14 01:48:20|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|3
1736819320000|2025-01-14 01:48:40|76.53|76.03|76.52|76.02|76.53|76.03|76.52|76.02|2
1736819330000|2025-01-14 01:48:50|76.53|76.03|76.55|76.05|76.55|76.05|76.53|76.03|3
1736819340000|2025-01-14 01:49:00|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|7
1736819380000|2025-01-14 01:49:40|76.53|76.03|76.65|76.15|76.66|76.16|76.53|76.03|10
1736819390000|2025-01-14 01:49:50|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736819400000|2025-01-14 01:50:00|76.64|76.14|76.6|76.1|76.64|76.14|76.6|76.1|6
1736819410000|2025-01-14 01:50:10|76.59|76.09|76.57|76.07|76.59|76.09|76.57|76.07|5
1736819420000|2025-01-14 01:50:20|76.58|76.08|76.64|76.14|76.66|76.16|76.58|76.08|10
1736819430000|2025-01-14 01:50:30|76.65|76.15|76.67|76.17|76.68|76.18|76.65|76.15|4
1736819440000|2025-01-14 01:50:40|76.68|76.18|76.72|76.22|76.73|76.23|76.68|76.18|9
1736819450000|2025-01-14 01:50:50|76.73|76.23|76.73|76.23|76.75|76.25|76.73|76.23|9
1736819460000|2025-01-14 01:51:00|76.74|76.24|76.69|76.19|76.74|76.24|76.69|76.19|8
1736819470000|2025-01-14 01:51:10|76.68|76.18|76.67|76.17|76.7|76.2|76.67|76.17|5
1736819480000|2025-01-14 01:51:20|76.66|76.16|76.64|76.14|76.66|76.16|76.64|76.14|3
1736819490000|2025-01-14 01:51:30|76.65|76.15|76.65|76.15|76.65|76.15|76.64|76.14|3
1736819500000|2025-01-14 01:51:40|76.64|76.14|76.63|76.13|76.64|76.14|76.63|76.13|2
1736819510000|2025-01-14 01:51:50|76.65|76.15|76.65|76.15|76.65|76.15|76.63|76.13|5
1736819520000|2025-01-14 01:52:00|76.64|76.14|76.65|76.15|76.65|76.15|76.63|76.13|4
1736819530000|2025-01-14 01:52:10|76.64|76.14|76.63|76.13|76.65|76.15|76.62|76.12|6
1736819540000|2025-01-14 01:52:20|76.64|76.14|76.64|76.14|76.66|76.16|76.64|76.14|5
1736819550000|2025-01-14 01:52:30|76.65|76.15|76.64|76.14|76.67|76.17|76.64|76.14|5
1736819560000|2025-01-14 01:52:40|76.65|76.15|76.62|76.12|76.65|76.15|76.62|76.12|6
1736819570000|2025-01-14 01:52:50|76.61|76.11|76.63|76.13|76.64|76.14|76.61|76.11|4
1736819580000|2025-01-14 01:53:00|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736819590000|2025-01-14 01:53:10|76.66|76.16|76.64|76.14|76.66|76.16|76.64|76.14|5
1736819610000|2025-01-14 01:53:30|76.63|76.13|76.64|76.14|76.64|76.14|76.62|76.12|3
1736819620000|2025-01-14 01:53:40|76.63|76.13|76.63|76.13|76.64|76.14|76.62|76.12|5
1736819630000|2025-01-14 01:53:50|76.64|76.14|76.63|76.13|76.64|76.14|76.63|76.13|4
1736819640000|2025-01-14 01:54:00|76.64|76.14|76.61|76.11|76.64|76.14|76.61|76.11|4
1736819650000|2025-01-14 01:54:10|76.59|76.09|76.59|76.09|76.6|76.1|76.56|76.06|9
1736819660000|2025-01-14 01:54:20|76.58|76.08|76.63|76.13|76.63|76.13|76.58|76.08|6
1736819670000|2025-01-14 01:54:30|76.62|76.12|76.55|76.05|76.63|76.13|76.55|76.05|8
1736819680000|2025-01-14 01:54:40|76.56|76.06|76.57|76.07|76.58|76.08|76.56|76.06|4
1736819690000|2025-01-14 01:54:50|76.58|76.08|76.59|76.09|76.59|76.09|76.57|76.07|4
1736819700000|2025-01-14 01:55:00|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|2
1736819710000|2025-01-14 01:55:10|76.58|76.08|76.63|76.13|76.63|76.13|76.58|76.08|5
1736819720000|2025-01-14 01:55:20|76.62|76.12|76.59|76.09|76.62|76.12|76.59|76.09|4
1736819730000|2025-01-14 01:55:30|76.6|76.1|76.62|76.12|76.63|76.13|76.6|76.1|4
1736819740000|2025-01-14 01:55:40|76.63|76.13|76.58|76.08|76.63|76.13|76.56|76.06|11
1736819750000|2025-01-14 01:55:50|76.57|76.07|76.56|76.06|76.59|76.09|76.56|76.06|6
1736819770000|2025-01-14 01:56:10|76.55|76.05|76.55|76.05|76.55|76.05|76.55|76.05|1
1736819780000|2025-01-14 01:56:20|76.56|76.06|76.59|76.09|76.6|76.1|76.56|76.06|5
1736819790000|2025-01-14 01:56:30|76.57|76.07|76.56|76.06|76.58|76.08|76.56|76.06|7
1736819800000|2025-01-14 01:56:40|76.57|76.07|76.57|76.07|76.57|76.07|76.56|76.06|5
1736819810000|2025-01-14 01:56:50|76.56|76.06|76.56|76.06|76.57|76.07|76.56|76.06|5
1736819820000|2025-01-14 01:57:00|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|4
1736819830000|2025-01-14 01:57:10|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|2
1736819860000|2025-01-14 01:57:40|76.57|76.07|76.57|76.07|76.57|76.07|76.56|76.06|3
1736819870000|2025-01-14 01:57:50|76.58|76.08|76.59|76.09|76.59|76.09|76.57|76.07|4
1736819890000|2025-01-14 01:58:10|76.58|76.08|76.56|76.06|76.58|76.08|76.56|76.06|2
1736819900000|2025-01-14 01:58:20|76.57|76.07|76.59|76.09|76.59|76.09|76.56|76.06|8
1736819910000|2025-01-14 01:58:30|76.58|76.08|76.57|76.07|76.59|76.09|76.56|76.06|7
1736819920000|2025-01-14 01:58:40|76.58|76.08|76.61|76.11|76.61|76.11|76.58|76.08|6
1736819930000|2025-01-14 01:58:50|76.62|76.12|76.62|76.12|76.62|76.12|76.62|76.12|1
1736819940000|2025-01-14 01:59:00|76.63|76.13|76.63|76.13|76.63|76.13|76.62|76.12|5
1736819950000|2025-01-14 01:59:10|76.65|76.15|76.66|76.16|76.66|76.16|76.65|76.15|2
1736819960000|2025-01-14 01:59:20|76.67|76.17|76.66|76.16|76.67|76.17|76.66|76.16|2
1736819970000|2025-01-14 01:59:30|76.67|76.17|76.67|76.17|76.67|76.17|76.66|76.16|3
1736819980000|2025-01-14 01:59:40|76.7|76.2|76.7|76.2|76.7|76.2|76.7|76.2|1
1736819990000|2025-01-14 01:59:50|76.69|76.19|76.66|76.16|76.69|76.19|76.66|76.16|5
1736820000000|2025-01-14 02:00:00|76.65|76.15|76.71|76.21|76.71|76.21|76.65|76.15|11
1736820010000|2025-01-14 02:00:10|76.73|76.23|76.76|76.26|76.76|76.26|76.72|76.22|8
1736820020000|2025-01-14 02:00:20|76.75|76.25|76.79|76.29|76.79|76.29|76.74|76.24|11
1736820030000|2025-01-14 02:00:30|76.78|76.28|76.75|76.25|76.79|76.29|76.75|76.25|5
1736820040000|2025-01-14 02:00:40|76.76|76.26|76.79|76.29|76.79|76.29|76.76|76.26|3
1736820050000|2025-01-14 02:00:50|76.8|76.3|76.76|76.26|76.8|76.3|76.76|76.26|7
1736820060000|2025-01-14 02:01:00|76.78|76.28|76.8|76.3|76.8|76.3|76.76|76.26|13
1736820070000|2025-01-14 02:01:10|76.81|76.31|76.8|76.3|76.81|76.31|76.79|76.29|8
1736820080000|2025-01-14 02:01:20|76.78|76.28|76.77|76.27|76.78|76.28|76.77|76.27|2
1736820090000|2025-01-14 02:01:30|76.76|76.26|76.8|76.3|76.81|76.31|76.75|76.25|8
1736820100000|2025-01-14 02:01:40|76.81|76.31|76.9|76.4|76.9|76.4|76.81|76.31|9
1736820110000|2025-01-14 02:01:50|76.89|76.39|76.9|76.4|76.9|76.4|76.88|76.38|4
1736820120000|2025-01-14 02:02:00|76.89|76.39|76.79|76.29|76.89|76.39|76.79|76.29|13
1736820130000|2025-01-14 02:02:10|76.78|76.28|76.88|76.38|76.88|76.38|76.77|76.27|13
1736820140000|2025-01-14 02:02:20|76.87|76.37|76.88|76.38|76.89|76.39|76.85|76.35|6
1736820150000|2025-01-14 02:02:30|76.89|76.39|76.88|76.38|76.91|76.41|76.88|76.38|5
1736820160000|2025-01-14 02:02:40|76.87|76.37|76.89|76.39|76.89|76.39|76.87|76.37|5
1736820170000|2025-01-14 02:02:50|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|6
1736820180000|2025-01-14 02:03:00|76.84|76.34|76.83|76.33|76.84|76.34|76.83|76.33|4
1736820190000|2025-01-14 02:03:10|76.84|76.34|76.84|76.34|76.84|76.34|76.83|76.33|3
1736820200000|2025-01-14 02:03:20|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736820210000|2025-01-14 02:03:30|76.81|76.31|76.81|76.31|76.81|76.31|76.81|76.31|1
1736820220000|2025-01-14 02:03:40|76.8|76.3|76.78|76.28|76.82|76.32|76.76|76.26|8
1736820230000|2025-01-14 02:03:50|76.8|76.3|76.81|76.31|76.81|76.31|76.79|76.29|4
1736820240000|2025-01-14 02:04:00|76.82|76.32|76.82|76.32|76.83|76.33|76.81|76.31|4
1736820250000|2025-01-14 02:04:10|76.84|76.34|76.82|76.32|76.84|76.34|76.82|76.32|3
1736820260000|2025-01-14 02:04:20|76.81|76.31|76.81|76.31|76.81|76.31|76.81|76.31|1
1736820270000|2025-01-14 02:04:30|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|4
1736820280000|2025-01-14 02:04:40|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736820300000|2025-01-14 02:05:00|76.86|76.36|76.9|76.4|76.9|76.4|76.86|76.36|5
1736820310000|2025-01-14 02:05:10|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|4
1736820320000|2025-01-14 02:05:20|76.84|76.34|76.83|76.33|76.84|76.34|76.83|76.33|2
1736820330000|2025-01-14 02:05:30|76.82|76.32|76.76|76.26|76.82|76.32|76.76|76.26|7
1736820340000|2025-01-14 02:05:40|76.75|76.25|76.75|76.25|76.75|76.25|76.75|76.25|1
1736820350000|2025-01-14 02:05:50|76.74|76.24|76.74|76.24|76.74|76.24|76.74|76.24|1
1736820360000|2025-01-14 02:06:00|76.73|76.23|76.73|76.23|76.74|76.24|76.72|76.22|6
1736820370000|2025-01-14 02:06:10|76.72|76.22|76.7|76.2|76.72|76.22|76.7|76.2|3
1736820380000|2025-01-14 02:06:20|76.68|76.18|76.66|76.16|76.68|76.18|76.66|76.16|3
1736820390000|2025-01-14 02:06:30|76.67|76.17|76.7|76.2|76.7|76.2|76.67|76.17|2
1736820400000|2025-01-14 02:06:40|76.69|76.19|76.7|76.2|76.71|76.21|76.68|76.18|5
1736820410000|2025-01-14 02:06:50|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1736820420000|2025-01-14 02:07:00|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1736820430000|2025-01-14 02:07:10|76.69|76.19|76.67|76.17|76.71|76.21|76.67|76.17|7
1736820440000|2025-01-14 02:07:20|76.68|76.18|76.67|76.17|76.68|76.18|76.67|76.17|2
1736820450000|2025-01-14 02:07:30|76.66|76.16|76.66|76.16|76.66|76.16|76.66|76.16|1
1736820460000|2025-01-14 02:07:40|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1736820490000|2025-01-14 02:08:10|76.68|76.18|76.68|76.18|76.68|76.18|76.68|76.18|1
1736820500000|2025-01-14 02:08:20|76.69|76.19|76.73|76.23|76.73|76.23|76.69|76.19|4
1736820510000|2025-01-14 02:08:30|76.74|76.24|76.76|76.26|76.76|76.26|76.74|76.24|2
1736820520000|2025-01-14 02:08:40|76.75|76.25|76.73|76.23|76.75|76.25|76.73|76.23|2
1736820530000|2025-01-14 02:08:50|76.75|76.25|76.75|76.25|76.75|76.25|76.74|76.24|3
1736820540000|2025-01-14 02:09:00|76.76|76.26|76.76|76.26|76.76|76.26|76.76|76.26|1
1736820550000|2025-01-14 02:09:10|76.79|76.29|76.82|76.32|76.82|76.32|76.79|76.29|4
1736820560000|2025-01-14 02:09:20|76.81|76.31|76.81|76.31|76.82|76.32|76.81|76.31|3
1736820570000|2025-01-14 02:09:30|76.82|76.32|76.81|76.31|76.82|76.32|76.81|76.31|2
1736820600000|2025-01-14 02:10:00|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|4
1736820620000|2025-01-14 02:10:20|76.83|76.33|76.83|76.33|76.83|76.33|76.82|76.32|3
1736820630000|2025-01-14 02:10:30|76.82|76.32|76.82|76.32|76.84|76.34|76.82|76.32|3
1736820640000|2025-01-14 02:10:40|76.8|76.3|76.83|76.33|76.83|76.33|76.8|76.3|3
1736820660000|2025-01-14 02:11:00|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736820670000|2025-01-14 02:11:10|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736820680000|2025-01-14 02:11:20|76.86|76.36|76.91|76.41|76.91|76.41|76.86|76.36|4
1736820690000|2025-01-14 02:11:30|76.93|76.43|76.98|76.48|76.98|76.48|76.92|76.42|9
1736820700000|2025-01-14 02:11:40|76.97|76.47|77.01|76.51|77.01|76.51|76.97|76.47|5
1736820710000|2025-01-14 02:11:50|77|76.5|76.98|76.48|77|76.5|76.98|76.48|4
1736820720000|2025-01-14 02:12:00|76.99|76.49|76.99|76.49|77|76.5|76.98|76.48|5
1736820730000|2025-01-14 02:12:10|76.98|76.48|76.96|76.46|76.98|76.48|76.96|76.46|7
1736820740000|2025-01-14 02:12:20|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|3
1736820750000|2025-01-14 02:12:30|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|2
1736820760000|2025-01-14 02:12:40|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1736820780000|2025-01-14 02:13:00|76.93|76.43|76.94|76.44|76.94|76.44|76.92|76.42|5
1736820790000|2025-01-14 02:13:10|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736820810000|2025-01-14 02:13:30|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1736820820000|2025-01-14 02:13:40|76.99|76.49|76.99|76.49|76.99|76.49|76.96|76.46|8
1736820830000|2025-01-14 02:13:50|77|76.5|76.96|76.46|77|76.5|76.96|76.46|6
1736820850000|2025-01-14 02:14:10|76.95|76.45|76.93|76.43|76.96|76.46|76.93|76.43|6
1736820860000|2025-01-14 02:14:20|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736820880000|2025-01-14 02:14:40|76.93|76.43|76.98|76.48|76.99|76.49|76.93|76.43|6
1736820890000|2025-01-14 02:14:50|76.97|76.47|76.96|76.46|76.98|76.48|76.96|76.46|4
1736820900000|2025-01-14 02:15:00|76.95|76.45|77|76.5|77|76.5|76.95|76.45|7
1736820910000|2025-01-14 02:15:10|76.99|76.49|76.99|76.49|77|76.5|76.99|76.49|5
1736820920000|2025-01-14 02:15:20|76.97|76.47|76.97|76.47|77.01|76.51|76.97|76.47|12
1736820930000|2025-01-14 02:15:30|76.96|76.46|76.93|76.43|76.96|76.46|76.93|76.43|3
1736820940000|2025-01-14 02:15:40|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|3
1736820950000|2025-01-14 02:15:50|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|5
1736820960000|2025-01-14 02:16:00|76.94|76.44|76.94|76.44|76.94|76.44|76.92|76.42|5
1736820970000|2025-01-14 02:16:10|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1736820980000|2025-01-14 02:16:20|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736820990000|2025-01-14 02:16:30|76.95|76.45|76.95|76.45|76.95|76.45|76.94|76.44|3
1736821000000|2025-01-14 02:16:40|76.96|76.46|77.03|76.53|77.03|76.53|76.96|76.46|6
1736821010000|2025-01-14 02:16:50|77.02|76.52|77.07|76.57|77.07|76.57|77.02|76.52|7
1736821020000|2025-01-14 02:17:00|77.06|76.56|77.13|76.63|77.13|76.63|77.06|76.56|14
1736821030000|2025-01-14 02:17:10|77.12|76.62|77.15|76.65|77.17|76.67|77.12|76.62|9
1736821040000|2025-01-14 02:17:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736821050000|2025-01-14 02:17:30|77.15|76.65|77.14|76.64|77.15|76.65|77.13|76.63|4
1736821060000|2025-01-14 02:17:40|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736821070000|2025-01-14 02:17:50|77.13|76.63|77.08|76.58|77.13|76.63|77.08|76.58|9
1736821080000|2025-01-14 02:18:00|77.07|76.57|77.07|76.57|77.07|76.57|77.06|76.56|3
1736821090000|2025-01-14 02:18:10|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736821100000|2025-01-14 02:18:20|77.05|76.55|77.05|76.55|77.06|76.56|77.05|76.55|5
1736821110000|2025-01-14 02:18:30|77.07|76.57|77.12|76.62|77.12|76.62|77.07|76.57|8
1736821120000|2025-01-14 02:18:40|77.11|76.61|77.13|76.63|77.14|76.64|77.11|76.61|5
1736821130000|2025-01-14 02:18:50|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736821140000|2025-01-14 02:19:00|77.13|76.63|77.13|76.63|77.15|76.65|77.13|76.63|5
1736821150000|2025-01-14 02:19:10|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|3
1736821170000|2025-01-14 02:19:30|77.14|76.64|77.19|76.69|77.2|76.7|77.13|76.63|8
1736821180000|2025-01-14 02:19:40|77.17|76.67|77.27|76.77|77.27|76.77|77.17|76.67|5
1736821190000|2025-01-14 02:19:50|77.28|76.78|77.26|76.76|77.31|76.81|77.26|76.76|9
1736821200000|2025-01-14 02:20:00|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|5
1736821210000|2025-01-14 02:20:10|77.2|76.7|77.18|76.68|77.2|76.7|77.18|76.68|3
1736821220000|2025-01-14 02:20:20|77.16|76.66|77.14|76.64|77.17|76.67|77.14|76.64|5
1736821230000|2025-01-14 02:20:30|77.13|76.63|77.14|76.64|77.14|76.64|77.12|76.62|8
1736821240000|2025-01-14 02:20:40|77.16|76.66|77.21|76.71|77.21|76.71|77.13|76.63|13
1736821250000|2025-01-14 02:20:50|77.22|76.72|77.22|76.72|77.23|76.73|77.21|76.71|5
1736821260000|2025-01-14 02:21:00|77.23|76.73|77.34|76.84|77.35|76.85|77.23|76.73|12
1736821270000|2025-01-14 02:21:10|77.33|76.83|77.35|76.85|77.35|76.85|77.33|76.83|7
1736821280000|2025-01-14 02:21:20|77.34|76.84|77.38|76.88|77.38|76.88|77.34|76.84|7
1736821290000|2025-01-14 02:21:30|77.39|76.89|77.46|76.96|77.46|76.96|77.39|76.89|7
1736821300000|2025-01-14 02:21:40|77.45|76.95|77.46|76.96|77.48|76.98|77.45|76.95|8
1736821310000|2025-01-14 02:21:50|77.47|76.97|77.46|76.96|77.48|76.98|77.46|76.96|4
1736821320000|2025-01-14 02:22:00|77.47|76.97|77.45|76.95|77.49|76.99|77.45|76.95|11
1736821330000|2025-01-14 02:22:10|77.46|76.96|77.65|77.15|77.65|77.15|77.46|76.96|13
1736821340000|2025-01-14 02:22:20|77.66|77.16|77.64|77.14|77.67|77.17|77.63|77.13|11
1736821350000|2025-01-14 02:22:30|77.63|77.13|77.62|77.12|77.63|77.13|77.62|77.12|2
1736821360000|2025-01-14 02:22:40|77.63|77.13|77.6|77.1|77.65|77.15|77.59|77.09|9
1736821370000|2025-01-14 02:22:50|77.61|77.11|77.66|77.16|77.68|77.18|77.61|77.11|10
1736821380000|2025-01-14 02:23:00|77.65|77.15|77.65|77.15|77.66|77.16|77.65|77.15|3
1736821390000|2025-01-14 02:23:10|77.64|77.14|77.64|77.14|77.66|77.16|77.64|77.14|7
1736821400000|2025-01-14 02:23:20|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1736821410000|2025-01-14 02:23:30|77.64|77.14|77.62|77.12|77.64|77.14|77.62|77.12|7
1736821420000|2025-01-14 02:23:40|77.58|77.08|77.61|77.11|77.62|77.12|77.58|77.08|5
1736821430000|2025-01-14 02:23:50|77.6|77.1|77.62|77.12|77.62|77.12|77.6|77.1|5
1736821440000|2025-01-14 02:24:00|77.61|77.11|77.53|77.03|77.62|77.12|77.53|77.03|10
1736821450000|2025-01-14 02:24:10|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|4
1736821460000|2025-01-14 02:24:20|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1736821470000|2025-01-14 02:24:30|77.55|77.05|77.56|77.06|77.57|77.07|77.55|77.05|3
1736821480000|2025-01-14 02:24:40|77.55|77.05|77.56|77.06|77.57|77.07|77.55|77.05|8
1736821490000|2025-01-14 02:24:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736821500000|2025-01-14 02:25:00|77.57|77.07|77.57|77.07|77.62|77.12|77.55|77.05|11
1736821510000|2025-01-14 02:25:10|77.56|77.06|77.56|77.06|77.57|77.07|77.55|77.05|9
1736821520000|2025-01-14 02:25:20|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736821530000|2025-01-14 02:25:30|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1736821540000|2025-01-14 02:25:40|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1736821550000|2025-01-14 02:25:50|77.59|77.09|77.58|77.08|77.59|77.09|77.56|77.06|6
1736821560000|2025-01-14 02:26:00|77.56|77.06|77.59|77.09|77.59|77.09|77.56|77.06|5
1736821570000|2025-01-14 02:26:10|77.6|77.1|77.58|77.08|77.62|77.12|77.58|77.08|5
1736821580000|2025-01-14 02:26:20|77.57|77.07|77.53|77.03|77.57|77.07|77.53|77.03|9
1736821590000|2025-01-14 02:26:30|77.52|77.02|77.46|76.96|77.53|77.03|77.46|76.96|6
1736821600000|2025-01-14 02:26:40|77.47|76.97|77.47|76.97|77.48|76.98|77.46|76.96|5
1736821610000|2025-01-14 02:26:50|77.46|76.96|77.46|76.96|77.47|76.97|77.45|76.95|7
1736821620000|2025-01-14 02:27:00|77.47|76.97|77.45|76.95|77.47|76.97|77.44|76.94|5
1736821630000|2025-01-14 02:27:10|77.44|76.94|77.47|76.97|77.48|76.98|77.43|76.93|7
1736821640000|2025-01-14 02:27:20|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736821660000|2025-01-14 02:27:40|77.45|76.95|77.33|76.83|77.45|76.95|77.32|76.82|11
1736821670000|2025-01-14 02:27:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736821680000|2025-01-14 02:28:00|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736821690000|2025-01-14 02:28:10|77.32|76.82|77.34|76.84|77.35|76.85|77.32|76.82|6
1736821700000|2025-01-14 02:28:20|77.33|76.83|77.3|76.8|77.33|76.83|77.29|76.79|8
1736821710000|2025-01-14 02:28:30|77.31|76.81|77.26|76.76|77.31|76.81|77.26|76.76|5
1736821720000|2025-01-14 02:28:40|77.28|76.78|77.28|76.78|77.28|76.78|77.26|76.76|7
1736821730000|2025-01-14 02:28:50|77.27|76.77|77.26|76.76|77.28|76.78|77.26|76.76|4
1736821740000|2025-01-14 02:29:00|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|2
1736821750000|2025-01-14 02:29:10|77.26|76.76|77.27|76.77|77.28|76.78|77.26|76.76|3
1736821760000|2025-01-14 02:29:20|77.28|76.78|77.28|76.78|77.29|76.79|77.27|76.77|7
1736821770000|2025-01-14 02:29:30|77.27|76.77|77.26|76.76|77.28|76.78|77.26|76.76|6
1736821790000|2025-01-14 02:29:50|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|4
1736821800000|2025-01-14 02:30:00|77.25|76.75|77.26|76.76|77.26|76.76|77.24|76.74|6
1736821810000|2025-01-14 02:30:10|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|6
1736821820000|2025-01-14 02:30:20|77.21|76.71|77.22|76.72|77.22|76.72|77.18|76.68|6
1736821830000|2025-01-14 02:30:30|77.21|76.71|77.23|76.73|77.24|76.74|77.19|76.69|12
1736821840000|2025-01-14 02:30:40|77.21|76.71|77.17|76.67|77.21|76.71|77.17|76.67|6
1736821850000|2025-01-14 02:30:50|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1736821860000|2025-01-14 02:31:00|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736821880000|2025-01-14 02:31:20|77.14|76.64|77.13|76.63|77.14|76.64|77.12|76.62|4
1736821890000|2025-01-14 02:31:30|77.12|76.62|77.07|76.57|77.12|76.62|77.06|76.56|5
1736821900000|2025-01-14 02:31:40|77.06|76.56|77.06|76.56|77.07|76.57|77.05|76.55|7
1736821910000|2025-01-14 02:31:50|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|5
1736821920000|2025-01-14 02:32:00|77.04|76.54|77.02|76.52|77.05|76.55|77.02|76.52|5
1736821930000|2025-01-14 02:32:10|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|7
1736821940000|2025-01-14 02:32:20|77.02|76.52|77.07|76.57|77.07|76.57|76.99|76.49|14
1736821950000|2025-01-14 02:32:30|77.06|76.56|77.04|76.54|77.07|76.57|77.04|76.54|4
1736821960000|2025-01-14 02:32:40|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736821970000|2025-01-14 02:32:50|77.06|76.56|77.04|76.54|77.06|76.56|77.03|76.53|5
1736821980000|2025-01-14 02:33:00|77.03|76.53|77.02|76.52|77.04|76.54|76.98|76.48|12
1736822000000|2025-01-14 02:33:20|77.03|76.53|77.03|76.53|77.06|76.56|77.03|76.53|8
1736822010000|2025-01-14 02:33:30|77.04|76.54|77.04|76.54|77.04|76.54|77.03|76.53|3
1736822020000|2025-01-14 02:33:40|77.03|76.53|77.01|76.51|77.03|76.53|76.98|76.48|8
1736822030000|2025-01-14 02:33:50|77.02|76.52|77.01|76.51|77.02|76.52|76.98|76.48|8
1736822040000|2025-01-14 02:34:00|77|76.5|77.04|76.54|77.05|76.55|76.99|76.49|15
1736822050000|2025-01-14 02:34:10|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736822060000|2025-01-14 02:34:20|77.03|76.53|77.05|76.55|77.05|76.55|77.03|76.53|3
1736822070000|2025-01-14 02:34:30|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736822080000|2025-01-14 02:34:40|77.02|76.52|77.01|76.51|77.03|76.53|77.01|76.51|6
1736822090000|2025-01-14 02:34:50|77|76.5|76.98|76.48|77|76.5|76.98|76.48|3
1736822100000|2025-01-14 02:35:00|76.99|76.49|77.06|76.56|77.06|76.56|76.99|76.49|9
1736822110000|2025-01-14 02:35:10|77.05|76.55|77.05|76.55|77.06|76.56|77.04|76.54|9
1736822120000|2025-01-14 02:35:20|77.06|76.56|77.06|76.56|77.06|76.56|77.05|76.55|3
1736822130000|2025-01-14 02:35:30|77.05|76.55|77.03|76.53|77.05|76.55|77.03|76.53|5
1736822140000|2025-01-14 02:35:40|77.04|76.54|77.09|76.59|77.1|76.6|77.04|76.54|12
1736822150000|2025-01-14 02:35:50|77.08|76.58|77.11|76.61|77.11|76.61|77.08|76.58|5
1736822160000|2025-01-14 02:36:00|77.12|76.62|77.11|76.61|77.12|76.62|77.09|76.59|6
1736822170000|2025-01-14 02:36:10|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|2
1736822180000|2025-01-14 02:36:20|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736822190000|2025-01-14 02:36:30|77.09|76.59|77.08|76.58|77.12|76.62|77.08|76.58|7
1736822200000|2025-01-14 02:36:40|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|9
1736822210000|2025-01-14 02:36:50|77.06|76.56|77|76.5|77.06|76.56|76.98|76.48|13
1736822220000|2025-01-14 02:37:00|77.01|76.51|76.98|76.48|77.02|76.52|76.98|76.48|5
1736822230000|2025-01-14 02:37:10|76.97|76.47|77.05|76.55|77.06|76.56|76.97|76.47|9
1736822240000|2025-01-14 02:37:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736822250000|2025-01-14 02:37:30|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736822270000|2025-01-14 02:37:50|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736822280000|2025-01-14 02:38:00|77.09|76.59|77.11|76.61|77.13|76.63|77.09|76.59|11
1736822290000|2025-01-14 02:38:10|77.12|76.62|77.17|76.67|77.17|76.67|77.12|76.62|6
1736822300000|2025-01-14 02:38:20|77.16|76.66|77.15|76.65|77.17|76.67|77.14|76.64|5
1736822310000|2025-01-14 02:38:30|77.16|76.66|77.22|76.72|77.23|76.73|77.16|76.66|12
1736822320000|2025-01-14 02:38:40|77.19|76.69|77.18|76.68|77.19|76.69|77.18|76.68|2
1736822330000|2025-01-14 02:38:50|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|8
1736822340000|2025-01-14 02:39:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736822350000|2025-01-14 02:39:10|77.18|76.68|77.2|76.7|77.22|76.72|77.18|76.68|8
1736822360000|2025-01-14 02:39:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736822370000|2025-01-14 02:39:30|77.2|76.7|77.19|76.69|77.21|76.71|77.19|76.69|6
1736822380000|2025-01-14 02:39:40|77.18|76.68|77.2|76.7|77.21|76.71|77.17|76.67|12
1736822390000|2025-01-14 02:39:50|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|5
1736822400000|2025-01-14 02:40:00|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736822410000|2025-01-14 02:40:10|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736822420000|2025-01-14 02:40:20|77.18|76.68|77.17|76.67|77.18|76.68|77.17|76.67|2
1736822430000|2025-01-14 02:40:30|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|7
1736822440000|2025-01-14 02:40:40|77.18|76.68|77.22|76.72|77.25|76.75|77.18|76.68|6
1736822450000|2025-01-14 02:40:50|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1736822460000|2025-01-14 02:41:00|77.2|76.7|77.23|76.73|77.23|76.73|77.2|76.7|6
1736822480000|2025-01-14 02:41:20|77.21|76.71|77.24|76.74|77.24|76.74|77.21|76.71|5
1736822490000|2025-01-14 02:41:30|77.23|76.73|77.23|76.73|77.24|76.74|77.22|76.72|4
1736822500000|2025-01-14 02:41:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736822510000|2025-01-14 02:41:50|77.23|76.73|77.17|76.67|77.23|76.73|77.17|76.67|6
1736822520000|2025-01-14 02:42:00|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736822530000|2025-01-14 02:42:10|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|4
1736822540000|2025-01-14 02:42:20|77.11|76.61|77.09|76.59|77.11|76.61|77.07|76.57|9
1736822560000|2025-01-14 02:42:40|77.1|76.6|77.14|76.64|77.14|76.64|77.1|76.6|6
1736822580000|2025-01-14 02:43:00|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736822590000|2025-01-14 02:43:10|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|3
1736822600000|2025-01-14 02:43:20|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736822610000|2025-01-14 02:43:30|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1736822630000|2025-01-14 02:43:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736822640000|2025-01-14 02:44:00|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1736822660000|2025-01-14 02:44:20|77.12|76.62|77.11|76.61|77.13|76.63|77.11|76.61|7
1736822670000|2025-01-14 02:44:30|77.12|76.62|77.07|76.57|77.12|76.62|77.07|76.57|8
1736822680000|2025-01-14 02:44:40|77.08|76.58|77.08|76.58|77.08|76.58|77.07|76.57|5
1736822690000|2025-01-14 02:44:50|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736822700000|2025-01-14 02:45:00|77.06|76.56|77.09|76.59|77.1|76.6|77.06|76.56|5
1736822710000|2025-01-14 02:45:10|77.08|76.58|77.12|76.62|77.12|76.62|77.08|76.58|3
1736822720000|2025-01-14 02:45:20|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736822730000|2025-01-14 02:45:30|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|3
1736822740000|2025-01-14 02:45:40|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736822750000|2025-01-14 02:45:50|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736822760000|2025-01-14 02:46:00|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736822800000|2025-01-14 02:46:40|77.05|76.55|77.01|76.51|77.05|76.55|77.01|76.51|4
1736822810000|2025-01-14 02:46:50|77.02|76.52|77|76.5|77.05|76.55|77|76.5|8
1736822820000|2025-01-14 02:47:00|76.99|76.49|77|76.5|77.02|76.52|76.98|76.48|6
1736822830000|2025-01-14 02:47:10|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|6
1736822840000|2025-01-14 02:47:20|76.95|76.45|76.98|76.48|77.02|76.52|76.95|76.45|8
1736822850000|2025-01-14 02:47:30|76.99|76.49|77.02|76.52|77.03|76.53|76.98|76.48|7
1736822860000|2025-01-14 02:47:40|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|3
1736822870000|2025-01-14 02:47:50|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736822880000|2025-01-14 02:48:00|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736822890000|2025-01-14 02:48:10|77.03|76.53|76.97|76.47|77.03|76.53|76.97|76.47|8
1736822900000|2025-01-14 02:48:20|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736822910000|2025-01-14 02:48:30|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|10
1736822920000|2025-01-14 02:48:40|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|4
1736822930000|2025-01-14 02:48:50|76.96|76.46|76.92|76.42|76.96|76.46|76.91|76.41|6
1736822940000|2025-01-14 02:49:00|76.91|76.41|76.88|76.38|76.91|76.41|76.87|76.37|4
1736822950000|2025-01-14 02:49:10|76.87|76.37|76.91|76.41|76.92|76.42|76.87|76.37|10
1736822960000|2025-01-14 02:49:20|76.9|76.4|76.91|76.41|76.92|76.42|76.9|76.4|4
1736822970000|2025-01-14 02:49:30|76.89|76.39|76.87|76.37|76.89|76.39|76.86|76.36|7
1736822980000|2025-01-14 02:49:40|76.88|76.38|76.87|76.37|76.88|76.38|76.86|76.36|4
1736822990000|2025-01-14 02:49:50|76.85|76.35|76.85|76.35|76.86|76.36|76.83|76.33|7
1736823000000|2025-01-14 02:50:00|76.84|76.34|76.82|76.32|76.85|76.35|76.82|76.32|4
1736823010000|2025-01-14 02:50:10|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1736823020000|2025-01-14 02:50:20|76.82|76.32|76.81|76.31|76.82|76.32|76.81|76.31|2
1736823030000|2025-01-14 02:50:30|76.8|76.3|76.82|76.32|76.82|76.32|76.8|76.3|3
1736823040000|2025-01-14 02:50:40|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|2
1736823050000|2025-01-14 02:50:50|76.83|76.33|76.86|76.36|76.86|76.36|76.83|76.33|7
1736823060000|2025-01-14 02:51:00|76.87|76.37|76.85|76.35|76.9|76.4|76.85|76.35|6
1736823090000|2025-01-14 02:51:30|76.86|76.36|76.91|76.41|76.91|76.41|76.86|76.36|4
1736823100000|2025-01-14 02:51:40|76.92|76.42|76.95|76.45|76.95|76.45|76.92|76.42|5
1736823110000|2025-01-14 02:51:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823120000|2025-01-14 02:52:00|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|3
1736823130000|2025-01-14 02:52:10|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736823140000|2025-01-14 02:52:20|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|4
1736823150000|2025-01-14 02:52:30|76.91|76.41|76.94|76.44|76.94|76.44|76.91|76.41|4
1736823160000|2025-01-14 02:52:40|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823170000|2025-01-14 02:52:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823180000|2025-01-14 02:53:00|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736823190000|2025-01-14 02:53:10|76.91|76.41|76.92|76.42|76.92|76.42|76.9|76.4|4
1736823200000|2025-01-14 02:53:20|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736823210000|2025-01-14 02:53:30|76.9|76.4|76.88|76.38|76.9|76.4|76.88|76.38|3
1736823220000|2025-01-14 02:53:40|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|2
1736823230000|2025-01-14 02:53:50|76.85|76.35|76.86|76.36|76.88|76.38|76.85|76.35|4
1736823240000|2025-01-14 02:54:00|76.87|76.37|76.87|76.37|76.88|76.38|76.87|76.37|5
1736823250000|2025-01-14 02:54:10|76.89|76.39|76.9|76.4|76.91|76.41|76.89|76.39|6
1736823260000|2025-01-14 02:54:20|76.89|76.39|76.88|76.38|76.89|76.39|76.87|76.37|6
1736823270000|2025-01-14 02:54:30|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736823280000|2025-01-14 02:54:40|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823290000|2025-01-14 02:54:50|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736823300000|2025-01-14 02:55:00|76.91|76.41|76.91|76.41|76.92|76.42|76.89|76.39|9
1736823310000|2025-01-14 02:55:10|76.92|76.42|76.93|76.43|76.93|76.43|76.91|76.41|4
1736823350000|2025-01-14 02:55:50|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736823360000|2025-01-14 02:56:00|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736823370000|2025-01-14 02:56:10|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736823380000|2025-01-14 02:56:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823410000|2025-01-14 02:56:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823420000|2025-01-14 02:57:00|76.95|76.45|76.96|76.46|76.97|76.47|76.95|76.45|10
1736823430000|2025-01-14 02:57:10|76.97|76.47|77.02|76.52|77.04|76.54|76.96|76.46|9
1736823440000|2025-01-14 02:57:20|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|2
1736823450000|2025-01-14 02:57:30|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|2
1736823460000|2025-01-14 02:57:40|76.99|76.49|76.98|76.48|76.99|76.49|76.97|76.47|8
1736823470000|2025-01-14 02:57:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736823480000|2025-01-14 02:58:00|76.96|76.46|76.95|76.45|76.97|76.47|76.95|76.45|4
1736823490000|2025-01-14 02:58:10|76.94|76.44|76.96|76.46|76.96|76.46|76.94|76.44|2
1736823500000|2025-01-14 02:58:20|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|2
1736823520000|2025-01-14 02:58:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736823530000|2025-01-14 02:58:50|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823540000|2025-01-14 02:59:00|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823560000|2025-01-14 02:59:20|76.95|76.45|76.94|76.44|76.97|76.47|76.94|76.44|6
1736823570000|2025-01-14 02:59:30|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|3
1736823580000|2025-01-14 02:59:40|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823600000|2025-01-14 03:00:00|76.93|76.43|76.96|76.46|76.96|76.46|76.93|76.43|4
1736823610000|2025-01-14 03:00:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1736823620000|2025-01-14 03:00:20|76.97|76.47|77.02|76.52|77.02|76.52|76.97|76.47|4
1736823630000|2025-01-14 03:00:30|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736823640000|2025-01-14 03:00:40|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736823650000|2025-01-14 03:00:50|77.07|76.57|77.06|76.56|77.07|76.57|77.05|76.55|8
1736823660000|2025-01-14 03:01:00|77.05|76.55|77.06|76.56|77.06|76.56|77.04|76.54|4
1736823670000|2025-01-14 03:01:10|77.07|76.57|77.15|76.65|77.15|76.65|77.06|76.56|7
1736823680000|2025-01-14 03:01:20|77.16|76.66|77.15|76.65|77.18|76.68|77.15|76.65|5
1736823690000|2025-01-14 03:01:30|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|4
1736823700000|2025-01-14 03:01:40|77.14|76.64|77.11|76.61|77.14|76.64|77.11|76.61|4
1736823710000|2025-01-14 03:01:50|77.1|76.6|77.07|76.57|77.1|76.6|77.07|76.57|12
1736823720000|2025-01-14 03:02:00|77.08|76.58|77.03|76.53|77.08|76.58|77.03|76.53|14
1736823730000|2025-01-14 03:02:10|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|5
1736823740000|2025-01-14 03:02:20|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|3
1736823750000|2025-01-14 03:02:30|76.94|76.44|76.94|76.44|76.95|76.45|76.93|76.43|6
1736823760000|2025-01-14 03:02:40|76.95|76.45|76.95|76.45|76.96|76.46|76.94|76.44|4
1736823780000|2025-01-14 03:03:00|76.96|76.46|76.96|76.46|76.97|76.47|76.95|76.45|7
1736823790000|2025-01-14 03:03:10|76.97|76.47|76.97|76.47|77|76.5|76.97|76.47|6
1736823800000|2025-01-14 03:03:20|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736823810000|2025-01-14 03:03:30|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736823830000|2025-01-14 03:03:50|76.94|76.44|76.92|76.42|76.94|76.44|76.92|76.42|5
1736823840000|2025-01-14 03:04:00|76.94|76.44|76.98|76.48|76.99|76.49|76.94|76.44|8
1736823850000|2025-01-14 03:04:10|77|76.5|76.98|76.48|77|76.5|76.97|76.47|9
1736823860000|2025-01-14 03:04:20|76.97|76.47|77.04|76.54|77.04|76.54|76.97|76.47|9
1736823870000|2025-01-14 03:04:30|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736823880000|2025-01-14 03:04:40|77.05|76.55|76.99|76.49|77.05|76.55|76.99|76.49|9
1736823890000|2025-01-14 03:04:50|76.97|76.47|76.96|76.46|76.98|76.48|76.96|76.46|5
1736823900000|2025-01-14 03:05:00|76.95|76.45|76.97|76.47|76.97|76.47|76.95|76.45|2
1736823910000|2025-01-14 03:05:10|76.93|76.43|76.92|76.42|76.93|76.43|76.9|76.4|5
1736823920000|2025-01-14 03:05:20|76.91|76.41|76.94|76.44|76.94|76.44|76.9|76.4|5
1736823930000|2025-01-14 03:05:30|76.95|76.45|76.95|76.45|76.95|76.45|76.94|76.44|3
1736823940000|2025-01-14 03:05:40|76.96|76.46|76.97|76.47|76.97|76.47|76.96|76.46|2
1736823950000|2025-01-14 03:05:50|77|76.5|76.99|76.49|77|76.5|76.99|76.49|2
1736823960000|2025-01-14 03:06:00|77|76.5|77.01|76.51|77.01|76.51|76.99|76.49|4
1736823970000|2025-01-14 03:06:10|77|76.5|76.96|76.46|77|76.5|76.96|76.46|5
1736823980000|2025-01-14 03:06:20|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|4
1736823990000|2025-01-14 03:06:30|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|4
1736824000000|2025-01-14 03:06:40|76.93|76.43|76.92|76.42|76.93|76.43|76.91|76.41|4
1736824010000|2025-01-14 03:06:50|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736824020000|2025-01-14 03:07:00|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736824060000|2025-01-14 03:07:40|76.91|76.41|76.92|76.42|76.93|76.43|76.91|76.41|4
1736824070000|2025-01-14 03:07:50|76.91|76.41|76.92|76.42|76.92|76.42|76.9|76.4|4
1736824080000|2025-01-14 03:08:00|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|2
1736824090000|2025-01-14 03:08:10|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736824100000|2025-01-14 03:08:20|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736824110000|2025-01-14 03:08:30|76.93|76.43|76.91|76.41|76.93|76.43|76.91|76.41|3
1736824120000|2025-01-14 03:08:40|76.92|76.42|76.92|76.42|76.92|76.42|76.91|76.41|3
1736824130000|2025-01-14 03:08:50|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|2
1736824140000|2025-01-14 03:09:00|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736824170000|2025-01-14 03:09:30|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736824180000|2025-01-14 03:09:40|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736824190000|2025-01-14 03:09:50|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736824200000|2025-01-14 03:10:00|76.92|76.42|76.94|76.44|76.94|76.44|76.92|76.42|3
1736824210000|2025-01-14 03:10:10|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|4
1736824220000|2025-01-14 03:10:20|76.93|76.43|76.97|76.47|76.98|76.48|76.93|76.43|7
1736824230000|2025-01-14 03:10:30|76.96|76.46|76.97|76.47|76.97|76.47|76.96|76.46|2
1736824240000|2025-01-14 03:10:40|77|76.5|77|76.5|77|76.5|76.96|76.46|7
1736824260000|2025-01-14 03:11:00|77.01|76.51|77.04|76.54|77.07|76.57|77.01|76.51|9
1736824270000|2025-01-14 03:11:10|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1736824280000|2025-01-14 03:11:20|77.03|76.53|76.95|76.45|77.03|76.53|76.95|76.45|7
1736824290000|2025-01-14 03:11:30|76.96|76.46|76.93|76.43|76.96|76.46|76.92|76.42|8
1736824300000|2025-01-14 03:11:40|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|7
1736824310000|2025-01-14 03:11:50|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|5
1736824320000|2025-01-14 03:12:00|76.96|76.46|76.96|76.46|77|76.5|76.96|76.46|5
1736824330000|2025-01-14 03:12:10|76.95|76.45|77|76.5|77|76.5|76.95|76.45|6
1736824340000|2025-01-14 03:12:20|76.99|76.49|77.03|76.53|77.03|76.53|76.99|76.49|9
1736824350000|2025-01-14 03:12:30|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|8
1736824360000|2025-01-14 03:12:40|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736824370000|2025-01-14 03:12:50|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|3
1736824400000|2025-01-14 03:13:20|77.03|76.53|77.07|76.57|77.08|76.58|77.03|76.53|6
1736824450000|2025-01-14 03:14:10|77.08|76.58|77.13|76.63|77.14|76.64|77.08|76.58|9
1736824460000|2025-01-14 03:14:20|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|5
1736824470000|2025-01-14 03:14:30|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736824480000|2025-01-14 03:14:40|77.13|76.63|77.13|76.63|77.13|76.63|77.12|76.62|3
1736824490000|2025-01-14 03:14:50|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|3
1736824500000|2025-01-14 03:15:00|77.11|76.61|77.06|76.56|77.11|76.61|77.06|76.56|6
1736824510000|2025-01-14 03:15:10|77.05|76.55|76.96|76.46|77.05|76.55|76.96|76.46|12
1736824520000|2025-01-14 03:15:20|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736824530000|2025-01-14 03:15:30|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1736824540000|2025-01-14 03:15:40|76.95|76.45|77|76.5|77|76.5|76.95|76.45|5
1736824550000|2025-01-14 03:15:50|76.99|76.49|76.99|76.49|77|76.5|76.97|76.47|10
1736824560000|2025-01-14 03:16:00|77|76.5|77.07|76.57|77.07|76.57|77|76.5|8
1736824570000|2025-01-14 03:16:10|77.06|76.56|77.07|76.57|77.08|76.58|77.05|76.55|6
1736824580000|2025-01-14 03:16:20|77.08|76.58|77.09|76.59|77.1|76.6|77.07|76.57|6
1736824590000|2025-01-14 03:16:30|77.08|76.58|76.98|76.48|77.08|76.58|76.98|76.48|9
1736824600000|2025-01-14 03:16:40|76.99|76.49|76.96|76.46|76.99|76.49|76.96|76.46|4
1736824610000|2025-01-14 03:16:50|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736824620000|2025-01-14 03:17:00|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|2
1736824630000|2025-01-14 03:17:10|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736824640000|2025-01-14 03:17:20|76.98|76.48|77|76.5|77.02|76.52|76.97|76.47|10
1736824650000|2025-01-14 03:17:30|77.01|76.51|77.01|76.51|77.02|76.52|76.99|76.49|4
1736824660000|2025-01-14 03:17:40|76.99|76.49|76.99|76.49|77.02|76.52|76.99|76.49|6
1736824670000|2025-01-14 03:17:50|77|76.5|77|76.5|77|76.5|77|76.5|1
1736824680000|2025-01-14 03:18:00|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736824690000|2025-01-14 03:18:10|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|5
1736824710000|2025-01-14 03:18:30|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736824720000|2025-01-14 03:18:40|77|76.5|77.03|76.53|77.03|76.53|76.99|76.49|5
1736824730000|2025-01-14 03:18:50|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|6
1736824740000|2025-01-14 03:19:00|77.06|76.56|77.1|76.6|77.1|76.6|77.06|76.56|4
1736824750000|2025-01-14 03:19:10|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|3
1736824760000|2025-01-14 03:19:20|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736824770000|2025-01-14 03:19:30|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736824780000|2025-01-14 03:19:40|77.1|76.6|77.1|76.6|77.1|76.6|77.09|76.59|3
1736824790000|2025-01-14 03:19:50|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|6
1736824800000|2025-01-14 03:20:00|77.05|76.55|77.05|76.55|77.06|76.56|77.05|76.55|3
1736824810000|2025-01-14 03:20:10|77.06|76.56|77.12|76.62|77.12|76.62|77.06|76.56|7
1736824820000|2025-01-14 03:20:20|77.13|76.63|77.15|76.65|77.15|76.65|77.13|76.63|2
1736824830000|2025-01-14 03:20:30|77.16|76.66|77.16|76.66|77.17|76.67|77.16|76.66|3
1736824840000|2025-01-14 03:20:40|77.17|76.67|77.18|76.68|77.2|76.7|77.17|76.67|7
1736824850000|2025-01-14 03:20:50|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736824860000|2025-01-14 03:21:00|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736824870000|2025-01-14 03:21:10|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|4
1736824880000|2025-01-14 03:21:20|77.2|76.7|77.23|76.73|77.23|76.73|77.19|76.69|5
1736824890000|2025-01-14 03:21:30|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1736824900000|2025-01-14 03:21:40|77.24|76.74|77.26|76.76|77.27|76.77|77.24|76.74|4
1736824910000|2025-01-14 03:21:50|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|5
1736824920000|2025-01-14 03:22:00|77.27|76.77|77.24|76.74|77.27|76.77|77.24|76.74|5
1736824930000|2025-01-14 03:22:10|77.23|76.73|77.19|76.69|77.23|76.73|77.18|76.68|7
1736824940000|2025-01-14 03:22:20|77.18|76.68|77.17|76.67|77.18|76.68|77.17|76.67|6
1736824950000|2025-01-14 03:22:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736824960000|2025-01-14 03:22:40|77.18|76.68|77.16|76.66|77.18|76.68|77.15|76.65|5
1736824970000|2025-01-14 03:22:50|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736824980000|2025-01-14 03:23:00|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736824990000|2025-01-14 03:23:10|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825000000|2025-01-14 03:23:20|77.18|76.68|77.14|76.64|77.18|76.68|77.14|76.64|5
1736825010000|2025-01-14 03:23:30|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736825020000|2025-01-14 03:23:40|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736825030000|2025-01-14 03:23:50|77.13|76.63|77.14|76.64|77.15|76.65|77.13|76.63|4
1736825040000|2025-01-14 03:24:00|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|3
1736825050000|2025-01-14 03:24:10|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736825060000|2025-01-14 03:24:20|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736825090000|2025-01-14 03:24:50|77.16|76.66|77.2|76.7|77.2|76.7|77.16|76.66|3
1736825100000|2025-01-14 03:25:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736825110000|2025-01-14 03:25:10|77.23|76.73|77.27|76.77|77.27|76.77|77.22|76.72|12
1736825120000|2025-01-14 03:25:20|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736825130000|2025-01-14 03:25:30|77.28|76.78|77.28|76.78|77.3|76.8|77.28|76.78|4
1736825140000|2025-01-14 03:25:40|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736825150000|2025-01-14 03:25:50|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736825160000|2025-01-14 03:26:00|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|6
1736825180000|2025-01-14 03:26:20|77.21|76.71|77.19|76.69|77.21|76.71|77.19|76.69|2
1736825190000|2025-01-14 03:26:30|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|5
1736825200000|2025-01-14 03:26:40|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825210000|2025-01-14 03:26:50|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736825220000|2025-01-14 03:27:00|77.16|76.66|77.18|76.68|77.19|76.69|77.16|76.66|7
1736825250000|2025-01-14 03:27:30|77.17|76.67|77.16|76.66|77.17|76.67|77.14|76.64|8
1736825260000|2025-01-14 03:27:40|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825270000|2025-01-14 03:27:50|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736825280000|2025-01-14 03:28:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825290000|2025-01-14 03:28:10|77.18|76.68|77.24|76.74|77.24|76.74|77.18|76.68|4
1736825300000|2025-01-14 03:28:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736825310000|2025-01-14 03:28:30|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736825320000|2025-01-14 03:28:40|77.22|76.72|77.22|76.72|77.23|76.73|77.22|76.72|3
1736825330000|2025-01-14 03:28:50|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736825340000|2025-01-14 03:29:00|77.2|76.7|77.25|76.75|77.25|76.75|77.2|76.7|5
1736825350000|2025-01-14 03:29:10|77.26|76.76|77.28|76.78|77.28|76.78|77.25|76.75|7
1736825400000|2025-01-14 03:30:00|77.31|76.81|77.34|76.84|77.34|76.84|77.3|76.8|5
1736825410000|2025-01-14 03:30:10|77.35|76.85|77.35|76.85|77.35|76.85|77.34|76.84|3
1736825420000|2025-01-14 03:30:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736825430000|2025-01-14 03:30:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736825440000|2025-01-14 03:30:40|77.32|76.82|77.32|76.82|77.32|76.82|77.31|76.81|3
1736825460000|2025-01-14 03:31:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1736825470000|2025-01-14 03:31:10|77.3|76.8|77.3|76.8|77.3|76.8|77.29|76.79|3
1736825480000|2025-01-14 03:31:20|77.29|76.79|77.25|76.75|77.29|76.79|77.25|76.75|5
1736825490000|2025-01-14 03:31:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736825500000|2025-01-14 03:31:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736825510000|2025-01-14 03:31:50|77.25|76.75|77.22|76.72|77.26|76.76|77.21|76.71|10
1736825520000|2025-01-14 03:32:00|77.21|76.71|77.22|76.72|77.22|76.72|77.2|76.7|4
1736825530000|2025-01-14 03:32:10|77.2|76.7|77.17|76.67|77.2|76.7|77.17|76.67|4
1736825550000|2025-01-14 03:32:30|77.16|76.66|77.14|76.64|77.16|76.66|77.14|76.64|3
1736825560000|2025-01-14 03:32:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1736825570000|2025-01-14 03:32:50|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736825580000|2025-01-14 03:33:00|77.16|76.66|77.17|76.67|77.18|76.68|77.16|76.66|3
1736825590000|2025-01-14 03:33:10|77.16|76.66|77.13|76.63|77.16|76.66|77.13|76.63|4
1736825600000|2025-01-14 03:33:20|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736825610000|2025-01-14 03:33:30|77.09|76.59|77.12|76.62|77.14|76.64|77.09|76.59|4
1736825620000|2025-01-14 03:33:40|77.13|76.63|77.15|76.65|77.15|76.65|77.1|76.6|8
1736825630000|2025-01-14 03:33:50|77.14|76.64|77.14|76.64|77.14|76.64|77.1|76.6|7
1736825640000|2025-01-14 03:34:00|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|4
1736825650000|2025-01-14 03:34:10|77.13|76.63|77.1|76.6|77.13|76.63|77.1|76.6|4
1736825660000|2025-01-14 03:34:20|77.09|76.59|77.09|76.59|77.09|76.59|77.08|76.58|3
1736825670000|2025-01-14 03:34:30|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|4
1736825680000|2025-01-14 03:34:40|77.1|76.6|77.07|76.57|77.1|76.6|77.07|76.57|6
1736825690000|2025-01-14 03:34:50|77.06|76.56|77.06|76.56|77.06|76.56|77.05|76.55|5
1736825700000|2025-01-14 03:35:00|77.05|76.55|77.05|76.55|77.05|76.55|77.03|76.53|5
1736825710000|2025-01-14 03:35:10|77.06|76.56|77.06|76.56|77.07|76.57|77.05|76.55|7
1736825720000|2025-01-14 03:35:20|77.05|76.55|77.03|76.53|77.05|76.55|77.02|76.52|5
1736825730000|2025-01-14 03:35:30|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736825740000|2025-01-14 03:35:40|77.04|76.54|77.04|76.54|77.07|76.57|77.04|76.54|7
1736825750000|2025-01-14 03:35:50|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736825760000|2025-01-14 03:36:00|77.07|76.57|77.12|76.62|77.13|76.63|77.06|76.56|9
1736825770000|2025-01-14 03:36:10|77.13|76.63|77.13|76.63|77.15|76.65|77.13|76.63|7
1736825780000|2025-01-14 03:36:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736825790000|2025-01-14 03:36:30|77.13|76.63|77.09|76.59|77.13|76.63|77.09|76.59|4
1736825800000|2025-01-14 03:36:40|77.08|76.58|77.09|76.59|77.09|76.59|77.08|76.58|2
1736825810000|2025-01-14 03:36:50|77.1|76.6|77.08|76.58|77.13|76.63|77.08|76.58|8
1736825820000|2025-01-14 03:37:00|77.09|76.59|77.07|76.57|77.1|76.6|77.07|76.57|9
1736825830000|2025-01-14 03:37:10|77.08|76.58|77.08|76.58|77.09|76.59|77.06|76.56|6
1736825850000|2025-01-14 03:37:30|77.09|76.59|77.1|76.6|77.12|76.62|77.09|76.59|8
1736825880000|2025-01-14 03:38:00|77.11|76.61|77.13|76.63|77.13|76.63|77.11|76.61|3
1736825890000|2025-01-14 03:38:10|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736825900000|2025-01-14 03:38:20|77.13|76.63|77.09|76.59|77.14|76.64|77.09|76.59|6
1736825910000|2025-01-14 03:38:30|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1736825920000|2025-01-14 03:38:40|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1736825930000|2025-01-14 03:38:50|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1736825940000|2025-01-14 03:39:00|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1736825960000|2025-01-14 03:39:20|77.09|76.59|77.09|76.59|77.09|76.59|77.08|76.58|3
1736825970000|2025-01-14 03:39:30|77.08|76.58|77.07|76.57|77.08|76.58|77.06|76.56|3
1736825980000|2025-01-14 03:39:40|77.08|76.58|77.09|76.59|77.09|76.59|77.07|76.57|4
1736825990000|2025-01-14 03:39:50|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|5
1736826000000|2025-01-14 03:40:00|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736826010000|2025-01-14 03:40:10|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|4
1736826020000|2025-01-14 03:40:20|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736826030000|2025-01-14 03:40:30|77.12|76.62|77.09|76.59|77.12|76.62|77.09|76.59|2
1736826040000|2025-01-14 03:40:40|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|3
1736826050000|2025-01-14 03:40:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736826060000|2025-01-14 03:41:00|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736826070000|2025-01-14 03:41:10|77.09|76.59|77.07|76.57|77.09|76.59|77.07|76.57|3
1736826080000|2025-01-14 03:41:20|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1736826100000|2025-01-14 03:41:40|77.06|76.56|77.05|76.55|77.06|76.56|77.05|76.55|2
1736826110000|2025-01-14 03:41:50|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736826120000|2025-01-14 03:42:00|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736826130000|2025-01-14 03:42:10|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736826140000|2025-01-14 03:42:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736826150000|2025-01-14 03:42:30|77.05|76.55|77.08|76.58|77.08|76.58|77.05|76.55|4
1736826160000|2025-01-14 03:42:40|77.09|76.59|77.14|76.64|77.14|76.64|77.09|76.59|10
1736826170000|2025-01-14 03:42:50|77.13|76.63|77.12|76.62|77.14|76.64|77.12|76.62|6
1736826180000|2025-01-14 03:43:00|77.11|76.61|77.1|76.6|77.11|76.61|77.08|76.58|6
1736826190000|2025-01-14 03:43:10|77.11|76.61|77.13|76.63|77.13|76.63|77.11|76.61|3
1736826200000|2025-01-14 03:43:20|77.14|76.64|77.17|76.67|77.17|76.67|77.14|76.64|4
1736826220000|2025-01-14 03:43:40|77.18|76.68|77.18|76.68|77.18|76.68|77.17|76.67|3
1736826230000|2025-01-14 03:43:50|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|4
1736826240000|2025-01-14 03:44:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736826260000|2025-01-14 03:44:20|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736826270000|2025-01-14 03:44:30|77.2|76.7|77.23|76.73|77.23|76.73|77.2|76.7|6
1736826290000|2025-01-14 03:44:50|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736826300000|2025-01-14 03:45:00|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736826310000|2025-01-14 03:45:10|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|4
1736826320000|2025-01-14 03:45:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736826330000|2025-01-14 03:45:30|77.24|76.74|77.22|76.72|77.24|76.74|77.21|76.71|5
1736826340000|2025-01-14 03:45:40|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1736826350000|2025-01-14 03:45:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736826380000|2025-01-14 03:46:20|77.23|76.73|77.19|76.69|77.23|76.73|77.19|76.69|6
1736826390000|2025-01-14 03:46:30|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736826400000|2025-01-14 03:46:40|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736826420000|2025-01-14 03:47:00|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736826440000|2025-01-14 03:47:20|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736826450000|2025-01-14 03:47:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736826460000|2025-01-14 03:47:40|77.16|76.66|77.09|76.59|77.16|76.66|77.09|76.59|6
1736826480000|2025-01-14 03:48:00|77.1|76.6|77.15|76.65|77.15|76.65|77.1|76.6|8
1736826490000|2025-01-14 03:48:10|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1736826500000|2025-01-14 03:48:20|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|2
1736826510000|2025-01-14 03:48:30|77.14|76.64|77.17|76.67|77.18|76.68|77.14|76.64|6
1736826520000|2025-01-14 03:48:40|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|5
1736826530000|2025-01-14 03:48:50|77.15|76.65|77.14|76.64|77.17|76.67|77.14|76.64|6
1736826540000|2025-01-14 03:49:00|77.13|76.63|77.08|76.58|77.13|76.63|77.08|76.58|5
1736826560000|2025-01-14 03:49:20|77.09|76.59|77.13|76.63|77.13|76.63|77.09|76.59|4
1736826600000|2025-01-14 03:50:00|77.12|76.62|77.08|76.58|77.12|76.62|77.07|76.57|8
1736826610000|2025-01-14 03:50:10|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|5
1736826620000|2025-01-14 03:50:20|77.12|76.62|77.08|76.58|77.12|76.62|77.08|76.58|6
1736826630000|2025-01-14 03:50:30|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736826650000|2025-01-14 03:50:50|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736826660000|2025-01-14 03:51:00|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|5
1736826670000|2025-01-14 03:51:10|77.05|76.55|77.09|76.59|77.1|76.6|77.05|76.55|7
1736826680000|2025-01-14 03:51:20|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1736826690000|2025-01-14 03:51:30|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|3
1736826710000|2025-01-14 03:51:50|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736826720000|2025-01-14 03:52:00|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736826730000|2025-01-14 03:52:10|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736826740000|2025-01-14 03:52:20|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736826750000|2025-01-14 03:52:30|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736826760000|2025-01-14 03:52:40|77.01|76.51|76.97|76.47|77.01|76.51|76.96|76.46|6
1736826780000|2025-01-14 03:53:00|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|4
1736826790000|2025-01-14 03:53:10|76.98|76.48|76.98|76.48|76.99|76.49|76.98|76.48|3
1736826800000|2025-01-14 03:53:20|76.97|76.47|76.96|76.46|76.97|76.47|76.95|76.45|4
1736826810000|2025-01-14 03:53:30|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1736826830000|2025-01-14 03:53:50|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|4
1736826840000|2025-01-14 03:54:00|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736826860000|2025-01-14 03:54:20|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736826870000|2025-01-14 03:54:30|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736826880000|2025-01-14 03:54:40|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736826890000|2025-01-14 03:54:50|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|6
1736826910000|2025-01-14 03:55:10|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|3
1736826920000|2025-01-14 03:55:20|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736826930000|2025-01-14 03:55:30|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736826940000|2025-01-14 03:55:40|76.93|76.43|76.92|76.42|76.94|76.44|76.91|76.41|5
1736826950000|2025-01-14 03:55:50|76.93|76.43|76.95|76.45|76.95|76.45|76.93|76.43|5
1736826970000|2025-01-14 03:56:10|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736826980000|2025-01-14 03:56:20|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736826990000|2025-01-14 03:56:30|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736827000000|2025-01-14 03:56:40|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736827050000|2025-01-14 03:57:30|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736827060000|2025-01-14 03:57:40|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736827070000|2025-01-14 03:57:50|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736827080000|2025-01-14 03:58:00|76.91|76.41|76.92|76.42|76.92|76.42|76.9|76.4|4
1736827090000|2025-01-14 03:58:10|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736827100000|2025-01-14 03:58:20|76.92|76.42|76.96|76.46|76.96|76.46|76.92|76.42|5
1736827110000|2025-01-14 03:58:30|76.95|76.45|76.96|76.46|76.97|76.47|76.95|76.45|3
1736827140000|2025-01-14 03:59:00|76.97|76.47|77|76.5|77|76.5|76.97|76.47|5
1736827150000|2025-01-14 03:59:10|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736827160000|2025-01-14 03:59:20|77|76.5|76.97|76.47|77|76.5|76.97|76.47|3
1736827170000|2025-01-14 03:59:30|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736827190000|2025-01-14 03:59:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736827200000|2025-01-14 04:00:00|76.98|76.48|77.03|76.53|77.03|76.53|76.98|76.48|7
1736827210000|2025-01-14 04:00:10|77.04|76.54|77.19|76.69|77.2|76.7|77.04|76.54|7
1736827220000|2025-01-14 04:00:20|77.18|76.68|77.17|76.67|77.2|76.7|77.17|76.67|8
1736827230000|2025-01-14 04:00:30|77.16|76.66|77.15|76.65|77.17|76.67|77.14|76.64|5
1736827240000|2025-01-14 04:00:40|77.14|76.64|77.16|76.66|77.16|76.66|77.14|76.64|2
1736827250000|2025-01-14 04:00:50|77.15|76.65|77.2|76.7|77.2|76.7|77.15|76.65|6
1736827260000|2025-01-14 04:01:00|77.19|76.69|77.21|76.71|77.21|76.71|77.17|76.67|6
1736827270000|2025-01-14 04:01:10|77.22|76.72|77.18|76.68|77.22|76.72|77.18|76.68|5
1736827280000|2025-01-14 04:01:20|77.19|76.69|77.14|76.64|77.19|76.69|77.14|76.64|8
1736827290000|2025-01-14 04:01:30|77.15|76.65|77.2|76.7|77.21|76.71|77.15|76.65|5
1736827300000|2025-01-14 04:01:40|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|4
1736827310000|2025-01-14 04:01:50|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736827320000|2025-01-14 04:02:00|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|3
1736827330000|2025-01-14 04:02:10|77.2|76.7|77.19|76.69|77.21|76.71|77.17|76.67|5
1736827340000|2025-01-14 04:02:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736827350000|2025-01-14 04:02:30|77.2|76.7|77.18|76.68|77.21|76.71|77.17|76.67|6
1736827360000|2025-01-14 04:02:40|77.17|76.67|77.21|76.71|77.21|76.71|77.17|76.67|4
1736827370000|2025-01-14 04:02:50|77.22|76.72|77.23|76.73|77.23|76.73|77.21|76.71|6
1736827380000|2025-01-14 04:03:00|77.22|76.72|77.16|76.66|77.22|76.72|77.15|76.65|9
1736827390000|2025-01-14 04:03:10|77.15|76.65|77.11|76.61|77.15|76.65|77.1|76.6|6
1736827400000|2025-01-14 04:03:20|77.1|76.6|77.1|76.6|77.1|76.6|77.06|76.56|7
1736827410000|2025-01-14 04:03:30|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|2
1736827420000|2025-01-14 04:03:40|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736827440000|2025-01-14 04:04:00|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736827450000|2025-01-14 04:04:10|77.11|76.61|77.12|76.62|77.13|76.63|77.1|76.6|6
1736827460000|2025-01-14 04:04:20|77.1|76.6|77.12|76.62|77.12|76.62|77.1|76.6|3
1736827470000|2025-01-14 04:04:30|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1736827480000|2025-01-14 04:04:40|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|2
1736827490000|2025-01-14 04:04:50|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|4
1736827500000|2025-01-14 04:05:00|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|3
1736827520000|2025-01-14 04:05:20|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1736827540000|2025-01-14 04:05:40|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736827560000|2025-01-14 04:06:00|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1736827570000|2025-01-14 04:06:10|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736827580000|2025-01-14 04:06:20|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|2
1736827590000|2025-01-14 04:06:30|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736827600000|2025-01-14 04:06:40|77.14|76.64|77.13|76.63|77.19|76.69|77.13|76.63|10
1736827610000|2025-01-14 04:06:50|77.12|76.62|77.06|76.56|77.12|76.62|77.06|76.56|6
1736827620000|2025-01-14 04:07:00|77.08|76.58|77.09|76.59|77.09|76.59|77.07|76.57|3
1736827630000|2025-01-14 04:07:10|77.1|76.6|77.13|76.63|77.13|76.63|77.09|76.59|6
1736827640000|2025-01-14 04:07:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736827650000|2025-01-14 04:07:30|77.13|76.63|77.06|76.56|77.13|76.63|77.06|76.56|6
1736827670000|2025-01-14 04:07:50|77.07|76.57|77.08|76.58|77.09|76.59|77.07|76.57|6
1736827680000|2025-01-14 04:08:00|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736827690000|2025-01-14 04:08:10|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|4
1736827700000|2025-01-14 04:08:20|77.12|76.62|77.1|76.6|77.12|76.62|77.1|76.6|3
1736827710000|2025-01-14 04:08:30|77.11|76.61|77.07|76.57|77.11|76.61|77.07|76.57|3
1736827720000|2025-01-14 04:08:40|77.06|76.56|76.97|76.47|77.06|76.56|76.97|76.47|7
1736827730000|2025-01-14 04:08:50|76.98|76.48|76.99|76.49|76.99|76.49|76.98|76.48|2
1736827740000|2025-01-14 04:09:00|77|76.5|76.96|76.46|77|76.5|76.96|76.46|2
1736827750000|2025-01-14 04:09:10|76.97|76.47|77|76.5|77|76.5|76.97|76.47|3
1736827770000|2025-01-14 04:09:30|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736827790000|2025-01-14 04:09:50|77|76.5|77|76.5|77|76.5|77|76.5|1
1736827800000|2025-01-14 04:10:00|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|4
1736827810000|2025-01-14 04:10:10|77.05|76.55|77.05|76.55|77.06|76.56|77.04|76.54|5
1736827820000|2025-01-14 04:10:20|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736827840000|2025-01-14 04:10:40|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736827870000|2025-01-14 04:11:10|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736827880000|2025-01-14 04:11:20|77.02|76.52|77.02|76.52|77.03|76.53|77.02|76.52|3
1736827890000|2025-01-14 04:11:30|77.01|76.51|76.97|76.47|77.01|76.51|76.97|76.47|5
1736827900000|2025-01-14 04:11:40|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|2
1736827910000|2025-01-14 04:11:50|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|3
1736827930000|2025-01-14 04:12:10|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736827950000|2025-01-14 04:12:30|76.95|76.45|77|76.5|77|76.5|76.95|76.45|5
1736827960000|2025-01-14 04:12:40|77.01|76.51|77.03|76.53|77.04|76.54|77.01|76.51|4
1736827970000|2025-01-14 04:12:50|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736827980000|2025-01-14 04:13:00|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|2
1736827990000|2025-01-14 04:13:10|77.08|76.58|77.09|76.59|77.09|76.59|77.08|76.58|2
1736828010000|2025-01-14 04:13:30|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1736828020000|2025-01-14 04:13:40|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1736828040000|2025-01-14 04:14:00|77.1|76.6|77.09|76.59|77.1|76.6|77.07|76.57|6
1736828050000|2025-01-14 04:14:10|77.08|76.58|77.09|76.59|77.09|76.59|77.07|76.57|4
1736828060000|2025-01-14 04:14:20|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1736828070000|2025-01-14 04:14:30|77.1|76.6|77.16|76.66|77.16|76.66|77.1|76.6|7
1736828080000|2025-01-14 04:14:40|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|3
1736828090000|2025-01-14 04:14:50|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1736828100000|2025-01-14 04:15:00|77.17|76.67|77.21|76.71|77.21|76.71|77.17|76.67|4
1736828110000|2025-01-14 04:15:10|77.22|76.72|77.26|76.76|77.27|76.77|77.22|76.72|6
1736828120000|2025-01-14 04:15:20|77.25|76.75|77.22|76.72|77.26|76.76|77.21|76.71|7
1736828130000|2025-01-14 04:15:30|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|4
1736828140000|2025-01-14 04:15:40|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|3
1736828150000|2025-01-14 04:15:50|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736828170000|2025-01-14 04:16:10|77.24|76.74|77.29|76.79|77.29|76.79|77.24|76.74|6
1736828180000|2025-01-14 04:16:20|77.28|76.78|77.29|76.79|77.29|76.79|77.27|76.77|4
1736828190000|2025-01-14 04:16:30|77.3|76.8|77.34|76.84|77.34|76.84|77.3|76.8|4
1736828210000|2025-01-14 04:16:50|77.35|76.85|77.35|76.85|77.36|76.86|77.35|76.85|3
1736828230000|2025-01-14 04:17:10|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736828250000|2025-01-14 04:17:30|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1736828260000|2025-01-14 04:17:40|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736828290000|2025-01-14 04:18:10|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736828310000|2025-01-14 04:18:30|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|4
1736828320000|2025-01-14 04:18:40|77.41|76.91|77.35|76.85|77.41|76.91|77.35|76.85|6
1736828330000|2025-01-14 04:18:50|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736828340000|2025-01-14 04:19:00|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736828350000|2025-01-14 04:19:10|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736828360000|2025-01-14 04:19:20|77.34|76.84|77.32|76.82|77.35|76.85|77.32|76.82|5
1736828380000|2025-01-14 04:19:40|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1736828390000|2025-01-14 04:19:50|77.31|76.81|77.26|76.76|77.31|76.81|77.26|76.76|4
1736828400000|2025-01-14 04:20:00|77.25|76.75|77.27|76.77|77.28|76.78|77.25|76.75|5
1736828410000|2025-01-14 04:20:10|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|5
1736828420000|2025-01-14 04:20:20|77.25|76.75|77.25|76.75|77.3|76.8|77.25|76.75|11
1736828430000|2025-01-14 04:20:30|77.24|76.74|77.23|76.73|77.25|76.75|77.23|76.73|6
1736828440000|2025-01-14 04:20:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736828450000|2025-01-14 04:20:50|77.25|76.75|77.23|76.73|77.25|76.75|77.22|76.72|7
1736828460000|2025-01-14 04:21:00|77.24|76.74|77.24|76.74|77.25|76.75|77.23|76.73|4
1736828470000|2025-01-14 04:21:10|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|3
1736828480000|2025-01-14 04:21:20|77.22|76.72|77.2|76.7|77.22|76.72|77.19|76.69|4
1736828490000|2025-01-14 04:21:30|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|3
1736828500000|2025-01-14 04:21:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736828520000|2025-01-14 04:22:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736828530000|2025-01-14 04:22:10|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|3
1736828540000|2025-01-14 04:22:20|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1736828550000|2025-01-14 04:22:30|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736828560000|2025-01-14 04:22:40|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736828570000|2025-01-14 04:22:50|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736828580000|2025-01-14 04:23:00|77.26|76.76|77.26|76.76|77.26|76.76|77.23|76.73|3
1736828590000|2025-01-14 04:23:10|77.25|76.75|77.24|76.74|77.26|76.76|77.24|76.74|3
1736828600000|2025-01-14 04:23:20|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736828610000|2025-01-14 04:23:30|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736828630000|2025-01-14 04:23:50|77.25|76.75|77.25|76.75|77.29|76.79|77.25|76.75|8
1736828640000|2025-01-14 04:24:00|77.27|76.77|77.32|76.82|77.32|76.82|77.26|76.76|6
1736828650000|2025-01-14 04:24:10|77.33|76.83|77.35|76.85|77.35|76.85|77.33|76.83|3
1736828660000|2025-01-14 04:24:20|77.34|76.84|77.31|76.81|77.34|76.84|77.31|76.81|3
1736828680000|2025-01-14 04:24:40|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|3
1736828690000|2025-01-14 04:24:50|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|3
1736828700000|2025-01-14 04:25:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1736828710000|2025-01-14 04:25:10|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|3
1736828720000|2025-01-14 04:25:20|77.26|76.76|77.29|76.79|77.29|76.79|77.26|76.76|4
1736828730000|2025-01-14 04:25:30|77.3|76.8|77.3|76.8|77.3|76.8|77.3|76.8|1
1736828750000|2025-01-14 04:25:50|77.31|76.81|77.33|76.83|77.33|76.83|77.31|76.81|3
1736828760000|2025-01-14 04:26:00|77.32|76.82|77.26|76.76|77.32|76.82|77.26|76.76|6
1736828770000|2025-01-14 04:26:10|77.25|76.75|77.24|76.74|77.26|76.76|77.24|76.74|4
1736828780000|2025-01-14 04:26:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736828790000|2025-01-14 04:26:30|77.24|76.74|77.17|76.67|77.24|76.74|77.17|76.67|8
1736828800000|2025-01-14 04:26:40|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736828810000|2025-01-14 04:26:50|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736828820000|2025-01-14 04:27:00|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736828830000|2025-01-14 04:27:10|77.18|76.68|77.2|76.7|77.2|76.7|77.18|76.68|3
1736828870000|2025-01-14 04:27:50|77.18|76.68|77.18|76.68|77.18|76.68|77.16|76.66|5
1736828880000|2025-01-14 04:28:00|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736828890000|2025-01-14 04:28:10|77.22|76.72|77.23|76.73|77.23|76.73|77.21|76.71|6
1736828900000|2025-01-14 04:28:20|77.22|76.72|77.14|76.64|77.22|76.72|77.14|76.64|8
1736828910000|2025-01-14 04:28:30|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736828960000|2025-01-14 04:29:20|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736828970000|2025-01-14 04:29:30|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|2
1736828980000|2025-01-14 04:29:40|77.18|76.68|77.18|76.68|77.18|76.68|77.17|76.67|3
1736829000000|2025-01-14 04:30:00|77.17|76.67|77.16|76.66|77.18|76.68|77.16|76.66|4
1736829010000|2025-01-14 04:30:10|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|5
1736829020000|2025-01-14 04:30:20|77.12|76.62|77.07|76.57|77.12|76.62|77.07|76.57|6
1736829030000|2025-01-14 04:30:30|77.06|76.56|77.06|76.56|77.06|76.56|77.05|76.55|5
1736829050000|2025-01-14 04:30:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736829060000|2025-01-14 04:31:00|77.11|76.61|77.08|76.58|77.12|76.62|77.06|76.56|10
1736829080000|2025-01-14 04:31:20|77.07|76.57|77.09|76.59|77.09|76.59|77.06|76.56|5
1736829090000|2025-01-14 04:31:30|77.07|76.57|77.07|76.57|77.08|76.58|77.06|76.56|5
1736829100000|2025-01-14 04:31:40|77.06|76.56|77.11|76.61|77.12|76.62|77.06|76.56|6
1736829110000|2025-01-14 04:31:50|77.1|76.6|77.1|76.6|77.1|76.6|77.1|76.6|1
1736829120000|2025-01-14 04:32:00|77.11|76.61|77.12|76.62|77.13|76.63|77.11|76.61|4
1736829130000|2025-01-14 04:32:10|77.11|76.61|77.08|76.58|77.11|76.61|77.08|76.58|2
1736829140000|2025-01-14 04:32:20|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|6
1736829150000|2025-01-14 04:32:30|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736829160000|2025-01-14 04:32:40|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736829170000|2025-01-14 04:32:50|77.13|76.63|77.11|76.61|77.13|76.63|77.1|76.6|4
1736829180000|2025-01-14 04:33:00|77.1|76.6|77.12|76.62|77.12|76.62|77.07|76.57|9
1736829190000|2025-01-14 04:33:10|77.11|76.61|77.06|76.56|77.11|76.61|77.06|76.56|5
1736829200000|2025-01-14 04:33:20|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1736829210000|2025-01-14 04:33:30|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736829230000|2025-01-14 04:33:50|77.07|76.57|77.1|76.6|77.11|76.61|77.07|76.57|5
1736829240000|2025-01-14 04:34:00|77.11|76.61|77.13|76.63|77.13|76.63|77.11|76.61|3
1736829250000|2025-01-14 04:34:10|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736829260000|2025-01-14 04:34:20|77.12|76.62|77.13|76.63|77.13|76.63|77.12|76.62|2
1736829270000|2025-01-14 04:34:30|77.12|76.62|77.13|76.63|77.13|76.63|77.12|76.62|4
1736829280000|2025-01-14 04:34:40|77.12|76.62|77.11|76.61|77.12|76.62|77.11|76.61|2
1736829290000|2025-01-14 04:34:50|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|4
1736829300000|2025-01-14 04:35:00|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|3
1736829310000|2025-01-14 04:35:10|77.15|76.65|77.17|76.67|77.19|76.69|77.15|76.65|6
1736829320000|2025-01-14 04:35:20|77.16|76.66|77.15|76.65|77.17|76.67|77.15|76.65|4
1736829330000|2025-01-14 04:35:30|77.14|76.64|77.14|76.64|77.15|76.65|77.14|76.64|3
1736829340000|2025-01-14 04:35:40|77.13|76.63|77.13|76.63|77.15|76.65|77.13|76.63|5
1736829350000|2025-01-14 04:35:50|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736829360000|2025-01-14 04:36:00|77.11|76.61|77.06|76.56|77.11|76.61|77.04|76.54|13
1736829370000|2025-01-14 04:36:10|77.07|76.57|77.1|76.6|77.11|76.61|77.07|76.57|3
1736829380000|2025-01-14 04:36:20|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|7
1736829390000|2025-01-14 04:36:30|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|4
1736829400000|2025-01-14 04:36:40|77.05|76.55|77.06|76.56|77.11|76.61|77.05|76.55|11
1736829430000|2025-01-14 04:37:10|77.08|76.58|77.1|76.6|77.11|76.61|77.08|76.58|5
1736829440000|2025-01-14 04:37:20|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736829450000|2025-01-14 04:37:30|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|3
1736829460000|2025-01-14 04:37:40|77.13|76.63|77.17|76.67|77.19|76.69|77.13|76.63|6
1736829470000|2025-01-14 04:37:50|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736829480000|2025-01-14 04:38:00|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1736829490000|2025-01-14 04:38:10|77.18|76.68|77.2|76.7|77.21|76.71|77.18|76.68|4
1736829500000|2025-01-14 04:38:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736829510000|2025-01-14 04:38:30|77.22|76.72|77.22|76.72|77.22|76.72|77.21|76.71|3
1736829520000|2025-01-14 04:38:40|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736829530000|2025-01-14 04:38:50|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|2
1736829540000|2025-01-14 04:39:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736829560000|2025-01-14 04:39:20|77.22|76.72|77.21|76.71|77.23|76.73|77.21|76.71|3
1736829570000|2025-01-14 04:39:30|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736829580000|2025-01-14 04:39:40|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|2
1736829590000|2025-01-14 04:39:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829600000|2025-01-14 04:40:00|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736829610000|2025-01-14 04:40:10|77.24|76.74|77.26|76.76|77.26|76.76|77.24|76.74|3
1736829620000|2025-01-14 04:40:20|77.27|76.77|77.28|76.78|77.3|76.8|77.27|76.77|3
1736829640000|2025-01-14 04:40:40|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|4
1736829650000|2025-01-14 04:40:50|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736829660000|2025-01-14 04:41:00|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736829670000|2025-01-14 04:41:10|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829700000|2025-01-14 04:41:40|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1736829710000|2025-01-14 04:41:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829720000|2025-01-14 04:42:00|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736829730000|2025-01-14 04:42:10|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736829740000|2025-01-14 04:42:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829750000|2025-01-14 04:42:30|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1736829760000|2025-01-14 04:42:40|77.23|76.73|77.24|76.74|77.24|76.74|77.22|76.72|4
1736829780000|2025-01-14 04:43:00|77.23|76.73|77.17|76.67|77.23|76.73|77.17|76.67|7
1736829790000|2025-01-14 04:43:10|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736829800000|2025-01-14 04:43:20|77.19|76.69|77.19|76.69|77.2|76.7|77.19|76.69|3
1736829810000|2025-01-14 04:43:30|77.18|76.68|77.21|76.71|77.21|76.71|77.18|76.68|4
1736829820000|2025-01-14 04:43:40|77.2|76.7|77.18|76.68|77.2|76.7|77.18|76.68|3
1736829830000|2025-01-14 04:43:50|77.17|76.67|77.2|76.7|77.2|76.7|77.17|76.67|4
1736829840000|2025-01-14 04:44:00|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|3
1736829850000|2025-01-14 04:44:10|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736829860000|2025-01-14 04:44:20|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|3
1736829900000|2025-01-14 04:45:00|77.23|76.73|77.25|76.75|77.26|76.76|77.23|76.73|5
1736829910000|2025-01-14 04:45:10|77.26|76.76|77.33|76.83|77.33|76.83|77.26|76.76|9
1736829940000|2025-01-14 04:45:40|77.32|76.82|77.3|76.8|77.32|76.82|77.3|76.8|3
1736829960000|2025-01-14 04:46:00|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|3
1736829970000|2025-01-14 04:46:10|77.34|76.84|77.29|76.79|77.34|76.84|77.29|76.79|11
1736829980000|2025-01-14 04:46:20|77.3|76.8|77.3|76.8|77.3|76.8|77.3|76.8|1
1736830000000|2025-01-14 04:46:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736830010000|2025-01-14 04:46:50|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736830020000|2025-01-14 04:47:00|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736830040000|2025-01-14 04:47:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736830050000|2025-01-14 04:47:30|77.33|76.83|77.32|76.82|77.34|76.84|77.32|76.82|3
1736830060000|2025-01-14 04:47:40|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736830070000|2025-01-14 04:47:50|77.33|76.83|77.31|76.81|77.33|76.83|77.31|76.81|2
1736830080000|2025-01-14 04:48:00|77.3|76.8|77.35|76.85|77.35|76.85|77.3|76.8|6
1736830090000|2025-01-14 04:48:10|77.34|76.84|77.33|76.83|77.34|76.84|77.32|76.82|4
1736830100000|2025-01-14 04:48:20|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1736830120000|2025-01-14 04:48:40|77.32|76.82|77.32|76.82|77.32|76.82|77.31|76.81|3
1736830130000|2025-01-14 04:48:50|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736830140000|2025-01-14 04:49:00|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736830160000|2025-01-14 04:49:20|77.37|76.87|77.39|76.89|77.39|76.89|77.37|76.87|3
1736830170000|2025-01-14 04:49:30|77.38|76.88|77.34|76.84|77.38|76.88|77.34|76.84|5
1736830180000|2025-01-14 04:49:40|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|5
1736830200000|2025-01-14 04:50:00|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|5
1736830210000|2025-01-14 04:50:10|77.33|76.83|77.37|76.87|77.37|76.87|77.33|76.83|5
1736830220000|2025-01-14 04:50:20|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1736830230000|2025-01-14 04:50:30|77.36|76.86|77.39|76.89|77.39|76.89|77.36|76.86|4
1736830240000|2025-01-14 04:50:40|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1736830250000|2025-01-14 04:50:50|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736830260000|2025-01-14 04:51:00|77.4|76.9|77.43|76.93|77.44|76.94|77.4|76.9|8
1736830270000|2025-01-14 04:51:10|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736830290000|2025-01-14 04:51:30|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736830300000|2025-01-14 04:51:40|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|3
1736830470000|2025-01-14 04:54:30|77.46|76.96|77.54|77.04|77.54|77.04|77.46|76.96|6
1736830480000|2025-01-14 04:54:40|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736830490000|2025-01-14 04:54:50|77.56|77.06|77.59|77.09|77.6|77.1|77.56|77.06|5
1736830510000|2025-01-14 04:55:10|77.6|77.1|77.62|77.12|77.62|77.12|77.6|77.1|3
1736830520000|2025-01-14 04:55:20|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|5
1736830530000|2025-01-14 04:55:30|77.61|77.11|77.62|77.12|77.63|77.13|77.61|77.11|5
1736830540000|2025-01-14 04:55:40|77.63|77.13|77.64|77.14|77.64|77.14|77.63|77.13|2
1736830550000|2025-01-14 04:55:50|77.65|77.15|77.64|77.14|77.65|77.15|77.64|77.14|2
1736830560000|2025-01-14 04:56:00|77.67|77.17|77.65|77.15|77.67|77.17|77.65|77.15|3
1736830570000|2025-01-14 04:56:10|77.66|77.16|77.63|77.13|77.66|77.16|77.63|77.13|6
1736830580000|2025-01-14 04:56:20|77.62|77.12|77.63|77.13|77.63|77.13|77.62|77.12|2
1736830590000|2025-01-14 04:56:30|77.64|77.14|77.63|77.13|77.64|77.14|77.63|77.13|2
1736830600000|2025-01-14 04:56:40|77.62|77.12|77.65|77.15|77.65|77.15|77.62|77.12|4
1736830610000|2025-01-14 04:56:50|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736830630000|2025-01-14 04:57:10|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|2
1736830640000|2025-01-14 04:57:20|77.67|77.17|77.68|77.18|77.7|77.2|77.67|77.17|5
1736830650000|2025-01-14 04:57:30|77.71|77.21|77.72|77.22|77.72|77.22|77.71|77.21|2
1736830660000|2025-01-14 04:57:40|77.73|77.23|77.73|77.23|77.73|77.23|77.72|77.22|5
1736830670000|2025-01-14 04:57:50|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1736830680000|2025-01-14 04:58:00|77.73|77.23|77.67|77.17|77.73|77.23|77.64|77.14|5
1736830690000|2025-01-14 04:58:10|77.66|77.16|77.67|77.17|77.67|77.17|77.66|77.16|2
1736830700000|2025-01-14 04:58:20|77.66|77.16|77.66|77.16|77.66|77.16|77.65|77.15|3
1736830710000|2025-01-14 04:58:30|77.65|77.15|77.64|77.14|77.65|77.15|77.64|77.14|2
1736830720000|2025-01-14 04:58:40|77.65|77.15|77.62|77.12|77.65|77.15|77.61|77.11|6
1736830730000|2025-01-14 04:58:50|77.61|77.11|77.62|77.12|77.62|77.12|77.6|77.1|4
1736830740000|2025-01-14 04:59:00|77.61|77.11|77.61|77.11|77.61|77.11|77.61|77.11|1
1736830750000|2025-01-14 04:59:10|77.59|77.09|77.57|77.07|77.59|77.09|77.56|77.06|5
1736830760000|2025-01-14 04:59:20|77.58|77.08|77.6|77.1|77.6|77.1|77.58|77.08|4
1736830770000|2025-01-14 04:59:30|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1736830780000|2025-01-14 04:59:40|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1736830800000|2025-01-14 05:00:00|77.61|77.11|77.57|77.07|77.61|77.11|77.57|77.07|4
1736830810000|2025-01-14 05:00:10|77.58|77.08|77.6|77.1|77.6|77.1|77.58|77.08|3
1736830820000|2025-01-14 05:00:20|77.61|77.11|77.62|77.12|77.62|77.12|77.61|77.11|2
1736830830000|2025-01-14 05:00:30|77.63|77.13|77.65|77.15|77.65|77.15|77.63|77.13|3
1736830840000|2025-01-14 05:00:40|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1736830850000|2025-01-14 05:00:50|77.64|77.14|77.63|77.13|77.65|77.15|77.62|77.12|6
1736830860000|2025-01-14 05:01:00|77.62|77.12|77.6|77.1|77.62|77.12|77.58|77.08|9
1736830870000|2025-01-14 05:01:10|77.61|77.11|77.65|77.15|77.65|77.15|77.61|77.11|10
1736830880000|2025-01-14 05:01:20|77.66|77.16|77.72|77.22|77.72|77.22|77.65|77.15|10
1736830900000|2025-01-14 05:01:40|77.73|77.23|77.72|77.22|77.73|77.23|77.71|77.21|8
1736830910000|2025-01-14 05:01:50|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|4
1736830930000|2025-01-14 05:02:10|77.75|77.25|77.74|77.24|77.75|77.25|77.73|77.23|3
1736830940000|2025-01-14 05:02:20|77.73|77.23|77.72|77.22|77.74|77.24|77.72|77.22|4
1736830950000|2025-01-14 05:02:30|77.71|77.21|77.67|77.17|77.71|77.21|77.67|77.17|5
1736830960000|2025-01-14 05:02:40|77.66|77.16|77.63|77.13|77.66|77.16|77.63|77.13|5
1736830970000|2025-01-14 05:02:50|77.62|77.12|77.6|77.1|77.62|77.12|77.6|77.1|3
1736830980000|2025-01-14 05:03:00|77.61|77.11|77.62|77.12|77.62|77.12|77.61|77.11|2
1736830990000|2025-01-14 05:03:10|77.63|77.13|77.66|77.16|77.66|77.16|77.63|77.13|3
1736831000000|2025-01-14 05:03:20|77.67|77.17|77.7|77.2|77.71|77.21|77.67|77.17|7
1736831010000|2025-01-14 05:03:30|77.67|77.17|77.72|77.22|77.72|77.22|77.67|77.17|5
1736831020000|2025-01-14 05:03:40|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|2
1736831030000|2025-01-14 05:03:50|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736831040000|2025-01-14 05:04:00|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736831050000|2025-01-14 05:04:10|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736831070000|2025-01-14 05:04:30|77.7|77.2|77.68|77.18|77.71|77.21|77.67|77.17|8
1736831080000|2025-01-14 05:04:40|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736831090000|2025-01-14 05:04:50|77.66|77.16|77.7|77.2|77.71|77.21|77.66|77.16|9
1736831100000|2025-01-14 05:05:00|77.69|77.19|77.69|77.19|77.69|77.19|77.69|77.19|1
1736831110000|2025-01-14 05:05:10|77.7|77.2|77.74|77.24|77.74|77.24|77.68|77.18|9
1736831120000|2025-01-14 05:05:20|77.73|77.23|77.71|77.21|77.73|77.23|77.71|77.21|3
1736831130000|2025-01-14 05:05:30|77.72|77.22|77.78|77.28|77.78|77.28|77.72|77.22|6
1736831140000|2025-01-14 05:05:40|77.77|77.27|77.79|77.29|77.8|77.3|77.77|77.27|9
1736831150000|2025-01-14 05:05:50|77.8|77.3|77.8|77.3|77.8|77.3|77.8|77.3|1
1736831160000|2025-01-14 05:06:00|77.79|77.29|77.91|77.41|77.91|77.41|77.79|77.29|6
1736831170000|2025-01-14 05:06:10|77.9|77.4|77.85|77.35|77.9|77.4|77.83|77.33|7
1736831180000|2025-01-14 05:06:20|77.84|77.34|77.84|77.34|77.84|77.34|77.83|77.33|3
1736831190000|2025-01-14 05:06:30|77.83|77.33|77.82|77.32|77.83|77.33|77.8|77.3|6
1736831200000|2025-01-14 05:06:40|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1736831220000|2025-01-14 05:07:00|77.83|77.33|77.83|77.33|77.83|77.33|77.82|77.32|7
1736831230000|2025-01-14 05:07:10|77.84|77.34|77.84|77.34|77.9|77.4|77.84|77.34|15
1736831240000|2025-01-14 05:07:20|77.85|77.35|77.87|77.37|77.88|77.38|77.84|77.34|6
1736831250000|2025-01-14 05:07:30|77.88|77.38|77.91|77.41|77.91|77.41|77.88|77.38|5
1736831260000|2025-01-14 05:07:40|77.92|77.42|77.94|77.44|77.94|77.44|77.91|77.41|7
1736831290000|2025-01-14 05:08:10|77.93|77.43|77.9|77.4|77.93|77.43|77.89|77.39|6
1736831300000|2025-01-14 05:08:20|77.89|77.39|77.91|77.41|77.92|77.42|77.88|77.38|7
1736831310000|2025-01-14 05:08:30|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|4
1736831320000|2025-01-14 05:08:40|77.93|77.43|77.93|77.43|77.93|77.43|77.93|77.43|1
1736831330000|2025-01-14 05:08:50|77.92|77.42|77.91|77.41|77.93|77.43|77.91|77.41|4
1736831340000|2025-01-14 05:09:00|77.9|77.4|77.93|77.43|77.93|77.43|77.9|77.4|7
1736831350000|2025-01-14 05:09:10|77.92|77.42|77.9|77.4|77.92|77.42|77.9|77.4|3
1736831370000|2025-01-14 05:09:30|77.91|77.41|77.86|77.36|77.92|77.42|77.86|77.36|7
1736831380000|2025-01-14 05:09:40|77.85|77.35|77.89|77.39|77.89|77.39|77.85|77.35|3
1736831390000|2025-01-14 05:09:50|77.88|77.38|77.87|77.37|77.88|77.38|77.87|77.37|2
1736831400000|2025-01-14 05:10:00|77.88|77.38|77.88|77.38|77.89|77.39|77.88|77.38|3
1736831410000|2025-01-14 05:10:10|77.89|77.39|77.89|77.39|77.89|77.39|77.89|77.39|1
1736831420000|2025-01-14 05:10:20|77.88|77.38|77.85|77.35|77.88|77.38|77.84|77.34|6
1736831430000|2025-01-14 05:10:30|77.84|77.34|77.79|77.29|77.84|77.34|77.78|77.28|8
1736831440000|2025-01-14 05:10:40|77.8|77.3|77.85|77.35|77.85|77.35|77.79|77.29|7
1736831450000|2025-01-14 05:10:50|77.84|77.34|77.84|77.34|77.84|77.34|77.83|77.33|3
1736831460000|2025-01-14 05:11:00|77.83|77.33|77.85|77.35|77.85|77.35|77.83|77.33|3
1736831480000|2025-01-14 05:11:20|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1736831510000|2025-01-14 05:11:50|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736831520000|2025-01-14 05:12:00|77.84|77.34|77.85|77.35|77.85|77.35|77.84|77.34|2
1736831530000|2025-01-14 05:12:10|77.86|77.36|77.85|77.35|77.86|77.36|77.84|77.34|4
1736831540000|2025-01-14 05:12:20|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1736831560000|2025-01-14 05:12:40|77.86|77.36|77.86|77.36|77.86|77.36|77.86|77.36|1
1736831580000|2025-01-14 05:13:00|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1736831590000|2025-01-14 05:13:10|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1736831610000|2025-01-14 05:13:30|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|2
1736831620000|2025-01-14 05:13:40|77.85|77.35|77.84|77.34|77.86|77.36|77.84|77.34|5
1736831630000|2025-01-14 05:13:50|77.85|77.35|77.86|77.36|77.86|77.36|77.84|77.34|3
1736831640000|2025-01-14 05:14:00|77.87|77.37|77.87|77.37|77.87|77.37|77.87|77.37|1
1736831650000|2025-01-14 05:14:10|77.89|77.39|77.9|77.4|77.91|77.41|77.89|77.39|5
1736831660000|2025-01-14 05:14:20|77.91|77.41|77.89|77.39|77.91|77.41|77.88|77.38|4
1736831670000|2025-01-14 05:14:30|77.88|77.38|77.89|77.39|77.89|77.39|77.88|77.38|2
1736831680000|2025-01-14 05:14:40|77.88|77.38|77.87|77.37|77.88|77.38|77.87|77.37|2
1736831690000|2025-01-14 05:14:50|77.86|77.36|77.87|77.37|77.88|77.38|77.86|77.36|4
1736831700000|2025-01-14 05:15:00|77.86|77.36|77.84|77.34|77.87|77.37|77.83|77.33|5
1736831710000|2025-01-14 05:15:10|77.85|77.35|77.88|77.38|77.88|77.38|77.85|77.35|3
1736831720000|2025-01-14 05:15:20|77.89|77.39|77.85|77.35|77.89|77.39|77.85|77.35|8
1736831730000|2025-01-14 05:15:30|77.86|77.36|77.86|77.36|77.87|77.37|77.86|77.36|3
1736831740000|2025-01-14 05:15:40|77.87|77.37|77.92|77.42|77.92|77.42|77.87|77.37|7
1736831750000|2025-01-14 05:15:50|77.93|77.43|77.95|77.45|77.95|77.45|77.93|77.43|3
1736831760000|2025-01-14 05:16:00|77.94|77.44|77.82|77.32|77.94|77.44|77.82|77.32|11
1736831770000|2025-01-14 05:16:10|77.83|77.33|77.86|77.36|77.86|77.36|77.82|77.32|12
1736831780000|2025-01-14 05:16:20|77.85|77.35|77.8|77.3|77.85|77.35|77.8|77.3|5
1736831790000|2025-01-14 05:16:30|77.81|77.31|77.83|77.33|77.83|77.33|77.8|77.3|5
1736831800000|2025-01-14 05:16:40|77.82|77.32|77.83|77.33|77.83|77.33|77.81|77.31|6
1736831810000|2025-01-14 05:16:50|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736831820000|2025-01-14 05:17:00|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736831830000|2025-01-14 05:17:10|77.84|77.34|77.81|77.31|77.84|77.34|77.81|77.31|6
1736831840000|2025-01-14 05:17:20|77.8|77.3|77.77|77.27|77.8|77.3|77.76|77.26|6
1736831850000|2025-01-14 05:17:30|77.76|77.26|77.75|77.25|77.77|77.27|77.75|77.25|4
1736831860000|2025-01-14 05:17:40|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736831870000|2025-01-14 05:17:50|77.73|77.23|77.72|77.22|77.75|77.25|77.72|77.22|7
1736831880000|2025-01-14 05:18:00|77.71|77.21|77.7|77.2|77.72|77.22|77.69|77.19|5
1736831890000|2025-01-14 05:18:10|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|2
1736831900000|2025-01-14 05:18:20|77.72|77.22|77.72|77.22|77.72|77.22|77.71|77.21|3
1736831910000|2025-01-14 05:18:30|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|5
1736831920000|2025-01-14 05:18:40|77.74|77.24|77.73|77.23|77.74|77.24|77.73|77.23|2
1736831940000|2025-01-14 05:19:00|77.72|77.22|77.71|77.21|77.73|77.23|77.7|77.2|9
1736831950000|2025-01-14 05:19:10|77.69|77.19|77.68|77.18|77.69|77.19|77.67|77.17|4
1736831960000|2025-01-14 05:19:20|77.67|77.17|77.68|77.18|77.71|77.21|77.66|77.16|17
1736831970000|2025-01-14 05:19:30|77.67|77.17|77.65|77.15|77.68|77.18|77.65|77.15|4
1736831980000|2025-01-14 05:19:40|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1736831990000|2025-01-14 05:19:50|77.65|77.15|77.65|77.15|77.65|77.15|77.64|77.14|3
1736832000000|2025-01-14 05:20:00|77.64|77.14|77.61|77.11|77.64|77.14|77.61|77.11|4
1736832010000|2025-01-14 05:20:10|77.6|77.1|77.59|77.09|77.61|77.11|77.59|77.09|4
1736832020000|2025-01-14 05:20:20|77.6|77.1|77.6|77.1|77.6|77.1|77.57|77.07|7
1736832030000|2025-01-14 05:20:30|77.59|77.09|77.58|77.08|77.6|77.1|77.58|77.08|4
1736832040000|2025-01-14 05:20:40|77.57|77.07|77.57|77.07|77.57|77.07|77.56|77.06|3
1736832050000|2025-01-14 05:20:50|77.58|77.08|77.57|77.07|77.6|77.1|77.57|77.07|6
1736832060000|2025-01-14 05:21:00|77.58|77.08|77.6|77.1|77.6|77.1|77.57|77.07|4
1736832070000|2025-01-14 05:21:10|77.61|77.11|77.62|77.12|77.63|77.13|77.61|77.11|4
1736832110000|2025-01-14 05:21:50|77.57|77.07|77.57|77.07|77.58|77.08|77.57|77.07|3
1736832120000|2025-01-14 05:22:00|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|5
1736832130000|2025-01-14 05:22:10|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1736832140000|2025-01-14 05:22:20|77.52|77.02|77.49|76.99|77.52|77.02|77.49|76.99|4
1736832150000|2025-01-14 05:22:30|77.48|76.98|77.48|76.98|77.48|76.98|77.47|76.97|5
1736832160000|2025-01-14 05:22:40|77.47|76.97|77.48|76.98|77.48|76.98|77.47|76.97|2
1736832170000|2025-01-14 05:22:50|77.5|77|77.46|76.96|77.5|77|77.46|76.96|5
1736832180000|2025-01-14 05:23:00|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|5
1736832200000|2025-01-14 05:23:20|77.44|76.94|77.37|76.87|77.44|76.94|77.37|76.87|9
1736832210000|2025-01-14 05:23:30|77.38|76.88|77.4|76.9|77.41|76.91|77.38|76.88|4
1736832220000|2025-01-14 05:23:40|77.41|76.91|77.41|76.91|77.43|76.93|77.39|76.89|8
1736832230000|2025-01-14 05:23:50|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736832240000|2025-01-14 05:24:00|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736832250000|2025-01-14 05:24:10|77.41|76.91|77.41|76.91|77.41|76.91|77.4|76.9|3
1736832260000|2025-01-14 05:24:20|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1736832270000|2025-01-14 05:24:30|77.39|76.89|77.42|76.92|77.43|76.93|77.39|76.89|6
1736832280000|2025-01-14 05:24:40|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|2
1736832290000|2025-01-14 05:24:50|77.42|76.92|77.39|76.89|77.42|76.92|77.38|76.88|6
1736832300000|2025-01-14 05:25:00|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1736832310000|2025-01-14 05:25:10|77.44|76.94|77.49|76.99|77.49|76.99|77.44|76.94|6
1736832320000|2025-01-14 05:25:20|77.48|76.98|77.45|76.95|77.48|76.98|77.45|76.95|4
1736832330000|2025-01-14 05:25:30|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|3
1736832340000|2025-01-14 05:25:40|77.47|76.97|77.44|76.94|77.47|76.97|77.44|76.94|4
1736832350000|2025-01-14 05:25:50|77.45|76.95|77.45|76.95|77.47|76.97|77.45|76.95|5
1736832370000|2025-01-14 05:26:10|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|2
1736832380000|2025-01-14 05:26:20|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736832390000|2025-01-14 05:26:30|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1736832400000|2025-01-14 05:26:40|77.44|76.94|77.43|76.93|77.46|76.96|77.43|76.93|6
1736832420000|2025-01-14 05:27:00|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1736832440000|2025-01-14 05:27:20|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736832450000|2025-01-14 05:27:30|77.44|76.94|77.46|76.96|77.47|76.97|77.44|76.94|5
1736832460000|2025-01-14 05:27:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736832480000|2025-01-14 05:28:00|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1736832500000|2025-01-14 05:28:20|77.47|76.97|77.49|76.99|77.49|76.99|77.47|76.97|2
1736832510000|2025-01-14 05:28:30|77.51|77.01|77.53|77.03|77.53|77.03|77.51|77.01|5
1736832530000|2025-01-14 05:28:50|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1736832550000|2025-01-14 05:29:10|77.51|77.01|77.47|76.97|77.51|77.01|77.47|76.97|4
1736832560000|2025-01-14 05:29:20|77.48|76.98|77.47|76.97|77.48|76.98|77.47|76.97|2
1736832570000|2025-01-14 05:29:30|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1736832580000|2025-01-14 05:29:40|77.47|76.97|77.47|76.97|77.48|76.98|77.46|76.96|5
1736832600000|2025-01-14 05:30:00|77.48|76.98|77.51|77.01|77.52|77.02|77.48|76.98|8
1736832610000|2025-01-14 05:30:10|77.5|77|77.47|76.97|77.5|77|77.47|76.97|5
1736832630000|2025-01-14 05:30:30|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1736832640000|2025-01-14 05:30:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736832650000|2025-01-14 05:30:50|77.48|76.98|77.52|77.02|77.53|77.03|77.48|76.98|10
1736832660000|2025-01-14 05:31:00|77.51|77.01|77.47|76.97|77.52|77.02|77.47|76.97|7
1736832690000|2025-01-14 05:31:30|77.46|76.96|77.43|76.93|77.46|76.96|77.43|76.93|6
1736832700000|2025-01-14 05:31:40|77.42|76.92|77.42|76.92|77.43|76.93|77.41|76.91|4
1736832730000|2025-01-14 05:32:10|77.43|76.93|77.42|76.92|77.44|76.94|77.42|76.92|4
1736832740000|2025-01-14 05:32:20|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736832750000|2025-01-14 05:32:30|77.4|76.9|77.38|76.88|77.4|76.9|77.38|76.88|5
1736832760000|2025-01-14 05:32:40|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|6
1736832770000|2025-01-14 05:32:50|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736832780000|2025-01-14 05:33:00|77.35|76.85|77.31|76.81|77.35|76.85|77.31|76.81|5
1736832790000|2025-01-14 05:33:10|77.3|76.8|77.29|76.79|77.3|76.8|77.28|76.78|3
1736832800000|2025-01-14 05:33:20|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736832810000|2025-01-14 05:33:30|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|2
1736832820000|2025-01-14 05:33:40|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736832830000|2025-01-14 05:33:50|77.27|76.77|77.29|76.79|77.3|76.8|77.26|76.76|5
1736832840000|2025-01-14 05:34:00|77.3|76.8|77.31|76.81|77.33|76.83|77.3|76.8|7
1736832850000|2025-01-14 05:34:10|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|4
1736832860000|2025-01-14 05:34:20|77.28|76.78|77.27|76.77|77.3|76.8|77.27|76.77|8
1736832870000|2025-01-14 05:34:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|4
1736832880000|2025-01-14 05:34:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736832910000|2025-01-14 05:35:10|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736832920000|2025-01-14 05:35:20|77.22|76.72|77.21|76.71|77.23|76.73|77.21|76.71|4
1736832930000|2025-01-14 05:35:30|77.2|76.7|77.2|76.7|77.22|76.72|77.2|76.7|7
1736832940000|2025-01-14 05:35:40|77.19|76.69|77.19|76.69|77.19|76.69|77.18|76.68|3
1736832950000|2025-01-14 05:35:50|77.17|76.67|77.2|76.7|77.2|76.7|77.17|76.67|3
1736832960000|2025-01-14 05:36:00|77.21|76.71|77.26|76.76|77.26|76.76|77.21|76.71|7
1736832970000|2025-01-14 05:36:10|77.27|76.77|77.28|76.78|77.3|76.8|77.27|76.77|9
1736832980000|2025-01-14 05:36:20|77.29|76.79|77.28|76.78|77.31|76.81|77.28|76.78|8
1736832990000|2025-01-14 05:36:30|77.27|76.77|77.3|76.8|77.3|76.8|77.25|76.75|4
1736833000000|2025-01-14 05:36:40|77.31|76.81|77.3|76.8|77.31|76.81|77.3|76.8|4
1736833010000|2025-01-14 05:36:50|77.29|76.79|77.28|76.78|77.29|76.79|77.28|76.78|2
1736833020000|2025-01-14 05:37:00|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736833030000|2025-01-14 05:37:10|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|3
1736833040000|2025-01-14 05:37:20|77.27|76.77|77.29|76.79|77.3|76.8|77.26|76.76|5
1736833050000|2025-01-14 05:37:30|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|8
1736833060000|2025-01-14 05:37:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736833070000|2025-01-14 05:37:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736833080000|2025-01-14 05:38:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736833090000|2025-01-14 05:38:10|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736833100000|2025-01-14 05:38:20|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736833110000|2025-01-14 05:38:30|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|3
1736833120000|2025-01-14 05:38:40|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736833130000|2025-01-14 05:38:50|77.24|76.74|77.26|76.76|77.27|76.77|77.24|76.74|8
1736833140000|2025-01-14 05:39:00|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736833150000|2025-01-14 05:39:10|77.26|76.76|77.32|76.82|77.32|76.82|77.25|76.75|8
1736833160000|2025-01-14 05:39:20|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736833170000|2025-01-14 05:39:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833190000|2025-01-14 05:39:50|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1736833200000|2025-01-14 05:40:00|77.34|76.84|77.32|76.82|77.34|76.84|77.32|76.82|2
1736833210000|2025-01-14 05:40:10|77.31|76.81|77.31|76.81|77.31|76.81|77.3|76.8|3
1736833220000|2025-01-14 05:40:20|77.32|76.82|77.4|76.9|77.4|76.9|77.32|76.82|6
1736833230000|2025-01-14 05:40:30|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|3
1736833240000|2025-01-14 05:40:40|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|4
1736833250000|2025-01-14 05:40:50|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1736833260000|2025-01-14 05:41:00|77.42|76.92|77.39|76.89|77.42|76.92|77.39|76.89|4
1736833270000|2025-01-14 05:41:10|77.38|76.88|77.39|76.89|77.39|76.89|77.37|76.87|6
1736833290000|2025-01-14 05:41:30|77.38|76.88|77.34|76.84|77.38|76.88|77.34|76.84|9
1736833320000|2025-01-14 05:42:00|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736833330000|2025-01-14 05:42:10|77.33|76.83|77.34|76.84|77.34|76.84|77.31|76.81|6
1736833340000|2025-01-14 05:42:20|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1736833350000|2025-01-14 05:42:30|77.32|76.82|77.31|76.81|77.32|76.82|77.31|76.81|2
1736833370000|2025-01-14 05:42:50|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833380000|2025-01-14 05:43:00|77.34|76.84|77.34|76.84|77.35|76.85|77.34|76.84|3
1736833390000|2025-01-14 05:43:10|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736833410000|2025-01-14 05:43:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833430000|2025-01-14 05:43:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736833440000|2025-01-14 05:44:00|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|4
1736833450000|2025-01-14 05:44:10|77.34|76.84|77.33|76.83|77.34|76.84|77.32|76.82|4
1736833460000|2025-01-14 05:44:20|77.32|76.82|77.31|76.81|77.32|76.82|77.31|76.81|2
1736833470000|2025-01-14 05:44:30|77.3|76.8|77.28|76.78|77.3|76.8|77.28|76.78|2
1736833480000|2025-01-14 05:44:40|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|3
1736833490000|2025-01-14 05:44:50|77.28|76.78|77.29|76.79|77.3|76.8|77.28|76.78|3
1736833500000|2025-01-14 05:45:00|77.28|76.78|77.3|76.8|77.3|76.8|77.27|76.77|4
1736833510000|2025-01-14 05:45:10|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736833520000|2025-01-14 05:45:20|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833530000|2025-01-14 05:45:30|77.32|76.82|77.26|76.76|77.32|76.82|77.26|76.76|5
1736833550000|2025-01-14 05:45:50|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736833560000|2025-01-14 05:46:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736833580000|2025-01-14 05:46:20|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736833590000|2025-01-14 05:46:30|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736833600000|2025-01-14 05:46:40|77.23|76.73|77.19|76.69|77.23|76.73|77.18|76.68|9
1736833610000|2025-01-14 05:46:50|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736833620000|2025-01-14 05:47:00|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|2
1736833630000|2025-01-14 05:47:10|77.19|76.69|77.18|76.68|77.19|76.69|77.18|76.68|2
1736833640000|2025-01-14 05:47:20|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1736833650000|2025-01-14 05:47:30|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|2
1736833660000|2025-01-14 05:47:40|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736833670000|2025-01-14 05:47:50|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|3
1736833680000|2025-01-14 05:48:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736833690000|2025-01-14 05:48:10|77.2|76.7|77.16|76.66|77.2|76.7|77.16|76.66|5
1736833700000|2025-01-14 05:48:20|77.17|76.67|77.17|76.67|77.17|76.67|77.16|76.66|3
1736833710000|2025-01-14 05:48:30|77.18|76.68|77.2|76.7|77.21|76.71|77.18|76.68|3
1736833720000|2025-01-14 05:48:40|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736833730000|2025-01-14 05:48:50|77.22|76.72|77.2|76.7|77.22|76.72|77.2|76.7|3
1736833740000|2025-01-14 05:49:00|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|4
1736833750000|2025-01-14 05:49:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736833760000|2025-01-14 05:49:20|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736833770000|2025-01-14 05:49:30|77.14|76.64|77.16|76.66|77.16|76.66|77.14|76.64|4
1736833780000|2025-01-14 05:49:40|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736833800000|2025-01-14 05:50:00|77.16|76.66|77.14|76.64|77.16|76.66|77.14|76.64|3
1736833810000|2025-01-14 05:50:10|77.13|76.63|77.1|76.6|77.13|76.63|77.1|76.6|4
1736833820000|2025-01-14 05:50:20|77.09|76.59|77.08|76.58|77.09|76.59|77.07|76.57|3
1736833830000|2025-01-14 05:50:30|77.07|76.57|77.04|76.54|77.08|76.58|77.04|76.54|6
1736833840000|2025-01-14 05:50:40|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736833850000|2025-01-14 05:50:50|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736833860000|2025-01-14 05:51:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|7
1736833870000|2025-01-14 05:51:10|77.07|76.57|77.07|76.57|77.14|76.64|77.07|76.57|5
1736833890000|2025-01-14 05:51:30|77.08|76.58|77.09|76.59|77.1|76.6|77.08|76.58|4
1736833900000|2025-01-14 05:51:40|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736833910000|2025-01-14 05:51:50|77.05|76.55|77.08|76.58|77.1|76.6|77.05|76.55|8
1736833920000|2025-01-14 05:52:00|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|4
1736833930000|2025-01-14 05:52:10|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|7
1736833940000|2025-01-14 05:52:20|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736833960000|2025-01-14 05:52:40|77.07|76.57|77.09|76.59|77.09|76.59|77.07|76.57|2
1736833970000|2025-01-14 05:52:50|77.1|76.6|77.11|76.61|77.12|76.62|77.1|76.6|3
1736833980000|2025-01-14 05:53:00|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|3
1736833990000|2025-01-14 05:53:10|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736834020000|2025-01-14 05:53:40|77.1|76.6|77.1|76.6|77.1|76.6|77.1|76.6|1
1736834030000|2025-01-14 05:53:50|77.09|76.59|77.04|76.54|77.09|76.59|77.03|76.53|7
1736834040000|2025-01-14 05:54:00|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736834050000|2025-01-14 05:54:10|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736834070000|2025-01-14 05:54:30|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1736834080000|2025-01-14 05:54:40|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|5
1736834110000|2025-01-14 05:55:10|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736834120000|2025-01-14 05:55:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736834130000|2025-01-14 05:55:30|77.03|76.53|77|76.5|77.03|76.53|77|76.5|6
1736834150000|2025-01-14 05:55:50|76.99|76.49|77|76.5|77|76.5|76.98|76.48|3
1736834160000|2025-01-14 05:56:00|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1736834170000|2025-01-14 05:56:10|76.97|76.47|77.01|76.51|77.01|76.51|76.95|76.45|6
1736834190000|2025-01-14 05:56:30|77|76.5|76.99|76.49|77|76.5|76.99|76.49|2
1736834200000|2025-01-14 05:56:40|76.98|76.48|76.98|76.48|76.98|76.48|76.97|76.47|3
1736834240000|2025-01-14 05:57:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736834250000|2025-01-14 05:57:30|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|2
1736834260000|2025-01-14 05:57:40|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736834300000|2025-01-14 05:58:20|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|4
1736834310000|2025-01-14 05:58:30|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736834320000|2025-01-14 05:58:40|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1736834360000|2025-01-14 05:59:20|76.99|76.49|77.01|76.51|77.01|76.51|76.99|76.49|2
1736834370000|2025-01-14 05:59:30|77|76.5|76.99|76.49|77|76.5|76.98|76.48|4
1736834380000|2025-01-14 05:59:40|77.01|76.51|77|76.5|77.01|76.51|77|76.5|2
1736834390000|2025-01-14 05:59:50|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|3
1736834400000|2025-01-14 06:00:00|77.04|76.54|77.08|76.58|77.08|76.58|77.04|76.54|5
1736834410000|2025-01-14 06:00:10|77.09|76.59|77.12|76.62|77.13|76.63|77.09|76.59|6
1736834420000|2025-01-14 06:00:20|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1736834430000|2025-01-14 06:00:30|77.09|76.59|77.1|76.6|77.1|76.6|77.08|76.58|4
1736834440000|2025-01-14 06:00:40|77.11|76.61|77.09|76.59|77.11|76.61|77.09|76.59|5
1736834450000|2025-01-14 06:00:50|77.1|76.6|77.1|76.6|77.11|76.61|77.09|76.59|5
1736834460000|2025-01-14 06:01:00|77.09|76.59|77.05|76.55|77.09|76.59|77.05|76.55|5
1736834470000|2025-01-14 06:01:10|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1736834480000|2025-01-14 06:01:20|77.01|76.51|76.94|76.44|77.01|76.51|76.93|76.43|13
1736834490000|2025-01-14 06:01:30|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|4
1736834500000|2025-01-14 06:01:40|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736834510000|2025-01-14 06:01:50|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736834520000|2025-01-14 06:02:00|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|4
1736834530000|2025-01-14 06:02:10|76.91|76.41|76.93|76.43|76.93|76.43|76.91|76.41|3
1736834540000|2025-01-14 06:02:20|76.92|76.42|76.97|76.47|76.98|76.48|76.92|76.42|6
1736834550000|2025-01-14 06:02:30|76.98|76.48|77|76.5|77|76.5|76.98|76.48|3
1736834560000|2025-01-14 06:02:40|77.01|76.51|77|76.5|77.02|76.52|77|76.5|6
1736834570000|2025-01-14 06:02:50|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|6
1736834580000|2025-01-14 06:03:00|76.95|76.45|76.94|76.44|76.95|76.45|76.93|76.43|6
1736834590000|2025-01-14 06:03:10|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736834600000|2025-01-14 06:03:20|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736834610000|2025-01-14 06:03:30|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736834640000|2025-01-14 06:04:00|76.92|76.42|76.9|76.4|76.94|76.44|76.9|76.4|7
1736834650000|2025-01-14 06:04:10|76.89|76.39|76.88|76.38|76.9|76.4|76.85|76.35|7
1736834670000|2025-01-14 06:04:30|76.89|76.39|76.89|76.39|76.89|76.39|76.89|76.39|1
1736834680000|2025-01-14 06:04:40|76.9|76.4|76.92|76.42|76.92|76.42|76.9|76.4|2
1736834690000|2025-01-14 06:04:50|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736834700000|2025-01-14 06:05:00|76.91|76.41|76.94|76.44|76.94|76.44|76.9|76.4|7
1736834710000|2025-01-14 06:05:10|76.95|76.45|76.98|76.48|76.98|76.48|76.95|76.45|3
1736834720000|2025-01-14 06:05:20|76.99|76.49|76.95|76.45|76.99|76.49|76.95|76.45|5
1736834730000|2025-01-14 06:05:30|76.94|76.44|76.94|76.44|76.95|76.45|76.93|76.43|5
1736834740000|2025-01-14 06:05:40|76.95|76.45|76.94|76.44|76.98|76.48|76.93|76.43|9
1736834750000|2025-01-14 06:05:50|76.93|76.43|76.91|76.41|76.93|76.43|76.91|76.41|3
1736834760000|2025-01-14 06:06:00|76.9|76.4|76.89|76.39|76.9|76.4|76.89|76.39|2
1736834770000|2025-01-14 06:06:10|76.88|76.38|76.89|76.39|76.89|76.39|76.88|76.38|2
1736834780000|2025-01-14 06:06:20|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|7
1736834790000|2025-01-14 06:06:30|76.91|76.41|76.93|76.43|76.93|76.43|76.91|76.41|4
1736834800000|2025-01-14 06:06:40|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736834810000|2025-01-14 06:06:50|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736834820000|2025-01-14 06:07:00|76.93|76.43|76.91|76.41|76.93|76.43|76.91|76.41|3
1736834830000|2025-01-14 06:07:10|76.9|76.4|76.91|76.41|76.91|76.41|76.89|76.39|3
1736834840000|2025-01-14 06:07:20|76.92|76.42|76.92|76.42|76.92|76.42|76.9|76.4|9
1736834850000|2025-01-14 06:07:30|76.93|76.43|76.92|76.42|76.93|76.43|76.91|76.41|6
1736834860000|2025-01-14 06:07:40|76.91|76.41|76.92|76.42|76.93|76.43|76.91|76.41|3
1736834870000|2025-01-14 06:07:50|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736834880000|2025-01-14 06:08:00|76.97|76.47|76.91|76.41|76.98|76.48|76.91|76.41|10
1736834890000|2025-01-14 06:08:10|76.92|76.42|76.93|76.43|76.93|76.43|76.92|76.42|6
1736834910000|2025-01-14 06:08:30|76.94|76.44|76.98|76.48|76.98|76.48|76.94|76.44|3
1736834930000|2025-01-14 06:08:50|76.97|76.47|76.98|76.48|76.98|76.48|76.96|76.46|4
1736834940000|2025-01-14 06:09:00|76.97|76.47|76.98|76.48|76.98|76.48|76.94|76.44|6
1736834950000|2025-01-14 06:09:10|76.99|76.49|77.01|76.51|77.01|76.51|76.98|76.48|4
1736834960000|2025-01-14 06:09:20|77|76.5|77.01|76.51|77.01|76.51|77|76.5|4
1736834980000|2025-01-14 06:09:40|77|76.5|76.95|76.45|77|76.5|76.95|76.45|5
1736834990000|2025-01-14 06:09:50|76.97|76.47|76.99|76.49|76.99|76.49|76.95|76.45|7
1736835000000|2025-01-14 06:10:00|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1736835010000|2025-01-14 06:10:10|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1736835020000|2025-01-14 06:10:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736835030000|2025-01-14 06:10:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736835040000|2025-01-14 06:10:40|77|76.5|77|76.5|77.01|76.51|77|76.5|3
1736835050000|2025-01-14 06:10:50|76.99|76.49|77|76.5|77.01|76.51|76.99|76.49|6
1736835060000|2025-01-14 06:11:00|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1736835070000|2025-01-14 06:11:10|76.99|76.49|77.01|76.51|77.01|76.51|76.98|76.48|7
1736835080000|2025-01-14 06:11:20|77.02|76.52|77|76.5|77.02|76.52|77|76.5|7
1736835090000|2025-01-14 06:11:30|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1736835100000|2025-01-14 06:11:40|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736835110000|2025-01-14 06:11:50|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1736835130000|2025-01-14 06:12:10|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736835140000|2025-01-14 06:12:20|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|7
1736835160000|2025-01-14 06:12:40|77.01|76.51|77|76.5|77.01|76.51|77|76.5|2
1736835170000|2025-01-14 06:12:50|77.01|76.51|77.01|76.51|77.02|76.52|77.01|76.51|3
1736835180000|2025-01-14 06:13:00|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|3
1736835190000|2025-01-14 06:13:10|77.03|76.53|77.03|76.53|77.03|76.53|77.02|76.52|3
1736835200000|2025-01-14 06:13:20|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736835210000|2025-01-14 06:13:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736835220000|2025-01-14 06:13:40|77|76.5|77|76.5|77|76.5|77|76.5|1
1736835230000|2025-01-14 06:13:50|76.99|76.49|76.99|76.49|77|76.5|76.99|76.49|3
1736835240000|2025-01-14 06:14:00|77|76.5|77|76.5|77|76.5|77|76.5|1
1736835250000|2025-01-14 06:14:10|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736835260000|2025-01-14 06:14:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736835270000|2025-01-14 06:14:30|77|76.5|76.99|76.49|77|76.5|76.99|76.49|4
1736835290000|2025-01-14 06:14:50|77|76.5|76.99|76.49|77|76.5|76.99|76.49|2
1736835300000|2025-01-14 06:15:00|77|76.5|77.04|76.54|77.04|76.54|77|76.5|4
1736835310000|2025-01-14 06:15:10|77.03|76.53|77.04|76.54|77.04|76.54|77.02|76.52|6
1736835320000|2025-01-14 06:15:20|77.03|76.53|77.02|76.52|77.04|76.54|77.02|76.52|4
1736835330000|2025-01-14 06:15:30|77.01|76.51|76.94|76.44|77.01|76.51|76.94|76.44|6
1736835340000|2025-01-14 06:15:40|76.95|76.45|76.98|76.48|76.99|76.49|76.95|76.45|4
1736835350000|2025-01-14 06:15:50|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1736835360000|2025-01-14 06:16:00|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|4
1736835380000|2025-01-14 06:16:20|77.03|76.53|76.99|76.49|77.03|76.53|76.99|76.49|7
1736835390000|2025-01-14 06:16:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736835400000|2025-01-14 06:16:40|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|3
1736835410000|2025-01-14 06:16:50|77.03|76.53|77.03|76.53|77.03|76.53|77.02|76.52|3
1736835420000|2025-01-14 06:17:00|77.02|76.52|77.11|76.61|77.11|76.61|77.02|76.52|10
1736835430000|2025-01-14 06:17:10|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|6
1736835440000|2025-01-14 06:17:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736835450000|2025-01-14 06:17:30|77.18|76.68|77.19|76.69|77.2|76.7|77.18|76.68|4
1736835460000|2025-01-14 06:17:40|77.18|76.68|77.18|76.68|77.18|76.68|77.14|76.64|9
1736835470000|2025-01-14 06:17:50|77.19|76.69|77.2|76.7|77.21|76.71|77.19|76.69|6
1736835480000|2025-01-14 06:18:00|77.19|76.69|77.19|76.69|77.19|76.69|77.15|76.65|8
1736835490000|2025-01-14 06:18:10|77.18|76.68|77.19|76.69|77.19|76.69|77.17|76.67|5
1736835500000|2025-01-14 06:18:20|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1736835510000|2025-01-14 06:18:30|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736835520000|2025-01-14 06:18:40|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|3
1736835530000|2025-01-14 06:18:50|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1736835540000|2025-01-14 06:19:00|77.24|76.74|77.31|76.81|77.31|76.81|77.24|76.74|6
1736835550000|2025-01-14 06:19:10|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1736835560000|2025-01-14 06:19:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736835570000|2025-01-14 06:19:30|77.31|76.81|77.31|76.81|77.31|76.81|77.3|76.8|5
1736835580000|2025-01-14 06:19:40|77.3|76.8|77.26|76.76|77.3|76.8|77.26|76.76|5
1736835590000|2025-01-14 06:19:50|77.27|76.77|77.28|76.78|77.29|76.79|77.27|76.77|6
1736835600000|2025-01-14 06:20:00|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|3
1736835610000|2025-01-14 06:20:10|77.25|76.75|77.29|76.79|77.29|76.79|77.25|76.75|5
1736835620000|2025-01-14 06:20:20|77.28|76.78|77.25|76.75|77.28|76.78|77.24|76.74|5
1736835630000|2025-01-14 06:20:30|77.26|76.76|77.22|76.72|77.26|76.76|77.22|76.72|4
1736835640000|2025-01-14 06:20:40|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|4
1736835660000|2025-01-14 06:21:00|77.19|76.69|77.19|76.69|77.19|76.69|77.16|76.66|6
1736835680000|2025-01-14 06:21:20|77.17|76.67|77.21|76.71|77.21|76.71|77.15|76.65|10
1736835690000|2025-01-14 06:21:30|77.2|76.7|77.17|76.67|77.2|76.7|77.15|76.65|7
1736835700000|2025-01-14 06:21:40|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736835710000|2025-01-14 06:21:50|77.14|76.64|77.14|76.64|77.15|76.65|77.14|76.64|5
1736835720000|2025-01-14 06:22:00|77.13|76.63|77.13|76.63|77.14|76.64|77.13|76.63|3
1736835730000|2025-01-14 06:22:10|77.14|76.64|77.13|76.63|77.15|76.65|77.13|76.63|4
1736835750000|2025-01-14 06:22:30|77.14|76.64|77.15|76.65|77.15|76.65|77.13|76.63|4
1736835760000|2025-01-14 06:22:40|77.16|76.66|77.15|76.65|77.19|76.69|77.15|76.65|7
1736835780000|2025-01-14 06:23:00|77.16|76.66|77.17|76.67|77.18|76.68|77.16|76.66|6
1736835790000|2025-01-14 06:23:10|77.18|76.68|77.17|76.67|77.18|76.68|77.17|76.67|2
1736835810000|2025-01-14 06:23:30|77.18|76.68|77.22|76.72|77.22|76.72|77.18|76.68|5
1736835820000|2025-01-14 06:23:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736835830000|2025-01-14 06:23:50|77.25|76.75|77.25|76.75|77.25|76.75|77.23|76.73|5
1736835840000|2025-01-14 06:24:00|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736835850000|2025-01-14 06:24:10|77.24|76.74|77.28|76.78|77.28|76.78|77.22|76.72|9
1736835860000|2025-01-14 06:24:20|77.27|76.77|77.26|76.76|77.29|76.79|77.26|76.76|5
1736835870000|2025-01-14 06:24:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736835880000|2025-01-14 06:24:40|77.26|76.76|77.25|76.75|77.27|76.77|77.25|76.75|5
1736835890000|2025-01-14 06:24:50|77.27|76.77|77.29|76.79|77.29|76.79|77.27|76.77|3
1736835910000|2025-01-14 06:25:10|77.33|76.83|77.37|76.87|77.37|76.87|77.33|76.83|2
1736835920000|2025-01-14 06:25:20|77.38|76.88|77.4|76.9|77.4|76.9|77.38|76.88|5
1736835930000|2025-01-14 06:25:30|77.42|76.92|77.39|76.89|77.43|76.93|77.39|76.89|6
1736835940000|2025-01-14 06:25:40|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1736835950000|2025-01-14 06:25:50|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1736835960000|2025-01-14 06:26:00|77.4|76.9|77.43|76.93|77.43|76.93|77.4|76.9|6
1736835970000|2025-01-14 06:26:10|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1736835980000|2025-01-14 06:26:20|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|3
1736835990000|2025-01-14 06:26:30|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736836010000|2025-01-14 06:26:50|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736836020000|2025-01-14 06:27:00|77.42|76.92|77.4|76.9|77.42|76.92|77.4|76.9|3
1736836030000|2025-01-14 06:27:10|77.39|76.89|77.35|76.85|77.39|76.89|77.35|76.85|5
1736836040000|2025-01-14 06:27:20|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1736836050000|2025-01-14 06:27:30|77.35|76.85|77.33|76.83|77.35|76.85|77.32|76.82|5
1736836060000|2025-01-14 06:27:40|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|5
1736836070000|2025-01-14 06:27:50|77.33|76.83|77.33|76.83|77.33|76.83|77.32|76.82|3
1736836080000|2025-01-14 06:28:00|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736836100000|2025-01-14 06:28:20|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1736836110000|2025-01-14 06:28:30|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1736836140000|2025-01-14 06:29:00|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736836160000|2025-01-14 06:29:20|77.35|76.85|77.35|76.85|77.36|76.86|77.35|76.85|3
1736836170000|2025-01-14 06:29:30|77.36|76.86|77.4|76.9|77.41|76.91|77.36|76.86|6
1736836200000|2025-01-14 06:30:00|77.38|76.88|77.36|76.86|77.38|76.88|77.36|76.86|2
1736836210000|2025-01-14 06:30:10|77.37|76.87|77.38|76.88|77.39|76.89|77.37|76.87|4
1736836240000|2025-01-14 06:30:40|77.39|76.89|77.4|76.9|77.4|76.9|77.39|76.89|2
1736836250000|2025-01-14 06:30:50|77.41|76.91|77.36|76.86|77.41|76.91|77.36|76.86|5
1736836260000|2025-01-14 06:31:00|77.35|76.85|77.33|76.83|77.36|76.86|77.33|76.83|5
1736836270000|2025-01-14 06:31:10|77.32|76.82|77.26|76.76|77.32|76.82|77.26|76.76|5
1736836280000|2025-01-14 06:31:20|77.25|76.75|77.25|76.75|77.26|76.76|77.25|76.75|3
1736836290000|2025-01-14 06:31:30|77.24|76.74|77.24|76.74|77.25|76.75|77.24|76.74|5
1736836300000|2025-01-14 06:31:40|77.23|76.73|77.23|76.73|77.24|76.74|77.23|76.73|3
1736836310000|2025-01-14 06:31:50|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1736836320000|2025-01-14 06:32:00|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736836330000|2025-01-14 06:32:10|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|4
1736836340000|2025-01-14 06:32:20|77.27|76.77|77.3|76.8|77.3|76.8|77.27|76.77|4
1736836350000|2025-01-14 06:32:30|77.31|76.81|77.33|76.83|77.34|76.84|77.3|76.8|6
1736836360000|2025-01-14 06:32:40|77.34|76.84|77.34|76.84|77.35|76.85|77.34|76.84|3
1736836370000|2025-01-14 06:32:50|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1736836380000|2025-01-14 06:33:00|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736836390000|2025-01-14 06:33:10|77.3|76.8|77.25|76.75|77.3|76.8|77.25|76.75|5
1736836400000|2025-01-14 06:33:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736836420000|2025-01-14 06:33:40|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736836430000|2025-01-14 06:33:50|77.25|76.75|77.3|76.8|77.3|76.8|77.25|76.75|7
1736836440000|2025-01-14 06:34:00|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|5
1736836450000|2025-01-14 06:34:10|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736836460000|2025-01-14 06:34:20|77.26|76.76|77.27|76.77|77.28|76.78|77.26|76.76|4
1736836470000|2025-01-14 06:34:30|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736836480000|2025-01-14 06:34:40|77.28|76.78|77.29|76.79|77.29|76.79|77.28|76.78|2
1736836490000|2025-01-14 06:34:50|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|4
1736836500000|2025-01-14 06:35:00|77.26|76.76|77.29|76.79|77.3|76.8|77.24|76.74|9
1736836510000|2025-01-14 06:35:10|77.28|76.78|77.29|76.79|77.3|76.8|77.28|76.78|6
1736836520000|2025-01-14 06:35:20|77.3|76.8|77.32|76.82|77.32|76.82|77.3|76.8|4
1736836530000|2025-01-14 06:35:30|77.33|76.83|77.35|76.85|77.35|76.85|77.33|76.83|7
1736836540000|2025-01-14 06:35:40|77.37|76.87|77.38|76.88|77.38|76.88|77.35|76.85|14
1736836550000|2025-01-14 06:35:50|77.39|76.89|77.35|76.85|77.39|76.89|77.35|76.85|7
1736836560000|2025-01-14 06:36:00|77.36|76.86|77.35|76.85|77.36|76.86|77.34|76.84|3
1736836570000|2025-01-14 06:36:10|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|3
1736836590000|2025-01-14 06:36:30|77.4|76.9|77.41|76.91|77.41|76.91|77.39|76.89|4
1736836600000|2025-01-14 06:36:40|77.4|76.9|77.39|76.89|77.41|76.91|77.39|76.89|6
1736836610000|2025-01-14 06:36:50|77.38|76.88|77.37|76.87|77.39|76.89|77.37|76.87|4
1736836620000|2025-01-14 06:37:00|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|3
1736836630000|2025-01-14 06:37:10|77.37|76.87|77.35|76.85|77.37|76.87|77.35|76.85|7
1736836640000|2025-01-14 06:37:20|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|2
1736836650000|2025-01-14 06:37:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736836660000|2025-01-14 06:37:40|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736836670000|2025-01-14 06:37:50|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736836680000|2025-01-14 06:38:00|77.35|76.85|77.41|76.91|77.41|76.91|77.34|76.84|7
1736836710000|2025-01-14 06:38:30|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|2
1736836730000|2025-01-14 06:38:50|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|7
1736836740000|2025-01-14 06:39:00|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736836750000|2025-01-14 06:39:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736836760000|2025-01-14 06:39:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736836790000|2025-01-14 06:39:50|77.43|76.93|77.44|76.94|77.44|76.94|77.42|76.92|4
1736836810000|2025-01-14 06:40:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736836820000|2025-01-14 06:40:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736836840000|2025-01-14 06:40:40|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736836850000|2025-01-14 06:40:50|77.43|76.93|77.43|76.93|77.43|76.93|77.42|76.92|5
1736836860000|2025-01-14 06:41:00|77.42|76.92|77.4|76.9|77.42|76.92|77.39|76.89|5
1736836880000|2025-01-14 06:41:20|77.41|76.91|77.43|76.93|77.43|76.93|77.4|76.9|7
1736836890000|2025-01-14 06:41:30|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1736836920000|2025-01-14 06:42:00|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736836930000|2025-01-14 06:42:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736836950000|2025-01-14 06:42:30|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736836960000|2025-01-14 06:42:40|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1736836990000|2025-01-14 06:43:10|77.44|76.94|77.45|76.95|77.46|76.96|77.44|76.94|3
1736837000000|2025-01-14 06:43:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736837010000|2025-01-14 06:43:30|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736837030000|2025-01-14 06:43:50|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1736837050000|2025-01-14 06:44:10|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1736837060000|2025-01-14 06:44:20|77.42|76.92|77.4|76.9|77.42|76.92|77.4|76.9|3
1736837070000|2025-01-14 06:44:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1736837080000|2025-01-14 06:44:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736837110000|2025-01-14 06:45:10|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1736837120000|2025-01-14 06:45:20|77.32|76.82|77.29|76.79|77.32|76.82|77.29|76.79|4
1736837130000|2025-01-14 06:45:30|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736837140000|2025-01-14 06:45:40|77.27|76.77|77.29|76.79|77.29|76.79|77.27|76.77|2
1736837150000|2025-01-14 06:45:50|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|2
1736837160000|2025-01-14 06:46:00|77.28|76.78|77.27|76.77|77.28|76.78|77.26|76.76|4
1736837170000|2025-01-14 06:46:10|77.26|76.76|77.25|76.75|77.26|76.76|77.24|76.74|4
1736837180000|2025-01-14 06:46:20|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|4
1736837190000|2025-01-14 06:46:30|77.24|76.74|77.21|76.71|77.24|76.74|77.21|76.71|6
1736837200000|2025-01-14 06:46:40|77.2|76.7|77.25|76.75|77.25|76.75|77.2|76.7|6
1736837220000|2025-01-14 06:47:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736837230000|2025-01-14 06:47:10|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|3
1736837240000|2025-01-14 06:47:20|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837250000|2025-01-14 06:47:30|77.24|76.74|77.26|76.76|77.26|76.76|77.24|76.74|3
1736837260000|2025-01-14 06:47:40|77.28|76.78|77.24|76.74|77.3|76.8|77.24|76.74|7
1736837300000|2025-01-14 06:48:20|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837310000|2025-01-14 06:48:30|77.21|76.71|77.19|76.69|77.22|76.72|77.18|76.68|6
1736837320000|2025-01-14 06:48:40|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|2
1736837330000|2025-01-14 06:48:50|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1736837350000|2025-01-14 06:49:10|77.13|76.63|77.14|76.64|77.15|76.65|77.13|76.63|4
1736837360000|2025-01-14 06:49:20|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736837370000|2025-01-14 06:49:30|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736837380000|2025-01-14 06:49:40|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|4
1736837390000|2025-01-14 06:49:50|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736837400000|2025-01-14 06:50:00|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736837410000|2025-01-14 06:50:10|77.15|76.65|77.19|76.69|77.19|76.69|77.15|76.65|3
1736837420000|2025-01-14 06:50:20|77.21|76.71|77.22|76.72|77.23|76.73|77.21|76.71|4
1736837430000|2025-01-14 06:50:30|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736837440000|2025-01-14 06:50:40|77.21|76.71|77.17|76.67|77.21|76.71|77.16|76.66|3
1736837450000|2025-01-14 06:50:50|77.18|76.68|77.18|76.68|77.19|76.69|77.18|76.68|5
1736837460000|2025-01-14 06:51:00|77.19|76.69|77.19|76.69|77.19|76.69|77.18|76.68|3
1736837470000|2025-01-14 06:51:10|77.2|76.7|77.19|76.69|77.21|76.71|77.18|76.68|6
1736837480000|2025-01-14 06:51:20|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|3
1736837490000|2025-01-14 06:51:30|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736837500000|2025-01-14 06:51:40|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736837540000|2025-01-14 06:52:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736837550000|2025-01-14 06:52:30|77.2|76.7|77.22|76.72|77.22|76.72|77.2|76.7|3
1736837560000|2025-01-14 06:52:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837580000|2025-01-14 06:53:00|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736837590000|2025-01-14 06:53:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736837600000|2025-01-14 06:53:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837620000|2025-01-14 06:53:40|77.25|76.75|77.29|76.79|77.29|76.79|77.25|76.75|6
1736837630000|2025-01-14 06:53:50|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1736837640000|2025-01-14 06:54:00|77.3|76.8|77.3|76.8|77.31|76.81|77.3|76.8|3
1736837650000|2025-01-14 06:54:10|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|4
1736837660000|2025-01-14 06:54:20|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736837670000|2025-01-14 06:54:30|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736837680000|2025-01-14 06:54:40|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736837690000|2025-01-14 06:54:50|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736837700000|2025-01-14 06:55:00|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837710000|2025-01-14 06:55:10|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736837720000|2025-01-14 06:55:20|77.25|76.75|77.21|76.71|77.25|76.75|77.21|76.71|5
1736837740000|2025-01-14 06:55:40|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1736837760000|2025-01-14 06:56:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736837770000|2025-01-14 06:56:10|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837780000|2025-01-14 06:56:20|77.25|76.75|77.28|76.78|77.28|76.78|77.25|76.75|4
1736837790000|2025-01-14 06:56:30|77.29|76.79|77.28|76.78|77.29|76.79|77.28|76.78|2
1736837800000|2025-01-14 06:56:40|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|3
1736837810000|2025-01-14 06:56:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736837820000|2025-01-14 06:57:00|77.25|76.75|77.27|76.77|77.27|76.77|77.25|76.75|2
1736837830000|2025-01-14 06:57:10|77.29|76.79|77.29|76.79|77.29|76.79|77.28|76.78|3
1736837840000|2025-01-14 06:57:20|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|4
1736837850000|2025-01-14 06:57:30|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|5
1736837870000|2025-01-14 06:57:50|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837880000|2025-01-14 06:58:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736837910000|2025-01-14 06:58:30|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837920000|2025-01-14 06:58:40|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736837930000|2025-01-14 06:58:50|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|3
1736837940000|2025-01-14 06:59:00|77.27|76.77|77.32|76.82|77.32|76.82|77.27|76.77|5
1736837950000|2025-01-14 06:59:10|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736837960000|2025-01-14 06:59:20|77.33|76.83|77.32|76.82|77.33|76.83|77.31|76.81|4
1736837970000|2025-01-14 06:59:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736837980000|2025-01-14 06:59:40|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736837990000|2025-01-14 06:59:50|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736838000000|2025-01-14 07:00:00|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|6
1736838010000|2025-01-14 07:00:10|77.37|76.87|77.46|76.96|77.46|76.96|77.37|76.87|7
1736838020000|2025-01-14 07:00:20|77.47|76.97|77.46|76.96|77.49|76.99|77.46|76.96|5
1736838040000|2025-01-14 07:00:40|77.45|76.95|77.44|76.94|77.45|76.95|77.43|76.93|4
1736838050000|2025-01-14 07:00:50|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|6
1736838060000|2025-01-14 07:01:00|77.5|77|77.54|77.04|77.54|77.04|77.5|77|5
1736838070000|2025-01-14 07:01:10|77.53|77.03|77.51|77.01|77.53|77.03|77.51|77.01|5
1736838080000|2025-01-14 07:01:20|77.5|77|77.45|76.95|77.5|77|77.45|76.95|4
1736838090000|2025-01-14 07:01:30|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|5
1736838100000|2025-01-14 07:01:40|77.42|76.92|77.43|76.93|77.44|76.94|77.41|76.91|7
1736838110000|2025-01-14 07:01:50|77.42|76.92|77.39|76.89|77.42|76.92|77.38|76.88|5
1736838120000|2025-01-14 07:02:00|77.38|76.88|77.4|76.9|77.4|76.9|77.37|76.87|5
1736838140000|2025-01-14 07:02:20|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736838160000|2025-01-14 07:02:40|77.4|76.9|77.41|76.91|77.41|76.91|77.38|76.88|8
1736838170000|2025-01-14 07:02:50|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1736838180000|2025-01-14 07:03:00|77.41|76.91|77.44|76.94|77.44|76.94|77.41|76.91|4
1736838190000|2025-01-14 07:03:10|77.43|76.93|77.4|76.9|77.43|76.93|77.4|76.9|4
1736838200000|2025-01-14 07:03:20|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1736838210000|2025-01-14 07:03:30|77.38|76.88|77.34|76.84|77.39|76.89|77.34|76.84|7
1736838220000|2025-01-14 07:03:40|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736838230000|2025-01-14 07:03:50|77.34|76.84|77.34|76.84|77.34|76.84|77.33|76.83|5
1736838240000|2025-01-14 07:04:00|77.33|76.83|77.39|76.89|77.39|76.89|77.33|76.83|8
1736838260000|2025-01-14 07:04:20|77.38|76.88|77.36|76.86|77.38|76.88|77.35|76.85|5
1736838270000|2025-01-14 07:04:30|77.37|76.87|77.45|76.95|77.45|76.95|77.37|76.87|8
1736838280000|2025-01-14 07:04:40|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|8
1736838290000|2025-01-14 07:04:50|77.46|76.96|77.47|76.97|77.49|76.99|77.46|76.96|6
1736838300000|2025-01-14 07:05:00|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736838310000|2025-01-14 07:05:10|77.48|76.98|77.54|77.04|77.54|77.04|77.48|76.98|7
1736838320000|2025-01-14 07:05:20|77.53|77.03|77.54|77.04|77.54|77.04|77.52|77.02|8
1736838330000|2025-01-14 07:05:30|77.53|77.03|77.5|77|77.53|77.03|77.5|77|3
1736838340000|2025-01-14 07:05:40|77.49|76.99|77.5|77|77.5|77|77.49|76.99|2
1736838350000|2025-01-14 07:05:50|77.49|76.99|77.47|76.97|77.49|76.99|77.44|76.94|7
1736838360000|2025-01-14 07:06:00|77.48|76.98|77.51|77.01|77.52|77.02|77.48|76.98|6
1736838370000|2025-01-14 07:06:10|77.5|77|77.51|77.01|77.52|77.02|77.5|77|4
1736838380000|2025-01-14 07:06:20|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1736838390000|2025-01-14 07:06:30|77.51|77.01|77.5|77|77.51|77.01|77.5|77|2
1736838400000|2025-01-14 07:06:40|77.49|76.99|77.47|76.97|77.49|76.99|77.47|76.97|3
1736838410000|2025-01-14 07:06:50|77.49|76.99|77.49|76.99|77.49|76.99|77.48|76.98|3
1736838420000|2025-01-14 07:07:00|77.5|77|77.51|77.01|77.51|77.01|77.5|77|2
1736838430000|2025-01-14 07:07:10|77.52|77.02|77.53|77.03|77.54|77.04|77.52|77.02|6
1736838440000|2025-01-14 07:07:20|77.52|77.02|77.5|77|77.52|77.02|77.5|77|6
1736838450000|2025-01-14 07:07:30|77.51|77.01|77.5|77|77.51|77.01|77.5|77|2
1736838470000|2025-01-14 07:07:50|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1736838480000|2025-01-14 07:08:00|77.5|77|77.47|76.97|77.5|77|77.47|76.97|5
1736838490000|2025-01-14 07:08:10|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1736838500000|2025-01-14 07:08:20|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|5
1736838510000|2025-01-14 07:08:30|77.47|76.97|77.48|76.98|77.49|76.99|77.47|76.97|5
1736838520000|2025-01-14 07:08:40|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|5
1736838530000|2025-01-14 07:08:50|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1736838540000|2025-01-14 07:09:00|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736838550000|2025-01-14 07:09:10|77.39|76.89|77.39|76.89|77.4|76.9|77.36|76.86|8
1736838560000|2025-01-14 07:09:20|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1736838570000|2025-01-14 07:09:30|77.41|76.91|77.44|76.94|77.44|76.94|77.41|76.91|4
1736838580000|2025-01-14 07:09:40|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|4
1736838590000|2025-01-14 07:09:50|77.48|76.98|77.47|76.97|77.48|76.98|77.47|76.97|2
1736838600000|2025-01-14 07:10:00|77.48|76.98|77.52|77.02|77.52|77.02|77.48|76.98|4
1736838610000|2025-01-14 07:10:10|77.51|77.01|77.51|77.01|77.52|77.02|77.51|77.01|5
1736838620000|2025-01-14 07:10:20|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1736838640000|2025-01-14 07:10:40|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1736838650000|2025-01-14 07:10:50|77.53|77.03|77.49|76.99|77.53|77.03|77.49|76.99|5
1736838660000|2025-01-14 07:11:00|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736838670000|2025-01-14 07:11:10|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1736838690000|2025-01-14 07:11:30|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736838700000|2025-01-14 07:11:40|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|2
1736838710000|2025-01-14 07:11:50|77.48|76.98|77.49|76.99|77.49|76.99|77.48|76.98|2
1736838720000|2025-01-14 07:12:00|77.5|77|77.47|76.97|77.5|77|77.47|76.97|4
1736838730000|2025-01-14 07:12:10|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|3
1736838740000|2025-01-14 07:12:20|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|7
1736838750000|2025-01-14 07:12:30|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|4
1736838760000|2025-01-14 07:12:40|77.43|76.93|77.43|76.93|77.43|76.93|77.42|76.92|3
1736838800000|2025-01-14 07:13:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736838840000|2025-01-14 07:14:00|77.46|76.96|77.46|76.96|77.47|76.97|77.45|76.95|5
1736838850000|2025-01-14 07:14:10|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1736838860000|2025-01-14 07:14:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736838870000|2025-01-14 07:14:30|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1736838880000|2025-01-14 07:14:40|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1736838900000|2025-01-14 07:15:00|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1736838910000|2025-01-14 07:15:10|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|4
1736838920000|2025-01-14 07:15:20|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1736838940000|2025-01-14 07:15:40|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|4
1736838950000|2025-01-14 07:15:50|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1736838980000|2025-01-14 07:16:20|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|2
1736838990000|2025-01-14 07:16:30|77.36|76.86|77.37|76.87|77.37|76.87|77.35|76.85|8
1736839000000|2025-01-14 07:16:40|77.36|76.86|77.38|76.88|77.39|76.89|77.36|76.86|7
1736839010000|2025-01-14 07:16:50|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1736839020000|2025-01-14 07:17:00|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|4
1736839030000|2025-01-14 07:17:10|77.34|76.84|77.27|76.77|77.34|76.84|77.27|76.77|13
1736839040000|2025-01-14 07:17:20|77.28|76.78|77.31|76.81|77.32|76.82|77.28|76.78|4
1736839050000|2025-01-14 07:17:30|77.32|76.82|77.27|76.77|77.32|76.82|77.27|76.77|9
1736839060000|2025-01-14 07:17:40|77.29|76.79|77.28|76.78|77.29|76.79|77.28|76.78|4
1736839070000|2025-01-14 07:17:50|77.29|76.79|77.29|76.79|77.29|76.79|77.28|76.78|3
1736839080000|2025-01-14 07:18:00|77.3|76.8|77.33|76.83|77.33|76.83|77.3|76.8|4
1736839100000|2025-01-14 07:18:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736839110000|2025-01-14 07:18:30|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736839120000|2025-01-14 07:18:40|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1736839130000|2025-01-14 07:18:50|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|5
1736839140000|2025-01-14 07:19:00|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736839150000|2025-01-14 07:19:10|77.35|76.85|77.34|76.84|77.36|76.86|77.33|76.83|6
1736839160000|2025-01-14 07:19:20|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736839170000|2025-01-14 07:19:30|77.32|76.82|77.33|76.83|77.33|76.83|77.32|76.82|2
1736839180000|2025-01-14 07:19:40|77.32|76.82|77.27|76.77|77.32|76.82|77.27|76.77|3
1736839190000|2025-01-14 07:19:50|77.28|76.78|77.28|76.78|77.3|76.8|77.28|76.78|4
1736839200000|2025-01-14 07:20:00|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736839210000|2025-01-14 07:20:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736839220000|2025-01-14 07:20:20|77.28|76.78|77.33|76.83|77.33|76.83|77.28|76.78|4
1736839250000|2025-01-14 07:20:50|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736839260000|2025-01-14 07:21:00|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1736839270000|2025-01-14 07:21:10|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|3
1736839280000|2025-01-14 07:21:20|77.29|76.79|77.27|76.77|77.29|76.79|77.27|76.77|3
1736839300000|2025-01-14 07:21:40|77.28|76.78|77.28|76.78|77.29|76.79|77.28|76.78|3
1736839320000|2025-01-14 07:22:00|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736839330000|2025-01-14 07:22:10|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736839340000|2025-01-14 07:22:20|77.28|76.78|77.33|76.83|77.34|76.84|77.28|76.78|7
1736839350000|2025-01-14 07:22:30|77.31|76.81|77.26|76.76|77.32|76.82|77.26|76.76|7
1736839360000|2025-01-14 07:22:40|77.27|76.77|77.27|76.77|77.27|76.77|77.25|76.75|5
1736839370000|2025-01-14 07:22:50|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736839380000|2025-01-14 07:23:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736839410000|2025-01-14 07:23:30|77.28|76.78|77.29|76.79|77.31|76.81|77.28|76.78|5
1736839420000|2025-01-14 07:23:40|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|3
1736839440000|2025-01-14 07:24:00|77.31|76.81|77.34|76.84|77.34|76.84|77.29|76.79|8
1736839470000|2025-01-14 07:24:30|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736839490000|2025-01-14 07:24:50|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1736839500000|2025-01-14 07:25:00|77.35|76.85|77.34|76.84|77.35|76.85|77.33|76.83|6
1736839510000|2025-01-14 07:25:10|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|3
1736839530000|2025-01-14 07:25:30|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|5
1736839540000|2025-01-14 07:25:40|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|4
1736839560000|2025-01-14 07:26:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1736839570000|2025-01-14 07:26:10|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736839590000|2025-01-14 07:26:30|77.27|76.77|77.27|76.77|77.28|76.78|77.27|76.77|3
1736839600000|2025-01-14 07:26:40|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736839620000|2025-01-14 07:27:00|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|2
1736839640000|2025-01-14 07:27:20|77.27|76.77|77.24|76.74|77.27|76.77|77.23|76.73|7
1736839650000|2025-01-14 07:27:30|77.25|76.75|77.28|76.78|77.28|76.78|77.24|76.74|8
1736839670000|2025-01-14 07:27:50|77.29|76.79|77.32|76.82|77.32|76.82|77.29|76.79|3
1736839680000|2025-01-14 07:28:00|77.31|76.81|77.27|76.77|77.32|76.82|77.27|76.77|6
1736839690000|2025-01-14 07:28:10|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736839710000|2025-01-14 07:28:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736839720000|2025-01-14 07:28:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736839730000|2025-01-14 07:28:50|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|4
1736839740000|2025-01-14 07:29:00|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736839760000|2025-01-14 07:29:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736839780000|2025-01-14 07:29:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736839790000|2025-01-14 07:29:50|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|4
1736839800000|2025-01-14 07:30:00|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|2
1736839810000|2025-01-14 07:30:10|77.28|76.78|77.27|76.77|77.29|76.79|77.27|76.77|7
1736839820000|2025-01-14 07:30:20|77.28|76.78|77.27|76.77|77.29|76.79|77.27|76.77|6
1736839830000|2025-01-14 07:30:30|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|4
1736839840000|2025-01-14 07:30:40|77.32|76.82|77.33|76.83|77.33|76.83|77.31|76.81|6
1736839850000|2025-01-14 07:30:50|77.32|76.82|77.32|76.82|77.33|76.83|77.32|76.82|3
1736839860000|2025-01-14 07:31:00|77.33|76.83|77.37|76.87|77.39|76.89|77.33|76.83|6
1736839870000|2025-01-14 07:31:10|77.38|76.88|77.36|76.86|77.38|76.88|77.36|76.86|5
1736839880000|2025-01-14 07:31:20|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1736839890000|2025-01-14 07:31:30|77.35|76.85|77.34|76.84|77.36|76.86|77.34|76.84|8
1736839900000|2025-01-14 07:31:40|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736839910000|2025-01-14 07:31:50|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1736839920000|2025-01-14 07:32:00|77.36|76.86|77.33|76.83|77.36|76.86|77.33|76.83|4
1736839930000|2025-01-14 07:32:10|77.32|76.82|77.34|76.84|77.35|76.85|77.32|76.82|7
1736839940000|2025-01-14 07:32:20|77.33|76.83|77.36|76.86|77.36|76.86|77.33|76.83|4
1736839950000|2025-01-14 07:32:30|77.37|76.87|77.38|76.88|77.42|76.92|77.37|76.87|9
1736839960000|2025-01-14 07:32:40|77.37|76.87|77.37|76.87|77.38|76.88|77.36|76.86|7
1736839970000|2025-01-14 07:32:50|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|7
1736839980000|2025-01-14 07:33:00|77.37|76.87|77.34|76.84|77.37|76.87|77.34|76.84|8
1736839990000|2025-01-14 07:33:10|77.35|76.85|77.31|76.81|77.35|76.85|77.31|76.81|5
1736840000000|2025-01-14 07:33:20|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736840010000|2025-01-14 07:33:30|77.31|76.81|77.33|76.83|77.33|76.83|77.31|76.81|3
1736840020000|2025-01-14 07:33:40|77.34|76.84|77.34|76.84|77.34|76.84|77.33|76.83|3
1736840030000|2025-01-14 07:33:50|77.33|76.83|77.33|76.83|77.34|76.84|77.31|76.81|7
1736840040000|2025-01-14 07:34:00|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736840050000|2025-01-14 07:34:10|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736840060000|2025-01-14 07:34:20|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|3
1736840070000|2025-01-14 07:34:30|77.27|76.77|77.27|76.77|77.29|76.79|77.27|76.77|4
1736840080000|2025-01-14 07:34:40|77.26|76.76|77.27|76.77|77.27|76.77|77.25|76.75|3
1736840090000|2025-01-14 07:34:50|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736840110000|2025-01-14 07:35:10|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736840120000|2025-01-14 07:35:20|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736840130000|2025-01-14 07:35:30|77.23|76.73|77.21|76.71|77.23|76.73|77.19|76.69|8
1736840140000|2025-01-14 07:35:40|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|4
1736840150000|2025-01-14 07:35:50|77.21|76.71|77.22|76.72|77.23|76.73|77.21|76.71|6
1736840160000|2025-01-14 07:36:00|77.23|76.73|77.32|76.82|77.33|76.83|77.23|76.73|4
1736840170000|2025-01-14 07:36:10|77.33|76.83|77.29|76.79|77.34|76.84|77.29|76.79|7
1736840180000|2025-01-14 07:36:20|77.28|76.78|77.32|76.82|77.32|76.82|77.28|76.78|5
1736840190000|2025-01-14 07:36:30|77.33|76.83|77.36|76.86|77.37|76.87|77.33|76.83|6
1736840200000|2025-01-14 07:36:40|77.35|76.85|77.32|76.82|77.35|76.85|77.32|76.82|6
1736840220000|2025-01-14 07:37:00|77.33|76.83|77.31|76.81|77.33|76.83|77.31|76.81|2
1736840240000|2025-01-14 07:37:20|77.27|76.77|77.3|76.8|77.3|76.8|77.27|76.77|3
1736840260000|2025-01-14 07:37:40|77.29|76.79|77.3|76.8|77.3|76.8|77.29|76.79|2
1736840270000|2025-01-14 07:37:50|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736840290000|2025-01-14 07:38:10|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736840310000|2025-01-14 07:38:30|77.31|76.81|77.27|76.77|77.31|76.81|77.26|76.76|7
1736840330000|2025-01-14 07:38:50|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|6
1736840340000|2025-01-14 07:39:00|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736840360000|2025-01-14 07:39:20|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|3
1736840370000|2025-01-14 07:39:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736840390000|2025-01-14 07:39:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736840400000|2025-01-14 07:40:00|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|4
1736840410000|2025-01-14 07:40:10|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1736840420000|2025-01-14 07:40:20|77.26|76.76|77.22|76.72|77.26|76.76|77.22|76.72|5
1736840440000|2025-01-14 07:40:40|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736840450000|2025-01-14 07:40:50|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736840460000|2025-01-14 07:41:00|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|7
1736840470000|2025-01-14 07:41:10|77.21|76.71|77.18|76.68|77.21|76.71|77.18|76.68|3
1736840480000|2025-01-14 07:41:20|77.17|76.67|77.18|76.68|77.18|76.68|77.16|76.66|6
1736840500000|2025-01-14 07:41:40|77.17|76.67|77.15|76.65|77.17|76.67|77.15|76.65|3
1736840510000|2025-01-14 07:41:50|77.16|76.66|77.18|76.68|77.2|76.7|77.16|76.66|6
1736840520000|2025-01-14 07:42:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736840530000|2025-01-14 07:42:10|77.16|76.66|77.15|76.65|77.16|76.66|77.14|76.64|4
1736840540000|2025-01-14 07:42:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736840550000|2025-01-14 07:42:30|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1736840560000|2025-01-14 07:42:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736840590000|2025-01-14 07:43:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736840610000|2025-01-14 07:43:30|77.14|76.64|77.15|76.65|77.17|76.67|77.14|76.64|6
1736840630000|2025-01-14 07:43:50|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1736840640000|2025-01-14 07:44:00|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|6
1736840660000|2025-01-14 07:44:20|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|4
1736840670000|2025-01-14 07:44:30|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736840690000|2025-01-14 07:44:50|77.22|76.72|77.2|76.7|77.22|76.72|77.2|76.7|3
1736840700000|2025-01-14 07:45:00|77.21|76.71|77.22|76.72|77.22|76.72|77.2|76.7|4
1736840710000|2025-01-14 07:45:10|77.21|76.71|77.17|76.67|77.21|76.71|77.17|76.67|5
1736840720000|2025-01-14 07:45:20|77.18|76.68|77.21|76.71|77.22|76.72|77.18|76.68|4
1736840750000|2025-01-14 07:45:50|77.23|76.73|77.22|76.72|77.24|76.74|77.22|76.72|4
1736840760000|2025-01-14 07:46:00|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736840770000|2025-01-14 07:46:10|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736840790000|2025-01-14 07:46:30|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1736840800000|2025-01-14 07:46:40|77.21|76.71|77.17|76.67|77.21|76.71|77.17|76.67|6
1736840820000|2025-01-14 07:47:00|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736840840000|2025-01-14 07:47:20|77.16|76.66|77.14|76.64|77.17|76.67|77.14|76.64|6
1736840850000|2025-01-14 07:47:30|77.15|76.65|77.16|76.66|77.16|76.66|77.14|76.64|3
1736840860000|2025-01-14 07:47:40|77.15|76.65|77.12|76.62|77.15|76.65|77.11|76.61|4
1736840880000|2025-01-14 07:48:00|77.11|76.61|77.12|76.62|77.13|76.63|77.1|76.6|8
1736840890000|2025-01-14 07:48:10|77.11|76.61|77.07|76.57|77.11|76.61|77.07|76.57|5
1736840910000|2025-01-14 07:48:30|77.08|76.58|77.1|76.6|77.1|76.6|77.08|76.58|5
1736840920000|2025-01-14 07:48:40|77.11|76.61|77.15|76.65|77.16|76.66|77.11|76.61|5
1736840930000|2025-01-14 07:48:50|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736840950000|2025-01-14 07:49:10|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736840960000|2025-01-14 07:49:20|77.11|76.61|77.08|76.58|77.11|76.61|77.08|76.58|5
1736840970000|2025-01-14 07:49:30|77.11|76.61|77.08|76.58|77.11|76.61|77.08|76.58|4
1736840980000|2025-01-14 07:49:40|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736840990000|2025-01-14 07:49:50|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|5
1736841000000|2025-01-14 07:50:00|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|4
1736841010000|2025-01-14 07:50:10|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736841030000|2025-01-14 07:50:30|77.12|76.62|77.08|76.58|77.12|76.62|77.08|76.58|5
1736841040000|2025-01-14 07:50:40|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|3
1736841050000|2025-01-14 07:50:50|77.05|76.55|77.07|76.57|77.07|76.57|77.04|76.54|4
1736841060000|2025-01-14 07:51:00|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736841100000|2025-01-14 07:51:40|77.06|76.56|77.06|76.56|77.07|76.57|77.05|76.55|4
1736841110000|2025-01-14 07:51:50|77.08|76.58|77.07|76.57|77.11|76.61|77.07|76.57|8
1736841120000|2025-01-14 07:52:00|77.06|76.56|77.03|76.53|77.06|76.56|77.03|76.53|6
1736841130000|2025-01-14 07:52:10|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736841140000|2025-01-14 07:52:20|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|4
1736841150000|2025-01-14 07:52:30|77.03|76.53|77.04|76.54|77.04|76.54|77.02|76.52|4
1736841170000|2025-01-14 07:52:50|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736841180000|2025-01-14 07:53:00|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|3
1736841190000|2025-01-14 07:53:10|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736841200000|2025-01-14 07:53:20|77.05|76.55|77.04|76.54|77.05|76.55|77.03|76.53|4
1736841210000|2025-01-14 07:53:30|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736841230000|2025-01-14 07:53:50|77.01|76.51|77.04|76.54|77.04|76.54|77|76.5|6
1736841250000|2025-01-14 07:54:10|77.05|76.55|77.07|76.57|77.14|76.64|77.05|76.55|7
1736841270000|2025-01-14 07:54:30|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736841290000|2025-01-14 07:54:50|77.08|76.58|77.09|76.59|77.09|76.59|77.08|76.58|2
1736841300000|2025-01-14 07:55:00|77.08|76.58|77.11|76.61|77.11|76.61|77.08|76.58|3
1736841310000|2025-01-14 07:55:10|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1736841320000|2025-01-14 07:55:20|77.07|76.57|77.09|76.59|77.09|76.59|77.07|76.57|3
1736841330000|2025-01-14 07:55:30|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1736841340000|2025-01-14 07:55:40|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736841350000|2025-01-14 07:55:50|77.11|76.61|77.11|76.61|77.12|76.62|77.11|76.61|3
1736841360000|2025-01-14 07:56:00|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1736841370000|2025-01-14 07:56:10|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1736841390000|2025-01-14 07:56:30|77.13|76.63|77.13|76.63|77.14|76.64|77.12|76.62|6
1736841400000|2025-01-14 07:56:40|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736841410000|2025-01-14 07:56:50|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736841420000|2025-01-14 07:57:00|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736841430000|2025-01-14 07:57:10|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736841450000|2025-01-14 07:57:30|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736841470000|2025-01-14 07:57:50|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736841510000|2025-01-14 07:58:30|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736841520000|2025-01-14 07:58:40|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736841530000|2025-01-14 07:58:50|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736841540000|2025-01-14 07:59:00|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736841550000|2025-01-14 07:59:10|77|76.5|77|76.5|77.01|76.51|77|76.5|3
1736841560000|2025-01-14 07:59:20|76.99|76.49|77.01|76.51|77.01|76.51|76.99|76.49|3
1736841580000|2025-01-14 07:59:40|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736841590000|2025-01-14 07:59:50|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|2
1736841600000|2025-01-14 08:00:00|77.04|76.54|77.08|76.58|77.08|76.58|77.04|76.54|7
1736841610000|2025-01-14 08:00:10|77.09|76.59|77.15|76.65|77.15|76.65|77.09|76.59|11
1736841620000|2025-01-14 08:00:20|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|4
1736841630000|2025-01-14 08:00:30|77.16|76.66|77.15|76.65|77.17|76.67|77.14|76.64|8
1736841640000|2025-01-14 08:00:40|77.14|76.64|77.09|76.59|77.14|76.64|77.09|76.59|5
1736841650000|2025-01-14 08:00:50|77.08|76.58|77.12|76.62|77.12|76.62|77.08|76.58|4
1736841660000|2025-01-14 08:01:00|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|4
1736841670000|2025-01-14 08:01:10|77.13|76.63|77.14|76.64|77.15|76.65|77.13|76.63|4
1736841680000|2025-01-14 08:01:20|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736841690000|2025-01-14 08:01:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736841700000|2025-01-14 08:01:40|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736841710000|2025-01-14 08:01:50|77.23|76.73|77.22|76.72|77.23|76.73|77.21|76.71|4
1736841720000|2025-01-14 08:02:00|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|5
1736841730000|2025-01-14 08:02:10|77.24|76.74|77.25|76.75|77.26|76.76|77.24|76.74|4
1736841740000|2025-01-14 08:02:20|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736841750000|2025-01-14 08:02:30|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|5
1736841760000|2025-01-14 08:02:40|77.24|76.74|77.18|76.68|77.24|76.74|77.18|76.68|7
1736841770000|2025-01-14 08:02:50|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736841780000|2025-01-14 08:03:00|77.21|76.71|77.24|76.74|77.24|76.74|77.21|76.71|3
1736841790000|2025-01-14 08:03:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736841800000|2025-01-14 08:03:20|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736841820000|2025-01-14 08:03:40|77.28|76.78|77.32|76.82|77.33|76.83|77.28|76.78|6
1736841830000|2025-01-14 08:03:50|77.31|76.81|77.3|76.8|77.31|76.81|77.28|76.78|6
1736841840000|2025-01-14 08:04:00|77.29|76.79|77.25|76.75|77.29|76.79|77.24|76.74|6
1736841850000|2025-01-14 08:04:10|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736841860000|2025-01-14 08:04:20|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736841870000|2025-01-14 08:04:30|77.25|76.75|77.28|76.78|77.28|76.78|77.25|76.75|4
1736841880000|2025-01-14 08:04:40|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736841890000|2025-01-14 08:04:50|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|7
1736841900000|2025-01-14 08:05:00|77.28|76.78|77.31|76.81|77.32|76.82|77.28|76.78|7
1736841910000|2025-01-14 08:05:10|77.33|76.83|77.35|76.85|77.36|76.86|77.32|76.82|7
1736841920000|2025-01-14 08:05:20|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1736841930000|2025-01-14 08:05:30|77.38|76.88|77.42|76.92|77.42|76.92|77.38|76.88|4
1736841940000|2025-01-14 08:05:40|77.41|76.91|77.37|76.87|77.41|76.91|77.36|76.86|8
1736841950000|2025-01-14 08:05:50|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|4
1736841960000|2025-01-14 08:06:00|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1736841970000|2025-01-14 08:06:10|77.44|76.94|77.43|76.93|77.44|76.94|77.42|76.92|4
1736841980000|2025-01-14 08:06:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736841990000|2025-01-14 08:06:30|77.43|76.93|77.43|76.93|77.43|76.93|77.42|76.92|5
1736842000000|2025-01-14 08:06:40|77.42|76.92|77.41|76.91|77.42|76.92|77.39|76.89|6
1736842010000|2025-01-14 08:06:50|77.4|76.9|77.4|76.9|77.4|76.9|77.38|76.88|4
1736842020000|2025-01-14 08:07:00|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1736842030000|2025-01-14 08:07:10|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1736842040000|2025-01-14 08:07:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736842050000|2025-01-14 08:07:30|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|2
1736842060000|2025-01-14 08:07:40|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736842070000|2025-01-14 08:07:50|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1736842080000|2025-01-14 08:08:00|77.43|76.93|77.38|76.88|77.43|76.93|77.38|76.88|8
1736842090000|2025-01-14 08:08:10|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1736842100000|2025-01-14 08:08:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736842110000|2025-01-14 08:08:30|77.35|76.85|77.35|76.85|77.35|76.85|77.33|76.83|5
1736842120000|2025-01-14 08:08:40|77.36|76.86|77.39|76.89|77.39|76.89|77.35|76.85|5
1736842130000|2025-01-14 08:08:50|77.4|76.9|77.42|76.92|77.42|76.92|77.4|76.9|2
1736842140000|2025-01-14 08:09:00|77.41|76.91|77.35|76.85|77.41|76.91|77.35|76.85|5
1736842150000|2025-01-14 08:09:10|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1736842160000|2025-01-14 08:09:20|77.37|76.87|77.37|76.87|77.37|76.87|77.36|76.86|3
1736842170000|2025-01-14 08:09:30|77.38|76.88|77.4|76.9|77.41|76.91|77.37|76.87|7
1736842180000|2025-01-14 08:09:40|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736842190000|2025-01-14 08:09:50|77.4|76.9|77.36|76.86|77.41|76.91|77.36|76.86|8
1736842200000|2025-01-14 08:10:00|77.37|76.87|77.37|76.87|77.41|76.91|77.37|76.87|10
1736842210000|2025-01-14 08:10:10|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1736842220000|2025-01-14 08:10:20|77.35|76.85|77.37|76.87|77.38|76.88|77.34|76.84|5
1736842230000|2025-01-14 08:10:30|77.38|76.88|77.41|76.91|77.41|76.91|77.37|76.87|3
1736842240000|2025-01-14 08:10:40|77.42|76.92|77.43|76.93|77.44|76.94|77.42|76.92|14
1736842250000|2025-01-14 08:10:50|77.42|76.92|77.45|76.95|77.45|76.95|77.42|76.92|4
1736842260000|2025-01-14 08:11:00|77.44|76.94|77.41|76.91|77.44|76.94|77.41|76.91|8
1736842270000|2025-01-14 08:11:10|77.42|76.92|77.45|76.95|77.46|76.96|77.42|76.92|8
1736842280000|2025-01-14 08:11:20|77.44|76.94|77.5|77|77.5|77|77.44|76.94|5
1736842290000|2025-01-14 08:11:30|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1736842300000|2025-01-14 08:11:40|77.52|77.02|77.55|77.05|77.55|77.05|77.52|77.02|4
1736842310000|2025-01-14 08:11:50|77.54|77.04|77.54|77.04|77.54|77.04|77.53|77.03|3
1736842320000|2025-01-14 08:12:00|77.55|77.05|77.6|77.1|77.6|77.1|77.55|77.05|7
1736842330000|2025-01-14 08:12:10|77.61|77.11|77.61|77.11|77.62|77.12|77.61|77.11|3
1736842340000|2025-01-14 08:12:20|77.58|77.08|77.57|77.07|77.58|77.08|77.56|77.06|4
1736842350000|2025-01-14 08:12:30|77.56|77.06|77.61|77.11|77.61|77.11|77.56|77.06|5
1736842360000|2025-01-14 08:12:40|77.62|77.12|77.7|77.2|77.7|77.2|77.62|77.12|10
1736842370000|2025-01-14 08:12:50|77.71|77.21|77.67|77.17|77.72|77.22|77.66|77.16|15
1736842380000|2025-01-14 08:13:00|77.66|77.16|77.68|77.18|77.68|77.18|77.66|77.16|3
1736842390000|2025-01-14 08:13:10|77.7|77.2|77.7|77.2|77.7|77.2|77.7|77.2|1
1736842400000|2025-01-14 08:13:20|77.71|77.21|77.71|77.21|77.71|77.21|77.7|77.2|3
1736842410000|2025-01-14 08:13:30|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736842420000|2025-01-14 08:13:40|77.71|77.21|77.69|77.19|77.71|77.21|77.69|77.19|2
1736842430000|2025-01-14 08:13:50|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1736842440000|2025-01-14 08:14:00|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736842450000|2025-01-14 08:14:10|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|2
1736842460000|2025-01-14 08:14:20|77.76|77.26|77.75|77.25|77.76|77.26|77.75|77.25|4
1736842470000|2025-01-14 08:14:30|77.76|77.26|77.76|77.26|77.77|77.27|77.76|77.26|3
1736842480000|2025-01-14 08:14:40|77.75|77.25|77.73|77.23|77.75|77.25|77.73|77.23|3
1736842490000|2025-01-14 08:14:50|77.72|77.22|77.65|77.15|77.72|77.22|77.65|77.15|6
1736842500000|2025-01-14 08:15:00|77.64|77.14|77.71|77.21|77.71|77.21|77.63|77.13|8
1736842510000|2025-01-14 08:15:10|77.7|77.2|77.7|77.2|77.7|77.2|77.67|77.17|6
1736842520000|2025-01-14 08:15:20|77.72|77.22|77.73|77.23|77.73|77.23|77.71|77.21|4
1736842530000|2025-01-14 08:15:30|77.72|77.22|77.8|77.3|77.82|77.32|77.72|77.22|9
1736842540000|2025-01-14 08:15:40|77.81|77.31|77.85|77.35|77.85|77.35|77.81|77.31|4
1736842550000|2025-01-14 08:15:50|77.84|77.34|77.78|77.28|77.84|77.34|77.78|77.28|9
1736842560000|2025-01-14 08:16:00|77.76|77.26|77.72|77.22|77.76|77.26|77.72|77.22|5
1736842570000|2025-01-14 08:16:10|77.67|77.17|77.64|77.14|77.67|77.17|77.64|77.14|6
1736842580000|2025-01-14 08:16:20|77.65|77.15|77.63|77.13|77.66|77.16|77.63|77.13|7
1736842590000|2025-01-14 08:16:30|77.62|77.12|77.59|77.09|77.62|77.12|77.59|77.09|5
1736842600000|2025-01-14 08:16:40|77.57|77.07|77.56|77.06|77.58|77.08|77.55|77.05|10
1736842610000|2025-01-14 08:16:50|77.55|77.05|77.53|77.03|77.55|77.05|77.53|77.03|16
1736842620000|2025-01-14 08:17:00|77.52|77.02|77.51|77.01|77.53|77.03|77.51|77.01|4
1736842630000|2025-01-14 08:17:10|77.52|77.02|77.51|77.01|77.52|77.02|77.51|77.01|2
1736842640000|2025-01-14 08:17:20|77.53|77.03|77.54|77.04|77.54|77.04|77.52|77.02|6
1736842650000|2025-01-14 08:17:30|77.55|77.05|77.63|77.13|77.63|77.13|77.55|77.05|10
1736842660000|2025-01-14 08:17:40|77.64|77.14|77.8|77.3|77.8|77.3|77.64|77.14|10
1736842670000|2025-01-14 08:17:50|77.79|77.29|77.81|77.31|77.81|77.31|77.79|77.29|8
1736842680000|2025-01-14 08:18:00|77.8|77.3|77.83|77.33|77.92|77.42|77.8|77.3|14
1736842690000|2025-01-14 08:18:10|77.82|77.32|77.81|77.31|77.82|77.32|77.76|77.26|12
1736842700000|2025-01-14 08:18:20|77.82|77.32|77.8|77.3|77.82|77.32|77.8|77.3|5
1736842710000|2025-01-14 08:18:30|77.81|77.31|77.86|77.36|77.87|77.37|77.81|77.31|16
1736842720000|2025-01-14 08:18:40|77.85|77.35|77.82|77.32|77.86|77.36|77.82|77.32|6
1736842730000|2025-01-14 08:18:50|77.83|77.33|77.83|77.33|77.85|77.35|77.82|77.32|5
1736842740000|2025-01-14 08:19:00|77.84|77.34|77.8|77.3|77.84|77.34|77.76|77.26|13
1736842750000|2025-01-14 08:19:10|77.79|77.29|77.74|77.24|77.81|77.31|77.74|77.24|12
1736842760000|2025-01-14 08:19:20|77.73|77.23|77.75|77.25|77.75|77.25|77.72|77.22|9
1736842770000|2025-01-14 08:19:30|77.74|77.24|77.71|77.21|77.74|77.24|77.71|77.21|6
1736842780000|2025-01-14 08:19:40|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1736842790000|2025-01-14 08:19:50|77.7|77.2|77.66|77.16|77.72|77.22|77.66|77.16|11
1736842800000|2025-01-14 08:20:00|77.65|77.15|77.64|77.14|77.65|77.15|77.64|77.14|2
1736842810000|2025-01-14 08:20:10|77.63|77.13|77.57|77.07|77.64|77.14|77.56|77.06|11
1736842820000|2025-01-14 08:20:20|77.56|77.06|77.56|77.06|77.56|77.06|77.53|77.03|8
1736842830000|2025-01-14 08:20:30|77.58|77.08|77.58|77.08|77.59|77.09|77.57|77.07|6
1736842840000|2025-01-14 08:20:40|77.57|77.07|77.54|77.04|77.57|77.07|77.52|77.02|7
1736842850000|2025-01-14 08:20:50|77.55|77.05|77.53|77.03|77.55|77.05|77.52|77.02|7
1736842860000|2025-01-14 08:21:00|77.54|77.04|77.59|77.09|77.6|77.1|77.54|77.04|8
1736842870000|2025-01-14 08:21:10|77.6|77.1|77.55|77.05|77.6|77.1|77.54|77.04|12
1736842880000|2025-01-14 08:21:20|77.54|77.04|77.56|77.06|77.6|77.1|77.54|77.04|9
1736842890000|2025-01-14 08:21:30|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1736842900000|2025-01-14 08:21:40|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|8
1736842920000|2025-01-14 08:22:00|77.56|77.06|77.54|77.04|77.56|77.06|77.54|77.04|3
1736842930000|2025-01-14 08:22:10|77.56|77.06|77.54|77.04|77.57|77.07|77.54|77.04|7
1736842940000|2025-01-14 08:22:20|77.55|77.05|77.54|77.04|77.55|77.05|77.53|77.03|4
1736842950000|2025-01-14 08:22:30|77.55|77.05|77.46|76.96|77.55|77.05|77.45|76.95|15
1736842960000|2025-01-14 08:22:40|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1736842970000|2025-01-14 08:22:50|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|9
1736842980000|2025-01-14 08:23:00|77.45|76.95|77.43|76.93|77.45|76.95|77.42|76.92|7
1736842990000|2025-01-14 08:23:10|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1736843000000|2025-01-14 08:23:20|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1736843010000|2025-01-14 08:23:30|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736843020000|2025-01-14 08:23:40|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736843030000|2025-01-14 08:23:50|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|4
1736843040000|2025-01-14 08:24:00|77.43|76.93|77.46|76.96|77.46|76.96|77.43|76.93|6
1736843050000|2025-01-14 08:24:10|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|4
1736843060000|2025-01-14 08:24:20|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736843070000|2025-01-14 08:24:30|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|8
1736843080000|2025-01-14 08:24:40|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|8
1736843090000|2025-01-14 08:24:50|77.4|76.9|77.41|76.91|77.42|76.92|77.4|76.9|3
1736843100000|2025-01-14 08:25:00|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736843110000|2025-01-14 08:25:10|77.41|76.91|77.36|76.86|77.41|76.91|77.36|76.86|6
1736843120000|2025-01-14 08:25:20|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|4
1736843130000|2025-01-14 08:25:30|77.37|76.87|77.38|76.88|77.38|76.88|77.37|76.87|2
1736843140000|2025-01-14 08:25:40|77.37|76.87|77.32|76.82|77.37|76.87|77.32|76.82|6
1736843160000|2025-01-14 08:26:00|77.31|76.81|77.37|76.87|77.37|76.87|77.31|76.81|11
1736843170000|2025-01-14 08:26:10|77.36|76.86|77.33|76.83|77.36|76.86|77.33|76.83|8
1736843180000|2025-01-14 08:26:20|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1736843190000|2025-01-14 08:26:30|77.32|76.82|77.33|76.83|77.33|76.83|77.32|76.82|2
1736843200000|2025-01-14 08:26:40|77.34|76.84|77.32|76.82|77.35|76.85|77.32|76.82|5
1736843220000|2025-01-14 08:27:00|77.33|76.83|77.39|76.89|77.39|76.89|77.33|76.83|7
1736843230000|2025-01-14 08:27:10|77.38|76.88|77.44|76.94|77.44|76.94|77.38|76.88|16
1736843240000|2025-01-14 08:27:20|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1736843250000|2025-01-14 08:27:30|77.42|76.92|77.44|76.94|77.44|76.94|77.42|76.92|3
1736843260000|2025-01-14 08:27:40|77.43|76.93|77.42|76.92|77.44|76.94|77.41|76.91|12
1736843270000|2025-01-14 08:27:50|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|2
1736843280000|2025-01-14 08:28:00|77.42|76.92|77.41|76.91|77.42|76.92|77.36|76.86|10
1736843290000|2025-01-14 08:28:10|77.4|76.9|77.41|76.91|77.42|76.92|77.4|76.9|4
1736843300000|2025-01-14 08:28:20|77.42|76.92|77.42|76.92|77.45|76.95|77.42|76.92|6
1736843310000|2025-01-14 08:28:30|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|6
1736843320000|2025-01-14 08:28:40|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|2
1736843330000|2025-01-14 08:28:50|77.41|76.91|77.4|76.9|77.43|76.93|77.4|76.9|8
1736843340000|2025-01-14 08:29:00|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|5
1736843350000|2025-01-14 08:29:10|77.42|76.92|77.38|76.88|77.42|76.92|77.37|76.87|6
1736843360000|2025-01-14 08:29:20|77.39|76.89|77.38|76.88|77.39|76.89|77.38|76.88|8
1736843370000|2025-01-14 08:29:30|77.39|76.89|77.39|76.89|77.4|76.9|77.38|76.88|5
1736843380000|2025-01-14 08:29:40|77.4|76.9|77.43|76.93|77.43|76.93|77.4|76.9|7
1736843400000|2025-01-14 08:30:00|77.44|76.94|77.5|77|77.5|77|77.43|76.93|9
1736843410000|2025-01-14 08:30:10|77.51|77.01|77.56|77.06|77.57|77.07|77.5|77|9
1736843420000|2025-01-14 08:30:20|77.54|77.04|77.6|77.1|77.6|77.1|77.54|77.04|11
1736843430000|2025-01-14 08:30:30|77.58|77.08|77.55|77.05|77.58|77.08|77.54|77.04|5
1736843440000|2025-01-14 08:30:40|77.56|77.06|77.62|77.12|77.63|77.13|77.56|77.06|10
1736843450000|2025-01-14 08:30:50|77.63|77.13|77.66|77.16|77.66|77.16|77.62|77.12|15
1736843460000|2025-01-14 08:31:00|77.65|77.15|77.65|77.15|77.7|77.2|77.65|77.15|14
1736843470000|2025-01-14 08:31:10|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|6
1736843480000|2025-01-14 08:31:20|77.63|77.13|77.64|77.14|77.64|77.14|77.63|77.13|4
1736843490000|2025-01-14 08:31:30|77.63|77.13|77.63|77.13|77.64|77.14|77.62|77.12|7
1736843500000|2025-01-14 08:31:40|77.62|77.12|77.59|77.09|77.62|77.12|77.58|77.08|7
1736843510000|2025-01-14 08:31:50|77.6|77.1|77.62|77.12|77.62|77.12|77.6|77.1|10
1736843520000|2025-01-14 08:32:00|77.61|77.11|77.6|77.1|77.62|77.12|77.56|77.06|10
1736843530000|2025-01-14 08:32:10|77.59|77.09|77.56|77.06|77.61|77.11|77.56|77.06|12
1736843540000|2025-01-14 08:32:20|77.54|77.04|77.45|76.95|77.54|77.04|77.45|76.95|13
1736843550000|2025-01-14 08:32:30|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|8
1736843570000|2025-01-14 08:32:50|77.46|76.96|77.48|76.98|77.48|76.98|77.45|76.95|7
1736843580000|2025-01-14 08:33:00|77.47|76.97|77.45|76.95|77.47|76.97|77.44|76.94|9
1736843590000|2025-01-14 08:33:10|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736843600000|2025-01-14 08:33:20|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|5
1736843610000|2025-01-14 08:33:30|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736843620000|2025-01-14 08:33:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736843630000|2025-01-14 08:33:50|77.48|76.98|77.49|76.99|77.51|77.01|77.48|76.98|6
1736843640000|2025-01-14 08:34:00|77.5|77|77.54|77.04|77.54|77.04|77.5|77|5
1736843650000|2025-01-14 08:34:10|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|5
1736843660000|2025-01-14 08:34:20|77.6|77.1|77.65|77.15|77.65|77.15|77.6|77.1|4
1736843670000|2025-01-14 08:34:30|77.64|77.14|77.64|77.14|77.64|77.14|77.62|77.12|5
1736843680000|2025-01-14 08:34:40|77.63|77.13|77.56|77.06|77.63|77.13|77.56|77.06|9
1736843690000|2025-01-14 08:34:50|77.55|77.05|77.55|77.05|77.56|77.06|77.55|77.05|3
1736843700000|2025-01-14 08:35:00|77.56|77.06|77.62|77.12|77.62|77.12|77.55|77.05|11
1736843710000|2025-01-14 08:35:10|77.63|77.13|77.63|77.13|77.64|77.14|77.62|77.12|7
1736843720000|2025-01-14 08:35:20|77.64|77.14|77.63|77.13|77.64|77.14|77.63|77.13|4
1736843730000|2025-01-14 08:35:30|77.62|77.12|77.58|77.08|77.62|77.12|77.58|77.08|6
1736843740000|2025-01-14 08:35:40|77.59|77.09|77.63|77.13|77.63|77.13|77.59|77.09|4
1736843750000|2025-01-14 08:35:50|77.62|77.12|77.63|77.13|77.63|77.13|77.61|77.11|4
1736843760000|2025-01-14 08:36:00|77.62|77.12|77.56|77.06|77.63|77.13|77.56|77.06|8
1736843770000|2025-01-14 08:36:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736843780000|2025-01-14 08:36:20|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1736843790000|2025-01-14 08:36:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736843800000|2025-01-14 08:36:40|77.56|77.06|77.61|77.11|77.61|77.11|77.56|77.06|4
1736843810000|2025-01-14 08:36:50|77.62|77.12|77.63|77.13|77.63|77.13|77.62|77.12|2
1736843820000|2025-01-14 08:37:00|77.62|77.12|77.62|77.12|77.62|77.12|77.62|77.12|1
1736843830000|2025-01-14 08:37:10|77.63|77.13|77.64|77.14|77.65|77.15|77.63|77.13|7
1736843840000|2025-01-14 08:37:20|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1736843850000|2025-01-14 08:37:30|77.64|77.14|77.65|77.15|77.65|77.15|77.64|77.14|2
1736843860000|2025-01-14 08:37:40|77.66|77.16|77.72|77.22|77.72|77.22|77.65|77.15|9
1736843870000|2025-01-14 08:37:50|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736843880000|2025-01-14 08:38:00|77.74|77.24|77.74|77.24|77.76|77.26|77.74|77.24|7
1736843900000|2025-01-14 08:38:20|77.75|77.25|77.75|77.25|77.75|77.25|77.75|77.25|1
1736843910000|2025-01-14 08:38:30|77.74|77.24|77.75|77.25|77.76|77.26|77.74|77.24|6
1736843920000|2025-01-14 08:38:40|77.76|77.26|77.76|77.26|77.76|77.26|77.76|77.26|1
1736843930000|2025-01-14 08:38:50|77.75|77.25|77.75|77.25|77.75|77.25|77.74|77.24|5
1736843940000|2025-01-14 08:39:00|77.74|77.24|77.68|77.18|77.74|77.24|77.67|77.17|12
1736843950000|2025-01-14 08:39:10|77.67|77.17|77.71|77.21|77.72|77.22|77.66|77.16|7
1736843960000|2025-01-14 08:39:20|77.72|77.22|77.73|77.23|77.73|77.23|77.7|77.2|5
1736843970000|2025-01-14 08:39:30|77.72|77.22|77.72|77.22|77.72|77.22|77.71|77.21|3
1736843980000|2025-01-14 08:39:40|77.73|77.23|77.75|77.25|77.75|77.25|77.72|77.22|5
1736843990000|2025-01-14 08:39:50|77.74|77.24|77.71|77.21|77.74|77.24|77.71|77.21|4
1736844000000|2025-01-14 08:40:00|77.72|77.22|77.75|77.25|77.75|77.25|77.72|77.22|4
1736844010000|2025-01-14 08:40:10|77.74|77.24|77.72|77.22|77.74|77.24|77.72|77.22|3
1736844020000|2025-01-14 08:40:20|77.73|77.23|77.65|77.15|77.73|77.23|77.65|77.15|6
1736844030000|2025-01-14 08:40:30|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1736844040000|2025-01-14 08:40:40|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736844050000|2025-01-14 08:40:50|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1736844060000|2025-01-14 08:41:00|77.66|77.16|77.67|77.17|77.68|77.18|77.66|77.16|10
1736844070000|2025-01-14 08:41:10|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736844080000|2025-01-14 08:41:20|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736844090000|2025-01-14 08:41:30|77.66|77.16|77.67|77.17|77.72|77.22|77.66|77.16|11
1736844100000|2025-01-14 08:41:40|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1736844110000|2025-01-14 08:41:50|77.64|77.14|77.66|77.16|77.66|77.16|77.64|77.14|3
1736844120000|2025-01-14 08:42:00|77.67|77.17|77.65|77.15|77.67|77.17|77.65|77.15|3
1736844130000|2025-01-14 08:42:10|77.66|77.16|77.72|77.22|77.72|77.22|77.66|77.16|5
1736844140000|2025-01-14 08:42:20|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|3
1736844150000|2025-01-14 08:42:30|77.76|77.26|77.77|77.27|77.77|77.27|77.74|77.24|5
1736844160000|2025-01-14 08:42:40|77.76|77.26|77.72|77.22|77.76|77.26|77.72|77.22|6
1736844170000|2025-01-14 08:42:50|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1736844180000|2025-01-14 08:43:00|77.72|77.22|77.77|77.27|77.77|77.27|77.72|77.22|5
1736844190000|2025-01-14 08:43:10|77.75|77.25|77.75|77.25|77.75|77.25|77.74|77.24|3
1736844200000|2025-01-14 08:43:20|77.76|77.26|77.76|77.26|77.77|77.27|77.76|77.26|3
1736844210000|2025-01-14 08:43:30|77.75|77.25|77.74|77.24|77.75|77.25|77.74|77.24|4
1736844230000|2025-01-14 08:43:50|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736844240000|2025-01-14 08:44:00|77.69|77.19|77.75|77.25|77.75|77.25|77.67|77.17|8
1736844250000|2025-01-14 08:44:10|77.74|77.24|77.71|77.21|77.75|77.25|77.71|77.21|6
1736844260000|2025-01-14 08:44:20|77.72|77.22|77.75|77.25|77.76|77.26|77.72|77.22|5
1736844270000|2025-01-14 08:44:30|77.74|77.24|77.75|77.25|77.75|77.25|77.72|77.22|6
1736844290000|2025-01-14 08:44:50|77.74|77.24|77.7|77.2|77.74|77.24|77.7|77.2|5
1736844300000|2025-01-14 08:45:00|77.71|77.21|77.75|77.25|77.75|77.25|77.71|77.21|7
1736844310000|2025-01-14 08:45:10|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736844320000|2025-01-14 08:45:20|77.75|77.25|77.76|77.26|77.76|77.26|77.75|77.25|2
1736844330000|2025-01-14 08:45:30|77.77|77.27|77.78|77.28|77.8|77.3|77.77|77.27|7
1736844340000|2025-01-14 08:45:40|77.77|77.27|77.81|77.31|77.81|77.31|77.77|77.27|5
1736844350000|2025-01-14 08:45:50|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736844360000|2025-01-14 08:46:00|77.84|77.34|77.82|77.32|77.84|77.34|77.76|77.26|10
1736844370000|2025-01-14 08:46:10|77.83|77.33|77.76|77.26|77.83|77.33|77.76|77.26|8
1736844380000|2025-01-14 08:46:20|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|2
1736844390000|2025-01-14 08:46:30|77.77|77.27|77.73|77.23|77.77|77.27|77.73|77.23|5
1736844400000|2025-01-14 08:46:40|77.76|77.26|77.75|77.25|77.76|77.26|77.75|77.25|6
1736844420000|2025-01-14 08:47:00|77.77|77.27|77.77|77.27|77.77|77.27|77.77|77.27|1
1736844430000|2025-01-14 08:47:10|77.79|77.29|77.82|77.32|77.82|77.32|77.77|77.27|11
1736844440000|2025-01-14 08:47:20|77.81|77.31|77.81|77.31|77.81|77.31|77.81|77.31|1
1736844450000|2025-01-14 08:47:30|77.82|77.32|77.88|77.38|77.88|77.38|77.82|77.32|6
1736844460000|2025-01-14 08:47:40|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1736844470000|2025-01-14 08:47:50|77.9|77.4|77.91|77.41|77.91|77.41|77.9|77.4|2
1736844480000|2025-01-14 08:48:00|77.9|77.4|77.86|77.36|77.9|77.4|77.86|77.36|4
1736844490000|2025-01-14 08:48:10|77.84|77.34|77.87|77.37|77.87|77.37|77.83|77.33|10
1736844500000|2025-01-14 08:48:20|77.88|77.38|77.91|77.41|77.91|77.41|77.88|77.38|4
1736844520000|2025-01-14 08:48:40|77.9|77.4|77.87|77.37|77.9|77.4|77.87|77.37|3
1736844540000|2025-01-14 08:49:00|77.86|77.36|77.85|77.35|77.86|77.36|77.84|77.34|4
1736844550000|2025-01-14 08:49:10|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1736844570000|2025-01-14 08:49:30|77.83|77.33|77.82|77.32|77.83|77.33|77.82|77.32|2
1736844580000|2025-01-14 08:49:40|77.83|77.33|77.84|77.34|77.84|77.34|77.83|77.33|2
1736844590000|2025-01-14 08:49:50|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1736844600000|2025-01-14 08:50:00|77.84|77.34|77.86|77.36|77.86|77.36|77.84|77.34|3
1736844610000|2025-01-14 08:50:10|77.87|77.37|77.87|77.37|77.87|77.37|77.86|77.36|5
1736844650000|2025-01-14 08:50:50|77.86|77.36|77.83|77.33|77.86|77.36|77.83|77.33|6
1736844670000|2025-01-14 08:51:10|77.82|77.32|77.78|77.28|77.82|77.32|77.78|77.28|4
1736844680000|2025-01-14 08:51:20|77.77|77.27|77.75|77.25|77.77|77.27|77.74|77.24|5
1736844690000|2025-01-14 08:51:30|77.74|77.24|77.74|77.24|77.74|77.24|77.73|77.23|3
1736844700000|2025-01-14 08:51:40|77.75|77.25|77.77|77.27|77.77|77.27|77.75|77.25|2
1736844710000|2025-01-14 08:51:50|77.78|77.28|77.78|77.28|77.79|77.29|77.78|77.28|3
1736844720000|2025-01-14 08:52:00|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|2
1736844730000|2025-01-14 08:52:10|77.75|77.25|77.75|77.25|77.77|77.27|77.75|77.25|5
1736844740000|2025-01-14 08:52:20|77.76|77.26|77.75|77.25|77.76|77.26|77.75|77.25|2
1736844750000|2025-01-14 08:52:30|77.74|77.24|77.81|77.31|77.81|77.31|77.73|77.23|11
1736844760000|2025-01-14 08:52:40|77.77|77.27|77.78|77.28|77.79|77.29|77.77|77.27|6
1736844770000|2025-01-14 08:52:50|77.79|77.29|77.82|77.32|77.82|77.32|77.78|77.28|7
1736844780000|2025-01-14 08:53:00|77.81|77.31|77.81|77.31|77.81|77.31|77.81|77.31|1
1736844790000|2025-01-14 08:53:10|77.8|77.3|77.81|77.31|77.81|77.31|77.79|77.29|6
1736844800000|2025-01-14 08:53:20|77.79|77.29|77.78|77.28|77.79|77.29|77.78|77.28|2
1736844810000|2025-01-14 08:53:30|77.79|77.29|77.84|77.34|77.84|77.34|77.79|77.29|6
1736844820000|2025-01-14 08:53:40|77.85|77.35|77.81|77.31|77.86|77.36|77.81|77.31|7
1736844830000|2025-01-14 08:53:50|77.8|77.3|77.78|77.28|77.8|77.3|77.77|77.27|5
1736844840000|2025-01-14 08:54:00|77.77|77.27|77.77|77.27|77.77|77.27|77.77|77.27|1
1736844850000|2025-01-14 08:54:10|77.76|77.26|77.73|77.23|77.76|77.26|77.73|77.23|3
1736844860000|2025-01-14 08:54:20|77.74|77.24|77.73|77.23|77.74|77.24|77.73|77.23|2
1736844870000|2025-01-14 08:54:30|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736844900000|2025-01-14 08:55:00|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|3
1736844910000|2025-01-14 08:55:10|77.74|77.24|77.74|77.24|77.75|77.25|77.74|77.24|3
1736844920000|2025-01-14 08:55:20|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736844930000|2025-01-14 08:55:30|77.72|77.22|77.74|77.24|77.74|77.24|77.72|77.22|3
1736844940000|2025-01-14 08:55:40|77.73|77.23|77.72|77.22|77.73|77.23|77.72|77.22|2
1736844950000|2025-01-14 08:55:50|77.71|77.21|77.68|77.18|77.71|77.21|77.68|77.18|3
1736844960000|2025-01-14 08:56:00|77.69|77.19|77.72|77.22|77.73|77.23|77.69|77.19|4
1736844970000|2025-01-14 08:56:10|77.71|77.21|77.7|77.2|77.72|77.22|77.7|77.2|4
1736844990000|2025-01-14 08:56:30|77.69|77.19|77.68|77.18|77.69|77.19|77.68|77.18|2
1736845010000|2025-01-14 08:56:50|77.7|77.2|77.69|77.19|77.7|77.2|77.68|77.18|6
1736845020000|2025-01-14 08:57:00|77.68|77.18|77.67|77.17|77.68|77.18|77.66|77.16|4
1736845060000|2025-01-14 08:57:40|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736845070000|2025-01-14 08:57:50|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736845080000|2025-01-14 08:58:00|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736845090000|2025-01-14 08:58:10|77.67|77.17|77.68|77.18|77.68|77.18|77.67|77.17|2
1736845100000|2025-01-14 08:58:20|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|4
1736845120000|2025-01-14 08:58:40|77.65|77.15|77.66|77.16|77.66|77.16|77.64|77.14|6
1736845130000|2025-01-14 08:58:50|77.65|77.15|77.68|77.18|77.69|77.19|77.65|77.15|7
1736845140000|2025-01-14 08:59:00|77.7|77.2|77.7|77.2|77.7|77.2|77.7|77.2|1
1736845150000|2025-01-14 08:59:10|77.71|77.21|77.72|77.22|77.72|77.22|77.71|77.21|2
1736845160000|2025-01-14 08:59:20|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1736845170000|2025-01-14 08:59:30|77.69|77.19|77.68|77.18|77.69|77.19|77.68|77.18|4
1736845180000|2025-01-14 08:59:40|77.67|77.17|77.67|77.17|77.67|77.17|77.67|77.17|1
1736845200000|2025-01-14 09:00:00|77.69|77.19|77.67|77.17|77.71|77.21|77.67|77.17|8
1736845210000|2025-01-14 09:00:10|77.68|77.18|77.66|77.16|77.68|77.18|77.65|77.15|7
1736845220000|2025-01-14 09:00:20|77.65|77.15|77.68|77.18|77.68|77.18|77.65|77.15|6
1736845230000|2025-01-14 09:00:30|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|4
1736845240000|2025-01-14 09:00:40|77.65|77.15|77.66|77.16|77.66|77.16|77.65|77.15|2
1736845250000|2025-01-14 09:00:50|77.65|77.15|77.67|77.17|77.67|77.17|77.65|77.15|3
1736845270000|2025-01-14 09:01:10|77.68|77.18|77.69|77.19|77.71|77.21|77.68|77.18|6
1736845280000|2025-01-14 09:01:20|77.68|77.18|77.71|77.21|77.71|77.21|77.68|77.18|3
1736845290000|2025-01-14 09:01:30|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736845300000|2025-01-14 09:01:40|77.73|77.23|77.75|77.25|77.76|77.26|77.73|77.23|5
1736845310000|2025-01-14 09:01:50|77.74|77.24|77.72|77.22|77.74|77.24|77.72|77.22|5
1736845320000|2025-01-14 09:02:00|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|3
1736845330000|2025-01-14 09:02:10|77.76|77.26|77.77|77.27|77.77|77.27|77.76|77.26|2
1736845340000|2025-01-14 09:02:20|77.76|77.26|77.75|77.25|77.76|77.26|77.73|77.23|6
1736845350000|2025-01-14 09:02:30|77.74|77.24|77.75|77.25|77.75|77.25|77.71|77.21|7
1736845360000|2025-01-14 09:02:40|77.74|77.24|77.71|77.21|77.74|77.24|77.69|77.19|8
1736845370000|2025-01-14 09:02:50|77.7|77.2|77.76|77.26|77.76|77.26|77.7|77.2|8
1736845380000|2025-01-14 09:03:00|77.75|77.25|77.75|77.25|77.76|77.26|77.75|77.25|3
1736845390000|2025-01-14 09:03:10|77.73|77.23|77.69|77.19|77.74|77.24|77.69|77.19|6
1736845400000|2025-01-14 09:03:20|77.68|77.18|77.66|77.16|77.68|77.18|77.66|77.16|3
1736845410000|2025-01-14 09:03:30|77.67|77.17|77.73|77.23|77.73|77.23|77.67|77.17|6
1736845420000|2025-01-14 09:03:40|77.74|77.24|77.66|77.16|77.74|77.24|77.66|77.16|10
1736845430000|2025-01-14 09:03:50|77.67|77.17|77.69|77.19|77.69|77.19|77.67|77.17|3
1736845440000|2025-01-14 09:04:00|77.68|77.18|77.66|77.16|77.68|77.18|77.65|77.15|9
1736845450000|2025-01-14 09:04:10|77.65|77.15|77.67|77.17|77.68|77.18|77.65|77.15|7
1736845460000|2025-01-14 09:04:20|77.66|77.16|77.63|77.13|77.68|77.18|77.63|77.13|9
1736845470000|2025-01-14 09:04:30|77.64|77.14|77.62|77.12|77.64|77.14|77.62|77.12|3
1736845480000|2025-01-14 09:04:40|77.61|77.11|77.56|77.06|77.61|77.11|77.55|77.05|5
1736845490000|2025-01-14 09:04:50|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|6
1736845500000|2025-01-14 09:05:00|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|3
1736845510000|2025-01-14 09:05:10|77.58|77.08|77.59|77.09|77.6|77.1|77.58|77.08|6
1736845520000|2025-01-14 09:05:20|77.58|77.08|77.56|77.06|77.58|77.08|77.55|77.05|6
1736845530000|2025-01-14 09:05:30|77.55|77.05|77.56|77.06|77.57|77.07|77.54|77.04|12
1736845540000|2025-01-14 09:05:40|77.57|77.07|77.64|77.14|77.64|77.14|77.56|77.06|7
1736845550000|2025-01-14 09:05:50|77.65|77.15|77.64|77.14|77.67|77.17|77.64|77.14|7
1736845560000|2025-01-14 09:06:00|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736845570000|2025-01-14 09:06:10|77.63|77.13|77.63|77.13|77.65|77.15|77.63|77.13|7
1736845580000|2025-01-14 09:06:20|77.64|77.14|77.55|77.05|77.64|77.14|77.55|77.05|8
1736845590000|2025-01-14 09:06:30|77.56|77.06|77.55|77.05|77.58|77.08|77.55|77.05|5
1736845600000|2025-01-14 09:06:40|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1736845610000|2025-01-14 09:06:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736845620000|2025-01-14 09:07:00|77.56|77.06|77.64|77.14|77.65|77.15|77.56|77.06|14
1736845640000|2025-01-14 09:07:20|77.65|77.15|77.67|77.17|77.68|77.18|77.65|77.15|8
1736845650000|2025-01-14 09:07:30|77.66|77.16|77.63|77.13|77.66|77.16|77.6|77.1|8
1736845660000|2025-01-14 09:07:40|77.64|77.14|77.66|77.16|77.68|77.18|77.64|77.14|9
1736845670000|2025-01-14 09:07:50|77.65|77.15|77.66|77.16|77.66|77.16|77.65|77.15|6
1736845680000|2025-01-14 09:08:00|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|2
1736845690000|2025-01-14 09:08:10|77.65|77.15|77.63|77.13|77.65|77.15|77.63|77.13|3
1736845710000|2025-01-14 09:08:30|77.59|77.09|77.62|77.12|77.64|77.14|77.59|77.09|10
1736845720000|2025-01-14 09:08:40|77.63|77.13|77.66|77.16|77.67|77.17|77.63|77.13|9
1736845730000|2025-01-14 09:08:50|77.67|77.17|77.67|77.17|77.68|77.18|77.67|77.17|5
1736845740000|2025-01-14 09:09:00|77.66|77.16|77.64|77.14|77.66|77.16|77.63|77.13|5
1736845750000|2025-01-14 09:09:10|77.63|77.13|77.63|77.13|77.64|77.14|77.63|77.13|3
1736845770000|2025-01-14 09:09:30|77.64|77.14|77.66|77.16|77.66|77.16|77.64|77.14|2
1736845780000|2025-01-14 09:09:40|77.67|77.17|77.67|77.17|77.69|77.19|77.67|77.17|7
1736845790000|2025-01-14 09:09:50|77.66|77.16|77.68|77.18|77.7|77.2|77.66|77.16|6
1736845800000|2025-01-14 09:10:00|77.69|77.19|77.72|77.22|77.73|77.23|77.68|77.18|13
1736845810000|2025-01-14 09:10:10|77.71|77.21|77.67|77.17|77.72|77.22|77.67|77.17|8
1736845820000|2025-01-14 09:10:20|77.68|77.18|77.73|77.23|77.73|77.23|77.67|77.17|7
1736845830000|2025-01-14 09:10:30|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736845840000|2025-01-14 09:10:40|77.75|77.25|77.77|77.27|77.77|77.27|77.74|77.24|8
1736845850000|2025-01-14 09:10:50|77.76|77.26|77.77|77.27|77.79|77.29|77.76|77.26|5
1736845860000|2025-01-14 09:11:00|77.75|77.25|77.76|77.26|77.77|77.27|77.75|77.25|6
1736845870000|2025-01-14 09:11:10|77.77|77.27|77.77|77.27|77.77|77.27|77.77|77.27|1
1736845890000|2025-01-14 09:11:30|77.78|77.28|77.79|77.29|77.79|77.29|77.78|77.28|4
1736845900000|2025-01-14 09:11:40|77.78|77.28|77.78|77.28|77.78|77.28|77.76|77.26|5
1736845910000|2025-01-14 09:11:50|77.79|77.29|77.8|77.3|77.82|77.32|77.78|77.28|12
1736845920000|2025-01-14 09:12:00|77.79|77.29|77.78|77.28|77.84|77.34|77.78|77.28|10
1736845930000|2025-01-14 09:12:10|77.79|77.29|77.84|77.34|77.84|77.34|77.79|77.29|9
1736845940000|2025-01-14 09:12:20|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1736845950000|2025-01-14 09:12:30|77.87|77.37|77.82|77.32|77.87|77.37|77.82|77.32|8
1736845970000|2025-01-14 09:12:50|77.83|77.33|77.85|77.35|77.85|77.35|77.83|77.33|2
1736845990000|2025-01-14 09:13:10|77.86|77.36|77.88|77.38|77.88|77.38|77.86|77.36|7
1736846000000|2025-01-14 09:13:20|77.86|77.36|77.84|77.34|77.87|77.37|77.82|77.32|7
1736846010000|2025-01-14 09:13:30|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|2
1736846020000|2025-01-14 09:13:40|77.85|77.35|77.84|77.34|77.85|77.35|77.83|77.33|4
1736846030000|2025-01-14 09:13:50|77.85|77.35|77.88|77.38|77.91|77.41|77.85|77.35|9
1736846040000|2025-01-14 09:14:00|77.9|77.4|77.91|77.41|77.91|77.41|77.9|77.4|2
1736846050000|2025-01-14 09:14:10|77.9|77.4|77.91|77.41|77.91|77.41|77.89|77.39|4
1736846060000|2025-01-14 09:14:20|77.9|77.4|77.91|77.41|77.91|77.41|77.9|77.4|2
1736846070000|2025-01-14 09:14:30|77.92|77.42|77.91|77.41|77.92|77.42|77.91|77.41|2
1736846080000|2025-01-14 09:14:40|77.93|77.43|77.93|77.43|77.93|77.43|77.92|77.42|5
1736846090000|2025-01-14 09:14:50|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|9
1736846100000|2025-01-14 09:15:00|77.95|77.45|77.91|77.41|77.95|77.45|77.9|77.4|7
1736846110000|2025-01-14 09:15:10|77.92|77.42|77.86|77.36|77.92|77.42|77.85|77.35|8
1736846120000|2025-01-14 09:15:20|77.87|77.37|77.91|77.41|77.91|77.41|77.87|77.37|4
1736846130000|2025-01-14 09:15:30|77.92|77.42|77.91|77.41|77.95|77.45|77.91|77.41|12
1736846140000|2025-01-14 09:15:40|77.92|77.42|77.92|77.42|77.92|77.42|77.91|77.41|5
1736846150000|2025-01-14 09:15:50|77.91|77.41|77.92|77.42|77.92|77.42|77.91|77.41|12
1736846160000|2025-01-14 09:16:00|77.91|77.41|77.88|77.38|77.92|77.42|77.87|77.37|12
1736846170000|2025-01-14 09:16:10|77.87|77.37|77.83|77.33|77.87|77.37|77.83|77.33|7
1736846180000|2025-01-14 09:16:20|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736846190000|2025-01-14 09:16:30|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1736846200000|2025-01-14 09:16:40|77.85|77.35|77.85|77.35|77.87|77.37|77.85|77.35|7
1736846210000|2025-01-14 09:16:50|77.86|77.36|77.89|77.39|77.89|77.39|77.85|77.35|9
1736846220000|2025-01-14 09:17:00|77.88|77.38|77.91|77.41|77.91|77.41|77.87|77.37|9
1736846230000|2025-01-14 09:17:10|77.92|77.42|77.92|77.42|77.92|77.42|77.91|77.41|5
1736846240000|2025-01-14 09:17:20|77.91|77.41|77.92|77.42|77.92|77.42|77.91|77.41|2
1736846250000|2025-01-14 09:17:30|77.91|77.41|77.88|77.38|77.91|77.41|77.88|77.38|2
1736846260000|2025-01-14 09:17:40|77.89|77.39|77.84|77.34|77.89|77.39|77.84|77.34|6
1736846270000|2025-01-14 09:17:50|77.85|77.35|77.88|77.38|77.89|77.39|77.85|77.35|8
1736846290000|2025-01-14 09:18:10|77.89|77.39|77.88|77.38|77.89|77.39|77.88|77.38|2
1736846300000|2025-01-14 09:18:20|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1736846310000|2025-01-14 09:18:30|77.92|77.42|77.95|77.45|77.96|77.46|77.92|77.42|9
1736846320000|2025-01-14 09:18:40|77.96|77.46|78.02|77.52|78.02|77.52|77.96|77.46|6
1736846340000|2025-01-14 09:19:00|78.01|77.51|78|77.5|78.02|77.52|78|77.5|6
1736846350000|2025-01-14 09:19:10|77.99|77.49|77.98|77.48|77.99|77.49|77.96|77.46|7
1736846360000|2025-01-14 09:19:20|77.99|77.49|78.02|77.52|78.02|77.52|77.99|77.49|4
1736846370000|2025-01-14 09:19:30|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|6
1736846380000|2025-01-14 09:19:40|78.04|77.54|78.07|77.57|78.07|77.57|78.04|77.54|6
1736846390000|2025-01-14 09:19:50|78.06|77.56|78.08|77.58|78.09|77.59|78.06|77.56|7
1736846400000|2025-01-14 09:20:00|78.09|77.59|78.09|77.59|78.09|77.59|78.08|77.58|5
1736846410000|2025-01-14 09:20:10|78.08|77.58|78.08|77.58|78.09|77.59|78.08|77.58|5
1736846420000|2025-01-14 09:20:20|78.07|77.57|78.06|77.56|78.07|77.57|78.06|77.56|2
1736846430000|2025-01-14 09:20:30|78.05|77.55|78.02|77.52|78.05|77.55|78.02|77.52|4
1736846440000|2025-01-14 09:20:40|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1736846450000|2025-01-14 09:20:50|78.05|77.55|78.06|77.56|78.06|77.56|78.05|77.55|2
1736846460000|2025-01-14 09:21:00|78.05|77.55|78.04|77.54|78.06|77.56|78.04|77.54|10
1736846470000|2025-01-14 09:21:10|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1736846480000|2025-01-14 09:21:20|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|4
1736846490000|2025-01-14 09:21:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1736846500000|2025-01-14 09:21:40|78.04|77.54|78.04|77.54|78.04|77.54|78.03|77.53|5
1736846510000|2025-01-14 09:21:50|78.05|77.55|78.06|77.56|78.06|77.56|78.05|77.55|2
1736846520000|2025-01-14 09:22:00|78.08|77.58|78.09|77.59|78.09|77.59|78.08|77.58|2
1736846550000|2025-01-14 09:22:30|78.13|77.63|78.19|77.69|78.19|77.69|78.13|77.63|6
1736846560000|2025-01-14 09:22:40|78.21|77.71|78.26|77.76|78.26|77.76|78.21|77.71|6
1736846570000|2025-01-14 09:22:50|78.25|77.75|78.26|77.76|78.26|77.76|78.23|77.73|4
1736846580000|2025-01-14 09:23:00|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1736846590000|2025-01-14 09:23:10|78.26|77.76|78.25|77.75|78.26|77.76|78.25|77.75|2
1736846610000|2025-01-14 09:23:30|78.26|77.76|78.28|77.78|78.28|77.78|78.25|77.75|4
1736846620000|2025-01-14 09:23:40|78.36|77.86|78.31|77.81|78.36|77.86|78.31|77.81|3
1736846630000|2025-01-14 09:23:50|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|2
1736846640000|2025-01-14 09:24:00|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736846650000|2025-01-14 09:24:10|78.34|77.84|78.4|77.9|78.4|77.9|78.34|77.84|14
1736846660000|2025-01-14 09:24:20|78.43|77.93|78.43|77.93|78.43|77.93|78.41|77.91|8
1736846670000|2025-01-14 09:24:30|78.44|77.94|78.42|77.92|78.44|77.94|78.41|77.91|5
1736846680000|2025-01-14 09:24:40|78.43|77.93|78.48|77.98|78.48|77.98|78.43|77.93|6
1736846690000|2025-01-14 09:24:50|78.47|77.97|78.48|77.98|78.48|77.98|78.46|77.96|12
1736846700000|2025-01-14 09:25:00|78.49|77.99|78.51|78.01|78.52|78.02|78.49|77.99|4
1736846710000|2025-01-14 09:25:10|78.52|78.02|78.52|78.02|78.53|78.03|78.51|78.01|9
1736846720000|2025-01-14 09:25:20|78.53|78.03|78.54|78.04|78.55|78.05|78.51|78.01|8
1736846730000|2025-01-14 09:25:30|78.55|78.05|78.61|78.11|78.62|78.12|78.54|78.04|17
1736846740000|2025-01-14 09:25:40|78.6|78.1|78.52|78.02|78.6|78.1|78.52|78.02|7
1736846750000|2025-01-14 09:25:50|78.53|78.03|78.56|78.06|78.56|78.06|78.53|78.03|8
1736846760000|2025-01-14 09:26:00|78.55|78.05|78.51|78.01|78.58|78.08|78.51|78.01|14
1736846770000|2025-01-14 09:26:10|78.52|78.02|78.55|78.05|78.55|78.05|78.48|77.98|11
1736846780000|2025-01-14 09:26:20|78.56|78.06|78.59|78.09|78.61|78.11|78.56|78.06|16
1736846790000|2025-01-14 09:26:30|78.6|78.1|78.65|78.15|78.65|78.15|78.59|78.09|8
1736846800000|2025-01-14 09:26:40|78.63|78.13|78.65|78.15|78.65|78.15|78.62|78.12|7
1736846810000|2025-01-14 09:26:50|78.69|78.19|78.65|78.15|78.7|78.2|78.65|78.15|5
1736846820000|2025-01-14 09:27:00|78.66|78.16|78.66|78.16|78.7|78.2|78.65|78.15|12
1736846830000|2025-01-14 09:27:10|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|6
1736846840000|2025-01-14 09:27:20|78.66|78.16|78.56|78.06|78.66|78.16|78.56|78.06|13
1736846850000|2025-01-14 09:27:30|78.55|78.05|78.66|78.16|78.67|78.17|78.55|78.05|10
1736846860000|2025-01-14 09:27:40|78.67|78.17|78.69|78.19|78.7|78.2|78.67|78.17|3
1736846870000|2025-01-14 09:27:50|78.7|78.2|78.73|78.23|78.73|78.23|78.7|78.2|5
1736846880000|2025-01-14 09:28:00|78.72|78.22|78.75|78.25|78.76|78.26|78.72|78.22|8
1736846890000|2025-01-14 09:28:10|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|5
1736846900000|2025-01-14 09:28:20|78.76|78.26|78.74|78.24|78.76|78.26|78.73|78.23|5
1736846910000|2025-01-14 09:28:30|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1736846920000|2025-01-14 09:28:40|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|13
1736846930000|2025-01-14 09:28:50|78.7|78.2|78.72|78.22|78.72|78.22|78.64|78.14|17
1736846940000|2025-01-14 09:29:00|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|3
1736846950000|2025-01-14 09:29:10|78.74|78.24|78.67|78.17|78.74|78.24|78.66|78.16|12
1736846960000|2025-01-14 09:29:20|78.66|78.16|78.64|78.14|78.66|78.16|78.64|78.14|3
1736846970000|2025-01-14 09:29:30|78.63|78.13|78.57|78.07|78.63|78.13|78.57|78.07|12
1736846980000|2025-01-14 09:29:40|78.56|78.06|78.56|78.06|78.57|78.07|78.55|78.05|5
1736846990000|2025-01-14 09:29:50|78.57|78.07|78.6|78.1|78.6|78.1|78.57|78.07|5
1736847000000|2025-01-14 09:30:00|78.59|78.09|78.44|77.94|78.6|78.1|78.44|77.94|16
1736847010000|2025-01-14 09:30:10|78.43|77.93|78.37|77.87|78.44|77.94|78.37|77.87|13
1736847020000|2025-01-14 09:30:20|78.38|77.88|78.38|77.88|78.41|77.91|78.37|77.87|8
1736847030000|2025-01-14 09:30:30|78.39|77.89|78.47|77.97|78.47|77.97|78.39|77.89|7
1736847040000|2025-01-14 09:30:40|78.48|77.98|78.46|77.96|78.48|77.98|78.44|77.94|7
1736847050000|2025-01-14 09:30:50|78.47|77.97|78.43|77.93|78.47|77.97|78.42|77.92|15
1736847060000|2025-01-14 09:31:00|78.44|77.94|78.37|77.87|78.44|77.94|78.36|77.86|13
1736847070000|2025-01-14 09:31:10|78.38|77.88|78.35|77.85|78.4|77.9|78.35|77.85|9
1736847080000|2025-01-14 09:31:20|78.36|77.86|78.43|77.93|78.43|77.93|78.36|77.86|12
1736847090000|2025-01-14 09:31:30|78.44|77.94|78.44|77.94|78.47|77.97|78.44|77.94|7
1736847100000|2025-01-14 09:31:40|78.43|77.93|78.46|77.96|78.47|77.97|78.42|77.92|8
1736847110000|2025-01-14 09:31:50|78.45|77.95|78.47|77.97|78.47|77.97|78.45|77.95|7
1736847120000|2025-01-14 09:32:00|78.46|77.96|78.47|77.97|78.48|77.98|78.46|77.96|12
1736847130000|2025-01-14 09:32:10|78.48|77.98|78.44|77.94|78.48|77.98|78.43|77.93|9
1736847140000|2025-01-14 09:32:20|78.43|77.93|78.45|77.95|78.45|77.95|78.42|77.92|7
1736847150000|2025-01-14 09:32:30|78.44|77.94|78.37|77.87|78.45|77.95|78.37|77.87|15
1736847160000|2025-01-14 09:32:40|78.38|77.88|78.48|77.98|78.48|77.98|78.38|77.88|11
1736847170000|2025-01-14 09:32:50|78.47|77.97|78.57|78.07|78.57|78.07|78.47|77.97|14
1736847180000|2025-01-14 09:33:00|78.56|78.06|78.56|78.06|78.59|78.09|78.55|78.05|11
1736847190000|2025-01-14 09:33:10|78.55|78.05|78.55|78.05|78.58|78.08|78.53|78.03|13
1736847200000|2025-01-14 09:33:20|78.56|78.06|78.57|78.07|78.58|78.08|78.56|78.06|4
1736847210000|2025-01-14 09:33:30|78.58|78.08|78.6|78.1|78.62|78.12|78.58|78.08|10
1736847220000|2025-01-14 09:33:40|78.59|78.09|78.64|78.14|78.65|78.15|78.59|78.09|7
1736847230000|2025-01-14 09:33:50|78.63|78.13|78.62|78.12|78.63|78.13|78.61|78.11|6
1736847240000|2025-01-14 09:34:00|78.63|78.13|78.71|78.21|78.72|78.22|78.63|78.13|15
1736847250000|2025-01-14 09:34:10|78.67|78.17|78.67|78.17|78.68|78.18|78.67|78.17|5
1736847260000|2025-01-14 09:34:20|78.66|78.16|78.64|78.14|78.68|78.18|78.63|78.13|13
1736847270000|2025-01-14 09:34:30|78.65|78.15|78.72|78.22|78.73|78.23|78.65|78.15|8
1736847280000|2025-01-14 09:34:40|78.73|78.23|78.75|78.25|78.75|78.25|78.72|78.22|9
1736847290000|2025-01-14 09:34:50|78.76|78.26|78.76|78.26|78.77|78.27|78.74|78.24|9
1736847300000|2025-01-14 09:35:00|78.77|78.27|78.77|78.27|78.78|78.28|78.75|78.25|12
1736847310000|2025-01-14 09:35:10|78.78|78.28|78.86|78.36|78.86|78.36|78.78|78.28|10
1736847320000|2025-01-14 09:35:20|78.87|78.37|78.76|78.26|78.87|78.37|78.75|78.25|13
1736847330000|2025-01-14 09:35:30|78.77|78.27|78.76|78.26|78.81|78.31|78.74|78.24|16
1736847340000|2025-01-14 09:35:40|78.75|78.25|78.66|78.16|78.77|78.27|78.66|78.16|14
1736847350000|2025-01-14 09:35:50|78.67|78.17|78.76|78.26|78.76|78.26|78.67|78.17|18
1736847360000|2025-01-14 09:36:00|78.75|78.25|78.76|78.26|78.77|78.27|78.73|78.23|13
1736847370000|2025-01-14 09:36:10|78.75|78.25|78.72|78.22|78.75|78.25|78.72|78.22|14
1736847380000|2025-01-14 09:36:20|78.7|78.2|78.68|78.18|78.71|78.21|78.68|78.18|8
1736847390000|2025-01-14 09:36:30|78.7|78.2|78.82|78.32|78.82|78.32|78.7|78.2|15
1736847400000|2025-01-14 09:36:40|78.83|78.33|78.82|78.32|78.83|78.33|78.81|78.31|6
1736847410000|2025-01-14 09:36:50|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|3
1736847420000|2025-01-14 09:37:00|78.87|78.37|78.84|78.34|78.87|78.37|78.77|78.27|16
1736847430000|2025-01-14 09:37:10|78.83|78.33|78.84|78.34|78.85|78.35|78.83|78.33|6
1736847440000|2025-01-14 09:37:20|78.85|78.35|78.89|78.39|78.9|78.4|78.85|78.35|15
1736847450000|2025-01-14 09:37:30|78.92|78.42|78.89|78.39|78.93|78.43|78.86|78.36|13
1736847460000|2025-01-14 09:37:40|78.87|78.37|78.9|78.4|78.91|78.41|78.86|78.36|11
1736847470000|2025-01-14 09:37:50|78.89|78.39|78.89|78.39|78.89|78.39|78.87|78.37|4
1736847480000|2025-01-14 09:38:00|78.88|78.38|78.91|78.41|78.92|78.42|78.87|78.37|11
1736847490000|2025-01-14 09:38:10|78.92|78.42|78.95|78.45|78.96|78.46|78.92|78.42|10
1736847500000|2025-01-14 09:38:20|78.96|78.46|78.98|78.48|78.99|78.49|78.96|78.46|3
1736847510000|2025-01-14 09:38:30|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|6
1736847520000|2025-01-14 09:38:40|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|3
1736847530000|2025-01-14 09:38:50|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1736847540000|2025-01-14 09:39:00|78.95|78.45|78.86|78.36|78.95|78.45|78.86|78.36|13
1736847550000|2025-01-14 09:39:10|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|7
1736847560000|2025-01-14 09:39:20|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1736847570000|2025-01-14 09:39:30|78.85|78.35|78.91|78.41|78.91|78.41|78.85|78.35|15
1736847580000|2025-01-14 09:39:40|78.92|78.42|78.91|78.41|78.92|78.42|78.88|78.38|10
1736847590000|2025-01-14 09:39:50|78.93|78.43|78.97|78.47|78.97|78.47|78.88|78.38|13
1736847600000|2025-01-14 09:40:00|78.98|78.48|79|78.5|79|78.5|78.98|78.48|3
1736847610000|2025-01-14 09:40:10|79.03|78.53|79.02|78.52|79.08|78.58|79.01|78.51|9
1736847620000|2025-01-14 09:40:20|79.03|78.53|79.02|78.52|79.03|78.53|79.01|78.51|6
1736847630000|2025-01-14 09:40:30|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736847640000|2025-01-14 09:40:40|79.01|78.51|78.93|78.43|79.01|78.51|78.92|78.42|12
1736847650000|2025-01-14 09:40:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1736847660000|2025-01-14 09:41:00|78.95|78.45|78.97|78.47|79.02|78.52|78.95|78.45|12
1736847670000|2025-01-14 09:41:10|78.98|78.48|79.02|78.52|79.02|78.52|78.97|78.47|5
1736847680000|2025-01-14 09:41:20|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|6
1736847690000|2025-01-14 09:41:30|78.98|78.48|78.97|78.47|79.02|78.52|78.97|78.47|8
1736847700000|2025-01-14 09:41:40|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|3
1736847710000|2025-01-14 09:41:50|78.95|78.45|78.92|78.42|78.95|78.45|78.92|78.42|4
1736847720000|2025-01-14 09:42:00|78.91|78.41|78.95|78.45|78.95|78.45|78.88|78.38|10
1736847730000|2025-01-14 09:42:10|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|6
1736847740000|2025-01-14 09:42:20|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|3
1736847750000|2025-01-14 09:42:30|78.97|78.47|79.02|78.52|79.02|78.52|78.97|78.47|8
1736847760000|2025-01-14 09:42:40|79.01|78.51|78.97|78.47|79.01|78.51|78.97|78.47|5
1736847770000|2025-01-14 09:42:50|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|6
1736847780000|2025-01-14 09:43:00|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|6
1736847790000|2025-01-14 09:43:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736847800000|2025-01-14 09:43:20|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1736847810000|2025-01-14 09:43:30|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1736847820000|2025-01-14 09:43:40|78.96|78.46|78.97|78.47|78.99|78.49|78.96|78.46|7
1736847830000|2025-01-14 09:43:50|78.98|78.48|78.97|78.47|78.98|78.48|78.96|78.46|4
1736847840000|2025-01-14 09:44:00|78.96|78.46|79.01|78.51|79.01|78.51|78.96|78.46|4
1736847850000|2025-01-14 09:44:10|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1736847880000|2025-01-14 09:44:40|78.97|78.47|78.95|78.45|78.98|78.48|78.95|78.45|5
1736847890000|2025-01-14 09:44:50|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1736847900000|2025-01-14 09:45:00|78.95|78.45|78.85|78.35|78.95|78.45|78.85|78.35|8
1736847910000|2025-01-14 09:45:10|78.86|78.36|78.86|78.36|78.87|78.37|78.85|78.35|4
1736847920000|2025-01-14 09:45:20|78.87|78.37|78.92|78.42|78.93|78.43|78.87|78.37|6
1736847930000|2025-01-14 09:45:30|78.93|78.43|78.96|78.46|78.97|78.47|78.93|78.43|5
1736847940000|2025-01-14 09:45:40|78.97|78.47|79|78.5|79|78.5|78.97|78.47|3
1736847950000|2025-01-14 09:45:50|79.01|78.51|78.98|78.48|79.01|78.51|78.98|78.48|11
1736847960000|2025-01-14 09:46:00|78.99|78.49|78.98|78.48|79.01|78.51|78.98|78.48|12
1736847970000|2025-01-14 09:46:10|78.97|78.47|78.92|78.42|78.97|78.47|78.92|78.42|7
1736847980000|2025-01-14 09:46:20|78.89|78.39|78.91|78.41|78.93|78.43|78.89|78.39|9
1736847990000|2025-01-14 09:46:30|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|5
1736848000000|2025-01-14 09:46:40|78.9|78.4|78.93|78.43|78.94|78.44|78.9|78.4|7
1736848010000|2025-01-14 09:46:50|78.94|78.44|78.96|78.46|78.97|78.47|78.94|78.44|6
1736848020000|2025-01-14 09:47:00|78.95|78.45|79.01|78.51|79.02|78.52|78.95|78.45|12
1736848030000|2025-01-14 09:47:10|79|78.5|79.01|78.51|79.01|78.51|78.98|78.48|10
1736848040000|2025-01-14 09:47:20|79.02|78.52|79.05|78.55|79.09|78.59|79.02|78.52|15
1736848050000|2025-01-14 09:47:30|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|6
1736848060000|2025-01-14 09:47:40|79.02|78.52|79.02|78.52|79.02|78.52|78.99|78.49|8
1736848070000|2025-01-14 09:47:50|79.03|78.53|79.04|78.54|79.06|78.56|79.03|78.53|5
1736848080000|2025-01-14 09:48:00|79.05|78.55|79.07|78.57|79.07|78.57|79.03|78.53|11
1736848090000|2025-01-14 09:48:10|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736848100000|2025-01-14 09:48:20|79.05|78.55|79.05|78.55|79.09|78.59|79.05|78.55|12
1736848110000|2025-01-14 09:48:30|79.06|78.56|78.99|78.49|79.06|78.56|78.99|78.49|6
1736848120000|2025-01-14 09:48:40|79|78.5|79.02|78.52|79.04|78.54|79|78.5|5
1736848130000|2025-01-14 09:48:50|79.06|78.56|79.11|78.61|79.13|78.63|79.06|78.56|7
1736848140000|2025-01-14 09:49:00|79.1|78.6|79.09|78.59|79.11|78.61|79.07|78.57|8
1736848150000|2025-01-14 09:49:10|79.08|78.58|79.14|78.64|79.15|78.65|79.07|78.57|13
1736848160000|2025-01-14 09:49:20|79.12|78.62|79.11|78.61|79.13|78.63|79.09|78.59|11
1736848170000|2025-01-14 09:49:30|79.13|78.63|79.14|78.64|79.16|78.66|79.13|78.63|9
1736848180000|2025-01-14 09:49:40|79.13|78.63|79.16|78.66|79.17|78.67|79.13|78.63|6
1736848190000|2025-01-14 09:49:50|79.17|78.67|79.17|78.67|79.21|78.71|79.17|78.67|7
1736848200000|2025-01-14 09:50:00|79.19|78.69|79.21|78.71|79.21|78.71|79.14|78.64|19
1736848210000|2025-01-14 09:50:10|79.22|78.72|79.27|78.77|79.27|78.77|79.22|78.72|8
1736848220000|2025-01-14 09:50:20|79.24|78.74|79.25|78.75|79.26|78.76|79.24|78.74|4
1736848230000|2025-01-14 09:50:30|79.24|78.74|79.22|78.72|79.24|78.74|79.22|78.72|5
1736848240000|2025-01-14 09:50:40|79.23|78.73|79.22|78.72|79.25|78.75|79.21|78.71|13
1736848250000|2025-01-14 09:50:50|79.23|78.73|79.17|78.67|79.23|78.73|79.13|78.63|14
1736848260000|2025-01-14 09:51:00|79.18|78.68|79.25|78.75|79.25|78.75|79.16|78.66|15
1736848270000|2025-01-14 09:51:10|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|10
1736848280000|2025-01-14 09:51:20|79.26|78.76|79.26|78.76|79.27|78.77|79.26|78.76|3
1736848290000|2025-01-14 09:51:30|79.25|78.75|79.26|78.76|79.27|78.77|79.25|78.75|4
1736848300000|2025-01-14 09:51:40|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|5
1736848310000|2025-01-14 09:51:50|79.26|78.76|79.27|78.77|79.27|78.77|79.26|78.76|2
1736848320000|2025-01-14 09:52:00|79.32|78.82|79.34|78.84|79.35|78.85|79.32|78.82|6
1736848330000|2025-01-14 09:52:10|79.33|78.83|79.35|78.85|79.35|78.85|79.32|78.82|5
1736848340000|2025-01-14 09:52:20|79.36|78.86|79.35|78.85|79.37|78.87|79.35|78.85|8
1736848350000|2025-01-14 09:52:30|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|4
1736848360000|2025-01-14 09:52:40|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1736848370000|2025-01-14 09:52:50|79.38|78.88|79.42|78.92|79.42|78.92|79.37|78.87|13
1736848380000|2025-01-14 09:53:00|79.41|78.91|79.37|78.87|79.41|78.91|79.36|78.86|4
1736848390000|2025-01-14 09:53:10|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|3
1736848400000|2025-01-14 09:53:20|79.33|78.83|79.25|78.75|79.33|78.83|79.25|78.75|4
1736848410000|2025-01-14 09:53:30|79.24|78.74|79.16|78.66|79.24|78.74|79.15|78.65|10
1736848420000|2025-01-14 09:53:40|79.15|78.65|79.17|78.67|79.17|78.67|79.13|78.63|8
1736848430000|2025-01-14 09:53:50|79.16|78.66|79.23|78.73|79.23|78.73|79.15|78.65|14
1736848440000|2025-01-14 09:54:00|79.22|78.72|79.15|78.65|79.22|78.72|79.15|78.65|8
1736848450000|2025-01-14 09:54:10|79.13|78.63|79.2|78.7|79.21|78.71|79.12|78.62|13
1736848460000|2025-01-14 09:54:20|79.22|78.72|79.24|78.74|79.25|78.75|79.19|78.69|12
1736848470000|2025-01-14 09:54:30|79.25|78.75|79.23|78.73|79.25|78.75|79.22|78.72|7
1736848480000|2025-01-14 09:54:40|79.22|78.72|79.18|78.68|79.22|78.72|79.18|78.68|7
1736848490000|2025-01-14 09:54:50|79.19|78.69|79.22|78.72|79.22|78.72|79.18|78.68|8
1736848500000|2025-01-14 09:55:00|79.21|78.71|79.14|78.64|79.21|78.71|79.13|78.63|9
1736848510000|2025-01-14 09:55:10|79.13|78.63|79.16|78.66|79.16|78.66|79.1|78.6|10
1736848520000|2025-01-14 09:55:20|79.14|78.64|79.09|78.59|79.14|78.64|79.09|78.59|8
1736848530000|2025-01-14 09:55:30|79.1|78.6|79.14|78.64|79.14|78.64|79.1|78.6|7
1736848540000|2025-01-14 09:55:40|79.13|78.63|79.16|78.66|79.16|78.66|79.12|78.62|8
1736848550000|2025-01-14 09:55:50|79.15|78.65|79.16|78.66|79.16|78.66|79.13|78.63|6
1736848560000|2025-01-14 09:56:00|79.15|78.65|79.15|78.65|79.15|78.65|79.07|78.57|17
1736848570000|2025-01-14 09:56:10|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|9
1736848580000|2025-01-14 09:56:20|79.15|78.65|79.11|78.61|79.15|78.65|79.1|78.6|12
1736848590000|2025-01-14 09:56:30|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736848600000|2025-01-14 09:56:40|79.14|78.64|79.18|78.68|79.18|78.68|79.13|78.63|11
1736848610000|2025-01-14 09:56:50|79.17|78.67|79.13|78.63|79.17|78.67|79.13|78.63|11
1736848620000|2025-01-14 09:57:00|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|4
1736848630000|2025-01-14 09:57:10|79.14|78.64|79.14|78.64|79.16|78.66|79.13|78.63|9
1736848640000|2025-01-14 09:57:20|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|5
1736848650000|2025-01-14 09:57:30|79.14|78.64|79.08|78.58|79.14|78.64|79.07|78.57|11
1736848660000|2025-01-14 09:57:40|79.07|78.57|79.08|78.58|79.09|78.59|79.07|78.57|4
1736848670000|2025-01-14 09:57:50|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|7
1736848680000|2025-01-14 09:58:00|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|4
1736848690000|2025-01-14 09:58:10|79.07|78.57|79.09|78.59|79.09|78.59|79.06|78.56|7
1736848700000|2025-01-14 09:58:20|79.1|78.6|79.08|78.58|79.11|78.61|79.07|78.57|9
1736848710000|2025-01-14 09:58:30|79.07|78.57|79.08|78.58|79.08|78.58|79.07|78.57|2
1736848720000|2025-01-14 09:58:40|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|7
1736848730000|2025-01-14 09:58:50|79.11|78.61|79.13|78.63|79.13|78.63|79.1|78.6|7
1736848740000|2025-01-14 09:59:00|79.12|78.62|79.15|78.65|79.15|78.65|79.1|78.6|7
1736848750000|2025-01-14 09:59:10|79.14|78.64|79.15|78.65|79.15|78.65|79.13|78.63|6
1736848760000|2025-01-14 09:59:20|79.14|78.64|79.15|78.65|79.15|78.65|79.13|78.63|5
1736848770000|2025-01-14 09:59:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736848780000|2025-01-14 09:59:40|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736848790000|2025-01-14 09:59:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736848800000|2025-01-14 10:00:00|79.17|78.67|79.16|78.66|79.18|78.68|79.16|78.66|7
1736848810000|2025-01-14 10:00:10|79.15|78.65|79.07|78.57|79.15|78.65|79.07|78.57|9
1736848820000|2025-01-14 10:00:20|79.06|78.56|79.07|78.57|79.07|78.57|79.05|78.55|4
1736848830000|2025-01-14 10:00:30|79.08|78.58|79.13|78.63|79.15|78.65|79.08|78.58|8
1736848840000|2025-01-14 10:00:40|79.11|78.61|79.07|78.57|79.11|78.61|79.05|78.55|9
1736848850000|2025-01-14 10:00:50|79.08|78.58|79.08|78.58|79.09|78.59|79.08|78.58|5
1736848860000|2025-01-14 10:01:00|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|7
1736848870000|2025-01-14 10:01:10|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736848880000|2025-01-14 10:01:20|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736848890000|2025-01-14 10:01:30|79.07|78.57|79.11|78.61|79.11|78.61|79.07|78.57|10
1736848900000|2025-01-14 10:01:40|79.12|78.62|79.05|78.55|79.12|78.62|79.04|78.54|9
1736848910000|2025-01-14 10:01:50|79.02|78.52|79.02|78.52|79.03|78.53|79.01|78.51|5
1736848920000|2025-01-14 10:02:00|79.01|78.51|78.99|78.49|79.01|78.51|78.98|78.48|12
1736848930000|2025-01-14 10:02:10|78.97|78.47|78.96|78.46|78.97|78.47|78.95|78.45|8
1736848940000|2025-01-14 10:02:20|78.95|78.45|78.95|78.45|78.96|78.46|78.95|78.45|3
1736848950000|2025-01-14 10:02:30|78.94|78.44|78.92|78.42|78.95|78.45|78.92|78.42|7
1736848960000|2025-01-14 10:02:40|78.93|78.43|78.92|78.42|78.94|78.44|78.92|78.42|4
1736848970000|2025-01-14 10:02:50|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736848980000|2025-01-14 10:03:00|78.92|78.42|78.92|78.42|78.93|78.43|78.9|78.4|7
1736848990000|2025-01-14 10:03:10|78.91|78.41|78.91|78.41|78.91|78.41|78.87|78.37|6
1736849000000|2025-01-14 10:03:20|78.9|78.4|78.97|78.47|78.97|78.47|78.9|78.4|8
1736849010000|2025-01-14 10:03:30|78.96|78.46|79|78.5|79.01|78.51|78.96|78.46|6
1736849020000|2025-01-14 10:03:40|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|3
1736849030000|2025-01-14 10:03:50|78.95|78.45|78.98|78.48|78.98|78.48|78.94|78.44|10
1736849040000|2025-01-14 10:04:00|79|78.5|78.91|78.41|79.01|78.51|78.91|78.41|12
1736849050000|2025-01-14 10:04:10|78.9|78.4|78.83|78.33|78.9|78.4|78.83|78.33|11
1736849060000|2025-01-14 10:04:20|78.82|78.32|78.82|78.32|78.83|78.33|78.82|78.32|7
1736849070000|2025-01-14 10:04:30|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736849080000|2025-01-14 10:04:40|78.81|78.31|78.79|78.29|78.81|78.31|78.78|78.28|4
1736849090000|2025-01-14 10:04:50|78.8|78.3|78.81|78.31|78.83|78.33|78.8|78.3|6
1736849100000|2025-01-14 10:05:00|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1736849110000|2025-01-14 10:05:10|78.82|78.32|78.78|78.28|78.82|78.32|78.75|78.25|8
1736849120000|2025-01-14 10:05:20|78.77|78.27|78.71|78.21|78.77|78.27|78.71|78.21|6
1736849130000|2025-01-14 10:05:30|78.72|78.22|78.71|78.21|78.72|78.22|78.7|78.2|4
1736849140000|2025-01-14 10:05:40|78.69|78.19|78.73|78.23|78.74|78.24|78.66|78.16|12
1736849150000|2025-01-14 10:05:50|78.74|78.24|78.73|78.23|78.8|78.3|78.73|78.23|6
1736849160000|2025-01-14 10:06:00|78.72|78.22|78.71|78.21|78.72|78.22|78.71|78.21|2
1736849170000|2025-01-14 10:06:10|78.69|78.19|78.67|78.17|78.69|78.19|78.66|78.16|3
1736849180000|2025-01-14 10:06:20|78.7|78.2|78.71|78.21|78.71|78.21|78.68|78.18|11
1736849190000|2025-01-14 10:06:30|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|3
1736849200000|2025-01-14 10:06:40|78.69|78.19|78.73|78.23|78.73|78.23|78.69|78.19|6
1736849210000|2025-01-14 10:06:50|78.72|78.22|78.71|78.21|78.72|78.22|78.67|78.17|5
1736849220000|2025-01-14 10:07:00|78.72|78.22|78.7|78.2|78.73|78.23|78.69|78.19|9
1736849230000|2025-01-14 10:07:10|78.69|78.19|78.64|78.14|78.69|78.19|78.63|78.13|7
1736849240000|2025-01-14 10:07:20|78.65|78.15|78.64|78.14|78.66|78.16|78.63|78.13|5
1736849250000|2025-01-14 10:07:30|78.65|78.15|78.62|78.12|78.66|78.16|78.62|78.12|6
1736849260000|2025-01-14 10:07:40|78.61|78.11|78.62|78.12|78.63|78.13|78.61|78.11|6
1736849280000|2025-01-14 10:08:00|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|2
1736849290000|2025-01-14 10:08:10|78.62|78.12|78.59|78.09|78.63|78.13|78.59|78.09|5
1736849300000|2025-01-14 10:08:20|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|2
1736849310000|2025-01-14 10:08:30|78.59|78.09|78.58|78.08|78.59|78.09|78.57|78.07|4
1736849320000|2025-01-14 10:08:40|78.57|78.07|78.55|78.05|78.57|78.07|78.54|78.04|6
1736849330000|2025-01-14 10:08:50|78.56|78.06|78.58|78.08|78.58|78.08|78.56|78.06|3
1736849340000|2025-01-14 10:09:00|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|2
1736849350000|2025-01-14 10:09:10|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|2
1736849360000|2025-01-14 10:09:20|78.58|78.08|78.56|78.06|78.59|78.09|78.56|78.06|7
1736849370000|2025-01-14 10:09:30|78.58|78.08|78.63|78.13|78.64|78.14|78.58|78.08|7
1736849380000|2025-01-14 10:09:40|78.62|78.12|78.58|78.08|78.62|78.12|78.58|78.08|5
1736849390000|2025-01-14 10:09:50|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|4
1736849400000|2025-01-14 10:10:00|78.58|78.08|78.59|78.09|78.6|78.1|78.57|78.07|8
1736849410000|2025-01-14 10:10:10|78.6|78.1|78.64|78.14|78.65|78.15|78.6|78.1|8
1736849420000|2025-01-14 10:10:20|78.65|78.15|78.61|78.11|78.66|78.16|78.61|78.11|8
1736849430000|2025-01-14 10:10:30|78.6|78.1|78.54|78.04|78.6|78.1|78.54|78.04|6
1736849440000|2025-01-14 10:10:40|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|4
1736849450000|2025-01-14 10:10:50|78.57|78.07|78.58|78.08|78.6|78.1|78.57|78.07|5
1736849460000|2025-01-14 10:11:00|78.59|78.09|78.61|78.11|78.61|78.11|78.59|78.09|3
1736849470000|2025-01-14 10:11:10|78.6|78.1|78.61|78.11|78.61|78.11|78.58|78.08|8
1736849480000|2025-01-14 10:11:20|78.6|78.1|78.61|78.11|78.63|78.13|78.6|78.1|5
1736849490000|2025-01-14 10:11:30|78.6|78.1|78.59|78.09|78.6|78.1|78.57|78.07|11
1736849500000|2025-01-14 10:11:40|78.56|78.06|78.54|78.04|78.57|78.07|78.54|78.04|5
1736849510000|2025-01-14 10:11:50|78.55|78.05|78.56|78.06|78.56|78.06|78.53|78.03|6
1736849520000|2025-01-14 10:12:00|78.55|78.05|78.54|78.04|78.57|78.07|78.54|78.04|7
1736849530000|2025-01-14 10:12:10|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736849540000|2025-01-14 10:12:20|78.54|78.04|78.62|78.12|78.62|78.12|78.54|78.04|11
1736849550000|2025-01-14 10:12:30|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736849560000|2025-01-14 10:12:40|78.59|78.09|78.57|78.07|78.59|78.09|78.56|78.06|5
1736849570000|2025-01-14 10:12:50|78.55|78.05|78.53|78.03|78.55|78.05|78.53|78.03|9
1736849580000|2025-01-14 10:13:00|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1736849590000|2025-01-14 10:13:10|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1736849600000|2025-01-14 10:13:20|78.5|78|78.51|78.01|78.51|78.01|78.48|77.98|3
1736849610000|2025-01-14 10:13:30|78.5|78|78.51|78.01|78.51|78.01|78.5|78|4
1736849620000|2025-01-14 10:13:40|78.5|78|78.49|77.99|78.51|78.01|78.48|77.98|5
1736849630000|2025-01-14 10:13:50|78.5|78|78.51|78.01|78.51|78.01|78.5|78|4
1736849640000|2025-01-14 10:14:00|78.5|78|78.48|77.98|78.5|78|78.48|77.98|3
1736849650000|2025-01-14 10:14:10|78.49|77.99|78.48|77.98|78.51|78.01|78.47|77.97|9
1736849660000|2025-01-14 10:14:20|78.49|77.99|78.52|78.02|78.52|78.02|78.49|77.99|5
1736849670000|2025-01-14 10:14:30|78.53|78.03|78.59|78.09|78.59|78.09|78.53|78.03|9
1736849680000|2025-01-14 10:14:40|78.6|78.1|78.62|78.12|78.63|78.13|78.6|78.1|5
1736849690000|2025-01-14 10:14:50|78.61|78.11|78.64|78.14|78.64|78.14|78.61|78.11|4
1736849700000|2025-01-14 10:15:00|78.65|78.15|78.7|78.2|78.7|78.2|78.65|78.15|16
1736849710000|2025-01-14 10:15:10|78.71|78.21|78.63|78.13|78.71|78.21|78.62|78.12|9
1736849720000|2025-01-14 10:15:20|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1736849730000|2025-01-14 10:15:30|78.63|78.13|78.57|78.07|78.64|78.14|78.57|78.07|8
1736849740000|2025-01-14 10:15:40|78.56|78.06|78.54|78.04|78.57|78.07|78.54|78.04|5
1736849750000|2025-01-14 10:15:50|78.55|78.05|78.52|78.02|78.56|78.06|78.52|78.02|6
1736849760000|2025-01-14 10:16:00|78.5|78|78.48|77.98|78.5|78|78.47|77.97|5
1736849770000|2025-01-14 10:16:10|78.46|77.96|78.47|77.97|78.47|77.97|78.45|77.95|7
1736849780000|2025-01-14 10:16:20|78.48|77.98|78.48|77.98|78.49|77.99|78.47|77.97|5
1736849790000|2025-01-14 10:16:30|78.49|77.99|78.48|77.98|78.49|77.99|78.48|77.98|2
1736849800000|2025-01-14 10:16:40|78.49|77.99|78.48|77.98|78.49|77.99|78.47|77.97|7
1736849810000|2025-01-14 10:16:50|78.47|77.97|78.52|78.02|78.52|78.02|78.47|77.97|5
1736849820000|2025-01-14 10:17:00|78.53|78.03|78.53|78.03|78.55|78.05|78.53|78.03|11
1736849830000|2025-01-14 10:17:10|78.54|78.04|78.62|78.12|78.63|78.13|78.54|78.04|8
1736849840000|2025-01-14 10:17:20|78.61|78.11|78.68|78.18|78.68|78.18|78.61|78.11|12
1736849850000|2025-01-14 10:17:30|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|3
1736849860000|2025-01-14 10:17:40|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1736849870000|2025-01-14 10:17:50|78.7|78.2|78.72|78.22|78.73|78.23|78.69|78.19|10
1736849880000|2025-01-14 10:18:00|78.73|78.23|78.75|78.25|78.76|78.26|78.73|78.23|5
1736849890000|2025-01-14 10:18:10|78.76|78.26|78.77|78.27|78.78|78.28|78.75|78.25|10
1736849900000|2025-01-14 10:18:20|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1736849910000|2025-01-14 10:18:30|78.76|78.26|78.69|78.19|78.76|78.26|78.69|78.19|8
1736849930000|2025-01-14 10:18:50|78.7|78.2|78.69|78.19|78.73|78.23|78.69|78.19|6
1736849940000|2025-01-14 10:19:00|78.7|78.2|78.69|78.19|78.72|78.22|78.69|78.19|4
1736849950000|2025-01-14 10:19:10|78.68|78.18|78.68|78.18|78.69|78.19|78.67|78.17|5
1736849960000|2025-01-14 10:19:20|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1736849970000|2025-01-14 10:19:30|78.67|78.17|78.71|78.21|78.71|78.21|78.66|78.16|14
1736849980000|2025-01-14 10:19:40|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|5
1736849990000|2025-01-14 10:19:50|78.71|78.21|78.7|78.2|78.71|78.21|78.69|78.19|6
1736850000000|2025-01-14 10:20:00|78.69|78.19|78.68|78.18|78.7|78.2|78.68|78.18|4
1736850010000|2025-01-14 10:20:10|78.69|78.19|78.67|78.17|78.69|78.19|78.65|78.15|7
1736850020000|2025-01-14 10:20:20|78.66|78.16|78.67|78.17|78.68|78.18|78.66|78.16|4
1736850030000|2025-01-14 10:20:30|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|4
1736850040000|2025-01-14 10:20:40|78.68|78.18|78.71|78.21|78.71|78.21|78.68|78.18|3
1736850050000|2025-01-14 10:20:50|78.72|78.22|78.73|78.23|78.77|78.27|78.72|78.22|8
1736850060000|2025-01-14 10:21:00|78.75|78.25|78.77|78.27|78.77|78.27|78.75|78.25|3
1736850070000|2025-01-14 10:21:10|78.78|78.28|78.83|78.33|78.83|78.33|78.77|78.27|6
1736850080000|2025-01-14 10:21:20|78.82|78.32|78.78|78.28|78.82|78.32|78.78|78.28|6
1736850090000|2025-01-14 10:21:30|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1736850100000|2025-01-14 10:21:40|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1736850110000|2025-01-14 10:21:50|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1736850120000|2025-01-14 10:22:00|78.77|78.27|78.77|78.27|78.79|78.29|78.77|78.27|4
1736850130000|2025-01-14 10:22:10|78.76|78.26|78.83|78.33|78.83|78.33|78.76|78.26|11
1736850140000|2025-01-14 10:22:20|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736850150000|2025-01-14 10:22:30|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736850160000|2025-01-14 10:22:40|78.82|78.32|78.79|78.29|78.82|78.32|78.77|78.27|6
1736850170000|2025-01-14 10:22:50|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|5
1736850180000|2025-01-14 10:23:00|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|3
1736850190000|2025-01-14 10:23:10|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|3
1736850200000|2025-01-14 10:23:20|78.88|78.38|78.9|78.4|78.9|78.4|78.86|78.36|7
1736850210000|2025-01-14 10:23:30|78.91|78.41|78.92|78.42|78.92|78.42|78.88|78.38|9
1736850220000|2025-01-14 10:23:40|78.93|78.43|78.94|78.44|78.96|78.46|78.93|78.43|7
1736850230000|2025-01-14 10:23:50|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736850240000|2025-01-14 10:24:00|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1736850250000|2025-01-14 10:24:10|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1736850260000|2025-01-14 10:24:20|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|8
1736850270000|2025-01-14 10:24:30|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736850280000|2025-01-14 10:24:40|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|5
1736850290000|2025-01-14 10:24:50|78.94|78.44|78.97|78.47|78.97|78.47|78.93|78.43|6
1736850310000|2025-01-14 10:25:10|78.96|78.46|79|78.5|79|78.5|78.96|78.46|5
1736850320000|2025-01-14 10:25:20|78.99|78.49|78.98|78.48|79|78.5|78.97|78.47|6
1736850330000|2025-01-14 10:25:30|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|3
1736850340000|2025-01-14 10:25:40|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|4
1736850350000|2025-01-14 10:25:50|78.89|78.39|78.91|78.41|78.91|78.41|78.87|78.37|7
1736850360000|2025-01-14 10:26:00|78.92|78.42|78.88|78.38|78.92|78.42|78.88|78.38|4
1736850370000|2025-01-14 10:26:10|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736850380000|2025-01-14 10:26:20|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1736850400000|2025-01-14 10:26:40|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|7
1736850410000|2025-01-14 10:26:50|78.88|78.38|78.84|78.34|78.88|78.38|78.84|78.34|7
1736850420000|2025-01-14 10:27:00|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736850440000|2025-01-14 10:27:20|78.85|78.35|78.84|78.34|78.86|78.36|78.84|78.34|4
1736850450000|2025-01-14 10:27:30|78.85|78.35|78.9|78.4|78.91|78.41|78.85|78.35|6
1736850460000|2025-01-14 10:27:40|78.89|78.39|78.87|78.37|78.89|78.39|78.86|78.36|4
1736850470000|2025-01-14 10:27:50|78.86|78.36|78.85|78.35|78.87|78.37|78.85|78.35|6
1736850480000|2025-01-14 10:28:00|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736850500000|2025-01-14 10:28:20|78.82|78.32|78.82|78.32|78.82|78.32|78.77|78.27|11
1736850510000|2025-01-14 10:28:30|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1736850520000|2025-01-14 10:28:40|78.84|78.34|78.84|78.34|78.86|78.36|78.83|78.33|7
1736850530000|2025-01-14 10:28:50|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1736850540000|2025-01-14 10:29:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736850550000|2025-01-14 10:29:10|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736850570000|2025-01-14 10:29:30|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736850590000|2025-01-14 10:29:50|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|3
1736850610000|2025-01-14 10:30:10|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736850620000|2025-01-14 10:30:20|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736850630000|2025-01-14 10:30:30|78.81|78.31|78.77|78.27|78.82|78.32|78.77|78.27|8
1736850640000|2025-01-14 10:30:40|78.76|78.26|78.73|78.23|78.76|78.26|78.73|78.23|4
1736850650000|2025-01-14 10:30:50|78.74|78.24|78.75|78.25|78.75|78.25|78.73|78.23|4
1736850660000|2025-01-14 10:31:00|78.76|78.26|78.75|78.25|78.77|78.27|78.75|78.25|5
1736850670000|2025-01-14 10:31:10|78.76|78.26|78.85|78.35|78.85|78.35|78.76|78.26|8
1736850690000|2025-01-14 10:31:30|78.84|78.34|78.85|78.35|78.85|78.35|78.83|78.33|4
1736850700000|2025-01-14 10:31:40|78.84|78.34|78.79|78.29|78.84|78.34|78.79|78.29|8
1736850710000|2025-01-14 10:31:50|78.77|78.27|78.8|78.3|78.81|78.31|78.76|78.26|7
1736850720000|2025-01-14 10:32:00|78.81|78.31|78.77|78.27|78.81|78.31|78.77|78.27|5
1736850730000|2025-01-14 10:32:10|78.78|78.28|78.75|78.25|78.78|78.28|78.75|78.25|6
1736850740000|2025-01-14 10:32:20|78.76|78.26|78.71|78.21|78.76|78.26|78.71|78.21|11
1736850750000|2025-01-14 10:32:30|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|4
1736850760000|2025-01-14 10:32:40|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|5
1736850770000|2025-01-14 10:32:50|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1736850780000|2025-01-14 10:33:00|78.71|78.21|78.63|78.13|78.71|78.21|78.63|78.13|5
1736850790000|2025-01-14 10:33:10|78.64|78.14|78.66|78.16|78.66|78.16|78.64|78.14|3
1736850800000|2025-01-14 10:33:20|78.67|78.17|78.69|78.19|78.71|78.21|78.67|78.17|11
1736850810000|2025-01-14 10:33:30|78.7|78.2|78.65|78.15|78.7|78.2|78.65|78.15|8
1736850820000|2025-01-14 10:33:40|78.66|78.16|78.69|78.19|78.69|78.19|78.66|78.16|2
1736850830000|2025-01-14 10:33:50|78.7|78.2|78.67|78.17|78.7|78.2|78.67|78.17|4
1736850840000|2025-01-14 10:34:00|78.68|78.18|78.67|78.17|78.7|78.2|78.67|78.17|5
1736850850000|2025-01-14 10:34:10|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1736850860000|2025-01-14 10:34:20|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1736850870000|2025-01-14 10:34:30|78.67|78.17|78.67|78.17|78.68|78.18|78.67|78.17|3
1736850880000|2025-01-14 10:34:40|78.68|78.18|78.7|78.2|78.71|78.21|78.68|78.18|6
1736850890000|2025-01-14 10:34:50|78.69|78.19|78.71|78.21|78.71|78.21|78.68|78.18|6
1736850900000|2025-01-14 10:35:00|78.7|78.2|78.66|78.16|78.7|78.2|78.65|78.15|7
1736850910000|2025-01-14 10:35:10|78.65|78.15|78.65|78.15|78.65|78.15|78.64|78.14|3
1736850920000|2025-01-14 10:35:20|78.67|78.17|78.65|78.15|78.67|78.17|78.64|78.14|5
1736850930000|2025-01-14 10:35:30|78.66|78.16|78.73|78.23|78.73|78.23|78.66|78.16|10
1736850940000|2025-01-14 10:35:40|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1736850950000|2025-01-14 10:35:50|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1736850960000|2025-01-14 10:36:00|78.72|78.22|78.7|78.2|78.72|78.22|78.7|78.2|5
1736850970000|2025-01-14 10:36:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1736850980000|2025-01-14 10:36:20|78.72|78.22|78.72|78.22|78.73|78.23|78.71|78.21|7
1736850990000|2025-01-14 10:36:30|78.73|78.23|78.74|78.24|78.75|78.25|78.73|78.23|5
1736851000000|2025-01-14 10:36:40|78.73|78.23|78.73|78.23|78.73|78.23|78.71|78.21|6
1736851010000|2025-01-14 10:36:50|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736851020000|2025-01-14 10:37:00|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1736851030000|2025-01-14 10:37:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1736851040000|2025-01-14 10:37:20|78.72|78.22|78.66|78.16|78.72|78.22|78.66|78.16|5
1736851050000|2025-01-14 10:37:30|78.67|78.17|78.67|78.17|78.67|78.17|78.66|78.16|3
1736851060000|2025-01-14 10:37:40|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1736851070000|2025-01-14 10:37:50|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|2
1736851080000|2025-01-14 10:38:00|78.63|78.13|78.65|78.15|78.65|78.15|78.62|78.12|5
1736851090000|2025-01-14 10:38:10|78.66|78.16|78.65|78.15|78.69|78.19|78.65|78.15|6
1736851100000|2025-01-14 10:38:20|78.66|78.16|78.7|78.2|78.7|78.2|78.66|78.16|5
1736851110000|2025-01-14 10:38:30|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|3
1736851120000|2025-01-14 10:38:40|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1736851130000|2025-01-14 10:38:50|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1736851140000|2025-01-14 10:39:00|78.66|78.16|78.67|78.17|78.68|78.18|78.66|78.16|4
1736851150000|2025-01-14 10:39:10|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1736851160000|2025-01-14 10:39:20|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1736851170000|2025-01-14 10:39:30|78.72|78.22|78.74|78.24|78.76|78.26|78.72|78.22|6
1736851180000|2025-01-14 10:39:40|78.75|78.25|78.71|78.21|78.76|78.26|78.71|78.21|6
1736851190000|2025-01-14 10:39:50|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736851200000|2025-01-14 10:40:00|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|4
1736851210000|2025-01-14 10:40:10|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|5
1736851230000|2025-01-14 10:40:30|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|3
1736851240000|2025-01-14 10:40:40|78.75|78.25|78.76|78.26|78.76|78.26|78.74|78.24|4
1736851250000|2025-01-14 10:40:50|78.75|78.25|78.75|78.25|78.76|78.26|78.75|78.25|3
1736851270000|2025-01-14 10:41:10|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|4
1736851280000|2025-01-14 10:41:20|78.76|78.26|78.77|78.27|78.78|78.28|78.76|78.26|7
1736851290000|2025-01-14 10:41:30|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1736851300000|2025-01-14 10:41:40|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1736851310000|2025-01-14 10:41:50|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|2
1736851320000|2025-01-14 10:42:00|78.74|78.24|78.76|78.26|78.76|78.26|78.72|78.22|6
1736851340000|2025-01-14 10:42:20|78.77|78.27|78.76|78.26|78.79|78.29|78.74|78.24|6
1736851350000|2025-01-14 10:42:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1736851360000|2025-01-14 10:42:40|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|4
1736851370000|2025-01-14 10:42:50|78.75|78.25|78.75|78.25|78.76|78.26|78.74|78.24|5
1736851380000|2025-01-14 10:43:00|78.76|78.26|78.73|78.23|78.77|78.27|78.73|78.23|8
1736851390000|2025-01-14 10:43:10|78.72|78.22|78.72|78.22|78.74|78.24|78.72|78.22|7
1736851400000|2025-01-14 10:43:20|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|6
1736851410000|2025-01-14 10:43:30|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1736851420000|2025-01-14 10:43:40|78.74|78.24|78.77|78.27|78.77|78.27|78.74|78.24|4
1736851430000|2025-01-14 10:43:50|78.78|78.28|78.8|78.3|78.81|78.31|78.78|78.28|8
1736851440000|2025-01-14 10:44:00|78.79|78.29|78.82|78.32|78.82|78.32|78.77|78.27|6
1736851450000|2025-01-14 10:44:10|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|4
1736851460000|2025-01-14 10:44:20|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736851470000|2025-01-14 10:44:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736851480000|2025-01-14 10:44:40|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1736851490000|2025-01-14 10:44:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736851500000|2025-01-14 10:45:00|78.81|78.31|78.81|78.31|78.82|78.32|78.81|78.31|3
1736851510000|2025-01-14 10:45:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1736851520000|2025-01-14 10:45:20|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1736851530000|2025-01-14 10:45:30|78.82|78.32|78.8|78.3|78.82|78.32|78.8|78.3|3
1736851540000|2025-01-14 10:45:40|78.78|78.28|78.76|78.26|78.78|78.28|78.76|78.26|3
1736851550000|2025-01-14 10:45:50|78.75|78.25|78.78|78.28|78.79|78.29|78.74|78.24|7
1736851560000|2025-01-14 10:46:00|78.79|78.29|78.8|78.3|78.81|78.31|78.77|78.27|7
1736851570000|2025-01-14 10:46:10|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1736851580000|2025-01-14 10:46:20|78.81|78.31|78.79|78.29|78.81|78.31|78.79|78.29|3
1736851590000|2025-01-14 10:46:30|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|4
1736851600000|2025-01-14 10:46:40|78.8|78.3|78.81|78.31|78.81|78.31|78.79|78.29|3
1736851610000|2025-01-14 10:46:50|78.82|78.32|78.82|78.32|78.83|78.33|78.82|78.32|3
1736851620000|2025-01-14 10:47:00|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|4
1736851630000|2025-01-14 10:47:10|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736851640000|2025-01-14 10:47:20|78.78|78.28|78.76|78.26|78.78|78.28|78.75|78.25|5
1736851650000|2025-01-14 10:47:30|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1736851660000|2025-01-14 10:47:40|78.74|78.24|78.73|78.23|78.74|78.24|78.73|78.23|2
1736851670000|2025-01-14 10:47:50|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736851680000|2025-01-14 10:48:00|78.71|78.21|78.72|78.22|78.72|78.22|78.71|78.21|2
1736851690000|2025-01-14 10:48:10|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1736851700000|2025-01-14 10:48:20|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1736851710000|2025-01-14 10:48:30|78.73|78.23|78.72|78.22|78.74|78.24|78.72|78.22|7
1736851720000|2025-01-14 10:48:40|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|3
1736851740000|2025-01-14 10:49:00|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1736851750000|2025-01-14 10:49:10|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|5
1736851760000|2025-01-14 10:49:20|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736851770000|2025-01-14 10:49:30|78.61|78.11|78.64|78.14|78.65|78.15|78.61|78.11|5
1736851780000|2025-01-14 10:49:40|78.63|78.13|78.63|78.13|78.64|78.14|78.63|78.13|3
1736851790000|2025-01-14 10:49:50|78.62|78.12|78.61|78.11|78.62|78.12|78.61|78.11|2
1736851800000|2025-01-14 10:50:00|78.6|78.1|78.55|78.05|78.6|78.1|78.53|78.03|7
1736851810000|2025-01-14 10:50:10|78.54|78.04|78.53|78.03|78.54|78.04|78.52|78.02|4
1736851830000|2025-01-14 10:50:30|78.54|78.04|78.54|78.04|78.54|78.04|78.54|78.04|1
1736851860000|2025-01-14 10:51:00|78.55|78.05|78.55|78.05|78.55|78.05|78.54|78.04|3
1736851870000|2025-01-14 10:51:10|78.56|78.06|78.6|78.1|78.6|78.1|78.56|78.06|3
1736851880000|2025-01-14 10:51:20|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|3
1736851890000|2025-01-14 10:51:30|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1736851900000|2025-01-14 10:51:40|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1736851910000|2025-01-14 10:51:50|78.56|78.06|78.57|78.07|78.6|78.1|78.56|78.06|10
1736851920000|2025-01-14 10:52:00|78.6|78.1|78.6|78.1|78.6|78.1|78.58|78.08|5
1736851930000|2025-01-14 10:52:10|78.61|78.11|78.63|78.13|78.63|78.13|78.61|78.11|3
1736851950000|2025-01-14 10:52:30|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1736851960000|2025-01-14 10:52:40|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1736851970000|2025-01-14 10:52:50|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1736851980000|2025-01-14 10:53:00|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1736851990000|2025-01-14 10:53:10|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1736852000000|2025-01-14 10:53:20|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1736852030000|2025-01-14 10:53:50|78.65|78.15|78.71|78.21|78.73|78.23|78.65|78.15|5
1736852040000|2025-01-14 10:54:00|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1736852050000|2025-01-14 10:54:10|78.69|78.19|78.69|78.19|78.7|78.2|78.67|78.17|10
1736852070000|2025-01-14 10:54:30|78.68|78.18|78.67|78.17|78.7|78.2|78.66|78.16|9
1736852080000|2025-01-14 10:54:40|78.68|78.18|78.68|78.18|78.68|78.18|78.67|78.17|3
1736852090000|2025-01-14 10:54:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1736852100000|2025-01-14 10:55:00|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1736852120000|2025-01-14 10:55:20|78.66|78.16|78.63|78.13|78.66|78.16|78.63|78.13|4
1736852130000|2025-01-14 10:55:30|78.62|78.12|78.62|78.12|78.63|78.13|78.61|78.11|5
1736852140000|2025-01-14 10:55:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1736852160000|2025-01-14 10:56:00|78.62|78.12|78.62|78.12|78.65|78.15|78.62|78.12|7
1736852170000|2025-01-14 10:56:10|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736852180000|2025-01-14 10:56:20|78.62|78.12|78.56|78.06|78.62|78.12|78.56|78.06|4
1736852210000|2025-01-14 10:56:50|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|2
1736852220000|2025-01-14 10:57:00|78.53|78.03|78.53|78.03|78.54|78.04|78.53|78.03|3
1736852230000|2025-01-14 10:57:10|78.52|78.02|78.52|78.02|78.52|78.02|78.5|78|5
1736852240000|2025-01-14 10:57:20|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1736852250000|2025-01-14 10:57:30|78.5|78|78.49|77.99|78.5|78|78.48|77.98|3
1736852260000|2025-01-14 10:57:40|78.54|78.04|78.51|78.01|78.54|78.04|78.51|78.01|2
1736852270000|2025-01-14 10:57:50|78.5|78|78.51|78.01|78.51|78.01|78.49|77.99|4
1736852280000|2025-01-14 10:58:00|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|2
1736852290000|2025-01-14 10:58:10|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1736852330000|2025-01-14 10:58:50|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736852340000|2025-01-14 10:59:00|78.52|78.02|78.57|78.07|78.57|78.07|78.52|78.02|7
1736852350000|2025-01-14 10:59:10|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|2
1736852370000|2025-01-14 10:59:30|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736852380000|2025-01-14 10:59:40|78.62|78.12|78.64|78.14|78.64|78.14|78.62|78.12|4
1736852390000|2025-01-14 10:59:50|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1736852400000|2025-01-14 11:00:00|78.67|78.17|78.69|78.19|78.69|78.19|78.66|78.16|6
1736852410000|2025-01-14 11:00:10|78.68|78.18|78.67|78.17|78.69|78.19|78.67|78.17|4
1736852420000|2025-01-14 11:00:20|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|5
1736852430000|2025-01-14 11:00:30|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1736852440000|2025-01-14 11:00:40|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736852450000|2025-01-14 11:00:50|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|5
1736852460000|2025-01-14 11:01:00|78.57|78.07|78.56|78.06|78.58|78.08|78.56|78.06|6
1736852470000|2025-01-14 11:01:10|78.57|78.07|78.59|78.09|78.59|78.09|78.57|78.07|2
1736852480000|2025-01-14 11:01:20|78.6|78.1|78.6|78.1|78.62|78.12|78.6|78.1|5
1736852490000|2025-01-14 11:01:30|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1736852500000|2025-01-14 11:01:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1736852510000|2025-01-14 11:01:50|78.62|78.12|78.62|78.12|78.62|78.12|78.61|78.11|3
1736852520000|2025-01-14 11:02:00|78.64|78.14|78.66|78.16|78.66|78.16|78.64|78.14|3
1736852530000|2025-01-14 11:02:10|78.65|78.15|78.63|78.13|78.65|78.15|78.62|78.12|5
1736852540000|2025-01-14 11:02:20|78.62|78.12|78.64|78.14|78.65|78.15|78.62|78.12|8
1736852550000|2025-01-14 11:02:30|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1736852560000|2025-01-14 11:02:40|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1736852570000|2025-01-14 11:02:50|78.62|78.12|78.61|78.11|78.63|78.13|78.61|78.11|3
1736852580000|2025-01-14 11:03:00|78.6|78.1|78.57|78.07|78.6|78.1|78.57|78.07|5
1736852590000|2025-01-14 11:03:10|78.55|78.05|78.52|78.02|78.55|78.05|78.52|78.02|4
1736852600000|2025-01-14 11:03:20|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1736852610000|2025-01-14 11:03:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|2
1736852630000|2025-01-14 11:03:50|78.5|78|78.5|78|78.5|78|78.5|78|1
1736852640000|2025-01-14 11:04:00|78.52|78.02|78.52|78.02|78.53|78.03|78.51|78.01|7
1736852650000|2025-01-14 11:04:10|78.51|78.01|78.51|78.01|78.51|78.01|78.49|77.99|5
1736852660000|2025-01-14 11:04:20|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1736852670000|2025-01-14 11:04:30|78.52|78.02|78.5|78|78.52|78.02|78.5|78|7
1736852680000|2025-01-14 11:04:40|78.51|78.01|78.52|78.02|78.53|78.03|78.51|78.01|4
1736852690000|2025-01-14 11:04:50|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1736852700000|2025-01-14 11:05:00|78.53|78.03|78.54|78.04|78.58|78.08|78.53|78.03|10
1736852710000|2025-01-14 11:05:10|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736852720000|2025-01-14 11:05:20|78.54|78.04|78.56|78.06|78.56|78.06|78.54|78.04|4
1736852730000|2025-01-14 11:05:30|78.55|78.05|78.54|78.04|78.55|78.05|78.53|78.03|6
1736852740000|2025-01-14 11:05:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1736852750000|2025-01-14 11:05:50|78.54|78.04|78.53|78.03|78.54|78.04|78.52|78.02|5
1736852760000|2025-01-14 11:06:00|78.54|78.04|78.56|78.06|78.6|78.1|78.54|78.04|9
1736852770000|2025-01-14 11:06:10|78.55|78.05|78.55|78.05|78.56|78.06|78.54|78.04|5
1736852780000|2025-01-14 11:06:20|78.56|78.06|78.59|78.09|78.59|78.09|78.56|78.06|3
1736852790000|2025-01-14 11:06:30|78.58|78.08|78.55|78.05|78.58|78.08|78.55|78.05|5
1736852800000|2025-01-14 11:06:40|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1736852810000|2025-01-14 11:06:50|78.53|78.03|78.51|78.01|78.53|78.03|78.51|78.01|3
1736852820000|2025-01-14 11:07:00|78.52|78.02|78.53|78.03|78.54|78.04|78.52|78.02|5
1736852830000|2025-01-14 11:07:10|78.52|78.02|78.44|77.94|78.52|78.02|78.44|77.94|8
1736852840000|2025-01-14 11:07:20|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1736852850000|2025-01-14 11:07:30|78.44|77.94|78.44|77.94|78.45|77.95|78.42|77.92|6
1736852890000|2025-01-14 11:08:10|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736852900000|2025-01-14 11:08:20|78.41|77.91|78.36|77.86|78.41|77.91|78.36|77.86|6
1736852910000|2025-01-14 11:08:30|78.35|77.85|78.33|77.83|78.35|77.85|78.3|77.8|12
1736852920000|2025-01-14 11:08:40|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|5
1736852930000|2025-01-14 11:08:50|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|3
1736852940000|2025-01-14 11:09:00|78.36|77.86|78.42|77.92|78.42|77.92|78.36|77.86|4
1736852950000|2025-01-14 11:09:10|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736852960000|2025-01-14 11:09:20|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736852970000|2025-01-14 11:09:30|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1736852980000|2025-01-14 11:09:40|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736853000000|2025-01-14 11:10:00|78.43|77.93|78.45|77.95|78.45|77.95|78.43|77.93|7
1736853010000|2025-01-14 11:10:10|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736853020000|2025-01-14 11:10:20|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|2
1736853050000|2025-01-14 11:10:50|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736853060000|2025-01-14 11:11:00|78.44|77.94|78.44|77.94|78.44|77.94|78.43|77.93|3
1736853080000|2025-01-14 11:11:20|78.45|77.95|78.46|77.96|78.46|77.96|78.45|77.95|2
1736853090000|2025-01-14 11:11:30|78.47|77.97|78.5|78|78.51|78.01|78.47|77.97|5
1736853110000|2025-01-14 11:11:50|78.51|78.01|78.52|78.02|78.53|78.03|78.51|78.01|4
1736853120000|2025-01-14 11:12:00|78.51|78.01|78.47|77.97|78.51|78.01|78.47|77.97|4
1736853130000|2025-01-14 11:12:10|78.48|77.98|78.46|77.96|78.48|77.98|78.46|77.96|2
1736853140000|2025-01-14 11:12:20|78.47|77.97|78.48|77.98|78.49|77.99|78.47|77.97|5
1736853150000|2025-01-14 11:12:30|78.49|77.99|78.48|77.98|78.49|77.99|78.48|77.98|2
1736853160000|2025-01-14 11:12:40|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1736853180000|2025-01-14 11:13:00|78.48|77.98|78.46|77.96|78.48|77.98|78.45|77.95|4
1736853190000|2025-01-14 11:13:10|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1736853210000|2025-01-14 11:13:30|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736853220000|2025-01-14 11:13:40|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|4
1736853250000|2025-01-14 11:14:10|78.45|77.95|78.42|77.92|78.45|77.95|78.42|77.92|2
1736853260000|2025-01-14 11:14:20|78.41|77.91|78.45|77.95|78.45|77.95|78.41|77.91|7
1736853280000|2025-01-14 11:14:40|78.43|77.93|78.45|77.95|78.45|77.95|78.43|77.93|5
1736853290000|2025-01-14 11:14:50|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736853300000|2025-01-14 11:15:00|78.45|77.95|78.46|77.96|78.46|77.96|78.43|77.93|8
1736853310000|2025-01-14 11:15:10|78.47|77.97|78.52|78.02|78.53|78.03|78.47|77.97|9
1736853320000|2025-01-14 11:15:20|78.51|78.01|78.47|77.97|78.51|78.01|78.47|77.97|4
1736853330000|2025-01-14 11:15:30|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|2
1736853340000|2025-01-14 11:15:40|78.44|77.94|78.45|77.95|78.45|77.95|78.42|77.92|4
1736853350000|2025-01-14 11:15:50|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736853360000|2025-01-14 11:16:00|78.43|77.93|78.42|77.92|78.45|77.95|78.42|77.92|3
1736853380000|2025-01-14 11:16:20|78.41|77.91|78.41|77.91|78.42|77.92|78.41|77.91|3
1736853390000|2025-01-14 11:16:30|78.42|77.92|78.36|77.86|78.42|77.92|78.36|77.86|5
1736853400000|2025-01-14 11:16:40|78.37|77.87|78.37|77.87|78.39|77.89|78.37|77.87|4
1736853420000|2025-01-14 11:17:00|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1736853430000|2025-01-14 11:17:10|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736853440000|2025-01-14 11:17:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736853450000|2025-01-14 11:17:30|78.34|77.84|78.32|77.82|78.35|77.85|78.32|77.82|8
1736853460000|2025-01-14 11:17:40|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1736853470000|2025-01-14 11:17:50|78.3|77.8|78.27|77.77|78.3|77.8|78.27|77.77|2
1736853480000|2025-01-14 11:18:00|78.28|77.78|78.33|77.83|78.33|77.83|78.28|77.78|4
1736853490000|2025-01-14 11:18:10|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1736853500000|2025-01-14 11:18:20|78.31|77.81|78.32|77.82|78.32|77.82|78.31|77.81|2
1736853510000|2025-01-14 11:18:30|78.33|77.83|78.36|77.86|78.36|77.86|78.33|77.83|4
1736853520000|2025-01-14 11:18:40|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|5
1736853530000|2025-01-14 11:18:50|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|4
1736853540000|2025-01-14 11:19:00|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1736853550000|2025-01-14 11:19:10|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736853560000|2025-01-14 11:19:20|78.3|77.8|78.24|77.74|78.3|77.8|78.23|77.73|11
1736853570000|2025-01-14 11:19:30|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|2
1736853580000|2025-01-14 11:19:40|78.23|77.73|78.2|77.7|78.23|77.73|78.2|77.7|4
1736853590000|2025-01-14 11:19:50|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736853600000|2025-01-14 11:20:00|78.18|77.68|78.19|77.69|78.2|77.7|78.18|77.68|4
1736853610000|2025-01-14 11:20:10|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736853620000|2025-01-14 11:20:20|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|2
1736853630000|2025-01-14 11:20:30|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|3
1736853650000|2025-01-14 11:20:50|78.17|77.67|78.19|77.69|78.19|77.69|78.14|77.64|8
1736853660000|2025-01-14 11:21:00|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1736853670000|2025-01-14 11:21:10|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1736853680000|2025-01-14 11:21:20|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736853690000|2025-01-14 11:21:30|78.17|77.67|78.19|77.69|78.19|77.69|78.16|77.66|5
1736853700000|2025-01-14 11:21:40|78.18|77.68|78.2|77.7|78.2|77.7|78.17|77.67|3
1736853710000|2025-01-14 11:21:50|78.15|77.65|78.11|77.61|78.15|77.65|78.11|77.61|6
1736853720000|2025-01-14 11:22:00|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1736853730000|2025-01-14 11:22:10|78.11|77.61|78.1|77.6|78.11|77.61|78.09|77.59|4
1736853750000|2025-01-14 11:22:30|78.09|77.59|78.07|77.57|78.1|77.6|78.07|77.57|3
1736853770000|2025-01-14 11:22:50|78.06|77.56|78.05|77.55|78.06|77.56|78.04|77.54|4
1736853780000|2025-01-14 11:23:00|78.07|77.57|78.04|77.54|78.07|77.57|78.04|77.54|3
1736853790000|2025-01-14 11:23:10|78.05|77.55|78.04|77.54|78.06|77.56|78.04|77.54|4
1736853800000|2025-01-14 11:23:20|78.03|77.53|78.02|77.52|78.04|77.54|78.02|77.52|6
1736853820000|2025-01-14 11:23:40|78.03|77.53|78.05|77.55|78.05|77.55|78.03|77.53|3
1736853830000|2025-01-14 11:23:50|78.06|77.56|78.05|77.55|78.07|77.57|78.05|77.55|4
1736853840000|2025-01-14 11:24:00|78.06|77.56|78.04|77.54|78.06|77.56|78.04|77.54|6
1736853850000|2025-01-14 11:24:10|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1736853860000|2025-01-14 11:24:20|78.05|77.55|78.04|77.54|78.05|77.55|78.04|77.54|2
1736853870000|2025-01-14 11:24:30|78.05|77.55|78.06|77.56|78.06|77.56|78.05|77.55|2
1736853880000|2025-01-14 11:24:40|78.09|77.59|78.09|77.59|78.1|77.6|78.09|77.59|5
1736853890000|2025-01-14 11:24:50|78.08|77.58|78.1|77.6|78.1|77.6|78.08|77.58|4
1736853900000|2025-01-14 11:25:00|78.09|77.59|78.11|77.61|78.11|77.61|78.06|77.56|7
1736853910000|2025-01-14 11:25:10|78.12|77.62|78.14|77.64|78.14|77.64|78.12|77.62|3
1736853920000|2025-01-14 11:25:20|78.17|77.67|78.16|77.66|78.17|77.67|78.16|77.66|2
1736853930000|2025-01-14 11:25:30|78.15|77.65|78.14|77.64|78.15|77.65|78.13|77.63|12
1736853940000|2025-01-14 11:25:40|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|10
1736853950000|2025-01-14 11:25:50|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736853960000|2025-01-14 11:26:00|78.14|77.64|78.15|77.65|78.15|77.65|78.14|77.64|2
1736853970000|2025-01-14 11:26:10|78.18|77.68|78.22|77.72|78.22|77.72|78.18|77.68|5
1736853980000|2025-01-14 11:26:20|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|9
1736853990000|2025-01-14 11:26:30|78.22|77.72|78.25|77.75|78.26|77.76|78.22|77.72|9
1736854000000|2025-01-14 11:26:40|78.24|77.74|78.24|77.74|78.25|77.75|78.23|77.73|7
1736854010000|2025-01-14 11:26:50|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1736854020000|2025-01-14 11:27:00|78.23|77.73|78.21|77.71|78.23|77.73|78.2|77.7|4
1736854030000|2025-01-14 11:27:10|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736854040000|2025-01-14 11:27:20|78.23|77.73|78.22|77.72|78.24|77.74|78.21|77.71|7
1736854060000|2025-01-14 11:27:40|78.23|77.73|78.24|77.74|78.25|77.75|78.23|77.73|4
1736854070000|2025-01-14 11:27:50|78.25|77.75|78.29|77.79|78.29|77.79|78.25|77.75|3
1736854090000|2025-01-14 11:28:10|78.3|77.8|78.3|77.8|78.31|77.81|78.3|77.8|3
1736854100000|2025-01-14 11:28:20|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1736854120000|2025-01-14 11:28:40|78.27|77.77|78.25|77.75|78.27|77.77|78.25|77.75|2
1736854130000|2025-01-14 11:28:50|78.29|77.79|78.27|77.77|78.31|77.81|78.26|77.76|7
1736854140000|2025-01-14 11:29:00|78.25|77.75|78.25|77.75|78.26|77.76|78.25|77.75|7
1736854150000|2025-01-14 11:29:10|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736854160000|2025-01-14 11:29:20|78.23|77.73|78.21|77.71|78.23|77.73|78.21|77.71|3
1736854180000|2025-01-14 11:29:40|78.22|77.72|78.23|77.73|78.23|77.73|78.21|77.71|6
1736854190000|2025-01-14 11:29:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736854200000|2025-01-14 11:30:00|78.23|77.73|78.26|77.76|78.26|77.76|78.23|77.73|4
1736854210000|2025-01-14 11:30:10|78.27|77.77|78.27|77.77|78.28|77.78|78.27|77.77|3
1736854220000|2025-01-14 11:30:20|78.3|77.8|78.3|77.8|78.3|77.8|78.29|77.79|3
1736854230000|2025-01-14 11:30:30|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|3
1736854240000|2025-01-14 11:30:40|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1736854250000|2025-01-14 11:30:50|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1736854260000|2025-01-14 11:31:00|78.34|77.84|78.34|77.84|78.34|77.84|78.33|77.83|3
1736854270000|2025-01-14 11:31:10|78.33|77.83|78.33|77.83|78.33|77.83|78.32|77.82|3
1736854280000|2025-01-14 11:31:20|78.34|77.84|78.34|77.84|78.34|77.84|78.32|77.82|4
1736854290000|2025-01-14 11:31:30|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736854300000|2025-01-14 11:31:40|78.39|77.89|78.4|77.9|78.4|77.9|78.38|77.88|6
1736854310000|2025-01-14 11:31:50|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1736854320000|2025-01-14 11:32:00|78.4|77.9|78.4|77.9|78.41|77.91|78.4|77.9|5
1736854330000|2025-01-14 11:32:10|78.39|77.89|78.38|77.88|78.39|77.89|78.35|77.85|4
1736854350000|2025-01-14 11:32:30|78.36|77.86|78.38|77.88|78.38|77.88|78.35|77.85|5
1736854360000|2025-01-14 11:32:40|78.39|77.89|78.39|77.89|78.4|77.9|78.38|77.88|5
1736854370000|2025-01-14 11:32:50|78.4|77.9|78.38|77.88|78.4|77.9|78.38|77.88|5
1736854380000|2025-01-14 11:33:00|78.37|77.87|78.34|77.84|78.37|77.87|78.34|77.84|6
1736854390000|2025-01-14 11:33:10|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736854400000|2025-01-14 11:33:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736854410000|2025-01-14 11:33:30|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|2
1736854420000|2025-01-14 11:33:40|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736854440000|2025-01-14 11:34:00|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736854450000|2025-01-14 11:34:10|78.34|77.84|78.34|77.84|78.35|77.85|78.34|77.84|3
1736854460000|2025-01-14 11:34:20|78.35|77.85|78.34|77.84|78.35|77.85|78.34|77.84|2
1736854470000|2025-01-14 11:34:30|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|3
1736854480000|2025-01-14 11:34:40|78.34|77.84|78.31|77.81|78.34|77.84|78.31|77.81|5
1736854490000|2025-01-14 11:34:50|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1736854500000|2025-01-14 11:35:00|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736854510000|2025-01-14 11:35:10|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736854520000|2025-01-14 11:35:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|6
1736854530000|2025-01-14 11:35:30|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|3
1736854550000|2025-01-14 11:35:50|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|2
1736854560000|2025-01-14 11:36:00|78.4|77.9|78.4|77.9|78.4|77.9|78.4|77.9|1
1736854570000|2025-01-14 11:36:10|78.41|77.91|78.42|77.92|78.43|77.93|78.41|77.91|4
1736854580000|2025-01-14 11:36:20|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1736854590000|2025-01-14 11:36:30|78.4|77.9|78.39|77.89|78.4|77.9|78.39|77.89|4
1736854600000|2025-01-14 11:36:40|78.38|77.88|78.39|77.89|78.39|77.89|78.36|77.86|6
1736854610000|2025-01-14 11:36:50|78.38|77.88|78.38|77.88|78.38|77.88|78.36|77.86|5
1736854620000|2025-01-14 11:37:00|78.37|77.87|78.33|77.83|78.37|77.87|78.33|77.83|7
1736854630000|2025-01-14 11:37:10|78.34|77.84|78.36|77.86|78.38|77.88|78.34|77.84|7
1736854640000|2025-01-14 11:37:20|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1736854650000|2025-01-14 11:37:30|78.38|77.88|78.38|77.88|78.38|77.88|78.37|77.87|3
1736854660000|2025-01-14 11:37:40|78.39|77.89|78.39|77.89|78.39|77.89|78.38|77.88|3
1736854680000|2025-01-14 11:38:00|78.38|77.88|78.38|77.88|78.39|77.89|78.38|77.88|3
1736854700000|2025-01-14 11:38:20|78.39|77.89|78.35|77.85|78.39|77.89|78.35|77.85|6
1736854720000|2025-01-14 11:38:40|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1736854730000|2025-01-14 11:38:50|78.35|77.85|78.33|77.83|78.35|77.85|78.33|77.83|5
1736854740000|2025-01-14 11:39:00|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1736854750000|2025-01-14 11:39:10|78.34|77.84|78.32|77.82|78.34|77.84|78.32|77.82|3
1736854760000|2025-01-14 11:39:20|78.31|77.81|78.26|77.76|78.31|77.81|78.26|77.76|8
1736854770000|2025-01-14 11:39:30|78.25|77.75|78.26|77.76|78.26|77.76|78.25|77.75|2
1736854780000|2025-01-14 11:39:40|78.25|77.75|78.23|77.73|78.25|77.75|78.22|77.72|6
1736854790000|2025-01-14 11:39:50|78.22|77.72|78.2|77.7|78.22|77.72|78.2|77.7|5
1736854800000|2025-01-14 11:40:00|78.19|77.69|78.21|77.71|78.21|77.71|78.18|77.68|6
1736854810000|2025-01-14 11:40:10|78.2|77.7|78.2|77.7|78.22|77.72|78.2|77.7|6
1736854820000|2025-01-14 11:40:20|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|3
1736854830000|2025-01-14 11:40:30|78.2|77.7|78.14|77.64|78.2|77.7|78.14|77.64|7
1736854850000|2025-01-14 11:40:50|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|3
1736854860000|2025-01-14 11:41:00|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1736854870000|2025-01-14 11:41:10|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736854880000|2025-01-14 11:41:20|78.12|77.62|78.12|77.62|78.12|77.62|78.11|77.61|3
1736854890000|2025-01-14 11:41:30|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|3
1736854900000|2025-01-14 11:41:40|78.08|77.58|78.09|77.59|78.09|77.59|78.08|77.58|2
1736854910000|2025-01-14 11:41:50|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|4
1736854930000|2025-01-14 11:42:10|78.09|77.59|78.11|77.61|78.14|77.64|78.09|77.59|10
1736854940000|2025-01-14 11:42:20|78.12|77.62|78.14|77.64|78.14|77.64|78.12|77.62|3
1736854950000|2025-01-14 11:42:30|78.2|77.7|78.19|77.69|78.21|77.71|78.19|77.69|6
1736854970000|2025-01-14 11:42:50|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736854980000|2025-01-14 11:43:00|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736855010000|2025-01-14 11:43:30|78.2|77.7|78.21|77.71|78.22|77.72|78.19|77.69|5
1736855020000|2025-01-14 11:43:40|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|3
1736855030000|2025-01-14 11:43:50|78.19|77.69|78.21|77.71|78.21|77.71|78.18|77.68|7
1736855040000|2025-01-14 11:44:00|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1736855050000|2025-01-14 11:44:10|78.24|77.74|78.29|77.79|78.29|77.79|78.24|77.74|6
1736855060000|2025-01-14 11:44:20|78.3|77.8|78.31|77.81|78.31|77.81|78.29|77.79|6
1736855070000|2025-01-14 11:44:30|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1736855080000|2025-01-14 11:44:40|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1736855090000|2025-01-14 11:44:50|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|2
1736855100000|2025-01-14 11:45:00|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736855110000|2025-01-14 11:45:10|78.24|77.74|78.24|77.74|78.26|77.76|78.24|77.74|3
1736855130000|2025-01-14 11:45:30|78.23|77.73|78.22|77.72|78.23|77.73|78.21|77.71|4
1736855140000|2025-01-14 11:45:40|78.23|77.73|78.28|77.78|78.28|77.78|78.23|77.73|5
1736855150000|2025-01-14 11:45:50|78.27|77.77|78.27|77.77|78.28|77.78|78.26|77.76|5
1736855160000|2025-01-14 11:46:00|78.26|77.76|78.23|77.73|78.26|77.76|78.22|77.72|6
1736855170000|2025-01-14 11:46:10|78.22|77.72|78.2|77.7|78.22|77.72|78.2|77.7|5
1736855180000|2025-01-14 11:46:20|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|2
1736855190000|2025-01-14 11:46:30|78.17|77.67|78.19|77.69|78.2|77.7|78.17|77.67|5
1736855200000|2025-01-14 11:46:40|78.2|77.7|78.23|77.73|78.23|77.73|78.2|77.7|6
1736855210000|2025-01-14 11:46:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736855220000|2025-01-14 11:47:00|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1736855230000|2025-01-14 11:47:10|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|4
1736855240000|2025-01-14 11:47:20|78.17|77.67|78.18|77.68|78.18|77.68|78.17|77.67|2
1736855250000|2025-01-14 11:47:30|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736855260000|2025-01-14 11:47:40|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736855270000|2025-01-14 11:47:50|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1736855280000|2025-01-14 11:48:00|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736855290000|2025-01-14 11:48:10|78.22|77.72|78.22|77.72|78.22|77.72|78.21|77.71|3
1736855300000|2025-01-14 11:48:20|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1736855310000|2025-01-14 11:48:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736855320000|2025-01-14 11:48:40|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736855340000|2025-01-14 11:49:00|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|3
1736855350000|2025-01-14 11:49:10|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|2
1736855360000|2025-01-14 11:49:20|78.17|77.67|78.17|77.67|78.17|77.67|78.17|77.67|1
1736855370000|2025-01-14 11:49:30|78.18|77.68|78.2|77.7|78.2|77.7|78.18|77.68|3
1736855390000|2025-01-14 11:49:50|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736855400000|2025-01-14 11:50:00|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736855410000|2025-01-14 11:50:10|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736855420000|2025-01-14 11:50:20|78.2|77.7|78.27|77.77|78.27|77.77|78.2|77.7|4
1736855440000|2025-01-14 11:50:40|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736855470000|2025-01-14 11:51:10|78.3|77.8|78.32|77.82|78.32|77.82|78.3|77.8|3
1736855480000|2025-01-14 11:51:20|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1736855490000|2025-01-14 11:51:30|78.36|77.86|78.37|77.87|78.38|77.88|78.36|77.86|4
1736855500000|2025-01-14 11:51:40|78.39|77.89|78.33|77.83|78.39|77.89|78.33|77.83|5
1736855510000|2025-01-14 11:51:50|78.34|77.84|78.35|77.85|78.36|77.86|78.34|77.84|4
1736855520000|2025-01-14 11:52:00|78.34|77.84|78.34|77.84|78.34|77.84|78.33|77.83|3
1736855530000|2025-01-14 11:52:10|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1736855540000|2025-01-14 11:52:20|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736855550000|2025-01-14 11:52:30|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|5
1736855560000|2025-01-14 11:52:40|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|2
1736855570000|2025-01-14 11:52:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736855580000|2025-01-14 11:53:00|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1736855600000|2025-01-14 11:53:20|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1736855610000|2025-01-14 11:53:30|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|2
1736855630000|2025-01-14 11:53:50|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736855640000|2025-01-14 11:54:00|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1736855650000|2025-01-14 11:54:10|78.36|77.86|78.37|77.87|78.37|77.87|78.36|77.86|2
1736855670000|2025-01-14 11:54:30|78.39|77.89|78.4|77.9|78.4|77.9|78.39|77.89|4
1736855680000|2025-01-14 11:54:40|78.41|77.91|78.43|77.93|78.44|77.94|78.41|77.91|3
1736855710000|2025-01-14 11:55:10|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|2
1736855720000|2025-01-14 11:55:20|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|2
1736855730000|2025-01-14 11:55:30|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|2
1736855740000|2025-01-14 11:55:40|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736855760000|2025-01-14 11:56:00|78.43|77.93|78.43|77.93|78.44|77.94|78.43|77.93|3
1736855770000|2025-01-14 11:56:10|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736855780000|2025-01-14 11:56:20|78.43|77.93|78.41|77.91|78.43|77.93|78.41|77.91|3
1736855800000|2025-01-14 11:56:40|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736855810000|2025-01-14 11:56:50|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1736855820000|2025-01-14 11:57:00|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736855830000|2025-01-14 11:57:10|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736855850000|2025-01-14 11:57:30|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736855860000|2025-01-14 11:57:40|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|2
1736855870000|2025-01-14 11:57:50|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736855910000|2025-01-14 11:58:30|78.48|77.98|78.5|78|78.5|78|78.48|77.98|3
1736855920000|2025-01-14 11:58:40|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1736855930000|2025-01-14 11:58:50|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|2
1736855940000|2025-01-14 11:59:00|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736855960000|2025-01-14 11:59:20|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1736855970000|2025-01-14 11:59:30|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736855980000|2025-01-14 11:59:40|78.54|78.04|78.55|78.05|78.57|78.07|78.54|78.04|4
1736855990000|2025-01-14 11:59:50|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1736856000000|2025-01-14 12:00:00|78.56|78.06|78.64|78.14|78.64|78.14|78.56|78.06|12
1736856010000|2025-01-14 12:00:10|78.66|78.16|78.71|78.21|78.72|78.22|78.66|78.16|10
1736856020000|2025-01-14 12:00:20|78.72|78.22|78.69|78.19|78.72|78.22|78.69|78.19|5
1736856040000|2025-01-14 12:00:40|78.68|78.18|78.67|78.17|78.69|78.19|78.63|78.13|10
1736856050000|2025-01-14 12:00:50|78.68|78.18|78.68|78.18|78.68|78.18|78.66|78.16|3
1736856060000|2025-01-14 12:01:00|78.67|78.17|78.7|78.2|78.71|78.21|78.67|78.17|6
1736856070000|2025-01-14 12:01:10|78.69|78.19|78.65|78.15|78.69|78.19|78.65|78.15|5
1736856080000|2025-01-14 12:01:20|78.63|78.13|78.63|78.13|78.64|78.14|78.63|78.13|3
1736856090000|2025-01-14 12:01:30|78.61|78.11|78.59|78.09|78.62|78.12|78.59|78.09|5
1736856100000|2025-01-14 12:01:40|78.58|78.08|78.52|78.02|78.58|78.08|78.52|78.02|5
1736856110000|2025-01-14 12:01:50|78.51|78.01|78.5|78|78.51|78.01|78.5|78|2
1736856120000|2025-01-14 12:02:00|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1736856130000|2025-01-14 12:02:10|78.49|77.99|78.47|77.97|78.49|77.99|78.46|77.96|4
1736856140000|2025-01-14 12:02:20|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|2
1736856160000|2025-01-14 12:02:40|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|2
1736856180000|2025-01-14 12:03:00|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1736856190000|2025-01-14 12:03:10|78.5|78|78.49|77.99|78.5|78|78.49|77.99|2
1736856200000|2025-01-14 12:03:20|78.48|77.98|78.48|77.98|78.49|77.99|78.48|77.98|3
1736856210000|2025-01-14 12:03:30|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1736856240000|2025-01-14 12:04:00|78.5|78|78.5|78|78.52|78.02|78.5|78|4
1736856250000|2025-01-14 12:04:10|78.48|77.98|78.48|77.98|78.49|77.99|78.48|77.98|3
1736856260000|2025-01-14 12:04:20|78.47|77.97|78.43|77.93|78.47|77.97|78.43|77.93|5
1736856270000|2025-01-14 12:04:30|78.44|77.94|78.42|77.92|78.44|77.94|78.42|77.92|3
1736856280000|2025-01-14 12:04:40|78.43|77.93|78.43|77.93|78.47|77.97|78.41|77.91|12
1736856290000|2025-01-14 12:04:50|78.44|77.94|78.48|77.98|78.48|77.98|78.44|77.94|4
1736856300000|2025-01-14 12:05:00|78.47|77.97|78.42|77.92|78.47|77.97|78.42|77.92|5
1736856320000|2025-01-14 12:05:20|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|4
1736856330000|2025-01-14 12:05:30|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736856340000|2025-01-14 12:05:40|78.41|77.91|78.39|77.89|78.41|77.91|78.39|77.89|5
1736856360000|2025-01-14 12:06:00|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|2
1736856370000|2025-01-14 12:06:10|78.38|77.88|78.33|77.83|78.38|77.88|78.32|77.82|7
1736856380000|2025-01-14 12:06:20|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|4
1736856400000|2025-01-14 12:06:40|78.34|77.84|78.38|77.88|78.39|77.89|78.34|77.84|4
1736856410000|2025-01-14 12:06:50|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1736856420000|2025-01-14 12:07:00|78.38|77.88|78.37|77.87|78.38|77.88|78.37|77.87|4
1736856430000|2025-01-14 12:07:10|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1736856440000|2025-01-14 12:07:20|78.34|77.84|78.33|77.83|78.36|77.86|78.33|77.83|8
1736856450000|2025-01-14 12:07:30|78.32|77.82|78.31|77.81|78.33|77.83|78.31|77.81|4
1736856460000|2025-01-14 12:07:40|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736856470000|2025-01-14 12:07:50|78.29|77.79|78.32|77.82|78.32|77.82|78.29|77.79|6
1736856480000|2025-01-14 12:08:00|78.31|77.81|78.32|77.82|78.33|77.83|78.31|77.81|4
1736856490000|2025-01-14 12:08:10|78.33|77.83|78.33|77.83|78.33|77.83|78.32|77.82|3
1736856500000|2025-01-14 12:08:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736856510000|2025-01-14 12:08:30|78.36|77.86|78.33|77.83|78.36|77.86|78.33|77.83|5
1736856520000|2025-01-14 12:08:40|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|5
1736856530000|2025-01-14 12:08:50|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|5
1736856540000|2025-01-14 12:09:00|78.27|77.77|78.26|77.76|78.28|77.78|78.26|77.76|4
1736856550000|2025-01-14 12:09:10|78.25|77.75|78.27|77.77|78.27|77.77|78.25|77.75|3
1736856560000|2025-01-14 12:09:20|78.29|77.79|78.26|77.76|78.29|77.79|78.26|77.76|4
1736856570000|2025-01-14 12:09:30|78.27|77.77|78.29|77.79|78.29|77.79|78.27|77.77|4
1736856580000|2025-01-14 12:09:40|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736856590000|2025-01-14 12:09:50|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736856600000|2025-01-14 12:10:00|78.32|77.82|78.3|77.8|78.32|77.82|78.3|77.8|3
1736856610000|2025-01-14 12:10:10|78.31|77.81|78.3|77.8|78.32|77.82|78.3|77.8|4
1736856620000|2025-01-14 12:10:20|78.29|77.79|78.32|77.82|78.32|77.82|78.29|77.79|3
1736856630000|2025-01-14 12:10:30|78.31|77.81|78.32|77.82|78.32|77.82|78.31|77.81|2
1736856650000|2025-01-14 12:10:50|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1736856660000|2025-01-14 12:11:00|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1736856670000|2025-01-14 12:11:10|78.33|77.83|78.32|77.82|78.33|77.83|78.31|77.81|6
1736856680000|2025-01-14 12:11:20|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1736856690000|2025-01-14 12:11:30|78.32|77.82|78.31|77.81|78.32|77.82|78.3|77.8|4
1736856710000|2025-01-14 12:11:50|78.33|77.83|78.29|77.79|78.33|77.83|78.29|77.79|7
1736856730000|2025-01-14 12:12:10|78.28|77.78|78.29|77.79|78.29|77.79|78.28|77.78|4
1736856750000|2025-01-14 12:12:30|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736856760000|2025-01-14 12:12:40|78.29|77.79|78.3|77.8|78.3|77.8|78.29|77.79|2
1736856780000|2025-01-14 12:13:00|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|4
1736856810000|2025-01-14 12:13:30|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736856830000|2025-01-14 12:13:50|78.28|77.78|78.25|77.75|78.28|77.78|78.25|77.75|5
1736856840000|2025-01-14 12:14:00|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736856870000|2025-01-14 12:14:30|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1736856880000|2025-01-14 12:14:40|78.26|77.76|78.3|77.8|78.3|77.8|78.26|77.76|5
1736856890000|2025-01-14 12:14:50|78.31|77.81|78.32|77.82|78.33|77.83|78.3|77.8|5
1736856900000|2025-01-14 12:15:00|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|3
1736856910000|2025-01-14 12:15:10|78.32|77.82|78.29|77.79|78.32|77.82|78.29|77.79|4
1736856930000|2025-01-14 12:15:30|78.3|77.8|78.28|77.78|78.3|77.8|78.28|77.78|5
1736856940000|2025-01-14 12:15:40|78.27|77.77|78.25|77.75|78.27|77.77|78.25|77.75|3
1736856950000|2025-01-14 12:15:50|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|4
1736856960000|2025-01-14 12:16:00|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736856970000|2025-01-14 12:16:10|78.22|77.72|78.22|77.72|78.23|77.73|78.22|77.72|3
1736856980000|2025-01-14 12:16:20|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|3
1736856990000|2025-01-14 12:16:30|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736857000000|2025-01-14 12:16:40|78.2|77.7|78.27|77.77|78.27|77.77|78.2|77.7|5
1736857010000|2025-01-14 12:16:50|78.28|77.78|78.24|77.74|78.28|77.78|78.24|77.74|5
1736857020000|2025-01-14 12:17:00|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1736857050000|2025-01-14 12:17:30|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736857070000|2025-01-14 12:17:50|78.24|77.74|78.22|77.72|78.24|77.74|78.22|77.72|2
1736857080000|2025-01-14 12:18:00|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736857090000|2025-01-14 12:18:10|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736857100000|2025-01-14 12:18:20|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736857110000|2025-01-14 12:18:30|78.22|77.72|78.22|77.72|78.23|77.73|78.21|77.71|5
1736857120000|2025-01-14 12:18:40|78.21|77.71|78.14|77.64|78.21|77.71|78.14|77.64|6
1736857130000|2025-01-14 12:18:50|78.15|77.65|78.14|77.64|78.15|77.65|78.14|77.64|4
1736857140000|2025-01-14 12:19:00|78.15|77.65|78.15|77.65|78.15|77.65|78.14|77.64|3
1736857150000|2025-01-14 12:19:10|78.14|77.64|78.15|77.65|78.15|77.65|78.14|77.64|2
1736857160000|2025-01-14 12:19:20|78.13|77.63|78.19|77.69|78.2|77.7|78.13|77.63|9
1736857170000|2025-01-14 12:19:30|78.2|77.7|78.17|77.67|78.21|77.71|78.17|77.67|6
1736857180000|2025-01-14 12:19:40|78.16|77.66|78.18|77.68|78.19|77.69|78.15|77.65|6
1736857190000|2025-01-14 12:19:50|78.17|77.67|78.14|77.64|78.17|77.67|78.14|77.64|4
1736857200000|2025-01-14 12:20:00|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736857210000|2025-01-14 12:20:10|78.11|77.61|78.06|77.56|78.11|77.61|78.06|77.56|5
1736857220000|2025-01-14 12:20:20|78.04|77.54|78.03|77.53|78.05|77.55|78.03|77.53|8
1736857230000|2025-01-14 12:20:30|78.02|77.52|78.03|77.53|78.04|77.54|78.01|77.51|8
1736857240000|2025-01-14 12:20:40|78.04|77.54|78.04|77.54|78.05|77.55|78.04|77.54|3
1736857250000|2025-01-14 12:20:50|78.03|77.53|78.03|77.53|78.04|77.54|78.02|77.52|5
1736857260000|2025-01-14 12:21:00|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736857270000|2025-01-14 12:21:10|78.04|77.54|78.03|77.53|78.1|77.6|78.03|77.53|13
1736857280000|2025-01-14 12:21:20|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|3
1736857290000|2025-01-14 12:21:30|78|77.5|77.99|77.49|78|77.5|77.99|77.49|2
1736857300000|2025-01-14 12:21:40|78|77.5|78|77.5|78.02|77.52|78|77.5|4
1736857310000|2025-01-14 12:21:50|77.99|77.49|78|77.5|78|77.5|77.99|77.49|2
1736857320000|2025-01-14 12:22:00|77.99|77.49|78|77.5|78.01|77.51|77.98|77.48|5
1736857330000|2025-01-14 12:22:10|78.01|77.51|78.01|77.51|78.02|77.52|78|77.5|4
1736857340000|2025-01-14 12:22:20|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1736857350000|2025-01-14 12:22:30|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1736857360000|2025-01-14 12:22:40|78|77.5|77.98|77.48|78|77.5|77.98|77.48|3
1736857370000|2025-01-14 12:22:50|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|2
1736857380000|2025-01-14 12:23:00|77.97|77.47|77.93|77.43|77.97|77.47|77.93|77.43|5
1736857390000|2025-01-14 12:23:10|77.94|77.44|77.94|77.44|77.97|77.47|77.94|77.44|7
1736857400000|2025-01-14 12:23:20|77.93|77.43|77.93|77.43|77.93|77.43|77.92|77.42|3
1736857410000|2025-01-14 12:23:30|77.94|77.44|77.93|77.43|77.94|77.44|77.93|77.43|2
1736857440000|2025-01-14 12:24:00|77.92|77.42|77.86|77.36|77.92|77.42|77.86|77.36|7
1736857450000|2025-01-14 12:24:10|77.85|77.35|77.91|77.41|77.92|77.42|77.83|77.33|10
1736857460000|2025-01-14 12:24:20|77.9|77.4|77.86|77.36|77.9|77.4|77.86|77.36|5
1736857470000|2025-01-14 12:24:30|77.87|77.37|77.84|77.34|77.87|77.37|77.83|77.33|8
1736857480000|2025-01-14 12:24:40|77.83|77.33|77.81|77.31|77.83|77.33|77.81|77.31|3
1736857490000|2025-01-14 12:24:50|77.82|77.32|77.82|77.32|77.82|77.32|77.82|77.32|1
1736857500000|2025-01-14 12:25:00|77.81|77.31|77.84|77.34|77.84|77.34|77.81|77.31|4
1736857510000|2025-01-14 12:25:10|77.83|77.33|77.87|77.37|77.87|77.37|77.83|77.33|7
1736857520000|2025-01-14 12:25:20|77.88|77.38|77.87|77.37|77.9|77.4|77.87|77.37|6
1736857530000|2025-01-14 12:25:30|77.86|77.36|77.84|77.34|77.86|77.36|77.84|77.34|3
1736857540000|2025-01-14 12:25:40|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|2
1736857550000|2025-01-14 12:25:50|77.88|77.38|77.83|77.33|77.88|77.38|77.83|77.33|9
1736857560000|2025-01-14 12:26:00|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1736857570000|2025-01-14 12:26:10|77.87|77.37|77.88|77.38|77.88|77.38|77.87|77.37|2
1736857580000|2025-01-14 12:26:20|77.89|77.39|77.92|77.42|77.92|77.42|77.89|77.39|6
1736857590000|2025-01-14 12:26:30|77.93|77.43|77.97|77.47|77.97|77.47|77.93|77.43|4
1736857600000|2025-01-14 12:26:40|77.96|77.46|77.98|77.48|77.99|77.49|77.93|77.43|12
1736857610000|2025-01-14 12:26:50|77.99|77.49|78.02|77.52|78.03|77.53|77.99|77.49|6
1736857620000|2025-01-14 12:27:00|78.03|77.53|78.02|77.52|78.03|77.53|78|77.5|6
1736857630000|2025-01-14 12:27:10|78.03|77.53|77.98|77.48|78.03|77.53|77.98|77.48|11
1736857640000|2025-01-14 12:27:20|77.99|77.49|78|77.5|78|77.5|77.99|77.49|4
1736857650000|2025-01-14 12:27:30|78.01|77.51|78.01|77.51|78.01|77.51|78|77.5|3
1736857660000|2025-01-14 12:27:40|78|77.5|77.99|77.49|78|77.5|77.99|77.49|2
1736857670000|2025-01-14 12:27:50|77.98|77.48|77.98|77.48|77.98|77.48|77.98|77.48|1
1736857680000|2025-01-14 12:28:00|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|2
1736857690000|2025-01-14 12:28:10|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|2
1736857720000|2025-01-14 12:28:40|77.99|77.49|78.02|77.52|78.02|77.52|77.99|77.49|6
1736857740000|2025-01-14 12:29:00|78.03|77.53|78.06|77.56|78.06|77.56|78.02|77.52|6
1736857750000|2025-01-14 12:29:10|78.04|77.54|78.01|77.51|78.04|77.54|78.01|77.51|3
1736857770000|2025-01-14 12:29:30|78|77.5|78.01|77.51|78.02|77.52|78|77.5|4
1736857780000|2025-01-14 12:29:40|77.99|77.49|77.99|77.49|77.99|77.49|77.99|77.49|1
1736857790000|2025-01-14 12:29:50|78|77.5|78.01|77.51|78.01|77.51|78|77.5|2
1736857800000|2025-01-14 12:30:00|78|77.5|78.01|77.51|78.01|77.51|77.99|77.49|5
1736857810000|2025-01-14 12:30:10|78|77.5|78.02|77.52|78.02|77.52|78|77.5|3
1736857820000|2025-01-14 12:30:20|78.03|77.53|78.07|77.57|78.07|77.57|78.03|77.53|3
1736857830000|2025-01-14 12:30:30|78.06|77.56|78.03|77.53|78.07|77.57|78.03|77.53|8
1736857840000|2025-01-14 12:30:40|78.06|77.56|78.06|77.56|78.06|77.56|78.06|77.56|1
1736857850000|2025-01-14 12:30:50|78.07|77.57|78.06|77.56|78.07|77.57|78.02|77.52|7
1736857860000|2025-01-14 12:31:00|78.05|77.55|78.08|77.58|78.08|77.58|78.03|77.53|9
1736857870000|2025-01-14 12:31:10|78.09|77.59|78.09|77.59|78.09|77.59|78.08|77.58|5
1736857880000|2025-01-14 12:31:20|78.08|77.58|78.01|77.51|78.08|77.58|78|77.5|10
1736857910000|2025-01-14 12:31:50|78.02|77.52|78.02|77.52|78.02|77.52|78.02|77.52|1
1736857930000|2025-01-14 12:32:10|78.01|77.51|78.02|77.52|78.02|77.52|78.01|77.51|2
1736857940000|2025-01-14 12:32:20|78.06|77.56|78.06|77.56|78.06|77.56|78.06|77.56|1
1736857950000|2025-01-14 12:32:30|78.07|77.57|78.08|77.58|78.08|77.58|78.07|77.57|2
1736857960000|2025-01-14 12:32:40|78.09|77.59|78.08|77.58|78.1|77.6|78.08|77.58|6
1736857970000|2025-01-14 12:32:50|78.07|77.57|78.02|77.52|78.07|77.57|78.02|77.52|5
1736857980000|2025-01-14 12:33:00|78.01|77.51|77.98|77.48|78.01|77.51|77.98|77.48|6
1736857990000|2025-01-14 12:33:10|77.99|77.49|77.99|77.49|77.99|77.49|77.99|77.49|1
1736858000000|2025-01-14 12:33:20|78|77.5|77.97|77.47|78.01|77.51|77.97|77.47|6
1736858010000|2025-01-14 12:33:30|77.98|77.48|77.99|77.49|77.99|77.49|77.98|77.48|2
1736858030000|2025-01-14 12:33:50|78|77.5|78.02|77.52|78.02|77.52|78|77.5|5
1736858040000|2025-01-14 12:34:00|78.03|77.53|78.03|77.53|78.06|77.56|78.03|77.53|9
1736858050000|2025-01-14 12:34:10|78.02|77.52|78.04|77.54|78.04|77.54|78.02|77.52|2
1736858060000|2025-01-14 12:34:20|78.06|77.56|78.02|77.52|78.06|77.56|78.02|77.52|8
1736858070000|2025-01-14 12:34:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1736858080000|2025-01-14 12:34:40|78.06|77.56|78.07|77.57|78.08|77.58|78.06|77.56|3
1736858100000|2025-01-14 12:35:00|78.08|77.58|78.1|77.6|78.1|77.6|78.08|77.58|5
1736858110000|2025-01-14 12:35:10|78.11|77.61|78.12|77.62|78.13|77.63|78.11|77.61|4
1736858120000|2025-01-14 12:35:20|78.11|77.61|78.08|77.58|78.12|77.62|78.08|77.58|5
1736858150000|2025-01-14 12:35:50|78.09|77.59|78.11|77.61|78.11|77.61|78.09|77.59|3
1736858160000|2025-01-14 12:36:00|78.09|77.59|78.1|77.6|78.1|77.6|78.09|77.59|4
1736858170000|2025-01-14 12:36:10|78.11|77.61|78.1|77.6|78.11|77.61|78.08|77.58|6
1736858180000|2025-01-14 12:36:20|78.09|77.59|78.09|77.59|78.1|77.6|78.08|77.58|5
1736858190000|2025-01-14 12:36:30|78.1|77.6|78.11|77.61|78.11|77.61|78.1|77.6|6
1736858200000|2025-01-14 12:36:40|78.1|77.6|78.07|77.57|78.1|77.6|78.07|77.57|6
1736858210000|2025-01-14 12:36:50|78.08|77.58|78.08|77.58|78.09|77.59|78.07|77.57|5
1736858220000|2025-01-14 12:37:00|78.09|77.59|78.17|77.67|78.17|77.67|78.09|77.59|10
1736858230000|2025-01-14 12:37:10|78.18|77.68|78.2|77.7|78.2|77.7|78.17|77.67|5
1736858250000|2025-01-14 12:37:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736858260000|2025-01-14 12:37:40|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|2
1736858280000|2025-01-14 12:38:00|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736858290000|2025-01-14 12:38:10|78.24|77.74|78.2|77.7|78.24|77.74|78.2|77.7|9
1736858300000|2025-01-14 12:38:20|78.19|77.69|78.19|77.69|78.2|77.7|78.19|77.69|3
1736858310000|2025-01-14 12:38:30|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736858330000|2025-01-14 12:38:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736858340000|2025-01-14 12:39:00|78.23|77.73|78.23|77.73|78.23|77.73|78.22|77.72|3
1736858350000|2025-01-14 12:39:10|78.22|77.72|78.23|77.73|78.23|77.73|78.21|77.71|4
1736858400000|2025-01-14 12:40:00|78.24|77.74|78.26|77.76|78.27|77.77|78.24|77.74|4
1736858410000|2025-01-14 12:40:10|78.27|77.77|78.29|77.79|78.3|77.8|78.27|77.77|3
1736858430000|2025-01-14 12:40:30|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1736858450000|2025-01-14 12:40:50|78.32|77.82|78.37|77.87|78.37|77.87|78.32|77.82|5
1736858460000|2025-01-14 12:41:00|78.36|77.86|78.33|77.83|78.36|77.86|78.33|77.83|5
1736858470000|2025-01-14 12:41:10|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1736858480000|2025-01-14 12:41:20|78.31|77.81|78.31|77.81|78.31|77.81|78.29|77.79|5
1736858490000|2025-01-14 12:41:30|78.3|77.8|78.29|77.79|78.3|77.8|78.27|77.77|8
1736858500000|2025-01-14 12:41:40|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1736858510000|2025-01-14 12:41:50|78.27|77.77|78.24|77.74|78.27|77.77|78.24|77.74|5
1736858520000|2025-01-14 12:42:00|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736858530000|2025-01-14 12:42:10|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736858540000|2025-01-14 12:42:20|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736858580000|2025-01-14 12:43:00|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736858590000|2025-01-14 12:43:10|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736858600000|2025-01-14 12:43:20|78.2|77.7|78.22|77.72|78.22|77.72|78.2|77.7|3
1736858610000|2025-01-14 12:43:30|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1736858620000|2025-01-14 12:43:40|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736858630000|2025-01-14 12:43:50|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1736858640000|2025-01-14 12:44:00|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1736858650000|2025-01-14 12:44:10|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736858660000|2025-01-14 12:44:20|78.18|77.68|78.19|77.69|78.19|77.69|78.15|77.65|6
1736858680000|2025-01-14 12:44:40|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|3
1736858690000|2025-01-14 12:44:50|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736858700000|2025-01-14 12:45:00|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736858710000|2025-01-14 12:45:10|78.2|77.7|78.22|77.72|78.22|77.72|78.2|77.7|5
1736858730000|2025-01-14 12:45:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736858760000|2025-01-14 12:46:00|78.22|77.72|78.21|77.71|78.23|77.73|78.2|77.7|7
1736858770000|2025-01-14 12:46:10|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|5
1736858790000|2025-01-14 12:46:30|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|2
1736858800000|2025-01-14 12:46:40|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|2
1736858810000|2025-01-14 12:46:50|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736858820000|2025-01-14 12:47:00|78.2|77.7|78.19|77.69|78.21|77.71|78.19|77.69|4
1736858830000|2025-01-14 12:47:10|78.2|77.7|78.23|77.73|78.24|77.74|78.2|77.7|6
1736858840000|2025-01-14 12:47:20|78.24|77.74|78.25|77.75|78.28|77.78|78.24|77.74|4
1736858850000|2025-01-14 12:47:30|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736858860000|2025-01-14 12:47:40|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736858870000|2025-01-14 12:47:50|78.2|77.7|78.15|77.65|78.2|77.7|78.15|77.65|4
1736858880000|2025-01-14 12:48:00|78.16|77.66|78.16|77.66|78.16|77.66|78.16|77.66|1
1736858890000|2025-01-14 12:48:10|78.19|77.69|78.21|77.71|78.21|77.71|78.17|77.67|5
1736858900000|2025-01-14 12:48:20|78.19|77.69|78.22|77.72|78.22|77.72|78.19|77.69|4
1736858910000|2025-01-14 12:48:30|78.21|77.71|78.23|77.73|78.23|77.73|78.21|77.71|2
1736858930000|2025-01-14 12:48:50|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736858940000|2025-01-14 12:49:00|78.25|77.75|78.28|77.78|78.28|77.78|78.25|77.75|5
1736858950000|2025-01-14 12:49:10|78.27|77.77|78.27|77.77|78.27|77.77|78.25|77.75|4
1736858960000|2025-01-14 12:49:20|78.28|77.78|78.31|77.81|78.32|77.82|78.28|77.78|6
1736858970000|2025-01-14 12:49:30|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1736858990000|2025-01-14 12:49:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736859000000|2025-01-14 12:50:00|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1736859010000|2025-01-14 12:50:10|78.32|77.82|78.28|77.78|78.32|77.82|78.28|77.78|5
1736859020000|2025-01-14 12:50:20|78.27|77.77|78.27|77.77|78.28|77.78|78.25|77.75|7
1736859030000|2025-01-14 12:50:30|78.28|77.78|78.3|77.8|78.3|77.8|78.28|77.78|5
1736859040000|2025-01-14 12:50:40|78.31|77.81|78.33|77.83|78.33|77.83|78.31|77.81|3
1736859070000|2025-01-14 12:51:10|78.34|77.84|78.36|77.86|78.36|77.86|78.33|77.83|4
1736859080000|2025-01-14 12:51:20|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|4
1736859090000|2025-01-14 12:51:30|78.37|77.87|78.36|77.86|78.37|77.87|78.36|77.86|2
1736859100000|2025-01-14 12:51:40|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736859120000|2025-01-14 12:52:00|78.34|77.84|78.32|77.82|78.34|77.84|78.31|77.81|5
1736859130000|2025-01-14 12:52:10|78.33|77.83|78.37|77.87|78.37|77.87|78.33|77.83|6
1736859140000|2025-01-14 12:52:20|78.36|77.86|78.33|77.83|78.37|77.87|78.33|77.83|5
1736859150000|2025-01-14 12:52:30|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736859160000|2025-01-14 12:52:40|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1736859170000|2025-01-14 12:52:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736859260000|2025-01-14 12:54:20|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736859270000|2025-01-14 12:54:30|78.3|77.8|78.3|77.8|78.31|77.81|78.3|77.8|3
1736859280000|2025-01-14 12:54:40|78.29|77.79|78.25|77.75|78.29|77.79|78.25|77.75|4
1736859300000|2025-01-14 12:55:00|78.24|77.74|78.21|77.71|78.24|77.74|78.21|77.71|4
1736859310000|2025-01-14 12:55:10|78.2|77.7|78.2|77.7|78.2|77.7|78.19|77.69|3
1736859320000|2025-01-14 12:55:20|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1736859340000|2025-01-14 12:55:40|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1736859350000|2025-01-14 12:55:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736859370000|2025-01-14 12:56:10|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736859390000|2025-01-14 12:56:30|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|4
1736859400000|2025-01-14 12:56:40|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|6
1736859410000|2025-01-14 12:56:50|78.2|77.7|78.18|77.68|78.2|77.7|78.16|77.66|6
1736859420000|2025-01-14 12:57:00|78.17|77.67|78.14|77.64|78.17|77.67|78.14|77.64|4
1736859430000|2025-01-14 12:57:10|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|5
1736859440000|2025-01-14 12:57:20|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736859450000|2025-01-14 12:57:30|78.14|77.64|78.12|77.62|78.14|77.64|78.12|77.62|2
1736859460000|2025-01-14 12:57:40|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736859470000|2025-01-14 12:57:50|78.13|77.63|78.13|77.63|78.14|77.64|78.13|77.63|3
1736859480000|2025-01-14 12:58:00|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1736859490000|2025-01-14 12:58:10|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736859500000|2025-01-14 12:58:20|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1736859520000|2025-01-14 12:58:40|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|5
1736859530000|2025-01-14 12:58:50|78.14|77.64|78.11|77.61|78.14|77.64|78.11|77.61|2
1736859540000|2025-01-14 12:59:00|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1736859560000|2025-01-14 12:59:20|78.12|77.62|78.13|77.63|78.13|77.63|78.11|77.61|4
1736859570000|2025-01-14 12:59:30|78.12|77.62|78.09|77.59|78.12|77.62|78.09|77.59|4
1736859600000|2025-01-14 13:00:00|78.08|77.58|78.13|77.63|78.13|77.63|78.08|77.58|5
1736859610000|2025-01-14 13:00:10|78.12|77.62|78.12|77.62|78.12|77.62|78.11|77.61|3
1736859620000|2025-01-14 13:00:20|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|3
1736859630000|2025-01-14 13:00:30|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1736859640000|2025-01-14 13:00:40|78.13|77.63|78.13|77.63|78.14|77.64|78.13|77.63|3
1736859650000|2025-01-14 13:00:50|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1736859670000|2025-01-14 13:01:10|78.16|77.66|78.19|77.69|78.2|77.7|78.15|77.65|8
1736859680000|2025-01-14 13:01:20|78.18|77.68|78.13|77.63|78.18|77.68|78.13|77.63|5
1736859690000|2025-01-14 13:01:30|78.12|77.62|78.1|77.6|78.12|77.62|78.1|77.6|5
1736859700000|2025-01-14 13:01:40|78.09|77.59|78.08|77.58|78.1|77.6|78.08|77.58|4
1736859710000|2025-01-14 13:01:50|78.07|77.57|78.05|77.55|78.08|77.58|78.05|77.55|7
1736859720000|2025-01-14 13:02:00|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736859730000|2025-01-14 13:02:10|78.04|77.54|78|77.5|78.04|77.54|78|77.5|7
1736859740000|2025-01-14 13:02:20|78.01|77.51|78|77.5|78.01|77.51|78|77.5|2
1736859750000|2025-01-14 13:02:30|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|2
1736859760000|2025-01-14 13:02:40|77.99|77.49|77.98|77.48|78|77.5|77.98|77.48|4
1736859780000|2025-01-14 13:03:00|77.97|77.47|77.99|77.49|77.99|77.49|77.94|77.44|6
1736859790000|2025-01-14 13:03:10|78|77.5|78.03|77.53|78.03|77.53|78|77.5|3
1736859800000|2025-01-14 13:03:20|78.04|77.54|78.09|77.59|78.09|77.59|78.04|77.54|3
1736859810000|2025-01-14 13:03:30|78.1|77.6|78.09|77.59|78.1|77.6|78.09|77.59|6
1736859820000|2025-01-14 13:03:40|78.1|77.6|78.12|77.62|78.12|77.62|78.1|77.6|3
1736859830000|2025-01-14 13:03:50|78.11|77.61|78.11|77.61|78.12|77.62|78.11|77.61|3
1736859840000|2025-01-14 13:04:00|78.12|77.62|78.1|77.6|78.12|77.62|78.1|77.6|3
1736859850000|2025-01-14 13:04:10|78.11|77.61|78.14|77.64|78.14|77.64|78.11|77.61|3
1736859860000|2025-01-14 13:04:20|78.15|77.65|78.19|77.69|78.2|77.7|78.15|77.65|4
1736859870000|2025-01-14 13:04:30|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736859880000|2025-01-14 13:04:40|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1736859890000|2025-01-14 13:04:50|78.2|77.7|78.19|77.69|78.21|77.71|78.19|77.69|4
1736859900000|2025-01-14 13:05:00|78.2|77.7|78.23|77.73|78.24|77.74|78.2|77.7|10
1736859910000|2025-01-14 13:05:10|78.24|77.74|78.26|77.76|78.28|77.78|78.24|77.74|10
1736859920000|2025-01-14 13:05:20|78.25|77.75|78.29|77.79|78.29|77.79|78.25|77.75|10
1736859930000|2025-01-14 13:05:30|78.28|77.78|78.21|77.71|78.28|77.78|78.21|77.71|11
1736859940000|2025-01-14 13:05:40|78.22|77.72|78.26|77.76|78.27|77.77|78.22|77.72|8
1736859950000|2025-01-14 13:05:50|78.25|77.75|78.27|77.77|78.27|77.77|78.23|77.73|10
1736859960000|2025-01-14 13:06:00|78.25|77.75|78.28|77.78|78.29|77.79|78.24|77.74|11
1736859970000|2025-01-14 13:06:10|78.27|77.77|78.24|77.74|78.27|77.77|78.24|77.74|14
1736859980000|2025-01-14 13:06:20|78.25|77.75|78.23|77.73|78.25|77.75|78.22|77.72|4
1736859990000|2025-01-14 13:06:30|78.22|77.72|78.19|77.69|78.23|77.73|78.19|77.69|7
1736860000000|2025-01-14 13:06:40|78.2|77.7|78.21|77.71|78.21|77.71|78.19|77.69|4
1736860010000|2025-01-14 13:06:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736860020000|2025-01-14 13:07:00|78.21|77.71|78.22|77.72|78.23|77.73|78.21|77.71|4
1736860030000|2025-01-14 13:07:10|78.23|77.73|78.17|77.67|78.23|77.73|78.17|77.67|7
1736860040000|2025-01-14 13:07:20|78.18|77.68|78.21|77.71|78.21|77.71|78.18|77.68|5
1736860050000|2025-01-14 13:07:30|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|6
1736860060000|2025-01-14 13:07:40|78.2|77.7|78.15|77.65|78.21|77.71|78.15|77.65|9
1736860070000|2025-01-14 13:07:50|78.16|77.66|78.19|77.69|78.19|77.69|78.16|77.66|5
1736860080000|2025-01-14 13:08:00|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1736860090000|2025-01-14 13:08:10|78.21|77.71|78.19|77.69|78.21|77.71|78.18|77.68|7
1736860100000|2025-01-14 13:08:20|78.18|77.68|78.17|77.67|78.18|77.68|78.15|77.65|6
1736860110000|2025-01-14 13:08:30|78.18|77.68|78.2|77.7|78.2|77.7|78.18|77.68|5
1736860120000|2025-01-14 13:08:40|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1736860130000|2025-01-14 13:08:50|78.21|77.71|78.14|77.64|78.21|77.71|78.14|77.64|7
1736860140000|2025-01-14 13:09:00|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|3
1736860150000|2025-01-14 13:09:10|78.1|77.6|78.08|77.58|78.11|77.61|78.08|77.58|5
1736860160000|2025-01-14 13:09:20|78.09|77.59|78.07|77.57|78.09|77.59|78.07|77.57|3
1736860170000|2025-01-14 13:09:30|78.08|77.58|78.08|77.58|78.11|77.61|78.08|77.58|3
1736860180000|2025-01-14 13:09:40|78.07|77.57|78.08|77.58|78.09|77.59|78.06|77.56|8
1736860190000|2025-01-14 13:09:50|78.09|77.59|78.08|77.58|78.09|77.59|78.08|77.58|2
1736860200000|2025-01-14 13:10:00|78.07|77.57|78.12|77.62|78.13|77.63|78.06|77.56|9
1736860210000|2025-01-14 13:10:10|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736860220000|2025-01-14 13:10:20|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|3
1736860230000|2025-01-14 13:10:30|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1736860240000|2025-01-14 13:10:40|78.11|77.61|78.13|77.63|78.14|77.64|78.11|77.61|5
1736860250000|2025-01-14 13:10:50|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1736860260000|2025-01-14 13:11:00|78.15|77.65|78.13|77.63|78.15|77.65|78.13|77.63|5
1736860270000|2025-01-14 13:11:10|78.12|77.62|78.14|77.64|78.14|77.64|78.12|77.62|3
1736860280000|2025-01-14 13:11:20|78.16|77.66|78.19|77.69|78.19|77.69|78.16|77.66|4
1736860290000|2025-01-14 13:11:30|78.2|77.7|78.21|77.71|78.21|77.71|78.19|77.69|6
1736860300000|2025-01-14 13:11:40|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736860310000|2025-01-14 13:11:50|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736860320000|2025-01-14 13:12:00|78.24|77.74|78.23|77.73|78.26|77.76|78.23|77.73|8
1736860330000|2025-01-14 13:12:10|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736860340000|2025-01-14 13:12:20|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736860350000|2025-01-14 13:12:30|78.24|77.74|78.19|77.69|78.24|77.74|78.19|77.69|8
1736860360000|2025-01-14 13:12:40|78.2|77.7|78.21|77.71|78.22|77.72|78.2|77.7|3
1736860370000|2025-01-14 13:12:50|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|4
1736860380000|2025-01-14 13:13:00|78.19|77.69|78.22|77.72|78.22|77.72|78.19|77.69|3
1736860390000|2025-01-14 13:13:10|78.21|77.71|78.2|77.7|78.21|77.71|78.19|77.69|4
1736860400000|2025-01-14 13:13:20|78.22|77.72|78.22|77.72|78.22|77.72|78.21|77.71|3
1736860410000|2025-01-14 13:13:30|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736860440000|2025-01-14 13:14:00|78.24|77.74|78.23|77.73|78.27|77.77|78.23|77.73|7
1736860450000|2025-01-14 13:14:10|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736860460000|2025-01-14 13:14:20|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736860480000|2025-01-14 13:14:40|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|3
1736860490000|2025-01-14 13:14:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736860500000|2025-01-14 13:15:00|78.21|77.71|78.2|77.7|78.21|77.71|78.15|77.65|11
1736860510000|2025-01-14 13:15:10|78.19|77.69|78.2|77.7|78.21|77.71|78.19|77.69|6
1736860520000|2025-01-14 13:15:20|78.21|77.71|78.24|77.74|78.24|77.74|78.21|77.71|3
1736860530000|2025-01-14 13:15:30|78.25|77.75|78.28|77.78|78.28|77.78|78.25|77.75|3
1736860540000|2025-01-14 13:15:40|78.27|77.77|78.29|77.79|78.29|77.79|78.27|77.77|2
1736860550000|2025-01-14 13:15:50|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|4
1736860560000|2025-01-14 13:16:00|78.26|77.76|78.27|77.77|78.28|77.78|78.25|77.75|7
1736860570000|2025-01-14 13:16:10|78.28|77.78|78.26|77.76|78.28|77.78|78.26|77.76|3
1736860580000|2025-01-14 13:16:20|78.27|77.77|78.24|77.74|78.27|77.77|78.23|77.73|8
1736860590000|2025-01-14 13:16:30|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|4
1736860610000|2025-01-14 13:16:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736860620000|2025-01-14 13:17:00|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1736860630000|2025-01-14 13:17:10|78.21|77.71|78.22|77.72|78.23|77.73|78.21|77.71|4
1736860650000|2025-01-14 13:17:30|78.24|77.74|78.22|77.72|78.24|77.74|78.18|77.68|9
1736860670000|2025-01-14 13:17:50|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1736860680000|2025-01-14 13:18:00|78.19|77.69|78.1|77.6|78.19|77.69|78.09|77.59|15
1736860690000|2025-01-14 13:18:10|78.09|77.59|78.09|77.59|78.1|77.6|78.09|77.59|3
1736860700000|2025-01-14 13:18:20|78.08|77.58|78.14|77.64|78.14|77.64|78.08|77.58|7
1736860710000|2025-01-14 13:18:30|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736860720000|2025-01-14 13:18:40|78.19|77.69|78.23|77.73|78.23|77.73|78.19|77.69|5
1736860730000|2025-01-14 13:18:50|78.24|77.74|78.27|77.77|78.27|77.77|78.24|77.74|3
1736860740000|2025-01-14 13:19:00|78.25|77.75|78.26|77.76|78.26|77.76|78.24|77.74|4
1736860750000|2025-01-14 13:19:10|78.25|77.75|78.27|77.77|78.27|77.77|78.23|77.73|6
1736860760000|2025-01-14 13:19:20|78.26|77.76|78.22|77.72|78.26|77.76|78.22|77.72|7
1736860770000|2025-01-14 13:19:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736860780000|2025-01-14 13:19:40|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736860790000|2025-01-14 13:19:50|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|5
1736860800000|2025-01-14 13:20:00|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736860810000|2025-01-14 13:20:10|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1736860820000|2025-01-14 13:20:20|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1736860830000|2025-01-14 13:20:30|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736860840000|2025-01-14 13:20:40|78.2|77.7|78.21|77.71|78.22|77.72|78.2|77.7|4
1736860850000|2025-01-14 13:20:50|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1736860860000|2025-01-14 13:21:00|78.24|77.74|78.27|77.77|78.27|77.77|78.24|77.74|4
1736860870000|2025-01-14 13:21:10|78.28|77.78|78.34|77.84|78.34|77.84|78.28|77.78|12
1736860880000|2025-01-14 13:21:20|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|3
1736860890000|2025-01-14 13:21:30|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|5
1736860900000|2025-01-14 13:21:40|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|4
1736860910000|2025-01-14 13:21:50|78.33|77.83|78.34|77.84|78.34|77.84|78.32|77.82|6
1736860920000|2025-01-14 13:22:00|78.33|77.83|78.3|77.8|78.33|77.83|78.3|77.8|2
1736860930000|2025-01-14 13:22:10|78.31|77.81|78.32|77.82|78.32|77.82|78.31|77.81|2
1736860940000|2025-01-14 13:22:20|78.31|77.81|78.32|77.82|78.32|77.82|78.3|77.8|3
1736860950000|2025-01-14 13:22:30|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1736860960000|2025-01-14 13:22:40|78.35|77.85|78.36|77.86|78.38|77.88|78.35|77.85|4
1736860970000|2025-01-14 13:22:50|78.35|77.85|78.35|77.85|78.37|77.87|78.35|77.85|4
1736860980000|2025-01-14 13:23:00|78.34|77.84|78.33|77.83|78.34|77.84|78.32|77.82|4
1736861000000|2025-01-14 13:23:20|78.32|77.82|78.3|77.8|78.32|77.82|78.28|77.78|7
1736861020000|2025-01-14 13:23:40|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736861030000|2025-01-14 13:23:50|78.3|77.8|78.32|77.82|78.33|77.83|78.3|77.8|5
1736861040000|2025-01-14 13:24:00|78.31|77.81|78.3|77.8|78.31|77.81|78.29|77.79|6
1736861050000|2025-01-14 13:24:10|78.29|77.79|78.3|77.8|78.3|77.8|78.28|77.78|4
1736861060000|2025-01-14 13:24:20|78.31|77.81|78.29|77.79|78.31|77.81|78.29|77.79|3
1736861070000|2025-01-14 13:24:30|78.31|77.81|78.29|77.79|78.31|77.81|78.29|77.79|3
1736861080000|2025-01-14 13:24:40|78.28|77.78|78.25|77.75|78.28|77.78|78.25|77.75|2
1736861090000|2025-01-14 13:24:50|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|6
1736861100000|2025-01-14 13:25:00|78.28|77.78|78.29|77.79|78.29|77.79|78.28|77.78|4
1736861110000|2025-01-14 13:25:10|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736861120000|2025-01-14 13:25:20|78.29|77.79|78.29|77.79|78.29|77.79|78.28|77.78|3
1736861130000|2025-01-14 13:25:30|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1736861140000|2025-01-14 13:25:40|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736861150000|2025-01-14 13:25:50|78.28|77.78|78.27|77.77|78.28|77.78|78.26|77.76|3
1736861160000|2025-01-14 13:26:00|78.29|77.79|78.29|77.79|78.3|77.8|78.28|77.78|6
1736861170000|2025-01-14 13:26:10|78.28|77.78|78.24|77.74|78.29|77.79|78.24|77.74|6
1736861180000|2025-01-14 13:26:20|78.23|77.73|78.24|77.74|78.25|77.75|78.23|77.73|4
1736861190000|2025-01-14 13:26:30|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|2
1736861200000|2025-01-14 13:26:40|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|5
1736861210000|2025-01-14 13:26:50|78.18|77.68|78.21|77.71|78.21|77.71|78.18|77.68|4
1736861220000|2025-01-14 13:27:00|78.2|77.7|78.17|77.67|78.21|77.71|78.16|77.66|6
1736861230000|2025-01-14 13:27:10|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736861240000|2025-01-14 13:27:20|78.16|77.66|78.18|77.68|78.19|77.69|78.15|77.65|7
1736861250000|2025-01-14 13:27:30|78.17|77.67|78.15|77.65|78.17|77.67|78.15|77.65|6
1736861260000|2025-01-14 13:27:40|78.14|77.64|78.12|77.62|78.14|77.64|78.12|77.62|3
1736861270000|2025-01-14 13:27:50|78.13|77.63|78.15|77.65|78.17|77.67|78.13|77.63|6
1736861280000|2025-01-14 13:28:00|78.14|77.64|78.15|77.65|78.15|77.65|78.14|77.64|6
1736861290000|2025-01-14 13:28:10|78.18|77.68|78.14|77.64|78.18|77.68|78.14|77.64|12
1736861300000|2025-01-14 13:28:20|78.15|77.65|78.15|77.65|78.15|77.65|78.15|77.65|1
1736861310000|2025-01-14 13:28:30|78.16|77.66|78.17|77.67|78.17|77.67|78.16|77.66|2
1736861320000|2025-01-14 13:28:40|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736861330000|2025-01-14 13:28:50|78.19|77.69|78.21|77.71|78.21|77.71|78.17|77.67|8
1736861340000|2025-01-14 13:29:00|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|3
1736861350000|2025-01-14 13:29:10|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|10
1736861360000|2025-01-14 13:29:20|78.23|77.73|78.23|77.73|78.24|77.74|78.23|77.73|5
1736861370000|2025-01-14 13:29:30|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736861380000|2025-01-14 13:29:40|78.22|77.72|78.14|77.64|78.22|77.72|78.13|77.63|10
1736861390000|2025-01-14 13:29:50|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|6
1736861400000|2025-01-14 13:30:00|78.19|77.69|78.51|78.01|78.51|78.01|78.19|77.69|21
1736861410000|2025-01-14 13:30:10|78.52|78.02|78.82|78.32|78.82|78.32|78.52|78.02|23
1736861420000|2025-01-14 13:30:20|78.83|78.33|79.08|78.58|79.19|78.69|78.83|78.33|26
1736861430000|2025-01-14 13:30:30|79.1|78.6|79.26|78.76|79.41|78.91|79.1|78.6|28
1736861440000|2025-01-14 13:30:40|79.3|78.8|79.19|78.69|79.37|78.87|79.11|78.61|28
1736861450000|2025-01-14 13:30:50|79.18|78.68|79.07|78.57|79.18|78.68|79.07|78.57|21
1736861460000|2025-01-14 13:31:00|79.08|78.58|79.21|78.71|79.22|78.72|79.07|78.57|25
1736861470000|2025-01-14 13:31:10|79.23|78.73|79.22|78.72|79.33|78.83|79.17|78.67|26
1736861480000|2025-01-14 13:31:20|79.23|78.73|79.25|78.75|79.3|78.8|79.21|78.71|26
1736861490000|2025-01-14 13:31:30|79.24|78.74|79.07|78.57|79.24|78.74|79.04|78.54|23
1736861500000|2025-01-14 13:31:40|79.08|78.58|79.17|78.67|79.17|78.67|79.08|78.58|17
1736861510000|2025-01-14 13:31:50|79.18|78.68|79.12|78.62|79.18|78.68|79.1|78.6|22
1736861520000|2025-01-14 13:32:00|79.14|78.64|79.13|78.63|79.21|78.71|79.13|78.63|15
1736861530000|2025-01-14 13:32:10|79.14|78.64|79.14|78.64|79.24|78.74|79.14|78.64|23
1736861540000|2025-01-14 13:32:20|79.13|78.63|79.03|78.53|79.13|78.63|79.03|78.53|16
1736861550000|2025-01-14 13:32:30|79.01|78.51|78.91|78.41|79.03|78.53|78.9|78.4|21
1736861560000|2025-01-14 13:32:40|78.9|78.4|78.96|78.46|78.97|78.47|78.87|78.37|15
1736861570000|2025-01-14 13:32:50|78.97|78.47|78.84|78.34|78.97|78.47|78.84|78.34|15
1736861580000|2025-01-14 13:33:00|78.83|78.33|78.9|78.4|78.92|78.42|78.82|78.32|18
1736861590000|2025-01-14 13:33:10|78.91|78.41|79.04|78.54|79.05|78.55|78.91|78.41|15
1736861600000|2025-01-14 13:33:20|79.03|78.53|79.02|78.52|79.04|78.54|79|78.5|10
1736861610000|2025-01-14 13:33:30|79.03|78.53|79.04|78.54|79.07|78.57|79.03|78.53|14
1736861620000|2025-01-14 13:33:40|79.02|78.52|78.86|78.36|79.02|78.52|78.85|78.35|15
1736861630000|2025-01-14 13:33:50|78.85|78.35|78.83|78.33|78.85|78.35|78.8|78.3|12
1736861640000|2025-01-14 13:34:00|78.82|78.32|78.83|78.33|78.85|78.35|78.8|78.3|16
1736861650000|2025-01-14 13:34:10|78.84|78.34|78.89|78.39|78.89|78.39|78.83|78.33|13
1736861660000|2025-01-14 13:34:20|78.9|78.4|78.94|78.44|78.94|78.44|78.88|78.38|15
1736861670000|2025-01-14 13:34:30|78.95|78.45|78.92|78.42|78.98|78.48|78.91|78.41|16
1736861680000|2025-01-14 13:34:40|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736861700000|2025-01-14 13:35:00|78.55|78.05|78.55|78.05|78.58|78.08|78.55|78.05|6
1736861710000|2025-01-14 13:35:10|78.52|78.02|78.52|78.02|78.6|78.1|78.51|78.01|16
1736861720000|2025-01-14 13:35:20|78.53|78.03|78.59|78.09|78.62|78.12|78.51|78.01|22
1736861730000|2025-01-14 13:35:30|78.6|78.1|78.56|78.06|78.6|78.1|78.52|78.02|16
1736861740000|2025-01-14 13:35:40|78.57|78.07|78.53|78.03|78.59|78.09|78.53|78.03|15
1736861750000|2025-01-14 13:35:50|78.54|78.04|78.63|78.13|78.63|78.13|78.54|78.04|19
1736861760000|2025-01-14 13:36:00|78.62|78.12|78.72|78.22|78.72|78.22|78.59|78.09|19
1736861770000|2025-01-14 13:36:10|78.73|78.23|78.76|78.26|78.8|78.3|78.73|78.23|19
1736861780000|2025-01-14 13:36:20|78.77|78.27|78.74|78.24|78.77|78.27|78.71|78.21|17
1736861790000|2025-01-14 13:36:30|78.75|78.25|78.69|78.19|78.77|78.27|78.69|78.19|13
1736861800000|2025-01-14 13:36:40|78.68|78.18|78.54|78.04|78.68|78.18|78.54|78.04|8
1736861810000|2025-01-14 13:36:50|78.53|78.03|78.6|78.1|78.6|78.1|78.53|78.03|9
1736861820000|2025-01-14 13:37:00|78.61|78.11|78.54|78.04|78.62|78.12|78.52|78.02|18
1736861830000|2025-01-14 13:37:10|78.55|78.05|78.6|78.1|78.62|78.12|78.55|78.05|12
1736861840000|2025-01-14 13:37:20|78.59|78.09|78.68|78.18|78.69|78.19|78.55|78.05|15
1736861850000|2025-01-14 13:37:30|78.64|78.14|78.72|78.22|78.72|78.22|78.63|78.13|10
1736861860000|2025-01-14 13:37:40|78.73|78.23|78.72|78.22|78.75|78.25|78.72|78.22|8
1736861870000|2025-01-14 13:37:50|78.71|78.21|78.65|78.15|78.71|78.21|78.65|78.15|6
1736861880000|2025-01-14 13:38:00|78.64|78.14|78.6|78.1|78.65|78.15|78.56|78.06|13
1736861890000|2025-01-14 13:38:10|78.58|78.08|78.55|78.05|78.6|78.1|78.55|78.05|9
1736861900000|2025-01-14 13:38:20|78.54|78.04|78.56|78.06|78.6|78.1|78.54|78.04|9
1736861910000|2025-01-14 13:38:30|78.58|78.08|78.56|78.06|78.61|78.11|78.56|78.06|10
1736861920000|2025-01-14 13:38:40|78.55|78.05|78.56|78.06|78.58|78.08|78.52|78.02|13
1736861930000|2025-01-14 13:38:50|78.57|78.07|78.59|78.09|78.6|78.1|78.54|78.04|15
1736861940000|2025-01-14 13:39:00|78.58|78.08|78.62|78.12|78.63|78.13|78.57|78.07|11
1736861950000|2025-01-14 13:39:10|78.63|78.13|78.6|78.1|78.63|78.13|78.57|78.07|14
1736861960000|2025-01-14 13:39:20|78.61|78.11|78.63|78.13|78.67|78.17|78.61|78.11|18
1736861970000|2025-01-14 13:39:30|78.64|78.14|78.63|78.13|78.64|78.14|78.62|78.12|12
1736861980000|2025-01-14 13:39:40|78.6|78.1|78.64|78.14|78.64|78.14|78.59|78.09|8
1736861990000|2025-01-14 13:39:50|78.65|78.15|78.71|78.21|78.73|78.23|78.65|78.15|18
1736862000000|2025-01-14 13:40:00|78.7|78.2|78.77|78.27|78.78|78.28|78.7|78.2|14
1736862010000|2025-01-14 13:40:10|78.78|78.28|78.81|78.31|78.81|78.31|78.77|78.27|6
1736862020000|2025-01-14 13:40:20|78.74|78.24|78.75|78.25|78.75|78.25|78.69|78.19|14
1736862030000|2025-01-14 13:40:30|78.74|78.24|78.7|78.2|78.75|78.25|78.7|78.2|10
1736862040000|2025-01-14 13:40:40|78.71|78.21|78.66|78.16|78.71|78.21|78.66|78.16|8
1736862050000|2025-01-14 13:40:50|78.65|78.15|78.61|78.11|78.65|78.15|78.59|78.09|12
1736862060000|2025-01-14 13:41:00|78.6|78.1|78.56|78.06|78.61|78.11|78.55|78.05|15
1736862070000|2025-01-14 13:41:10|78.55|78.05|78.53|78.03|78.56|78.06|78.52|78.02|12
1736862080000|2025-01-14 13:41:20|78.54|78.04|78.57|78.07|78.6|78.1|78.54|78.04|15
1736862090000|2025-01-14 13:41:30|78.58|78.08|78.64|78.14|78.65|78.15|78.58|78.08|10
1736862100000|2025-01-14 13:41:40|78.65|78.15|78.7|78.2|78.7|78.2|78.64|78.14|7
1736862110000|2025-01-14 13:41:50|78.71|78.21|78.8|78.3|78.82|78.32|78.71|78.21|15
1736862120000|2025-01-14 13:42:00|78.81|78.31|78.74|78.24|78.81|78.31|78.73|78.23|11
1736862130000|2025-01-14 13:42:10|78.75|78.25|78.79|78.29|78.79|78.29|78.72|78.22|14
1736862140000|2025-01-14 13:42:20|78.78|78.28|78.8|78.3|78.81|78.31|78.75|78.25|13
1736862150000|2025-01-14 13:42:30|78.79|78.29|78.8|78.3|78.81|78.31|78.77|78.27|8
1736862160000|2025-01-14 13:42:40|78.79|78.29|78.74|78.24|78.79|78.29|78.72|78.22|18
1736862170000|2025-01-14 13:42:50|78.75|78.25|78.74|78.24|78.75|78.25|78.73|78.23|12
1736862180000|2025-01-14 13:43:00|78.73|78.23|78.71|78.21|78.73|78.23|78.7|78.2|8
1736862190000|2025-01-14 13:43:10|78.72|78.22|78.75|78.25|78.75|78.25|78.71|78.21|6
1736862200000|2025-01-14 13:43:20|78.78|78.28|78.82|78.32|78.83|78.33|78.78|78.28|11
1736862210000|2025-01-14 13:43:30|78.83|78.33|78.82|78.32|78.85|78.35|78.81|78.31|12
1736862220000|2025-01-14 13:43:40|78.83|78.33|78.83|78.33|78.84|78.34|78.82|78.32|9
1736862230000|2025-01-14 13:43:50|78.82|78.32|78.75|78.25|78.82|78.32|78.75|78.25|10
1736862240000|2025-01-14 13:44:00|78.74|78.24|78.72|78.22|78.75|78.25|78.71|78.21|16
1736862250000|2025-01-14 13:44:10|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1736862260000|2025-01-14 13:44:20|78.72|78.22|78.72|78.22|78.72|78.22|78.68|78.18|10
1736862270000|2025-01-14 13:44:30|78.71|78.21|78.66|78.16|78.71|78.21|78.66|78.16|4
1736862280000|2025-01-14 13:44:40|78.65|78.15|78.66|78.16|78.69|78.19|78.65|78.15|11
1736862290000|2025-01-14 13:44:50|78.65|78.15|78.64|78.14|78.66|78.16|78.63|78.13|6
1736862300000|2025-01-14 13:45:00|78.63|78.13|78.71|78.21|78.71|78.21|78.62|78.12|12
1736862310000|2025-01-14 13:45:10|78.72|78.22|78.72|78.22|78.73|78.23|78.7|78.2|12
1736862320000|2025-01-14 13:45:20|78.71|78.21|78.79|78.29|78.79|78.29|78.71|78.21|19
1736862330000|2025-01-14 13:45:30|78.8|78.3|78.78|78.28|78.81|78.31|78.73|78.23|15
1736862340000|2025-01-14 13:45:40|78.77|78.27|78.89|78.39|78.89|78.39|78.77|78.27|12
1736862350000|2025-01-14 13:45:50|78.9|78.4|78.91|78.41|78.94|78.44|78.89|78.39|9
1736862360000|2025-01-14 13:46:00|78.92|78.42|78.93|78.43|78.97|78.47|78.92|78.42|12
1736862370000|2025-01-14 13:46:10|78.92|78.42|78.83|78.33|78.92|78.42|78.83|78.33|12
1736862380000|2025-01-14 13:46:20|78.84|78.34|78.88|78.38|78.89|78.39|78.83|78.33|15
1736862390000|2025-01-14 13:46:30|78.86|78.36|78.89|78.39|78.89|78.39|78.84|78.34|18
1736862400000|2025-01-14 13:46:40|78.9|78.4|78.99|78.49|78.99|78.49|78.89|78.39|9
1736862410000|2025-01-14 13:46:50|78.97|78.47|79.03|78.53|79.04|78.54|78.97|78.47|10
1736862420000|2025-01-14 13:47:00|79.04|78.54|79.08|78.58|79.09|78.59|79.04|78.54|11
1736862430000|2025-01-14 13:47:10|79.04|78.54|79.13|78.63|79.13|78.63|79.04|78.54|12
1736862440000|2025-01-14 13:47:20|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|11
1736862450000|2025-01-14 13:47:30|79.09|78.59|79.15|78.65|79.16|78.66|79.09|78.59|9
1736862460000|2025-01-14 13:47:40|79.16|78.66|79.15|78.65|79.16|78.66|79.13|78.63|10
1736862470000|2025-01-14 13:47:50|79.16|78.66|79.21|78.71|79.22|78.72|79.16|78.66|6
1736862480000|2025-01-14 13:48:00|79.22|78.72|79.14|78.64|79.22|78.72|79.13|78.63|14
1736862490000|2025-01-14 13:48:10|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|5
1736862500000|2025-01-14 13:48:20|79.17|78.67|79.16|78.66|79.2|78.7|79.15|78.65|10
1736862510000|2025-01-14 13:48:30|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|8
1736862520000|2025-01-14 13:48:40|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|6
1736862530000|2025-01-14 13:48:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736862540000|2025-01-14 13:49:00|79.18|78.68|79.13|78.63|79.18|78.68|79.13|78.63|6
1736862550000|2025-01-14 13:49:10|79.12|78.62|79.1|78.6|79.14|78.64|79.1|78.6|6
1736862560000|2025-01-14 13:49:20|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|4
1736862570000|2025-01-14 13:49:30|79.04|78.54|79.03|78.53|79.05|78.55|79.03|78.53|4
1736862580000|2025-01-14 13:49:40|79.04|78.54|79.02|78.52|79.06|78.56|79.02|78.52|7
1736862590000|2025-01-14 13:49:50|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1736862600000|2025-01-14 13:50:00|79.02|78.52|79.04|78.54|79.04|78.54|79.01|78.51|8
1736862610000|2025-01-14 13:50:10|79.03|78.53|78.96|78.46|79.03|78.53|78.96|78.46|9
1736862620000|2025-01-14 13:50:20|78.97|78.47|78.9|78.4|79.01|78.51|78.9|78.4|16
1736862630000|2025-01-14 13:50:30|78.91|78.41|78.95|78.45|78.97|78.47|78.91|78.41|8
1736862640000|2025-01-14 13:50:40|78.94|78.44|78.96|78.46|78.96|78.46|78.92|78.42|6
1736862650000|2025-01-14 13:50:50|78.95|78.45|78.96|78.46|78.96|78.46|78.94|78.44|7
1736862660000|2025-01-14 13:51:00|78.95|78.45|78.94|78.44|78.96|78.46|78.94|78.44|10
1736862670000|2025-01-14 13:51:10|78.93|78.43|78.87|78.37|78.93|78.43|78.86|78.36|6
1736862680000|2025-01-14 13:51:20|78.86|78.36|78.81|78.31|78.86|78.36|78.8|78.3|7
1736862690000|2025-01-14 13:51:30|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|4
1736862700000|2025-01-14 13:51:40|78.8|78.3|78.84|78.34|78.86|78.36|78.8|78.3|11
1736862710000|2025-01-14 13:51:50|78.83|78.33|78.77|78.27|78.84|78.34|78.77|78.27|8
1736862720000|2025-01-14 13:52:00|78.78|78.28|78.81|78.31|78.81|78.31|78.76|78.26|12
1736862730000|2025-01-14 13:52:10|78.82|78.32|78.77|78.27|78.82|78.32|78.76|78.26|8
1736862740000|2025-01-14 13:52:20|78.75|78.25|78.73|78.23|78.75|78.25|78.72|78.22|7
1736862750000|2025-01-14 13:52:30|78.72|78.22|78.75|78.25|78.76|78.26|78.71|78.21|7
1736862760000|2025-01-14 13:52:40|78.74|78.24|78.77|78.27|78.77|78.27|78.73|78.23|10
1736862770000|2025-01-14 13:52:50|78.76|78.26|78.73|78.23|78.77|78.27|78.72|78.22|7
1736862780000|2025-01-14 13:53:00|78.72|78.22|78.75|78.25|78.75|78.25|78.71|78.21|7
1736862790000|2025-01-14 13:53:10|78.76|78.26|78.71|78.21|78.76|78.26|78.71|78.21|7
1736862800000|2025-01-14 13:53:20|78.72|78.22|78.81|78.31|78.81|78.31|78.72|78.22|8
1736862810000|2025-01-14 13:53:30|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1736862820000|2025-01-14 13:53:40|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|2
1736862830000|2025-01-14 13:53:50|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|4
1736862840000|2025-01-14 13:54:00|78.79|78.29|78.8|78.3|78.81|78.31|78.76|78.26|11
1736862850000|2025-01-14 13:54:10|78.81|78.31|78.82|78.32|78.82|78.32|78.76|78.26|14
1736862860000|2025-01-14 13:54:20|78.81|78.31|78.87|78.37|78.9|78.4|78.81|78.31|15
1736862870000|2025-01-14 13:54:30|78.88|78.38|78.86|78.36|78.89|78.39|78.86|78.36|6
1736862880000|2025-01-14 13:54:40|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|4
1736862890000|2025-01-14 13:54:50|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|3
1736862900000|2025-01-14 13:55:00|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|3
1736862910000|2025-01-14 13:55:10|78.87|78.37|78.94|78.44|78.94|78.44|78.87|78.37|14
1736862920000|2025-01-14 13:55:20|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|13
1736862930000|2025-01-14 13:55:30|78.91|78.41|78.95|78.45|78.96|78.46|78.91|78.41|7
1736862940000|2025-01-14 13:55:40|78.94|78.44|78.92|78.42|78.96|78.46|78.92|78.42|9
1736862950000|2025-01-14 13:55:50|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|8
1736862960000|2025-01-14 13:56:00|78.93|78.43|78.88|78.38|78.94|78.44|78.88|78.38|11
1736862970000|2025-01-14 13:56:10|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1736862980000|2025-01-14 13:56:20|78.87|78.37|78.83|78.33|78.88|78.38|78.83|78.33|8
1736862990000|2025-01-14 13:56:30|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|3
1736863000000|2025-01-14 13:56:40|78.81|78.31|78.76|78.26|78.81|78.31|78.76|78.26|6
1736863010000|2025-01-14 13:56:50|78.75|78.25|78.75|78.25|78.76|78.26|78.74|78.24|6
1736863020000|2025-01-14 13:57:00|78.76|78.26|78.72|78.22|78.76|78.26|78.72|78.22|7
1736863030000|2025-01-14 13:57:10|78.73|78.23|78.76|78.26|78.76|78.26|78.73|78.23|8
1736863040000|2025-01-14 13:57:20|78.75|78.25|78.75|78.25|78.76|78.26|78.75|78.25|3
1736863050000|2025-01-14 13:57:30|78.76|78.26|78.83|78.33|78.83|78.33|78.74|78.24|11
1736863060000|2025-01-14 13:57:40|78.84|78.34|78.76|78.26|78.85|78.35|78.76|78.26|12
1736863070000|2025-01-14 13:57:50|78.77|78.27|78.73|78.23|78.8|78.3|78.73|78.23|13
1736863080000|2025-01-14 13:58:00|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|2
1736863090000|2025-01-14 13:58:10|78.72|78.22|78.8|78.3|78.8|78.3|78.72|78.22|8
1736863100000|2025-01-14 13:58:20|78.79|78.29|78.82|78.32|78.82|78.32|78.77|78.27|11
1736863110000|2025-01-14 13:58:30|78.81|78.31|78.8|78.3|78.81|78.31|78.78|78.28|9
1736863120000|2025-01-14 13:58:40|78.79|78.29|78.8|78.3|78.81|78.31|78.76|78.26|11
1736863130000|2025-01-14 13:58:50|78.79|78.29|78.77|78.27|78.8|78.3|78.75|78.25|17
1736863140000|2025-01-14 13:59:00|78.79|78.29|78.78|78.28|78.8|78.3|78.78|78.28|8
1736863150000|2025-01-14 13:59:10|78.79|78.29|78.78|78.28|78.8|78.3|78.77|78.27|9
1736863160000|2025-01-14 13:59:20|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|6
1736863170000|2025-01-14 13:59:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1736863180000|2025-01-14 13:59:40|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|4
1736863190000|2025-01-14 13:59:50|78.76|78.26|78.75|78.25|78.77|78.27|78.75|78.25|6
1736863200000|2025-01-14 14:00:00|78.76|78.26|78.76|78.26|78.81|78.31|78.76|78.26|9
1736863210000|2025-01-14 14:00:10|78.75|78.25|78.76|78.26|78.79|78.29|78.74|78.24|11
1736863220000|2025-01-14 14:00:20|78.78|78.28|78.78|78.28|78.8|78.3|78.78|78.28|11
1736863230000|2025-01-14 14:00:30|78.77|78.27|78.72|78.22|78.77|78.27|78.72|78.22|6
1736863240000|2025-01-14 14:00:40|78.71|78.21|78.74|78.24|78.75|78.25|78.71|78.21|4
1736863250000|2025-01-14 14:00:50|78.73|78.23|78.67|78.17|78.73|78.23|78.67|78.17|7
1736863260000|2025-01-14 14:01:00|78.68|78.18|78.71|78.21|78.74|78.24|78.67|78.17|16
1736863270000|2025-01-14 14:01:10|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|9
1736863280000|2025-01-14 14:01:20|78.77|78.27|78.81|78.31|78.81|78.31|78.74|78.24|15
1736863290000|2025-01-14 14:01:30|78.8|78.3|78.82|78.32|78.82|78.32|78.76|78.26|16
1736863300000|2025-01-14 14:01:40|78.83|78.33|78.77|78.27|78.83|78.33|78.77|78.27|9
1736863310000|2025-01-14 14:01:50|78.76|78.26|78.76|78.26|78.76|78.26|78.74|78.24|8
1736863320000|2025-01-14 14:02:00|78.75|78.25|78.75|78.25|78.76|78.26|78.72|78.22|10
1736863330000|2025-01-14 14:02:10|78.74|78.24|78.71|78.21|78.74|78.24|78.71|78.21|4
1736863340000|2025-01-14 14:02:20|78.7|78.2|78.69|78.19|78.7|78.2|78.67|78.17|6
1736863350000|2025-01-14 14:02:30|78.68|78.18|78.65|78.15|78.68|78.18|78.64|78.14|8
1736863360000|2025-01-14 14:02:40|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|10
1736863370000|2025-01-14 14:02:50|78.63|78.13|78.62|78.12|78.63|78.13|78.61|78.11|6
1736863380000|2025-01-14 14:03:00|78.61|78.11|78.56|78.06|78.61|78.11|78.55|78.05|8
1736863390000|2025-01-14 14:03:10|78.55|78.05|78.57|78.07|78.57|78.07|78.54|78.04|7
1736863400000|2025-01-14 14:03:20|78.58|78.08|78.56|78.06|78.62|78.12|78.56|78.06|15
1736863410000|2025-01-14 14:03:30|78.55|78.05|78.61|78.11|78.61|78.11|78.55|78.05|9
1736863420000|2025-01-14 14:03:40|78.62|78.12|78.57|78.07|78.66|78.16|78.57|78.07|11
1736863430000|2025-01-14 14:03:50|78.56|78.06|78.51|78.01|78.56|78.06|78.51|78.01|8
1736863440000|2025-01-14 14:04:00|78.52|78.02|78.65|78.15|78.65|78.15|78.52|78.02|14
1736863450000|2025-01-14 14:04:10|78.66|78.16|78.67|78.17|78.67|78.17|78.62|78.12|14
1736863460000|2025-01-14 14:04:20|78.66|78.16|78.68|78.18|78.68|78.18|78.64|78.14|11
1736863470000|2025-01-14 14:04:30|78.69|78.19|78.67|78.17|78.69|78.19|78.66|78.16|5
1736863480000|2025-01-14 14:04:40|78.68|78.18|78.69|78.19|78.7|78.2|78.66|78.16|8
1736863490000|2025-01-14 14:04:50|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|3
1736863500000|2025-01-14 14:05:00|78.67|78.17|78.7|78.2|78.71|78.21|78.66|78.16|7
1736863510000|2025-01-14 14:05:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|5
1736863520000|2025-01-14 14:05:20|78.7|78.2|78.74|78.24|78.74|78.24|78.7|78.2|12
1736863530000|2025-01-14 14:05:30|78.73|78.23|78.73|78.23|78.74|78.24|78.72|78.22|10
1736863540000|2025-01-14 14:05:40|78.72|78.22|78.66|78.16|78.72|78.22|78.66|78.16|7
1736863550000|2025-01-14 14:05:50|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|5
1736863560000|2025-01-14 14:06:00|78.61|78.11|78.56|78.06|78.62|78.12|78.55|78.05|8
1736863570000|2025-01-14 14:06:10|78.58|78.08|78.55|78.05|78.59|78.09|78.55|78.05|9
1736863580000|2025-01-14 14:06:20|78.54|78.04|78.57|78.07|78.59|78.09|78.54|78.04|12
1736863590000|2025-01-14 14:06:30|78.56|78.06|78.58|78.08|78.59|78.09|78.52|78.02|13
1736863600000|2025-01-14 14:06:40|78.59|78.09|78.57|78.07|78.59|78.09|78.56|78.06|10
1736863610000|2025-01-14 14:06:50|78.56|78.06|78.65|78.15|78.65|78.15|78.55|78.05|10
1736863620000|2025-01-14 14:07:00|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|5
1736863630000|2025-01-14 14:07:10|78.69|78.19|78.73|78.23|78.73|78.23|78.69|78.19|6
1736863640000|2025-01-14 14:07:20|78.72|78.22|78.64|78.14|78.73|78.23|78.62|78.12|12
1736863650000|2025-01-14 14:07:30|78.63|78.13|78.61|78.11|78.64|78.14|78.61|78.11|14
1736863660000|2025-01-14 14:07:40|78.62|78.12|78.66|78.16|78.66|78.16|78.62|78.12|7
1736863670000|2025-01-14 14:07:50|78.65|78.15|78.62|78.12|78.65|78.15|78.62|78.12|5
1736863680000|2025-01-14 14:08:00|78.61|78.11|78.6|78.1|78.61|78.11|78.57|78.07|7
1736863690000|2025-01-14 14:08:10|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|8
1736863700000|2025-01-14 14:08:20|78.64|78.14|78.63|78.13|78.64|78.14|78.61|78.11|8
1736863710000|2025-01-14 14:08:30|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|5
1736863720000|2025-01-14 14:08:40|78.61|78.11|78.64|78.14|78.64|78.14|78.61|78.11|4
1736863730000|2025-01-14 14:08:50|78.66|78.16|78.65|78.15|78.69|78.19|78.65|78.15|6
1736863740000|2025-01-14 14:09:00|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|7
1736863760000|2025-01-14 14:09:20|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|4
1736863770000|2025-01-14 14:09:30|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|5
1736863780000|2025-01-14 14:09:40|78.63|78.13|78.62|78.12|78.63|78.13|78.62|78.12|2
1736863790000|2025-01-14 14:09:50|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736863800000|2025-01-14 14:10:00|78.6|78.1|78.54|78.04|78.6|78.1|78.54|78.04|10
1736863810000|2025-01-14 14:10:10|78.53|78.03|78.57|78.07|78.58|78.08|78.53|78.03|6
1736863820000|2025-01-14 14:10:20|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1736863830000|2025-01-14 14:10:30|78.52|78.02|78.5|78|78.52|78.02|78.47|77.97|10
1736863840000|2025-01-14 14:10:40|78.49|77.99|78.42|77.92|78.49|77.99|78.42|77.92|7
1736863850000|2025-01-14 14:10:50|78.4|77.9|78.42|77.92|78.42|77.92|78.39|77.89|6
1736863860000|2025-01-14 14:11:00|78.43|77.93|78.4|77.9|78.43|77.93|78.4|77.9|4
1736863870000|2025-01-14 14:11:10|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1736863880000|2025-01-14 14:11:20|78.38|77.88|78.37|77.87|78.38|77.88|78.36|77.86|3
1736863890000|2025-01-14 14:11:30|78.36|77.86|78.47|77.97|78.47|77.97|78.36|77.86|11
1736863900000|2025-01-14 14:11:40|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1736863910000|2025-01-14 14:11:50|78.49|77.99|78.51|78.01|78.51|78.01|78.49|77.99|3
1736863920000|2025-01-14 14:12:00|78.5|78|78.5|78|78.51|78.01|78.5|78|5
1736863940000|2025-01-14 14:12:20|78.49|77.99|78.45|77.95|78.49|77.99|78.45|77.95|5
1736863950000|2025-01-14 14:12:30|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1736863960000|2025-01-14 14:12:40|78.49|77.99|78.49|77.99|78.5|78|78.48|77.98|4
1736863970000|2025-01-14 14:12:50|78.48|77.98|78.49|77.99|78.5|78|78.47|77.97|8
1736863980000|2025-01-14 14:13:00|78.48|77.98|78.44|77.94|78.48|77.98|78.44|77.94|2
1736863990000|2025-01-14 14:13:10|78.45|77.95|78.49|77.99|78.5|78|78.45|77.95|6
1736864000000|2025-01-14 14:13:20|78.47|77.97|78.47|77.97|78.48|77.98|78.46|77.96|5
1736864010000|2025-01-14 14:13:30|78.49|77.99|78.54|78.04|78.54|78.04|78.49|77.99|7
1736864020000|2025-01-14 14:13:40|78.52|78.02|78.54|78.04|78.54|78.04|78.52|78.02|5
1736864040000|2025-01-14 14:14:00|78.53|78.03|78.49|77.99|78.53|78.03|78.49|77.99|5
1736864050000|2025-01-14 14:14:10|78.5|78|78.5|78|78.5|78|78.5|78|1
1736864060000|2025-01-14 14:14:20|78.51|78.01|78.54|78.04|78.54|78.04|78.51|78.01|3
1736864070000|2025-01-14 14:14:30|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1736864080000|2025-01-14 14:14:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|4
1736864090000|2025-01-14 14:14:50|78.53|78.03|78.59|78.09|78.59|78.09|78.52|78.02|9
1736864100000|2025-01-14 14:15:00|78.58|78.08|78.61|78.11|78.61|78.11|78.55|78.05|14
1736864110000|2025-01-14 14:15:10|78.6|78.1|78.63|78.13|78.63|78.13|78.59|78.09|6
1736864120000|2025-01-14 14:15:20|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1736864130000|2025-01-14 14:15:30|78.63|78.13|78.59|78.09|78.63|78.13|78.59|78.09|5
1736864140000|2025-01-14 14:15:40|78.6|78.1|78.62|78.12|78.64|78.14|78.6|78.1|12
1736864150000|2025-01-14 14:15:50|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1736864160000|2025-01-14 14:16:00|78.65|78.15|78.68|78.18|78.69|78.19|78.64|78.14|17
1736864170000|2025-01-14 14:16:10|78.65|78.15|78.68|78.18|78.69|78.19|78.65|78.15|4
1736864180000|2025-01-14 14:16:20|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|3
1736864190000|2025-01-14 14:16:30|78.7|78.2|78.78|78.28|78.78|78.28|78.7|78.2|7
1736864200000|2025-01-14 14:16:40|78.79|78.29|78.77|78.27|78.79|78.29|78.76|78.26|8
1736864210000|2025-01-14 14:16:50|78.76|78.26|78.77|78.27|78.78|78.28|78.74|78.24|11
1736864220000|2025-01-14 14:17:00|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|2
1736864230000|2025-01-14 14:17:10|78.76|78.26|78.82|78.32|78.82|78.32|78.76|78.26|11
1736864240000|2025-01-14 14:17:20|78.81|78.31|78.82|78.32|78.82|78.32|78.8|78.3|4
1736864250000|2025-01-14 14:17:30|78.81|78.31|78.82|78.32|78.82|78.32|78.8|78.3|6
1736864260000|2025-01-14 14:17:40|78.83|78.33|78.82|78.32|78.83|78.33|78.8|78.3|8
1736864270000|2025-01-14 14:17:50|78.81|78.31|78.8|78.3|78.81|78.31|78.79|78.29|7
1736864280000|2025-01-14 14:18:00|78.79|78.29|78.75|78.25|78.79|78.29|78.75|78.25|4
1736864290000|2025-01-14 14:18:10|78.74|78.24|78.76|78.26|78.76|78.26|78.71|78.21|8
1736864300000|2025-01-14 14:18:20|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1736864310000|2025-01-14 14:18:30|78.79|78.29|78.83|78.33|78.83|78.33|78.79|78.29|9
1736864320000|2025-01-14 14:18:40|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|3
1736864330000|2025-01-14 14:18:50|78.83|78.33|78.82|78.32|78.84|78.34|78.82|78.32|3
1736864340000|2025-01-14 14:19:00|78.84|78.34|78.89|78.39|78.89|78.39|78.84|78.34|4
1736864350000|2025-01-14 14:19:10|78.88|78.38|78.86|78.36|78.88|78.38|78.83|78.33|10
1736864360000|2025-01-14 14:19:20|78.87|78.37|78.86|78.36|78.88|78.38|78.85|78.35|7
1736864370000|2025-01-14 14:19:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736864380000|2025-01-14 14:19:40|78.84|78.34|78.81|78.31|78.84|78.34|78.81|78.31|3
1736864390000|2025-01-14 14:19:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736864400000|2025-01-14 14:20:00|78.81|78.31|78.8|78.3|78.82|78.32|78.8|78.3|5
1736864420000|2025-01-14 14:20:20|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|5
1736864430000|2025-01-14 14:20:30|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|3
1736864440000|2025-01-14 14:20:40|78.83|78.33|78.88|78.38|78.88|78.38|78.83|78.33|9
1736864450000|2025-01-14 14:20:50|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|3
1736864460000|2025-01-14 14:21:00|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|5
1736864470000|2025-01-14 14:21:10|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|4
1736864480000|2025-01-14 14:21:20|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736864490000|2025-01-14 14:21:30|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736864500000|2025-01-14 14:21:40|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|5
1736864510000|2025-01-14 14:21:50|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736864520000|2025-01-14 14:22:00|78.93|78.43|78.94|78.44|78.94|78.44|78.91|78.41|10
1736864530000|2025-01-14 14:22:10|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736864540000|2025-01-14 14:22:20|78.94|78.44|78.9|78.4|78.94|78.44|78.9|78.4|7
1736864570000|2025-01-14 14:22:50|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1736864580000|2025-01-14 14:23:00|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736864590000|2025-01-14 14:23:10|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|3
1736864610000|2025-01-14 14:23:30|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1736864620000|2025-01-14 14:23:40|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|3
1736864630000|2025-01-14 14:23:50|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1736864640000|2025-01-14 14:24:00|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|4
1736864650000|2025-01-14 14:24:10|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|3
1736864660000|2025-01-14 14:24:20|78.88|78.38|78.88|78.38|78.88|78.38|78.87|78.37|3
1736864670000|2025-01-14 14:24:30|78.87|78.37|78.85|78.35|78.88|78.38|78.82|78.32|6
1736864680000|2025-01-14 14:24:40|78.84|78.34|78.85|78.35|78.86|78.36|78.84|78.34|4
1736864690000|2025-01-14 14:24:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1736864700000|2025-01-14 14:25:00|78.89|78.39|78.93|78.43|78.93|78.43|78.89|78.39|5
1736864710000|2025-01-14 14:25:10|78.92|78.42|78.9|78.4|78.93|78.43|78.9|78.4|9
1736864720000|2025-01-14 14:25:20|78.89|78.39|78.9|78.4|78.9|78.4|78.86|78.36|8
1736864730000|2025-01-14 14:25:30|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|4
1736864740000|2025-01-14 14:25:40|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|6
1736864750000|2025-01-14 14:25:50|78.88|78.38|78.88|78.38|78.89|78.39|78.86|78.36|5
1736864760000|2025-01-14 14:26:00|78.87|78.37|78.97|78.47|78.97|78.47|78.87|78.37|6
1736864770000|2025-01-14 14:26:10|78.98|78.48|78.98|78.48|78.98|78.48|78.96|78.46|5
1736864780000|2025-01-14 14:26:20|78.99|78.49|79.02|78.52|79.02|78.52|78.99|78.49|7
1736864790000|2025-01-14 14:26:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736864800000|2025-01-14 14:26:40|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|6
1736864810000|2025-01-14 14:26:50|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|6
1736864820000|2025-01-14 14:27:00|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1736864830000|2025-01-14 14:27:10|79.08|78.58|79.07|78.57|79.08|78.58|79.04|78.54|10
1736864840000|2025-01-14 14:27:20|79.08|78.58|79.07|78.57|79.08|78.58|79.05|78.55|4
1736864850000|2025-01-14 14:27:30|79.06|78.56|79.05|78.55|79.06|78.56|79.04|78.54|3
1736864860000|2025-01-14 14:27:40|79.03|78.53|79.07|78.57|79.07|78.57|79.03|78.53|4
1736864870000|2025-01-14 14:27:50|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736864880000|2025-01-14 14:28:00|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736864890000|2025-01-14 14:28:10|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1736864900000|2025-01-14 14:28:20|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|3
1736864910000|2025-01-14 14:28:30|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736864920000|2025-01-14 14:28:40|79.17|78.67|79.18|78.68|79.19|78.69|79.17|78.67|6
1736864930000|2025-01-14 14:28:50|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736864940000|2025-01-14 14:29:00|79.17|78.67|79.2|78.7|79.21|78.71|79.15|78.65|9
1736864970000|2025-01-14 14:29:30|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736864980000|2025-01-14 14:29:40|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736864990000|2025-01-14 14:29:50|79.18|78.68|79.17|78.67|79.19|78.69|79.15|78.65|9
1736865000000|2025-01-14 14:30:00|79.19|78.69|79.18|78.68|79.19|78.69|79.15|78.65|15
1736865010000|2025-01-14 14:30:10|79.17|78.67|79.18|78.68|79.19|78.69|79.12|78.62|20
1736865020000|2025-01-14 14:30:20|79.19|78.69|79.2|78.7|79.22|78.72|79.18|78.68|8
1736865030000|2025-01-14 14:30:30|79.18|78.68|79.19|78.69|79.23|78.73|79.18|78.68|13
1736865040000|2025-01-14 14:30:40|79.23|78.73|79.28|78.78|79.29|78.79|79.23|78.73|7
1736865050000|2025-01-14 14:30:50|79.29|78.79|79.29|78.79|79.3|78.8|79.28|78.78|5
1736865060000|2025-01-14 14:31:00|79.31|78.81|79.3|78.8|79.34|78.84|79.3|78.8|6
1736865070000|2025-01-14 14:31:10|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|10
1736865080000|2025-01-14 14:31:20|79.34|78.84|79.34|78.84|79.34|78.84|79.29|78.79|10
1736865090000|2025-01-14 14:31:30|79.33|78.83|79.31|78.81|79.34|78.84|79.3|78.8|11
1736865100000|2025-01-14 14:31:40|79.33|78.83|79.32|78.82|79.33|78.83|79.29|78.79|8
1736865110000|2025-01-14 14:31:50|79.33|78.83|79.39|78.89|79.4|78.9|79.33|78.83|7
1736865120000|2025-01-14 14:32:00|79.36|78.86|79.29|78.79|79.36|78.86|79.29|78.79|16
1736865130000|2025-01-14 14:32:10|79.3|78.8|79.22|78.72|79.3|78.8|79.22|78.72|11
1736865140000|2025-01-14 14:32:20|79.21|78.71|79.1|78.6|79.21|78.71|79.1|78.6|13
1736865150000|2025-01-14 14:32:30|79.11|78.61|79.12|78.62|79.19|78.69|79.11|78.61|15
1736865160000|2025-01-14 14:32:40|79.14|78.64|79.14|78.64|79.19|78.69|79.14|78.64|12
1736865170000|2025-01-14 14:32:50|79.15|78.65|79.11|78.61|79.17|78.67|79.11|78.61|12
1736865180000|2025-01-14 14:33:00|79.1|78.6|79.15|78.65|79.17|78.67|79.09|78.59|12
1736865190000|2025-01-14 14:33:10|79.13|78.63|79.09|78.59|79.13|78.63|79.08|78.58|16
1736865200000|2025-01-14 14:33:20|79.08|78.58|79.08|78.58|79.1|78.6|79.08|78.58|11
1736865210000|2025-01-14 14:33:30|79.09|78.59|79.1|78.6|79.1|78.6|79.04|78.54|15
1736865220000|2025-01-14 14:33:40|79.09|78.59|79.11|78.61|79.12|78.62|79.09|78.59|11
1736865230000|2025-01-14 14:33:50|79.1|78.6|79.23|78.73|79.23|78.73|79.1|78.6|13
1736865240000|2025-01-14 14:34:00|79.24|78.74|79.36|78.86|79.36|78.86|79.24|78.74|13
1736865250000|2025-01-14 14:34:10|79.37|78.87|79.38|78.88|79.4|78.9|79.37|78.87|6
1736865260000|2025-01-14 14:34:20|79.37|78.87|79.41|78.91|79.42|78.92|79.37|78.87|6
1736865270000|2025-01-14 14:34:30|79.42|78.92|79.45|78.95|79.48|78.98|79.42|78.92|15
1736865280000|2025-01-14 14:34:40|79.46|78.96|79.42|78.92|79.46|78.96|79.42|78.92|11
1736865290000|2025-01-14 14:34:50|79.43|78.93|79.45|78.95|79.45|78.95|79.42|78.92|5
1736865300000|2025-01-14 14:35:00|79.46|78.96|79.53|79.03|79.53|79.03|79.46|78.96|13
1736865310000|2025-01-14 14:35:10|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|6
1736865320000|2025-01-14 14:35:20|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|4
1736865330000|2025-01-14 14:35:30|79.5|79|79.46|78.96|79.51|79.01|79.44|78.94|12
1736865340000|2025-01-14 14:35:40|79.45|78.95|79.41|78.91|79.45|78.95|79.4|78.9|10
1736865350000|2025-01-14 14:35:50|79.42|78.92|79.48|78.98|79.49|78.99|79.42|78.92|10
1736865360000|2025-01-14 14:36:00|79.47|78.97|79.42|78.92|79.47|78.97|79.42|78.92|11
1736865370000|2025-01-14 14:36:10|79.41|78.91|79.46|78.96|79.47|78.97|79.41|78.91|13
1736865380000|2025-01-14 14:36:20|79.45|78.95|79.43|78.93|79.46|78.96|79.41|78.91|7
1736865390000|2025-01-14 14:36:30|79.42|78.92|79.32|78.82|79.42|78.92|79.3|78.8|10
1736865400000|2025-01-14 14:36:40|79.33|78.83|79.39|78.89|79.39|78.89|79.31|78.81|15
1736865410000|2025-01-14 14:36:50|79.42|78.92|79.45|78.95|79.46|78.96|79.41|78.91|16
1736865420000|2025-01-14 14:37:00|79.46|78.96|79.55|79.05|79.55|79.05|79.45|78.95|13
1736865430000|2025-01-14 14:37:10|79.56|79.06|79.58|79.08|79.59|79.09|79.53|79.03|17
1736865440000|2025-01-14 14:37:20|79.59|79.09|79.64|79.14|79.64|79.14|79.59|79.09|8
1736865450000|2025-01-14 14:37:30|79.65|79.15|79.67|79.17|79.7|79.2|79.65|79.15|12
1736865460000|2025-01-14 14:37:40|79.68|79.18|79.69|79.19|79.7|79.2|79.65|79.15|10
1736865470000|2025-01-14 14:37:50|79.67|79.17|79.69|79.19|79.69|79.19|79.65|79.15|10
1736865480000|2025-01-14 14:38:00|79.7|79.2|79.63|79.13|79.7|79.2|79.62|79.12|15
1736865490000|2025-01-14 14:38:10|79.64|79.14|79.64|79.14|79.65|79.15|79.63|79.13|6
1736865500000|2025-01-14 14:38:20|79.63|79.13|79.61|79.11|79.63|79.13|79.6|79.1|5
1736865510000|2025-01-14 14:38:30|79.6|79.1|79.55|79.05|79.6|79.1|79.55|79.05|11
1736865520000|2025-01-14 14:38:40|79.56|79.06|79.61|79.11|79.61|79.11|79.56|79.06|12
1736865530000|2025-01-14 14:38:50|79.63|79.13|79.71|79.21|79.71|79.21|79.63|79.13|11
1736865540000|2025-01-14 14:39:00|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|10
1736865550000|2025-01-14 14:39:10|79.68|79.18|79.61|79.11|79.68|79.18|79.61|79.11|9
1736865560000|2025-01-14 14:39:20|79.6|79.1|79.49|78.99|79.6|79.1|79.47|78.97|19
1736865570000|2025-01-14 14:39:30|79.5|79|79.53|79.03|79.54|79.04|79.5|79|8
1736865580000|2025-01-14 14:39:40|79.55|79.05|79.59|79.09|79.6|79.1|79.55|79.05|6
1736865600000|2025-01-14 14:40:00|79.6|79.1|79.65|79.15|79.67|79.17|79.6|79.1|14
1736865610000|2025-01-14 14:40:10|79.64|79.14|79.61|79.11|79.64|79.14|79.6|79.1|6
1736865620000|2025-01-14 14:40:20|79.64|79.14|79.6|79.1|79.64|79.14|79.58|79.08|9
1736865630000|2025-01-14 14:40:30|79.61|79.11|79.63|79.13|79.63|79.13|79.6|79.1|5
1736865640000|2025-01-14 14:40:40|79.64|79.14|79.65|79.15|79.66|79.16|79.64|79.14|4
1736865650000|2025-01-14 14:40:50|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|2
1736865660000|2025-01-14 14:41:00|79.64|79.14|79.55|79.05|79.65|79.15|79.54|79.04|13
1736865670000|2025-01-14 14:41:10|79.56|79.06|79.61|79.11|79.61|79.11|79.55|79.05|6
1736865680000|2025-01-14 14:41:20|79.62|79.12|79.63|79.13|79.65|79.15|79.62|79.12|9
1736865690000|2025-01-14 14:41:30|79.62|79.12|79.59|79.09|79.62|79.12|79.57|79.07|6
1736865700000|2025-01-14 14:41:40|79.58|79.08|79.61|79.11|79.62|79.12|79.58|79.08|6
1736865710000|2025-01-14 14:41:50|79.59|79.09|79.55|79.05|79.59|79.09|79.54|79.04|6
1736865720000|2025-01-14 14:42:00|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|3
1736865730000|2025-01-14 14:42:10|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736865740000|2025-01-14 14:42:20|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1736865750000|2025-01-14 14:42:30|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|5
1736865760000|2025-01-14 14:42:40|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736865770000|2025-01-14 14:42:50|79.53|79.03|79.53|79.03|79.55|79.05|79.51|79.01|9
1736865780000|2025-01-14 14:43:00|79.52|79.02|79.55|79.05|79.55|79.05|79.5|79|11
1736865790000|2025-01-14 14:43:10|79.54|79.04|79.47|78.97|79.54|79.04|79.47|78.97|4
1736865800000|2025-01-14 14:43:20|79.46|78.96|79.36|78.86|79.46|78.96|79.36|78.86|7
1736865810000|2025-01-14 14:43:30|79.37|78.87|79.36|78.86|79.41|78.91|79.36|78.86|5
1736865820000|2025-01-14 14:43:40|79.35|78.85|79.32|78.82|79.35|78.85|79.26|78.76|12
1736865830000|2025-01-14 14:43:50|79.33|78.83|79.32|78.82|79.34|78.84|79.32|78.82|12
1736865840000|2025-01-14 14:44:00|79.33|78.83|79.33|78.83|79.35|78.85|79.27|78.77|15
1736865850000|2025-01-14 14:44:10|79.34|78.84|79.34|78.84|79.36|78.86|79.32|78.82|8
1736865860000|2025-01-14 14:44:20|79.35|78.85|79.34|78.84|79.36|78.86|79.34|78.84|4
1736865870000|2025-01-14 14:44:30|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|4
1736865880000|2025-01-14 14:44:40|79.33|78.83|79.36|78.86|79.37|78.87|79.33|78.83|5
1736865890000|2025-01-14 14:44:50|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|7
1736865900000|2025-01-14 14:45:00|79.38|78.88|79.34|78.84|79.38|78.88|79.33|78.83|8
1736865910000|2025-01-14 14:45:10|79.33|78.83|79.24|78.74|79.33|78.83|79.23|78.73|15
1736865920000|2025-01-14 14:45:20|79.23|78.73|79.26|78.76|79.26|78.76|79.22|78.72|8
1736865930000|2025-01-14 14:45:30|79.27|78.77|79.25|78.75|79.28|78.78|79.25|78.75|9
1736865940000|2025-01-14 14:45:40|79.24|78.74|79.13|78.63|79.25|78.75|79.12|78.62|11
1736865950000|2025-01-14 14:45:50|79.11|78.61|79.13|78.63|79.14|78.64|79.11|78.61|4
1736865960000|2025-01-14 14:46:00|79.14|78.64|79.14|78.64|79.16|78.66|79.13|78.63|11
1736865970000|2025-01-14 14:46:10|79.15|78.65|79.13|78.63|79.18|78.68|79.13|78.63|13
1736865980000|2025-01-14 14:46:20|79.12|78.62|79.11|78.61|79.13|78.63|79.09|78.59|10
1736865990000|2025-01-14 14:46:30|79.12|78.62|79.1|78.6|79.12|78.62|79.08|78.58|9
1736866000000|2025-01-14 14:46:40|79.12|78.62|79.04|78.54|79.12|78.62|79.04|78.54|10
1736866010000|2025-01-14 14:46:50|79.03|78.53|79.05|78.55|79.06|78.56|79.03|78.53|8
1736866020000|2025-01-14 14:47:00|79.04|78.54|78.95|78.45|79.04|78.54|78.93|78.43|16
1736866030000|2025-01-14 14:47:10|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|10
1736866040000|2025-01-14 14:47:20|78.94|78.44|79.02|78.52|79.03|78.53|78.94|78.44|10
1736866050000|2025-01-14 14:47:30|79.01|78.51|78.95|78.45|79.01|78.51|78.95|78.45|7
1736866060000|2025-01-14 14:47:40|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1736866070000|2025-01-14 14:47:50|79.01|78.51|78.97|78.47|79.01|78.51|78.97|78.47|8
1736866080000|2025-01-14 14:48:00|78.96|78.46|78.91|78.41|78.96|78.46|78.91|78.41|5
1736866090000|2025-01-14 14:48:10|78.9|78.4|78.95|78.45|78.95|78.45|78.89|78.39|7
1736866100000|2025-01-14 14:48:20|78.96|78.46|78.93|78.43|78.96|78.46|78.92|78.42|13
1736866110000|2025-01-14 14:48:30|78.94|78.44|79.06|78.56|79.06|78.56|78.93|78.43|15
1736866120000|2025-01-14 14:48:40|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|7
1736866130000|2025-01-14 14:48:50|79.01|78.51|78.95|78.45|79.01|78.51|78.94|78.44|14
1736866140000|2025-01-14 14:49:00|78.96|78.46|78.95|78.45|79.01|78.51|78.95|78.45|11
1736866150000|2025-01-14 14:49:10|78.96|78.46|78.95|78.45|78.98|78.48|78.95|78.45|8
1736866160000|2025-01-14 14:49:20|78.94|78.44|78.96|78.46|78.96|78.46|78.94|78.44|7
1736866170000|2025-01-14 14:49:30|78.97|78.47|78.96|78.46|78.97|78.47|78.94|78.44|8
1736866180000|2025-01-14 14:49:40|78.97|78.47|78.97|78.47|79|78.5|78.95|78.45|8
1736899200000|2025-01-15 00:00:00|79.66|79.16|79.66|79.16|79.66|79.16|79.64|79.14|5
1736866190000|2025-01-14 14:49:50|78.99|78.49|79.06|78.56|79.06|78.56|78.99|78.49|10
1736866200000|2025-01-14 14:50:00|79.08|78.58|79.14|78.64|79.15|78.65|79.08|78.58|8
1736899210000|2025-01-15 00:00:10|79.69|79.19|79.73|79.23|79.74|79.24|79.69|79.19|6
1736866210000|2025-01-14 14:50:10|79.15|78.65|79.14|78.64|79.16|78.66|79.13|78.63|13
1736899220000|2025-01-15 00:00:20|79.75|79.25|79.61|79.11|79.77|79.27|79.61|79.11|10
1736866220000|2025-01-14 14:50:20|79.13|78.63|79.07|78.57|79.13|78.63|79.05|78.55|17
1736899230000|2025-01-15 00:00:30|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|5
1736866230000|2025-01-14 14:50:30|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|7
1736899240000|2025-01-15 00:00:40|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|6
1736866240000|2025-01-14 14:50:40|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|3
1736866250000|2025-01-14 14:50:50|79.04|78.54|79.08|78.58|79.09|78.59|79.04|78.54|10
1736899250000|2025-01-15 00:00:50|79.52|79.02|79.52|79.02|79.53|79.03|79.51|79.01|4
1736866260000|2025-01-14 14:51:00|79.07|78.57|79.06|78.56|79.09|78.59|79.04|78.54|10
1736899260000|2025-01-15 00:01:00|79.5|79|79.51|79.01|79.51|79.01|79.47|78.97|9
1736866270000|2025-01-14 14:51:10|79.08|78.58|79.12|78.62|79.12|78.62|79.08|78.58|14
1736899270000|2025-01-15 00:01:10|79.52|79.02|79.51|79.01|79.54|79.04|79.51|79.01|6
1736866280000|2025-01-14 14:51:20|79.13|78.63|79.14|78.64|79.14|78.64|79.11|78.61|14
1736899280000|2025-01-15 00:01:20|79.5|79|79.52|79.02|79.52|79.02|79.5|79|2
1736866290000|2025-01-14 14:51:30|79.13|78.63|79.1|78.6|79.15|78.65|79.09|78.59|13
1736899290000|2025-01-15 00:01:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|5
1736866300000|2025-01-14 14:51:40|79.11|78.61|79.17|78.67|79.2|78.7|79.11|78.61|9
1736899300000|2025-01-15 00:01:40|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|5
1736866310000|2025-01-14 14:51:50|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|6
1736899320000|2025-01-15 00:02:00|79.5|79|79.48|78.98|79.5|79|79.48|78.98|3
1736866320000|2025-01-14 14:52:00|79.19|78.69|79.23|78.73|79.23|78.73|79.16|78.66|13
1736899330000|2025-01-15 00:02:10|79.5|79|79.5|79|79.51|79.01|79.49|78.99|5
1736866330000|2025-01-14 14:52:10|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|8
1736899340000|2025-01-15 00:02:20|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1736866340000|2025-01-14 14:52:20|79.2|78.7|79.26|78.76|79.26|78.76|79.2|78.7|6
1736899350000|2025-01-15 00:02:30|79.5|79|79.51|79.01|79.52|79.02|79.5|79|6
1736866350000|2025-01-14 14:52:30|79.24|78.74|79.2|78.7|79.25|78.75|79.2|78.7|10
1736899360000|2025-01-15 00:02:40|79.52|79.02|79.54|79.04|79.61|79.11|79.52|79.02|13
1736866360000|2025-01-14 14:52:40|79.18|78.68|79.03|78.53|79.18|78.68|79.02|78.52|15
1736899370000|2025-01-15 00:02:50|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1736866370000|2025-01-14 14:52:50|79.05|78.55|79.04|78.54|79.06|78.56|79.04|78.54|6
1736899380000|2025-01-15 00:03:00|79.49|78.99|79.6|79.1|79.64|79.14|79.46|78.96|15
1736866380000|2025-01-14 14:53:00|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|8
1736899390000|2025-01-15 00:03:10|79.58|79.08|79.61|79.11|79.61|79.11|79.53|79.03|10
1736866390000|2025-01-14 14:53:10|79.01|78.51|78.96|78.46|79.02|78.52|78.95|78.45|10
1736899400000|2025-01-15 00:03:20|79.62|79.12|79.62|79.12|79.62|79.12|79.6|79.1|6
1736866400000|2025-01-14 14:53:20|78.97|78.47|78.94|78.44|79.01|78.51|78.94|78.44|11
1736899410000|2025-01-15 00:03:30|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1736866410000|2025-01-14 14:53:30|78.95|78.45|78.93|78.43|78.95|78.45|78.92|78.42|7
1736899420000|2025-01-15 00:03:40|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736866420000|2025-01-14 14:53:40|78.94|78.44|78.92|78.42|78.94|78.44|78.9|78.4|8
1736899430000|2025-01-15 00:03:50|79.58|79.08|79.54|79.04|79.59|79.09|79.54|79.04|6
1736866430000|2025-01-14 14:53:50|78.91|78.41|78.86|78.36|78.91|78.41|78.85|78.35|10
1736899440000|2025-01-15 00:04:00|79.57|79.07|79.57|79.07|79.58|79.08|79.53|79.03|6
1736866440000|2025-01-14 14:54:00|78.85|78.35|78.78|78.28|78.85|78.35|78.78|78.28|10
1736899450000|2025-01-15 00:04:10|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|5
1736866450000|2025-01-14 14:54:10|78.77|78.27|78.8|78.3|78.83|78.33|78.77|78.27|12
1736899460000|2025-01-15 00:04:20|79.55|79.05|79.58|79.08|79.59|79.09|79.55|79.05|7
1736866460000|2025-01-14 14:54:20|78.81|78.31|78.85|78.35|78.86|78.36|78.81|78.31|9
1736899470000|2025-01-15 00:04:30|79.57|79.07|79.56|79.06|79.57|79.07|79.55|79.05|4
1736866470000|2025-01-14 14:54:30|78.84|78.34|78.8|78.3|78.84|78.34|78.8|78.3|7
1736899480000|2025-01-15 00:04:40|79.57|79.07|79.54|79.04|79.57|79.07|79.53|79.03|5
1736866480000|2025-01-14 14:54:40|78.79|78.29|78.81|78.31|78.81|78.31|78.78|78.28|7
1736899490000|2025-01-15 00:04:50|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|4
1736866490000|2025-01-14 14:54:50|78.82|78.32|78.83|78.33|78.85|78.35|78.82|78.32|11
1736899500000|2025-01-15 00:05:00|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736866500000|2025-01-14 14:55:00|78.82|78.32|78.8|78.3|78.85|78.35|78.8|78.3|10
1736899510000|2025-01-15 00:05:10|79.61|79.11|79.6|79.1|79.61|79.11|79.59|79.09|6
1736866510000|2025-01-14 14:55:10|78.81|78.31|78.83|78.33|78.84|78.34|78.78|78.28|11
1736899520000|2025-01-15 00:05:20|79.61|79.11|79.63|79.13|79.64|79.14|79.61|79.11|4
1736866520000|2025-01-14 14:55:20|78.81|78.31|78.79|78.29|78.83|78.33|78.79|78.29|7
1736899530000|2025-01-15 00:05:30|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|6
1736866530000|2025-01-14 14:55:30|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1736899540000|2025-01-15 00:05:40|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|5
1736866540000|2025-01-14 14:55:40|78.77|78.27|78.76|78.26|78.79|78.29|78.74|78.24|9
1736899550000|2025-01-15 00:05:50|79.61|79.11|79.64|79.14|79.64|79.14|79.61|79.11|4
1736866550000|2025-01-14 14:55:50|78.79|78.29|78.75|78.25|78.79|78.29|78.75|78.25|8
1736899560000|2025-01-15 00:06:00|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|4
1736866560000|2025-01-14 14:56:00|78.76|78.26|78.71|78.21|78.76|78.26|78.7|78.2|10
1736899570000|2025-01-15 00:06:10|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|3
1736866570000|2025-01-14 14:56:10|78.72|78.22|78.8|78.3|78.8|78.3|78.72|78.22|14
1736899580000|2025-01-15 00:06:20|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|4
1736866580000|2025-01-14 14:56:20|78.81|78.31|78.86|78.36|78.86|78.36|78.81|78.31|7
1736899590000|2025-01-15 00:06:30|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|4
1736866590000|2025-01-14 14:56:30|78.87|78.37|78.92|78.42|78.92|78.42|78.87|78.37|5
1736899600000|2025-01-15 00:06:40|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1736866600000|2025-01-14 14:56:40|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|4
1736899610000|2025-01-15 00:06:50|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|4
1736866610000|2025-01-14 14:56:50|78.89|78.39|78.89|78.39|78.91|78.41|78.86|78.36|7
1736899620000|2025-01-15 00:07:00|79.55|79.05|79.6|79.1|79.6|79.1|79.55|79.05|4
1736866620000|2025-01-14 14:57:00|78.88|78.38|78.86|78.36|78.91|78.41|78.85|78.35|10
1736899630000|2025-01-15 00:07:10|79.59|79.09|79.65|79.15|79.65|79.15|79.58|79.08|10
1736866630000|2025-01-14 14:57:10|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|6
1736899640000|2025-01-15 00:07:20|79.66|79.16|79.7|79.2|79.71|79.21|79.66|79.16|7
1736866640000|2025-01-14 14:57:20|78.89|78.39|78.9|78.4|78.91|78.41|78.89|78.39|6
1736899650000|2025-01-15 00:07:30|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|5
1736866650000|2025-01-14 14:57:30|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|10
1736899660000|2025-01-15 00:07:40|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|7
1736866660000|2025-01-14 14:57:40|78.82|78.32|78.83|78.33|78.85|78.35|78.82|78.32|9
1736899670000|2025-01-15 00:07:50|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736866670000|2025-01-14 14:57:50|78.82|78.32|78.8|78.3|78.82|78.32|78.8|78.3|5
1736899680000|2025-01-15 00:08:00|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|3
1736866680000|2025-01-14 14:58:00|78.79|78.29|78.73|78.23|78.79|78.29|78.73|78.23|6
1736899690000|2025-01-15 00:08:10|79.75|79.25|79.8|79.3|79.8|79.3|79.75|79.25|3
1736866690000|2025-01-14 14:58:10|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1736899700000|2025-01-15 00:08:20|79.79|79.29|79.82|79.32|79.82|79.32|79.75|79.25|11
1736866700000|2025-01-14 14:58:20|78.74|78.24|78.75|78.25|78.78|78.28|78.74|78.24|8
1736899710000|2025-01-15 00:08:30|79.83|79.33|79.84|79.34|79.84|79.34|79.8|79.3|10
1736866710000|2025-01-14 14:58:30|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1736899720000|2025-01-15 00:08:40|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|6
1736866720000|2025-01-14 14:58:40|78.74|78.24|78.76|78.26|78.8|78.3|78.73|78.23|10
1736899730000|2025-01-15 00:08:50|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|3
1736866730000|2025-01-14 14:58:50|78.77|78.27|78.79|78.29|78.79|78.29|78.76|78.26|7
1736899740000|2025-01-15 00:09:00|79.89|79.39|79.94|79.44|79.94|79.44|79.88|79.38|8
1736866740000|2025-01-14 14:59:00|78.78|78.28|78.74|78.24|78.78|78.28|78.74|78.24|5
1736899750000|2025-01-15 00:09:10|79.95|79.45|79.9|79.4|79.95|79.45|79.89|79.39|9
1736866750000|2025-01-14 14:59:10|78.75|78.25|78.74|78.24|78.75|78.25|78.73|78.23|4
1736899760000|2025-01-15 00:09:20|79.89|79.39|79.91|79.41|79.91|79.41|79.86|79.36|8
1736866760000|2025-01-14 14:59:20|78.75|78.25|78.8|78.3|78.8|78.3|78.74|78.24|7
1736899770000|2025-01-15 00:09:30|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|5
1736866770000|2025-01-14 14:59:30|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|5
1736899780000|2025-01-15 00:09:40|79.87|79.37|79.84|79.34|79.87|79.37|79.84|79.34|4
1736866780000|2025-01-14 14:59:40|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1736899790000|2025-01-15 00:09:50|79.8|79.3|79.79|79.29|79.8|79.3|79.77|79.27|9
1736866790000|2025-01-14 14:59:50|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|5
1736899800000|2025-01-15 00:10:00|79.8|79.3|79.83|79.33|79.83|79.33|79.79|79.29|8
1736866800000|2025-01-14 15:00:00|78.84|78.34|78.91|78.41|78.91|78.41|78.84|78.34|16
1736866810000|2025-01-14 15:00:10|78.92|78.42|78.97|78.47|79.02|78.52|78.92|78.42|13
1736899810000|2025-01-15 00:10:10|79.84|79.34|79.88|79.38|79.88|79.38|79.82|79.32|9
1736866820000|2025-01-14 15:00:20|78.96|78.46|78.94|78.44|78.97|78.47|78.94|78.44|11
1736899820000|2025-01-15 00:10:20|79.86|79.36|79.84|79.34|79.86|79.36|79.81|79.31|10
1736866830000|2025-01-14 15:00:30|78.93|78.43|78.83|78.33|78.93|78.43|78.83|78.33|9
1736899830000|2025-01-15 00:10:30|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|7
1736866840000|2025-01-14 15:00:40|78.84|78.34|78.8|78.3|78.88|78.38|78.8|78.3|13
1736899840000|2025-01-15 00:10:40|79.74|79.24|79.72|79.22|79.75|79.25|79.72|79.22|8
1736866850000|2025-01-14 15:00:50|78.81|78.31|78.81|78.31|78.84|78.34|78.8|78.3|9
1736899850000|2025-01-15 00:10:50|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1736866860000|2025-01-14 15:01:00|78.8|78.3|78.85|78.35|78.86|78.36|78.8|78.3|16
1736899860000|2025-01-15 00:11:00|79.72|79.22|79.72|79.22|79.74|79.24|79.72|79.22|7
1736866870000|2025-01-14 15:01:10|78.84|78.34|78.8|78.3|78.84|78.34|78.75|78.25|14
1736899870000|2025-01-15 00:11:10|79.71|79.21|79.68|79.18|79.71|79.21|79.68|79.18|6
1736866880000|2025-01-14 15:01:20|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|12
1736899880000|2025-01-15 00:11:20|79.66|79.16|79.71|79.21|79.71|79.21|79.63|79.13|11
1736866890000|2025-01-14 15:01:30|78.77|78.27|78.85|78.35|78.85|78.35|78.77|78.27|15
1736899890000|2025-01-15 00:11:30|79.7|79.2|79.75|79.25|79.75|79.25|79.7|79.2|6
1736866900000|2025-01-14 15:01:40|78.86|78.36|78.89|78.39|78.9|78.4|78.86|78.36|6
1736899900000|2025-01-15 00:11:40|79.74|79.24|79.79|79.29|79.79|79.29|79.74|79.24|5
1736866910000|2025-01-14 15:01:50|78.88|78.38|78.91|78.41|78.92|78.42|78.86|78.36|11
1736899910000|2025-01-15 00:11:50|79.78|79.28|79.79|79.29|79.79|79.29|79.76|79.26|4
1736866920000|2025-01-14 15:02:00|78.92|78.42|78.94|78.44|78.97|78.47|78.92|78.42|12
1736899920000|2025-01-15 00:12:00|79.8|79.3|79.75|79.25|79.82|79.32|79.75|79.25|8
1736866930000|2025-01-14 15:02:10|78.93|78.43|79|78.5|79.01|78.51|78.93|78.43|11
1736899930000|2025-01-15 00:12:10|79.74|79.24|79.8|79.3|79.81|79.31|79.74|79.24|9
1736866940000|2025-01-14 15:02:20|78.99|78.49|78.92|78.42|78.99|78.49|78.91|78.41|12
1736899940000|2025-01-15 00:12:20|79.81|79.31|79.83|79.33|79.83|79.33|79.8|79.3|9
1736866950000|2025-01-14 15:02:30|78.91|78.41|78.91|78.41|78.92|78.42|78.89|78.39|6
1736899950000|2025-01-15 00:12:30|79.82|79.32|79.86|79.36|79.9|79.4|79.82|79.32|11
1736866960000|2025-01-14 15:02:40|78.9|78.4|78.92|78.42|78.94|78.44|78.9|78.4|8
1736899960000|2025-01-15 00:12:40|79.87|79.37|79.91|79.41|79.92|79.42|79.85|79.35|10
1736866970000|2025-01-14 15:02:50|78.93|78.43|78.92|78.42|78.94|78.44|78.92|78.42|5
1736899970000|2025-01-15 00:12:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736866980000|2025-01-14 15:03:00|78.93|78.43|79.02|78.52|79.03|78.53|78.93|78.43|7
1736899980000|2025-01-15 00:13:00|79.94|79.44|79.9|79.4|79.94|79.44|79.9|79.4|9
1736866990000|2025-01-14 15:03:10|79.03|78.53|79.05|78.55|79.05|78.55|79.01|78.51|8
1736899990000|2025-01-15 00:13:10|79.91|79.41|79.94|79.44|79.94|79.44|79.91|79.41|4
1736867000000|2025-01-14 15:03:20|79.06|78.56|79.02|78.52|79.06|78.56|79.02|78.52|5
1736900000000|2025-01-15 00:13:20|79.95|79.45|80.01|79.51|80.01|79.51|79.95|79.45|9
1736867010000|2025-01-14 15:03:30|79.03|78.53|79.03|78.53|79.05|78.55|79.03|78.53|9
1736900010000|2025-01-15 00:13:30|80|79.5|79.96|79.46|80|79.5|79.96|79.46|3
1736867020000|2025-01-14 15:03:40|79.04|78.54|79.04|78.54|79.04|78.54|79.02|78.52|5
1736900020000|2025-01-15 00:13:40|79.97|79.47|80|79.5|80|79.5|79.97|79.47|2
1736867030000|2025-01-14 15:03:50|79.03|78.53|79.05|78.55|79.06|78.56|79.02|78.52|6
1736900030000|2025-01-15 00:13:50|80.01|79.51|80.03|79.53|80.03|79.53|80.01|79.51|3
1736867040000|2025-01-14 15:04:00|79.06|78.56|79.09|78.59|79.1|78.6|79.02|78.52|10
1736900040000|2025-01-15 00:14:00|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1736867050000|2025-01-14 15:04:10|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|9
1736900050000|2025-01-15 00:14:10|80.03|79.53|80|79.5|80.03|79.53|80|79.5|3
1736867060000|2025-01-14 15:04:20|79.05|78.55|78.99|78.49|79.06|78.56|78.99|78.49|10
1736900060000|2025-01-15 00:14:20|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|4
1736867070000|2025-01-14 15:04:30|79|78.5|79|78.5|79|78.5|79|78.5|1
1736900070000|2025-01-15 00:14:30|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|3
1736867080000|2025-01-14 15:04:40|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1736900080000|2025-01-15 00:14:40|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736867090000|2025-01-14 15:04:50|79.01|78.51|79|78.5|79.06|78.56|79|78.5|13
1736900090000|2025-01-15 00:14:50|79.95|79.45|80|79.5|80|79.5|79.95|79.45|3
1736867100000|2025-01-14 15:05:00|78.99|78.49|78.95|78.45|78.99|78.49|78.92|78.42|17
1736900100000|2025-01-15 00:15:00|79.99|79.49|79.97|79.47|80.01|79.51|79.95|79.45|12
1736867110000|2025-01-14 15:05:10|79|78.5|78.97|78.47|79|78.5|78.97|78.47|5
1736900110000|2025-01-15 00:15:10|79.99|79.49|80.03|79.53|80.03|79.53|79.99|79.49|7
1736867120000|2025-01-14 15:05:20|78.96|78.46|78.94|78.44|79|78.5|78.94|78.44|9
1736900120000|2025-01-15 00:15:20|80.04|79.54|80.03|79.53|80.06|79.56|80.03|79.53|7
1736867130000|2025-01-14 15:05:30|78.95|78.45|78.9|78.4|78.95|78.45|78.9|78.4|6
1736900130000|2025-01-15 00:15:30|80.04|79.54|80.02|79.52|80.05|79.55|80.02|79.52|4
1736867140000|2025-01-14 15:05:40|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|4
1736900140000|2025-01-15 00:15:40|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|9
1736867150000|2025-01-14 15:05:50|78.87|78.37|78.98|78.48|78.98|78.48|78.87|78.37|10
1736900150000|2025-01-15 00:15:50|80.04|79.54|80.03|79.53|80.04|79.54|80.02|79.52|3
1736867160000|2025-01-14 15:06:00|78.99|78.49|78.93|78.43|79.01|78.51|78.92|78.42|10
1736900160000|2025-01-15 00:16:00|80.02|79.52|80.01|79.51|80.02|79.52|79.99|79.49|8
1736867170000|2025-01-14 15:06:10|78.94|78.44|79.05|78.55|79.05|78.55|78.94|78.44|15
1736900170000|2025-01-15 00:16:10|80|79.5|79.96|79.46|80|79.5|79.96|79.46|6
1736867180000|2025-01-14 15:06:20|79.06|78.56|79.1|78.6|79.1|78.6|79.06|78.56|4
1736900190000|2025-01-15 00:16:30|79.97|79.47|80|79.5|80.02|79.52|79.97|79.47|8
1736867190000|2025-01-14 15:06:30|79.11|78.61|79.14|78.64|79.14|78.64|79.1|78.6|6
1736900200000|2025-01-15 00:16:40|80.02|79.52|79.96|79.46|80.02|79.52|79.95|79.45|8
1736867200000|2025-01-14 15:06:40|79.15|78.65|79.15|78.65|79.17|78.67|79.14|78.64|10
1736900210000|2025-01-15 00:16:50|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1736867210000|2025-01-14 15:06:50|79.14|78.64|79.2|78.7|79.2|78.7|79.14|78.64|13
1736900220000|2025-01-15 00:17:00|79.97|79.47|80.02|79.52|80.05|79.55|79.97|79.47|11
1736867220000|2025-01-14 15:07:00|79.21|78.71|79.26|78.76|79.26|78.76|79.21|78.71|9
1736900230000|2025-01-15 00:17:10|80.01|79.51|80.03|79.53|80.03|79.53|80.01|79.51|4
1736867230000|2025-01-14 15:07:10|79.27|78.77|79.24|78.74|79.3|78.8|79.22|78.72|13
1736900240000|2025-01-15 00:17:20|80.02|79.52|79.97|79.47|80.02|79.52|79.97|79.47|7
1736867240000|2025-01-14 15:07:20|79.27|78.77|79.23|78.73|79.29|78.79|79.23|78.73|12
1736900250000|2025-01-15 00:17:30|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|3
1736867250000|2025-01-14 15:07:30|79.24|78.74|79.24|78.74|79.25|78.75|79.23|78.73|11
1736900260000|2025-01-15 00:17:40|79.92|79.42|79.9|79.4|79.92|79.42|79.87|79.37|6
1736867260000|2025-01-14 15:07:40|79.23|78.73|79.22|78.72|79.24|78.74|79.21|78.71|10
1736900270000|2025-01-15 00:17:50|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736867270000|2025-01-14 15:07:50|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|9
1736900280000|2025-01-15 00:18:00|79.91|79.41|79.95|79.45|79.97|79.47|79.91|79.41|7
1736867280000|2025-01-14 15:08:00|79.23|78.73|79.24|78.74|79.24|78.74|79.2|78.7|7
1736900290000|2025-01-15 00:18:10|79.96|79.46|79.99|79.49|80|79.5|79.94|79.44|9
1736867290000|2025-01-14 15:08:10|79.25|78.75|79.32|78.82|79.32|78.82|79.25|78.75|10
1736900300000|2025-01-15 00:18:20|80|79.5|80|79.5|80.01|79.51|79.96|79.46|10
1736867300000|2025-01-14 15:08:20|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|5
1736900310000|2025-01-15 00:18:30|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1736867310000|2025-01-14 15:08:30|79.28|78.78|79.32|78.82|79.32|78.82|79.28|78.78|7
1736867320000|2025-01-14 15:08:40|79.31|78.81|79.33|78.83|79.33|78.83|79.3|78.8|9
1736867330000|2025-01-14 15:08:50|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|5
1736867340000|2025-01-14 15:09:00|79.31|78.81|79.33|78.83|79.33|78.83|79.29|78.79|9
1736867350000|2025-01-14 15:09:10|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|4
1736867360000|2025-01-14 15:09:20|79.34|78.84|79.36|78.86|79.38|78.88|79.34|78.84|8
1736867370000|2025-01-14 15:09:30|79.37|78.87|79.33|78.83|79.38|78.88|79.33|78.83|9
1736867380000|2025-01-14 15:09:40|79.34|78.84|79.33|78.83|79.35|78.85|79.33|78.83|6
1736867390000|2025-01-14 15:09:50|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1736867400000|2025-01-14 15:10:00|79.31|78.81|79.22|78.72|79.31|78.81|79.22|78.72|9
1736867410000|2025-01-14 15:10:10|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|6
1736867420000|2025-01-14 15:10:20|79.21|78.71|79.15|78.65|79.21|78.71|79.15|78.65|8
1736867430000|2025-01-14 15:10:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|8
1736867440000|2025-01-14 15:10:40|79.18|78.68|79.16|78.66|79.19|78.69|79.16|78.66|6
1736867450000|2025-01-14 15:10:50|79.18|78.68|79.2|78.7|79.21|78.71|79.18|78.68|6
1736867460000|2025-01-14 15:11:00|79.19|78.69|79.14|78.64|79.19|78.69|79.13|78.63|5
1736867470000|2025-01-14 15:11:10|79.15|78.65|79.18|78.68|79.2|78.7|79.15|78.65|9
1736867480000|2025-01-14 15:11:20|79.19|78.69|79.21|78.71|79.22|78.72|79.18|78.68|8
1736867490000|2025-01-14 15:11:30|79.22|78.72|79.24|78.74|79.25|78.75|79.22|78.72|5
1736867500000|2025-01-14 15:11:40|79.25|78.75|79.3|78.8|79.3|78.8|79.25|78.75|4
1736867510000|2025-01-14 15:11:50|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736867520000|2025-01-14 15:12:00|79.32|78.82|79.31|78.81|79.32|78.82|79.3|78.8|4
1736867530000|2025-01-14 15:12:10|79.32|78.82|79.32|78.82|79.33|78.83|79.31|78.81|5
1736867540000|2025-01-14 15:12:20|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1736867550000|2025-01-14 15:12:30|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|3
1736867560000|2025-01-14 15:12:40|79.33|78.83|79.31|78.81|79.33|78.83|79.31|78.81|3
1736867570000|2025-01-14 15:12:50|79.33|78.83|79.34|78.84|79.35|78.85|79.32|78.82|8
1736867580000|2025-01-14 15:13:00|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736867590000|2025-01-14 15:13:10|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|6
1736867600000|2025-01-14 15:13:20|79.33|78.83|79.35|78.85|79.36|78.86|79.33|78.83|5
1736867610000|2025-01-14 15:13:30|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736867620000|2025-01-14 15:13:40|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736867630000|2025-01-14 15:13:50|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736867640000|2025-01-14 15:14:00|79.32|78.82|79.35|78.85|79.36|78.86|79.32|78.82|10
1736867650000|2025-01-14 15:14:10|79.36|78.86|79.33|78.83|79.36|78.86|79.33|78.83|8
1736867660000|2025-01-14 15:14:20|79.34|78.84|79.4|78.9|79.4|78.9|79.34|78.84|5
1736867670000|2025-01-14 15:14:30|79.39|78.89|79.4|78.9|79.4|78.9|79.38|78.88|6
1736867680000|2025-01-14 15:14:40|79.39|78.89|79.35|78.85|79.4|78.9|79.35|78.85|6
1736867690000|2025-01-14 15:14:50|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|5
1736867700000|2025-01-14 15:15:00|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1736867710000|2025-01-14 15:15:10|79.39|78.89|79.35|78.85|79.39|78.89|79.35|78.85|7
1736867720000|2025-01-14 15:15:20|79.36|78.86|79.36|78.86|79.37|78.87|79.36|78.86|3
1736867730000|2025-01-14 15:15:30|79.35|78.85|79.26|78.76|79.35|78.85|79.24|78.74|10
1736867740000|2025-01-14 15:15:40|79.27|78.77|79.26|78.76|79.28|78.78|79.26|78.76|4
1736867750000|2025-01-14 15:15:50|79.25|78.75|79.32|78.82|79.32|78.82|79.25|78.75|8
1736867760000|2025-01-14 15:16:00|79.31|78.81|79.35|78.85|79.35|78.85|79.31|78.81|7
1736867770000|2025-01-14 15:16:10|79.34|78.84|79.34|78.84|79.35|78.85|79.34|78.84|5
1736867780000|2025-01-14 15:16:20|79.35|78.85|79.45|78.95|79.45|78.95|79.35|78.85|12
1736867790000|2025-01-14 15:16:30|79.44|78.94|79.41|78.91|79.45|78.95|79.4|78.9|12
1736867800000|2025-01-14 15:16:40|79.42|78.92|79.43|78.93|79.43|78.93|79.4|78.9|8
1736867810000|2025-01-14 15:16:50|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1736867820000|2025-01-14 15:17:00|79.46|78.96|79.49|78.99|79.51|79.01|79.46|78.96|6
1736867830000|2025-01-14 15:17:10|79.47|78.97|79.43|78.93|79.49|78.99|79.43|78.93|11
1736867840000|2025-01-14 15:17:20|79.42|78.92|79.42|78.92|79.44|78.94|79.42|78.92|7
1736867850000|2025-01-14 15:17:30|79.43|78.93|79.49|78.99|79.49|78.99|79.43|78.93|8
1736867860000|2025-01-14 15:17:40|79.48|78.98|79.48|78.98|79.49|78.99|79.48|78.98|3
1736867870000|2025-01-14 15:17:50|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|3
1736867880000|2025-01-14 15:18:00|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|7
1736867890000|2025-01-14 15:18:10|79.42|78.92|79.44|78.94|79.45|78.95|79.42|78.92|11
1736867900000|2025-01-14 15:18:20|79.43|78.93|79.4|78.9|79.43|78.93|79.4|78.9|4
1736867910000|2025-01-14 15:18:30|79.37|78.87|79.36|78.86|79.4|78.9|79.36|78.86|10
1736867920000|2025-01-14 15:18:40|79.35|78.85|79.39|78.89|79.4|78.9|79.35|78.85|6
1736867930000|2025-01-14 15:18:50|79.4|78.9|79.41|78.91|79.41|78.91|79.38|78.88|5
1736867940000|2025-01-14 15:19:00|79.4|78.9|79.37|78.87|79.4|78.9|79.37|78.87|3
1736867950000|2025-01-14 15:19:10|79.38|78.88|79.34|78.84|79.38|78.88|79.33|78.83|8
1736867960000|2025-01-14 15:19:20|79.35|78.85|79.31|78.81|79.35|78.85|79.31|78.81|7
1736867970000|2025-01-14 15:19:30|79.32|78.82|79.38|78.88|79.4|78.9|79.32|78.82|9
1736867980000|2025-01-14 15:19:40|79.4|78.9|79.37|78.87|79.4|78.9|79.36|78.86|5
1736867990000|2025-01-14 15:19:50|79.36|78.86|79.33|78.83|79.36|78.86|79.32|78.82|7
1736868000000|2025-01-14 15:20:00|79.32|78.82|79.24|78.74|79.32|78.82|79.22|78.72|15
1736868010000|2025-01-14 15:20:10|79.26|78.76|79.21|78.71|79.26|78.76|79.21|78.71|6
1736868020000|2025-01-14 15:20:20|79.22|78.72|79.23|78.73|79.24|78.74|79.22|78.72|3
1736868030000|2025-01-14 15:20:30|79.24|78.74|79.27|78.77|79.27|78.77|79.24|78.74|4
1736868040000|2025-01-14 15:20:40|79.26|78.76|79.24|78.74|79.26|78.76|79.21|78.71|11
1736868050000|2025-01-14 15:20:50|79.23|78.73|79.22|78.72|79.23|78.73|79.21|78.71|4
1736868060000|2025-01-14 15:21:00|79.23|78.73|79.24|78.74|79.24|78.74|79.22|78.72|8
1736868070000|2025-01-14 15:21:10|79.23|78.73|79.24|78.74|79.29|78.79|79.23|78.73|10
1736868080000|2025-01-14 15:21:20|79.23|78.73|79.23|78.73|79.25|78.75|79.22|78.72|9
1736868090000|2025-01-14 15:21:30|79.24|78.74|79.32|78.82|79.32|78.82|79.24|78.74|9
1736868100000|2025-01-14 15:21:40|79.33|78.83|79.23|78.73|79.33|78.83|79.23|78.73|9
1736868110000|2025-01-14 15:21:50|79.24|78.74|79.23|78.73|79.24|78.74|79.22|78.72|4
1736868120000|2025-01-14 15:22:00|79.24|78.74|79.22|78.72|79.24|78.74|79.21|78.71|7
1736868130000|2025-01-14 15:22:10|79.23|78.73|79.22|78.72|79.24|78.74|79.22|78.72|4
1736868140000|2025-01-14 15:22:20|79.23|78.73|79.15|78.65|79.23|78.73|79.15|78.65|13
1736868150000|2025-01-14 15:22:30|79.16|78.66|79.15|78.65|79.19|78.69|79.15|78.65|11
1736868160000|2025-01-14 15:22:40|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736868170000|2025-01-14 15:22:50|79.12|78.62|79.07|78.57|79.12|78.62|79.07|78.57|8
1736868180000|2025-01-14 15:23:00|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1736868190000|2025-01-14 15:23:10|79.07|78.57|79.14|78.64|79.14|78.64|79.07|78.57|6
1736868200000|2025-01-14 15:23:20|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|5
1736868210000|2025-01-14 15:23:30|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1736868220000|2025-01-14 15:23:40|79.16|78.66|79.18|78.68|79.18|78.68|79.14|78.64|7
1736868230000|2025-01-14 15:23:50|79.17|78.67|79.22|78.72|79.22|78.72|79.17|78.67|12
1736868240000|2025-01-14 15:24:00|79.23|78.73|79.23|78.73|79.24|78.74|79.21|78.71|11
1736868250000|2025-01-14 15:24:10|79.22|78.72|79.17|78.67|79.22|78.72|79.17|78.67|6
1736868260000|2025-01-14 15:24:20|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|3
1736868270000|2025-01-14 15:24:30|79.17|78.67|79.19|78.69|79.19|78.69|79.16|78.66|3
1736868280000|2025-01-14 15:24:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736868290000|2025-01-14 15:24:50|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|3
1736868300000|2025-01-14 15:25:00|79.18|78.68|79.17|78.67|79.21|78.71|79.17|78.67|10
1736868310000|2025-01-14 15:25:10|79.18|78.68|79.22|78.72|79.22|78.72|79.18|78.68|4
1736868320000|2025-01-14 15:25:20|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|6
1736868330000|2025-01-14 15:25:30|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|3
1736868340000|2025-01-14 15:25:40|79.22|78.72|79.15|78.65|79.22|78.72|79.15|78.65|7
1736868350000|2025-01-14 15:25:50|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736868360000|2025-01-14 15:26:00|79.14|78.64|79.21|78.71|79.21|78.71|79.14|78.64|7
1736868370000|2025-01-14 15:26:10|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|3
1736868380000|2025-01-14 15:26:20|79.18|78.68|79.19|78.69|79.19|78.69|79.17|78.67|6
1736868390000|2025-01-14 15:26:30|79.18|78.68|79.13|78.63|79.18|78.68|79.13|78.63|6
1736868400000|2025-01-14 15:26:40|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736868410000|2025-01-14 15:26:50|79.11|78.61|79.11|78.61|79.12|78.62|79.11|78.61|3
1736868420000|2025-01-14 15:27:00|79.12|78.62|79.09|78.59|79.13|78.63|79.07|78.57|10
1736868430000|2025-01-14 15:27:10|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|4
1736868450000|2025-01-14 15:27:30|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736868460000|2025-01-14 15:27:40|79.12|78.62|79.07|78.57|79.12|78.62|79.07|78.57|6
1736868470000|2025-01-14 15:27:50|79.09|78.59|79.1|78.6|79.11|78.61|79.08|78.58|6
1736868480000|2025-01-14 15:28:00|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|4
1736868490000|2025-01-14 15:28:10|79.1|78.6|79.12|78.62|79.13|78.63|79.1|78.6|5
1736868500000|2025-01-14 15:28:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736868510000|2025-01-14 15:28:30|79.14|78.64|79.14|78.64|79.15|78.65|79.13|78.63|7
1736868520000|2025-01-14 15:28:40|79.13|78.63|79.14|78.64|79.15|78.65|79.13|78.63|6
1736868530000|2025-01-14 15:28:50|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|2
1736868540000|2025-01-14 15:29:00|79.13|78.63|79.13|78.63|79.13|78.63|79.12|78.62|3
1736868550000|2025-01-14 15:29:10|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|4
1736868560000|2025-01-14 15:29:20|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736868570000|2025-01-14 15:29:30|79.12|78.62|79.19|78.69|79.23|78.73|79.12|78.62|9
1736868580000|2025-01-14 15:29:40|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|4
1736868590000|2025-01-14 15:29:50|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|9
1736868600000|2025-01-14 15:30:00|79.23|78.73|79.22|78.72|79.24|78.74|79.22|78.72|6
1736868610000|2025-01-14 15:30:10|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1736868620000|2025-01-14 15:30:20|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736868630000|2025-01-14 15:30:30|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736868640000|2025-01-14 15:30:40|79.22|78.72|79.15|78.65|79.22|78.72|79.15|78.65|6
1736868650000|2025-01-14 15:30:50|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1736868660000|2025-01-14 15:31:00|79.13|78.63|79.13|78.63|79.16|78.66|79.13|78.63|8
1736868670000|2025-01-14 15:31:10|79.12|78.62|79.07|78.57|79.15|78.65|79.06|78.56|11
1736868680000|2025-01-14 15:31:20|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1736868690000|2025-01-14 15:31:30|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1736868700000|2025-01-14 15:31:40|79.06|78.56|79.05|78.55|79.07|78.57|79.03|78.53|10
1736868710000|2025-01-14 15:31:50|79.06|78.56|79.16|78.66|79.17|78.67|79.06|78.56|12
1736868720000|2025-01-14 15:32:00|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|6
1736868730000|2025-01-14 15:32:10|79.17|78.67|79.22|78.72|79.22|78.72|79.17|78.67|6
1736868740000|2025-01-14 15:32:20|79.21|78.71|79.13|78.63|79.21|78.71|79.13|78.63|11
1736868750000|2025-01-14 15:32:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736868760000|2025-01-14 15:32:40|79.14|78.64|79.15|78.65|79.15|78.65|79.13|78.63|4
1736868770000|2025-01-14 15:32:50|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|9
1736868780000|2025-01-14 15:33:00|79.11|78.61|79.13|78.63|79.13|78.63|79.1|78.6|8
1736868790000|2025-01-14 15:33:10|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|6
1736868800000|2025-01-14 15:33:20|79.17|78.67|79.13|78.63|79.17|78.67|79.13|78.63|9
1736868810000|2025-01-14 15:33:30|79.14|78.64|79.22|78.72|79.22|78.72|79.14|78.64|9
1736868820000|2025-01-14 15:33:40|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|4
1736868830000|2025-01-14 15:33:50|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736868840000|2025-01-14 15:34:00|79.23|78.73|79.23|78.73|79.27|78.77|79.23|78.73|8
1736868850000|2025-01-14 15:34:10|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|7
1736868860000|2025-01-14 15:34:20|79.25|78.75|79.26|78.76|79.26|78.76|79.23|78.73|8
1736868880000|2025-01-14 15:34:40|79.27|78.77|79.32|78.82|79.33|78.83|79.27|78.77|7
1736868890000|2025-01-14 15:34:50|79.28|78.78|79.25|78.75|79.28|78.78|79.24|78.74|5
1736868900000|2025-01-14 15:35:00|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1736868910000|2025-01-14 15:35:10|79.26|78.76|79.26|78.76|79.3|78.8|79.25|78.75|9
1736868920000|2025-01-14 15:35:20|79.25|78.75|79.26|78.76|79.27|78.77|79.24|78.74|10
1736868930000|2025-01-14 15:35:30|79.27|78.77|79.31|78.81|79.32|78.82|79.26|78.76|10
1736868940000|2025-01-14 15:35:40|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736868950000|2025-01-14 15:35:50|79.28|78.78|79.29|78.79|79.29|78.79|79.27|78.77|4
1736868960000|2025-01-14 15:36:00|79.28|78.78|79.32|78.82|79.35|78.85|79.27|78.77|10
1736868970000|2025-01-14 15:36:10|79.33|78.83|79.33|78.83|79.33|78.83|79.28|78.78|14
1736868980000|2025-01-14 15:36:20|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736868990000|2025-01-14 15:36:30|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|3
1736869000000|2025-01-14 15:36:40|79.36|78.86|79.38|78.88|79.38|78.88|79.35|78.85|4
1736869010000|2025-01-14 15:36:50|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|4
1736869020000|2025-01-14 15:37:00|79.33|78.83|79.28|78.78|79.33|78.83|79.28|78.78|8
1736869030000|2025-01-14 15:37:10|79.26|78.76|79.24|78.74|79.26|78.76|79.23|78.73|8
1736869040000|2025-01-14 15:37:20|79.25|78.75|79.16|78.66|79.26|78.76|79.15|78.65|13
1736869050000|2025-01-14 15:37:30|79.15|78.65|79.17|78.67|79.18|78.68|79.15|78.65|7
1736869060000|2025-01-14 15:37:40|79.18|78.68|79.25|78.75|79.25|78.75|79.18|78.68|7
1736869070000|2025-01-14 15:37:50|79.26|78.76|79.27|78.77|79.28|78.78|79.26|78.76|6
1736869080000|2025-01-14 15:38:00|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|4
1736869090000|2025-01-14 15:38:10|79.24|78.74|79.32|78.82|79.32|78.82|79.24|78.74|6
1736869100000|2025-01-14 15:38:20|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|4
1736869110000|2025-01-14 15:38:30|79.33|78.83|79.25|78.75|79.34|78.84|79.25|78.75|11
1736869120000|2025-01-14 15:38:40|79.24|78.74|79.25|78.75|79.25|78.75|79.23|78.73|6
1736869130000|2025-01-14 15:38:50|79.26|78.76|79.28|78.78|79.28|78.78|79.25|78.75|8
1736869140000|2025-01-14 15:39:00|79.29|78.79|79.25|78.75|79.3|78.8|79.24|78.74|11
1736869150000|2025-01-14 15:39:10|79.24|78.74|79.24|78.74|79.24|78.74|79.22|78.72|5
1736869160000|2025-01-14 15:39:20|79.23|78.73|79.2|78.7|79.23|78.73|79.18|78.68|9
1736869170000|2025-01-14 15:39:30|79.21|78.71|79.17|78.67|79.21|78.71|79.17|78.67|4
1736869180000|2025-01-14 15:39:40|79.16|78.66|79.13|78.63|79.16|78.66|79.13|78.63|4
1736869190000|2025-01-14 15:39:50|79.14|78.64|79.13|78.63|79.16|78.66|79.13|78.63|6
1736869200000|2025-01-14 15:40:00|79.14|78.64|79.07|78.57|79.17|78.67|79.07|78.57|9
1736869210000|2025-01-14 15:40:10|79.08|78.58|79.11|78.61|79.12|78.62|79.07|78.57|7
1736869220000|2025-01-14 15:40:20|79.12|78.62|79.21|78.71|79.22|78.72|79.12|78.62|10
1736869230000|2025-01-14 15:40:30|79.2|78.7|79.17|78.67|79.22|78.72|79.17|78.67|8
1736869240000|2025-01-14 15:40:40|79.18|78.68|79.23|78.73|79.23|78.73|79.18|78.68|7
1736869250000|2025-01-14 15:40:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1736869260000|2025-01-14 15:41:00|79.25|78.75|79.26|78.76|79.27|78.77|79.22|78.72|13
1736869270000|2025-01-14 15:41:10|79.27|78.77|79.3|78.8|79.31|78.81|79.27|78.77|3
1736869280000|2025-01-14 15:41:20|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|5
1736869290000|2025-01-14 15:41:30|79.3|78.8|79.35|78.85|79.35|78.85|79.3|78.8|7
1736869300000|2025-01-14 15:41:40|79.37|78.87|79.39|78.89|79.39|78.89|79.36|78.86|10
1736869310000|2025-01-14 15:41:50|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|3
1736869320000|2025-01-14 15:42:00|79.37|78.87|79.41|78.91|79.41|78.91|79.36|78.86|11
1736869330000|2025-01-14 15:42:10|79.42|78.92|79.41|78.91|79.45|78.95|79.41|78.91|7
1736869340000|2025-01-14 15:42:20|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|7
1736869350000|2025-01-14 15:42:30|79.45|78.95|79.43|78.93|79.46|78.96|79.43|78.93|7
1736869360000|2025-01-14 15:42:40|79.42|78.92|79.39|78.89|79.42|78.92|79.38|78.88|5
1736869370000|2025-01-14 15:42:50|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1736869380000|2025-01-14 15:43:00|79.41|78.91|79.4|78.9|79.41|78.91|79.37|78.87|8
1736869400000|2025-01-14 15:43:20|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1736869410000|2025-01-14 15:43:30|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736869420000|2025-01-14 15:43:40|79.4|78.9|79.46|78.96|79.46|78.96|79.4|78.9|6
1736869430000|2025-01-14 15:43:50|79.45|78.95|79.41|78.91|79.45|78.95|79.41|78.91|4
1736869440000|2025-01-14 15:44:00|79.42|78.92|79.41|78.91|79.42|78.92|79.38|78.88|9
1736869450000|2025-01-14 15:44:10|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|6
1736869460000|2025-01-14 15:44:20|79.44|78.94|79.51|79.01|79.51|79.01|79.44|78.94|6
1736869470000|2025-01-14 15:44:30|79.5|79|79.5|79|79.5|79|79.5|79|1
1736869480000|2025-01-14 15:44:40|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|5
1736869490000|2025-01-14 15:44:50|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1736869500000|2025-01-14 15:45:00|79.5|79|79.45|78.95|79.5|79|79.45|78.95|7
1736869510000|2025-01-14 15:45:10|79.46|78.96|79.43|78.93|79.47|78.97|79.43|78.93|6
1736869520000|2025-01-14 15:45:20|79.42|78.92|79.37|78.87|79.42|78.92|79.37|78.87|4
1736869530000|2025-01-14 15:45:30|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1736869540000|2025-01-14 15:45:40|79.37|78.87|79.3|78.8|79.37|78.87|79.28|78.78|10
1736869550000|2025-01-14 15:45:50|79.31|78.81|79.31|78.81|79.33|78.83|79.3|78.8|6
1736869560000|2025-01-14 15:46:00|79.32|78.82|79.29|78.79|79.34|78.84|79.29|78.79|13
1736869570000|2025-01-14 15:46:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736869580000|2025-01-14 15:46:20|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|5
1736869590000|2025-01-14 15:46:30|79.23|78.73|79.18|78.68|79.24|78.74|79.18|78.68|7
1736869600000|2025-01-14 15:46:40|79.19|78.69|79.18|78.68|79.2|78.7|79.16|78.66|7
1736869610000|2025-01-14 15:46:50|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|11
1736869620000|2025-01-14 15:47:00|79.23|78.73|79.22|78.72|79.23|78.73|79.21|78.71|12
1736869630000|2025-01-14 15:47:10|79.23|78.73|79.3|78.8|79.3|78.8|79.23|78.73|9
1736869640000|2025-01-14 15:47:20|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|6
1736869650000|2025-01-14 15:47:30|79.32|78.82|79.27|78.77|79.33|78.83|79.27|78.77|6
1736869660000|2025-01-14 15:47:40|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|6
1736869670000|2025-01-14 15:47:50|79.26|78.76|79.27|78.77|79.29|78.79|79.26|78.76|10
1736869680000|2025-01-14 15:48:00|79.28|78.78|79.21|78.71|79.3|78.8|79.21|78.71|14
1736869690000|2025-01-14 15:48:10|79.2|78.7|79.25|78.75|79.25|78.75|79.2|78.7|8
1736869700000|2025-01-14 15:48:20|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|6
1736869720000|2025-01-14 15:48:40|79.26|78.76|79.31|78.81|79.31|78.81|79.26|78.76|5
1736869730000|2025-01-14 15:48:50|79.3|78.8|79.3|78.8|79.32|78.82|79.3|78.8|6
1736869740000|2025-01-14 15:49:00|79.29|78.79|79.28|78.78|79.29|78.79|79.26|78.76|6
1736869750000|2025-01-14 15:49:10|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|8
1736869760000|2025-01-14 15:49:20|79.23|78.73|79.24|78.74|79.26|78.76|79.23|78.73|4
1736869770000|2025-01-14 15:49:30|79.27|78.77|79.31|78.81|79.31|78.81|79.26|78.76|8
1736869780000|2025-01-14 15:49:40|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|4
1736869790000|2025-01-14 15:49:50|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|8
1736869800000|2025-01-14 15:50:00|79.34|78.84|79.26|78.76|79.34|78.84|79.25|78.75|10
1736869810000|2025-01-14 15:50:10|79.25|78.75|79.21|78.71|79.25|78.75|79.21|78.71|8
1736869820000|2025-01-14 15:50:20|79.2|78.7|79.21|78.71|79.23|78.73|79.2|78.7|6
1736869830000|2025-01-14 15:50:30|79.2|78.7|79.2|78.7|79.23|78.73|79.19|78.69|8
1736869840000|2025-01-14 15:50:40|79.19|78.69|79.19|78.69|79.2|78.7|79.16|78.66|8
1736869850000|2025-01-14 15:50:50|79.21|78.71|79.26|78.76|79.27|78.77|79.21|78.71|8
1736869860000|2025-01-14 15:51:00|79.25|78.75|79.24|78.74|79.29|78.79|79.24|78.74|9
1736869870000|2025-01-14 15:51:10|79.25|78.75|79.15|78.65|79.25|78.75|79.14|78.64|13
1736869880000|2025-01-14 15:51:20|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1736869890000|2025-01-14 15:51:30|79.16|78.66|79.24|78.74|79.24|78.74|79.16|78.66|5
1736869900000|2025-01-14 15:51:40|79.23|78.73|79.3|78.8|79.32|78.82|79.23|78.73|16
1736869910000|2025-01-14 15:51:50|79.31|78.81|79.29|78.79|79.31|78.81|79.25|78.75|12
1736869920000|2025-01-14 15:52:00|79.28|78.78|79.3|78.8|79.31|78.81|79.28|78.78|12
1736869930000|2025-01-14 15:52:10|79.31|78.81|79.33|78.83|79.36|78.86|79.3|78.8|11
1736869940000|2025-01-14 15:52:20|79.34|78.84|79.3|78.8|79.34|78.84|79.3|78.8|7
1736869950000|2025-01-14 15:52:30|79.28|78.78|79.23|78.73|79.28|78.78|79.22|78.72|8
1736869960000|2025-01-14 15:52:40|79.22|78.72|79.27|78.77|79.27|78.77|79.21|78.71|8
1736869970000|2025-01-14 15:52:50|79.25|78.75|79.24|78.74|79.27|78.77|79.24|78.74|6
1736869980000|2025-01-14 15:53:00|79.23|78.73|79.21|78.71|79.23|78.73|79.2|78.7|5
1736869990000|2025-01-14 15:53:10|79.22|78.72|79.21|78.71|79.22|78.72|79.19|78.69|8
1736870000000|2025-01-14 15:53:20|79.24|78.74|79.21|78.71|79.24|78.74|79.21|78.71|4
1736870010000|2025-01-14 15:53:30|79.22|78.72|79.2|78.7|79.25|78.75|79.2|78.7|13
1736870020000|2025-01-14 15:53:40|79.21|78.71|79.22|78.72|79.23|78.73|79.21|78.71|4
1736870030000|2025-01-14 15:53:50|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|6
1736870040000|2025-01-14 15:54:00|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736870070000|2025-01-14 15:54:30|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|3
1736870080000|2025-01-14 15:54:40|79.21|78.71|79.24|78.74|79.25|78.75|79.21|78.71|6
1736870090000|2025-01-14 15:54:50|79.25|78.75|79.3|78.8|79.3|78.8|79.25|78.75|5
1736870100000|2025-01-14 15:55:00|79.29|78.79|79.26|78.76|79.29|78.79|79.23|78.73|9
1736870110000|2025-01-14 15:55:10|79.27|78.77|79.25|78.75|79.31|78.81|79.24|78.74|15
1736870120000|2025-01-14 15:55:20|79.24|78.74|79.24|78.74|79.25|78.75|79.23|78.73|8
1736870130000|2025-01-14 15:55:30|79.25|78.75|79.25|78.75|79.3|78.8|79.24|78.74|9
1736870140000|2025-01-14 15:55:40|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1736870150000|2025-01-14 15:55:50|79.25|78.75|79.2|78.7|79.25|78.75|79.2|78.7|12
1736870160000|2025-01-14 15:56:00|79.21|78.71|79.21|78.71|79.22|78.72|79.19|78.69|10
1736870170000|2025-01-14 15:56:10|79.19|78.69|79.21|78.71|79.22|78.72|79.19|78.69|4
1736870180000|2025-01-14 15:56:20|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|4
1736870190000|2025-01-14 15:56:30|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|5
1736870200000|2025-01-14 15:56:40|79.23|78.73|79.21|78.71|79.24|78.74|79.21|78.71|5
1736870210000|2025-01-14 15:56:50|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|5
1736870220000|2025-01-14 15:57:00|79.21|78.71|79.21|78.71|79.24|78.74|79.2|78.7|10
1736870230000|2025-01-14 15:57:10|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|3
1736870240000|2025-01-14 15:57:20|79.24|78.74|79.25|78.75|79.25|78.75|79.22|78.72|6
1736870250000|2025-01-14 15:57:30|79.26|78.76|79.24|78.74|79.3|78.8|79.24|78.74|10
1736870260000|2025-01-14 15:57:40|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|4
1736870270000|2025-01-14 15:57:50|79.21|78.71|79.19|78.69|79.22|78.72|79.19|78.69|5
1736870330000|2025-01-14 15:58:50|79.13|78.63|79.12|78.62|79.13|78.63|79.11|78.61|4
1736870340000|2025-01-14 15:59:00|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1736870350000|2025-01-14 15:59:10|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736870360000|2025-01-14 15:59:20|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|4
1736870370000|2025-01-14 15:59:30|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|5
1736870380000|2025-01-14 15:59:40|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|4
1736870390000|2025-01-14 15:59:50|79.14|78.64|79.13|78.63|79.16|78.66|79.12|78.62|8
1736870400000|2025-01-14 16:00:00|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|6
1736870410000|2025-01-14 16:00:10|79.12|78.62|79.13|78.63|79.15|78.65|79.11|78.61|15
1736870420000|2025-01-14 16:00:20|79.12|78.62|79.07|78.57|79.12|78.62|79.07|78.57|10
1736870430000|2025-01-14 16:00:30|79.06|78.56|79.06|78.56|79.07|78.57|79.05|78.55|9
1736870440000|2025-01-14 16:00:40|79.04|78.54|79.1|78.6|79.1|78.6|79.04|78.54|7
1736870450000|2025-01-14 16:00:50|79.11|78.61|79.07|78.57|79.12|78.62|79.07|78.57|8
1736870460000|2025-01-14 16:01:00|79.06|78.56|79.06|78.56|79.06|78.56|79.01|78.51|9
1736870470000|2025-01-14 16:01:10|79.05|78.55|79.02|78.52|79.07|78.57|79.02|78.52|8
1736870480000|2025-01-14 16:01:20|79.01|78.51|78.91|78.41|79.01|78.51|78.9|78.4|9
1736870490000|2025-01-14 16:01:30|78.92|78.42|78.91|78.41|78.93|78.43|78.9|78.4|12
1736870500000|2025-01-14 16:01:40|78.94|78.44|78.91|78.41|78.95|78.45|78.91|78.41|7
1736870510000|2025-01-14 16:01:50|78.9|78.4|78.89|78.39|78.9|78.4|78.86|78.36|12
1736870520000|2025-01-14 16:02:00|78.9|78.4|78.84|78.34|78.91|78.41|78.84|78.34|9
1736870530000|2025-01-14 16:02:10|78.83|78.33|78.76|78.26|78.83|78.33|78.76|78.26|7
1736870540000|2025-01-14 16:02:20|78.75|78.25|78.72|78.22|78.75|78.25|78.72|78.22|8
1736870550000|2025-01-14 16:02:30|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|3
1736870560000|2025-01-14 16:02:40|78.7|78.2|78.7|78.2|78.72|78.22|78.69|78.19|8
1736870570000|2025-01-14 16:02:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1736870580000|2025-01-14 16:03:00|78.61|78.11|78.55|78.05|78.61|78.11|78.54|78.04|12
1736870590000|2025-01-14 16:03:10|78.54|78.04|78.45|77.95|78.54|78.04|78.44|77.94|10
1736870600000|2025-01-14 16:03:20|78.46|77.96|78.42|77.92|78.47|77.97|78.41|77.91|16
1736870610000|2025-01-14 16:03:30|78.43|77.93|78.37|77.87|78.43|77.93|78.36|77.86|15
1736870620000|2025-01-14 16:03:40|78.39|77.89|78.43|77.93|78.43|77.93|78.37|77.87|9
1736870630000|2025-01-14 16:03:50|78.44|77.94|78.43|77.93|78.51|78.01|78.43|77.93|11
1736870640000|2025-01-14 16:04:00|78.42|77.92|78.43|77.93|78.49|77.99|78.36|77.86|19
1736870650000|2025-01-14 16:04:10|78.42|77.92|78.37|77.87|78.42|77.92|78.36|77.86|16
1736870660000|2025-01-14 16:04:20|78.36|77.86|78.45|77.95|78.45|77.95|78.36|77.86|11
1736870670000|2025-01-14 16:04:30|78.47|77.97|78.51|78.01|78.52|78.02|78.46|77.96|14
1736870680000|2025-01-14 16:04:40|78.5|78|78.44|77.94|78.51|78.01|78.43|77.93|13
1736870690000|2025-01-14 16:04:50|78.43|77.93|78.4|77.9|78.43|77.93|78.4|77.9|4
1736870700000|2025-01-14 16:05:00|78.38|77.88|78.36|77.86|78.38|77.88|78.34|77.84|8
1736870710000|2025-01-14 16:05:10|78.38|77.88|78.34|77.84|78.38|77.88|78.34|77.84|5
1736870720000|2025-01-14 16:05:20|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|3
1736870730000|2025-01-14 16:05:30|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736870740000|2025-01-14 16:05:40|78.34|77.84|78.34|77.84|78.35|77.85|78.34|77.84|3
1736870760000|2025-01-14 16:06:00|78.36|77.86|78.4|77.9|78.4|77.9|78.34|77.84|11
1736870770000|2025-01-14 16:06:10|78.42|77.92|78.52|78.02|78.52|78.02|78.42|77.92|10
1736870780000|2025-01-14 16:06:20|78.53|78.03|78.52|78.02|78.54|78.04|78.52|78.02|6
1736870790000|2025-01-14 16:06:30|78.49|77.99|78.5|78|78.5|78|78.46|77.96|12
1736870800000|2025-01-14 16:06:40|78.51|78.01|78.53|78.03|78.55|78.05|78.5|78|14
1736870810000|2025-01-14 16:06:50|78.54|78.04|78.57|78.07|78.57|78.07|78.51|78.01|8
1736870820000|2025-01-14 16:07:00|78.6|78.1|78.7|78.2|78.71|78.21|78.6|78.1|22
1736870830000|2025-01-14 16:07:10|78.71|78.21|78.64|78.14|78.71|78.21|78.64|78.14|13
1736870840000|2025-01-14 16:07:20|78.65|78.15|78.71|78.21|78.72|78.22|78.65|78.15|13
1736870850000|2025-01-14 16:07:30|78.7|78.2|78.65|78.15|78.71|78.21|78.65|78.15|18
1736870860000|2025-01-14 16:07:40|78.66|78.16|78.64|78.14|78.71|78.21|78.64|78.14|12
1736870870000|2025-01-14 16:07:50|78.65|78.15|78.65|78.15|78.67|78.17|78.64|78.14|9
1736870880000|2025-01-14 16:08:00|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|9
1736870890000|2025-01-14 16:08:10|78.63|78.13|78.7|78.2|78.7|78.2|78.63|78.13|8
1736870900000|2025-01-14 16:08:20|78.69|78.19|78.69|78.19|78.7|78.2|78.66|78.16|7
1736870910000|2025-01-14 16:08:30|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|8
1736870920000|2025-01-14 16:08:40|78.73|78.23|78.84|78.34|78.85|78.35|78.73|78.23|12
1736870930000|2025-01-14 16:08:50|78.83|78.33|78.85|78.35|78.86|78.36|78.82|78.32|8
1736870940000|2025-01-14 16:09:00|78.84|78.34|78.83|78.33|78.88|78.38|78.83|78.33|11
1736870950000|2025-01-14 16:09:10|78.82|78.32|78.8|78.3|78.82|78.32|78.8|78.3|3
1736870960000|2025-01-14 16:09:20|78.79|78.29|78.8|78.3|78.8|78.3|78.77|78.27|11
1736870970000|2025-01-14 16:09:30|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|2
1736870980000|2025-01-14 16:09:40|78.86|78.36|78.8|78.3|78.86|78.36|78.8|78.3|9
1736870990000|2025-01-14 16:09:50|78.78|78.28|78.72|78.22|78.78|78.28|78.72|78.22|10
1736871000000|2025-01-14 16:10:00|78.71|78.21|78.7|78.2|78.72|78.22|78.68|78.18|9
1736871010000|2025-01-14 16:10:10|78.71|78.21|78.7|78.2|78.75|78.25|78.7|78.2|9
1736871020000|2025-01-14 16:10:20|78.71|78.21|78.71|78.21|78.73|78.23|78.7|78.2|6
1736871030000|2025-01-14 16:10:30|78.7|78.2|78.61|78.11|78.7|78.2|78.61|78.11|11
1736871040000|2025-01-14 16:10:40|78.6|78.1|78.62|78.12|78.63|78.13|78.6|78.1|9
1736871050000|2025-01-14 16:10:50|78.61|78.11|78.63|78.13|78.63|78.13|78.6|78.1|5
1736871060000|2025-01-14 16:11:00|78.62|78.12|78.59|78.09|78.62|78.12|78.55|78.05|9
1736871070000|2025-01-14 16:11:10|78.58|78.08|78.64|78.14|78.66|78.16|78.58|78.08|9
1736871080000|2025-01-14 16:11:20|78.65|78.15|78.71|78.21|78.71|78.21|78.65|78.15|7
1736871090000|2025-01-14 16:11:30|78.7|78.2|78.65|78.15|78.7|78.2|78.65|78.15|13
1736871100000|2025-01-14 16:11:40|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1736871110000|2025-01-14 16:11:50|78.65|78.15|78.65|78.15|78.65|78.15|78.62|78.12|12
1736871120000|2025-01-14 16:12:00|78.64|78.14|78.66|78.16|78.66|78.16|78.63|78.13|7
1736871130000|2025-01-14 16:12:10|78.69|78.19|78.66|78.16|78.72|78.22|78.65|78.15|13
1736871140000|2025-01-14 16:12:20|78.64|78.14|78.64|78.14|78.65|78.15|78.64|78.14|3
1736871150000|2025-01-14 16:12:30|78.63|78.13|78.61|78.11|78.63|78.13|78.61|78.11|5
1736871160000|2025-01-14 16:12:40|78.6|78.1|78.65|78.15|78.67|78.17|78.6|78.1|10
1736871170000|2025-01-14 16:12:50|78.64|78.14|78.6|78.1|78.64|78.14|78.58|78.08|9
1736871180000|2025-01-14 16:13:00|78.59|78.09|78.64|78.14|78.64|78.14|78.59|78.09|8
1736871190000|2025-01-14 16:13:10|78.65|78.15|78.65|78.15|78.65|78.15|78.64|78.14|3
1736871200000|2025-01-14 16:13:20|78.64|78.14|78.64|78.14|78.64|78.14|78.63|78.13|5
1736871210000|2025-01-14 16:13:30|78.63|78.13|78.66|78.16|78.68|78.18|78.62|78.12|11
1736871220000|2025-01-14 16:13:40|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|4
1736871240000|2025-01-14 16:14:00|78.64|78.14|78.64|78.14|78.64|78.14|78.63|78.13|5
1736871250000|2025-01-14 16:14:10|78.65|78.15|78.73|78.23|78.73|78.23|78.63|78.13|12
1736871260000|2025-01-14 16:14:20|78.72|78.22|78.73|78.23|78.74|78.24|78.72|78.22|4
1736871270000|2025-01-14 16:14:30|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|5
1736871280000|2025-01-14 16:14:40|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|3
1736871290000|2025-01-14 16:14:50|78.8|78.3|78.8|78.3|78.8|78.3|78.79|78.29|3
1736871300000|2025-01-14 16:15:00|78.77|78.27|78.72|78.22|78.77|78.27|78.72|78.22|7
1736871310000|2025-01-14 16:15:10|78.73|78.23|78.7|78.2|78.75|78.25|78.7|78.2|11
1736871320000|2025-01-14 16:15:20|78.69|78.19|78.68|78.18|78.69|78.19|78.66|78.16|6
1736871330000|2025-01-14 16:15:30|78.66|78.16|78.61|78.11|78.67|78.17|78.61|78.11|9
1736871340000|2025-01-14 16:15:40|78.6|78.1|78.57|78.07|78.62|78.12|78.55|78.05|8
1736871350000|2025-01-14 16:15:50|78.56|78.06|78.57|78.07|78.57|78.07|78.55|78.05|7
1736871360000|2025-01-14 16:16:00|78.56|78.06|78.7|78.2|78.7|78.2|78.56|78.06|12
1736871370000|2025-01-14 16:16:10|78.69|78.19|78.66|78.16|78.69|78.19|78.65|78.15|12
1736871380000|2025-01-14 16:16:20|78.67|78.17|78.71|78.21|78.71|78.21|78.66|78.16|17
1736871390000|2025-01-14 16:16:30|78.72|78.22|78.8|78.3|78.81|78.31|78.72|78.22|13
1736871400000|2025-01-14 16:16:40|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|9
1736871410000|2025-01-14 16:16:50|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|6
1736871420000|2025-01-14 16:17:00|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|6
1736871430000|2025-01-14 16:17:10|78.83|78.33|78.86|78.36|78.87|78.37|78.82|78.32|14
1736871440000|2025-01-14 16:17:20|78.87|78.37|78.91|78.41|78.92|78.42|78.87|78.37|7
1736871450000|2025-01-14 16:17:30|78.92|78.42|78.97|78.47|78.97|78.47|78.92|78.42|9
1736871460000|2025-01-14 16:17:40|78.95|78.45|78.95|78.45|78.96|78.46|78.91|78.41|14
1736871470000|2025-01-14 16:17:50|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|7
1736871480000|2025-01-14 16:18:00|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|4
1736871490000|2025-01-14 16:18:10|78.96|78.46|78.9|78.4|78.97|78.47|78.9|78.4|7
1736871500000|2025-01-14 16:18:20|78.91|78.41|78.91|78.41|78.92|78.42|78.91|78.41|3
1736871510000|2025-01-14 16:18:30|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|5
1736871520000|2025-01-14 16:18:40|78.83|78.33|78.81|78.31|78.83|78.33|78.77|78.27|7
1736871530000|2025-01-14 16:18:50|78.82|78.32|78.82|78.32|78.83|78.33|78.81|78.31|8
1736871540000|2025-01-14 16:19:00|78.81|78.31|78.75|78.25|78.81|78.31|78.71|78.21|13
1736871550000|2025-01-14 16:19:10|78.76|78.26|78.8|78.3|78.8|78.3|78.75|78.25|13
1736871560000|2025-01-14 16:19:20|78.79|78.29|78.74|78.24|78.79|78.29|78.74|78.24|7
1736871570000|2025-01-14 16:19:30|78.75|78.25|78.75|78.25|78.75|78.25|78.73|78.23|7
1736871580000|2025-01-14 16:19:40|78.76|78.26|78.81|78.31|78.81|78.31|78.76|78.26|6
1736871590000|2025-01-14 16:19:50|78.8|78.3|78.8|78.3|78.8|78.3|78.77|78.27|4
1736871600000|2025-01-14 16:20:00|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736871610000|2025-01-14 16:20:10|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|5
1736871620000|2025-01-14 16:20:20|78.82|78.32|78.77|78.27|78.82|78.32|78.76|78.26|9
1736871630000|2025-01-14 16:20:30|78.78|78.28|78.77|78.27|78.78|78.28|78.77|78.27|2
1736871640000|2025-01-14 16:20:40|78.78|78.28|78.76|78.26|78.82|78.32|78.76|78.26|10
1736871650000|2025-01-14 16:20:50|78.75|78.25|78.76|78.26|78.77|78.27|78.75|78.25|6
1736871660000|2025-01-14 16:21:00|78.77|78.27|78.85|78.35|78.85|78.35|78.77|78.27|8
1736871670000|2025-01-14 16:21:10|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736871680000|2025-01-14 16:21:20|78.84|78.34|78.84|78.34|78.85|78.35|78.82|78.32|8
1736871690000|2025-01-14 16:21:30|78.82|78.32|78.82|78.32|78.84|78.34|78.82|78.32|9
1736871700000|2025-01-14 16:21:40|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1736871710000|2025-01-14 16:21:50|78.82|78.32|78.8|78.3|78.82|78.32|78.79|78.29|5
1736871720000|2025-01-14 16:22:00|78.79|78.29|78.82|78.32|78.82|78.32|78.79|78.29|6
1736871730000|2025-01-14 16:22:10|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|4
1736871740000|2025-01-14 16:22:20|78.83|78.33|78.84|78.34|78.84|78.34|78.81|78.31|8
1736871750000|2025-01-14 16:22:30|78.85|78.35|78.93|78.43|78.93|78.43|78.85|78.35|10
1736871760000|2025-01-14 16:22:40|78.94|78.44|79|78.5|79|78.5|78.94|78.44|7
1736871770000|2025-01-14 16:22:50|78.99|78.49|78.98|78.48|79.01|78.51|78.96|78.46|13
1736871780000|2025-01-14 16:23:00|78.97|78.47|78.97|78.47|78.99|78.49|78.96|78.46|5
1736871790000|2025-01-14 16:23:10|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|8
1736871800000|2025-01-14 16:23:20|78.93|78.43|78.93|78.43|78.93|78.43|78.91|78.41|5
1736871820000|2025-01-14 16:23:40|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736871830000|2025-01-14 16:23:50|78.93|78.43|78.94|78.44|78.96|78.46|78.93|78.43|7
1736871840000|2025-01-14 16:24:00|78.93|78.43|78.85|78.35|78.93|78.43|78.85|78.35|7
1736871850000|2025-01-14 16:24:10|78.86|78.36|78.86|78.36|78.91|78.41|78.85|78.35|15
1736871860000|2025-01-14 16:24:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736871870000|2025-01-14 16:24:30|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736871880000|2025-01-14 16:24:40|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1736871890000|2025-01-14 16:24:50|78.88|78.38|78.9|78.4|78.9|78.4|78.86|78.36|6
1736871900000|2025-01-14 16:25:00|78.89|78.39|78.85|78.35|78.89|78.39|78.84|78.34|7
1736871910000|2025-01-14 16:25:10|78.86|78.36|78.89|78.39|78.89|78.39|78.84|78.34|7
1736871920000|2025-01-14 16:25:20|78.9|78.4|78.89|78.39|78.9|78.4|78.85|78.35|8
1736871940000|2025-01-14 16:25:40|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|3
1736871950000|2025-01-14 16:25:50|78.94|78.44|79.01|78.51|79.01|78.51|78.94|78.44|9
1736871960000|2025-01-14 16:26:00|79|78.5|79.02|78.52|79.02|78.52|79|78.5|5
1736871970000|2025-01-14 16:26:10|79.01|78.51|79.03|78.53|79.04|78.54|79|78.5|7
1736871980000|2025-01-14 16:26:20|79.04|78.54|79|78.5|79.04|78.54|79|78.5|7
1736871990000|2025-01-14 16:26:30|79.02|78.52|79.03|78.53|79.04|78.54|79.02|78.52|5
1736872000000|2025-01-14 16:26:40|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736872010000|2025-01-14 16:26:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736872020000|2025-01-14 16:27:00|79.02|78.52|79.06|78.56|79.06|78.56|79|78.5|14
1736872030000|2025-01-14 16:27:10|79.04|78.54|79.11|78.61|79.12|78.62|79.04|78.54|7
1736872040000|2025-01-14 16:27:20|79.1|78.6|79.06|78.56|79.1|78.6|79.05|78.55|10
1736872050000|2025-01-14 16:27:30|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|4
1736872060000|2025-01-14 16:27:40|79.03|78.53|79.1|78.6|79.11|78.61|79.03|78.53|8
1736872070000|2025-01-14 16:27:50|79.09|78.59|79.06|78.56|79.09|78.59|79.05|78.55|5
1736872080000|2025-01-14 16:28:00|79.05|78.55|79.09|78.59|79.09|78.59|79.04|78.54|9
1736872090000|2025-01-14 16:28:10|79.08|78.58|79.08|78.58|79.08|78.58|79.05|78.55|7
1736872100000|2025-01-14 16:28:20|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736872110000|2025-01-14 16:28:30|79.08|78.58|79.03|78.53|79.08|78.58|79.03|78.53|6
1736872120000|2025-01-14 16:28:40|79.02|78.52|78.93|78.43|79.02|78.52|78.93|78.43|10
1736872130000|2025-01-14 16:28:50|78.94|78.44|78.92|78.42|78.94|78.44|78.92|78.42|3
1736872140000|2025-01-14 16:29:00|78.91|78.41|78.88|78.38|78.91|78.41|78.86|78.36|6
1736872150000|2025-01-14 16:29:10|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|8
1736872160000|2025-01-14 16:29:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736872170000|2025-01-14 16:29:30|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|5
1736872180000|2025-01-14 16:29:40|78.91|78.41|78.9|78.4|78.91|78.41|78.89|78.39|6
1736872190000|2025-01-14 16:29:50|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|7
1736872200000|2025-01-14 16:30:00|78.83|78.33|78.81|78.31|78.83|78.33|78.8|78.3|5
1736872210000|2025-01-14 16:30:10|78.82|78.32|78.81|78.31|78.82|78.32|78.8|78.3|6
1736872220000|2025-01-14 16:30:20|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|7
1736872230000|2025-01-14 16:30:30|78.83|78.33|78.81|78.31|78.83|78.33|78.79|78.29|11
1736872240000|2025-01-14 16:30:40|78.82|78.32|78.83|78.33|78.83|78.33|78.81|78.31|4
1736872250000|2025-01-14 16:30:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736872260000|2025-01-14 16:31:00|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736872270000|2025-01-14 16:31:10|78.83|78.33|78.88|78.38|78.88|78.38|78.83|78.33|4
1736872280000|2025-01-14 16:31:20|78.89|78.39|78.85|78.35|78.9|78.4|78.83|78.33|9
1736872290000|2025-01-14 16:31:30|78.87|78.37|78.87|78.37|78.88|78.38|78.86|78.36|4
1736872300000|2025-01-14 16:31:40|78.86|78.36|78.85|78.35|78.86|78.36|78.83|78.33|9
1736872310000|2025-01-14 16:31:50|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|5
1736872320000|2025-01-14 16:32:00|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|3
1736872330000|2025-01-14 16:32:10|78.82|78.32|78.77|78.27|78.82|78.32|78.77|78.27|8
1736872340000|2025-01-14 16:32:20|78.75|78.25|78.76|78.26|78.76|78.26|78.73|78.23|4
1736872350000|2025-01-14 16:32:30|78.74|78.24|78.78|78.28|78.78|78.28|78.74|78.24|3
1736872360000|2025-01-14 16:32:40|78.76|78.26|78.78|78.28|78.78|78.28|78.74|78.24|5
1736872370000|2025-01-14 16:32:50|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|8
1736872380000|2025-01-14 16:33:00|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|4
1736872390000|2025-01-14 16:33:10|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1736872400000|2025-01-14 16:33:20|78.85|78.35|78.82|78.32|78.86|78.36|78.82|78.32|8
1736872410000|2025-01-14 16:33:30|78.83|78.33|78.86|78.36|78.89|78.39|78.83|78.33|7
1736872420000|2025-01-14 16:33:40|78.85|78.35|78.83|78.33|78.85|78.35|78.82|78.32|7
1736872430000|2025-01-14 16:33:50|78.84|78.34|78.79|78.29|78.84|78.34|78.79|78.29|5
1736872440000|2025-01-14 16:34:00|78.78|78.28|78.73|78.23|78.78|78.28|78.73|78.23|5
1736872450000|2025-01-14 16:34:10|78.74|78.24|78.8|78.3|78.81|78.31|78.74|78.24|6
1736872460000|2025-01-14 16:34:20|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|6
1736872470000|2025-01-14 16:34:30|78.83|78.33|78.83|78.33|78.83|78.33|78.8|78.3|7
1736872480000|2025-01-14 16:34:40|78.84|78.34|78.9|78.4|78.9|78.4|78.84|78.34|7
1736872490000|2025-01-14 16:34:50|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|2
1736872500000|2025-01-14 16:35:00|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1736872510000|2025-01-14 16:35:10|78.89|78.39|78.86|78.36|78.89|78.39|78.85|78.35|5
1736872520000|2025-01-14 16:35:20|78.84|78.34|78.84|78.34|78.88|78.38|78.84|78.34|10
1736872530000|2025-01-14 16:35:30|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|4
1736872540000|2025-01-14 16:35:40|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1736872550000|2025-01-14 16:35:50|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736872560000|2025-01-14 16:36:00|78.89|78.39|78.84|78.34|78.9|78.4|78.84|78.34|10
1736872570000|2025-01-14 16:36:10|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736872580000|2025-01-14 16:36:20|78.87|78.37|78.88|78.38|78.89|78.39|78.87|78.37|4
1736872590000|2025-01-14 16:36:30|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736872600000|2025-01-14 16:36:40|78.89|78.39|78.88|78.38|78.89|78.39|78.86|78.36|6
1736872610000|2025-01-14 16:36:50|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|4
1736872620000|2025-01-14 16:37:00|78.9|78.4|78.91|78.41|78.91|78.41|78.89|78.39|4
1736872630000|2025-01-14 16:37:10|78.92|78.42|78.89|78.39|78.94|78.44|78.89|78.39|8
1736872640000|2025-01-14 16:37:20|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|12
1736872650000|2025-01-14 16:37:30|78.85|78.35|78.93|78.43|78.93|78.43|78.84|78.34|16
1736872670000|2025-01-14 16:37:50|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|3
1736872680000|2025-01-14 16:38:00|78.93|78.43|78.94|78.44|78.95|78.45|78.93|78.43|6
1736872690000|2025-01-14 16:38:10|78.93|78.43|78.85|78.35|78.93|78.43|78.85|78.35|9
1736872700000|2025-01-14 16:38:20|78.84|78.34|78.83|78.33|78.85|78.35|78.83|78.33|6
1736872710000|2025-01-14 16:38:30|78.84|78.34|78.85|78.35|78.85|78.35|78.83|78.33|6
1736872720000|2025-01-14 16:38:40|78.86|78.36|78.85|78.35|78.86|78.36|78.83|78.33|5
1736872730000|2025-01-14 16:38:50|78.84|78.34|78.84|78.34|78.85|78.35|78.82|78.32|9
1736872740000|2025-01-14 16:39:00|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|14
1736872750000|2025-01-14 16:39:10|78.81|78.31|78.83|78.33|78.84|78.34|78.79|78.29|9
1736872760000|2025-01-14 16:39:20|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|7
1736872770000|2025-01-14 16:39:30|78.81|78.31|78.89|78.39|78.89|78.39|78.81|78.31|8
1736872780000|2025-01-14 16:39:40|78.88|78.38|78.9|78.4|78.9|78.4|78.86|78.36|10
1736872790000|2025-01-14 16:39:50|78.92|78.42|78.91|78.41|78.93|78.43|78.91|78.41|6
1736872800000|2025-01-14 16:40:00|78.92|78.42|78.9|78.4|78.94|78.44|78.9|78.4|10
1736872810000|2025-01-14 16:40:10|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1736872830000|2025-01-14 16:40:30|78.91|78.41|78.92|78.42|78.92|78.42|78.88|78.38|15
1736872840000|2025-01-14 16:40:40|78.91|78.41|78.89|78.39|78.91|78.41|78.89|78.39|3
1736872850000|2025-01-14 16:40:50|78.88|78.38|78.89|78.39|78.89|78.39|78.85|78.35|5
1736872860000|2025-01-14 16:41:00|78.88|78.38|78.85|78.35|78.89|78.39|78.84|78.34|14
1736872870000|2025-01-14 16:41:10|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1736872880000|2025-01-14 16:41:20|78.83|78.33|78.84|78.34|78.84|78.34|78.8|78.3|9
1736872890000|2025-01-14 16:41:30|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1736872900000|2025-01-14 16:41:40|78.83|78.33|78.88|78.38|78.89|78.39|78.83|78.33|8
1736872910000|2025-01-14 16:41:50|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736872920000|2025-01-14 16:42:00|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1736872930000|2025-01-14 16:42:10|78.86|78.36|78.82|78.32|78.86|78.36|78.82|78.32|6
1736872940000|2025-01-14 16:42:20|78.83|78.33|78.83|78.33|78.84|78.34|78.83|78.33|3
1736872950000|2025-01-14 16:42:30|78.82|78.32|78.85|78.35|78.85|78.35|78.81|78.31|10
1736872960000|2025-01-14 16:42:40|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|5
1736872990000|2025-01-14 16:43:10|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736873000000|2025-01-14 16:43:20|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736873010000|2025-01-14 16:43:30|78.84|78.34|78.79|78.29|78.84|78.34|78.79|78.29|6
1736873020000|2025-01-14 16:43:40|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|4
1736873030000|2025-01-14 16:43:50|78.8|78.3|78.8|78.3|78.81|78.31|78.79|78.29|5
1736873040000|2025-01-14 16:44:00|78.79|78.29|78.8|78.3|78.81|78.31|78.75|78.25|13
1736873050000|2025-01-14 16:44:10|78.79|78.29|78.77|78.27|78.79|78.29|78.77|78.27|2
1736873060000|2025-01-14 16:44:20|78.76|78.26|78.74|78.24|78.76|78.26|78.72|78.22|13
1736873070000|2025-01-14 16:44:30|78.75|78.25|78.75|78.25|78.75|78.25|78.73|78.23|5
1736873080000|2025-01-14 16:44:40|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1736873090000|2025-01-14 16:44:50|78.75|78.25|78.8|78.3|78.8|78.3|78.75|78.25|4
1736873100000|2025-01-14 16:45:00|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|10
1736873110000|2025-01-14 16:45:10|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|5
1736873120000|2025-01-14 16:45:20|78.88|78.38|78.85|78.35|78.88|78.38|78.83|78.33|10
1736873130000|2025-01-14 16:45:30|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|4
1736873140000|2025-01-14 16:45:40|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|5
1736873150000|2025-01-14 16:45:50|78.91|78.41|78.89|78.39|78.92|78.42|78.89|78.39|4
1736873160000|2025-01-14 16:46:00|78.88|78.38|78.89|78.39|78.9|78.4|78.88|78.38|4
1736873170000|2025-01-14 16:46:10|78.87|78.37|78.93|78.43|78.93|78.43|78.85|78.35|11
1736873180000|2025-01-14 16:46:20|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736873190000|2025-01-14 16:46:30|78.96|78.46|78.97|78.47|78.99|78.49|78.96|78.46|4
1736873200000|2025-01-14 16:46:40|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1736873210000|2025-01-14 16:46:50|78.99|78.49|79.03|78.53|79.03|78.53|78.98|78.48|7
1736873220000|2025-01-14 16:47:00|79.02|78.52|78.95|78.45|79.02|78.52|78.94|78.44|10
1736873230000|2025-01-14 16:47:10|78.96|78.46|78.95|78.45|78.97|78.47|78.95|78.45|8
1736873240000|2025-01-14 16:47:20|78.94|78.44|78.93|78.43|78.98|78.48|78.93|78.43|9
1736873250000|2025-01-14 16:47:30|78.94|78.44|78.91|78.41|78.96|78.46|78.91|78.41|8
1736873260000|2025-01-14 16:47:40|78.92|78.42|78.92|78.42|78.94|78.44|78.92|78.42|7
1736873270000|2025-01-14 16:47:50|78.93|78.43|78.9|78.4|78.93|78.43|78.89|78.39|6
1736873280000|2025-01-14 16:48:00|78.91|78.41|78.93|78.43|78.93|78.43|78.91|78.41|4
1736873290000|2025-01-14 16:48:10|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|4
1736873300000|2025-01-14 16:48:20|78.94|78.44|78.93|78.43|78.95|78.45|78.93|78.43|6
1736873310000|2025-01-14 16:48:30|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|4
1736873320000|2025-01-14 16:48:40|78.98|78.48|78.99|78.49|79|78.5|78.98|78.48|4
1736873330000|2025-01-14 16:48:50|78.97|78.47|78.93|78.43|78.97|78.47|78.93|78.43|5
1736873340000|2025-01-14 16:49:00|78.92|78.42|78.92|78.42|78.95|78.45|78.92|78.42|7
1736873350000|2025-01-14 16:49:10|78.93|78.43|78.95|78.45|78.95|78.45|78.92|78.42|5
1736873360000|2025-01-14 16:49:20|78.96|78.46|78.98|78.48|78.99|78.49|78.96|78.46|6
1736873370000|2025-01-14 16:49:30|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|3
1736873380000|2025-01-14 16:49:40|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1736873390000|2025-01-14 16:49:50|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736873400000|2025-01-14 16:50:00|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736873410000|2025-01-14 16:50:10|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736873420000|2025-01-14 16:50:20|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1736873430000|2025-01-14 16:50:30|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|2
1736873440000|2025-01-14 16:50:40|78.97|78.47|79.01|78.51|79.01|78.51|78.97|78.47|4
1736873450000|2025-01-14 16:50:50|79|78.5|79|78.5|79.01|78.51|78.97|78.47|11
1736873460000|2025-01-14 16:51:00|79.01|78.51|79|78.5|79.02|78.52|78.99|78.49|8
1736873470000|2025-01-14 16:51:10|78.99|78.49|78.99|78.49|79.02|78.52|78.99|78.49|7
1736873480000|2025-01-14 16:51:20|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|8
1736873490000|2025-01-14 16:51:30|79.01|78.51|79.06|78.56|79.06|78.56|79.01|78.51|7
1736873500000|2025-01-14 16:51:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736873510000|2025-01-14 16:51:50|79.12|78.62|79.11|78.61|79.12|78.62|79.09|78.59|6
1736873520000|2025-01-14 16:52:00|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|7
1736873530000|2025-01-14 16:52:10|79.11|78.61|79.13|78.63|79.13|78.63|79.09|78.59|6
1736873540000|2025-01-14 16:52:20|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736873550000|2025-01-14 16:52:30|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|6
1736873560000|2025-01-14 16:52:40|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|6
1736873570000|2025-01-14 16:52:50|79.05|78.55|79.06|78.56|79.08|78.58|79.05|78.55|5
1736873580000|2025-01-14 16:53:00|79.08|78.58|79.07|78.57|79.09|78.59|79.06|78.56|6
1736873590000|2025-01-14 16:53:10|79.06|78.56|79.05|78.55|79.08|78.58|79.05|78.55|5
1736873600000|2025-01-14 16:53:20|79.04|78.54|79.02|78.52|79.05|78.55|79.02|78.52|7
1736873610000|2025-01-14 16:53:30|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|8
1736873620000|2025-01-14 16:53:40|79.03|78.53|79.11|78.61|79.11|78.61|79.03|78.53|7
1736873630000|2025-01-14 16:53:50|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1736873640000|2025-01-14 16:54:00|79.13|78.63|79.12|78.62|79.14|78.64|79.12|78.62|6
1736873650000|2025-01-14 16:54:10|79.13|78.63|79.21|78.71|79.21|78.71|79.13|78.63|8
1736873660000|2025-01-14 16:54:20|79.23|78.73|79.2|78.7|79.24|78.74|79.2|78.7|10
1736873670000|2025-01-14 16:54:30|79.19|78.69|79.13|78.63|79.19|78.69|79.13|78.63|7
1736873680000|2025-01-14 16:54:40|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|3
1736873690000|2025-01-14 16:54:50|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|2
1736873700000|2025-01-14 16:55:00|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|6
1736873710000|2025-01-14 16:55:10|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|8
1736873720000|2025-01-14 16:55:20|79.14|78.64|79.21|78.71|79.22|78.72|79.14|78.64|9
1736873730000|2025-01-14 16:55:30|79.22|78.72|79.2|78.7|79.23|78.73|79.2|78.7|7
1736873740000|2025-01-14 16:55:40|79.21|78.71|79.21|78.71|79.22|78.72|79.19|78.69|7
1736873750000|2025-01-14 16:55:50|79.2|78.7|79.2|78.7|79.2|78.7|79.18|78.68|5
1736873760000|2025-01-14 16:56:00|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|4
1736873770000|2025-01-14 16:56:10|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|6
1736873780000|2025-01-14 16:56:20|79.23|78.73|79.22|78.72|79.23|78.73|79.21|78.71|4
1736873790000|2025-01-14 16:56:30|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736873800000|2025-01-14 16:56:40|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1736873810000|2025-01-14 16:56:50|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|4
1736873820000|2025-01-14 16:57:00|79.2|78.7|79.19|78.69|79.21|78.71|79.19|78.69|4
1736873830000|2025-01-14 16:57:10|79.18|78.68|79.15|78.65|79.18|78.68|79.12|78.62|8
1736873840000|2025-01-14 16:57:20|79.14|78.64|79.26|78.76|79.26|78.76|79.14|78.64|14
1736873850000|2025-01-14 16:57:30|79.27|78.77|79.24|78.74|79.27|78.77|79.22|78.72|7
1736873860000|2025-01-14 16:57:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1736873870000|2025-01-14 16:57:50|79.26|78.76|79.24|78.74|79.26|78.76|79.23|78.73|5
1736873880000|2025-01-14 16:58:00|79.22|78.72|79.19|78.69|79.23|78.73|79.19|78.69|11
1736873890000|2025-01-14 16:58:10|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|7
1736873910000|2025-01-14 16:58:30|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1736873920000|2025-01-14 16:58:40|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|5
1736873990000|2025-01-14 16:59:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1736874000000|2025-01-14 17:00:00|79.25|78.75|79.27|78.77|79.27|78.77|79.24|78.74|7
1736874010000|2025-01-14 17:00:10|79.26|78.76|79.41|78.91|79.43|78.93|79.26|78.76|14
1736874020000|2025-01-14 17:00:20|79.42|78.92|79.41|78.91|79.42|78.92|79.39|78.89|11
1736874030000|2025-01-14 17:00:30|79.4|78.9|79.29|78.79|79.4|78.9|79.29|78.79|8
1736874040000|2025-01-14 17:00:40|79.28|78.78|79.22|78.72|79.28|78.78|79.21|78.71|15
1736874050000|2025-01-14 17:00:50|79.23|78.73|79.19|78.69|79.23|78.73|79.19|78.69|5
1736874060000|2025-01-14 17:01:00|79.18|78.68|79.22|78.72|79.22|78.72|79.14|78.64|11
1736874070000|2025-01-14 17:01:10|79.23|78.73|79.22|78.72|79.23|78.73|79.19|78.69|8
1736874080000|2025-01-14 17:01:20|79.23|78.73|79.24|78.74|79.24|78.74|79.21|78.71|10
1736874090000|2025-01-14 17:01:30|79.23|78.73|79.22|78.72|79.23|78.73|79.19|78.69|9
1736874100000|2025-01-14 17:01:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736874110000|2025-01-14 17:01:50|79.21|78.71|79.2|78.7|79.21|78.71|79.19|78.69|4
1736874120000|2025-01-14 17:02:00|79.21|78.71|79.19|78.69|79.23|78.73|79.19|78.69|10
1736874130000|2025-01-14 17:02:10|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1736874140000|2025-01-14 17:02:20|79.2|78.7|79.18|78.68|79.2|78.7|79.13|78.63|10
1736874150000|2025-01-14 17:02:30|79.17|78.67|79.15|78.65|79.18|78.68|79.15|78.65|4
1736874160000|2025-01-14 17:02:40|79.14|78.64|79.17|78.67|79.18|78.68|79.12|78.62|11
1736874170000|2025-01-14 17:02:50|79.16|78.66|79.16|78.66|79.18|78.68|79.16|78.66|5
1736874180000|2025-01-14 17:03:00|79.17|78.67|79.22|78.72|79.23|78.73|79.15|78.65|8
1736874190000|2025-01-14 17:03:10|79.23|78.73|79.18|78.68|79.23|78.73|79.17|78.67|11
1736874200000|2025-01-14 17:03:20|79.17|78.67|79.14|78.64|79.18|78.68|79.14|78.64|8
1736874220000|2025-01-14 17:03:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736874230000|2025-01-14 17:03:50|79.12|78.62|79.09|78.59|79.13|78.63|79.09|78.59|6
1736874240000|2025-01-14 17:04:00|79.1|78.6|79.09|78.59|79.1|78.6|79.07|78.57|6
1736874250000|2025-01-14 17:04:10|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1736874260000|2025-01-14 17:04:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736874270000|2025-01-14 17:04:30|79.14|78.64|79.2|78.7|79.22|78.72|79.14|78.64|9
1736874280000|2025-01-14 17:04:40|79.21|78.71|79.2|78.7|79.23|78.73|79.2|78.7|6
1736874290000|2025-01-14 17:04:50|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1736874300000|2025-01-14 17:05:00|79.23|78.73|79.25|78.75|79.28|78.78|79.23|78.73|11
1736874310000|2025-01-14 17:05:10|79.26|78.76|79.29|78.79|79.3|78.8|79.25|78.75|8
1736874320000|2025-01-14 17:05:20|79.28|78.78|79.3|78.8|79.3|78.8|79.28|78.78|7
1736874330000|2025-01-14 17:05:30|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|9
1736874340000|2025-01-14 17:05:40|79.3|78.8|79.31|78.81|79.32|78.82|79.28|78.78|7
1736874350000|2025-01-14 17:05:50|79.3|78.8|79.31|78.81|79.31|78.81|79.29|78.79|4
1736874360000|2025-01-14 17:06:00|79.32|78.82|79.29|78.79|79.34|78.84|79.29|78.79|9
1736874370000|2025-01-14 17:06:10|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|6
1736874380000|2025-01-14 17:06:20|79.33|78.83|79.33|78.83|79.34|78.84|79.33|78.83|5
1736874390000|2025-01-14 17:06:30|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|4
1736874400000|2025-01-14 17:06:40|79.4|78.9|79.44|78.94|79.44|78.94|79.39|78.89|7
1736874410000|2025-01-14 17:06:50|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1736874420000|2025-01-14 17:07:00|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|3
1736874430000|2025-01-14 17:07:10|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736874440000|2025-01-14 17:07:20|79.51|79.01|79.57|79.07|79.57|79.07|79.51|79.01|2
1736874450000|2025-01-14 17:07:30|79.58|79.08|79.61|79.11|79.62|79.12|79.58|79.08|9
1736874460000|2025-01-14 17:07:40|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|5
1736874470000|2025-01-14 17:07:50|79.65|79.15|79.73|79.23|79.77|79.27|79.65|79.15|13
1736874480000|2025-01-14 17:08:00|79.72|79.22|79.67|79.17|79.72|79.22|79.64|79.14|12
1736874490000|2025-01-14 17:08:10|79.68|79.18|79.7|79.2|79.71|79.21|79.66|79.16|12
1736874500000|2025-01-14 17:08:20|79.69|79.19|79.61|79.11|79.69|79.19|79.6|79.1|7
1736874510000|2025-01-14 17:08:30|79.62|79.12|79.62|79.12|79.63|79.13|79.61|79.11|9
1736874520000|2025-01-14 17:08:40|79.63|79.13|79.64|79.14|79.66|79.16|79.63|79.13|5
1736874530000|2025-01-14 17:08:50|79.63|79.13|79.64|79.14|79.67|79.17|79.63|79.13|8
1736874540000|2025-01-14 17:09:00|79.65|79.15|79.66|79.16|79.66|79.16|79.64|79.14|8
1736874550000|2025-01-14 17:09:10|79.65|79.15|79.67|79.17|79.67|79.17|79.64|79.14|9
1736874560000|2025-01-14 17:09:20|79.66|79.16|79.68|79.18|79.69|79.19|79.66|79.16|10
1736874570000|2025-01-14 17:09:30|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|7
1736874580000|2025-01-14 17:09:40|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|3
1736874590000|2025-01-14 17:09:50|79.72|79.22|79.72|79.22|79.73|79.23|79.71|79.21|5
1736874600000|2025-01-14 17:10:00|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|6
1736874610000|2025-01-14 17:10:10|79.72|79.22|79.7|79.2|79.73|79.23|79.7|79.2|9
1736874620000|2025-01-14 17:10:20|79.69|79.19|79.71|79.21|79.71|79.21|79.69|79.19|3
1736874630000|2025-01-14 17:10:30|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1736874640000|2025-01-14 17:10:40|79.74|79.24|79.74|79.24|79.74|79.24|79.72|79.22|9
1736874650000|2025-01-14 17:10:50|79.72|79.22|79.65|79.15|79.73|79.23|79.64|79.14|16
1736874660000|2025-01-14 17:11:00|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|5
1736874670000|2025-01-14 17:11:10|79.69|79.19|79.73|79.23|79.74|79.24|79.69|79.19|5
1736874680000|2025-01-14 17:11:20|79.71|79.21|79.74|79.24|79.75|79.25|79.68|79.18|11
1736874690000|2025-01-14 17:11:30|79.73|79.23|79.69|79.19|79.73|79.23|79.69|79.19|7
1736874700000|2025-01-14 17:11:40|79.68|79.18|79.65|79.15|79.68|79.18|79.65|79.15|4
1736874710000|2025-01-14 17:11:50|79.64|79.14|79.66|79.16|79.66|79.16|79.64|79.14|6
1736874720000|2025-01-14 17:12:00|79.65|79.15|79.71|79.21|79.71|79.21|79.65|79.15|6
1736874730000|2025-01-14 17:12:10|79.72|79.22|79.77|79.27|79.78|79.28|79.72|79.22|7
1736874740000|2025-01-14 17:12:20|79.76|79.26|79.72|79.22|79.76|79.26|79.72|79.22|7
1736874750000|2025-01-14 17:12:30|79.75|79.25|79.78|79.28|79.78|79.28|79.75|79.25|7
1736874760000|2025-01-14 17:12:40|79.77|79.27|79.71|79.21|79.77|79.27|79.71|79.21|9
1736874770000|2025-01-14 17:12:50|79.72|79.22|79.72|79.22|79.72|79.22|79.71|79.21|3
1736874780000|2025-01-14 17:13:00|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736874790000|2025-01-14 17:13:10|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|4
1736874800000|2025-01-14 17:13:20|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736874810000|2025-01-14 17:13:30|79.7|79.2|79.79|79.29|79.79|79.29|79.7|79.2|7
1736874820000|2025-01-14 17:13:40|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|6
1736874830000|2025-01-14 17:13:50|79.78|79.28|79.87|79.37|79.87|79.37|79.78|79.28|9
1736874840000|2025-01-14 17:14:00|79.86|79.36|79.81|79.31|79.86|79.36|79.81|79.31|6
1736874850000|2025-01-14 17:14:10|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736874860000|2025-01-14 17:14:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736874870000|2025-01-14 17:14:30|79.77|79.27|79.78|79.28|79.79|79.29|79.77|79.27|4
1736874880000|2025-01-14 17:14:40|79.79|79.29|79.82|79.32|79.83|79.33|79.79|79.29|4
1736874890000|2025-01-14 17:14:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736874900000|2025-01-14 17:15:00|79.86|79.36|79.82|79.32|79.86|79.36|79.82|79.32|5
1736874910000|2025-01-14 17:15:10|79.81|79.31|79.82|79.32|79.82|79.32|79.8|79.3|4
1736874920000|2025-01-14 17:15:20|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|3
1736874930000|2025-01-14 17:15:30|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736874940000|2025-01-14 17:15:40|79.79|79.29|79.79|79.29|79.82|79.32|79.79|79.29|6
1736874950000|2025-01-14 17:15:50|79.78|79.28|79.81|79.31|79.81|79.31|79.77|79.27|8
1736874960000|2025-01-14 17:16:00|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736874970000|2025-01-14 17:16:10|79.83|79.33|79.84|79.34|79.85|79.35|79.82|79.32|7
1736874980000|2025-01-14 17:16:20|79.86|79.36|79.9|79.4|79.9|79.4|79.83|79.33|8
1736874990000|2025-01-14 17:16:30|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|6
1736875000000|2025-01-14 17:16:40|79.92|79.42|79.93|79.43|79.96|79.46|79.91|79.41|13
1736875010000|2025-01-14 17:16:50|79.94|79.44|79.91|79.41|79.94|79.44|79.91|79.41|10
1736875020000|2025-01-14 17:17:00|79.9|79.4|79.94|79.44|79.94|79.44|79.9|79.4|8
1736875030000|2025-01-14 17:17:10|79.95|79.45|79.99|79.49|79.99|79.49|79.95|79.45|6
1736875040000|2025-01-14 17:17:20|80|79.5|80|79.5|80|79.5|80|79.5|1
1736875050000|2025-01-14 17:17:30|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736875060000|2025-01-14 17:17:40|80|79.5|79.99|79.49|80|79.5|79.99|79.49|2
1736875070000|2025-01-14 17:17:50|80|79.5|80|79.5|80.01|79.51|80|79.5|5
1736875080000|2025-01-14 17:18:00|79.99|79.49|80.02|79.52|80.02|79.52|79.99|79.49|4
1736875140000|2025-01-14 17:19:00|80.01|79.51|79.9|79.4|80.01|79.51|79.89|79.39|9
1736875150000|2025-01-14 17:19:10|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|8
1736875160000|2025-01-14 17:19:20|79.88|79.38|79.82|79.32|79.88|79.38|79.82|79.32|6
1736875170000|2025-01-14 17:19:30|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|6
1736875180000|2025-01-14 17:19:40|79.83|79.33|79.83|79.33|79.84|79.34|79.82|79.32|7
1736875190000|2025-01-14 17:19:50|79.82|79.32|79.81|79.31|79.82|79.32|79.8|79.3|13
1736875200000|2025-01-14 17:20:00|79.79|79.29|79.7|79.2|79.79|79.29|79.7|79.2|12
1736875210000|2025-01-14 17:20:10|79.71|79.21|79.55|79.05|79.71|79.21|79.55|79.05|12
1736875220000|2025-01-14 17:20:20|79.54|79.04|79.59|79.09|79.6|79.1|79.54|79.04|11
1736875230000|2025-01-14 17:20:30|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1736875240000|2025-01-14 17:20:40|79.56|79.06|79.52|79.02|79.56|79.06|79.5|79|10
1736875250000|2025-01-14 17:20:50|79.51|79.01|79.51|79.01|79.53|79.03|79.51|79.01|4
1736875260000|2025-01-14 17:21:00|79.52|79.02|79.4|78.9|79.53|79.03|79.4|78.9|17
1736875270000|2025-01-14 17:21:10|79.38|78.88|79.32|78.82|79.38|78.88|79.32|78.82|9
1736875280000|2025-01-14 17:21:20|79.33|78.83|79.29|78.79|79.37|78.87|79.29|78.79|10
1736875290000|2025-01-14 17:21:30|79.28|78.78|79.32|78.82|79.32|78.82|79.28|78.78|9
1736875300000|2025-01-14 17:21:40|79.31|78.81|79.44|78.94|79.44|78.94|79.3|78.8|9
1736875310000|2025-01-14 17:21:50|79.45|78.95|79.43|78.93|79.46|78.96|79.42|78.92|12
1736875320000|2025-01-14 17:22:00|79.42|78.92|79.37|78.87|79.43|78.93|79.37|78.87|7
1736875330000|2025-01-14 17:22:10|79.38|78.88|79.39|78.89|79.39|78.89|79.35|78.85|6
1736875340000|2025-01-14 17:22:20|79.43|78.93|79.39|78.89|79.44|78.94|79.39|78.89|9
1736875350000|2025-01-14 17:22:30|79.38|78.88|79.34|78.84|79.38|78.88|79.33|78.83|7
1736875360000|2025-01-14 17:22:40|79.33|78.83|79.33|78.83|79.36|78.86|79.33|78.83|7
1736875370000|2025-01-14 17:22:50|79.34|78.84|79.37|78.87|79.38|78.88|79.34|78.84|14
1736875380000|2025-01-14 17:23:00|79.38|78.88|79.43|78.93|79.43|78.93|79.38|78.88|10
1736875390000|2025-01-14 17:23:10|79.44|78.94|79.39|78.89|79.44|78.94|79.39|78.89|7
1736875400000|2025-01-14 17:23:20|79.38|78.88|79.39|78.89|79.39|78.89|79.37|78.87|7
1736875410000|2025-01-14 17:23:30|79.38|78.88|79.41|78.91|79.42|78.92|79.38|78.88|6
1736875420000|2025-01-14 17:23:40|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1736875430000|2025-01-14 17:23:50|79.4|78.9|79.38|78.88|79.41|78.91|79.38|78.88|5
1736875440000|2025-01-14 17:24:00|79.39|78.89|79.43|78.93|79.43|78.93|79.39|78.89|8
1736875450000|2025-01-14 17:24:10|79.42|78.92|79.43|78.93|79.44|78.94|79.42|78.92|4
1736875460000|2025-01-14 17:24:20|79.42|78.92|79.43|78.93|79.46|78.96|79.42|78.92|6
1736875470000|2025-01-14 17:24:30|79.41|78.91|79.38|78.88|79.42|78.92|79.38|78.88|8
1736875480000|2025-01-14 17:24:40|79.39|78.89|79.44|78.94|79.44|78.94|79.39|78.89|7
1736875490000|2025-01-14 17:24:50|79.43|78.93|79.46|78.96|79.47|78.97|79.43|78.93|4
1736875500000|2025-01-14 17:25:00|79.44|78.94|79.4|78.9|79.47|78.97|79.4|78.9|11
1736875510000|2025-01-14 17:25:10|79.39|78.89|79.41|78.91|79.42|78.92|79.37|78.87|11
1736875520000|2025-01-14 17:25:20|79.42|78.92|79.43|78.93|79.44|78.94|79.42|78.92|3
1736875530000|2025-01-14 17:25:30|79.44|78.94|79.38|78.88|79.44|78.94|79.38|78.88|8
1736875540000|2025-01-14 17:25:40|79.37|78.87|79.41|78.91|79.41|78.91|79.37|78.87|6
1736875550000|2025-01-14 17:25:50|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1736875560000|2025-01-14 17:26:00|79.42|78.92|79.43|78.93|79.43|78.93|79.39|78.89|8
1736875570000|2025-01-14 17:26:10|79.42|78.92|79.42|78.92|79.43|78.93|79.42|78.92|5
1736875580000|2025-01-14 17:26:20|79.43|78.93|79.47|78.97|79.47|78.97|79.43|78.93|5
1736875590000|2025-01-14 17:26:30|79.48|78.98|79.51|79.01|79.51|79.01|79.48|78.98|3
1736875600000|2025-01-14 17:26:40|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|6
1736875610000|2025-01-14 17:26:50|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1736875620000|2025-01-14 17:27:00|79.54|79.04|79.6|79.1|79.61|79.11|79.54|79.04|12
1736875630000|2025-01-14 17:27:10|79.61|79.11|79.6|79.1|79.62|79.12|79.6|79.1|4
1736875640000|2025-01-14 17:27:20|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736875650000|2025-01-14 17:27:30|79.56|79.06|79.55|79.05|79.56|79.06|79.53|79.03|5
1736875660000|2025-01-14 17:27:40|79.53|79.03|79.57|79.07|79.58|79.08|79.52|79.02|5
1736875670000|2025-01-14 17:27:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736875680000|2025-01-14 17:28:00|79.58|79.08|79.63|79.13|79.63|79.13|79.56|79.06|11
1736875700000|2025-01-14 17:28:20|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736875710000|2025-01-14 17:28:30|79.65|79.15|79.69|79.19|79.69|79.19|79.65|79.15|4
1736875720000|2025-01-14 17:28:40|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|6
1736875740000|2025-01-14 17:29:00|79.71|79.21|79.73|79.23|79.74|79.24|79.7|79.2|7
1736875750000|2025-01-14 17:29:10|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|7
1736875760000|2025-01-14 17:29:20|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|7
1736875770000|2025-01-14 17:29:30|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736875790000|2025-01-14 17:29:50|79.77|79.27|79.76|79.26|79.77|79.27|79.73|79.23|10
1736875800000|2025-01-14 17:30:00|79.77|79.27|79.79|79.29|79.79|79.29|79.72|79.22|12
1736875810000|2025-01-14 17:30:10|79.8|79.3|79.87|79.37|79.88|79.38|79.8|79.3|16
1736875820000|2025-01-14 17:30:20|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|5
1736875830000|2025-01-14 17:30:30|79.87|79.37|79.82|79.32|79.88|79.38|79.82|79.32|8
1736875840000|2025-01-14 17:30:40|79.81|79.31|79.77|79.27|79.81|79.31|79.77|79.27|9
1736875850000|2025-01-14 17:30:50|79.78|79.28|79.73|79.23|79.78|79.28|79.72|79.22|12
1736875860000|2025-01-14 17:31:00|79.74|79.24|79.74|79.24|79.75|79.25|79.73|79.23|7
1736875870000|2025-01-14 17:31:10|79.73|79.23|79.69|79.19|79.73|79.23|79.69|79.19|7
1736875880000|2025-01-14 17:31:20|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|6
1736875890000|2025-01-14 17:31:30|79.71|79.21|79.71|79.21|79.72|79.22|79.7|79.2|5
1736875900000|2025-01-14 17:31:40|79.7|79.2|79.7|79.2|79.73|79.23|79.7|79.2|9
1736875910000|2025-01-14 17:31:50|79.71|79.21|79.71|79.21|79.73|79.23|79.7|79.2|8
1736875920000|2025-01-14 17:32:00|79.72|79.22|79.67|79.17|79.72|79.22|79.67|79.17|5
1736875930000|2025-01-14 17:32:10|79.68|79.18|79.72|79.22|79.72|79.22|79.67|79.17|11
1736875940000|2025-01-14 17:32:20|79.7|79.2|79.71|79.21|79.73|79.23|79.7|79.2|10
1736875950000|2025-01-14 17:32:30|79.7|79.2|79.73|79.23|79.74|79.24|79.7|79.2|10
1736875960000|2025-01-14 17:32:40|79.74|79.24|79.74|79.24|79.8|79.3|79.73|79.23|15
1736875970000|2025-01-14 17:32:50|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|7
1736875980000|2025-01-14 17:33:00|79.72|79.22|79.78|79.28|79.8|79.3|79.72|79.22|8
1736875990000|2025-01-14 17:33:10|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|5
1736876000000|2025-01-14 17:33:20|79.83|79.33|79.83|79.33|79.85|79.35|79.83|79.33|6
1736876010000|2025-01-14 17:33:30|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|4
1736876020000|2025-01-14 17:33:40|79.82|79.32|79.82|79.32|79.82|79.32|79.78|79.28|8
1736876030000|2025-01-14 17:33:50|79.83|79.33|79.81|79.31|79.83|79.33|79.79|79.29|9
1736876040000|2025-01-14 17:34:00|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|6
1736876050000|2025-01-14 17:34:10|79.76|79.26|79.71|79.21|79.76|79.26|79.71|79.21|6
1736876060000|2025-01-14 17:34:20|79.72|79.22|79.76|79.26|79.76|79.26|79.72|79.22|8
1736876070000|2025-01-14 17:34:30|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|8
1736876080000|2025-01-14 17:34:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736876090000|2025-01-14 17:34:50|79.69|79.19|79.64|79.14|79.7|79.2|79.64|79.14|8
1736876100000|2025-01-14 17:35:00|79.6|79.1|79.65|79.15|79.68|79.18|79.6|79.1|18
1736876110000|2025-01-14 17:35:10|79.64|79.14|79.62|79.12|79.64|79.14|79.6|79.1|8
1736876120000|2025-01-14 17:35:20|79.63|79.13|79.56|79.06|79.63|79.13|79.56|79.06|8
1736876130000|2025-01-14 17:35:30|79.58|79.08|79.61|79.11|79.61|79.11|79.58|79.08|5
1736876140000|2025-01-14 17:35:40|79.6|79.1|79.58|79.08|79.61|79.11|79.57|79.07|7
1736876150000|2025-01-14 17:35:50|79.57|79.07|79.52|79.02|79.57|79.07|79.5|79|6
1736876160000|2025-01-14 17:36:00|79.53|79.03|79.62|79.12|79.62|79.12|79.53|79.03|10
1736876170000|2025-01-14 17:36:10|79.63|79.13|79.68|79.18|79.68|79.18|79.63|79.13|7
1736876180000|2025-01-14 17:36:20|79.69|79.19|79.73|79.23|79.73|79.23|79.69|79.19|10
1736876190000|2025-01-14 17:36:30|79.74|79.24|79.78|79.28|79.79|79.29|79.73|79.23|9
1736876200000|2025-01-14 17:36:40|79.8|79.3|79.76|79.26|79.8|79.3|79.74|79.24|12
1736876210000|2025-01-14 17:36:50|79.73|79.23|79.73|79.23|79.74|79.24|79.72|79.22|6
1736876220000|2025-01-14 17:37:00|79.71|79.21|79.71|79.21|79.73|79.23|79.69|79.19|12
1736876230000|2025-01-14 17:37:10|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736876240000|2025-01-14 17:37:20|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|4
1736876250000|2025-01-14 17:37:30|79.69|79.19|79.7|79.2|79.71|79.21|79.69|79.19|4
1736876260000|2025-01-14 17:37:40|79.71|79.21|79.74|79.24|79.75|79.25|79.71|79.21|7
1736876270000|2025-01-14 17:37:50|79.73|79.23|79.67|79.17|79.73|79.23|79.67|79.17|6
1736876280000|2025-01-14 17:38:00|79.68|79.18|79.7|79.2|79.7|79.2|79.67|79.17|7
1736876290000|2025-01-14 17:38:10|79.69|79.19|79.61|79.11|79.7|79.2|79.6|79.1|13
1736876300000|2025-01-14 17:38:20|79.62|79.12|79.62|79.12|79.62|79.12|79.6|79.1|5
1736876310000|2025-01-14 17:38:30|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|2
1736876320000|2025-01-14 17:38:40|79.63|79.13|79.63|79.13|79.64|79.14|79.62|79.12|6
1736876330000|2025-01-14 17:38:50|79.62|79.12|79.56|79.06|79.62|79.12|79.56|79.06|7
1736876350000|2025-01-14 17:39:10|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736876360000|2025-01-14 17:39:20|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|6
1736876370000|2025-01-14 17:39:30|79.59|79.09|79.62|79.12|79.62|79.12|79.59|79.09|4
1736876380000|2025-01-14 17:39:40|79.61|79.11|79.59|79.09|79.61|79.11|79.58|79.08|6
1736876390000|2025-01-14 17:39:50|79.6|79.1|79.68|79.18|79.69|79.19|79.59|79.09|10
1736876400000|2025-01-14 17:40:00|79.69|79.19|79.65|79.15|79.69|79.19|79.65|79.15|9
1736876410000|2025-01-14 17:40:10|79.66|79.16|79.68|79.18|79.69|79.19|79.66|79.16|7
1736876420000|2025-01-14 17:40:20|79.69|79.19|79.69|79.19|79.7|79.2|79.68|79.18|5
1736876430000|2025-01-14 17:40:30|79.68|79.18|79.63|79.13|79.68|79.18|79.63|79.13|6
1736876440000|2025-01-14 17:40:40|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|5
1736876450000|2025-01-14 17:40:50|79.6|79.1|79.62|79.12|79.63|79.13|79.6|79.1|4
1736876460000|2025-01-14 17:41:00|79.61|79.11|79.57|79.07|79.61|79.11|79.57|79.07|5
1736876470000|2025-01-14 17:41:10|79.58|79.08|79.59|79.09|79.62|79.12|79.58|79.08|8
1736876480000|2025-01-14 17:41:20|79.6|79.1|79.67|79.17|79.67|79.17|79.6|79.1|5
1736876490000|2025-01-14 17:41:30|79.68|79.18|79.67|79.17|79.7|79.2|79.67|79.17|5
1736876500000|2025-01-14 17:41:40|79.66|79.16|79.64|79.14|79.66|79.16|79.59|79.09|11
1736876510000|2025-01-14 17:41:50|79.65|79.15|79.66|79.16|79.66|79.16|79.64|79.14|4
1736876520000|2025-01-14 17:42:00|79.68|79.18|79.73|79.23|79.73|79.23|79.68|79.18|10
1736876530000|2025-01-14 17:42:10|79.72|79.22|79.75|79.25|79.75|79.25|79.72|79.22|4
1736876540000|2025-01-14 17:42:20|79.74|79.24|79.82|79.32|79.82|79.32|79.73|79.23|11
1736876550000|2025-01-14 17:42:30|79.83|79.33|79.92|79.42|79.92|79.42|79.83|79.33|13
1736876560000|2025-01-14 17:42:40|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|8
1736876570000|2025-01-14 17:42:50|79.92|79.42|79.88|79.38|79.92|79.42|79.87|79.37|9
1736876580000|2025-01-14 17:43:00|79.9|79.4|79.88|79.38|79.9|79.4|79.87|79.37|8
1736876590000|2025-01-14 17:43:10|79.87|79.37|79.87|79.37|79.87|79.37|79.83|79.33|9
1736876600000|2025-01-14 17:43:20|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|5
1736876610000|2025-01-14 17:43:30|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|10
1736876620000|2025-01-14 17:43:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736876630000|2025-01-14 17:43:50|79.92|79.42|79.92|79.42|79.97|79.47|79.92|79.42|11
1736876640000|2025-01-14 17:44:00|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736876660000|2025-01-14 17:44:20|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736876670000|2025-01-14 17:44:30|79.88|79.38|79.83|79.33|79.88|79.38|79.81|79.31|11
1736876680000|2025-01-14 17:44:40|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|5
1736876690000|2025-01-14 17:44:50|79.87|79.37|79.82|79.32|79.87|79.37|79.82|79.32|5
1736876700000|2025-01-14 17:45:00|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|3
1736876710000|2025-01-14 17:45:10|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736876720000|2025-01-14 17:45:20|79.78|79.28|79.73|79.23|79.78|79.28|79.73|79.23|5
1736876730000|2025-01-14 17:45:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736876740000|2025-01-14 17:45:40|79.73|79.23|79.72|79.22|79.74|79.24|79.71|79.21|8
1736876750000|2025-01-14 17:45:50|79.71|79.21|79.7|79.2|79.71|79.21|79.67|79.17|8
1736876760000|2025-01-14 17:46:00|79.71|79.21|79.77|79.27|79.78|79.28|79.7|79.2|13
1736876770000|2025-01-14 17:46:10|79.78|79.28|79.78|79.28|79.78|79.28|79.73|79.23|8
1736876780000|2025-01-14 17:46:20|79.79|79.29|79.72|79.22|79.8|79.3|79.72|79.22|18
1736876790000|2025-01-14 17:46:30|79.74|79.24|79.75|79.25|79.75|79.25|79.72|79.22|5
1736876800000|2025-01-14 17:46:40|79.76|79.26|79.78|79.28|79.8|79.3|79.76|79.26|8
1736876810000|2025-01-14 17:46:50|79.79|79.29|79.78|79.28|79.8|79.3|79.77|79.27|9
1736876820000|2025-01-14 17:47:00|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|10
1736876830000|2025-01-14 17:47:10|79.81|79.31|79.75|79.25|79.81|79.31|79.75|79.25|8
1736876840000|2025-01-14 17:47:20|79.76|79.26|79.77|79.27|79.78|79.28|79.76|79.26|4
1736876850000|2025-01-14 17:47:30|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|5
1736876860000|2025-01-14 17:47:40|79.79|79.29|79.75|79.25|79.8|79.3|79.74|79.24|7
1736876870000|2025-01-14 17:47:50|79.76|79.26|79.73|79.23|79.76|79.26|79.73|79.23|5
1736876880000|2025-01-14 17:48:00|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|6
1736876890000|2025-01-14 17:48:10|79.77|79.27|79.83|79.33|79.88|79.38|79.77|79.27|11
1736876900000|2025-01-14 17:48:20|79.82|79.32|79.85|79.35|79.85|79.35|79.82|79.32|7
1736876910000|2025-01-14 17:48:30|79.86|79.36|79.89|79.39|79.89|79.39|79.86|79.36|9
1736876920000|2025-01-14 17:48:40|79.92|79.42|79.9|79.4|79.92|79.42|79.89|79.39|9
1736876930000|2025-01-14 17:48:50|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736876940000|2025-01-14 17:49:00|79.88|79.38|79.81|79.31|79.88|79.38|79.81|79.31|11
1736876960000|2025-01-14 17:49:20|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|6
1736876970000|2025-01-14 17:49:30|79.78|79.28|79.72|79.22|79.79|79.29|79.71|79.21|10
1736876980000|2025-01-14 17:49:40|79.71|79.21|79.71|79.21|79.71|79.21|79.69|79.19|7
1736876990000|2025-01-14 17:49:50|79.72|79.22|79.71|79.21|79.72|79.22|79.69|79.19|10
1736877000000|2025-01-14 17:50:00|79.72|79.22|79.73|79.23|79.76|79.26|79.72|79.22|8
1736877010000|2025-01-14 17:50:10|79.74|79.24|79.78|79.28|79.8|79.3|79.73|79.23|10
1736877020000|2025-01-14 17:50:20|79.79|79.29|79.79|79.29|79.81|79.31|79.77|79.27|11
1736877030000|2025-01-14 17:50:30|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|5
1736877040000|2025-01-14 17:50:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736877050000|2025-01-14 17:50:50|79.76|79.26|79.73|79.23|79.77|79.27|79.73|79.23|7
1736877060000|2025-01-14 17:51:00|79.74|79.24|79.77|79.27|79.78|79.28|79.74|79.24|5
1736877070000|2025-01-14 17:51:10|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|5
1736877080000|2025-01-14 17:51:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1736877090000|2025-01-14 17:51:30|79.75|79.25|79.78|79.28|79.78|79.28|79.74|79.24|8
1736877100000|2025-01-14 17:51:40|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|8
1736877110000|2025-01-14 17:51:50|79.73|79.23|79.72|79.22|79.73|79.23|79.71|79.21|4
1736877120000|2025-01-14 17:52:00|79.71|79.21|79.72|79.22|79.73|79.23|79.7|79.2|11
1736877130000|2025-01-14 17:52:10|79.73|79.23|79.73|79.23|79.75|79.25|79.72|79.22|5
1736877140000|2025-01-14 17:52:20|79.74|79.24|79.79|79.29|79.8|79.3|79.73|79.23|6
1736877150000|2025-01-14 17:52:30|79.8|79.3|79.8|79.3|79.82|79.32|79.8|79.3|5
1736877160000|2025-01-14 17:52:40|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1736877170000|2025-01-14 17:52:50|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736877180000|2025-01-14 17:53:00|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1736877190000|2025-01-14 17:53:10|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|4
1736877200000|2025-01-14 17:53:20|79.76|79.26|79.76|79.26|79.76|79.26|79.74|79.24|5
1736877210000|2025-01-14 17:53:30|79.74|79.24|79.73|79.23|79.74|79.24|79.71|79.21|5
1736877220000|2025-01-14 17:53:40|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736877230000|2025-01-14 17:53:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736877240000|2025-01-14 17:54:00|79.71|79.21|79.71|79.21|79.75|79.25|79.71|79.21|7
1736877250000|2025-01-14 17:54:10|79.7|79.2|79.71|79.21|79.72|79.22|79.7|79.2|4
1736877270000|2025-01-14 17:54:30|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1736877280000|2025-01-14 17:54:40|79.72|79.22|79.69|79.19|79.72|79.22|79.69|79.19|6
1736877300000|2025-01-14 17:55:00|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736877310000|2025-01-14 17:55:10|79.67|79.17|79.6|79.1|79.67|79.17|79.6|79.1|9
1736877320000|2025-01-14 17:55:20|79.59|79.09|79.6|79.1|79.6|79.1|79.57|79.07|6
1736877330000|2025-01-14 17:55:30|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|6
1736877350000|2025-01-14 17:55:50|79.62|79.12|79.62|79.12|79.63|79.13|79.61|79.11|5
1736877360000|2025-01-14 17:56:00|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1736877370000|2025-01-14 17:56:10|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736877380000|2025-01-14 17:56:20|79.56|79.06|79.53|79.03|79.56|79.06|79.53|79.03|3
1736877390000|2025-01-14 17:56:30|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736877400000|2025-01-14 17:56:40|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|2
1736877410000|2025-01-14 17:56:50|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736877420000|2025-01-14 17:57:00|79.59|79.09|79.62|79.12|79.63|79.13|79.59|79.09|5
1736877430000|2025-01-14 17:57:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736877440000|2025-01-14 17:57:20|79.65|79.15|79.67|79.17|79.68|79.18|79.65|79.15|3
1736877450000|2025-01-14 17:57:30|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736877460000|2025-01-14 17:57:40|79.65|79.15|79.66|79.16|79.66|79.16|79.64|79.14|4
1736877470000|2025-01-14 17:57:50|79.64|79.14|79.67|79.17|79.67|79.17|79.64|79.14|5
1736877480000|2025-01-14 17:58:00|79.68|79.18|79.71|79.21|79.71|79.21|79.67|79.17|8
1736877490000|2025-01-14 17:58:10|79.72|79.22|79.74|79.24|79.78|79.28|79.72|79.22|8
1736877500000|2025-01-14 17:58:20|79.75|79.25|79.74|79.24|79.77|79.27|79.74|79.24|4
1736877510000|2025-01-14 17:58:30|79.75|79.25|79.73|79.23|79.75|79.25|79.72|79.22|5
1736877530000|2025-01-14 17:58:50|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|4
1736877540000|2025-01-14 17:59:00|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1736877550000|2025-01-14 17:59:10|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|3
1736877560000|2025-01-14 17:59:20|79.76|79.26|79.74|79.24|79.76|79.26|79.74|79.24|3
1736877570000|2025-01-14 17:59:30|79.75|79.25|79.78|79.28|79.78|79.28|79.75|79.25|4
1736877580000|2025-01-14 17:59:40|79.79|79.29|79.79|79.29|79.79|79.29|79.78|79.28|3
1736877600000|2025-01-14 18:00:00|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|7
1736877610000|2025-01-14 18:00:10|79.82|79.32|79.88|79.38|79.88|79.38|79.81|79.31|10
1736877620000|2025-01-14 18:00:20|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|3
1736877630000|2025-01-14 18:00:30|79.91|79.41|79.96|79.46|79.96|79.46|79.91|79.41|6
1736877640000|2025-01-14 18:00:40|79.97|79.47|79.99|79.49|80|79.5|79.93|79.43|18
1736877650000|2025-01-14 18:00:50|79.97|79.47|79.98|79.48|79.99|79.49|79.96|79.46|6
1736877660000|2025-01-14 18:01:00|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|3
1736877670000|2025-01-14 18:01:10|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|6
1736877680000|2025-01-14 18:01:20|79.91|79.41|79.92|79.42|79.92|79.42|79.9|79.4|6
1736877690000|2025-01-14 18:01:30|79.91|79.41|79.88|79.38|79.91|79.41|79.88|79.38|4
1736877700000|2025-01-14 18:01:40|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1736877710000|2025-01-14 18:01:50|79.9|79.4|79.89|79.39|79.93|79.43|79.89|79.39|6
1736877720000|2025-01-14 18:02:00|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736877730000|2025-01-14 18:02:10|79.9|79.4|79.91|79.41|79.91|79.41|79.88|79.38|6
1736877740000|2025-01-14 18:02:20|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|5
1736877750000|2025-01-14 18:02:30|79.93|79.43|79.93|79.43|79.94|79.44|79.92|79.42|7
1736877760000|2025-01-14 18:02:40|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|6
1736877770000|2025-01-14 18:02:50|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|5
1736877780000|2025-01-14 18:03:00|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|5
1736877800000|2025-01-14 18:03:20|79.92|79.42|79.91|79.41|79.93|79.43|79.9|79.4|6
1736877810000|2025-01-14 18:03:30|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|3
1736877820000|2025-01-14 18:03:40|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|5
1736877830000|2025-01-14 18:03:50|79.89|79.39|79.91|79.41|79.92|79.42|79.88|79.38|11
1736877840000|2025-01-14 18:04:00|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|5
1736877850000|2025-01-14 18:04:10|79.87|79.37|79.81|79.31|79.87|79.37|79.81|79.31|10
1736877860000|2025-01-14 18:04:20|79.82|79.32|79.88|79.38|79.88|79.38|79.82|79.32|5
1736877870000|2025-01-14 18:04:30|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736877880000|2025-01-14 18:04:40|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|4
1736877890000|2025-01-14 18:04:50|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1736877900000|2025-01-14 18:05:00|79.9|79.4|79.99|79.49|79.99|79.49|79.9|79.4|10
1736877910000|2025-01-14 18:05:10|79.98|79.48|79.93|79.43|79.99|79.49|79.93|79.43|7
1736877930000|2025-01-14 18:05:30|79.94|79.44|79.93|79.43|79.97|79.47|79.92|79.42|8
1736877950000|2025-01-14 18:05:50|79.94|79.44|80.02|79.52|80.02|79.52|79.94|79.44|6
1736877960000|2025-01-14 18:06:00|80.06|79.56|80.12|79.62|80.14|79.64|80.06|79.56|14
1736877970000|2025-01-14 18:06:10|80.11|79.61|80.04|79.54|80.11|79.61|80.04|79.54|11
1736877980000|2025-01-14 18:06:20|80.03|79.53|80.12|79.62|80.12|79.62|80.01|79.51|11
1736877990000|2025-01-14 18:06:30|80.11|79.61|80.11|79.61|80.12|79.62|80.09|79.59|8
1736878000000|2025-01-14 18:06:40|80.1|79.6|80.06|79.56|80.1|79.6|80.06|79.56|5
1736878010000|2025-01-14 18:06:50|80.05|79.55|80.09|79.59|80.09|79.59|80.03|79.53|7
1736878020000|2025-01-14 18:07:00|80.1|79.6|80.13|79.63|80.13|79.63|80.08|79.58|6
1736878030000|2025-01-14 18:07:10|80.14|79.64|80.11|79.61|80.14|79.64|80.11|79.61|8
1736878040000|2025-01-14 18:07:20|80.12|79.62|80.12|79.62|80.12|79.62|80.08|79.58|13
1736878050000|2025-01-14 18:07:30|80.13|79.63|80.19|79.69|80.22|79.72|80.12|79.62|11
1736878060000|2025-01-14 18:07:40|80.18|79.68|80.16|79.66|80.18|79.68|80.12|79.62|9
1736878070000|2025-01-14 18:07:50|80.17|79.67|80.19|79.69|80.19|79.69|80.17|79.67|7
1736878080000|2025-01-14 18:08:00|80.18|79.68|80.13|79.63|80.18|79.68|80.12|79.62|10
1736878090000|2025-01-14 18:08:10|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736878100000|2025-01-14 18:08:20|80.07|79.57|80.03|79.53|80.07|79.57|80.01|79.51|15
1736878110000|2025-01-14 18:08:30|80.04|79.54|80.1|79.6|80.1|79.6|80.04|79.54|13
1736878120000|2025-01-14 18:08:40|80.09|79.59|80.1|79.6|80.11|79.61|80.09|79.59|6
1736878130000|2025-01-14 18:08:50|80.11|79.61|80.12|79.62|80.14|79.64|80.1|79.6|9
1736878140000|2025-01-14 18:09:00|80.13|79.63|80.11|79.61|80.18|79.68|80.11|79.61|16
1736878150000|2025-01-14 18:09:10|80.1|79.6|80.1|79.6|80.11|79.61|80.08|79.58|10
1736878160000|2025-01-14 18:09:20|80.09|79.59|80.02|79.52|80.09|79.59|79.99|79.49|12
1736878170000|2025-01-14 18:09:30|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1736878180000|2025-01-14 18:09:40|80|79.5|79.91|79.41|80.01|79.51|79.91|79.41|10
1736878190000|2025-01-14 18:09:50|79.9|79.4|79.9|79.4|79.91|79.41|79.88|79.38|7
1736878200000|2025-01-14 18:10:00|79.91|79.41|79.96|79.46|79.96|79.46|79.91|79.41|14
1736878210000|2025-01-14 18:10:10|79.95|79.45|79.9|79.4|79.96|79.46|79.9|79.4|7
1736878220000|2025-01-14 18:10:20|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736878230000|2025-01-14 18:10:30|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|4
1736878240000|2025-01-14 18:10:40|79.88|79.38|79.9|79.4|79.92|79.42|79.88|79.38|10
1736878250000|2025-01-14 18:10:50|79.89|79.39|79.87|79.37|79.9|79.4|79.87|79.37|9
1736878260000|2025-01-14 18:11:00|79.86|79.36|79.82|79.32|79.86|79.36|79.82|79.32|9
1736878270000|2025-01-14 18:11:10|79.83|79.33|79.88|79.38|79.88|79.38|79.83|79.33|9
1736878280000|2025-01-14 18:11:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|4
1736878290000|2025-01-14 18:11:30|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|3
1736878300000|2025-01-14 18:11:40|79.9|79.4|79.81|79.31|79.9|79.4|79.8|79.3|12
1736878310000|2025-01-14 18:11:50|79.79|79.29|79.79|79.29|79.82|79.32|79.79|79.29|6
1736878320000|2025-01-14 18:12:00|79.8|79.3|79.8|79.3|79.86|79.36|79.8|79.3|13
1736878330000|2025-01-14 18:12:10|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1736878340000|2025-01-14 18:12:20|79.77|79.27|79.77|79.27|79.78|79.28|79.73|79.23|9
1736878350000|2025-01-14 18:12:30|79.78|79.28|79.81|79.31|79.82|79.32|79.77|79.27|10
1736878360000|2025-01-14 18:12:40|79.82|79.32|79.89|79.39|79.89|79.39|79.82|79.32|9
1736878370000|2025-01-14 18:12:50|79.88|79.38|79.9|79.4|79.9|79.4|79.87|79.37|7
1736878380000|2025-01-14 18:13:00|79.89|79.39|79.92|79.42|79.92|79.42|79.88|79.38|8
1736878390000|2025-01-14 18:13:10|79.91|79.41|79.92|79.42|79.92|79.42|79.89|79.39|7
1736878400000|2025-01-14 18:13:20|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|5
1736878410000|2025-01-14 18:13:30|79.88|79.38|79.99|79.49|80|79.5|79.87|79.37|17
1736878420000|2025-01-14 18:13:40|79.97|79.47|79.92|79.42|79.97|79.47|79.92|79.42|8
1736878430000|2025-01-14 18:13:50|79.91|79.41|79.94|79.44|79.94|79.44|79.91|79.41|4
1736878440000|2025-01-14 18:14:00|79.91|79.41|79.92|79.42|79.97|79.47|79.91|79.41|16
1736878450000|2025-01-14 18:14:10|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|6
1736878460000|2025-01-14 18:14:20|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|6
1736878470000|2025-01-14 18:14:30|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|6
1736878480000|2025-01-14 18:14:40|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736878490000|2025-01-14 18:14:50|79.9|79.4|79.91|79.41|79.92|79.42|79.88|79.38|7
1736878500000|2025-01-14 18:15:00|79.9|79.4|79.82|79.32|79.9|79.4|79.82|79.32|7
1736878510000|2025-01-14 18:15:10|79.8|79.3|79.86|79.36|79.86|79.36|79.8|79.3|5
1736878520000|2025-01-14 18:15:20|79.87|79.37|79.91|79.41|79.92|79.42|79.86|79.36|7
1736878530000|2025-01-14 18:15:30|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1736878540000|2025-01-14 18:15:40|79.89|79.39|79.93|79.43|79.93|79.43|79.89|79.39|4
1736878550000|2025-01-14 18:15:50|79.94|79.44|79.97|79.47|79.98|79.48|79.94|79.44|4
1736878560000|2025-01-14 18:16:00|79.98|79.48|79.93|79.43|79.98|79.48|79.92|79.42|13
1736878570000|2025-01-14 18:16:10|79.91|79.41|79.92|79.42|79.92|79.42|79.9|79.4|3
1736878580000|2025-01-14 18:16:20|79.93|79.43|79.96|79.46|79.96|79.46|79.93|79.43|2
1736878590000|2025-01-14 18:16:30|79.94|79.44|79.99|79.49|79.99|79.49|79.94|79.44|5
1736878600000|2025-01-14 18:16:40|80|79.5|79.94|79.44|80.01|79.51|79.94|79.44|11
1736878610000|2025-01-14 18:16:50|79.95|79.45|79.98|79.48|79.98|79.48|79.92|79.42|11
1736878620000|2025-01-14 18:17:00|79.99|79.49|80|79.5|80|79.5|79.99|79.49|4
1736878630000|2025-01-14 18:17:10|79.99|79.49|80.01|79.51|80.01|79.51|79.98|79.48|5
1736878640000|2025-01-14 18:17:20|80|79.5|79.99|79.49|80|79.5|79.98|79.48|4
1736878650000|2025-01-14 18:17:30|79.98|79.48|79.97|79.47|79.98|79.48|79.97|79.47|4
1736878660000|2025-01-14 18:17:40|79.96|79.46|79.95|79.45|79.96|79.46|79.94|79.44|6
1736878670000|2025-01-14 18:17:50|79.96|79.46|79.98|79.48|79.99|79.49|79.96|79.46|6
1736878680000|2025-01-14 18:18:00|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|6
1736878690000|2025-01-14 18:18:10|79.99|79.49|79.99|79.49|79.99|79.49|79.96|79.46|10
1736878700000|2025-01-14 18:18:20|80|79.5|79.99|79.49|80|79.5|79.99|79.49|2
1736878710000|2025-01-14 18:18:30|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|6
1736878720000|2025-01-14 18:18:40|79.98|79.48|79.92|79.42|79.99|79.49|79.92|79.42|11
1736878730000|2025-01-14 18:18:50|79.93|79.43|79.92|79.42|79.95|79.45|79.92|79.42|8
1736878740000|2025-01-14 18:19:00|79.91|79.41|79.85|79.35|79.91|79.41|79.85|79.35|12
1736878750000|2025-01-14 18:19:10|79.84|79.34|79.81|79.31|79.85|79.35|79.81|79.31|10
1736878760000|2025-01-14 18:19:20|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1736878770000|2025-01-14 18:19:30|79.82|79.32|79.68|79.18|79.82|79.32|79.68|79.18|11
1736878780000|2025-01-14 18:19:40|79.69|79.19|79.73|79.23|79.73|79.23|79.68|79.18|7
1736878790000|2025-01-14 18:19:50|79.74|79.24|79.69|79.19|79.75|79.25|79.69|79.19|11
1736878800000|2025-01-14 18:20:00|79.68|79.18|79.69|79.19|79.71|79.21|79.68|79.18|6
1736878810000|2025-01-14 18:20:10|79.68|79.18|79.72|79.22|79.72|79.22|79.67|79.17|9
1736878820000|2025-01-14 18:20:20|79.73|79.23|79.7|79.2|79.73|79.23|79.69|79.19|13
1736878830000|2025-01-14 18:20:30|79.71|79.21|79.72|79.22|79.73|79.23|79.71|79.21|6
1736878840000|2025-01-14 18:20:40|79.73|79.23|79.75|79.25|79.78|79.28|79.72|79.22|8
1736878850000|2025-01-14 18:20:50|79.74|79.24|79.87|79.37|79.87|79.37|79.74|79.24|9
1736878860000|2025-01-14 18:21:00|79.86|79.36|79.79|79.29|79.86|79.36|79.78|79.28|12
1736878870000|2025-01-14 18:21:10|79.81|79.31|79.87|79.37|79.87|79.37|79.78|79.28|11
1736878880000|2025-01-14 18:21:20|79.86|79.36|79.89|79.39|79.9|79.4|79.84|79.34|11
1736878890000|2025-01-14 18:21:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736878900000|2025-01-14 18:21:40|79.87|79.37|79.85|79.35|79.87|79.37|79.85|79.35|3
1736878910000|2025-01-14 18:21:50|79.83|79.33|79.83|79.33|79.85|79.35|79.82|79.32|6
1736878920000|2025-01-14 18:22:00|79.82|79.32|79.85|79.35|79.88|79.38|79.81|79.31|13
1736878930000|2025-01-14 18:22:10|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1736878940000|2025-01-14 18:22:20|79.84|79.34|79.9|79.4|79.9|79.4|79.84|79.34|9
1736878950000|2025-01-14 18:22:30|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|4
1736878960000|2025-01-14 18:22:40|79.91|79.41|79.9|79.4|79.92|79.42|79.89|79.39|6
1736878970000|2025-01-14 18:22:50|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736878980000|2025-01-14 18:23:00|79.91|79.41|79.9|79.4|79.92|79.42|79.89|79.39|8
1736878990000|2025-01-14 18:23:10|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|7
1736879000000|2025-01-14 18:23:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736879010000|2025-01-14 18:23:30|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|3
1736879020000|2025-01-14 18:23:40|79.91|79.41|79.95|79.45|79.96|79.46|79.91|79.41|7
1736879030000|2025-01-14 18:23:50|79.93|79.43|79.93|79.43|79.94|79.44|79.93|79.43|3
1736879040000|2025-01-14 18:24:00|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|4
1736879050000|2025-01-14 18:24:10|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|5
1736879060000|2025-01-14 18:24:20|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736879090000|2025-01-14 18:24:50|79.85|79.35|79.89|79.39|79.89|79.39|79.85|79.35|3
1736879100000|2025-01-14 18:25:00|79.9|79.4|79.96|79.46|79.97|79.47|79.9|79.4|12
1736879110000|2025-01-14 18:25:10|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1736879120000|2025-01-14 18:25:20|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1736879160000|2025-01-14 18:26:00|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736879180000|2025-01-14 18:26:20|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1736879190000|2025-01-14 18:26:30|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736879200000|2025-01-14 18:26:40|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736879210000|2025-01-14 18:26:50|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|5
1736879220000|2025-01-14 18:27:00|79.94|79.44|79.96|79.46|79.96|79.46|79.94|79.44|5
1736879230000|2025-01-14 18:27:10|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1736879240000|2025-01-14 18:27:20|79.95|79.45|79.95|79.45|79.96|79.46|79.94|79.44|5
1736879250000|2025-01-14 18:27:30|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|5
1736879260000|2025-01-14 18:27:40|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736879270000|2025-01-14 18:27:50|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736879280000|2025-01-14 18:28:00|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|10
1736879290000|2025-01-14 18:28:10|79.96|79.46|79.95|79.45|79.96|79.46|79.93|79.43|8
1736879310000|2025-01-14 18:28:30|79.96|79.46|79.97|79.47|79.97|79.47|79.95|79.45|4
1736879400000|2025-01-14 18:30:00|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|4
1736879450000|2025-01-14 18:30:50|79.96|79.46|79.96|79.46|79.97|79.47|79.96|79.46|3
1736879460000|2025-01-14 18:31:00|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1736879530000|2025-01-14 18:32:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736879540000|2025-01-14 18:32:20|80.1|79.6|80.11|79.61|80.11|79.61|80.09|79.59|4
1736879550000|2025-01-14 18:32:30|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|5
1736879560000|2025-01-14 18:32:40|80.11|79.61|80.03|79.53|80.11|79.61|80.03|79.53|9
1736879570000|2025-01-14 18:32:50|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1736879580000|2025-01-14 18:33:00|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1736879590000|2025-01-14 18:33:10|80.08|79.58|80.05|79.55|80.08|79.58|80.04|79.54|5
1736879600000|2025-01-14 18:33:20|80.04|79.54|80.03|79.53|80.04|79.54|80.02|79.52|6
1736879610000|2025-01-14 18:33:30|80.02|79.52|80.01|79.51|80.03|79.53|80|79.5|10
1736879620000|2025-01-14 18:33:40|80|79.5|80.03|79.53|80.03|79.53|80|79.5|6
1736879630000|2025-01-14 18:33:50|80.04|79.54|80.08|79.58|80.08|79.58|80.03|79.53|5
1736879640000|2025-01-14 18:34:00|80.1|79.6|80.07|79.57|80.1|79.6|80.05|79.55|7
1736879650000|2025-01-14 18:34:10|80.06|79.56|80.07|79.57|80.07|79.57|80.04|79.54|7
1736879660000|2025-01-14 18:34:20|80.06|79.56|80.04|79.54|80.06|79.56|80.04|79.54|2
1736879670000|2025-01-14 18:34:30|80.05|79.55|80.04|79.54|80.07|79.57|80.03|79.53|8
1736879680000|2025-01-14 18:34:40|80.03|79.53|80|79.5|80.03|79.53|80|79.5|6
1736879690000|2025-01-14 18:34:50|80.01|79.51|80.01|79.51|80.02|79.52|80|79.5|5
1736879700000|2025-01-14 18:35:00|80.02|79.52|80.08|79.58|80.09|79.59|80.02|79.52|8
1736879710000|2025-01-14 18:35:10|80.07|79.57|80.05|79.55|80.07|79.57|80.02|79.52|9
1736879720000|2025-01-14 18:35:20|80.03|79.53|80.03|79.53|80.07|79.57|80.02|79.52|10
1736879730000|2025-01-14 18:35:30|80.04|79.54|79.99|79.49|80.04|79.54|79.99|79.49|6
1736879740000|2025-01-14 18:35:40|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1736879750000|2025-01-14 18:35:50|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|3
1736879760000|2025-01-14 18:36:00|79.96|79.46|79.97|79.47|80|79.5|79.96|79.46|6
1736879770000|2025-01-14 18:36:10|79.96|79.46|79.97|79.47|79.99|79.49|79.94|79.44|8
1736879780000|2025-01-14 18:36:20|79.98|79.48|80|79.5|80|79.5|79.98|79.48|3
1736879790000|2025-01-14 18:36:30|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|6
1736879800000|2025-01-14 18:36:40|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736879820000|2025-01-14 18:37:00|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|4
1736879830000|2025-01-14 18:37:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736879840000|2025-01-14 18:37:20|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|4
1736879850000|2025-01-14 18:37:30|80.07|79.57|80.1|79.6|80.11|79.61|80.07|79.57|7
1736879860000|2025-01-14 18:37:40|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|2
1736879870000|2025-01-14 18:37:50|80.14|79.64|80.13|79.63|80.14|79.64|80.13|79.63|2
1736879880000|2025-01-14 18:38:00|80.14|79.64|80.14|79.64|80.17|79.67|80.14|79.64|7
1736879890000|2025-01-14 18:38:10|80.13|79.63|80.11|79.61|80.13|79.63|80.11|79.61|3
1736879910000|2025-01-14 18:38:30|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1736879920000|2025-01-14 18:38:40|80.13|79.63|80.14|79.64|80.14|79.64|80.13|79.63|2
1736879930000|2025-01-14 18:38:50|80.15|79.65|80.12|79.62|80.15|79.65|80.12|79.62|6
1736879940000|2025-01-14 18:39:00|80.13|79.63|80.11|79.61|80.13|79.63|80.11|79.61|7
1736879950000|2025-01-14 18:39:10|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|3
1736879960000|2025-01-14 18:39:20|80.13|79.63|80.12|79.62|80.13|79.63|80.12|79.62|2
1736879970000|2025-01-14 18:39:30|80.13|79.63|80.08|79.58|80.13|79.63|80.08|79.58|6
1736879980000|2025-01-14 18:39:40|80.06|79.56|80.08|79.58|80.09|79.59|80.05|79.55|6
1736879990000|2025-01-14 18:39:50|80.09|79.59|80.14|79.64|80.14|79.64|80.09|79.59|10
1736880000000|2025-01-14 18:40:00|80.18|79.68|80.14|79.64|80.18|79.68|80.13|79.63|6
1736880010000|2025-01-14 18:40:10|80.13|79.63|80.08|79.58|80.14|79.64|80.08|79.58|7
1736880020000|2025-01-14 18:40:20|80.07|79.57|80.1|79.6|80.1|79.6|80.04|79.54|7
1736880030000|2025-01-14 18:40:30|80.12|79.62|80.12|79.62|80.13|79.63|80.11|79.61|5
1736880040000|2025-01-14 18:40:40|80.11|79.61|80.08|79.58|80.11|79.61|80.08|79.58|4
1736880050000|2025-01-14 18:40:50|80.07|79.57|80.08|79.58|80.09|79.59|80.07|79.57|4
1736880060000|2025-01-14 18:41:00|80.09|79.59|80.07|79.57|80.11|79.61|80.07|79.57|6
1736880070000|2025-01-14 18:41:10|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736880080000|2025-01-14 18:41:20|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736880100000|2025-01-14 18:41:40|80.08|79.58|80.03|79.53|80.08|79.58|80.03|79.53|4
1736880110000|2025-01-14 18:41:50|80.02|79.52|79.97|79.47|80.02|79.52|79.97|79.47|6
1736880120000|2025-01-14 18:42:00|79.98|79.48|79.94|79.44|79.98|79.48|79.93|79.43|7
1736880130000|2025-01-14 18:42:10|79.95|79.45|79.94|79.44|79.96|79.46|79.94|79.44|5
1736880140000|2025-01-14 18:42:20|79.93|79.43|79.89|79.39|79.93|79.43|79.89|79.39|5
1736880150000|2025-01-14 18:42:30|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736880160000|2025-01-14 18:42:40|79.89|79.39|79.94|79.44|79.94|79.44|79.89|79.39|6
1736880170000|2025-01-14 18:42:50|79.95|79.45|79.95|79.45|79.96|79.46|79.95|79.45|3
1736880180000|2025-01-14 18:43:00|79.98|79.48|80.02|79.52|80.02|79.52|79.98|79.48|8
1736880190000|2025-01-14 18:43:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736880200000|2025-01-14 18:43:20|80.04|79.54|80.1|79.6|80.12|79.62|80.04|79.54|6
1736880210000|2025-01-14 18:43:30|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736880220000|2025-01-14 18:43:40|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736880230000|2025-01-14 18:43:50|80.07|79.57|80.04|79.54|80.07|79.57|80.03|79.53|5
1736880240000|2025-01-14 18:44:00|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|5
1736880250000|2025-01-14 18:44:10|80.04|79.54|80.06|79.56|80.06|79.56|80.04|79.54|3
1736880260000|2025-01-14 18:44:20|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|5
1736880270000|2025-01-14 18:44:30|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1736880280000|2025-01-14 18:44:40|80.03|79.53|80.03|79.53|80.04|79.54|80.03|79.53|3
1736880300000|2025-01-14 18:45:00|80.02|79.52|79.99|79.49|80.02|79.52|79.99|79.49|6
1736880310000|2025-01-14 18:45:10|80|79.5|80.01|79.51|80.01|79.51|80|79.5|4
1736880320000|2025-01-14 18:45:20|80|79.5|80.01|79.51|80.01|79.51|80|79.5|8
1736880330000|2025-01-14 18:45:30|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1736880340000|2025-01-14 18:45:40|79.97|79.47|79.96|79.46|79.97|79.47|79.95|79.45|4
1736880350000|2025-01-14 18:45:50|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|5
1736880360000|2025-01-14 18:46:00|79.92|79.42|79.93|79.43|79.95|79.45|79.91|79.41|11
1736880370000|2025-01-14 18:46:10|79.92|79.42|79.9|79.4|79.92|79.42|79.89|79.39|7
1736880380000|2025-01-14 18:46:20|79.91|79.41|79.93|79.43|79.94|79.44|79.91|79.41|7
1736880390000|2025-01-14 18:46:30|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1736880400000|2025-01-14 18:46:40|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1736880410000|2025-01-14 18:46:50|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|4
1736880420000|2025-01-14 18:47:00|80.02|79.52|80.04|79.54|80.06|79.56|80.01|79.51|11
1736880430000|2025-01-14 18:47:10|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|4
1736880440000|2025-01-14 18:47:20|80.05|79.55|80.06|79.56|80.08|79.58|80.05|79.55|7
1736880450000|2025-01-14 18:47:30|80.05|79.55|80.03|79.53|80.05|79.55|80.02|79.52|5
1736880460000|2025-01-14 18:47:40|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|4
1736880480000|2025-01-14 18:48:00|80.04|79.54|80.02|79.52|80.05|79.55|80.02|79.52|7
1736880490000|2025-01-14 18:48:10|80.03|79.53|80.07|79.57|80.08|79.58|80.03|79.53|6
1736880500000|2025-01-14 18:48:20|80.08|79.58|80.04|79.54|80.08|79.58|80.04|79.54|3
1736880510000|2025-01-14 18:48:30|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|6
1736880520000|2025-01-14 18:48:40|80.03|79.53|80.02|79.52|80.04|79.54|80.02|79.52|4
1736880530000|2025-01-14 18:48:50|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736880550000|2025-01-14 18:49:10|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|5
1736880560000|2025-01-14 18:49:20|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|2
1736880570000|2025-01-14 18:49:30|80|79.5|80|79.5|80|79.5|80|79.5|1
1736880580000|2025-01-14 18:49:40|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1736880590000|2025-01-14 18:49:50|80|79.5|80.02|79.52|80.02|79.52|79.99|79.49|6
1736880600000|2025-01-14 18:50:00|80.03|79.53|80.02|79.52|80.03|79.53|79.99|79.49|6
1736880610000|2025-01-14 18:50:10|80.01|79.51|80|79.5|80.03|79.53|80|79.5|6
1736880620000|2025-01-14 18:50:20|79.99|79.49|79.95|79.45|80|79.5|79.95|79.45|4
1736880630000|2025-01-14 18:50:30|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|4
1736880640000|2025-01-14 18:50:40|79.94|79.44|79.99|79.49|79.99|79.49|79.93|79.43|8
1736880650000|2025-01-14 18:50:50|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736880660000|2025-01-14 18:51:00|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|7
1736880670000|2025-01-14 18:51:10|79.96|79.46|79.96|79.46|79.96|79.46|79.94|79.44|4
1736880680000|2025-01-14 18:51:20|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736880690000|2025-01-14 18:51:30|79.93|79.43|79.93|79.43|79.95|79.45|79.93|79.43|6
1736880700000|2025-01-14 18:51:40|79.92|79.42|79.94|79.44|79.94|79.44|79.91|79.41|8
1736880710000|2025-01-14 18:51:50|79.95|79.45|79.97|79.47|79.97|79.47|79.95|79.45|5
1736880720000|2025-01-14 18:52:00|80|79.5|80|79.5|80|79.5|80|79.5|1
1736880730000|2025-01-14 18:52:10|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|5
1736880740000|2025-01-14 18:52:20|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|3
1736880750000|2025-01-14 18:52:30|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|4
1736880760000|2025-01-14 18:52:40|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736880780000|2025-01-14 18:53:00|79.93|79.43|79.95|79.45|79.97|79.47|79.93|79.43|9
1736880790000|2025-01-14 18:53:10|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|6
1736880800000|2025-01-14 18:53:20|80|79.5|80.03|79.53|80.03|79.53|80|79.5|5
1736880820000|2025-01-14 18:53:40|80.02|79.52|80.08|79.58|80.09|79.59|80.02|79.52|9
1736880830000|2025-01-14 18:53:50|80.07|79.57|80.07|79.57|80.08|79.58|80.07|79.57|3
1736880840000|2025-01-14 18:54:00|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1736880850000|2025-01-14 18:54:10|80.08|79.58|80.08|79.58|80.08|79.58|80.07|79.57|3
1736880860000|2025-01-14 18:54:20|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1736880870000|2025-01-14 18:54:30|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1736880880000|2025-01-14 18:54:40|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1736880890000|2025-01-14 18:54:50|80.1|79.6|80.09|79.59|80.1|79.6|80.08|79.58|4
1736880900000|2025-01-14 18:55:00|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1736880920000|2025-01-14 18:55:20|80.08|79.58|80.05|79.55|80.08|79.58|80.05|79.55|3
1736880930000|2025-01-14 18:55:30|80.06|79.56|80.08|79.58|80.08|79.58|80.06|79.56|2
1736880940000|2025-01-14 18:55:40|80.09|79.59|80.09|79.59|80.1|79.6|80.09|79.59|3
1736880950000|2025-01-14 18:55:50|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1736880960000|2025-01-14 18:56:00|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|4
1736880980000|2025-01-14 18:56:20|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736880990000|2025-01-14 18:56:30|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736881000000|2025-01-14 18:56:40|80.09|79.59|80.05|79.55|80.09|79.59|80.05|79.55|5
1736881010000|2025-01-14 18:56:50|80.06|79.56|80.07|79.57|80.08|79.58|80.06|79.56|3
1736881030000|2025-01-14 18:57:10|80.05|79.55|80.04|79.54|80.05|79.55|80.04|79.54|2
1736881040000|2025-01-14 18:57:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1736881050000|2025-01-14 18:57:30|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|4
1736881060000|2025-01-14 18:57:40|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|2
1736881080000|2025-01-14 18:58:00|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|4
1736881110000|2025-01-14 18:58:30|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736881120000|2025-01-14 18:58:40|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|3
1736881130000|2025-01-14 18:58:50|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|7
1736881140000|2025-01-14 18:59:00|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736881150000|2025-01-14 18:59:10|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|3
1736881160000|2025-01-14 18:59:20|80.01|79.51|80|79.5|80.01|79.51|80|79.5|2
1736881170000|2025-01-14 18:59:30|79.99|79.49|79.99|79.49|79.99|79.49|79.98|79.48|3
1736881190000|2025-01-14 18:59:50|80|79.5|79.99|79.49|80|79.5|79.99|79.49|2
1736881200000|2025-01-14 19:00:00|80|79.5|79.99|79.49|80.01|79.51|79.99|79.49|4
1736881210000|2025-01-14 19:00:10|79.98|79.48|79.89|79.39|79.98|79.48|79.89|79.39|12
1736881220000|2025-01-14 19:00:20|79.88|79.38|79.84|79.34|79.88|79.38|79.83|79.33|7
1736881230000|2025-01-14 19:00:30|79.83|79.33|79.87|79.37|79.87|79.37|79.82|79.32|7
1736881240000|2025-01-14 19:00:40|79.86|79.36|79.84|79.34|79.86|79.36|79.84|79.34|3
1736881250000|2025-01-14 19:00:50|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|6
1736881260000|2025-01-14 19:01:00|79.8|79.3|79.71|79.21|79.8|79.3|79.71|79.21|13
1736881270000|2025-01-14 19:01:10|79.7|79.2|79.68|79.18|79.7|79.2|79.68|79.18|3
1736881280000|2025-01-14 19:01:20|79.69|79.19|79.74|79.24|79.75|79.25|79.69|79.19|8
1736881290000|2025-01-14 19:01:30|79.75|79.25|79.76|79.26|79.79|79.29|79.71|79.21|12
1736881300000|2025-01-14 19:01:40|79.77|79.27|79.78|79.28|79.78|79.28|79.73|79.23|10
1736881310000|2025-01-14 19:01:50|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|6
1736881320000|2025-01-14 19:02:00|79.84|79.34|79.89|79.39|79.89|79.39|79.84|79.34|5
1736881330000|2025-01-14 19:02:10|79.9|79.4|79.93|79.43|79.94|79.44|79.89|79.39|8
1736881340000|2025-01-14 19:02:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736881350000|2025-01-14 19:02:30|79.91|79.41|79.89|79.39|79.91|79.41|79.88|79.38|5
1736881360000|2025-01-14 19:02:40|79.88|79.38|79.79|79.29|79.88|79.38|79.79|79.29|17
1736881370000|2025-01-14 19:02:50|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736881380000|2025-01-14 19:03:00|79.8|79.3|79.83|79.33|79.84|79.34|79.8|79.3|12
1736881390000|2025-01-14 19:03:10|79.84|79.34|79.85|79.35|79.87|79.37|79.84|79.34|6
1736881400000|2025-01-14 19:03:20|79.86|79.36|79.87|79.37|79.88|79.38|79.86|79.36|5
1736881410000|2025-01-14 19:03:30|79.85|79.35|79.85|79.35|79.85|79.35|79.8|79.3|9
1736881420000|2025-01-14 19:03:40|79.86|79.36|79.84|79.34|79.86|79.36|79.82|79.32|11
1736881430000|2025-01-14 19:03:50|79.83|79.33|79.82|79.32|79.84|79.34|79.82|79.32|10
1736881440000|2025-01-14 19:04:00|79.81|79.31|79.79|79.29|79.81|79.31|79.78|79.28|7
1736881460000|2025-01-14 19:04:20|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|4
1736881470000|2025-01-14 19:04:30|79.84|79.34|79.85|79.35|79.88|79.38|79.84|79.34|6
1736881480000|2025-01-14 19:04:40|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736881490000|2025-01-14 19:04:50|79.91|79.41|79.92|79.42|79.93|79.43|79.91|79.41|4
1736881500000|2025-01-14 19:05:00|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|4
1736881510000|2025-01-14 19:05:10|79.93|79.43|79.91|79.41|79.93|79.43|79.9|79.4|5
1736881520000|2025-01-14 19:05:20|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|4
1736881530000|2025-01-14 19:05:30|79.88|79.38|79.89|79.39|79.89|79.39|79.87|79.37|6
1736881540000|2025-01-14 19:05:40|79.9|79.4|79.89|79.39|79.91|79.41|79.89|79.39|5
1736881550000|2025-01-14 19:05:50|79.88|79.38|79.83|79.33|79.89|79.39|79.83|79.33|6
1736881560000|2025-01-14 19:06:00|79.84|79.34|79.89|79.39|79.89|79.39|79.83|79.33|8
1736881570000|2025-01-14 19:06:10|79.9|79.4|79.93|79.43|79.93|79.43|79.9|79.4|2
1736881580000|2025-01-14 19:06:20|79.92|79.42|79.92|79.42|79.92|79.42|79.9|79.4|6
1736881590000|2025-01-14 19:06:30|79.9|79.4|79.87|79.37|79.91|79.41|79.87|79.37|6
1736881600000|2025-01-14 19:06:40|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736881610000|2025-01-14 19:06:50|79.88|79.38|79.92|79.42|79.92|79.42|79.88|79.38|9
1736881620000|2025-01-14 19:07:00|79.93|79.43|79.95|79.45|79.97|79.47|79.93|79.43|8
1736881630000|2025-01-14 19:07:10|79.94|79.44|79.89|79.39|79.95|79.45|79.89|79.39|8
1736881640000|2025-01-14 19:07:20|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736881650000|2025-01-14 19:07:30|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|2
1736881660000|2025-01-14 19:07:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736881680000|2025-01-14 19:08:00|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|5
1736881690000|2025-01-14 19:08:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736881700000|2025-01-14 19:08:20|79.94|79.44|79.99|79.49|80|79.5|79.94|79.44|7
1736881710000|2025-01-14 19:08:30|80|79.5|80.01|79.51|80.01|79.51|79.99|79.49|6
1736881720000|2025-01-14 19:08:40|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1736881730000|2025-01-14 19:08:50|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736881740000|2025-01-14 19:09:00|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|3
1736881750000|2025-01-14 19:09:10|79.95|79.45|79.91|79.41|79.95|79.45|79.91|79.41|7
1736881760000|2025-01-14 19:09:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736881770000|2025-01-14 19:09:30|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|5
1736881790000|2025-01-14 19:09:50|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736881800000|2025-01-14 19:10:00|79.93|79.43|79.94|79.44|79.94|79.44|79.91|79.41|7
1736881810000|2025-01-14 19:10:10|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|6
1736881820000|2025-01-14 19:10:20|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|4
1736881830000|2025-01-14 19:10:30|79.89|79.39|79.81|79.31|79.89|79.39|79.81|79.31|10
1736881840000|2025-01-14 19:10:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736881860000|2025-01-14 19:11:00|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1736881870000|2025-01-14 19:11:10|79.82|79.32|79.82|79.32|79.84|79.34|79.82|79.32|4
1736881880000|2025-01-14 19:11:20|79.81|79.31|79.82|79.32|79.82|79.32|79.79|79.29|6
1736881900000|2025-01-14 19:11:40|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736881910000|2025-01-14 19:11:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736881920000|2025-01-14 19:12:00|79.84|79.34|79.87|79.37|79.88|79.38|79.84|79.34|4
1736881930000|2025-01-14 19:12:10|79.88|79.38|79.91|79.41|79.92|79.42|79.88|79.38|7
1736881940000|2025-01-14 19:12:20|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1736881950000|2025-01-14 19:12:30|79.87|79.37|79.83|79.33|79.87|79.37|79.83|79.33|4
1736881970000|2025-01-14 19:12:50|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736881980000|2025-01-14 19:13:00|79.83|79.33|79.86|79.36|79.86|79.36|79.83|79.33|4
1736881990000|2025-01-14 19:13:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736882000000|2025-01-14 19:13:20|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|3
1736882010000|2025-01-14 19:13:30|79.89|79.39|79.91|79.41|79.91|79.41|79.88|79.38|4
1736882020000|2025-01-14 19:13:40|79.92|79.42|79.95|79.45|79.95|79.45|79.91|79.41|5
1736882030000|2025-01-14 19:13:50|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1736882040000|2025-01-14 19:14:00|79.98|79.48|79.98|79.48|79.99|79.49|79.98|79.48|3
1736882050000|2025-01-14 19:14:10|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|2
1736882060000|2025-01-14 19:14:20|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1736882070000|2025-01-14 19:14:30|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|2
1736882080000|2025-01-14 19:14:40|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736882100000|2025-01-14 19:15:00|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|3
1736882110000|2025-01-14 19:15:10|80|79.5|80.03|79.53|80.03|79.53|79.99|79.49|8
1736882120000|2025-01-14 19:15:20|80.04|79.54|80.07|79.57|80.08|79.58|80.04|79.54|5
1736882130000|2025-01-14 19:15:30|80.06|79.56|80.06|79.56|80.06|79.56|80.04|79.54|5
1736882140000|2025-01-14 19:15:40|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|3
1736882160000|2025-01-14 19:16:00|80.03|79.53|80|79.5|80.04|79.54|80|79.5|8
1736882170000|2025-01-14 19:16:10|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1736882190000|2025-01-14 19:16:30|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|4
1736882200000|2025-01-14 19:16:40|79.97|79.47|79.92|79.42|79.97|79.47|79.92|79.42|5
1736882220000|2025-01-14 19:17:00|79.91|79.41|79.88|79.38|79.91|79.41|79.88|79.38|3
1736882230000|2025-01-14 19:17:10|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|7
1736882240000|2025-01-14 19:17:20|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|3
1736882250000|2025-01-14 19:17:30|79.91|79.41|79.83|79.33|79.91|79.41|79.83|79.33|11
1736882260000|2025-01-14 19:17:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736882270000|2025-01-14 19:17:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736882280000|2025-01-14 19:18:00|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|9
1736882290000|2025-01-14 19:18:10|79.89|79.39|79.85|79.35|79.9|79.4|79.85|79.35|4
1736882300000|2025-01-14 19:18:20|79.86|79.36|79.83|79.33|79.87|79.37|79.83|79.33|5
1736882310000|2025-01-14 19:18:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736882320000|2025-01-14 19:18:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736882330000|2025-01-14 19:18:50|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1736882340000|2025-01-14 19:19:00|79.84|79.34|79.84|79.34|79.88|79.38|79.84|79.34|5
1736882350000|2025-01-14 19:19:10|79.83|79.33|79.81|79.31|79.84|79.34|79.81|79.31|9
1736882360000|2025-01-14 19:19:20|79.79|79.29|79.78|79.28|79.8|79.3|79.78|79.28|6
1736882370000|2025-01-14 19:19:30|79.77|79.27|79.75|79.25|79.77|79.27|79.75|79.25|3
1736882380000|2025-01-14 19:19:40|79.74|79.24|79.73|79.23|79.77|79.27|79.71|79.21|9
1736882390000|2025-01-14 19:19:50|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1736882400000|2025-01-14 19:20:00|79.74|79.24|79.74|79.24|79.74|79.24|79.72|79.22|7
1736882410000|2025-01-14 19:20:10|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736882420000|2025-01-14 19:20:20|79.78|79.28|79.75|79.25|79.78|79.28|79.74|79.24|5
1736882440000|2025-01-14 19:20:40|79.74|79.24|79.71|79.21|79.74|79.24|79.71|79.21|4
1736882460000|2025-01-14 19:21:00|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|3
1736882470000|2025-01-14 19:21:10|79.73|79.23|79.78|79.28|79.78|79.28|79.73|79.23|7
1736882480000|2025-01-14 19:21:20|79.77|79.27|79.79|79.29|79.82|79.32|79.77|79.27|11
1736882490000|2025-01-14 19:21:30|79.78|79.28|79.76|79.26|79.78|79.28|79.75|79.25|5
1736882500000|2025-01-14 19:21:40|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736882510000|2025-01-14 19:21:50|79.77|79.27|79.71|79.21|79.77|79.27|79.7|79.2|9
1736882520000|2025-01-14 19:22:00|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|6
1736882530000|2025-01-14 19:22:10|79.72|79.22|79.77|79.27|79.78|79.28|79.71|79.21|7
1736882540000|2025-01-14 19:22:20|79.76|79.26|79.74|79.24|79.77|79.27|79.74|79.24|5
1736882560000|2025-01-14 19:22:40|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1736882570000|2025-01-14 19:22:50|79.75|79.25|79.77|79.27|79.78|79.28|79.75|79.25|5
1736882580000|2025-01-14 19:23:00|79.75|79.25|79.74|79.24|79.75|79.25|79.73|79.23|6
1736882590000|2025-01-14 19:23:10|79.73|79.23|79.71|79.21|79.73|79.23|79.71|79.21|3
1736882600000|2025-01-14 19:23:20|79.72|79.22|79.72|79.22|79.72|79.22|79.71|79.21|3
1736882630000|2025-01-14 19:23:50|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736882640000|2025-01-14 19:24:00|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736882650000|2025-01-14 19:24:10|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736882660000|2025-01-14 19:24:20|79.73|79.23|79.73|79.23|79.73|79.23|79.72|79.22|5
1736882680000|2025-01-14 19:24:40|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|4
1736882690000|2025-01-14 19:24:50|79.74|79.24|79.75|79.25|79.76|79.26|79.74|79.24|3
1736882700000|2025-01-14 19:25:00|79.74|79.24|79.74|79.24|79.74|79.24|79.73|79.23|3
1736882710000|2025-01-14 19:25:10|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|3
1736882720000|2025-01-14 19:25:20|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|3
1736882730000|2025-01-14 19:25:30|79.78|79.28|79.73|79.23|79.78|79.28|79.73|79.23|6
1736882740000|2025-01-14 19:25:40|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1736882750000|2025-01-14 19:25:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736882770000|2025-01-14 19:26:10|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1736882780000|2025-01-14 19:26:20|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736882790000|2025-01-14 19:26:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736882820000|2025-01-14 19:27:00|79.72|79.22|79.8|79.3|79.81|79.31|79.72|79.22|9
1736882830000|2025-01-14 19:27:10|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|6
1736882840000|2025-01-14 19:27:20|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|5
1736882850000|2025-01-14 19:27:30|79.76|79.26|79.76|79.26|79.76|79.26|79.75|79.25|3
1736882860000|2025-01-14 19:27:40|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|5
1736882870000|2025-01-14 19:27:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|6
1736882880000|2025-01-14 19:28:00|79.78|79.28|79.81|79.31|79.81|79.31|79.78|79.28|4
1736882900000|2025-01-14 19:28:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736882910000|2025-01-14 19:28:30|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736882930000|2025-01-14 19:28:50|79.78|79.28|79.75|79.25|79.78|79.28|79.74|79.24|4
1736882940000|2025-01-14 19:29:00|79.76|79.26|79.75|79.25|79.77|79.27|79.75|79.25|4
1736882950000|2025-01-14 19:29:10|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736882970000|2025-01-14 19:29:30|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1736882980000|2025-01-14 19:29:40|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1736882990000|2025-01-14 19:29:50|79.74|79.24|79.75|79.25|79.75|79.25|79.73|79.23|3
1736883000000|2025-01-14 19:30:00|79.76|79.26|79.69|79.19|79.76|79.26|79.69|79.19|5
1736883010000|2025-01-14 19:30:10|79.7|79.2|79.72|79.22|79.72|79.22|79.7|79.2|5
1736883020000|2025-01-14 19:30:20|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|3
1736883030000|2025-01-14 19:30:30|79.72|79.22|79.69|79.19|79.72|79.22|79.69|79.19|3
1736883040000|2025-01-14 19:30:40|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736883050000|2025-01-14 19:30:50|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|2
1736883060000|2025-01-14 19:31:00|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|4
1736883070000|2025-01-14 19:31:10|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736883080000|2025-01-14 19:31:20|79.67|79.17|79.69|79.19|79.7|79.2|79.67|79.17|7
1736883090000|2025-01-14 19:31:30|79.7|79.2|79.7|79.2|79.7|79.2|79.69|79.19|3
1736883100000|2025-01-14 19:31:40|79.71|79.21|79.6|79.1|79.71|79.21|79.6|79.1|12
1736883110000|2025-01-14 19:31:50|79.61|79.11|79.65|79.15|79.66|79.16|79.61|79.11|8
1736883120000|2025-01-14 19:32:00|79.64|79.14|79.69|79.19|79.69|79.19|79.64|79.14|9
1736883130000|2025-01-14 19:32:10|79.68|79.18|79.64|79.14|79.68|79.18|79.64|79.14|4
1736883140000|2025-01-14 19:32:20|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|3
1736883150000|2025-01-14 19:32:30|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|4
1736883160000|2025-01-14 19:32:40|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1736883170000|2025-01-14 19:32:50|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|5
1736883180000|2025-01-14 19:33:00|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|6
1736883190000|2025-01-14 19:33:10|79.66|79.16|79.7|79.2|79.71|79.21|79.65|79.15|7
1736883200000|2025-01-14 19:33:20|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736883210000|2025-01-14 19:33:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736883220000|2025-01-14 19:33:40|79.73|79.23|79.74|79.24|79.77|79.27|79.73|79.23|7
1736883230000|2025-01-14 19:33:50|79.73|79.23|79.73|79.23|79.73|79.23|79.72|79.22|3
1736883240000|2025-01-14 19:34:00|79.74|79.24|79.76|79.26|79.77|79.27|79.74|79.24|4
1736883250000|2025-01-14 19:34:10|79.77|79.27|79.73|79.23|79.79|79.29|79.73|79.23|9
1736883260000|2025-01-14 19:34:20|79.72|79.22|79.72|79.22|79.73|79.23|79.72|79.22|3
1736883270000|2025-01-14 19:34:30|79.73|79.23|79.75|79.25|79.75|79.25|79.72|79.22|4
1736883280000|2025-01-14 19:34:40|79.74|79.24|79.75|79.25|79.76|79.26|79.73|79.23|8
1736883290000|2025-01-14 19:34:50|79.74|79.24|79.76|79.26|79.78|79.28|79.73|79.23|10
1736883300000|2025-01-14 19:35:00|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1736883310000|2025-01-14 19:35:10|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1736883320000|2025-01-14 19:35:20|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|4
1736883330000|2025-01-14 19:35:30|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|5
1736883340000|2025-01-14 19:35:40|79.82|79.32|79.83|79.33|79.86|79.36|79.82|79.32|11
1736883350000|2025-01-14 19:35:50|79.84|79.34|79.85|79.35|79.86|79.36|79.84|79.34|5
1736883360000|2025-01-14 19:36:00|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|4
1736883370000|2025-01-14 19:36:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|4
1736883380000|2025-01-14 19:36:20|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|3
1736883390000|2025-01-14 19:36:30|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1736883410000|2025-01-14 19:36:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883420000|2025-01-14 19:37:00|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736883430000|2025-01-14 19:37:10|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1736883440000|2025-01-14 19:37:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883450000|2025-01-14 19:37:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736883460000|2025-01-14 19:37:40|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883470000|2025-01-14 19:37:50|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736883480000|2025-01-14 19:38:00|79.88|79.38|79.88|79.38|79.89|79.39|79.88|79.38|3
1736883490000|2025-01-14 19:38:10|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1736883500000|2025-01-14 19:38:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883510000|2025-01-14 19:38:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736883530000|2025-01-14 19:38:50|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1736883540000|2025-01-14 19:39:00|79.87|79.37|79.81|79.31|79.87|79.37|79.81|79.31|7
1736883550000|2025-01-14 19:39:10|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|3
1736883560000|2025-01-14 19:39:20|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|3
1736883570000|2025-01-14 19:39:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736883580000|2025-01-14 19:39:40|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|5
1736883590000|2025-01-14 19:39:50|79.82|79.32|79.87|79.37|79.87|79.37|79.82|79.32|5
1736883600000|2025-01-14 19:40:00|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736883610000|2025-01-14 19:40:10|79.88|79.38|79.84|79.34|79.88|79.38|79.83|79.33|7
1736883620000|2025-01-14 19:40:20|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1736883630000|2025-01-14 19:40:30|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|4
1736883640000|2025-01-14 19:40:40|79.85|79.35|79.86|79.36|79.86|79.36|79.84|79.34|4
1736883650000|2025-01-14 19:40:50|79.87|79.37|79.86|79.36|79.87|79.37|79.86|79.36|4
1736883660000|2025-01-14 19:41:00|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736883670000|2025-01-14 19:41:10|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736883680000|2025-01-14 19:41:20|79.92|79.42|79.97|79.47|79.98|79.48|79.92|79.42|6
1736883690000|2025-01-14 19:41:30|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736883720000|2025-01-14 19:42:00|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|5
1736883730000|2025-01-14 19:42:10|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|3
1736883750000|2025-01-14 19:42:30|79.92|79.42|79.92|79.42|79.93|79.43|79.91|79.41|5
1736883760000|2025-01-14 19:42:40|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736883770000|2025-01-14 19:42:50|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1736883780000|2025-01-14 19:43:00|79.9|79.4|79.9|79.4|79.91|79.41|79.9|79.4|3
1736883790000|2025-01-14 19:43:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736883800000|2025-01-14 19:43:20|79.9|79.4|79.89|79.39|79.91|79.41|79.88|79.38|6
1736883810000|2025-01-14 19:43:30|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736883820000|2025-01-14 19:43:40|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736883830000|2025-01-14 19:43:50|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736883840000|2025-01-14 19:44:00|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736883850000|2025-01-14 19:44:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736883860000|2025-01-14 19:44:20|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|3
1736883870000|2025-01-14 19:44:30|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|4
1736883900000|2025-01-14 19:45:00|79.86|79.36|79.82|79.32|79.86|79.36|79.82|79.32|8
1736883910000|2025-01-14 19:45:10|79.81|79.31|79.73|79.23|79.81|79.31|79.73|79.23|7
1736883920000|2025-01-14 19:45:20|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|6
1736883930000|2025-01-14 19:45:30|79.75|79.25|79.77|79.27|79.77|79.27|79.74|79.24|4
1736883940000|2025-01-14 19:45:40|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736883950000|2025-01-14 19:45:50|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|4
1736883960000|2025-01-14 19:46:00|79.8|79.3|79.77|79.27|79.8|79.3|79.76|79.26|6
1736883970000|2025-01-14 19:46:10|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|3
1736883980000|2025-01-14 19:46:20|79.76|79.26|79.7|79.2|79.76|79.26|79.7|79.2|7
1736883990000|2025-01-14 19:46:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736884000000|2025-01-14 19:46:40|79.7|79.2|79.69|79.19|79.7|79.2|79.68|79.18|4
1736884010000|2025-01-14 19:46:50|79.7|79.2|79.71|79.21|79.72|79.22|79.7|79.2|9
1736884020000|2025-01-14 19:47:00|79.72|79.22|79.77|79.27|79.78|79.28|79.72|79.22|13
1736884050000|2025-01-14 19:47:30|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1736884060000|2025-01-14 19:47:40|79.75|79.25|79.75|79.25|79.75|79.25|79.73|79.23|7
1736884070000|2025-01-14 19:47:50|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|4
1736884080000|2025-01-14 19:48:00|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1736884100000|2025-01-14 19:48:20|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|5
1736884110000|2025-01-14 19:48:30|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736884120000|2025-01-14 19:48:40|79.76|79.26|79.74|79.24|79.76|79.26|79.74|79.24|3
1736884130000|2025-01-14 19:48:50|79.73|79.23|79.71|79.21|79.73|79.23|79.7|79.2|5
1736884140000|2025-01-14 19:49:00|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|4
1736884150000|2025-01-14 19:49:10|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884160000|2025-01-14 19:49:20|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736884170000|2025-01-14 19:49:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884190000|2025-01-14 19:49:50|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1736884200000|2025-01-14 19:50:00|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736884210000|2025-01-14 19:50:10|79.77|79.27|79.81|79.31|79.81|79.31|79.76|79.26|9
1736884220000|2025-01-14 19:50:20|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|4
1736884230000|2025-01-14 19:50:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736884240000|2025-01-14 19:50:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736884250000|2025-01-14 19:50:50|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736884260000|2025-01-14 19:51:00|79.77|79.27|79.7|79.2|79.77|79.27|79.7|79.2|7
1736884270000|2025-01-14 19:51:10|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736884280000|2025-01-14 19:51:20|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736884290000|2025-01-14 19:51:30|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1736884300000|2025-01-14 19:51:40|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884310000|2025-01-14 19:51:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736884320000|2025-01-14 19:52:00|79.69|79.19|79.69|79.19|79.69|79.19|79.67|79.17|5
1736884330000|2025-01-14 19:52:10|79.71|79.21|79.72|79.22|79.72|79.22|79.7|79.2|4
1736884340000|2025-01-14 19:52:20|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736884350000|2025-01-14 19:52:30|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736884360000|2025-01-14 19:52:40|79.73|79.23|79.76|79.26|79.77|79.27|79.73|79.23|4
1736884370000|2025-01-14 19:52:50|79.75|79.25|79.72|79.22|79.76|79.26|79.72|79.22|7
1736884380000|2025-01-14 19:53:00|79.73|79.23|79.75|79.25|79.75|79.25|79.73|79.23|3
1736884390000|2025-01-14 19:53:10|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|3
1736884400000|2025-01-14 19:53:20|79.71|79.21|79.73|79.23|79.74|79.24|79.71|79.21|4
1736884410000|2025-01-14 19:53:30|79.74|79.24|79.74|79.24|79.74|79.24|79.73|79.23|3
1736884420000|2025-01-14 19:53:40|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736884430000|2025-01-14 19:53:50|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1736884440000|2025-01-14 19:54:00|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884450000|2025-01-14 19:54:10|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736884460000|2025-01-14 19:54:20|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884470000|2025-01-14 19:54:30|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736884480000|2025-01-14 19:54:40|79.72|79.22|79.72|79.22|79.73|79.23|79.72|79.22|3
1736884490000|2025-01-14 19:54:50|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736884500000|2025-01-14 19:55:00|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736884510000|2025-01-14 19:55:10|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1736884530000|2025-01-14 19:55:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736884550000|2025-01-14 19:55:50|79.77|79.27|79.77|79.27|79.78|79.28|79.76|79.26|4
1736884570000|2025-01-14 19:56:10|79.76|79.26|79.76|79.26|79.76|79.26|79.73|79.23|4
1736884580000|2025-01-14 19:56:20|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1736884590000|2025-01-14 19:56:30|79.77|79.27|79.7|79.2|79.77|79.27|79.7|79.2|6
1736884600000|2025-01-14 19:56:40|79.69|79.19|79.7|79.2|79.7|79.2|79.67|79.17|9
1736884620000|2025-01-14 19:57:00|79.69|79.19|79.71|79.21|79.71|79.21|79.69|79.19|5
1736884630000|2025-01-14 19:57:10|79.7|79.2|79.67|79.17|79.7|79.2|79.67|79.17|4
1736884640000|2025-01-14 19:57:20|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736884650000|2025-01-14 19:57:30|79.7|79.2|79.69|79.19|79.7|79.2|79.68|79.18|4
1736884660000|2025-01-14 19:57:40|79.68|79.18|79.67|79.17|79.69|79.19|79.66|79.16|6
1736884670000|2025-01-14 19:57:50|79.66|79.16|79.6|79.1|79.66|79.16|79.6|79.1|6
1736884680000|2025-01-14 19:58:00|79.59|79.09|79.58|79.08|79.6|79.1|79.58|79.08|4
1736884690000|2025-01-14 19:58:10|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|8
1736884700000|2025-01-14 19:58:20|79.6|79.1|79.64|79.14|79.64|79.14|79.59|79.09|6
1736884710000|2025-01-14 19:58:30|79.65|79.15|79.65|79.15|79.66|79.16|79.64|79.14|5
1736884720000|2025-01-14 19:58:40|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1736884740000|2025-01-14 19:59:00|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|3
1736884750000|2025-01-14 19:59:10|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736884770000|2025-01-14 19:59:30|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736884780000|2025-01-14 19:59:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736884790000|2025-01-14 19:59:50|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736884800000|2025-01-14 20:00:00|79.62|79.12|79.68|79.18|79.69|79.19|79.62|79.12|6
1736884810000|2025-01-14 20:00:10|79.69|79.19|79.73|79.23|79.74|79.24|79.69|79.19|8
1736884820000|2025-01-14 20:00:20|79.74|79.24|79.67|79.17|79.74|79.24|79.67|79.17|9
1736884830000|2025-01-14 20:00:30|79.66|79.16|79.65|79.15|79.66|79.16|79.63|79.13|7
1736884840000|2025-01-14 20:00:40|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|5
1736884850000|2025-01-14 20:00:50|79.57|79.07|79.53|79.03|79.57|79.07|79.53|79.03|4
1736884860000|2025-01-14 20:01:00|79.54|79.04|79.49|78.99|79.54|79.04|79.49|78.99|8
1736884870000|2025-01-14 20:01:10|79.51|79.01|79.5|79|79.52|79.02|79.5|79|6
1736884880000|2025-01-14 20:01:20|79.49|78.99|79.47|78.97|79.5|79|79.47|78.97|10
1736884890000|2025-01-14 20:01:30|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1736884900000|2025-01-14 20:01:40|79.47|78.97|79.39|78.89|79.47|78.97|79.39|78.89|8
1736884910000|2025-01-14 20:01:50|79.4|78.9|79.43|78.93|79.46|78.96|79.39|78.89|9
1736884920000|2025-01-14 20:02:00|79.45|78.95|79.44|78.94|79.46|78.96|79.44|78.94|6
1736884930000|2025-01-14 20:02:10|79.43|78.93|79.42|78.92|79.43|78.93|79.4|78.9|11
1736884940000|2025-01-14 20:02:20|79.44|78.94|79.37|78.87|79.44|78.94|79.37|78.87|11
1736884950000|2025-01-14 20:02:30|79.36|78.86|79.24|78.74|79.37|78.87|79.24|78.74|13
1736884960000|2025-01-14 20:02:40|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|4
1736884970000|2025-01-14 20:02:50|79.21|78.71|79.18|78.68|79.21|78.71|79.17|78.67|6
1736884980000|2025-01-14 20:03:00|79.17|78.67|79.21|78.71|79.26|78.76|79.17|78.67|10
1736884990000|2025-01-14 20:03:10|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|6
1736885000000|2025-01-14 20:03:20|79.18|78.68|79.12|78.62|79.18|78.68|79.12|78.62|9
1736885010000|2025-01-14 20:03:30|79.11|78.61|79.16|78.66|79.16|78.66|79.11|78.61|13
1736885020000|2025-01-14 20:03:40|79.17|78.67|79.21|78.71|79.21|78.71|79.14|78.64|10
1736885030000|2025-01-14 20:03:50|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|9
1736885040000|2025-01-14 20:04:00|79.21|78.71|79.09|78.59|79.21|78.71|79.09|78.59|12
1736885050000|2025-01-14 20:04:10|79.08|78.58|79.07|78.57|79.08|78.58|79.04|78.54|8
1736885060000|2025-01-14 20:04:20|79.08|78.58|79.06|78.56|79.11|78.61|79.06|78.56|9
1736885070000|2025-01-14 20:04:30|79.05|78.55|79.02|78.52|79.06|78.56|79.02|78.52|6
1736885080000|2025-01-14 20:04:40|79.01|78.51|79.03|78.53|79.03|78.53|79|78.5|4
1736885090000|2025-01-14 20:04:50|79.02|78.52|79.09|78.59|79.13|78.63|79.02|78.52|15
1736885100000|2025-01-14 20:05:00|79.08|78.58|79.07|78.57|79.08|78.58|79.01|78.51|6
1736885110000|2025-01-14 20:05:10|79.06|78.56|79.16|78.66|79.17|78.67|79.06|78.56|8
1736885120000|2025-01-14 20:05:20|79.14|78.64|79.17|78.67|79.17|78.67|79.1|78.6|12
1736885130000|2025-01-14 20:05:30|79.18|78.68|79.18|78.68|79.19|78.69|79.17|78.67|7
1736885140000|2025-01-14 20:05:40|79.19|78.69|79.17|78.67|79.19|78.69|79.17|78.67|10
1736885150000|2025-01-14 20:05:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736885160000|2025-01-14 20:06:00|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736885170000|2025-01-14 20:06:10|79.18|78.68|79.17|78.67|79.19|78.69|79.16|78.66|7
1736885180000|2025-01-14 20:06:20|79.19|78.69|79.18|78.68|79.21|78.71|79.17|78.67|14
1736885190000|2025-01-14 20:06:30|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1736885200000|2025-01-14 20:06:40|79.17|78.67|79.11|78.61|79.17|78.67|79.11|78.61|5
1736885210000|2025-01-14 20:06:50|79.1|78.6|79.12|78.62|79.15|78.65|79.1|78.6|9
1736885220000|2025-01-14 20:07:00|79.13|78.63|79.1|78.6|79.16|78.66|79.1|78.6|13
1736885230000|2025-01-14 20:07:10|79.09|78.59|79.1|78.6|79.1|78.6|79.06|78.56|10
1736885240000|2025-01-14 20:07:20|79.09|78.59|79.12|78.62|79.16|78.66|79.09|78.59|11
1736885250000|2025-01-14 20:07:30|79.11|78.61|79.1|78.6|79.11|78.61|79.07|78.57|9
1736885260000|2025-01-14 20:07:40|79.11|78.61|79.2|78.7|79.2|78.7|79.11|78.61|7
1736885270000|2025-01-14 20:07:50|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|6
1736885280000|2025-01-14 20:08:00|79.25|78.75|79.37|78.87|79.37|78.87|79.25|78.75|20
1736885290000|2025-01-14 20:08:10|79.36|78.86|79.36|78.86|79.37|78.87|79.36|78.86|3
1736885300000|2025-01-14 20:08:20|79.35|78.85|79.34|78.84|79.35|78.85|79.31|78.81|12
1736885310000|2025-01-14 20:08:30|79.33|78.83|79.29|78.79|79.33|78.83|79.29|78.79|5
1736885320000|2025-01-14 20:08:40|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736885330000|2025-01-14 20:08:50|79.3|78.8|79.36|78.86|79.37|78.87|79.3|78.8|7
1736885340000|2025-01-14 20:09:00|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|4
1736885350000|2025-01-14 20:09:10|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1736885360000|2025-01-14 20:09:20|79.39|78.89|79.3|78.8|79.39|78.89|79.3|78.8|8
1736885370000|2025-01-14 20:09:30|79.31|78.81|79.34|78.84|79.34|78.84|79.31|78.81|2
1736885380000|2025-01-14 20:09:40|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|5
1736885390000|2025-01-14 20:09:50|79.33|78.83|79.34|78.84|79.35|78.85|79.32|78.82|6
1736885400000|2025-01-14 20:10:00|79.33|78.83|79.33|78.83|79.33|78.83|79.3|78.8|6
1736885410000|2025-01-14 20:10:10|79.34|78.84|79.3|78.8|79.34|78.84|79.3|78.8|13
1736885420000|2025-01-14 20:10:20|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1736885430000|2025-01-14 20:10:30|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736885440000|2025-01-14 20:10:40|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|4
1736885450000|2025-01-14 20:10:50|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|6
1736885460000|2025-01-14 20:11:00|79.3|78.8|79.25|78.75|79.3|78.8|79.24|78.74|7
1736885470000|2025-01-14 20:11:10|79.28|78.78|79.32|78.82|79.32|78.82|79.28|78.78|5
1736885480000|2025-01-14 20:11:20|79.31|78.81|79.31|78.81|79.36|78.86|79.31|78.81|9
1736885490000|2025-01-14 20:11:30|79.32|78.82|79.32|78.82|79.35|78.85|79.32|78.82|12
1736885500000|2025-01-14 20:11:40|79.31|78.81|79.26|78.76|79.31|78.81|79.25|78.75|10
1736885510000|2025-01-14 20:11:50|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1736885520000|2025-01-14 20:12:00|79.28|78.78|79.35|78.85|79.35|78.85|79.28|78.78|11
1736885530000|2025-01-14 20:12:10|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|5
1736885540000|2025-01-14 20:12:20|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|15
1736885550000|2025-01-14 20:12:30|79.38|78.88|79.4|78.9|79.41|78.91|79.38|78.88|9
1736885560000|2025-01-14 20:12:40|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|7
1736885580000|2025-01-14 20:13:00|79.38|78.88|79.39|78.89|79.4|78.9|79.37|78.87|8
1736885590000|2025-01-14 20:13:10|79.4|78.9|79.44|78.94|79.44|78.94|79.4|78.9|5
1736885600000|2025-01-14 20:13:20|79.43|78.93|79.42|78.92|79.43|78.93|79.41|78.91|8
1736885610000|2025-01-14 20:13:30|79.44|78.94|79.42|78.92|79.45|78.95|79.42|78.92|14
1736885620000|2025-01-14 20:13:40|79.41|78.91|79.42|78.92|79.44|78.94|79.41|78.91|7
1736885630000|2025-01-14 20:13:50|79.41|78.91|79.42|78.92|79.44|78.94|79.41|78.91|4
1736885640000|2025-01-14 20:14:00|79.41|78.91|79.41|78.91|79.47|78.97|79.41|78.91|10
1736885650000|2025-01-14 20:14:10|79.42|78.92|79.47|78.97|79.47|78.97|79.42|78.92|9
1736885660000|2025-01-14 20:14:20|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1736885670000|2025-01-14 20:14:30|79.43|78.93|79.41|78.91|79.43|78.93|79.41|78.91|3
1736885690000|2025-01-14 20:14:50|79.4|78.9|79.38|78.88|79.4|78.9|79.38|78.88|3
1736885700000|2025-01-14 20:15:00|79.39|78.89|79.49|78.99|79.49|78.99|79.39|78.89|18
1736885710000|2025-01-14 20:15:10|79.48|78.98|79.49|78.99|79.55|79.05|79.48|78.98|15
1736885720000|2025-01-14 20:15:20|79.48|78.98|79.49|78.99|79.49|78.99|79.45|78.95|7
1736885730000|2025-01-14 20:15:30|79.5|79|79.54|79.04|79.54|79.04|79.49|78.99|8
1736885740000|2025-01-14 20:15:40|79.52|79.02|79.54|79.04|79.57|79.07|79.51|79.01|12
1736885750000|2025-01-14 20:15:50|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|4
1736885760000|2025-01-14 20:16:00|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1736885770000|2025-01-14 20:16:10|79.56|79.06|79.49|78.99|79.57|79.07|79.49|78.99|12
1736885780000|2025-01-14 20:16:20|79.48|78.98|79.47|78.97|79.49|78.99|79.47|78.97|4
1736885790000|2025-01-14 20:16:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736885800000|2025-01-14 20:16:40|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1736885810000|2025-01-14 20:16:50|79.48|78.98|79.5|79|79.51|79.01|79.47|78.97|14
1736885820000|2025-01-14 20:17:00|79.51|79.01|79.55|79.05|79.55|79.05|79.5|79|9
1736885830000|2025-01-14 20:17:10|79.56|79.06|79.66|79.16|79.66|79.16|79.56|79.06|10
1736885840000|2025-01-14 20:17:20|79.67|79.17|79.67|79.17|79.69|79.19|79.67|79.17|4
1736885860000|2025-01-14 20:17:40|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|5
1736885870000|2025-01-14 20:17:50|79.67|79.17|79.6|79.1|79.67|79.17|79.59|79.09|9
1736885880000|2025-01-14 20:18:00|79.62|79.12|79.67|79.17|79.67|79.17|79.62|79.12|5
1736885890000|2025-01-14 20:18:10|79.68|79.18|79.66|79.16|79.68|79.18|79.66|79.16|3
1736885900000|2025-01-14 20:18:20|79.65|79.15|79.63|79.13|79.66|79.16|79.63|79.13|4
1736885910000|2025-01-14 20:18:30|79.61|79.11|79.64|79.14|79.64|79.14|79.6|79.1|7
1736885920000|2025-01-14 20:18:40|79.63|79.13|79.64|79.14|79.64|79.14|79.62|79.12|4
1736885930000|2025-01-14 20:18:50|79.65|79.15|79.68|79.18|79.69|79.19|79.65|79.15|6
1736885940000|2025-01-14 20:19:00|79.67|79.17|79.62|79.12|79.68|79.18|79.61|79.11|10
1736885950000|2025-01-14 20:19:10|79.63|79.13|79.68|79.18|79.68|79.18|79.62|79.12|7
1736885970000|2025-01-14 20:19:30|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736885980000|2025-01-14 20:19:40|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1736885990000|2025-01-14 20:19:50|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1736886000000|2025-01-14 20:20:00|79.71|79.21|79.78|79.28|79.79|79.29|79.71|79.21|9
1736886010000|2025-01-14 20:20:10|79.79|79.29|79.8|79.3|79.83|79.33|79.77|79.27|19
1736886020000|2025-01-14 20:20:20|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|9
1736886030000|2025-01-14 20:20:30|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736886040000|2025-01-14 20:20:40|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|3
1736886050000|2025-01-14 20:20:50|79.72|79.22|79.67|79.17|79.72|79.22|79.66|79.16|10
1736886060000|2025-01-14 20:21:00|79.68|79.18|79.62|79.12|79.68|79.18|79.62|79.12|5
1736886070000|2025-01-14 20:21:10|79.61|79.11|79.67|79.17|79.67|79.17|79.61|79.11|9
1736886080000|2025-01-14 20:21:20|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1736886090000|2025-01-14 20:21:30|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|4
1736886100000|2025-01-14 20:21:40|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1736886110000|2025-01-14 20:21:50|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736886120000|2025-01-14 20:22:00|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|4
1736886130000|2025-01-14 20:22:10|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|2
1736886140000|2025-01-14 20:22:20|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|6
1736886150000|2025-01-14 20:22:30|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736886160000|2025-01-14 20:22:40|79.68|79.18|79.66|79.16|79.7|79.2|79.66|79.16|5
1736886170000|2025-01-14 20:22:50|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736886180000|2025-01-14 20:23:00|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|5
1736886190000|2025-01-14 20:23:10|79.68|79.18|79.67|79.17|79.69|79.19|79.67|79.17|4
1736886200000|2025-01-14 20:23:20|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1736886210000|2025-01-14 20:23:30|79.66|79.16|79.62|79.12|79.66|79.16|79.62|79.12|6
1736886220000|2025-01-14 20:23:40|79.63|79.13|79.66|79.16|79.66|79.16|79.63|79.13|3
1736886230000|2025-01-14 20:23:50|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1736886240000|2025-01-14 20:24:00|79.67|79.17|79.74|79.24|79.74|79.24|79.67|79.17|8
1736886250000|2025-01-14 20:24:10|79.76|79.26|79.81|79.31|79.81|79.31|79.76|79.26|5
1736886260000|2025-01-14 20:24:20|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1736886270000|2025-01-14 20:24:30|79.81|79.31|79.8|79.3|79.82|79.32|79.8|79.3|4
1736886280000|2025-01-14 20:24:40|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1736886290000|2025-01-14 20:24:50|79.82|79.32|79.84|79.34|79.85|79.35|79.82|79.32|4
1736886300000|2025-01-14 20:25:00|79.85|79.35|79.89|79.39|79.89|79.39|79.85|79.35|4
1736886320000|2025-01-14 20:25:20|79.88|79.38|79.83|79.33|79.88|79.38|79.83|79.33|4
1736886330000|2025-01-14 20:25:30|79.85|79.35|79.83|79.33|79.86|79.36|79.82|79.32|6
1736886340000|2025-01-14 20:25:40|79.82|79.32|79.83|79.33|79.86|79.36|79.82|79.32|7
1736886350000|2025-01-14 20:25:50|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|3
1736886360000|2025-01-14 20:26:00|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|5
1736886370000|2025-01-14 20:26:10|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|4
1736886380000|2025-01-14 20:26:20|79.76|79.26|79.73|79.23|79.76|79.26|79.73|79.23|2
1736886390000|2025-01-14 20:26:30|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736886400000|2025-01-14 20:26:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736886410000|2025-01-14 20:26:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736886430000|2025-01-14 20:27:10|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|6
1736886440000|2025-01-14 20:27:20|79.71|79.21|79.72|79.22|79.73|79.23|79.71|79.21|3
1736886450000|2025-01-14 20:27:30|79.73|79.23|79.76|79.26|79.76|79.26|79.73|79.23|5
1736886460000|2025-01-14 20:27:40|79.75|79.25|79.75|79.25|79.76|79.26|79.75|79.25|3
1736886470000|2025-01-14 20:27:50|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736886480000|2025-01-14 20:28:00|79.78|79.28|79.82|79.32|79.82|79.32|79.78|79.28|6
1736886490000|2025-01-14 20:28:10|79.81|79.31|79.78|79.28|79.82|79.32|79.78|79.28|6
1736886500000|2025-01-14 20:28:20|79.77|79.27|79.78|79.28|79.79|79.29|79.76|79.26|7
1736886510000|2025-01-14 20:28:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736886520000|2025-01-14 20:28:40|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|4
1736886530000|2025-01-14 20:28:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736886540000|2025-01-14 20:29:00|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|3
1736886600000|2025-01-14 20:30:00|79.78|79.28|79.78|79.28|79.81|79.31|79.78|79.28|5
1736886610000|2025-01-14 20:30:10|79.77|79.27|79.76|79.26|79.78|79.28|79.76|79.26|4
1736886620000|2025-01-14 20:30:20|79.73|79.23|79.72|79.22|79.74|79.24|79.72|79.22|4
1736886630000|2025-01-14 20:30:30|79.71|79.21|79.69|79.19|79.71|79.21|79.68|79.18|6
1736886640000|2025-01-14 20:30:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736886650000|2025-01-14 20:30:50|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736886660000|2025-01-14 20:31:00|79.67|79.17|79.62|79.12|79.67|79.17|79.62|79.12|4
1736886670000|2025-01-14 20:31:10|79.61|79.11|79.59|79.09|79.61|79.11|79.58|79.08|7
1736886680000|2025-01-14 20:31:20|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|5
1736886710000|2025-01-14 20:31:50|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1736886720000|2025-01-14 20:32:00|79.56|79.06|79.46|78.96|79.56|79.06|79.46|78.96|9
1736886730000|2025-01-14 20:32:10|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1736886740000|2025-01-14 20:32:20|79.47|78.97|79.49|78.99|79.5|79|79.47|78.97|4
1736886750000|2025-01-14 20:32:30|79.48|78.98|79.5|79|79.5|79|79.48|78.98|3
1736886760000|2025-01-14 20:32:40|79.51|79.01|79.49|78.99|79.52|79.02|79.49|78.99|10
1736886770000|2025-01-14 20:32:50|79.48|78.98|79.48|78.98|79.49|78.99|79.48|78.98|3
1736886780000|2025-01-14 20:33:00|79.47|78.97|79.51|79.01|79.51|79.01|79.43|78.93|6
1736886790000|2025-01-14 20:33:10|79.5|79|79.54|79.04|79.54|79.04|79.5|79|7
1736886800000|2025-01-14 20:33:20|79.55|79.05|79.56|79.06|79.57|79.07|79.55|79.05|4
1736886810000|2025-01-14 20:33:30|79.57|79.07|79.58|79.08|79.61|79.11|79.57|79.07|7
1736886820000|2025-01-14 20:33:40|79.59|79.09|79.61|79.11|79.62|79.12|79.59|79.09|6
1736886830000|2025-01-14 20:33:50|79.6|79.1|79.57|79.07|79.6|79.1|79.57|79.07|4
1736886840000|2025-01-14 20:34:00|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1736886850000|2025-01-14 20:34:10|79.58|79.08|79.61|79.11|79.61|79.11|79.58|79.08|10
1736886860000|2025-01-14 20:34:20|79.62|79.12|79.62|79.12|79.62|79.12|79.6|79.1|8
1736886870000|2025-01-14 20:34:30|79.61|79.11|79.62|79.12|79.68|79.18|79.61|79.11|10
1736886880000|2025-01-14 20:34:40|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|3
1736886890000|2025-01-14 20:34:50|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1736886900000|2025-01-14 20:35:00|79.61|79.11|79.61|79.11|79.66|79.16|79.61|79.11|9
1736886910000|2025-01-14 20:35:10|79.6|79.1|79.57|79.07|79.6|79.1|79.57|79.07|4
1736886920000|2025-01-14 20:35:20|79.59|79.09|79.59|79.09|79.59|79.09|79.57|79.07|3
1736886930000|2025-01-14 20:35:30|79.6|79.1|79.62|79.12|79.63|79.13|79.6|79.1|6
1736886940000|2025-01-14 20:35:40|79.63|79.13|79.66|79.16|79.66|79.16|79.63|79.13|3
1736886950000|2025-01-14 20:35:50|79.65|79.15|79.66|79.16|79.67|79.17|79.64|79.14|7
1736886960000|2025-01-14 20:36:00|79.64|79.14|79.61|79.11|79.64|79.14|79.61|79.11|6
1736886970000|2025-01-14 20:36:10|79.62|79.12|79.66|79.16|79.66|79.16|79.62|79.12|4
1736886980000|2025-01-14 20:36:20|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|4
1736887010000|2025-01-14 20:36:50|79.68|79.18|79.64|79.14|79.68|79.18|79.64|79.14|5
1736887020000|2025-01-14 20:37:00|79.63|79.13|79.64|79.14|79.65|79.15|79.62|79.12|6
1736887030000|2025-01-14 20:37:10|79.66|79.16|79.64|79.14|79.66|79.16|79.64|79.14|3
1736887040000|2025-01-14 20:37:20|79.65|79.15|79.62|79.12|79.66|79.16|79.61|79.11|9
1736887050000|2025-01-14 20:37:30|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736887060000|2025-01-14 20:37:40|79.65|79.15|79.63|79.13|79.65|79.15|79.62|79.12|8
1736887080000|2025-01-14 20:38:00|79.64|79.14|79.64|79.14|79.68|79.18|79.64|79.14|12
1736887090000|2025-01-14 20:38:10|79.63|79.13|79.63|79.13|79.66|79.16|79.63|79.13|7
1736887100000|2025-01-14 20:38:20|79.62|79.12|79.59|79.09|79.62|79.12|79.59|79.09|4
1736887110000|2025-01-14 20:38:30|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|4
1736887120000|2025-01-14 20:38:40|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|4
1736887130000|2025-01-14 20:38:50|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|5
1736887140000|2025-01-14 20:39:00|79.52|79.02|79.53|79.03|79.53|79.03|79.5|79|6
1736887150000|2025-01-14 20:39:10|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1736887170000|2025-01-14 20:39:30|79.52|79.02|79.51|79.01|79.54|79.04|79.51|79.01|7
1736887180000|2025-01-14 20:39:40|79.5|79|79.5|79|79.5|79|79.49|78.99|5
1736887190000|2025-01-14 20:39:50|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1736887200000|2025-01-14 20:40:00|79.5|79|79.49|78.99|79.51|79.01|79.49|78.99|4
1736887210000|2025-01-14 20:40:10|79.5|79|79.45|78.95|79.51|79.01|79.45|78.95|8
1736887220000|2025-01-14 20:40:20|79.47|78.97|79.48|78.98|79.5|79|79.47|78.97|6
1736887230000|2025-01-14 20:40:30|79.47|78.97|79.48|78.98|79.49|78.99|79.47|78.97|7
1736887250000|2025-01-14 20:40:50|79.49|78.99|79.53|79.03|79.54|79.04|79.49|78.99|4
1736887260000|2025-01-14 20:41:00|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|8
1736887270000|2025-01-14 20:41:10|79.5|79|79.49|78.99|79.5|79|79.49|78.99|4
1736887280000|2025-01-14 20:41:20|79.5|79|79.57|79.07|79.57|79.07|79.5|79|8
1736887290000|2025-01-14 20:41:30|79.58|79.08|79.59|79.09|79.59|79.09|79.56|79.06|8
1736887300000|2025-01-14 20:41:40|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736887310000|2025-01-14 20:41:50|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1736887320000|2025-01-14 20:42:00|79.56|79.06|79.56|79.06|79.56|79.06|79.55|79.05|3
1736887330000|2025-01-14 20:42:10|79.57|79.07|79.57|79.07|79.58|79.08|79.56|79.06|7
1736887340000|2025-01-14 20:42:20|79.56|79.06|79.52|79.02|79.56|79.06|79.52|79.02|4
1736887350000|2025-01-14 20:42:30|79.51|79.01|79.5|79|79.51|79.01|79.49|78.99|3
1736887360000|2025-01-14 20:42:40|79.49|78.99|79.5|79|79.5|79|79.49|78.99|2
1736887370000|2025-01-14 20:42:50|79.49|78.99|79.5|79|79.5|79|79.49|78.99|2
1736887380000|2025-01-14 20:43:00|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1736887390000|2025-01-14 20:43:10|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1736887400000|2025-01-14 20:43:20|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1736887410000|2025-01-14 20:43:30|79.54|79.04|79.57|79.07|79.58|79.08|79.54|79.04|6
1736887430000|2025-01-14 20:43:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736887450000|2025-01-14 20:44:10|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|3
1736887460000|2025-01-14 20:44:20|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736887490000|2025-01-14 20:44:50|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1736887500000|2025-01-14 20:45:00|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1736887510000|2025-01-14 20:45:10|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|3
1736887520000|2025-01-14 20:45:20|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|4
1736887530000|2025-01-14 20:45:30|79.63|79.13|79.61|79.11|79.67|79.17|79.61|79.11|8
1736887540000|2025-01-14 20:45:40|79.6|79.1|79.59|79.09|79.61|79.11|79.59|79.09|4
1736887550000|2025-01-14 20:45:50|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|3
1736887560000|2025-01-14 20:46:00|79.55|79.05|79.56|79.06|79.56|79.06|79.54|79.04|4
1736887570000|2025-01-14 20:46:10|79.55|79.05|79.56|79.06|79.57|79.07|79.55|79.05|4
1736887580000|2025-01-14 20:46:20|79.57|79.07|79.59|79.09|79.59|79.09|79.56|79.06|5
1736887590000|2025-01-14 20:46:30|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|5
1736887600000|2025-01-14 20:46:40|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|3
1736887610000|2025-01-14 20:46:50|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1736887620000|2025-01-14 20:47:00|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|5
1736887630000|2025-01-14 20:47:10|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|5
1736887640000|2025-01-14 20:47:20|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|4
1736887650000|2025-01-14 20:47:30|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|5
1736887660000|2025-01-14 20:47:40|79.59|79.09|79.49|78.99|79.59|79.09|79.48|78.98|11
1736887670000|2025-01-14 20:47:50|79.48|78.98|79.5|79|79.5|79|79.48|78.98|5
1736887680000|2025-01-14 20:48:00|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|6
1736887690000|2025-01-14 20:48:10|79.57|79.07|79.6|79.1|79.61|79.11|79.57|79.07|7
1736887700000|2025-01-14 20:48:20|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|5
1736887710000|2025-01-14 20:48:30|79.58|79.08|79.55|79.05|79.58|79.08|79.52|79.02|7
1736887720000|2025-01-14 20:48:40|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|4
1736887730000|2025-01-14 20:48:50|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|3
1736887740000|2025-01-14 20:49:00|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|4
1736887750000|2025-01-14 20:49:10|79.55|79.05|79.5|79|79.55|79.05|79.5|79|4
1736887770000|2025-01-14 20:49:30|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|2
1736887780000|2025-01-14 20:49:40|79.47|78.97|79.41|78.91|79.47|78.97|79.41|78.91|3
1736887800000|2025-01-14 20:50:00|79.4|78.9|79.45|78.95|79.46|78.96|79.4|78.9|9
1736887810000|2025-01-14 20:50:10|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|3
1736887820000|2025-01-14 20:50:20|79.5|79|79.54|79.04|79.54|79.04|79.5|79|5
1736887830000|2025-01-14 20:50:30|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1736887840000|2025-01-14 20:50:40|79.54|79.04|79.51|79.01|79.54|79.04|79.51|79.01|3
1736887850000|2025-01-14 20:50:50|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1736887860000|2025-01-14 20:51:00|79.52|79.02|79.51|79.01|79.52|79.02|79.48|78.98|7
1736887870000|2025-01-14 20:51:10|79.5|79|79.47|78.97|79.5|79|79.47|78.97|6
1736887880000|2025-01-14 20:51:20|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736887890000|2025-01-14 20:51:30|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736887900000|2025-01-14 20:51:40|79.48|78.98|79.51|79.01|79.51|79.01|79.48|78.98|5
1736887910000|2025-01-14 20:51:50|79.5|79|79.5|79|79.5|79|79.49|78.99|3
1736887920000|2025-01-14 20:52:00|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1736887930000|2025-01-14 20:52:10|79.53|79.03|79.51|79.01|79.55|79.05|79.5|79|8
1736887940000|2025-01-14 20:52:20|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1736887950000|2025-01-14 20:52:30|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|6
1736887970000|2025-01-14 20:52:50|79.47|78.97|79.43|78.93|79.47|78.97|79.43|78.93|4
1736887980000|2025-01-14 20:53:00|79.44|78.94|79.47|78.97|79.47|78.97|79.44|78.94|4
1736887990000|2025-01-14 20:53:10|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|4
1736888010000|2025-01-14 20:53:30|79.46|78.96|79.42|78.92|79.46|78.96|79.42|78.92|6
1736888020000|2025-01-14 20:53:40|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736888030000|2025-01-14 20:53:50|79.4|78.9|79.41|78.91|79.43|78.93|79.4|78.9|6
1736888040000|2025-01-14 20:54:00|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|4
1736888080000|2025-01-14 20:54:40|79.4|78.9|79.47|78.97|79.47|78.97|79.4|78.9|7
1736888100000|2025-01-14 20:55:00|79.46|78.96|79.49|78.99|79.49|78.99|79.43|78.93|9
1736888110000|2025-01-14 20:55:10|79.48|78.98|79.47|78.97|79.48|78.98|79.44|78.94|6
1736888120000|2025-01-14 20:55:20|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1736888130000|2025-01-14 20:55:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1736888140000|2025-01-14 20:55:40|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1736888150000|2025-01-14 20:55:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736888170000|2025-01-14 20:56:10|79.48|78.98|79.43|78.93|79.48|78.98|79.43|78.93|5
1736888180000|2025-01-14 20:56:20|79.42|78.92|79.45|78.95|79.45|78.95|79.42|78.92|4
1736888190000|2025-01-14 20:56:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1736888200000|2025-01-14 20:56:40|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1736888220000|2025-01-14 20:57:00|79.47|78.97|79.47|78.97|79.49|78.99|79.47|78.97|4
1736888230000|2025-01-14 20:57:10|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736888240000|2025-01-14 20:57:20|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|5
1736888250000|2025-01-14 20:57:30|79.55|79.05|79.5|79|79.55|79.05|79.5|79|4
1736888260000|2025-01-14 20:57:40|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1736888270000|2025-01-14 20:57:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736888280000|2025-01-14 20:58:00|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1736888290000|2025-01-14 20:58:10|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|3
1736888300000|2025-01-14 20:58:20|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1736888310000|2025-01-14 20:58:30|79.43|78.93|79.4|78.9|79.44|78.94|79.4|78.9|4
1736888320000|2025-01-14 20:58:40|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|4
1736888330000|2025-01-14 20:58:50|79.4|78.9|79.44|78.94|79.44|78.94|79.4|78.9|7
1736888340000|2025-01-14 20:59:00|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|5
1736888350000|2025-01-14 20:59:10|79.48|78.98|79.49|78.99|79.51|79.01|79.48|78.98|10
1736888360000|2025-01-14 20:59:20|79.5|79|79.57|79.07|79.58|79.08|79.5|79|13
1736888370000|2025-01-14 20:59:30|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|13
1736888380000|2025-01-14 20:59:40|79.59|79.09|79.61|79.11|79.61|79.11|79.57|79.07|6
1736888390000|2025-01-14 20:59:50|79.62|79.12|79.57|79.07|79.62|79.12|79.57|79.07|6
1736888400000|2025-01-14 21:00:00|79.58|79.08|79.66|79.16|79.66|79.16|79.58|79.08|12
1736888410000|2025-01-14 21:00:10|79.67|79.17|79.69|79.19|79.7|79.2|79.67|79.17|4
1736888430000|2025-01-14 21:00:30|79.68|79.18|79.67|79.17|79.68|79.18|79.62|79.12|15
1736888440000|2025-01-14 21:00:40|79.68|79.18|79.68|79.18|79.7|79.2|79.67|79.17|6
1736888450000|2025-01-14 21:00:50|79.69|79.19|79.66|79.16|79.7|79.2|79.64|79.14|9
1736888460000|2025-01-14 21:01:00|79.65|79.15|79.58|79.08|79.65|79.15|79.58|79.08|9
1736888470000|2025-01-14 21:01:10|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736888490000|2025-01-14 21:01:30|79.58|79.08|79.58|79.08|79.58|79.08|79.57|79.07|3
1736888500000|2025-01-14 21:01:40|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736888510000|2025-01-14 21:01:50|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736888520000|2025-01-14 21:02:00|79.59|79.09|79.58|79.08|79.6|79.1|79.58|79.08|4
1736888530000|2025-01-14 21:02:10|79.59|79.09|79.59|79.09|79.61|79.11|79.59|79.09|6
1736888540000|2025-01-14 21:02:20|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736888550000|2025-01-14 21:02:30|79.59|79.09|79.62|79.12|79.62|79.12|79.59|79.09|3
1736888560000|2025-01-14 21:02:40|79.63|79.13|79.69|79.19|79.69|79.19|79.63|79.13|5
1736888570000|2025-01-14 21:02:50|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736888580000|2025-01-14 21:03:00|79.7|79.2|79.72|79.22|79.73|79.23|79.7|79.2|7
1736888590000|2025-01-14 21:03:10|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736888600000|2025-01-14 21:03:20|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736888610000|2025-01-14 21:03:30|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736888620000|2025-01-14 21:03:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736888630000|2025-01-14 21:03:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736888640000|2025-01-14 21:04:00|79.72|79.22|79.73|79.23|79.74|79.24|79.71|79.21|5
1736888650000|2025-01-14 21:04:10|79.74|79.24|79.8|79.3|79.8|79.3|79.74|79.24|5
1736888660000|2025-01-14 21:04:20|79.81|79.31|79.91|79.41|79.91|79.41|79.81|79.31|9
1736888670000|2025-01-14 21:04:30|79.9|79.4|79.96|79.46|79.96|79.46|79.9|79.4|7
1736888680000|2025-01-14 21:04:40|79.94|79.44|79.87|79.37|79.94|79.44|79.87|79.37|8
1736888690000|2025-01-14 21:04:50|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736888710000|2025-01-14 21:05:10|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|3
1736888720000|2025-01-14 21:05:20|79.81|79.31|79.78|79.28|79.81|79.31|79.77|79.27|8
1736888730000|2025-01-14 21:05:30|79.79|79.29|79.8|79.3|79.8|79.3|79.78|79.28|5
1736888740000|2025-01-14 21:05:40|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736888750000|2025-01-14 21:05:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736888760000|2025-01-14 21:06:00|79.84|79.34|79.89|79.39|79.89|79.39|79.84|79.34|4
1736888770000|2025-01-14 21:06:10|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736888820000|2025-01-14 21:07:00|79.91|79.41|79.93|79.43|79.93|79.43|79.91|79.41|3
1736888830000|2025-01-14 21:07:10|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|5
1736888840000|2025-01-14 21:07:20|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|5
1736888850000|2025-01-14 21:07:30|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|4
1736888860000|2025-01-14 21:07:40|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|3
1736888870000|2025-01-14 21:07:50|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736888880000|2025-01-14 21:08:00|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|3
1736888890000|2025-01-14 21:08:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736888900000|2025-01-14 21:08:20|79.92|79.42|79.92|79.42|79.93|79.43|79.91|79.41|5
1736888920000|2025-01-14 21:08:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736888930000|2025-01-14 21:08:50|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|3
1736888940000|2025-01-14 21:09:00|79.91|79.41|79.92|79.42|79.92|79.42|79.88|79.38|7
1736888950000|2025-01-14 21:09:10|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736888960000|2025-01-14 21:09:20|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736888980000|2025-01-14 21:09:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736888990000|2025-01-14 21:09:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736889000000|2025-01-14 21:10:00|79.91|79.41|79.88|79.38|79.91|79.41|79.88|79.38|6
1736889010000|2025-01-14 21:10:10|79.87|79.37|79.83|79.33|79.87|79.37|79.83|79.33|3
1736889030000|2025-01-14 21:10:30|79.82|79.32|79.8|79.3|79.83|79.33|79.8|79.3|6
1736889040000|2025-01-14 21:10:40|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|4
1736889060000|2025-01-14 21:11:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736889080000|2025-01-14 21:11:20|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|5
1736889090000|2025-01-14 21:11:30|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736889100000|2025-01-14 21:11:40|79.81|79.31|79.83|79.33|79.83|79.33|79.8|79.3|5
1736889110000|2025-01-14 21:11:50|79.84|79.34|79.83|79.33|79.84|79.34|79.82|79.32|4
1736889120000|2025-01-14 21:12:00|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1736889130000|2025-01-14 21:12:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736889140000|2025-01-14 21:12:20|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736889160000|2025-01-14 21:12:40|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|8
1736889180000|2025-01-14 21:13:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736889190000|2025-01-14 21:13:10|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1736889200000|2025-01-14 21:13:20|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|4
1736889210000|2025-01-14 21:13:30|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736889250000|2025-01-14 21:14:10|79.79|79.29|79.81|79.31|79.81|79.31|79.78|79.28|5
1736889280000|2025-01-14 21:14:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736889290000|2025-01-14 21:14:50|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736889300000|2025-01-14 21:15:00|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736889310000|2025-01-14 21:15:10|79.8|79.3|79.82|79.32|79.84|79.34|79.8|79.3|9
1736889320000|2025-01-14 21:15:20|79.81|79.31|79.82|79.32|79.83|79.33|79.81|79.31|4
1736889330000|2025-01-14 21:15:30|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1736889340000|2025-01-14 21:15:40|79.83|79.33|79.81|79.31|79.83|79.33|79.81|79.31|3
1736889350000|2025-01-14 21:15:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|2
1736889360000|2025-01-14 21:16:00|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|2
1736889370000|2025-01-14 21:16:10|79.8|79.3|79.79|79.29|79.8|79.3|79.76|79.26|7
1736889380000|2025-01-14 21:16:20|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1736889390000|2025-01-14 21:16:30|79.83|79.33|79.81|79.31|79.84|79.34|79.81|79.31|5
1736889410000|2025-01-14 21:16:50|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|4
1736889420000|2025-01-14 21:17:00|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|5
1736889430000|2025-01-14 21:17:10|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736889440000|2025-01-14 21:17:20|79.81|79.31|79.82|79.32|79.84|79.34|79.81|79.31|7
1736889450000|2025-01-14 21:17:30|79.84|79.34|79.9|79.4|79.9|79.4|79.83|79.33|4
1736889460000|2025-01-14 21:17:40|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|6
1736889470000|2025-01-14 21:17:50|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736889490000|2025-01-14 21:18:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736889500000|2025-01-14 21:18:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736889510000|2025-01-14 21:18:30|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736889520000|2025-01-14 21:18:40|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736889540000|2025-01-14 21:19:00|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1736889550000|2025-01-14 21:19:10|79.96|79.46|79.98|79.48|79.98|79.48|79.96|79.46|3
1736889560000|2025-01-14 21:19:20|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1736889570000|2025-01-14 21:19:30|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1736889600000|2025-01-14 21:20:00|79.97|79.47|79.95|79.45|79.97|79.47|79.94|79.44|3
1736889610000|2025-01-14 21:20:10|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|3
1736889620000|2025-01-14 21:20:20|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736889630000|2025-01-14 21:20:30|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736889640000|2025-01-14 21:20:40|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736889660000|2025-01-14 21:21:00|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1736889670000|2025-01-14 21:21:10|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|3
1736889690000|2025-01-14 21:21:30|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736889700000|2025-01-14 21:21:40|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1736889710000|2025-01-14 21:21:50|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736889730000|2025-01-14 21:22:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736889740000|2025-01-14 21:22:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736889750000|2025-01-14 21:22:30|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736889760000|2025-01-14 21:22:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736889770000|2025-01-14 21:22:50|79.9|79.4|79.83|79.33|79.9|79.4|79.83|79.33|7
1736889780000|2025-01-14 21:23:00|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736889810000|2025-01-14 21:23:30|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736889840000|2025-01-14 21:24:00|79.84|79.34|79.88|79.38|79.89|79.39|79.84|79.34|6
1736889860000|2025-01-14 21:24:20|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1736889890000|2025-01-14 21:24:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736889900000|2025-01-14 21:25:00|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736889930000|2025-01-14 21:25:30|79.91|79.41|79.9|79.4|79.93|79.43|79.9|79.4|5
1736889950000|2025-01-14 21:25:50|79.89|79.39|79.85|79.35|79.89|79.39|79.85|79.35|5
1736889960000|2025-01-14 21:26:00|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736889970000|2025-01-14 21:26:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736889980000|2025-01-14 21:26:20|79.84|79.34|79.8|79.3|79.84|79.34|79.8|79.3|5
1736889990000|2025-01-14 21:26:30|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736890000000|2025-01-14 21:26:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890010000|2025-01-14 21:26:50|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736890020000|2025-01-14 21:27:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890030000|2025-01-14 21:27:10|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|5
1736890080000|2025-01-14 21:28:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890090000|2025-01-14 21:28:10|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736890100000|2025-01-14 21:28:20|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736890130000|2025-01-14 21:28:50|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1736890140000|2025-01-14 21:29:00|79.87|79.37|79.88|79.38|79.89|79.39|79.87|79.37|6
1736890180000|2025-01-14 21:29:40|79.87|79.37|79.87|79.37|79.88|79.38|79.84|79.34|5
1736890190000|2025-01-14 21:29:50|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|4
1736890200000|2025-01-14 21:30:00|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|3
1736890210000|2025-01-14 21:30:10|79.83|79.33|79.81|79.31|79.83|79.33|79.81|79.31|3
1736890220000|2025-01-14 21:30:20|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890230000|2025-01-14 21:30:30|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|3
1736890240000|2025-01-14 21:30:40|79.73|79.23|79.69|79.19|79.73|79.23|79.69|79.19|5
1736890250000|2025-01-14 21:30:50|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736890260000|2025-01-14 21:31:00|79.73|79.23|79.68|79.18|79.73|79.23|79.68|79.18|6
1736890270000|2025-01-14 21:31:10|79.69|79.19|79.72|79.22|79.73|79.23|79.68|79.18|9
1736890280000|2025-01-14 21:31:20|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736890300000|2025-01-14 21:31:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736890310000|2025-01-14 21:31:50|79.68|79.18|79.65|79.15|79.68|79.18|79.64|79.14|5
1736890320000|2025-01-14 21:32:00|79.66|79.16|79.64|79.14|79.68|79.18|79.64|79.14|8
1736890330000|2025-01-14 21:32:10|79.65|79.15|79.69|79.19|79.69|79.19|79.65|79.15|3
1736890340000|2025-01-14 21:32:20|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1736890350000|2025-01-14 21:32:30|79.67|79.17|79.61|79.11|79.67|79.17|79.61|79.11|7
1736890360000|2025-01-14 21:32:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736890370000|2025-01-14 21:32:50|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|4
1736890380000|2025-01-14 21:33:00|79.6|79.1|79.63|79.13|79.63|79.13|79.6|79.1|4
1736890390000|2025-01-14 21:33:10|79.64|79.14|79.64|79.14|79.65|79.15|79.64|79.14|3
1736890410000|2025-01-14 21:33:30|79.63|79.13|79.6|79.1|79.63|79.13|79.6|79.1|4
1736890420000|2025-01-14 21:33:40|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736890430000|2025-01-14 21:33:50|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736890440000|2025-01-14 21:34:00|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|3
1736890450000|2025-01-14 21:34:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736890460000|2025-01-14 21:34:20|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|6
1736890470000|2025-01-14 21:34:30|79.66|79.16|79.69|79.19|79.69|79.19|79.66|79.16|4
1736890480000|2025-01-14 21:34:40|79.7|79.2|79.72|79.22|79.72|79.22|79.7|79.2|3
1736890490000|2025-01-14 21:34:50|79.73|79.23|79.72|79.22|79.78|79.28|79.72|79.22|11
1736890500000|2025-01-14 21:35:00|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|5
1736890510000|2025-01-14 21:35:10|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1736890520000|2025-01-14 21:35:20|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736890530000|2025-01-14 21:35:30|79.7|79.2|79.68|79.18|79.7|79.2|79.68|79.18|3
1736890540000|2025-01-14 21:35:40|79.69|79.19|79.67|79.17|79.71|79.21|79.63|79.13|5
1736890550000|2025-01-14 21:35:50|79.65|79.15|79.67|79.17|79.67|79.17|79.64|79.14|4
1736890560000|2025-01-14 21:36:00|79.66|79.16|79.62|79.12|79.66|79.16|79.62|79.12|5
1736890570000|2025-01-14 21:36:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736890580000|2025-01-14 21:36:20|79.62|79.12|79.59|79.09|79.64|79.14|79.59|79.09|8
1736890590000|2025-01-14 21:36:30|79.58|79.08|79.55|79.05|79.59|79.09|79.55|79.05|9
1736890600000|2025-01-14 21:36:40|79.54|79.04|79.53|79.03|79.54|79.04|79.52|79.02|4
1736890610000|2025-01-14 21:36:50|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736890620000|2025-01-14 21:37:00|79.56|79.06|79.59|79.09|79.59|79.09|79.56|79.06|3
1736890630000|2025-01-14 21:37:10|79.6|79.1|79.61|79.11|79.61|79.11|79.59|79.09|13
1736890640000|2025-01-14 21:37:20|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|5
1736890650000|2025-01-14 21:37:30|79.65|79.15|79.69|79.19|79.7|79.2|79.65|79.15|6
1736890660000|2025-01-14 21:37:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736890670000|2025-01-14 21:37:50|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736890690000|2025-01-14 21:38:10|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|3
1736890700000|2025-01-14 21:38:20|79.66|79.16|79.64|79.14|79.66|79.16|79.64|79.14|2
1736890710000|2025-01-14 21:38:30|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736890720000|2025-01-14 21:38:40|79.64|79.14|79.65|79.15|79.67|79.17|79.64|79.14|5
1736890730000|2025-01-14 21:38:50|79.64|79.14|79.65|79.15|79.66|79.16|79.64|79.14|3
1736890740000|2025-01-14 21:39:00|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|4
1736890750000|2025-01-14 21:39:10|79.65|79.15|79.63|79.13|79.66|79.16|79.63|79.13|6
1736890760000|2025-01-14 21:39:20|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|4
1736890780000|2025-01-14 21:39:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736890790000|2025-01-14 21:39:50|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1736890800000|2025-01-14 21:40:00|79.59|79.09|79.58|79.08|79.61|79.11|79.58|79.08|5
1736890810000|2025-01-14 21:40:10|79.59|79.09|79.61|79.11|79.63|79.13|79.59|79.09|5
1736890820000|2025-01-14 21:40:20|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|4
1736890830000|2025-01-14 21:40:30|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736890840000|2025-01-14 21:40:40|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1736890850000|2025-01-14 21:40:50|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1736890860000|2025-01-14 21:41:00|79.6|79.1|79.61|79.11|79.62|79.12|79.6|79.1|4
1736890870000|2025-01-14 21:41:10|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736890900000|2025-01-14 21:41:40|79.62|79.12|79.61|79.11|79.62|79.12|79.6|79.1|4
1736890920000|2025-01-14 21:42:00|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736890930000|2025-01-14 21:42:10|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736890940000|2025-01-14 21:42:20|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736890950000|2025-01-14 21:42:30|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736890980000|2025-01-14 21:43:00|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|2
1736891000000|2025-01-14 21:43:20|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|2
1736891010000|2025-01-14 21:43:30|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736891020000|2025-01-14 21:43:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736891030000|2025-01-14 21:43:50|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1736891050000|2025-01-14 21:44:10|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736891070000|2025-01-14 21:44:30|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|4
1736891090000|2025-01-14 21:44:50|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736891100000|2025-01-14 21:45:00|79.66|79.16|79.64|79.14|79.68|79.18|79.64|79.14|5
1736891110000|2025-01-14 21:45:10|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736891120000|2025-01-14 21:45:20|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891130000|2025-01-14 21:45:30|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736891140000|2025-01-14 21:45:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891150000|2025-01-14 21:45:50|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736891160000|2025-01-14 21:46:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891170000|2025-01-14 21:46:10|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|4
1736891180000|2025-01-14 21:46:20|79.59|79.09|79.56|79.06|79.6|79.1|79.56|79.06|4
1736891210000|2025-01-14 21:46:50|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1736891220000|2025-01-14 21:47:00|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736891230000|2025-01-14 21:47:10|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|4
1736891240000|2025-01-14 21:47:20|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736891250000|2025-01-14 21:47:30|79.57|79.07|79.56|79.06|79.57|79.07|79.54|79.04|7
1736891260000|2025-01-14 21:47:40|79.55|79.05|79.52|79.02|79.55|79.05|79.52|79.02|4
1736891270000|2025-01-14 21:47:50|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1736891280000|2025-01-14 21:48:00|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|4
1736891290000|2025-01-14 21:48:10|79.54|79.04|79.55|79.05|79.55|79.05|79.53|79.03|4
1736891320000|2025-01-14 21:48:40|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1736891360000|2025-01-14 21:49:20|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1736891370000|2025-01-14 21:49:30|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736891380000|2025-01-14 21:49:40|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736891400000|2025-01-14 21:50:00|79.54|79.04|79.57|79.07|79.58|79.08|79.54|79.04|7
1736891410000|2025-01-14 21:50:10|79.56|79.06|79.58|79.08|79.58|79.08|79.55|79.05|5
1736891430000|2025-01-14 21:50:30|79.59|79.09|79.6|79.1|79.61|79.11|79.59|79.09|3
1736891450000|2025-01-14 21:50:50|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|3
1736891460000|2025-01-14 21:51:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891480000|2025-01-14 21:51:20|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|3
1736891490000|2025-01-14 21:51:30|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736891500000|2025-01-14 21:51:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891530000|2025-01-14 21:52:10|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891540000|2025-01-14 21:52:20|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|9
1736891550000|2025-01-14 21:52:30|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|4
1736891560000|2025-01-14 21:52:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891570000|2025-01-14 21:52:50|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891580000|2025-01-14 21:53:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891590000|2025-01-14 21:53:10|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736891600000|2025-01-14 21:53:20|79.64|79.14|79.64|79.14|79.65|79.15|79.64|79.14|3
1736891610000|2025-01-14 21:53:30|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1736891630000|2025-01-14 21:53:50|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|2
1736891640000|2025-01-14 21:54:00|79.68|79.18|79.68|79.18|79.68|79.18|79.67|79.17|3
1736891650000|2025-01-14 21:54:10|79.67|79.17|79.68|79.18|79.69|79.19|79.67|79.17|3
1736891680000|2025-01-14 21:54:40|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|2
1736891690000|2025-01-14 21:54:50|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1736891700000|2025-01-14 21:55:00|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1736891730000|2025-01-14 21:55:30|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|2
1736891740000|2025-01-14 21:55:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736891760000|2025-01-14 21:56:00|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736891780000|2025-01-14 21:56:20|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|4
1736891800000|2025-01-14 21:56:40|79.65|79.15|79.65|79.15|79.65|79.15|79.64|79.14|3
1736891810000|2025-01-14 21:56:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736891820000|2025-01-14 21:57:00|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736891880000|2025-01-14 21:58:00|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|3
1736891890000|2025-01-14 21:58:10|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1736891930000|2025-01-14 21:58:50|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|3
1736891940000|2025-01-14 21:59:00|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736891950000|2025-01-14 21:59:10|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|4
1736891960000|2025-01-14 21:59:20|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736891980000|2025-01-14 21:59:40|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1736892000000|2025-01-14 22:00:00|79.78|79.28|79.82|79.32|79.83|79.33|79.78|79.28|6
1736892010000|2025-01-14 22:00:10|79.83|79.33|79.85|79.35|79.88|79.38|79.83|79.33|9
1736892020000|2025-01-14 22:00:20|79.84|79.34|79.8|79.3|79.84|79.34|79.8|79.3|7
1736892030000|2025-01-14 22:00:30|79.78|79.28|79.81|79.31|79.81|79.31|79.78|79.28|3
1736892040000|2025-01-14 22:00:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736892060000|2025-01-14 22:01:00|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736892070000|2025-01-14 22:01:10|79.82|79.32|79.83|79.33|79.83|79.33|79.81|79.31|4
1736892090000|2025-01-14 22:01:30|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736892100000|2025-01-14 22:01:40|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|4
1736892110000|2025-01-14 22:01:50|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1736892130000|2025-01-14 22:02:10|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736892150000|2025-01-14 22:02:30|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|2
1736892170000|2025-01-14 22:02:50|79.87|79.37|79.82|79.32|79.87|79.37|79.81|79.31|6
1736892190000|2025-01-14 22:03:10|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736892210000|2025-01-14 22:03:30|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|5
1736892220000|2025-01-14 22:03:40|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|3
1736892230000|2025-01-14 22:03:50|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1736892240000|2025-01-14 22:04:00|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736892260000|2025-01-14 22:04:20|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|3
1736892290000|2025-01-14 22:04:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736892330000|2025-01-14 22:05:30|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|5
1736892350000|2025-01-14 22:05:50|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|2
1736892370000|2025-01-14 22:06:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892380000|2025-01-14 22:06:20|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736892390000|2025-01-14 22:06:30|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892400000|2025-01-14 22:06:40|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892410000|2025-01-14 22:06:50|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|3
1736892440000|2025-01-14 22:07:20|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1736892460000|2025-01-14 22:07:40|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1736892470000|2025-01-14 22:07:50|79.79|79.29|79.76|79.26|79.79|79.29|79.76|79.26|3
1736892480000|2025-01-14 22:08:00|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736892510000|2025-01-14 22:08:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892530000|2025-01-14 22:08:50|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892540000|2025-01-14 22:09:00|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736892550000|2025-01-14 22:09:10|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736892560000|2025-01-14 22:09:20|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|5
1736892570000|2025-01-14 22:09:30|79.86|79.36|79.84|79.34|79.86|79.36|79.83|79.33|4
1736892580000|2025-01-14 22:09:40|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|4
1736892590000|2025-01-14 22:09:50|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736892620000|2025-01-14 22:10:20|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736892630000|2025-01-14 22:10:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736892650000|2025-01-14 22:10:50|79.87|79.37|79.85|79.35|79.87|79.37|79.85|79.35|3
1736892660000|2025-01-14 22:11:00|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|3
1736892670000|2025-01-14 22:11:10|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|3
1736892680000|2025-01-14 22:11:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736892690000|2025-01-14 22:11:30|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1736892700000|2025-01-14 22:11:40|79.87|79.37|79.83|79.33|79.87|79.37|79.83|79.33|6
1736892710000|2025-01-14 22:11:50|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736892720000|2025-01-14 22:12:00|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736892730000|2025-01-14 22:12:10|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736892740000|2025-01-14 22:12:20|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736892760000|2025-01-14 22:12:40|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736892770000|2025-01-14 22:12:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736892790000|2025-01-14 22:13:10|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736892800000|2025-01-14 22:13:20|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|3
1736892840000|2025-01-14 22:14:00|79.82|79.32|79.79|79.29|79.83|79.33|79.78|79.28|10
1736892850000|2025-01-14 22:14:10|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736892880000|2025-01-14 22:14:40|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892890000|2025-01-14 22:14:50|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892900000|2025-01-14 22:15:00|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|4
1736892910000|2025-01-14 22:15:10|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892920000|2025-01-14 22:15:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736892930000|2025-01-14 22:15:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736892940000|2025-01-14 22:15:40|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|3
1736892960000|2025-01-14 22:16:00|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736892990000|2025-01-14 22:16:30|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|5
1736893000000|2025-01-14 22:16:40|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736893020000|2025-01-14 22:17:00|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736893050000|2025-01-14 22:17:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736893100000|2025-01-14 22:18:20|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1736893110000|2025-01-14 22:18:30|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893150000|2025-01-14 22:19:10|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893160000|2025-01-14 22:19:20|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893180000|2025-01-14 22:19:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893200000|2025-01-14 22:20:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893240000|2025-01-14 22:20:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893250000|2025-01-14 22:20:50|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893260000|2025-01-14 22:21:00|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893280000|2025-01-14 22:21:20|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736893290000|2025-01-14 22:21:30|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|2
1736893300000|2025-01-14 22:21:40|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736893310000|2025-01-14 22:21:50|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893320000|2025-01-14 22:22:00|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736893350000|2025-01-14 22:22:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736893360000|2025-01-14 22:22:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893370000|2025-01-14 22:22:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893410000|2025-01-14 22:23:30|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|2
1736893420000|2025-01-14 22:23:40|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1736893440000|2025-01-14 22:24:00|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736893450000|2025-01-14 22:24:10|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|3
1736893460000|2025-01-14 22:24:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736893470000|2025-01-14 22:24:30|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1736893500000|2025-01-14 22:25:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893510000|2025-01-14 22:25:10|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893640000|2025-01-14 22:27:20|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736893750000|2025-01-14 22:29:10|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893800000|2025-01-14 22:30:00|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736893820000|2025-01-14 22:30:20|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736893850000|2025-01-14 22:30:50|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736893860000|2025-01-14 22:31:00|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893870000|2025-01-14 22:31:10|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893900000|2025-01-14 22:31:40|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736893920000|2025-01-14 22:32:00|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736893930000|2025-01-14 22:32:10|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893970000|2025-01-14 22:32:50|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|3
1736893980000|2025-01-14 22:33:00|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736893990000|2025-01-14 22:33:10|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736894010000|2025-01-14 22:33:30|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1736894020000|2025-01-14 22:33:40|79.81|79.31|79.84|79.34|79.84|79.34|79.81|79.31|3
1736894030000|2025-01-14 22:33:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736894050000|2025-01-14 22:34:10|79.82|79.32|79.83|79.33|79.84|79.34|79.82|79.32|5
1736894060000|2025-01-14 22:34:20|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736894070000|2025-01-14 22:34:30|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736894090000|2025-01-14 22:34:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1736894100000|2025-01-14 22:35:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736894150000|2025-01-14 22:35:50|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|4
1736894160000|2025-01-14 22:36:00|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736894170000|2025-01-14 22:36:10|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736894180000|2025-01-14 22:36:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736894200000|2025-01-14 22:36:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736894220000|2025-01-14 22:37:00|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|6
1736894230000|2025-01-14 22:37:10|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1736894240000|2025-01-14 22:37:20|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736894250000|2025-01-14 22:37:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736894300000|2025-01-14 22:38:20|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736894350000|2025-01-14 22:39:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736894360000|2025-01-14 22:39:20|79.94|79.44|79.96|79.46|79.96|79.46|79.94|79.44|2
1736894370000|2025-01-14 22:39:30|79.95|79.45|79.99|79.49|79.99|79.49|79.95|79.45|3
1736894380000|2025-01-14 22:39:40|80|79.5|80|79.5|80|79.5|80|79.5|1
1736894400000|2025-01-14 22:40:00|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|5
1736894410000|2025-01-14 22:40:10|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736894450000|2025-01-14 22:40:50|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736894460000|2025-01-14 22:41:00|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736894470000|2025-01-14 22:41:10|80|79.5|80.01|79.51|80.01|79.51|80|79.5|4
1736894500000|2025-01-14 22:41:40|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1736894520000|2025-01-14 22:42:00|80|79.5|80|79.5|80|79.5|80|79.5|1
1736894530000|2025-01-14 22:42:10|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736894540000|2025-01-14 22:42:20|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|2
1736894570000|2025-01-14 22:42:50|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736894580000|2025-01-14 22:43:00|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736894610000|2025-01-14 22:43:30|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736894620000|2025-01-14 22:43:40|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736894630000|2025-01-14 22:43:50|80.03|79.53|80.04|79.54|80.05|79.55|80.03|79.53|5
1736894650000|2025-01-14 22:44:10|80.05|79.55|80.02|79.52|80.05|79.55|80.02|79.52|4
1736894660000|2025-01-14 22:44:20|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736894670000|2025-01-14 22:44:30|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736894680000|2025-01-14 22:44:40|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1736894720000|2025-01-14 22:45:20|80.04|79.54|80.05|79.55|80.05|79.55|80.04|79.54|2
1736894800000|2025-01-14 22:46:40|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1736894810000|2025-01-14 22:46:50|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1736894820000|2025-01-14 22:47:00|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1736894850000|2025-01-14 22:47:30|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1736894860000|2025-01-14 22:47:40|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736894870000|2025-01-14 22:47:50|80.09|79.59|80.09|79.59|80.09|79.59|80.08|79.58|3
1736894880000|2025-01-14 22:48:00|80.08|79.58|80.08|79.58|80.08|79.58|80.06|79.56|4
1736894890000|2025-01-14 22:48:10|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1736894910000|2025-01-14 22:48:30|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736894920000|2025-01-14 22:48:40|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1736894940000|2025-01-14 22:49:00|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736894950000|2025-01-14 22:49:10|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1736894980000|2025-01-14 22:49:40|80.05|79.55|80.1|79.6|80.1|79.6|80.05|79.55|4
1736894990000|2025-01-14 22:49:50|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1736895000000|2025-01-14 22:50:00|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736895020000|2025-01-14 22:50:20|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|2
1736895070000|2025-01-14 22:51:10|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1736895180000|2025-01-14 22:53:00|80.1|79.6|80.12|79.62|80.12|79.62|80.09|79.59|4
1736895190000|2025-01-14 22:53:10|80.11|79.61|80.11|79.61|80.12|79.62|80.11|79.61|3
1736895200000|2025-01-14 22:53:20|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736895210000|2025-01-14 22:53:30|80.11|79.61|80.11|79.61|80.12|79.62|80.11|79.61|3
1736895220000|2025-01-14 22:53:40|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1736895300000|2025-01-14 22:55:00|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1736895310000|2025-01-14 22:55:10|80.13|79.63|80.13|79.63|80.13|79.63|80.11|79.61|3
1736895390000|2025-01-14 22:56:30|80.18|79.68|80.19|79.69|80.19|79.69|80.16|79.66|8
1736895400000|2025-01-14 22:56:40|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1736895420000|2025-01-14 22:57:00|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1736895460000|2025-01-14 22:57:40|80.14|79.64|80.07|79.57|80.15|79.65|80.06|79.56|9
1736895470000|2025-01-14 22:57:50|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1736895490000|2025-01-14 22:58:10|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1736895520000|2025-01-14 22:58:40|80.09|79.59|80.09|79.59|80.11|79.61|80.09|79.59|4
1736895530000|2025-01-14 22:58:50|80.11|79.61|80.18|79.68|80.18|79.68|80.11|79.61|6
1736895540000|2025-01-14 22:59:00|80.17|79.67|80.05|79.55|80.17|79.67|80.05|79.55|9
1736895550000|2025-01-14 22:59:10|80.04|79.54|80.04|79.54|80.04|79.54|80.03|79.53|3
1736895590000|2025-01-14 22:59:50|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736895600000|2025-01-14 23:00:00|80.01|79.51|80.03|79.53|80.03|79.53|80|79.5|5
1736895610000|2025-01-14 23:00:10|80.04|79.54|80.05|79.55|80.1|79.6|80.04|79.54|13
1736895620000|2025-01-14 23:00:20|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|4
1736895640000|2025-01-14 23:00:40|80|79.5|80|79.5|80|79.5|80|79.5|1
1736895650000|2025-01-14 23:00:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1736895660000|2025-01-14 23:01:00|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1736895670000|2025-01-14 23:01:10|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|3
1736895690000|2025-01-14 23:01:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736895700000|2025-01-14 23:01:40|79.93|79.43|80|79.5|80|79.5|79.93|79.43|4
1736895710000|2025-01-14 23:01:50|80.02|79.52|79.98|79.48|80.04|79.54|79.98|79.48|7
1736895720000|2025-01-14 23:02:00|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|4
1736895730000|2025-01-14 23:02:10|79.99|79.49|79.94|79.44|79.99|79.49|79.94|79.44|5
1736895740000|2025-01-14 23:02:20|79.95|79.45|79.92|79.42|79.95|79.45|79.92|79.42|4
1736895750000|2025-01-14 23:02:30|79.91|79.41|79.82|79.32|79.91|79.41|79.82|79.32|10
1736895760000|2025-01-14 23:02:40|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736895770000|2025-01-14 23:02:50|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736895780000|2025-01-14 23:03:00|79.84|79.34|79.88|79.38|79.89|79.39|79.84|79.34|6
1736895790000|2025-01-14 23:03:10|79.87|79.37|79.85|79.35|79.89|79.39|79.85|79.35|6
1736895800000|2025-01-14 23:03:20|79.86|79.36|79.89|79.39|79.89|79.39|79.86|79.36|4
1736895810000|2025-01-14 23:03:30|79.88|79.38|79.86|79.36|79.88|79.38|79.84|79.34|6
1736895830000|2025-01-14 23:03:50|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736895840000|2025-01-14 23:04:00|79.85|79.35|79.92|79.42|80|79.5|79.85|79.35|21
1736895850000|2025-01-14 23:04:10|79.93|79.43|79.93|79.43|79.95|79.45|79.93|79.43|7
1736895860000|2025-01-14 23:04:20|79.92|79.42|79.91|79.41|79.92|79.42|79.89|79.39|6
1736895870000|2025-01-14 23:04:30|79.92|79.42|79.98|79.48|80|79.5|79.92|79.42|12
1736895880000|2025-01-14 23:04:40|79.99|79.49|79.97|79.47|79.99|79.49|79.95|79.45|7
1736895890000|2025-01-14 23:04:50|79.98|79.48|79.95|79.45|79.98|79.48|79.95|79.45|4
1736895900000|2025-01-14 23:05:00|79.96|79.46|79.96|79.46|80.01|79.51|79.96|79.46|14
1736895910000|2025-01-14 23:05:10|79.97|79.47|79.99|79.49|79.99|79.49|79.95|79.45|5
1736895920000|2025-01-14 23:05:20|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1736895930000|2025-01-14 23:05:30|80|79.5|79.99|79.49|80|79.5|79.98|79.48|10
1736895940000|2025-01-14 23:05:40|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|2
1736895950000|2025-01-14 23:05:50|79.93|79.43|79.92|79.42|79.93|79.43|79.91|79.41|4
1736895960000|2025-01-14 23:06:00|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736895970000|2025-01-14 23:06:10|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|3
1736895980000|2025-01-14 23:06:20|79.95|79.45|79.92|79.42|79.95|79.45|79.92|79.42|4
1736895990000|2025-01-14 23:06:30|79.91|79.41|79.86|79.36|79.91|79.41|79.85|79.35|8
1736896000000|2025-01-14 23:06:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736896010000|2025-01-14 23:06:50|79.87|79.37|79.89|79.39|79.89|79.39|79.86|79.36|5
1736896020000|2025-01-14 23:07:00|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|4
1736896040000|2025-01-14 23:07:20|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736896050000|2025-01-14 23:07:30|79.95|79.45|80|79.5|80|79.5|79.95|79.45|7
1736896060000|2025-01-14 23:07:40|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736896080000|2025-01-14 23:08:00|80|79.5|79.95|79.45|80|79.5|79.95|79.45|5
1736896090000|2025-01-14 23:08:10|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736896100000|2025-01-14 23:08:20|79.95|79.45|79.96|79.46|79.96|79.46|79.95|79.45|4
1736896110000|2025-01-14 23:08:30|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|2
1736896120000|2025-01-14 23:08:40|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896130000|2025-01-14 23:08:50|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736896140000|2025-01-14 23:09:00|79.91|79.41|79.91|79.41|79.91|79.41|79.9|79.4|3
1736896170000|2025-01-14 23:09:30|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|3
1736896180000|2025-01-14 23:09:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896200000|2025-01-14 23:10:00|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896210000|2025-01-14 23:10:10|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736896220000|2025-01-14 23:10:20|79.94|79.44|79.95|79.45|79.95|79.45|79.93|79.43|4
1736896230000|2025-01-14 23:10:30|80|79.5|80|79.5|80.01|79.51|80|79.5|3
1736896240000|2025-01-14 23:10:40|79.99|79.49|79.96|79.46|79.99|79.49|79.96|79.46|6
1736896250000|2025-01-14 23:10:50|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|4
1736896270000|2025-01-14 23:11:10|79.95|79.45|79.98|79.48|79.98|79.48|79.95|79.45|5
1736896280000|2025-01-14 23:11:20|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1736896290000|2025-01-14 23:11:30|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1736896320000|2025-01-14 23:12:00|80.01|79.51|79.93|79.43|80.01|79.51|79.93|79.43|13
1736896350000|2025-01-14 23:12:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896360000|2025-01-14 23:12:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896370000|2025-01-14 23:12:50|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736896380000|2025-01-14 23:13:00|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736896390000|2025-01-14 23:13:10|79.88|79.38|79.85|79.35|79.88|79.38|79.85|79.35|4
1736896400000|2025-01-14 23:13:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736896420000|2025-01-14 23:13:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736896440000|2025-01-14 23:14:00|79.86|79.36|79.89|79.39|79.9|79.4|79.86|79.36|3
1736896450000|2025-01-14 23:14:10|79.9|79.4|79.9|79.4|79.9|79.4|79.89|79.39|3
1736896460000|2025-01-14 23:14:20|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896490000|2025-01-14 23:14:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736896500000|2025-01-14 23:15:00|79.94|79.44|79.94|79.44|79.94|79.44|79.92|79.42|5
1736896510000|2025-01-14 23:15:10|79.95|79.45|79.95|79.45|79.95|79.45|79.94|79.44|3
1736896530000|2025-01-14 23:15:30|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|3
1736896540000|2025-01-14 23:15:40|79.93|79.43|79.91|79.41|79.94|79.44|79.91|79.41|5
1736896550000|2025-01-14 23:15:50|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|4
1736896560000|2025-01-14 23:16:00|79.93|79.43|79.94|79.44|79.96|79.46|79.93|79.43|7
1736896590000|2025-01-14 23:16:30|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1736896600000|2025-01-14 23:16:40|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1736896610000|2025-01-14 23:16:50|79.95|79.45|79.92|79.42|79.95|79.45|79.92|79.42|6
1736896620000|2025-01-14 23:17:00|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736896630000|2025-01-14 23:17:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896650000|2025-01-14 23:17:30|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736896670000|2025-01-14 23:17:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736896700000|2025-01-14 23:18:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896710000|2025-01-14 23:18:30|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736896730000|2025-01-14 23:18:50|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736896740000|2025-01-14 23:19:00|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736896750000|2025-01-14 23:19:10|79.96|79.46|80|79.5|80.02|79.52|79.96|79.46|6
1736896760000|2025-01-14 23:19:20|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|4
1736896770000|2025-01-14 23:19:30|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736896780000|2025-01-14 23:19:40|80.04|79.54|80.04|79.54|80.04|79.54|80.03|79.53|3
1736896790000|2025-01-14 23:19:50|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1736896800000|2025-01-14 23:20:00|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|4
1736896820000|2025-01-14 23:20:20|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1736896840000|2025-01-14 23:20:40|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736896850000|2025-01-14 23:20:50|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736896860000|2025-01-14 23:21:00|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736896870000|2025-01-14 23:21:10|80.02|79.52|79.99|79.49|80.03|79.53|79.99|79.49|6
1736896880000|2025-01-14 23:21:20|80|79.5|80.01|79.51|80.02|79.52|80|79.5|3
1736896890000|2025-01-14 23:21:30|80|79.5|79.95|79.45|80|79.5|79.95|79.45|5
1736896910000|2025-01-14 23:21:50|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|2
1736896920000|2025-01-14 23:22:00|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736896930000|2025-01-14 23:22:10|79.95|79.45|79.95|79.45|79.95|79.45|79.94|79.44|5
1736896940000|2025-01-14 23:22:20|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736896960000|2025-01-14 23:22:40|79.99|79.49|79.96|79.46|79.99|79.49|79.96|79.46|3
1736896970000|2025-01-14 23:22:50|79.97|79.47|79.99|79.49|79.99|79.49|79.97|79.47|3
1736896980000|2025-01-14 23:23:00|80|79.5|80|79.5|80|79.5|80|79.5|1
1736897030000|2025-01-14 23:23:50|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736897040000|2025-01-14 23:24:00|80.01|79.51|80.01|79.51|80.01|79.51|80|79.5|3
1736897050000|2025-01-14 23:24:10|80|79.5|79.96|79.46|80|79.5|79.96|79.46|4
1736897070000|2025-01-14 23:24:30|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897100000|2025-01-14 23:25:00|79.94|79.44|79.99|79.49|79.99|79.49|79.94|79.44|4
1736897110000|2025-01-14 23:25:10|79.98|79.48|79.96|79.46|79.98|79.48|79.96|79.46|5
1736897120000|2025-01-14 23:25:20|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897130000|2025-01-14 23:25:30|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736897150000|2025-01-14 23:25:50|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1736897160000|2025-01-14 23:26:00|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897200000|2025-01-14 23:26:40|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736897210000|2025-01-14 23:26:50|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736897220000|2025-01-14 23:27:00|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|5
1736897250000|2025-01-14 23:27:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736897270000|2025-01-14 23:27:50|79.91|79.41|79.9|79.4|79.91|79.41|79.89|79.39|4
1736897280000|2025-01-14 23:28:00|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|3
1736897290000|2025-01-14 23:28:10|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736897320000|2025-01-14 23:28:40|79.91|79.41|79.9|79.4|79.91|79.41|79.89|79.39|4
1736897330000|2025-01-14 23:28:50|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736897340000|2025-01-14 23:29:00|79.93|79.43|79.92|79.42|79.93|79.43|79.91|79.41|4
1736897350000|2025-01-14 23:29:10|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897360000|2025-01-14 23:29:20|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897410000|2025-01-14 23:30:10|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736897430000|2025-01-14 23:30:30|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736897440000|2025-01-14 23:30:40|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897460000|2025-01-14 23:31:00|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736897480000|2025-01-14 23:31:20|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897490000|2025-01-14 23:31:30|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736897510000|2025-01-14 23:31:50|79.95|79.45|80.02|79.52|80.02|79.52|79.95|79.45|8
1736897520000|2025-01-14 23:32:00|80.01|79.51|80.02|79.52|80.03|79.53|80|79.5|5
1736897530000|2025-01-14 23:32:10|80|79.5|80.01|79.51|80.01|79.51|80|79.5|4
1736897550000|2025-01-14 23:32:30|79.98|79.48|79.97|79.47|79.98|79.48|79.96|79.46|3
1736897570000|2025-01-14 23:32:50|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736897590000|2025-01-14 23:33:10|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897610000|2025-01-14 23:33:30|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|3
1736897620000|2025-01-14 23:33:40|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897630000|2025-01-14 23:33:50|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897640000|2025-01-14 23:34:00|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1736897660000|2025-01-14 23:34:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736897700000|2025-01-14 23:35:00|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|2
1736897710000|2025-01-14 23:35:10|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1736897720000|2025-01-14 23:35:20|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|4
1736897730000|2025-01-14 23:35:30|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1736897740000|2025-01-14 23:35:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736897750000|2025-01-14 23:35:50|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736897760000|2025-01-14 23:36:00|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736897770000|2025-01-14 23:36:10|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|4
1736897790000|2025-01-14 23:36:30|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736897820000|2025-01-14 23:37:00|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|3
1736897840000|2025-01-14 23:37:20|79.81|79.31|79.78|79.28|79.81|79.31|79.77|79.27|5
1736897850000|2025-01-14 23:37:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736897870000|2025-01-14 23:37:50|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|2
1736897880000|2025-01-14 23:38:00|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736897900000|2025-01-14 23:38:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1736897920000|2025-01-14 23:38:40|79.77|79.27|79.81|79.31|79.82|79.32|79.77|79.27|6
1736897950000|2025-01-14 23:39:10|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736897960000|2025-01-14 23:39:20|79.81|79.31|79.74|79.24|79.81|79.31|79.74|79.24|4
1736897970000|2025-01-14 23:39:30|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|3
1736897980000|2025-01-14 23:39:40|79.71|79.21|79.71|79.21|79.74|79.24|79.71|79.21|3
1736897990000|2025-01-14 23:39:50|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736898000000|2025-01-14 23:40:00|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|5
1736898020000|2025-01-14 23:40:20|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1736898030000|2025-01-14 23:40:30|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736898050000|2025-01-14 23:40:50|79.76|79.26|79.82|79.32|79.82|79.32|79.76|79.26|3
1736898060000|2025-01-14 23:41:00|79.83|79.33|79.84|79.34|79.84|79.34|79.82|79.32|4
1736898070000|2025-01-14 23:41:10|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1736898080000|2025-01-14 23:41:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736898130000|2025-01-14 23:42:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736898150000|2025-01-14 23:42:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736898200000|2025-01-14 23:43:20|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736898210000|2025-01-14 23:43:30|79.89|79.39|79.92|79.42|79.92|79.42|79.89|79.39|4
1736898220000|2025-01-14 23:43:40|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736898240000|2025-01-14 23:44:00|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736898260000|2025-01-14 23:44:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736898270000|2025-01-14 23:44:30|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736898290000|2025-01-14 23:44:50|79.91|79.41|79.86|79.36|79.91|79.41|79.85|79.35|7
1736898300000|2025-01-14 23:45:00|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1736898310000|2025-01-14 23:45:10|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|3
1736898320000|2025-01-14 23:45:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736898340000|2025-01-14 23:45:40|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736898360000|2025-01-14 23:46:00|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736898370000|2025-01-14 23:46:10|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736898380000|2025-01-14 23:46:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736898390000|2025-01-14 23:46:30|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|4
1736898410000|2025-01-14 23:46:50|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736898420000|2025-01-14 23:47:00|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736898440000|2025-01-14 23:47:20|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736898450000|2025-01-14 23:47:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736898460000|2025-01-14 23:47:40|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1736898480000|2025-01-14 23:48:00|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736898500000|2025-01-14 23:48:20|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736898510000|2025-01-14 23:48:30|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736898520000|2025-01-14 23:48:40|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736898550000|2025-01-14 23:49:10|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736898560000|2025-01-14 23:49:20|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736898580000|2025-01-14 23:49:40|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736898590000|2025-01-14 23:49:50|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|4
1736898620000|2025-01-14 23:50:20|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1736898640000|2025-01-14 23:50:40|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|4
1736898650000|2025-01-14 23:50:50|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|5
1736898660000|2025-01-14 23:51:00|79.74|79.24|79.74|79.24|79.74|79.24|79.74|79.24|1
1736898680000|2025-01-14 23:51:20|79.75|79.25|79.79|79.29|79.79|79.29|79.75|79.25|6
1736898690000|2025-01-14 23:51:30|79.78|79.28|79.75|79.25|79.78|79.28|79.75|79.25|4
1736898710000|2025-01-14 23:51:50|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736898720000|2025-01-14 23:52:00|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|2
1736898750000|2025-01-14 23:52:30|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736898780000|2025-01-14 23:53:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736898790000|2025-01-14 23:53:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736898820000|2025-01-14 23:53:40|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736898850000|2025-01-14 23:54:10|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1736898870000|2025-01-14 23:54:30|79.8|79.3|79.76|79.26|79.8|79.3|79.76|79.26|3
1736898900000|2025-01-14 23:55:00|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|2
1736898940000|2025-01-14 23:55:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736898950000|2025-01-14 23:55:50|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736898960000|2025-01-14 23:56:00|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736899010000|2025-01-14 23:56:50|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736899020000|2025-01-14 23:57:00|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|7
1736899030000|2025-01-14 23:57:10|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|4
1736899040000|2025-01-14 23:57:20|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736899050000|2025-01-14 23:57:30|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1736899060000|2025-01-14 23:57:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736899080000|2025-01-14 23:58:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736899090000|2025-01-14 23:58:10|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736899100000|2025-01-14 23:58:20|79.7|79.2|79.7|79.2|79.72|79.22|79.7|79.2|3
1736899110000|2025-01-14 23:58:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736899120000|2025-01-14 23:58:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736899140000|2025-01-14 23:59:00|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736899150000|2025-01-14 23:59:10|79.67|79.17|79.65|79.15|79.67|79.17|79.65|79.15|2
1736899170000|2025-01-14 23:59:30|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|4
1736899180000|2025-01-14 23:59:40|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736899190000|2025-01-14 23:59:50|79.7|79.2|79.67|79.17|79.7|79.2|79.67|79.17|4
1736899200000|2025-01-15 00:00:00|79.66|79.16|79.66|79.16|79.66|79.16|79.64|79.14|5
1736899210000|2025-01-15 00:00:10|79.69|79.19|79.73|79.23|79.74|79.24|79.69|79.19|6
1736899220000|2025-01-15 00:00:20|79.75|79.25|79.61|79.11|79.77|79.27|79.61|79.11|10
1736899230000|2025-01-15 00:00:30|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|5
1736899240000|2025-01-15 00:00:40|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|6
1736899250000|2025-01-15 00:00:50|79.52|79.02|79.52|79.02|79.53|79.03|79.51|79.01|4
1736899260000|2025-01-15 00:01:00|79.5|79|79.51|79.01|79.51|79.01|79.47|78.97|9
1736899270000|2025-01-15 00:01:10|79.52|79.02|79.51|79.01|79.54|79.04|79.51|79.01|6
1736899280000|2025-01-15 00:01:20|79.5|79|79.52|79.02|79.52|79.02|79.5|79|2
1736899290000|2025-01-15 00:01:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|5
1736899300000|2025-01-15 00:01:40|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|5
1736899320000|2025-01-15 00:02:00|79.5|79|79.48|78.98|79.5|79|79.48|78.98|3
1736899330000|2025-01-15 00:02:10|79.5|79|79.5|79|79.51|79.01|79.49|78.99|5
1736899340000|2025-01-15 00:02:20|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1736899350000|2025-01-15 00:02:30|79.5|79|79.51|79.01|79.52|79.02|79.5|79|6
1736899360000|2025-01-15 00:02:40|79.52|79.02|79.54|79.04|79.61|79.11|79.52|79.02|13
1736899370000|2025-01-15 00:02:50|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1736899380000|2025-01-15 00:03:00|79.49|78.99|79.6|79.1|79.64|79.14|79.46|78.96|15
1736899390000|2025-01-15 00:03:10|79.58|79.08|79.61|79.11|79.61|79.11|79.53|79.03|10
1736899400000|2025-01-15 00:03:20|79.62|79.12|79.62|79.12|79.62|79.12|79.6|79.1|6
1736899410000|2025-01-15 00:03:30|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1736899420000|2025-01-15 00:03:40|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736899430000|2025-01-15 00:03:50|79.58|79.08|79.54|79.04|79.59|79.09|79.54|79.04|6
1736899440000|2025-01-15 00:04:00|79.57|79.07|79.57|79.07|79.58|79.08|79.53|79.03|6
1736899450000|2025-01-15 00:04:10|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|5
1736899460000|2025-01-15 00:04:20|79.55|79.05|79.58|79.08|79.59|79.09|79.55|79.05|7
1736899470000|2025-01-15 00:04:30|79.57|79.07|79.56|79.06|79.57|79.07|79.55|79.05|4
1736899480000|2025-01-15 00:04:40|79.57|79.07|79.54|79.04|79.57|79.07|79.53|79.03|5
1736899490000|2025-01-15 00:04:50|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|4
1736899500000|2025-01-15 00:05:00|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736899510000|2025-01-15 00:05:10|79.61|79.11|79.6|79.1|79.61|79.11|79.59|79.09|6
1736899520000|2025-01-15 00:05:20|79.61|79.11|79.63|79.13|79.64|79.14|79.61|79.11|4
1736899530000|2025-01-15 00:05:30|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|6
1736899540000|2025-01-15 00:05:40|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|5
1736899550000|2025-01-15 00:05:50|79.61|79.11|79.64|79.14|79.64|79.14|79.61|79.11|4
1736899560000|2025-01-15 00:06:00|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|4
1736899570000|2025-01-15 00:06:10|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|3
1736899580000|2025-01-15 00:06:20|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|4
1736899590000|2025-01-15 00:06:30|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|4
1736899600000|2025-01-15 00:06:40|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1736899610000|2025-01-15 00:06:50|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|4
1736899620000|2025-01-15 00:07:00|79.55|79.05|79.6|79.1|79.6|79.1|79.55|79.05|4
1736899630000|2025-01-15 00:07:10|79.59|79.09|79.65|79.15|79.65|79.15|79.58|79.08|10
1736899640000|2025-01-15 00:07:20|79.66|79.16|79.7|79.2|79.71|79.21|79.66|79.16|7
1736899650000|2025-01-15 00:07:30|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|5
1736899660000|2025-01-15 00:07:40|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|7
1736899670000|2025-01-15 00:07:50|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736899680000|2025-01-15 00:08:00|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|3
1736899690000|2025-01-15 00:08:10|79.75|79.25|79.8|79.3|79.8|79.3|79.75|79.25|3
1736899700000|2025-01-15 00:08:20|79.79|79.29|79.82|79.32|79.82|79.32|79.75|79.25|11
1736899710000|2025-01-15 00:08:30|79.83|79.33|79.84|79.34|79.84|79.34|79.8|79.3|10
1736899720000|2025-01-15 00:08:40|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|6
1736899730000|2025-01-15 00:08:50|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|3
1736899740000|2025-01-15 00:09:00|79.89|79.39|79.94|79.44|79.94|79.44|79.88|79.38|8
1736899750000|2025-01-15 00:09:10|79.95|79.45|79.9|79.4|79.95|79.45|79.89|79.39|9
1736899760000|2025-01-15 00:09:20|79.89|79.39|79.91|79.41|79.91|79.41|79.86|79.36|8
1736899770000|2025-01-15 00:09:30|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|5
1736899780000|2025-01-15 00:09:40|79.87|79.37|79.84|79.34|79.87|79.37|79.84|79.34|4
1736899790000|2025-01-15 00:09:50|79.8|79.3|79.79|79.29|79.8|79.3|79.77|79.27|9
1736899800000|2025-01-15 00:10:00|79.8|79.3|79.83|79.33|79.83|79.33|79.79|79.29|8
1736899810000|2025-01-15 00:10:10|79.84|79.34|79.88|79.38|79.88|79.38|79.82|79.32|9
1736899820000|2025-01-15 00:10:20|79.86|79.36|79.84|79.34|79.86|79.36|79.81|79.31|10
1736899830000|2025-01-15 00:10:30|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|7
1736899840000|2025-01-15 00:10:40|79.74|79.24|79.72|79.22|79.75|79.25|79.72|79.22|8
1736899850000|2025-01-15 00:10:50|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1736899860000|2025-01-15 00:11:00|79.72|79.22|79.72|79.22|79.74|79.24|79.72|79.22|7
1736899870000|2025-01-15 00:11:10|79.71|79.21|79.68|79.18|79.71|79.21|79.68|79.18|6
1736899880000|2025-01-15 00:11:20|79.66|79.16|79.71|79.21|79.71|79.21|79.63|79.13|11
1736899890000|2025-01-15 00:11:30|79.7|79.2|79.75|79.25|79.75|79.25|79.7|79.2|6
1736899900000|2025-01-15 00:11:40|79.74|79.24|79.79|79.29|79.79|79.29|79.74|79.24|5
1736899910000|2025-01-15 00:11:50|79.78|79.28|79.79|79.29|79.79|79.29|79.76|79.26|4
1736899920000|2025-01-15 00:12:00|79.8|79.3|79.75|79.25|79.82|79.32|79.75|79.25|8
1736899930000|2025-01-15 00:12:10|79.74|79.24|79.8|79.3|79.81|79.31|79.74|79.24|9
1736899940000|2025-01-15 00:12:20|79.81|79.31|79.83|79.33|79.83|79.33|79.8|79.3|9
1736899950000|2025-01-15 00:12:30|79.82|79.32|79.86|79.36|79.9|79.4|79.82|79.32|11
1736899960000|2025-01-15 00:12:40|79.87|79.37|79.91|79.41|79.92|79.42|79.85|79.35|10
1736899970000|2025-01-15 00:12:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736899980000|2025-01-15 00:13:00|79.94|79.44|79.9|79.4|79.94|79.44|79.9|79.4|9
1736899990000|2025-01-15 00:13:10|79.91|79.41|79.94|79.44|79.94|79.44|79.91|79.41|4
1736900000000|2025-01-15 00:13:20|79.95|79.45|80.01|79.51|80.01|79.51|79.95|79.45|9
1736900010000|2025-01-15 00:13:30|80|79.5|79.96|79.46|80|79.5|79.96|79.46|3
1736900020000|2025-01-15 00:13:40|79.97|79.47|80|79.5|80|79.5|79.97|79.47|2
1736900030000|2025-01-15 00:13:50|80.01|79.51|80.03|79.53|80.03|79.53|80.01|79.51|3
1736900040000|2025-01-15 00:14:00|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1736900050000|2025-01-15 00:14:10|80.03|79.53|80|79.5|80.03|79.53|80|79.5|3
1736900060000|2025-01-15 00:14:20|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|4
1736900070000|2025-01-15 00:14:30|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|3
1736900080000|2025-01-15 00:14:40|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736900090000|2025-01-15 00:14:50|79.95|79.45|80|79.5|80|79.5|79.95|79.45|3
1736900100000|2025-01-15 00:15:00|79.99|79.49|79.97|79.47|80.01|79.51|79.95|79.45|12
1736900110000|2025-01-15 00:15:10|79.99|79.49|80.03|79.53|80.03|79.53|79.99|79.49|7
1736900120000|2025-01-15 00:15:20|80.04|79.54|80.03|79.53|80.06|79.56|80.03|79.53|7
1736900130000|2025-01-15 00:15:30|80.04|79.54|80.02|79.52|80.05|79.55|80.02|79.52|4
1736900140000|2025-01-15 00:15:40|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|9
1736900150000|2025-01-15 00:15:50|80.04|79.54|80.03|79.53|80.04|79.54|80.02|79.52|3
1736900160000|2025-01-15 00:16:00|80.02|79.52|80.01|79.51|80.02|79.52|79.99|79.49|8
1736900170000|2025-01-15 00:16:10|80|79.5|79.96|79.46|80|79.5|79.96|79.46|6
1736900190000|2025-01-15 00:16:30|79.97|79.47|80|79.5|80.02|79.52|79.97|79.47|8
1736900200000|2025-01-15 00:16:40|80.02|79.52|79.96|79.46|80.02|79.52|79.95|79.45|8
1736900210000|2025-01-15 00:16:50|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1736900220000|2025-01-15 00:17:00|79.97|79.47|80.02|79.52|80.05|79.55|79.97|79.47|11
1736900230000|2025-01-15 00:17:10|80.01|79.51|80.03|79.53|80.03|79.53|80.01|79.51|4
1736900240000|2025-01-15 00:17:20|80.02|79.52|79.97|79.47|80.02|79.52|79.97|79.47|7
1736900250000|2025-01-15 00:17:30|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|3
1736900260000|2025-01-15 00:17:40|79.92|79.42|79.9|79.4|79.92|79.42|79.87|79.37|6
1736900270000|2025-01-15 00:17:50|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736900280000|2025-01-15 00:18:00|79.91|79.41|79.95|79.45|79.97|79.47|79.91|79.41|7
1736900290000|2025-01-15 00:18:10|79.96|79.46|79.99|79.49|80|79.5|79.94|79.44|9
1736900300000|2025-01-15 00:18:20|80|79.5|80|79.5|80.01|79.51|79.96|79.46|10
1736900310000|2025-01-15 00:18:30|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1736812800000|2025-01-14 00:00:00|76.61|76.11|76.58|76.08|76.62|76.12|76.58|76.08|6
1736812810000|2025-01-14 00:00:10|76.57|76.07|76.54|76.04|76.57|76.07|76.51|76.01|14
1736812820000|2025-01-14 00:00:20|76.55|76.05|76.54|76.04|76.57|76.07|76.54|76.04|12
1736812830000|2025-01-14 00:00:30|76.55|76.05|76.52|76.02|76.59|76.09|76.5|76|13
1736812840000|2025-01-14 00:00:40|76.51|76.01|76.51|76.01|76.54|76.04|76.5|76|9
1736812850000|2025-01-14 00:00:50|76.52|76.02|76.49|75.99|76.52|76.02|76.49|75.99|6
1736812860000|2025-01-14 00:01:00|76.51|76.01|76.54|76.04|76.54|76.04|76.45|75.95|13
1736812870000|2025-01-14 00:01:10|76.55|76.05|76.61|76.11|76.63|76.13|76.55|76.05|9
1736812880000|2025-01-14 00:01:20|76.57|76.07|76.49|75.99|76.57|76.07|76.49|75.99|8
1736812890000|2025-01-14 00:01:30|76.51|76.01|76.52|76.02|76.52|76.02|76.5|76|8
1736812900000|2025-01-14 00:01:40|76.53|76.03|76.5|76|76.53|76.03|76.5|76|6
1736812910000|2025-01-14 00:01:50|76.49|75.99|76.49|75.99|76.49|75.99|76.48|75.98|3
1736812920000|2025-01-14 00:02:00|76.48|75.98|76.5|76|76.5|76|76.48|75.98|6
1736812930000|2025-01-14 00:02:10|76.49|75.99|76.6|76.1|76.61|76.11|76.49|75.99|10
1736812940000|2025-01-14 00:02:20|76.59|76.09|76.53|76.03|76.59|76.09|76.5|76|11
1736812950000|2025-01-14 00:02:30|76.54|76.04|76.49|75.99|76.54|76.04|76.49|75.99|10
1736812960000|2025-01-14 00:02:40|76.48|75.98|76.49|75.99|76.51|76.01|76.42|75.92|13
1736812970000|2025-01-14 00:02:50|76.47|75.97|76.45|75.95|76.47|75.97|76.45|75.95|7
1736812980000|2025-01-14 00:03:00|76.46|75.96|76.5|76|76.5|76|76.46|75.96|6
1736812990000|2025-01-14 00:03:10|76.49|75.99|76.54|76.04|76.55|76.05|76.49|75.99|6
1736813000000|2025-01-14 00:03:20|76.55|76.05|76.55|76.05|76.56|76.06|76.54|76.04|11
1736813010000|2025-01-14 00:03:30|76.56|76.06|76.56|76.06|76.6|76.1|76.56|76.06|3
1736813020000|2025-01-14 00:03:40|76.55|76.05|76.53|76.03|76.55|76.05|76.52|76.02|6
1736813030000|2025-01-14 00:03:50|76.52|76.02|76.54|76.04|76.54|76.04|76.5|76|6
1736813040000|2025-01-14 00:04:00|76.55|76.05|76.48|75.98|76.56|76.06|76.48|75.98|15
1736813050000|2025-01-14 00:04:10|76.49|75.99|76.47|75.97|76.49|75.99|76.46|75.96|7
1736813060000|2025-01-14 00:04:20|76.46|75.96|76.45|75.95|76.51|76.01|76.45|75.95|14
1736813070000|2025-01-14 00:04:30|76.46|75.96|76.41|75.91|76.46|75.96|76.41|75.91|8
1736813080000|2025-01-14 00:04:40|76.42|75.92|76.45|75.95|76.46|75.96|76.42|75.92|9
1736813090000|2025-01-14 00:04:50|76.44|75.94|76.4|75.9|76.44|75.94|76.4|75.9|8
1736813100000|2025-01-14 00:05:00|76.39|75.89|76.4|75.9|76.4|75.9|76.39|75.89|4
1736813110000|2025-01-14 00:05:10|76.41|75.91|76.39|75.89|76.44|75.94|76.38|75.88|12
1736813120000|2025-01-14 00:05:20|76.38|75.88|76.35|75.85|76.38|75.88|76.35|75.85|4
1736813130000|2025-01-14 00:05:30|76.36|75.86|76.43|75.93|76.43|75.93|76.35|75.85|13
1736813140000|2025-01-14 00:05:40|76.41|75.91|76.41|75.91|76.41|75.91|76.41|75.91|1
1736813150000|2025-01-14 00:05:50|76.42|75.92|76.41|75.91|76.43|75.93|76.41|75.91|4
1736813160000|2025-01-14 00:06:00|76.4|75.9|76.37|75.87|76.4|75.9|76.37|75.87|7
1736813170000|2025-01-14 00:06:10|76.36|75.86|76.36|75.86|76.39|75.89|76.36|75.86|5
1736813180000|2025-01-14 00:06:20|76.35|75.85|76.35|75.85|76.36|75.86|76.35|75.85|3
1736813190000|2025-01-14 00:06:30|76.36|75.86|76.36|75.86|76.37|75.87|76.35|75.85|7
1736813200000|2025-01-14 00:06:40|76.35|75.85|76.32|75.82|76.35|75.85|76.32|75.82|4
1736813210000|2025-01-14 00:06:50|76.31|75.81|76.29|75.79|76.31|75.81|76.26|75.76|6
1736813220000|2025-01-14 00:07:00|76.28|75.78|76.31|75.81|76.32|75.82|76.25|75.75|12
1736813230000|2025-01-14 00:07:10|76.27|75.77|76.29|75.79|76.29|75.79|76.26|75.76|5
1736813240000|2025-01-14 00:07:20|76.31|75.81|76.22|75.72|76.31|75.81|76.22|75.72|7
1736813250000|2025-01-14 00:07:30|76.23|75.73|76.24|75.74|76.24|75.74|76.22|75.72|4
1736813260000|2025-01-14 00:07:40|76.23|75.73|76.24|75.74|76.24|75.74|76.22|75.72|6
1736813270000|2025-01-14 00:07:50|76.23|75.73|76.2|75.7|76.24|75.74|76.2|75.7|7
1736813280000|2025-01-14 00:08:00|76.21|75.71|76.28|75.78|76.29|75.79|76.21|75.71|12
1736813290000|2025-01-14 00:08:10|76.25|75.75|76.25|75.75|76.26|75.76|76.24|75.74|5
1736813300000|2025-01-14 00:08:20|76.24|75.74|76.28|75.78|76.29|75.79|76.24|75.74|8
1736813320000|2025-01-14 00:08:40|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1736813330000|2025-01-14 00:08:50|76.29|75.79|76.29|75.79|76.29|75.79|76.29|75.79|1
1736813340000|2025-01-14 00:09:00|76.3|75.8|76.29|75.79|76.3|75.8|76.28|75.78|4
1736813370000|2025-01-14 00:09:30|76.28|75.78|76.24|75.74|76.28|75.78|76.23|75.73|8
1736813380000|2025-01-14 00:09:40|76.23|75.73|76.21|75.71|76.24|75.74|76.21|75.71|5
1736813390000|2025-01-14 00:09:50|76.23|75.73|76.24|75.74|76.25|75.75|76.23|75.73|6
1736813400000|2025-01-14 00:10:00|76.25|75.75|76.25|75.75|76.29|75.79|76.25|75.75|8
1736813410000|2025-01-14 00:10:10|76.3|75.8|76.34|75.84|76.35|75.85|76.29|75.79|8
1736813420000|2025-01-14 00:10:20|76.31|75.81|76.32|75.82|76.32|75.82|76.31|75.81|2
1736813430000|2025-01-14 00:10:30|76.34|75.84|76.3|75.8|76.34|75.84|76.3|75.8|6
1736813450000|2025-01-14 00:10:50|76.29|75.79|76.26|75.76|76.29|75.79|76.25|75.75|3
1736813460000|2025-01-14 00:11:00|76.25|75.75|76.34|75.84|76.35|75.85|76.25|75.75|7
1736813470000|2025-01-14 00:11:10|76.35|75.85|76.32|75.82|76.35|75.85|76.31|75.81|8
1736813480000|2025-01-14 00:11:20|76.31|75.81|76.32|75.82|76.32|75.82|76.31|75.81|2
1736813500000|2025-01-14 00:11:40|76.41|75.91|76.41|75.91|76.42|75.92|76.41|75.91|5
1736813510000|2025-01-14 00:11:50|76.42|75.92|76.41|75.91|76.42|75.92|76.41|75.91|2
1736813520000|2025-01-14 00:12:00|76.4|75.9|76.36|75.86|76.4|75.9|76.35|75.85|6
1736813530000|2025-01-14 00:12:10|76.35|75.85|76.35|75.85|76.36|75.86|76.34|75.84|5
1736813540000|2025-01-14 00:12:20|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1736813550000|2025-01-14 00:12:30|76.31|75.81|76.29|75.79|76.31|75.81|76.29|75.79|3
1736813560000|2025-01-14 00:12:40|76.3|75.8|76.25|75.75|76.3|75.8|76.22|75.72|7
1736813570000|2025-01-14 00:12:50|76.27|75.77|76.26|75.76|76.27|75.77|76.26|75.76|2
1736813580000|2025-01-14 00:13:00|76.25|75.75|76.3|75.8|76.3|75.8|76.25|75.75|6
1736813590000|2025-01-14 00:13:10|76.29|75.79|76.28|75.78|76.29|75.79|76.27|75.77|5
1736813600000|2025-01-14 00:13:20|76.27|75.77|76.27|75.77|76.28|75.78|76.25|75.75|7
1736813630000|2025-01-14 00:13:50|76.26|75.76|76.25|75.75|76.26|75.76|76.25|75.75|2
1736813650000|2025-01-14 00:14:10|76.24|75.74|76.23|75.73|76.24|75.74|76.23|75.73|2
1736813660000|2025-01-14 00:14:20|76.22|75.72|76.23|75.73|76.23|75.73|76.2|75.7|5
1736813670000|2025-01-14 00:14:30|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1736813680000|2025-01-14 00:14:40|76.22|75.72|76.23|75.73|76.24|75.74|76.22|75.72|3
1736813690000|2025-01-14 00:14:50|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1736813700000|2025-01-14 00:15:00|76.24|75.74|76.34|75.84|76.35|75.85|76.23|75.73|14
1736813710000|2025-01-14 00:15:10|76.35|75.85|76.35|75.85|76.38|75.88|76.35|75.85|10
1736813720000|2025-01-14 00:15:20|76.34|75.84|76.33|75.83|76.35|75.85|76.33|75.83|4
1736813740000|2025-01-14 00:15:40|76.32|75.82|76.25|75.75|76.32|75.82|76.25|75.75|6
1736813750000|2025-01-14 00:15:50|76.24|75.74|76.29|75.79|76.29|75.79|76.24|75.74|5
1736813760000|2025-01-14 00:16:00|76.31|75.81|76.33|75.83|76.33|75.83|76.31|75.81|5
1736813770000|2025-01-14 00:16:10|76.35|75.85|76.38|75.88|76.38|75.88|76.35|75.85|2
1736813780000|2025-01-14 00:16:20|76.39|75.89|76.36|75.86|76.39|75.89|76.35|75.85|10
1736813790000|2025-01-14 00:16:30|76.37|75.87|76.38|75.88|76.39|75.89|76.35|75.85|8
1736813800000|2025-01-14 00:16:40|76.39|75.89|76.39|75.89|76.43|75.93|76.38|75.88|9
1736813810000|2025-01-14 00:16:50|76.38|75.88|76.34|75.84|76.38|75.88|76.34|75.84|6
1736813830000|2025-01-14 00:17:10|76.33|75.83|76.32|75.82|76.34|75.84|76.32|75.82|6
1736813840000|2025-01-14 00:17:20|76.33|75.83|76.34|75.84|76.34|75.84|76.32|75.82|5
1736813860000|2025-01-14 00:17:40|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1736813870000|2025-01-14 00:17:50|76.34|75.84|76.33|75.83|76.34|75.84|76.33|75.83|2
1736813880000|2025-01-14 00:18:00|76.35|75.85|76.31|75.81|76.35|75.85|76.31|75.81|5
1736813890000|2025-01-14 00:18:10|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1736813900000|2025-01-14 00:18:20|76.33|75.83|76.35|75.85|76.35|75.85|76.33|75.83|5
1736813910000|2025-01-14 00:18:30|76.36|75.86|76.42|75.92|76.42|75.92|76.35|75.85|13
1736813920000|2025-01-14 00:18:40|76.43|75.93|76.52|76.02|76.52|76.02|76.41|75.91|15
1736813930000|2025-01-14 00:18:50|76.51|76.01|76.53|76.03|76.55|76.05|76.5|76|7
1736813940000|2025-01-14 00:19:00|76.52|76.02|76.55|76.05|76.55|76.05|76.52|76.02|5
1736813950000|2025-01-14 00:19:10|76.58|76.08|76.54|76.04|76.6|76.1|76.54|76.04|7
1736813960000|2025-01-14 00:19:20|76.53|76.03|76.54|76.04|76.54|76.04|76.52|76.02|4
1736813970000|2025-01-14 00:19:30|76.53|76.03|76.44|75.94|76.53|76.03|76.44|75.94|10
1736813980000|2025-01-14 00:19:40|76.43|75.93|76.45|75.95|76.46|75.96|76.43|75.93|6
1736813990000|2025-01-14 00:19:50|76.46|75.96|76.48|75.98|76.49|75.99|76.46|75.96|6
1736814000000|2025-01-14 00:20:00|76.49|75.99|76.51|76.01|76.51|76.01|76.45|75.95|12
1736814010000|2025-01-14 00:20:10|76.52|76.02|76.59|76.09|76.62|76.12|76.52|76.02|10
1736814020000|2025-01-14 00:20:20|76.58|76.08|76.62|76.12|76.62|76.12|76.58|76.08|5
1736814030000|2025-01-14 00:20:30|76.64|76.14|76.68|76.18|76.69|76.19|76.64|76.14|6
1736814040000|2025-01-14 00:20:40|76.69|76.19|76.74|76.24|76.74|76.24|76.68|76.18|8
1736814050000|2025-01-14 00:20:50|76.75|76.25|76.71|76.21|76.75|76.25|76.71|76.21|6
1736814060000|2025-01-14 00:21:00|76.69|76.19|76.71|76.21|76.72|76.22|76.68|76.18|8
1736814070000|2025-01-14 00:21:10|76.7|76.2|76.61|76.11|76.71|76.21|76.61|76.11|13
1736814080000|2025-01-14 00:21:20|76.59|76.09|76.59|76.09|76.59|76.09|76.59|76.09|1
1736814090000|2025-01-14 00:21:30|76.6|76.1|76.61|76.11|76.62|76.12|76.6|76.1|7
1736814100000|2025-01-14 00:21:40|76.62|76.12|76.69|76.19|76.69|76.19|76.61|76.11|6
1736814110000|2025-01-14 00:21:50|76.7|76.2|76.7|76.2|76.71|76.21|76.7|76.2|3
1736814120000|2025-01-14 00:22:00|76.67|76.17|76.66|76.16|76.67|76.17|76.66|76.16|2
1736814130000|2025-01-14 00:22:10|76.65|76.15|76.7|76.2|76.7|76.2|76.65|76.15|15
1736814140000|2025-01-14 00:22:20|76.69|76.19|76.75|76.25|76.75|76.25|76.69|76.19|9
1736814150000|2025-01-14 00:22:30|76.74|76.24|76.74|76.24|76.75|76.25|76.73|76.23|7
1736814160000|2025-01-14 00:22:40|76.73|76.23|76.7|76.2|76.73|76.23|76.66|76.16|12
1736814170000|2025-01-14 00:22:50|76.69|76.19|76.7|76.2|76.7|76.2|76.66|76.16|13
1736814180000|2025-01-14 00:23:00|76.69|76.19|76.75|76.25|76.75|76.25|76.69|76.19|9
1736814190000|2025-01-14 00:23:10|76.74|76.24|76.8|76.3|76.81|76.31|76.74|76.24|12
1736814200000|2025-01-14 00:23:20|76.81|76.31|76.82|76.32|76.82|76.32|76.8|76.3|4
1736814210000|2025-01-14 00:23:30|76.83|76.33|76.85|76.35|76.86|76.36|76.83|76.33|13
1736814230000|2025-01-14 00:23:50|76.84|76.34|76.82|76.32|76.84|76.34|76.82|76.32|5
1736814240000|2025-01-14 00:24:00|76.83|76.33|76.77|76.27|76.83|76.33|76.76|76.26|11
1736814250000|2025-01-14 00:24:10|76.76|76.26|76.77|76.27|76.8|76.3|76.76|76.26|13
1736814260000|2025-01-14 00:24:20|76.76|76.26|76.77|76.27|76.77|76.27|76.75|76.25|9
1736814270000|2025-01-14 00:24:30|76.76|76.26|76.74|76.24|76.76|76.26|76.74|76.24|3
1736814280000|2025-01-14 00:24:40|76.75|76.25|76.77|76.27|76.77|76.27|76.75|76.25|5
1736814290000|2025-01-14 00:24:50|76.76|76.26|76.77|76.27|76.77|76.27|76.75|76.25|4
1736814300000|2025-01-14 00:25:00|76.75|76.25|76.84|76.34|76.84|76.34|76.75|76.25|10
1736814310000|2025-01-14 00:25:10|76.83|76.33|76.86|76.36|76.86|76.36|76.82|76.32|6
1736814330000|2025-01-14 00:25:30|76.85|76.35|76.87|76.37|76.87|76.37|76.83|76.33|8
1736814340000|2025-01-14 00:25:40|76.86|76.36|76.77|76.27|76.86|76.36|76.77|76.27|9
1736814360000|2025-01-14 00:26:00|76.78|76.28|76.74|76.24|76.78|76.28|76.74|76.24|5
1736814370000|2025-01-14 00:26:10|76.75|76.25|76.72|76.22|76.75|76.25|76.72|76.22|8
1736814380000|2025-01-14 00:26:20|76.73|76.23|76.73|76.23|76.73|76.23|76.73|76.23|1
1736814390000|2025-01-14 00:26:30|76.74|76.24|76.71|76.21|76.74|76.24|76.71|76.21|6
1736814400000|2025-01-14 00:26:40|76.7|76.2|76.67|76.17|76.7|76.2|76.67|76.17|3
1736814410000|2025-01-14 00:26:50|76.68|76.18|76.65|76.15|76.68|76.18|76.65|76.15|4
1736814420000|2025-01-14 00:27:00|76.64|76.14|76.66|76.16|76.66|76.16|76.62|76.12|8
1736814430000|2025-01-14 00:27:10|76.67|76.17|76.68|76.18|76.7|76.2|76.66|76.16|7
1736814440000|2025-01-14 00:27:20|76.67|76.17|76.67|76.17|76.71|76.21|76.67|76.17|8
1736814450000|2025-01-14 00:27:30|76.66|76.16|76.67|76.17|76.67|76.17|76.66|76.16|2
1736814460000|2025-01-14 00:27:40|76.69|76.19|76.71|76.21|76.71|76.21|76.69|76.19|7
1736814470000|2025-01-14 00:27:50|76.69|76.19|76.72|76.22|76.72|76.22|76.68|76.18|6
1736814480000|2025-01-14 00:28:00|76.71|76.21|76.68|76.18|76.71|76.21|76.68|76.18|4
1736814490000|2025-01-14 00:28:10|76.67|76.17|76.67|76.17|76.69|76.19|76.67|76.17|4
1736814500000|2025-01-14 00:28:20|76.66|76.16|76.66|76.16|76.66|76.16|76.65|76.15|3
1736814510000|2025-01-14 00:28:30|76.65|76.15|76.63|76.13|76.65|76.15|76.63|76.13|3
1736814520000|2025-01-14 00:28:40|76.64|76.14|76.65|76.15|76.66|76.16|76.64|76.14|7
1736814530000|2025-01-14 00:28:50|76.66|76.16|76.66|76.16|76.66|76.16|76.65|76.15|3
1736814540000|2025-01-14 00:29:00|76.67|76.17|76.7|76.2|76.71|76.21|76.67|76.17|4
1736814550000|2025-01-14 00:29:10|76.71|76.21|76.68|76.18|76.71|76.21|76.68|76.18|4
1736814560000|2025-01-14 00:29:20|76.67|76.17|76.68|76.18|76.68|76.18|76.67|76.17|2
1736814590000|2025-01-14 00:29:50|76.7|76.2|76.67|76.17|76.71|76.21|76.67|76.17|6
1736814600000|2025-01-14 00:30:00|76.66|76.16|76.74|76.24|76.76|76.26|76.65|76.15|12
1736814610000|2025-01-14 00:30:10|76.75|76.25|76.7|76.2|76.75|76.25|76.7|76.2|5
1736814620000|2025-01-14 00:30:20|76.71|76.21|76.66|76.16|76.72|76.22|76.66|76.16|10
1736814630000|2025-01-14 00:30:30|76.65|76.15|76.65|76.15|76.65|76.15|76.65|76.15|1
1736814640000|2025-01-14 00:30:40|76.64|76.14|76.58|76.08|76.64|76.14|76.58|76.08|8
1736814650000|2025-01-14 00:30:50|76.6|76.1|76.6|76.1|76.6|76.1|76.59|76.09|3
1736814660000|2025-01-14 00:31:00|76.59|76.09|76.56|76.06|76.59|76.09|76.54|76.04|15
1736814670000|2025-01-14 00:31:10|76.57|76.07|76.56|76.06|76.57|76.07|76.55|76.05|6
1736814680000|2025-01-14 00:31:20|76.55|76.05|76.54|76.04|76.55|76.05|76.54|76.04|2
1736814690000|2025-01-14 00:31:30|76.53|76.03|76.53|76.03|76.53|76.03|76.51|76.01|6
1736814700000|2025-01-14 00:31:40|76.52|76.02|76.49|75.99|76.52|76.02|76.48|75.98|9
1736814710000|2025-01-14 00:31:50|76.48|75.98|76.48|75.98|76.49|75.99|76.47|75.97|5
1736814720000|2025-01-14 00:32:00|76.5|76|76.46|75.96|76.5|76|76.45|75.95|12
1736814730000|2025-01-14 00:32:10|76.47|75.97|76.44|75.94|76.48|75.98|76.44|75.94|8
1736814740000|2025-01-14 00:32:20|76.43|75.93|76.46|75.96|76.46|75.96|76.43|75.93|5
1736814750000|2025-01-14 00:32:30|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|4
1736814760000|2025-01-14 00:32:40|76.45|75.95|76.37|75.87|76.45|75.95|76.37|75.87|6
1736814780000|2025-01-14 00:33:00|76.38|75.88|76.41|75.91|76.42|75.92|76.38|75.88|5
1736814790000|2025-01-14 00:33:10|76.39|75.89|76.42|75.92|76.42|75.92|76.38|75.88|6
1736814800000|2025-01-14 00:33:20|76.41|75.91|76.42|75.92|76.42|75.92|76.41|75.91|2
1736814810000|2025-01-14 00:33:30|76.41|75.91|76.37|75.87|76.41|75.91|76.36|75.86|9
1736814820000|2025-01-14 00:33:40|76.42|75.92|76.43|75.93|76.46|75.96|76.42|75.92|7
1736814830000|2025-01-14 00:33:50|76.44|75.94|76.47|75.97|76.47|75.97|76.44|75.94|3
1736814840000|2025-01-14 00:34:00|76.48|75.98|76.52|76.02|76.52|76.02|76.46|75.96|9
1736814850000|2025-01-14 00:34:10|76.53|76.03|76.54|76.04|76.55|76.05|76.53|76.03|10
1736814860000|2025-01-14 00:34:20|76.53|76.03|76.48|75.98|76.54|76.04|76.48|75.98|6
1736814870000|2025-01-14 00:34:30|76.49|75.99|76.47|75.97|76.53|76.03|76.47|75.97|12
1736814880000|2025-01-14 00:34:40|76.48|75.98|76.51|76.01|76.51|76.01|76.48|75.98|2
1736814890000|2025-01-14 00:34:50|76.5|76|76.47|75.97|76.5|76|76.47|75.97|5
1736814900000|2025-01-14 00:35:00|76.48|75.98|76.46|75.96|76.5|76|76.46|75.96|6
1736814910000|2025-01-14 00:35:10|76.45|75.95|76.47|75.97|76.47|75.97|76.45|75.95|3
1736814920000|2025-01-14 00:35:20|76.48|75.98|76.54|76.04|76.55|76.05|76.48|75.98|6
1736814930000|2025-01-14 00:35:30|76.53|76.03|76.55|76.05|76.55|76.05|76.53|76.03|5
1736814940000|2025-01-14 00:35:40|76.54|76.04|76.6|76.1|76.61|76.11|76.54|76.04|7
1736814950000|2025-01-14 00:35:50|76.58|76.08|76.55|76.05|76.58|76.08|76.55|76.05|5
1736814960000|2025-01-14 00:36:00|76.56|76.06|76.57|76.07|76.58|76.08|76.56|76.06|6
1736814970000|2025-01-14 00:36:10|76.56|76.06|76.56|76.06|76.56|76.06|76.56|76.06|1
1736814980000|2025-01-14 00:36:20|76.57|76.07|76.6|76.1|76.6|76.1|76.57|76.07|3
1736814990000|2025-01-14 00:36:30|76.59|76.09|76.57|76.07|76.59|76.09|76.57|76.07|3
1736815000000|2025-01-14 00:36:40|76.58|76.08|76.57|76.07|76.58|76.08|76.57|76.07|2
1736815010000|2025-01-14 00:36:50|76.56|76.06|76.53|76.03|76.56|76.06|76.53|76.03|4
1736815020000|2025-01-14 00:37:00|76.49|75.99|76.45|75.95|76.49|75.99|76.45|75.95|4
1736815040000|2025-01-14 00:37:20|76.44|75.94|76.46|75.96|76.46|75.96|76.43|75.93|5
1736815050000|2025-01-14 00:37:30|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1736815060000|2025-01-14 00:37:40|76.46|75.96|76.46|75.96|76.46|75.96|76.45|75.95|3
1736815070000|2025-01-14 00:37:50|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1736815080000|2025-01-14 00:38:00|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|2
1736815090000|2025-01-14 00:38:10|76.47|75.97|76.47|75.97|76.48|75.98|76.47|75.97|7
1736815120000|2025-01-14 00:38:40|76.46|75.96|76.45|75.95|76.47|75.97|76.45|75.95|4
1736815130000|2025-01-14 00:38:50|76.44|75.94|76.37|75.87|76.44|75.94|76.37|75.87|6
1736815140000|2025-01-14 00:39:00|76.38|75.88|76.39|75.89|76.39|75.89|76.37|75.87|6
1736815150000|2025-01-14 00:39:10|76.38|75.88|76.39|75.89|76.4|75.9|76.38|75.88|4
1736815160000|2025-01-14 00:39:20|76.4|75.9|76.41|75.91|76.41|75.91|76.4|75.9|2
1736815170000|2025-01-14 00:39:30|76.39|75.89|76.4|75.9|76.4|75.9|76.39|75.89|2
1736815180000|2025-01-14 00:39:40|76.41|75.91|76.43|75.93|76.43|75.93|76.41|75.91|3
1736815190000|2025-01-14 00:39:50|76.44|75.94|76.43|75.93|76.46|75.96|76.43|75.93|7
1736815200000|2025-01-14 00:40:00|76.44|75.94|76.47|75.97|76.47|75.97|76.44|75.94|4
1736815210000|2025-01-14 00:40:10|76.48|75.98|76.51|76.01|76.51|76.01|76.47|75.97|5
1736815220000|2025-01-14 00:40:20|76.5|76|76.52|76.02|76.55|76.05|76.49|75.99|8
1736815230000|2025-01-14 00:40:30|76.53|76.03|76.61|76.11|76.61|76.11|76.53|76.03|7
1736815240000|2025-01-14 00:40:40|76.62|76.12|76.65|76.15|76.65|76.15|76.62|76.12|8
1736815250000|2025-01-14 00:40:50|76.64|76.14|76.61|76.11|76.64|76.14|76.61|76.11|4
1736815260000|2025-01-14 00:41:00|76.6|76.1|76.56|76.06|76.61|76.11|76.56|76.06|8
1736815270000|2025-01-14 00:41:10|76.57|76.07|76.58|76.08|76.59|76.09|76.57|76.07|4
1736815280000|2025-01-14 00:41:20|76.57|76.07|76.57|76.07|76.57|76.07|76.56|76.06|3
1736815290000|2025-01-14 00:41:30|76.58|76.08|76.57|76.07|76.58|76.08|76.57|76.07|2
1736815300000|2025-01-14 00:41:40|76.58|76.08|76.61|76.11|76.61|76.11|76.57|76.07|6
1736815320000|2025-01-14 00:42:00|76.62|76.12|76.6|76.1|76.62|76.12|76.6|76.1|3
1736815330000|2025-01-14 00:42:10|76.63|76.13|76.64|76.14|76.64|76.14|76.63|76.13|4
1736815340000|2025-01-14 00:42:20|76.63|76.13|76.56|76.06|76.63|76.13|76.56|76.06|7
1736815350000|2025-01-14 00:42:30|76.57|76.07|76.55|76.05|76.57|76.07|76.55|76.05|3
1736815360000|2025-01-14 00:42:40|76.54|76.04|76.55|76.05|76.55|76.05|76.53|76.03|5
1736815370000|2025-01-14 00:42:50|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|5
1736815380000|2025-01-14 00:43:00|76.51|76.01|76.47|75.97|76.51|76.01|76.45|75.95|6
1736815390000|2025-01-14 00:43:10|76.46|75.96|76.46|75.96|76.46|75.96|76.45|75.95|3
1736815400000|2025-01-14 00:43:20|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1736815420000|2025-01-14 00:43:40|76.47|75.97|76.48|75.98|76.48|75.98|76.47|75.97|2
1736815430000|2025-01-14 00:43:50|76.47|75.97|76.47|75.97|76.48|75.98|76.47|75.97|3
1736815440000|2025-01-14 00:44:00|76.49|75.99|76.47|75.97|76.5|76|76.47|75.97|7
1736815450000|2025-01-14 00:44:10|76.48|75.98|76.47|75.97|76.48|75.98|76.47|75.97|4
1736815460000|2025-01-14 00:44:20|76.46|75.96|76.38|75.88|76.46|75.96|76.36|75.86|15
1736815470000|2025-01-14 00:44:30|76.37|75.87|76.36|75.86|76.38|75.88|76.36|75.86|4
1736815480000|2025-01-14 00:44:40|76.37|75.87|76.37|75.87|76.37|75.87|76.36|75.86|3
1736815490000|2025-01-14 00:44:50|76.36|75.86|76.38|75.88|76.38|75.88|76.36|75.86|3
1736815500000|2025-01-14 00:45:00|76.39|75.89|76.38|75.88|76.42|75.92|76.38|75.88|5
1736815510000|2025-01-14 00:45:10|76.39|75.89|76.37|75.87|76.39|75.89|76.37|75.87|5
1736815520000|2025-01-14 00:45:20|76.38|75.88|76.34|75.84|76.38|75.88|76.34|75.84|5
1736815530000|2025-01-14 00:45:30|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1736815540000|2025-01-14 00:45:40|76.34|75.84|76.39|75.89|76.39|75.89|76.34|75.84|5
1736815550000|2025-01-14 00:45:50|76.38|75.88|76.41|75.91|76.42|75.92|76.38|75.88|6
1736815560000|2025-01-14 00:46:00|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1736815570000|2025-01-14 00:46:10|76.42|75.92|76.45|75.95|76.45|75.95|76.42|75.92|6
1736815580000|2025-01-14 00:46:20|76.47|75.97|76.43|75.93|76.47|75.97|76.43|75.93|5
1736815590000|2025-01-14 00:46:30|76.42|75.92|76.43|75.93|76.43|75.93|76.41|75.91|5
1736815600000|2025-01-14 00:46:40|76.44|75.94|76.44|75.94|76.45|75.95|76.44|75.94|7
1736815610000|2025-01-14 00:46:50|76.43|75.93|76.46|75.96|76.46|75.96|76.42|75.92|5
1736815620000|2025-01-14 00:47:00|76.45|75.95|76.44|75.94|76.45|75.95|76.44|75.94|2
1736815630000|2025-01-14 00:47:10|76.43|75.93|76.46|75.96|76.47|75.97|76.43|75.93|11
1736815640000|2025-01-14 00:47:20|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1736815650000|2025-01-14 00:47:30|76.46|75.96|76.47|75.97|76.47|75.97|76.46|75.96|2
1736815660000|2025-01-14 00:47:40|76.46|75.96|76.39|75.89|76.47|75.97|76.39|75.89|12
1736815670000|2025-01-14 00:47:50|76.38|75.88|76.38|75.88|76.38|75.88|76.38|75.88|1
1736815680000|2025-01-14 00:48:00|76.41|75.91|76.42|75.92|76.43|75.93|76.39|75.89|10
1736815690000|2025-01-14 00:48:10|76.43|75.93|76.44|75.94|76.44|75.94|76.42|75.92|6
1736815700000|2025-01-14 00:48:20|76.43|75.93|76.47|75.97|76.47|75.97|76.43|75.93|6
1736815710000|2025-01-14 00:48:30|76.46|75.96|76.45|75.95|76.47|75.97|76.44|75.94|10
1736815720000|2025-01-14 00:48:40|76.44|75.94|76.37|75.87|76.44|75.94|76.37|75.87|8
1736815730000|2025-01-14 00:48:50|76.38|75.88|76.38|75.88|76.38|75.88|76.36|75.86|6
1736815740000|2025-01-14 00:49:00|76.37|75.87|76.38|75.88|76.38|75.88|76.37|75.87|2
1736815750000|2025-01-14 00:49:10|76.37|75.87|76.38|75.88|76.38|75.88|76.37|75.87|4
1736815760000|2025-01-14 00:49:20|76.39|75.89|76.43|75.93|76.44|75.94|76.39|75.89|8
1736815770000|2025-01-14 00:49:30|76.42|75.92|76.37|75.87|76.42|75.92|76.37|75.87|6
1736815780000|2025-01-14 00:49:40|76.36|75.86|76.37|75.87|76.38|75.88|76.36|75.86|4
1736815790000|2025-01-14 00:49:50|76.36|75.86|76.37|75.87|76.37|75.87|76.36|75.86|2
1736815800000|2025-01-14 00:50:00|76.38|75.88|76.37|75.87|76.38|75.88|76.37|75.87|6
1736815810000|2025-01-14 00:50:10|76.38|75.88|76.45|75.95|76.45|75.95|76.38|75.88|9
1736815820000|2025-01-14 00:50:20|76.44|75.94|76.45|75.95|76.45|75.95|76.44|75.94|2
1736815830000|2025-01-14 00:50:30|76.47|75.97|76.52|76.02|76.52|76.02|76.46|75.96|9
1736815840000|2025-01-14 00:50:40|76.51|76.01|76.56|76.06|76.56|76.06|76.51|76.01|8
1736815850000|2025-01-14 00:50:50|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|6
1736815860000|2025-01-14 00:51:00|76.57|76.07|76.56|76.06|76.57|76.07|76.55|76.05|8
1736815870000|2025-01-14 00:51:10|76.57|76.07|76.61|76.11|76.61|76.11|76.56|76.06|7
1736815920000|2025-01-14 00:52:00|76.6|76.1|76.62|76.12|76.62|76.12|76.57|76.07|6
1736815930000|2025-01-14 00:52:10|76.61|76.11|76.58|76.08|76.64|76.14|76.58|76.08|10
1736815940000|2025-01-14 00:52:20|76.59|76.09|76.58|76.08|76.59|76.09|76.58|76.08|2
1736815950000|2025-01-14 00:52:30|76.59|76.09|76.58|76.08|76.6|76.1|76.58|76.08|3
1736815960000|2025-01-14 00:52:40|76.56|76.06|76.55|76.05|76.56|76.06|76.54|76.04|8
1736815970000|2025-01-14 00:52:50|76.54|76.04|76.55|76.05|76.55|76.05|76.54|76.04|2
1736815980000|2025-01-14 00:53:00|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|5
1736815990000|2025-01-14 00:53:10|76.51|76.01|76.52|76.02|76.52|76.02|76.51|76.01|2
1736816000000|2025-01-14 00:53:20|76.53|76.03|76.53|76.03|76.54|76.04|76.52|76.02|7
1736816010000|2025-01-14 00:53:30|76.54|76.04|76.56|76.06|76.57|76.07|76.54|76.04|4
1736816020000|2025-01-14 00:53:40|76.55|76.05|76.54|76.04|76.56|76.06|76.54|76.04|6
1736816030000|2025-01-14 00:53:50|76.53|76.03|76.53|76.03|76.53|76.03|76.53|76.03|1
1736816040000|2025-01-14 00:54:00|76.54|76.04|76.54|76.04|76.55|76.05|76.54|76.04|3
1736816050000|2025-01-14 00:54:10|76.55|76.05|76.57|76.07|76.57|76.07|76.54|76.04|5
1736816060000|2025-01-14 00:54:20|76.56|76.06|76.57|76.07|76.57|76.07|76.56|76.06|2
1736816070000|2025-01-14 00:54:30|76.56|76.06|76.57|76.07|76.57|76.07|76.56|76.06|4
1736816080000|2025-01-14 00:54:40|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1736816090000|2025-01-14 00:54:50|76.61|76.11|76.61|76.11|76.62|76.12|76.6|76.1|5
1736816110000|2025-01-14 00:55:10|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1736816130000|2025-01-14 00:55:30|76.57|76.07|76.54|76.04|76.57|76.07|76.54|76.04|4
1736816140000|2025-01-14 00:55:40|76.55|76.05|76.55|76.05|76.56|76.06|76.55|76.05|3
1736816150000|2025-01-14 00:55:50|76.54|76.04|76.53|76.03|76.54|76.04|76.53|76.03|2
1736816160000|2025-01-14 00:56:00|76.52|76.02|76.52|76.02|76.52|76.02|76.47|75.97|9
1736816170000|2025-01-14 00:56:10|76.51|76.01|76.51|76.01|76.52|76.02|76.51|76.01|3
1736816180000|2025-01-14 00:56:20|76.5|76|76.43|75.93|76.5|76|76.43|75.93|7
1736816200000|2025-01-14 00:56:40|76.42|75.92|76.43|75.93|76.44|75.94|76.42|75.92|6
1736816220000|2025-01-14 00:57:00|76.42|75.92|76.43|75.93|76.44|75.94|76.42|75.92|6
1736816240000|2025-01-14 00:57:20|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1736816250000|2025-01-14 00:57:30|76.42|75.92|76.36|75.86|76.42|75.92|76.36|75.86|6
1736816270000|2025-01-14 00:57:50|76.38|75.88|76.37|75.87|76.4|75.9|76.37|75.87|6
1736816280000|2025-01-14 00:58:00|76.38|75.88|76.39|75.89|76.39|75.89|76.38|75.88|2
1736816290000|2025-01-14 00:58:10|76.38|75.88|76.38|75.88|76.39|75.89|76.37|75.87|5
1736816300000|2025-01-14 00:58:20|76.37|75.87|76.38|75.88|76.39|75.89|76.37|75.87|4
1736816310000|2025-01-14 00:58:30|76.39|75.89|76.39|75.89|76.4|75.9|76.39|75.89|3
1736816320000|2025-01-14 00:58:40|76.4|75.9|76.42|75.92|76.43|75.93|76.4|75.9|5
1736816330000|2025-01-14 00:58:50|76.43|75.93|76.42|75.92|76.43|75.93|76.42|75.92|2
1736816340000|2025-01-14 00:59:00|76.43|75.93|76.41|75.91|76.43|75.93|76.41|75.91|7
1736816350000|2025-01-14 00:59:10|76.42|75.92|76.41|75.91|76.42|75.92|76.41|75.91|2
1736816360000|2025-01-14 00:59:20|76.4|75.9|76.35|75.85|76.4|75.9|76.35|75.85|6
1736816370000|2025-01-14 00:59:30|76.36|75.86|76.39|75.89|76.39|75.89|76.36|75.86|2
1736816400000|2025-01-14 01:00:00|76.41|75.91|76.5|76|76.51|76.01|76.41|75.91|11
1736816410000|2025-01-14 01:00:10|76.51|76.01|76.5|76|76.51|76.01|76.5|76|2
1736816420000|2025-01-14 01:00:20|76.51|76.01|76.54|76.04|76.55|76.05|76.51|76.01|4
1736816430000|2025-01-14 01:00:30|76.53|76.03|76.55|76.05|76.55|76.05|76.51|76.01|7
1736816440000|2025-01-14 01:00:40|76.56|76.06|76.59|76.09|76.59|76.09|76.56|76.06|3
1736816450000|2025-01-14 01:00:50|76.58|76.08|76.58|76.08|76.6|76.1|76.56|76.06|9
1736816460000|2025-01-14 01:01:00|76.59|76.09|76.65|76.15|76.65|76.15|76.59|76.09|8
1736816470000|2025-01-14 01:01:10|76.64|76.14|76.62|76.12|76.65|76.15|76.61|76.11|7
1736816480000|2025-01-14 01:01:20|76.63|76.13|76.68|76.18|76.7|76.2|76.63|76.13|9
1736816490000|2025-01-14 01:01:30|76.69|76.19|76.69|76.19|76.69|76.19|76.69|76.19|1
1736816500000|2025-01-14 01:01:40|76.72|76.22|76.72|76.22|76.72|76.22|76.72|76.22|1
1736816510000|2025-01-14 01:01:50|76.71|76.21|76.64|76.14|76.71|76.21|76.64|76.14|9
1736816520000|2025-01-14 01:02:00|76.65|76.15|76.71|76.21|76.71|76.21|76.64|76.14|10
1736816530000|2025-01-14 01:02:10|76.72|76.22|76.72|76.22|76.72|76.22|76.72|76.22|1
1736816550000|2025-01-14 01:02:30|76.74|76.24|76.75|76.25|76.75|76.25|76.74|76.24|2
1736816560000|2025-01-14 01:02:40|76.72|76.22|76.73|76.23|76.73|76.23|76.72|76.22|2
1736816570000|2025-01-14 01:02:50|76.74|76.24|76.75|76.25|76.76|76.26|76.74|76.24|6
1736816580000|2025-01-14 01:03:00|76.76|76.26|76.79|76.29|76.8|76.3|76.75|76.25|5
1736816590000|2025-01-14 01:03:10|76.8|76.3|76.82|76.32|76.82|76.32|76.79|76.29|4
1736816600000|2025-01-14 01:03:20|76.81|76.31|76.76|76.26|76.81|76.31|76.75|76.25|7
1736816610000|2025-01-14 01:03:30|76.8|76.3|76.86|76.36|76.86|76.36|76.8|76.3|7
1736816620000|2025-01-14 01:03:40|76.85|76.35|76.85|76.35|76.86|76.36|76.85|76.35|3
1736816630000|2025-01-14 01:03:50|76.86|76.36|76.85|76.35|76.87|76.37|76.85|76.35|4
1736816640000|2025-01-14 01:04:00|76.86|76.36|76.91|76.41|76.92|76.42|76.86|76.36|8
1736816650000|2025-01-14 01:04:10|76.88|76.38|76.76|76.26|76.88|76.38|76.75|76.25|13
1736816660000|2025-01-14 01:04:20|76.75|76.25|76.76|76.26|76.79|76.29|76.75|76.25|15
1736816670000|2025-01-14 01:04:30|76.78|76.28|76.73|76.23|76.78|76.28|76.73|76.23|7
1736816680000|2025-01-14 01:04:40|76.74|76.24|76.76|76.26|76.77|76.27|76.74|76.24|5
1736816690000|2025-01-14 01:04:50|76.79|76.29|76.79|76.29|76.79|76.29|76.79|76.29|1
1736816700000|2025-01-14 01:05:00|76.78|76.28|76.77|76.27|76.79|76.29|76.76|76.26|9
1736816710000|2025-01-14 01:05:10|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|4
1736816720000|2025-01-14 01:05:20|76.83|76.33|76.84|76.34|76.84|76.34|76.83|76.33|2
1736816730000|2025-01-14 01:05:30|76.83|76.33|76.81|76.31|76.83|76.33|76.8|76.3|6
1736816740000|2025-01-14 01:05:40|76.8|76.3|76.76|76.26|76.8|76.3|76.76|76.26|5
1736816750000|2025-01-14 01:05:50|76.77|76.27|76.75|76.25|76.82|76.32|76.75|76.25|10
1736816760000|2025-01-14 01:06:00|76.74|76.24|76.75|76.25|76.76|76.26|76.74|76.24|12
1736816770000|2025-01-14 01:06:10|76.76|76.26|76.79|76.29|76.79|76.29|76.75|76.25|5
1736816780000|2025-01-14 01:06:20|76.81|76.31|76.81|76.31|76.83|76.33|76.81|76.31|5
1736816790000|2025-01-14 01:06:30|76.8|76.3|76.74|76.24|76.8|76.3|76.74|76.24|5
1736816800000|2025-01-14 01:06:40|76.73|76.23|76.75|76.25|76.75|76.25|76.73|76.23|3
1736816810000|2025-01-14 01:06:50|76.74|76.24|76.79|76.29|76.79|76.29|76.74|76.24|8
1736816820000|2025-01-14 01:07:00|76.8|76.3|76.84|76.34|76.84|76.34|76.79|76.29|8
1736816830000|2025-01-14 01:07:10|76.83|76.33|76.85|76.35|76.85|76.35|76.83|76.33|5
1736816840000|2025-01-14 01:07:20|76.84|76.34|76.95|76.45|76.96|76.46|76.84|76.34|14
1736816850000|2025-01-14 01:07:30|76.94|76.44|76.95|76.45|76.96|76.46|76.93|76.43|7
1736816860000|2025-01-14 01:07:40|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|5
1736816870000|2025-01-14 01:07:50|76.95|76.45|76.95|76.45|76.96|76.46|76.94|76.44|5
1736816880000|2025-01-14 01:08:00|76.96|76.46|77.01|76.51|77.02|76.52|76.96|76.46|9
1736816890000|2025-01-14 01:08:10|77|76.5|77.01|76.51|77.01|76.51|76.99|76.49|8
1736816900000|2025-01-14 01:08:20|77|76.5|77|76.5|77.01|76.51|77|76.5|3
1736816910000|2025-01-14 01:08:30|76.97|76.47|77.03|76.53|77.04|76.54|76.96|76.46|8
1736816920000|2025-01-14 01:08:40|77.04|76.54|77.07|76.57|77.1|76.6|77.04|76.54|8
1736816930000|2025-01-14 01:08:50|77.06|76.56|77.01|76.51|77.06|76.56|77.01|76.51|11
1736816940000|2025-01-14 01:09:00|77.02|76.52|76.96|76.46|77.02|76.52|76.96|76.46|5
1736816950000|2025-01-14 01:09:10|76.97|76.47|76.95|76.45|76.97|76.47|76.95|76.45|3
1736816960000|2025-01-14 01:09:20|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|2
1736816970000|2025-01-14 01:09:30|76.94|76.44|76.97|76.47|76.99|76.49|76.94|76.44|7
1736816980000|2025-01-14 01:09:40|77|76.5|77.02|76.52|77.03|76.53|76.99|76.49|11
1736816990000|2025-01-14 01:09:50|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|2
1736817000000|2025-01-14 01:10:00|77.03|76.53|77.09|76.59|77.09|76.59|77.03|76.53|8
1736817010000|2025-01-14 01:10:10|77.08|76.58|77.03|76.53|77.08|76.58|77.03|76.53|5
1736817020000|2025-01-14 01:10:20|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|3
1736817030000|2025-01-14 01:10:30|77.03|76.53|77.03|76.53|77.04|76.54|77.03|76.53|5
1736817040000|2025-01-14 01:10:40|77.04|76.54|77.03|76.53|77.05|76.55|77.02|76.52|6
1736817060000|2025-01-14 01:11:00|77.04|76.54|77.04|76.54|77.05|76.55|77.03|76.53|7
1736817070000|2025-01-14 01:11:10|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|3
1736817080000|2025-01-14 01:11:20|77.02|76.52|77.03|76.53|77.03|76.53|77.01|76.51|4
1736817090000|2025-01-14 01:11:30|77.04|76.54|77.02|76.52|77.05|76.55|77.02|76.52|5
1736817100000|2025-01-14 01:11:40|77.01|76.51|76.95|76.45|77.01|76.51|76.95|76.45|7
1736817110000|2025-01-14 01:11:50|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736817120000|2025-01-14 01:12:00|76.96|76.46|77.03|76.53|77.03|76.53|76.96|76.46|12
1736817130000|2025-01-14 01:12:10|77.04|76.54|77.03|76.53|77.04|76.54|77.02|76.52|6
1736817140000|2025-01-14 01:12:20|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736817150000|2025-01-14 01:12:30|77.05|76.55|77.05|76.55|77.05|76.55|77.03|76.53|8
1736817160000|2025-01-14 01:12:40|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736817170000|2025-01-14 01:12:50|77.07|76.57|77.09|76.59|77.09|76.59|77.07|76.57|3
1736817180000|2025-01-14 01:13:00|77.08|76.58|77.04|76.54|77.08|76.58|77.04|76.54|6
1736817200000|2025-01-14 01:13:20|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736817210000|2025-01-14 01:13:30|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736817220000|2025-01-14 01:13:40|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|6
1736817240000|2025-01-14 01:14:00|77.08|76.58|77.09|76.59|77.1|76.6|77.07|76.57|5
1736817250000|2025-01-14 01:14:10|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|8
1736817270000|2025-01-14 01:14:30|77.14|76.64|77.17|76.67|77.17|76.67|77.14|76.64|6
1736817280000|2025-01-14 01:14:40|77.18|76.68|77.2|76.7|77.2|76.7|77.18|76.68|3
1736817290000|2025-01-14 01:14:50|77.19|76.69|77.18|76.68|77.19|76.69|77.16|76.66|10
1736817300000|2025-01-14 01:15:00|77.17|76.67|77.15|76.65|77.2|76.7|77.15|76.65|10
1736817320000|2025-01-14 01:15:20|77.16|76.66|77.18|76.68|77.19|76.69|77.16|76.66|3
1736817330000|2025-01-14 01:15:30|77.19|76.69|77.17|76.67|77.2|76.7|77.17|76.67|5
1736817340000|2025-01-14 01:15:40|77.16|76.66|77.17|76.67|77.2|76.7|77.16|76.66|6
1736817350000|2025-01-14 01:15:50|77.16|76.66|77.13|76.63|77.16|76.66|77.13|76.63|3
1736817360000|2025-01-14 01:16:00|77.15|76.65|77.06|76.56|77.15|76.65|77.06|76.56|9
1736817370000|2025-01-14 01:16:10|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|3
1736817380000|2025-01-14 01:16:20|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736817390000|2025-01-14 01:16:30|77.05|76.55|77.04|76.54|77.05|76.55|77.02|76.52|5
1736817400000|2025-01-14 01:16:40|77.03|76.53|76.99|76.49|77.03|76.53|76.98|76.48|7
1736817410000|2025-01-14 01:16:50|76.98|76.48|76.95|76.45|76.98|76.48|76.95|76.45|4
1736817420000|2025-01-14 01:17:00|76.94|76.44|76.93|76.43|76.95|76.45|76.93|76.43|4
1736817430000|2025-01-14 01:17:10|76.92|76.42|76.88|76.38|76.92|76.42|76.87|76.37|6
1736817440000|2025-01-14 01:17:20|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|4
1736817450000|2025-01-14 01:17:30|76.87|76.37|76.92|76.42|76.92|76.42|76.87|76.37|7
1736817460000|2025-01-14 01:17:40|76.93|76.43|76.97|76.47|76.97|76.47|76.93|76.43|4
1736817470000|2025-01-14 01:17:50|76.96|76.46|76.92|76.42|76.96|76.46|76.91|76.41|7
1736817480000|2025-01-14 01:18:00|76.93|76.43|76.94|76.44|76.97|76.47|76.93|76.43|7
1736817490000|2025-01-14 01:18:10|76.93|76.43|76.93|76.43|76.94|76.44|76.92|76.42|4
1736817500000|2025-01-14 01:18:20|76.92|76.42|76.89|76.39|76.92|76.42|76.89|76.39|6
1736817510000|2025-01-14 01:18:30|76.88|76.38|76.87|76.37|76.89|76.39|76.86|76.36|10
1736817540000|2025-01-14 01:19:00|76.89|76.39|76.93|76.43|76.93|76.43|76.89|76.39|5
1736817550000|2025-01-14 01:19:10|76.92|76.42|76.88|76.38|76.92|76.42|76.87|76.37|9
1736817560000|2025-01-14 01:19:20|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|8
1736817570000|2025-01-14 01:19:30|76.89|76.39|76.89|76.39|76.91|76.41|76.87|76.37|12
1736817580000|2025-01-14 01:19:40|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|7
1736817600000|2025-01-14 01:20:00|76.86|76.36|76.9|76.4|76.9|76.4|76.85|76.35|7
1736817610000|2025-01-14 01:20:10|76.89|76.39|76.87|76.37|76.89|76.39|76.87|76.37|3
1736817620000|2025-01-14 01:20:20|76.86|76.36|76.84|76.34|76.87|76.37|76.84|76.34|5
1736817630000|2025-01-14 01:20:30|76.86|76.36|76.85|76.35|76.86|76.36|76.85|76.35|2
1736817640000|2025-01-14 01:20:40|76.86|76.36|76.9|76.4|76.9|76.4|76.85|76.35|9
1736817650000|2025-01-14 01:20:50|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|4
1736817660000|2025-01-14 01:21:00|76.91|76.41|76.97|76.47|76.97|76.47|76.91|76.41|6
1736817670000|2025-01-14 01:21:10|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|2
1736817680000|2025-01-14 01:21:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736817690000|2025-01-14 01:21:30|76.92|76.42|76.88|76.38|76.92|76.42|76.87|76.37|4
1736817700000|2025-01-14 01:21:40|76.87|76.37|76.9|76.4|76.91|76.41|76.87|76.37|6
1736817720000|2025-01-14 01:22:00|76.91|76.41|76.92|76.42|76.94|76.44|76.91|76.41|6
1736817730000|2025-01-14 01:22:10|76.91|76.41|76.88|76.38|76.91|76.41|76.87|76.37|5
1736817740000|2025-01-14 01:22:20|76.89|76.39|76.89|76.39|76.91|76.41|76.89|76.39|5
1736817750000|2025-01-14 01:22:30|76.88|76.38|76.91|76.41|76.91|76.41|76.88|76.38|4
1736817760000|2025-01-14 01:22:40|76.9|76.4|76.88|76.38|76.9|76.4|76.88|76.38|4
1736817770000|2025-01-14 01:22:50|76.89|76.39|76.97|76.47|76.97|76.47|76.88|76.38|12
1736817780000|2025-01-14 01:23:00|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|4
1736817790000|2025-01-14 01:23:10|76.94|76.44|76.92|76.42|76.94|76.44|76.92|76.42|3
1736817800000|2025-01-14 01:23:20|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|4
1736817830000|2025-01-14 01:23:50|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|6
1736817850000|2025-01-14 01:24:10|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736817860000|2025-01-14 01:24:20|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736817870000|2025-01-14 01:24:30|76.87|76.37|76.88|76.38|76.91|76.41|76.87|76.37|6
1736817880000|2025-01-14 01:24:40|76.89|76.39|76.94|76.44|76.97|76.47|76.89|76.39|12
1736817900000|2025-01-14 01:25:00|76.95|76.45|77|76.5|77.01|76.51|76.95|76.45|9
1736817910000|2025-01-14 01:25:10|77.01|76.51|76.98|76.48|77.01|76.51|76.97|76.47|5
1736817920000|2025-01-14 01:25:20|77|76.5|76.99|76.49|77.02|76.52|76.98|76.48|6
1736817930000|2025-01-14 01:25:30|76.98|76.48|77.01|76.51|77.01|76.51|76.98|76.48|6
1736817940000|2025-01-14 01:25:40|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|4
1736817960000|2025-01-14 01:26:00|77|76.5|76.97|76.47|77|76.5|76.97|76.47|3
1736817970000|2025-01-14 01:26:10|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1736817980000|2025-01-14 01:26:20|76.97|76.47|76.97|76.47|76.97|76.47|76.95|76.45|4
1736817990000|2025-01-14 01:26:30|76.98|76.48|76.95|76.45|77|76.5|76.95|76.45|7
1736818020000|2025-01-14 01:27:00|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|7
1736818030000|2025-01-14 01:27:10|76.93|76.43|76.91|76.41|76.93|76.43|76.89|76.39|8
1736818040000|2025-01-14 01:27:20|76.9|76.4|76.94|76.44|76.94|76.44|76.9|76.4|4
1736818060000|2025-01-14 01:27:40|76.93|76.43|76.96|76.46|76.96|76.46|76.93|76.43|4
1736818070000|2025-01-14 01:27:50|76.97|76.47|76.95|76.45|76.97|76.47|76.95|76.45|8
1736818080000|2025-01-14 01:28:00|76.96|76.46|77|76.5|77|76.5|76.96|76.46|5
1736818090000|2025-01-14 01:28:10|77.01|76.51|77.05|76.55|77.06|76.56|77.01|76.51|6
1736818100000|2025-01-14 01:28:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736818110000|2025-01-14 01:28:30|77.06|76.56|77.11|76.61|77.11|76.61|77.06|76.56|3
1736818120000|2025-01-14 01:28:40|77.08|76.58|77.08|76.58|77.08|76.58|77.05|76.55|6
1736818130000|2025-01-14 01:28:50|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|4
1736818140000|2025-01-14 01:29:00|77.1|76.6|77.06|76.56|77.1|76.6|77.06|76.56|5
1736818150000|2025-01-14 01:29:10|77.05|76.55|77.01|76.51|77.05|76.55|77.01|76.51|5
1736818160000|2025-01-14 01:29:20|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|2
1736818170000|2025-01-14 01:29:30|77.04|76.54|77.04|76.54|77.04|76.54|77.03|76.53|3
1736818180000|2025-01-14 01:29:40|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736818190000|2025-01-14 01:29:50|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1736818200000|2025-01-14 01:30:00|77.03|76.53|76.95|76.45|77.03|76.53|76.94|76.44|9
1736818210000|2025-01-14 01:30:10|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|3
1736818220000|2025-01-14 01:30:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736818230000|2025-01-14 01:30:30|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736818240000|2025-01-14 01:30:40|76.96|76.46|77.01|76.51|77.01|76.51|76.96|76.46|7
1736818250000|2025-01-14 01:30:50|77|76.5|77|76.5|77|76.5|76.97|76.47|4
1736818260000|2025-01-14 01:31:00|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|3
1736818270000|2025-01-14 01:31:10|77.03|76.53|77.03|76.53|77.04|76.54|77.01|76.51|6
1736818280000|2025-01-14 01:31:20|77.04|76.54|77|76.5|77.04|76.54|76.99|76.49|9
1736818290000|2025-01-14 01:31:30|76.99|76.49|76.97|76.47|76.99|76.49|76.96|76.46|3
1736818300000|2025-01-14 01:31:40|76.96|76.46|76.97|76.47|77|76.5|76.96|76.46|8
1736818310000|2025-01-14 01:31:50|76.96|76.46|76.96|76.46|76.97|76.47|76.96|76.46|5
1736818320000|2025-01-14 01:32:00|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736818330000|2025-01-14 01:32:10|77.02|76.52|77|76.5|77.02|76.52|76.99|76.49|9
1736818340000|2025-01-14 01:32:20|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|7
1736818350000|2025-01-14 01:32:30|76.98|76.48|76.96|76.46|76.98|76.48|76.96|76.46|3
1736818360000|2025-01-14 01:32:40|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|3
1736818370000|2025-01-14 01:32:50|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736818380000|2025-01-14 01:33:00|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736818400000|2025-01-14 01:33:20|76.93|76.43|76.9|76.4|76.93|76.43|76.9|76.4|5
1736818410000|2025-01-14 01:33:30|76.91|76.41|76.85|76.35|76.91|76.41|76.85|76.35|4
1736818420000|2025-01-14 01:33:40|76.84|76.34|76.85|76.35|76.85|76.35|76.84|76.34|8
1736818430000|2025-01-14 01:33:50|76.86|76.36|76.86|76.36|76.86|76.36|76.85|76.35|3
1736818440000|2025-01-14 01:34:00|76.87|76.37|76.87|76.37|76.9|76.4|76.87|76.37|8
1736818450000|2025-01-14 01:34:10|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1736818460000|2025-01-14 01:34:20|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|3
1736818470000|2025-01-14 01:34:30|76.84|76.34|76.83|76.33|76.86|76.36|76.82|76.32|9
1736818490000|2025-01-14 01:34:50|76.84|76.34|76.9|76.4|76.9|76.4|76.84|76.34|5
1736818500000|2025-01-14 01:35:00|76.89|76.39|76.88|76.38|76.9|76.4|76.88|76.38|6
1736818510000|2025-01-14 01:35:10|76.87|76.37|76.85|76.35|76.87|76.37|76.85|76.35|3
1736818520000|2025-01-14 01:35:20|76.86|76.36|76.88|76.38|76.88|76.38|76.86|76.36|3
1736818530000|2025-01-14 01:35:30|76.89|76.39|76.9|76.4|76.9|76.4|76.88|76.38|6
1736818540000|2025-01-14 01:35:40|76.89|76.39|76.91|76.41|76.93|76.43|76.89|76.39|7
1736818550000|2025-01-14 01:35:50|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|12
1736818560000|2025-01-14 01:36:00|76.89|76.39|76.86|76.36|76.9|76.4|76.86|76.36|7
1736818590000|2025-01-14 01:36:30|76.87|76.37|76.84|76.34|76.87|76.37|76.84|76.34|6
1736818600000|2025-01-14 01:36:40|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1736818610000|2025-01-14 01:36:50|76.84|76.34|76.82|76.32|76.84|76.34|76.81|76.31|7
1736818620000|2025-01-14 01:37:00|76.83|76.33|76.85|76.35|76.86|76.36|76.83|76.33|5
1736818640000|2025-01-14 01:37:20|76.86|76.36|76.84|76.34|76.87|76.37|76.84|76.34|10
1736818650000|2025-01-14 01:37:30|76.83|76.33|76.83|76.33|76.83|76.33|76.82|76.32|3
1736818660000|2025-01-14 01:37:40|76.82|76.32|76.82|76.32|76.82|76.32|76.81|76.31|3
1736818670000|2025-01-14 01:37:50|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736818680000|2025-01-14 01:38:00|76.81|76.31|76.83|76.33|76.83|76.33|76.81|76.31|3
1736818690000|2025-01-14 01:38:10|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736818700000|2025-01-14 01:38:20|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736818710000|2025-01-14 01:38:30|76.81|76.31|76.74|76.24|76.81|76.31|76.74|76.24|9
1736818720000|2025-01-14 01:38:40|76.75|76.25|76.75|76.25|76.76|76.26|76.75|76.25|3
1736818730000|2025-01-14 01:38:50|76.76|76.26|76.75|76.25|76.76|76.26|76.75|76.25|2
1736818740000|2025-01-14 01:39:00|76.74|76.24|76.73|76.23|76.74|76.24|76.71|76.21|8
1736818750000|2025-01-14 01:39:10|76.74|76.24|76.75|76.25|76.75|76.25|76.74|76.24|2
1736818760000|2025-01-14 01:39:20|76.76|76.26|76.76|76.26|76.76|76.26|76.76|76.26|1
1736818770000|2025-01-14 01:39:30|76.75|76.25|76.75|76.25|76.75|76.25|76.75|76.25|1
1736818790000|2025-01-14 01:39:50|76.76|76.26|76.8|76.3|76.8|76.3|76.76|76.26|5
1736818810000|2025-01-14 01:40:10|76.78|76.28|76.78|76.28|76.78|76.28|76.77|76.27|3
1736818820000|2025-01-14 01:40:20|76.77|76.27|76.8|76.3|76.8|76.3|76.77|76.27|5
1736818830000|2025-01-14 01:40:30|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|4
1736818840000|2025-01-14 01:40:40|76.81|76.31|76.81|76.31|76.81|76.31|76.81|76.31|1
1736818850000|2025-01-14 01:40:50|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1736818860000|2025-01-14 01:41:00|76.81|76.31|76.8|76.3|76.81|76.31|76.78|76.28|4
1736818880000|2025-01-14 01:41:20|76.81|76.31|76.82|76.32|76.83|76.33|76.81|76.31|4
1736818890000|2025-01-14 01:41:30|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736818910000|2025-01-14 01:41:50|76.81|76.31|76.77|76.27|76.81|76.31|76.77|76.27|3
1736818940000|2025-01-14 01:42:20|76.78|76.28|76.72|76.22|76.78|76.28|76.72|76.22|8
1736818960000|2025-01-14 01:42:40|76.73|76.23|76.77|76.27|76.78|76.28|76.73|76.23|7
1736818970000|2025-01-14 01:42:50|76.78|76.28|76.78|76.28|76.78|76.28|76.78|76.28|1
1736818980000|2025-01-14 01:43:00|76.77|76.27|76.76|76.26|76.77|76.27|76.75|76.25|6
1736818990000|2025-01-14 01:43:10|76.75|76.25|76.75|76.25|76.76|76.26|76.75|76.25|3
1736819000000|2025-01-14 01:43:20|76.76|76.26|76.79|76.29|76.81|76.31|76.76|76.26|7
1736819010000|2025-01-14 01:43:30|76.74|76.24|76.75|76.25|76.75|76.25|76.73|76.23|4
1736819020000|2025-01-14 01:43:40|76.77|76.27|76.65|76.15|76.77|76.27|76.65|76.15|3
1736819030000|2025-01-14 01:43:50|76.64|76.14|76.65|76.15|76.66|76.16|76.64|76.14|3
1736819040000|2025-01-14 01:44:00|76.66|76.16|76.66|76.16|76.66|76.16|76.66|76.16|1
1736819050000|2025-01-14 01:44:10|76.65|76.15|76.64|76.14|76.66|76.16|76.64|76.14|4
1736819070000|2025-01-14 01:44:30|76.65|76.15|76.65|76.15|76.65|76.15|76.65|76.15|1
1736819080000|2025-01-14 01:44:40|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736819100000|2025-01-14 01:45:00|76.66|76.16|76.65|76.15|76.66|76.16|76.65|76.15|2
1736819110000|2025-01-14 01:45:10|76.66|76.16|76.71|76.21|76.71|76.21|76.66|76.16|2
1736819120000|2025-01-14 01:45:20|76.7|76.2|76.68|76.18|76.7|76.2|76.68|76.18|3
1736819130000|2025-01-14 01:45:30|76.69|76.19|76.71|76.21|76.71|76.21|76.69|76.19|3
1736819150000|2025-01-14 01:45:50|76.73|76.23|76.76|76.26|76.76|76.26|76.73|76.23|4
1736819160000|2025-01-14 01:46:00|76.74|76.24|76.72|76.22|76.74|76.24|76.72|76.22|3
1736819170000|2025-01-14 01:46:10|76.73|76.23|76.74|76.24|76.74|76.24|76.73|76.23|4
1736819180000|2025-01-14 01:46:20|76.73|76.23|76.7|76.2|76.74|76.24|76.7|76.2|6
1736819190000|2025-01-14 01:46:30|76.69|76.19|76.66|76.16|76.7|76.2|76.66|76.16|7
1736819200000|2025-01-14 01:46:40|76.65|76.15|76.65|76.15|76.65|76.15|76.65|76.15|1
1736819220000|2025-01-14 01:47:00|76.62|76.12|76.62|76.12|76.62|76.12|76.62|76.12|1
1736819230000|2025-01-14 01:47:10|76.61|76.11|76.62|76.12|76.62|76.12|76.61|76.11|6
1736819240000|2025-01-14 01:47:20|76.61|76.11|76.56|76.06|76.61|76.11|76.56|76.06|4
1736819260000|2025-01-14 01:47:40|76.58|76.08|76.52|76.02|76.58|76.08|76.51|76.01|7
1736819270000|2025-01-14 01:47:50|76.53|76.03|76.52|76.02|76.53|76.03|76.52|76.02|2
1736819280000|2025-01-14 01:48:00|76.53|76.03|76.54|76.04|76.54|76.04|76.53|76.03|4
1736819290000|2025-01-14 01:48:10|76.56|76.06|76.55|76.05|76.57|76.07|76.55|76.05|5
1736819300000|2025-01-14 01:48:20|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|3
1736819320000|2025-01-14 01:48:40|76.53|76.03|76.52|76.02|76.53|76.03|76.52|76.02|2
1736819330000|2025-01-14 01:48:50|76.53|76.03|76.55|76.05|76.55|76.05|76.53|76.03|3
1736819340000|2025-01-14 01:49:00|76.54|76.04|76.52|76.02|76.54|76.04|76.52|76.02|7
1736819380000|2025-01-14 01:49:40|76.53|76.03|76.65|76.15|76.66|76.16|76.53|76.03|10
1736819390000|2025-01-14 01:49:50|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736819400000|2025-01-14 01:50:00|76.64|76.14|76.6|76.1|76.64|76.14|76.6|76.1|6
1736819410000|2025-01-14 01:50:10|76.59|76.09|76.57|76.07|76.59|76.09|76.57|76.07|5
1736819420000|2025-01-14 01:50:20|76.58|76.08|76.64|76.14|76.66|76.16|76.58|76.08|10
1736819430000|2025-01-14 01:50:30|76.65|76.15|76.67|76.17|76.68|76.18|76.65|76.15|4
1736819440000|2025-01-14 01:50:40|76.68|76.18|76.72|76.22|76.73|76.23|76.68|76.18|9
1736819450000|2025-01-14 01:50:50|76.73|76.23|76.73|76.23|76.75|76.25|76.73|76.23|9
1736819460000|2025-01-14 01:51:00|76.74|76.24|76.69|76.19|76.74|76.24|76.69|76.19|8
1736819470000|2025-01-14 01:51:10|76.68|76.18|76.67|76.17|76.7|76.2|76.67|76.17|5
1736819480000|2025-01-14 01:51:20|76.66|76.16|76.64|76.14|76.66|76.16|76.64|76.14|3
1736819490000|2025-01-14 01:51:30|76.65|76.15|76.65|76.15|76.65|76.15|76.64|76.14|3
1736819500000|2025-01-14 01:51:40|76.64|76.14|76.63|76.13|76.64|76.14|76.63|76.13|2
1736819510000|2025-01-14 01:51:50|76.65|76.15|76.65|76.15|76.65|76.15|76.63|76.13|5
1736819520000|2025-01-14 01:52:00|76.64|76.14|76.65|76.15|76.65|76.15|76.63|76.13|4
1736819530000|2025-01-14 01:52:10|76.64|76.14|76.63|76.13|76.65|76.15|76.62|76.12|6
1736819540000|2025-01-14 01:52:20|76.64|76.14|76.64|76.14|76.66|76.16|76.64|76.14|5
1736819550000|2025-01-14 01:52:30|76.65|76.15|76.64|76.14|76.67|76.17|76.64|76.14|5
1736819560000|2025-01-14 01:52:40|76.65|76.15|76.62|76.12|76.65|76.15|76.62|76.12|6
1736819570000|2025-01-14 01:52:50|76.61|76.11|76.63|76.13|76.64|76.14|76.61|76.11|4
1736819580000|2025-01-14 01:53:00|76.64|76.14|76.65|76.15|76.65|76.15|76.64|76.14|2
1736819590000|2025-01-14 01:53:10|76.66|76.16|76.64|76.14|76.66|76.16|76.64|76.14|5
1736819610000|2025-01-14 01:53:30|76.63|76.13|76.64|76.14|76.64|76.14|76.62|76.12|3
1736819620000|2025-01-14 01:53:40|76.63|76.13|76.63|76.13|76.64|76.14|76.62|76.12|5
1736819630000|2025-01-14 01:53:50|76.64|76.14|76.63|76.13|76.64|76.14|76.63|76.13|4
1736819640000|2025-01-14 01:54:00|76.64|76.14|76.61|76.11|76.64|76.14|76.61|76.11|4
1736819650000|2025-01-14 01:54:10|76.59|76.09|76.59|76.09|76.6|76.1|76.56|76.06|9
1736819660000|2025-01-14 01:54:20|76.58|76.08|76.63|76.13|76.63|76.13|76.58|76.08|6
1736819670000|2025-01-14 01:54:30|76.62|76.12|76.55|76.05|76.63|76.13|76.55|76.05|8
1736819680000|2025-01-14 01:54:40|76.56|76.06|76.57|76.07|76.58|76.08|76.56|76.06|4
1736819690000|2025-01-14 01:54:50|76.58|76.08|76.59|76.09|76.59|76.09|76.57|76.07|4
1736819700000|2025-01-14 01:55:00|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|2
1736819710000|2025-01-14 01:55:10|76.58|76.08|76.63|76.13|76.63|76.13|76.58|76.08|5
1736819720000|2025-01-14 01:55:20|76.62|76.12|76.59|76.09|76.62|76.12|76.59|76.09|4
1736819730000|2025-01-14 01:55:30|76.6|76.1|76.62|76.12|76.63|76.13|76.6|76.1|4
1736819740000|2025-01-14 01:55:40|76.63|76.13|76.58|76.08|76.63|76.13|76.56|76.06|11
1736819750000|2025-01-14 01:55:50|76.57|76.07|76.56|76.06|76.59|76.09|76.56|76.06|6
1736819770000|2025-01-14 01:56:10|76.55|76.05|76.55|76.05|76.55|76.05|76.55|76.05|1
1736819780000|2025-01-14 01:56:20|76.56|76.06|76.59|76.09|76.6|76.1|76.56|76.06|5
1736819790000|2025-01-14 01:56:30|76.57|76.07|76.56|76.06|76.58|76.08|76.56|76.06|7
1736819800000|2025-01-14 01:56:40|76.57|76.07|76.57|76.07|76.57|76.07|76.56|76.06|5
1736819810000|2025-01-14 01:56:50|76.56|76.06|76.56|76.06|76.57|76.07|76.56|76.06|5
1736819820000|2025-01-14 01:57:00|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|4
1736819830000|2025-01-14 01:57:10|76.57|76.07|76.56|76.06|76.57|76.07|76.56|76.06|2
1736819860000|2025-01-14 01:57:40|76.57|76.07|76.57|76.07|76.57|76.07|76.56|76.06|3
1736819870000|2025-01-14 01:57:50|76.58|76.08|76.59|76.09|76.59|76.09|76.57|76.07|4
1736819890000|2025-01-14 01:58:10|76.58|76.08|76.56|76.06|76.58|76.08|76.56|76.06|2
1736819900000|2025-01-14 01:58:20|76.57|76.07|76.59|76.09|76.59|76.09|76.56|76.06|8
1736819910000|2025-01-14 01:58:30|76.58|76.08|76.57|76.07|76.59|76.09|76.56|76.06|7
1736819920000|2025-01-14 01:58:40|76.58|76.08|76.61|76.11|76.61|76.11|76.58|76.08|6
1736819930000|2025-01-14 01:58:50|76.62|76.12|76.62|76.12|76.62|76.12|76.62|76.12|1
1736819940000|2025-01-14 01:59:00|76.63|76.13|76.63|76.13|76.63|76.13|76.62|76.12|5
1736819950000|2025-01-14 01:59:10|76.65|76.15|76.66|76.16|76.66|76.16|76.65|76.15|2
1736819960000|2025-01-14 01:59:20|76.67|76.17|76.66|76.16|76.67|76.17|76.66|76.16|2
1736819970000|2025-01-14 01:59:30|76.67|76.17|76.67|76.17|76.67|76.17|76.66|76.16|3
1736819980000|2025-01-14 01:59:40|76.7|76.2|76.7|76.2|76.7|76.2|76.7|76.2|1
1736819990000|2025-01-14 01:59:50|76.69|76.19|76.66|76.16|76.69|76.19|76.66|76.16|5
1736820000000|2025-01-14 02:00:00|76.65|76.15|76.71|76.21|76.71|76.21|76.65|76.15|11
1736820010000|2025-01-14 02:00:10|76.73|76.23|76.76|76.26|76.76|76.26|76.72|76.22|8
1736820020000|2025-01-14 02:00:20|76.75|76.25|76.79|76.29|76.79|76.29|76.74|76.24|11
1736820030000|2025-01-14 02:00:30|76.78|76.28|76.75|76.25|76.79|76.29|76.75|76.25|5
1736820040000|2025-01-14 02:00:40|76.76|76.26|76.79|76.29|76.79|76.29|76.76|76.26|3
1736820050000|2025-01-14 02:00:50|76.8|76.3|76.76|76.26|76.8|76.3|76.76|76.26|7
1736820060000|2025-01-14 02:01:00|76.78|76.28|76.8|76.3|76.8|76.3|76.76|76.26|13
1736820070000|2025-01-14 02:01:10|76.81|76.31|76.8|76.3|76.81|76.31|76.79|76.29|8
1736820080000|2025-01-14 02:01:20|76.78|76.28|76.77|76.27|76.78|76.28|76.77|76.27|2
1736820090000|2025-01-14 02:01:30|76.76|76.26|76.8|76.3|76.81|76.31|76.75|76.25|8
1736820100000|2025-01-14 02:01:40|76.81|76.31|76.9|76.4|76.9|76.4|76.81|76.31|9
1736820110000|2025-01-14 02:01:50|76.89|76.39|76.9|76.4|76.9|76.4|76.88|76.38|4
1736820120000|2025-01-14 02:02:00|76.89|76.39|76.79|76.29|76.89|76.39|76.79|76.29|13
1736820130000|2025-01-14 02:02:10|76.78|76.28|76.88|76.38|76.88|76.38|76.77|76.27|13
1736820140000|2025-01-14 02:02:20|76.87|76.37|76.88|76.38|76.89|76.39|76.85|76.35|6
1736820150000|2025-01-14 02:02:30|76.89|76.39|76.88|76.38|76.91|76.41|76.88|76.38|5
1736820160000|2025-01-14 02:02:40|76.87|76.37|76.89|76.39|76.89|76.39|76.87|76.37|5
1736820170000|2025-01-14 02:02:50|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|6
1736820180000|2025-01-14 02:03:00|76.84|76.34|76.83|76.33|76.84|76.34|76.83|76.33|4
1736820190000|2025-01-14 02:03:10|76.84|76.34|76.84|76.34|76.84|76.34|76.83|76.33|3
1736820200000|2025-01-14 02:03:20|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1736820210000|2025-01-14 02:03:30|76.81|76.31|76.81|76.31|76.81|76.31|76.81|76.31|1
1736820220000|2025-01-14 02:03:40|76.8|76.3|76.78|76.28|76.82|76.32|76.76|76.26|8
1736820230000|2025-01-14 02:03:50|76.8|76.3|76.81|76.31|76.81|76.31|76.79|76.29|4
1736820240000|2025-01-14 02:04:00|76.82|76.32|76.82|76.32|76.83|76.33|76.81|76.31|4
1736820250000|2025-01-14 02:04:10|76.84|76.34|76.82|76.32|76.84|76.34|76.82|76.32|3
1736820260000|2025-01-14 02:04:20|76.81|76.31|76.81|76.31|76.81|76.31|76.81|76.31|1
1736820270000|2025-01-14 02:04:30|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|4
1736820280000|2025-01-14 02:04:40|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1736820300000|2025-01-14 02:05:00|76.86|76.36|76.9|76.4|76.9|76.4|76.86|76.36|5
1736820310000|2025-01-14 02:05:10|76.88|76.38|76.85|76.35|76.88|76.38|76.85|76.35|4
1736820320000|2025-01-14 02:05:20|76.84|76.34|76.83|76.33|76.84|76.34|76.83|76.33|2
1736820330000|2025-01-14 02:05:30|76.82|76.32|76.76|76.26|76.82|76.32|76.76|76.26|7
1736820340000|2025-01-14 02:05:40|76.75|76.25|76.75|76.25|76.75|76.25|76.75|76.25|1
1736820350000|2025-01-14 02:05:50|76.74|76.24|76.74|76.24|76.74|76.24|76.74|76.24|1
1736820360000|2025-01-14 02:06:00|76.73|76.23|76.73|76.23|76.74|76.24|76.72|76.22|6
1736820370000|2025-01-14 02:06:10|76.72|76.22|76.7|76.2|76.72|76.22|76.7|76.2|3
1736820380000|2025-01-14 02:06:20|76.68|76.18|76.66|76.16|76.68|76.18|76.66|76.16|3
1736820390000|2025-01-14 02:06:30|76.67|76.17|76.7|76.2|76.7|76.2|76.67|76.17|2
1736820400000|2025-01-14 02:06:40|76.69|76.19|76.7|76.2|76.71|76.21|76.68|76.18|5
1736820410000|2025-01-14 02:06:50|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1736820420000|2025-01-14 02:07:00|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1736820430000|2025-01-14 02:07:10|76.69|76.19|76.67|76.17|76.71|76.21|76.67|76.17|7
1736820440000|2025-01-14 02:07:20|76.68|76.18|76.67|76.17|76.68|76.18|76.67|76.17|2
1736820450000|2025-01-14 02:07:30|76.66|76.16|76.66|76.16|76.66|76.16|76.66|76.16|1
1736820460000|2025-01-14 02:07:40|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1736820490000|2025-01-14 02:08:10|76.68|76.18|76.68|76.18|76.68|76.18|76.68|76.18|1
1736820500000|2025-01-14 02:08:20|76.69|76.19|76.73|76.23|76.73|76.23|76.69|76.19|4
1736820510000|2025-01-14 02:08:30|76.74|76.24|76.76|76.26|76.76|76.26|76.74|76.24|2
1736820520000|2025-01-14 02:08:40|76.75|76.25|76.73|76.23|76.75|76.25|76.73|76.23|2
1736820530000|2025-01-14 02:08:50|76.75|76.25|76.75|76.25|76.75|76.25|76.74|76.24|3
1736820540000|2025-01-14 02:09:00|76.76|76.26|76.76|76.26|76.76|76.26|76.76|76.26|1
1736820550000|2025-01-14 02:09:10|76.79|76.29|76.82|76.32|76.82|76.32|76.79|76.29|4
1736820560000|2025-01-14 02:09:20|76.81|76.31|76.81|76.31|76.82|76.32|76.81|76.31|3
1736820570000|2025-01-14 02:09:30|76.82|76.32|76.81|76.31|76.82|76.32|76.81|76.31|2
1736820600000|2025-01-14 02:10:00|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|4
1736820620000|2025-01-14 02:10:20|76.83|76.33|76.83|76.33|76.83|76.33|76.82|76.32|3
1736820630000|2025-01-14 02:10:30|76.82|76.32|76.82|76.32|76.84|76.34|76.82|76.32|3
1736820640000|2025-01-14 02:10:40|76.8|76.3|76.83|76.33|76.83|76.33|76.8|76.3|3
1736820660000|2025-01-14 02:11:00|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1736820670000|2025-01-14 02:11:10|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1736820680000|2025-01-14 02:11:20|76.86|76.36|76.91|76.41|76.91|76.41|76.86|76.36|4
1736820690000|2025-01-14 02:11:30|76.93|76.43|76.98|76.48|76.98|76.48|76.92|76.42|9
1736820700000|2025-01-14 02:11:40|76.97|76.47|77.01|76.51|77.01|76.51|76.97|76.47|5
1736820710000|2025-01-14 02:11:50|77|76.5|76.98|76.48|77|76.5|76.98|76.48|4
1736820720000|2025-01-14 02:12:00|76.99|76.49|76.99|76.49|77|76.5|76.98|76.48|5
1736820730000|2025-01-14 02:12:10|76.98|76.48|76.96|76.46|76.98|76.48|76.96|76.46|7
1736820740000|2025-01-14 02:12:20|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|3
1736820750000|2025-01-14 02:12:30|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|2
1736820760000|2025-01-14 02:12:40|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1736820780000|2025-01-14 02:13:00|76.93|76.43|76.94|76.44|76.94|76.44|76.92|76.42|5
1736820790000|2025-01-14 02:13:10|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736820810000|2025-01-14 02:13:30|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1736820820000|2025-01-14 02:13:40|76.99|76.49|76.99|76.49|76.99|76.49|76.96|76.46|8
1736820830000|2025-01-14 02:13:50|77|76.5|76.96|76.46|77|76.5|76.96|76.46|6
1736820850000|2025-01-14 02:14:10|76.95|76.45|76.93|76.43|76.96|76.46|76.93|76.43|6
1736820860000|2025-01-14 02:14:20|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736820880000|2025-01-14 02:14:40|76.93|76.43|76.98|76.48|76.99|76.49|76.93|76.43|6
1736820890000|2025-01-14 02:14:50|76.97|76.47|76.96|76.46|76.98|76.48|76.96|76.46|4
1736820900000|2025-01-14 02:15:00|76.95|76.45|77|76.5|77|76.5|76.95|76.45|7
1736820910000|2025-01-14 02:15:10|76.99|76.49|76.99|76.49|77|76.5|76.99|76.49|5
1736820920000|2025-01-14 02:15:20|76.97|76.47|76.97|76.47|77.01|76.51|76.97|76.47|12
1736820930000|2025-01-14 02:15:30|76.96|76.46|76.93|76.43|76.96|76.46|76.93|76.43|3
1736820940000|2025-01-14 02:15:40|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|3
1736820950000|2025-01-14 02:15:50|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|5
1736820960000|2025-01-14 02:16:00|76.94|76.44|76.94|76.44|76.94|76.44|76.92|76.42|5
1736820970000|2025-01-14 02:16:10|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1736820980000|2025-01-14 02:16:20|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736820990000|2025-01-14 02:16:30|76.95|76.45|76.95|76.45|76.95|76.45|76.94|76.44|3
1736821000000|2025-01-14 02:16:40|76.96|76.46|77.03|76.53|77.03|76.53|76.96|76.46|6
1736821010000|2025-01-14 02:16:50|77.02|76.52|77.07|76.57|77.07|76.57|77.02|76.52|7
1736821020000|2025-01-14 02:17:00|77.06|76.56|77.13|76.63|77.13|76.63|77.06|76.56|14
1736821030000|2025-01-14 02:17:10|77.12|76.62|77.15|76.65|77.17|76.67|77.12|76.62|9
1736821040000|2025-01-14 02:17:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736821050000|2025-01-14 02:17:30|77.15|76.65|77.14|76.64|77.15|76.65|77.13|76.63|4
1736821060000|2025-01-14 02:17:40|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736821070000|2025-01-14 02:17:50|77.13|76.63|77.08|76.58|77.13|76.63|77.08|76.58|9
1736821080000|2025-01-14 02:18:00|77.07|76.57|77.07|76.57|77.07|76.57|77.06|76.56|3
1736821090000|2025-01-14 02:18:10|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736821100000|2025-01-14 02:18:20|77.05|76.55|77.05|76.55|77.06|76.56|77.05|76.55|5
1736821110000|2025-01-14 02:18:30|77.07|76.57|77.12|76.62|77.12|76.62|77.07|76.57|8
1736821120000|2025-01-14 02:18:40|77.11|76.61|77.13|76.63|77.14|76.64|77.11|76.61|5
1736821130000|2025-01-14 02:18:50|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736821140000|2025-01-14 02:19:00|77.13|76.63|77.13|76.63|77.15|76.65|77.13|76.63|5
1736821150000|2025-01-14 02:19:10|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|3
1736821170000|2025-01-14 02:19:30|77.14|76.64|77.19|76.69|77.2|76.7|77.13|76.63|8
1736821180000|2025-01-14 02:19:40|77.17|76.67|77.27|76.77|77.27|76.77|77.17|76.67|5
1736821190000|2025-01-14 02:19:50|77.28|76.78|77.26|76.76|77.31|76.81|77.26|76.76|9
1736821200000|2025-01-14 02:20:00|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|5
1736821210000|2025-01-14 02:20:10|77.2|76.7|77.18|76.68|77.2|76.7|77.18|76.68|3
1736821220000|2025-01-14 02:20:20|77.16|76.66|77.14|76.64|77.17|76.67|77.14|76.64|5
1736821230000|2025-01-14 02:20:30|77.13|76.63|77.14|76.64|77.14|76.64|77.12|76.62|8
1736821240000|2025-01-14 02:20:40|77.16|76.66|77.21|76.71|77.21|76.71|77.13|76.63|13
1736821250000|2025-01-14 02:20:50|77.22|76.72|77.22|76.72|77.23|76.73|77.21|76.71|5
1736821260000|2025-01-14 02:21:00|77.23|76.73|77.34|76.84|77.35|76.85|77.23|76.73|12
1736821270000|2025-01-14 02:21:10|77.33|76.83|77.35|76.85|77.35|76.85|77.33|76.83|7
1736821280000|2025-01-14 02:21:20|77.34|76.84|77.38|76.88|77.38|76.88|77.34|76.84|7
1736821290000|2025-01-14 02:21:30|77.39|76.89|77.46|76.96|77.46|76.96|77.39|76.89|7
1736821300000|2025-01-14 02:21:40|77.45|76.95|77.46|76.96|77.48|76.98|77.45|76.95|8
1736821310000|2025-01-14 02:21:50|77.47|76.97|77.46|76.96|77.48|76.98|77.46|76.96|4
1736821320000|2025-01-14 02:22:00|77.47|76.97|77.45|76.95|77.49|76.99|77.45|76.95|11
1736821330000|2025-01-14 02:22:10|77.46|76.96|77.65|77.15|77.65|77.15|77.46|76.96|13
1736821340000|2025-01-14 02:22:20|77.66|77.16|77.64|77.14|77.67|77.17|77.63|77.13|11
1736821350000|2025-01-14 02:22:30|77.63|77.13|77.62|77.12|77.63|77.13|77.62|77.12|2
1736821360000|2025-01-14 02:22:40|77.63|77.13|77.6|77.1|77.65|77.15|77.59|77.09|9
1736821370000|2025-01-14 02:22:50|77.61|77.11|77.66|77.16|77.68|77.18|77.61|77.11|10
1736821380000|2025-01-14 02:23:00|77.65|77.15|77.65|77.15|77.66|77.16|77.65|77.15|3
1736821390000|2025-01-14 02:23:10|77.64|77.14|77.64|77.14|77.66|77.16|77.64|77.14|7
1736821400000|2025-01-14 02:23:20|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1736821410000|2025-01-14 02:23:30|77.64|77.14|77.62|77.12|77.64|77.14|77.62|77.12|7
1736821420000|2025-01-14 02:23:40|77.58|77.08|77.61|77.11|77.62|77.12|77.58|77.08|5
1736821430000|2025-01-14 02:23:50|77.6|77.1|77.62|77.12|77.62|77.12|77.6|77.1|5
1736821440000|2025-01-14 02:24:00|77.61|77.11|77.53|77.03|77.62|77.12|77.53|77.03|10
1736821450000|2025-01-14 02:24:10|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|4
1736821460000|2025-01-14 02:24:20|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1736821470000|2025-01-14 02:24:30|77.55|77.05|77.56|77.06|77.57|77.07|77.55|77.05|3
1736821480000|2025-01-14 02:24:40|77.55|77.05|77.56|77.06|77.57|77.07|77.55|77.05|8
1736821490000|2025-01-14 02:24:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736821500000|2025-01-14 02:25:00|77.57|77.07|77.57|77.07|77.62|77.12|77.55|77.05|11
1736821510000|2025-01-14 02:25:10|77.56|77.06|77.56|77.06|77.57|77.07|77.55|77.05|9
1736821520000|2025-01-14 02:25:20|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736821530000|2025-01-14 02:25:30|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1736821540000|2025-01-14 02:25:40|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1736821550000|2025-01-14 02:25:50|77.59|77.09|77.58|77.08|77.59|77.09|77.56|77.06|6
1736821560000|2025-01-14 02:26:00|77.56|77.06|77.59|77.09|77.59|77.09|77.56|77.06|5
1736821570000|2025-01-14 02:26:10|77.6|77.1|77.58|77.08|77.62|77.12|77.58|77.08|5
1736821580000|2025-01-14 02:26:20|77.57|77.07|77.53|77.03|77.57|77.07|77.53|77.03|9
1736821590000|2025-01-14 02:26:30|77.52|77.02|77.46|76.96|77.53|77.03|77.46|76.96|6
1736821600000|2025-01-14 02:26:40|77.47|76.97|77.47|76.97|77.48|76.98|77.46|76.96|5
1736821610000|2025-01-14 02:26:50|77.46|76.96|77.46|76.96|77.47|76.97|77.45|76.95|7
1736821620000|2025-01-14 02:27:00|77.47|76.97|77.45|76.95|77.47|76.97|77.44|76.94|5
1736821630000|2025-01-14 02:27:10|77.44|76.94|77.47|76.97|77.48|76.98|77.43|76.93|7
1736821640000|2025-01-14 02:27:20|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736821660000|2025-01-14 02:27:40|77.45|76.95|77.33|76.83|77.45|76.95|77.32|76.82|11
1736821670000|2025-01-14 02:27:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736821680000|2025-01-14 02:28:00|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736821690000|2025-01-14 02:28:10|77.32|76.82|77.34|76.84|77.35|76.85|77.32|76.82|6
1736821700000|2025-01-14 02:28:20|77.33|76.83|77.3|76.8|77.33|76.83|77.29|76.79|8
1736821710000|2025-01-14 02:28:30|77.31|76.81|77.26|76.76|77.31|76.81|77.26|76.76|5
1736821720000|2025-01-14 02:28:40|77.28|76.78|77.28|76.78|77.28|76.78|77.26|76.76|7
1736821730000|2025-01-14 02:28:50|77.27|76.77|77.26|76.76|77.28|76.78|77.26|76.76|4
1736821740000|2025-01-14 02:29:00|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|2
1736821750000|2025-01-14 02:29:10|77.26|76.76|77.27|76.77|77.28|76.78|77.26|76.76|3
1736821760000|2025-01-14 02:29:20|77.28|76.78|77.28|76.78|77.29|76.79|77.27|76.77|7
1736821770000|2025-01-14 02:29:30|77.27|76.77|77.26|76.76|77.28|76.78|77.26|76.76|6
1736821790000|2025-01-14 02:29:50|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|4
1736821800000|2025-01-14 02:30:00|77.25|76.75|77.26|76.76|77.26|76.76|77.24|76.74|6
1736821810000|2025-01-14 02:30:10|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|6
1736821820000|2025-01-14 02:30:20|77.21|76.71|77.22|76.72|77.22|76.72|77.18|76.68|6
1736821830000|2025-01-14 02:30:30|77.21|76.71|77.23|76.73|77.24|76.74|77.19|76.69|12
1736821840000|2025-01-14 02:30:40|77.21|76.71|77.17|76.67|77.21|76.71|77.17|76.67|6
1736821850000|2025-01-14 02:30:50|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1736821860000|2025-01-14 02:31:00|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736821880000|2025-01-14 02:31:20|77.14|76.64|77.13|76.63|77.14|76.64|77.12|76.62|4
1736821890000|2025-01-14 02:31:30|77.12|76.62|77.07|76.57|77.12|76.62|77.06|76.56|5
1736821900000|2025-01-14 02:31:40|77.06|76.56|77.06|76.56|77.07|76.57|77.05|76.55|7
1736821910000|2025-01-14 02:31:50|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|5
1736821920000|2025-01-14 02:32:00|77.04|76.54|77.02|76.52|77.05|76.55|77.02|76.52|5
1736821930000|2025-01-14 02:32:10|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|7
1736821940000|2025-01-14 02:32:20|77.02|76.52|77.07|76.57|77.07|76.57|76.99|76.49|14
1736821950000|2025-01-14 02:32:30|77.06|76.56|77.04|76.54|77.07|76.57|77.04|76.54|4
1736821960000|2025-01-14 02:32:40|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736821970000|2025-01-14 02:32:50|77.06|76.56|77.04|76.54|77.06|76.56|77.03|76.53|5
1736821980000|2025-01-14 02:33:00|77.03|76.53|77.02|76.52|77.04|76.54|76.98|76.48|12
1736822000000|2025-01-14 02:33:20|77.03|76.53|77.03|76.53|77.06|76.56|77.03|76.53|8
1736822010000|2025-01-14 02:33:30|77.04|76.54|77.04|76.54|77.04|76.54|77.03|76.53|3
1736822020000|2025-01-14 02:33:40|77.03|76.53|77.01|76.51|77.03|76.53|76.98|76.48|8
1736822030000|2025-01-14 02:33:50|77.02|76.52|77.01|76.51|77.02|76.52|76.98|76.48|8
1736822040000|2025-01-14 02:34:00|77|76.5|77.04|76.54|77.05|76.55|76.99|76.49|15
1736822050000|2025-01-14 02:34:10|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736822060000|2025-01-14 02:34:20|77.03|76.53|77.05|76.55|77.05|76.55|77.03|76.53|3
1736822070000|2025-01-14 02:34:30|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736822080000|2025-01-14 02:34:40|77.02|76.52|77.01|76.51|77.03|76.53|77.01|76.51|6
1736822090000|2025-01-14 02:34:50|77|76.5|76.98|76.48|77|76.5|76.98|76.48|3
1736822100000|2025-01-14 02:35:00|76.99|76.49|77.06|76.56|77.06|76.56|76.99|76.49|9
1736822110000|2025-01-14 02:35:10|77.05|76.55|77.05|76.55|77.06|76.56|77.04|76.54|9
1736822120000|2025-01-14 02:35:20|77.06|76.56|77.06|76.56|77.06|76.56|77.05|76.55|3
1736822130000|2025-01-14 02:35:30|77.05|76.55|77.03|76.53|77.05|76.55|77.03|76.53|5
1736822140000|2025-01-14 02:35:40|77.04|76.54|77.09|76.59|77.1|76.6|77.04|76.54|12
1736822150000|2025-01-14 02:35:50|77.08|76.58|77.11|76.61|77.11|76.61|77.08|76.58|5
1736822160000|2025-01-14 02:36:00|77.12|76.62|77.11|76.61|77.12|76.62|77.09|76.59|6
1736822170000|2025-01-14 02:36:10|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|2
1736822180000|2025-01-14 02:36:20|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736822190000|2025-01-14 02:36:30|77.09|76.59|77.08|76.58|77.12|76.62|77.08|76.58|7
1736822200000|2025-01-14 02:36:40|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|9
1736822210000|2025-01-14 02:36:50|77.06|76.56|77|76.5|77.06|76.56|76.98|76.48|13
1736822220000|2025-01-14 02:37:00|77.01|76.51|76.98|76.48|77.02|76.52|76.98|76.48|5
1736822230000|2025-01-14 02:37:10|76.97|76.47|77.05|76.55|77.06|76.56|76.97|76.47|9
1736822240000|2025-01-14 02:37:20|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736822250000|2025-01-14 02:37:30|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736822270000|2025-01-14 02:37:50|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736822280000|2025-01-14 02:38:00|77.09|76.59|77.11|76.61|77.13|76.63|77.09|76.59|11
1736822290000|2025-01-14 02:38:10|77.12|76.62|77.17|76.67|77.17|76.67|77.12|76.62|6
1736822300000|2025-01-14 02:38:20|77.16|76.66|77.15|76.65|77.17|76.67|77.14|76.64|5
1736822310000|2025-01-14 02:38:30|77.16|76.66|77.22|76.72|77.23|76.73|77.16|76.66|12
1736822320000|2025-01-14 02:38:40|77.19|76.69|77.18|76.68|77.19|76.69|77.18|76.68|2
1736822330000|2025-01-14 02:38:50|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|8
1736822340000|2025-01-14 02:39:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736822350000|2025-01-14 02:39:10|77.18|76.68|77.2|76.7|77.22|76.72|77.18|76.68|8
1736822360000|2025-01-14 02:39:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736822370000|2025-01-14 02:39:30|77.2|76.7|77.19|76.69|77.21|76.71|77.19|76.69|6
1736822380000|2025-01-14 02:39:40|77.18|76.68|77.2|76.7|77.21|76.71|77.17|76.67|12
1736822390000|2025-01-14 02:39:50|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|5
1736822400000|2025-01-14 02:40:00|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736822410000|2025-01-14 02:40:10|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736822420000|2025-01-14 02:40:20|77.18|76.68|77.17|76.67|77.18|76.68|77.17|76.67|2
1736822430000|2025-01-14 02:40:30|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|7
1736822440000|2025-01-14 02:40:40|77.18|76.68|77.22|76.72|77.25|76.75|77.18|76.68|6
1736822450000|2025-01-14 02:40:50|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1736822460000|2025-01-14 02:41:00|77.2|76.7|77.23|76.73|77.23|76.73|77.2|76.7|6
1736822480000|2025-01-14 02:41:20|77.21|76.71|77.24|76.74|77.24|76.74|77.21|76.71|5
1736822490000|2025-01-14 02:41:30|77.23|76.73|77.23|76.73|77.24|76.74|77.22|76.72|4
1736822500000|2025-01-14 02:41:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736822510000|2025-01-14 02:41:50|77.23|76.73|77.17|76.67|77.23|76.73|77.17|76.67|6
1736822520000|2025-01-14 02:42:00|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736822530000|2025-01-14 02:42:10|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|4
1736822540000|2025-01-14 02:42:20|77.11|76.61|77.09|76.59|77.11|76.61|77.07|76.57|9
1736822560000|2025-01-14 02:42:40|77.1|76.6|77.14|76.64|77.14|76.64|77.1|76.6|6
1736822580000|2025-01-14 02:43:00|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736822590000|2025-01-14 02:43:10|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|3
1736822600000|2025-01-14 02:43:20|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736822610000|2025-01-14 02:43:30|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1736822630000|2025-01-14 02:43:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736822640000|2025-01-14 02:44:00|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1736822660000|2025-01-14 02:44:20|77.12|76.62|77.11|76.61|77.13|76.63|77.11|76.61|7
1736822670000|2025-01-14 02:44:30|77.12|76.62|77.07|76.57|77.12|76.62|77.07|76.57|8
1736822680000|2025-01-14 02:44:40|77.08|76.58|77.08|76.58|77.08|76.58|77.07|76.57|5
1736822690000|2025-01-14 02:44:50|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736822700000|2025-01-14 02:45:00|77.06|76.56|77.09|76.59|77.1|76.6|77.06|76.56|5
1736822710000|2025-01-14 02:45:10|77.08|76.58|77.12|76.62|77.12|76.62|77.08|76.58|3
1736822720000|2025-01-14 02:45:20|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736822730000|2025-01-14 02:45:30|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|3
1736822740000|2025-01-14 02:45:40|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736822750000|2025-01-14 02:45:50|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736822760000|2025-01-14 02:46:00|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736822800000|2025-01-14 02:46:40|77.05|76.55|77.01|76.51|77.05|76.55|77.01|76.51|4
1736822810000|2025-01-14 02:46:50|77.02|76.52|77|76.5|77.05|76.55|77|76.5|8
1736822820000|2025-01-14 02:47:00|76.99|76.49|77|76.5|77.02|76.52|76.98|76.48|6
1736822830000|2025-01-14 02:47:10|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|6
1736822840000|2025-01-14 02:47:20|76.95|76.45|76.98|76.48|77.02|76.52|76.95|76.45|8
1736822850000|2025-01-14 02:47:30|76.99|76.49|77.02|76.52|77.03|76.53|76.98|76.48|7
1736822860000|2025-01-14 02:47:40|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|3
1736822870000|2025-01-14 02:47:50|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736822880000|2025-01-14 02:48:00|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736822890000|2025-01-14 02:48:10|77.03|76.53|76.97|76.47|77.03|76.53|76.97|76.47|8
1736822900000|2025-01-14 02:48:20|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736822910000|2025-01-14 02:48:30|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|10
1736822920000|2025-01-14 02:48:40|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|4
1736822930000|2025-01-14 02:48:50|76.96|76.46|76.92|76.42|76.96|76.46|76.91|76.41|6
1736822940000|2025-01-14 02:49:00|76.91|76.41|76.88|76.38|76.91|76.41|76.87|76.37|4
1736822950000|2025-01-14 02:49:10|76.87|76.37|76.91|76.41|76.92|76.42|76.87|76.37|10
1736822960000|2025-01-14 02:49:20|76.9|76.4|76.91|76.41|76.92|76.42|76.9|76.4|4
1736822970000|2025-01-14 02:49:30|76.89|76.39|76.87|76.37|76.89|76.39|76.86|76.36|7
1736822980000|2025-01-14 02:49:40|76.88|76.38|76.87|76.37|76.88|76.38|76.86|76.36|4
1736822990000|2025-01-14 02:49:50|76.85|76.35|76.85|76.35|76.86|76.36|76.83|76.33|7
1736823000000|2025-01-14 02:50:00|76.84|76.34|76.82|76.32|76.85|76.35|76.82|76.32|4
1736823010000|2025-01-14 02:50:10|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1736823020000|2025-01-14 02:50:20|76.82|76.32|76.81|76.31|76.82|76.32|76.81|76.31|2
1736823030000|2025-01-14 02:50:30|76.8|76.3|76.82|76.32|76.82|76.32|76.8|76.3|3
1736823040000|2025-01-14 02:50:40|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|2
1736823050000|2025-01-14 02:50:50|76.83|76.33|76.86|76.36|76.86|76.36|76.83|76.33|7
1736823060000|2025-01-14 02:51:00|76.87|76.37|76.85|76.35|76.9|76.4|76.85|76.35|6
1736823090000|2025-01-14 02:51:30|76.86|76.36|76.91|76.41|76.91|76.41|76.86|76.36|4
1736823100000|2025-01-14 02:51:40|76.92|76.42|76.95|76.45|76.95|76.45|76.92|76.42|5
1736823110000|2025-01-14 02:51:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823120000|2025-01-14 02:52:00|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|3
1736823130000|2025-01-14 02:52:10|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736823140000|2025-01-14 02:52:20|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|4
1736823150000|2025-01-14 02:52:30|76.91|76.41|76.94|76.44|76.94|76.44|76.91|76.41|4
1736823160000|2025-01-14 02:52:40|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823170000|2025-01-14 02:52:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823180000|2025-01-14 02:53:00|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736823190000|2025-01-14 02:53:10|76.91|76.41|76.92|76.42|76.92|76.42|76.9|76.4|4
1736823200000|2025-01-14 02:53:20|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736823210000|2025-01-14 02:53:30|76.9|76.4|76.88|76.38|76.9|76.4|76.88|76.38|3
1736823220000|2025-01-14 02:53:40|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|2
1736823230000|2025-01-14 02:53:50|76.85|76.35|76.86|76.36|76.88|76.38|76.85|76.35|4
1736823240000|2025-01-14 02:54:00|76.87|76.37|76.87|76.37|76.88|76.38|76.87|76.37|5
1736823250000|2025-01-14 02:54:10|76.89|76.39|76.9|76.4|76.91|76.41|76.89|76.39|6
1736823260000|2025-01-14 02:54:20|76.89|76.39|76.88|76.38|76.89|76.39|76.87|76.37|6
1736823270000|2025-01-14 02:54:30|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736823280000|2025-01-14 02:54:40|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823290000|2025-01-14 02:54:50|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736823300000|2025-01-14 02:55:00|76.91|76.41|76.91|76.41|76.92|76.42|76.89|76.39|9
1736823310000|2025-01-14 02:55:10|76.92|76.42|76.93|76.43|76.93|76.43|76.91|76.41|4
1736823350000|2025-01-14 02:55:50|76.94|76.44|76.94|76.44|76.94|76.44|76.93|76.43|3
1736823360000|2025-01-14 02:56:00|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736823370000|2025-01-14 02:56:10|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736823380000|2025-01-14 02:56:20|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823410000|2025-01-14 02:56:50|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823420000|2025-01-14 02:57:00|76.95|76.45|76.96|76.46|76.97|76.47|76.95|76.45|10
1736823430000|2025-01-14 02:57:10|76.97|76.47|77.02|76.52|77.04|76.54|76.96|76.46|9
1736823440000|2025-01-14 02:57:20|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|2
1736823450000|2025-01-14 02:57:30|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|2
1736823460000|2025-01-14 02:57:40|76.99|76.49|76.98|76.48|76.99|76.49|76.97|76.47|8
1736823470000|2025-01-14 02:57:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736823480000|2025-01-14 02:58:00|76.96|76.46|76.95|76.45|76.97|76.47|76.95|76.45|4
1736823490000|2025-01-14 02:58:10|76.94|76.44|76.96|76.46|76.96|76.46|76.94|76.44|2
1736823500000|2025-01-14 02:58:20|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|2
1736823520000|2025-01-14 02:58:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736823530000|2025-01-14 02:58:50|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736823540000|2025-01-14 02:59:00|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823560000|2025-01-14 02:59:20|76.95|76.45|76.94|76.44|76.97|76.47|76.94|76.44|6
1736823570000|2025-01-14 02:59:30|76.95|76.45|76.93|76.43|76.95|76.45|76.93|76.43|3
1736823580000|2025-01-14 02:59:40|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736823600000|2025-01-14 03:00:00|76.93|76.43|76.96|76.46|76.96|76.46|76.93|76.43|4
1736823610000|2025-01-14 03:00:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1736823620000|2025-01-14 03:00:20|76.97|76.47|77.02|76.52|77.02|76.52|76.97|76.47|4
1736823630000|2025-01-14 03:00:30|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736823640000|2025-01-14 03:00:40|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736823650000|2025-01-14 03:00:50|77.07|76.57|77.06|76.56|77.07|76.57|77.05|76.55|8
1736823660000|2025-01-14 03:01:00|77.05|76.55|77.06|76.56|77.06|76.56|77.04|76.54|4
1736823670000|2025-01-14 03:01:10|77.07|76.57|77.15|76.65|77.15|76.65|77.06|76.56|7
1736823680000|2025-01-14 03:01:20|77.16|76.66|77.15|76.65|77.18|76.68|77.15|76.65|5
1736823690000|2025-01-14 03:01:30|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|4
1736823700000|2025-01-14 03:01:40|77.14|76.64|77.11|76.61|77.14|76.64|77.11|76.61|4
1736823710000|2025-01-14 03:01:50|77.1|76.6|77.07|76.57|77.1|76.6|77.07|76.57|12
1736823720000|2025-01-14 03:02:00|77.08|76.58|77.03|76.53|77.08|76.58|77.03|76.53|14
1736823730000|2025-01-14 03:02:10|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|5
1736823740000|2025-01-14 03:02:20|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|3
1736823750000|2025-01-14 03:02:30|76.94|76.44|76.94|76.44|76.95|76.45|76.93|76.43|6
1736823760000|2025-01-14 03:02:40|76.95|76.45|76.95|76.45|76.96|76.46|76.94|76.44|4
1736823780000|2025-01-14 03:03:00|76.96|76.46|76.96|76.46|76.97|76.47|76.95|76.45|7
1736823790000|2025-01-14 03:03:10|76.97|76.47|76.97|76.47|77|76.5|76.97|76.47|6
1736823800000|2025-01-14 03:03:20|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736823810000|2025-01-14 03:03:30|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736823830000|2025-01-14 03:03:50|76.94|76.44|76.92|76.42|76.94|76.44|76.92|76.42|5
1736823840000|2025-01-14 03:04:00|76.94|76.44|76.98|76.48|76.99|76.49|76.94|76.44|8
1736823850000|2025-01-14 03:04:10|77|76.5|76.98|76.48|77|76.5|76.97|76.47|9
1736823860000|2025-01-14 03:04:20|76.97|76.47|77.04|76.54|77.04|76.54|76.97|76.47|9
1736823870000|2025-01-14 03:04:30|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736823880000|2025-01-14 03:04:40|77.05|76.55|76.99|76.49|77.05|76.55|76.99|76.49|9
1736823890000|2025-01-14 03:04:50|76.97|76.47|76.96|76.46|76.98|76.48|76.96|76.46|5
1736823900000|2025-01-14 03:05:00|76.95|76.45|76.97|76.47|76.97|76.47|76.95|76.45|2
1736823910000|2025-01-14 03:05:10|76.93|76.43|76.92|76.42|76.93|76.43|76.9|76.4|5
1736823920000|2025-01-14 03:05:20|76.91|76.41|76.94|76.44|76.94|76.44|76.9|76.4|5
1736823930000|2025-01-14 03:05:30|76.95|76.45|76.95|76.45|76.95|76.45|76.94|76.44|3
1736823940000|2025-01-14 03:05:40|76.96|76.46|76.97|76.47|76.97|76.47|76.96|76.46|2
1736823950000|2025-01-14 03:05:50|77|76.5|76.99|76.49|77|76.5|76.99|76.49|2
1736823960000|2025-01-14 03:06:00|77|76.5|77.01|76.51|77.01|76.51|76.99|76.49|4
1736823970000|2025-01-14 03:06:10|77|76.5|76.96|76.46|77|76.5|76.96|76.46|5
1736823980000|2025-01-14 03:06:20|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|4
1736823990000|2025-01-14 03:06:30|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|4
1736824000000|2025-01-14 03:06:40|76.93|76.43|76.92|76.42|76.93|76.43|76.91|76.41|4
1736824010000|2025-01-14 03:06:50|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736824020000|2025-01-14 03:07:00|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736824060000|2025-01-14 03:07:40|76.91|76.41|76.92|76.42|76.93|76.43|76.91|76.41|4
1736824070000|2025-01-14 03:07:50|76.91|76.41|76.92|76.42|76.92|76.42|76.9|76.4|4
1736824080000|2025-01-14 03:08:00|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|2
1736824090000|2025-01-14 03:08:10|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736824100000|2025-01-14 03:08:20|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736824110000|2025-01-14 03:08:30|76.93|76.43|76.91|76.41|76.93|76.43|76.91|76.41|3
1736824120000|2025-01-14 03:08:40|76.92|76.42|76.92|76.42|76.92|76.42|76.91|76.41|3
1736824130000|2025-01-14 03:08:50|76.91|76.41|76.9|76.4|76.91|76.41|76.9|76.4|2
1736824140000|2025-01-14 03:09:00|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736824170000|2025-01-14 03:09:30|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1736824180000|2025-01-14 03:09:40|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736824190000|2025-01-14 03:09:50|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736824200000|2025-01-14 03:10:00|76.92|76.42|76.94|76.44|76.94|76.44|76.92|76.42|3
1736824210000|2025-01-14 03:10:10|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|4
1736824220000|2025-01-14 03:10:20|76.93|76.43|76.97|76.47|76.98|76.48|76.93|76.43|7
1736824230000|2025-01-14 03:10:30|76.96|76.46|76.97|76.47|76.97|76.47|76.96|76.46|2
1736824240000|2025-01-14 03:10:40|77|76.5|77|76.5|77|76.5|76.96|76.46|7
1736824260000|2025-01-14 03:11:00|77.01|76.51|77.04|76.54|77.07|76.57|77.01|76.51|9
1736824270000|2025-01-14 03:11:10|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1736824280000|2025-01-14 03:11:20|77.03|76.53|76.95|76.45|77.03|76.53|76.95|76.45|7
1736824290000|2025-01-14 03:11:30|76.96|76.46|76.93|76.43|76.96|76.46|76.92|76.42|8
1736824300000|2025-01-14 03:11:40|76.94|76.44|76.94|76.44|76.95|76.45|76.94|76.44|7
1736824310000|2025-01-14 03:11:50|76.95|76.45|76.95|76.45|76.96|76.46|76.95|76.45|5
1736824320000|2025-01-14 03:12:00|76.96|76.46|76.96|76.46|77|76.5|76.96|76.46|5
1736824330000|2025-01-14 03:12:10|76.95|76.45|77|76.5|77|76.5|76.95|76.45|6
1736824340000|2025-01-14 03:12:20|76.99|76.49|77.03|76.53|77.03|76.53|76.99|76.49|9
1736824350000|2025-01-14 03:12:30|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|8
1736824360000|2025-01-14 03:12:40|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736824370000|2025-01-14 03:12:50|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|3
1736824400000|2025-01-14 03:13:20|77.03|76.53|77.07|76.57|77.08|76.58|77.03|76.53|6
1736824450000|2025-01-14 03:14:10|77.08|76.58|77.13|76.63|77.14|76.64|77.08|76.58|9
1736824460000|2025-01-14 03:14:20|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|5
1736824470000|2025-01-14 03:14:30|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1736824480000|2025-01-14 03:14:40|77.13|76.63|77.13|76.63|77.13|76.63|77.12|76.62|3
1736824490000|2025-01-14 03:14:50|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|3
1736824500000|2025-01-14 03:15:00|77.11|76.61|77.06|76.56|77.11|76.61|77.06|76.56|6
1736824510000|2025-01-14 03:15:10|77.05|76.55|76.96|76.46|77.05|76.55|76.96|76.46|12
1736824520000|2025-01-14 03:15:20|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736824530000|2025-01-14 03:15:30|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1736824540000|2025-01-14 03:15:40|76.95|76.45|77|76.5|77|76.5|76.95|76.45|5
1736824550000|2025-01-14 03:15:50|76.99|76.49|76.99|76.49|77|76.5|76.97|76.47|10
1736824560000|2025-01-14 03:16:00|77|76.5|77.07|76.57|77.07|76.57|77|76.5|8
1736824570000|2025-01-14 03:16:10|77.06|76.56|77.07|76.57|77.08|76.58|77.05|76.55|6
1736824580000|2025-01-14 03:16:20|77.08|76.58|77.09|76.59|77.1|76.6|77.07|76.57|6
1736824590000|2025-01-14 03:16:30|77.08|76.58|76.98|76.48|77.08|76.58|76.98|76.48|9
1736824600000|2025-01-14 03:16:40|76.99|76.49|76.96|76.46|76.99|76.49|76.96|76.46|4
1736824610000|2025-01-14 03:16:50|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|2
1736824620000|2025-01-14 03:17:00|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|2
1736824630000|2025-01-14 03:17:10|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736824640000|2025-01-14 03:17:20|76.98|76.48|77|76.5|77.02|76.52|76.97|76.47|10
1736824650000|2025-01-14 03:17:30|77.01|76.51|77.01|76.51|77.02|76.52|76.99|76.49|4
1736824660000|2025-01-14 03:17:40|76.99|76.49|76.99|76.49|77.02|76.52|76.99|76.49|6
1736824670000|2025-01-14 03:17:50|77|76.5|77|76.5|77|76.5|77|76.5|1
1736824680000|2025-01-14 03:18:00|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736824690000|2025-01-14 03:18:10|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|5
1736824710000|2025-01-14 03:18:30|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736824720000|2025-01-14 03:18:40|77|76.5|77.03|76.53|77.03|76.53|76.99|76.49|5
1736824730000|2025-01-14 03:18:50|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|6
1736824740000|2025-01-14 03:19:00|77.06|76.56|77.1|76.6|77.1|76.6|77.06|76.56|4
1736824750000|2025-01-14 03:19:10|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|3
1736824760000|2025-01-14 03:19:20|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736824770000|2025-01-14 03:19:30|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736824780000|2025-01-14 03:19:40|77.1|76.6|77.1|76.6|77.1|76.6|77.09|76.59|3
1736824790000|2025-01-14 03:19:50|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|6
1736824800000|2025-01-14 03:20:00|77.05|76.55|77.05|76.55|77.06|76.56|77.05|76.55|3
1736824810000|2025-01-14 03:20:10|77.06|76.56|77.12|76.62|77.12|76.62|77.06|76.56|7
1736824820000|2025-01-14 03:20:20|77.13|76.63|77.15|76.65|77.15|76.65|77.13|76.63|2
1736824830000|2025-01-14 03:20:30|77.16|76.66|77.16|76.66|77.17|76.67|77.16|76.66|3
1736824840000|2025-01-14 03:20:40|77.17|76.67|77.18|76.68|77.2|76.7|77.17|76.67|7
1736824850000|2025-01-14 03:20:50|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736824860000|2025-01-14 03:21:00|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736824870000|2025-01-14 03:21:10|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|4
1736824880000|2025-01-14 03:21:20|77.2|76.7|77.23|76.73|77.23|76.73|77.19|76.69|5
1736824890000|2025-01-14 03:21:30|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1736824900000|2025-01-14 03:21:40|77.24|76.74|77.26|76.76|77.27|76.77|77.24|76.74|4
1736824910000|2025-01-14 03:21:50|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|5
1736824920000|2025-01-14 03:22:00|77.27|76.77|77.24|76.74|77.27|76.77|77.24|76.74|5
1736824930000|2025-01-14 03:22:10|77.23|76.73|77.19|76.69|77.23|76.73|77.18|76.68|7
1736824940000|2025-01-14 03:22:20|77.18|76.68|77.17|76.67|77.18|76.68|77.17|76.67|6
1736824950000|2025-01-14 03:22:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736824960000|2025-01-14 03:22:40|77.18|76.68|77.16|76.66|77.18|76.68|77.15|76.65|5
1736824970000|2025-01-14 03:22:50|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736824980000|2025-01-14 03:23:00|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736824990000|2025-01-14 03:23:10|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825000000|2025-01-14 03:23:20|77.18|76.68|77.14|76.64|77.18|76.68|77.14|76.64|5
1736825010000|2025-01-14 03:23:30|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736825020000|2025-01-14 03:23:40|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736825030000|2025-01-14 03:23:50|77.13|76.63|77.14|76.64|77.15|76.65|77.13|76.63|4
1736825040000|2025-01-14 03:24:00|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|3
1736825050000|2025-01-14 03:24:10|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736825060000|2025-01-14 03:24:20|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736825090000|2025-01-14 03:24:50|77.16|76.66|77.2|76.7|77.2|76.7|77.16|76.66|3
1736825100000|2025-01-14 03:25:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736825110000|2025-01-14 03:25:10|77.23|76.73|77.27|76.77|77.27|76.77|77.22|76.72|12
1736825120000|2025-01-14 03:25:20|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736825130000|2025-01-14 03:25:30|77.28|76.78|77.28|76.78|77.3|76.8|77.28|76.78|4
1736825140000|2025-01-14 03:25:40|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736825150000|2025-01-14 03:25:50|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736825160000|2025-01-14 03:26:00|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|6
1736825180000|2025-01-14 03:26:20|77.21|76.71|77.19|76.69|77.21|76.71|77.19|76.69|2
1736825190000|2025-01-14 03:26:30|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|5
1736825200000|2025-01-14 03:26:40|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825210000|2025-01-14 03:26:50|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736825220000|2025-01-14 03:27:00|77.16|76.66|77.18|76.68|77.19|76.69|77.16|76.66|7
1736825250000|2025-01-14 03:27:30|77.17|76.67|77.16|76.66|77.17|76.67|77.14|76.64|8
1736825260000|2025-01-14 03:27:40|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825270000|2025-01-14 03:27:50|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736825280000|2025-01-14 03:28:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736825290000|2025-01-14 03:28:10|77.18|76.68|77.24|76.74|77.24|76.74|77.18|76.68|4
1736825300000|2025-01-14 03:28:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736825310000|2025-01-14 03:28:30|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736825320000|2025-01-14 03:28:40|77.22|76.72|77.22|76.72|77.23|76.73|77.22|76.72|3
1736825330000|2025-01-14 03:28:50|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736825340000|2025-01-14 03:29:00|77.2|76.7|77.25|76.75|77.25|76.75|77.2|76.7|5
1736825350000|2025-01-14 03:29:10|77.26|76.76|77.28|76.78|77.28|76.78|77.25|76.75|7
1736825400000|2025-01-14 03:30:00|77.31|76.81|77.34|76.84|77.34|76.84|77.3|76.8|5
1736825410000|2025-01-14 03:30:10|77.35|76.85|77.35|76.85|77.35|76.85|77.34|76.84|3
1736825420000|2025-01-14 03:30:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736825430000|2025-01-14 03:30:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736825440000|2025-01-14 03:30:40|77.32|76.82|77.32|76.82|77.32|76.82|77.31|76.81|3
1736825460000|2025-01-14 03:31:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1736825470000|2025-01-14 03:31:10|77.3|76.8|77.3|76.8|77.3|76.8|77.29|76.79|3
1736825480000|2025-01-14 03:31:20|77.29|76.79|77.25|76.75|77.29|76.79|77.25|76.75|5
1736825490000|2025-01-14 03:31:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736825500000|2025-01-14 03:31:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736825510000|2025-01-14 03:31:50|77.25|76.75|77.22|76.72|77.26|76.76|77.21|76.71|10
1736825520000|2025-01-14 03:32:00|77.21|76.71|77.22|76.72|77.22|76.72|77.2|76.7|4
1736825530000|2025-01-14 03:32:10|77.2|76.7|77.17|76.67|77.2|76.7|77.17|76.67|4
1736825550000|2025-01-14 03:32:30|77.16|76.66|77.14|76.64|77.16|76.66|77.14|76.64|3
1736825560000|2025-01-14 03:32:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1736825570000|2025-01-14 03:32:50|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736825580000|2025-01-14 03:33:00|77.16|76.66|77.17|76.67|77.18|76.68|77.16|76.66|3
1736825590000|2025-01-14 03:33:10|77.16|76.66|77.13|76.63|77.16|76.66|77.13|76.63|4
1736825600000|2025-01-14 03:33:20|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736825610000|2025-01-14 03:33:30|77.09|76.59|77.12|76.62|77.14|76.64|77.09|76.59|4
1736825620000|2025-01-14 03:33:40|77.13|76.63|77.15|76.65|77.15|76.65|77.1|76.6|8
1736825630000|2025-01-14 03:33:50|77.14|76.64|77.14|76.64|77.14|76.64|77.1|76.6|7
1736825640000|2025-01-14 03:34:00|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|4
1736825650000|2025-01-14 03:34:10|77.13|76.63|77.1|76.6|77.13|76.63|77.1|76.6|4
1736825660000|2025-01-14 03:34:20|77.09|76.59|77.09|76.59|77.09|76.59|77.08|76.58|3
1736825670000|2025-01-14 03:34:30|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|4
1736825680000|2025-01-14 03:34:40|77.1|76.6|77.07|76.57|77.1|76.6|77.07|76.57|6
1736825690000|2025-01-14 03:34:50|77.06|76.56|77.06|76.56|77.06|76.56|77.05|76.55|5
1736825700000|2025-01-14 03:35:00|77.05|76.55|77.05|76.55|77.05|76.55|77.03|76.53|5
1736825710000|2025-01-14 03:35:10|77.06|76.56|77.06|76.56|77.07|76.57|77.05|76.55|7
1736825720000|2025-01-14 03:35:20|77.05|76.55|77.03|76.53|77.05|76.55|77.02|76.52|5
1736825730000|2025-01-14 03:35:30|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736825740000|2025-01-14 03:35:40|77.04|76.54|77.04|76.54|77.07|76.57|77.04|76.54|7
1736825750000|2025-01-14 03:35:50|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736825760000|2025-01-14 03:36:00|77.07|76.57|77.12|76.62|77.13|76.63|77.06|76.56|9
1736825770000|2025-01-14 03:36:10|77.13|76.63|77.13|76.63|77.15|76.65|77.13|76.63|7
1736825780000|2025-01-14 03:36:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736825790000|2025-01-14 03:36:30|77.13|76.63|77.09|76.59|77.13|76.63|77.09|76.59|4
1736825800000|2025-01-14 03:36:40|77.08|76.58|77.09|76.59|77.09|76.59|77.08|76.58|2
1736825810000|2025-01-14 03:36:50|77.1|76.6|77.08|76.58|77.13|76.63|77.08|76.58|8
1736825820000|2025-01-14 03:37:00|77.09|76.59|77.07|76.57|77.1|76.6|77.07|76.57|9
1736825830000|2025-01-14 03:37:10|77.08|76.58|77.08|76.58|77.09|76.59|77.06|76.56|6
1736825850000|2025-01-14 03:37:30|77.09|76.59|77.1|76.6|77.12|76.62|77.09|76.59|8
1736825880000|2025-01-14 03:38:00|77.11|76.61|77.13|76.63|77.13|76.63|77.11|76.61|3
1736825890000|2025-01-14 03:38:10|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736825900000|2025-01-14 03:38:20|77.13|76.63|77.09|76.59|77.14|76.64|77.09|76.59|6
1736825910000|2025-01-14 03:38:30|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1736825920000|2025-01-14 03:38:40|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1736825930000|2025-01-14 03:38:50|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1736825940000|2025-01-14 03:39:00|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1736825960000|2025-01-14 03:39:20|77.09|76.59|77.09|76.59|77.09|76.59|77.08|76.58|3
1736825970000|2025-01-14 03:39:30|77.08|76.58|77.07|76.57|77.08|76.58|77.06|76.56|3
1736825980000|2025-01-14 03:39:40|77.08|76.58|77.09|76.59|77.09|76.59|77.07|76.57|4
1736825990000|2025-01-14 03:39:50|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|5
1736826000000|2025-01-14 03:40:00|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736826010000|2025-01-14 03:40:10|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|4
1736826020000|2025-01-14 03:40:20|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736826030000|2025-01-14 03:40:30|77.12|76.62|77.09|76.59|77.12|76.62|77.09|76.59|2
1736826040000|2025-01-14 03:40:40|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|3
1736826050000|2025-01-14 03:40:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736826060000|2025-01-14 03:41:00|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736826070000|2025-01-14 03:41:10|77.09|76.59|77.07|76.57|77.09|76.59|77.07|76.57|3
1736826080000|2025-01-14 03:41:20|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1736826100000|2025-01-14 03:41:40|77.06|76.56|77.05|76.55|77.06|76.56|77.05|76.55|2
1736826110000|2025-01-14 03:41:50|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736826120000|2025-01-14 03:42:00|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1736826130000|2025-01-14 03:42:10|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736826140000|2025-01-14 03:42:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736826150000|2025-01-14 03:42:30|77.05|76.55|77.08|76.58|77.08|76.58|77.05|76.55|4
1736826160000|2025-01-14 03:42:40|77.09|76.59|77.14|76.64|77.14|76.64|77.09|76.59|10
1736826170000|2025-01-14 03:42:50|77.13|76.63|77.12|76.62|77.14|76.64|77.12|76.62|6
1736826180000|2025-01-14 03:43:00|77.11|76.61|77.1|76.6|77.11|76.61|77.08|76.58|6
1736826190000|2025-01-14 03:43:10|77.11|76.61|77.13|76.63|77.13|76.63|77.11|76.61|3
1736826200000|2025-01-14 03:43:20|77.14|76.64|77.17|76.67|77.17|76.67|77.14|76.64|4
1736826220000|2025-01-14 03:43:40|77.18|76.68|77.18|76.68|77.18|76.68|77.17|76.67|3
1736826230000|2025-01-14 03:43:50|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|4
1736826240000|2025-01-14 03:44:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736826260000|2025-01-14 03:44:20|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736826270000|2025-01-14 03:44:30|77.2|76.7|77.23|76.73|77.23|76.73|77.2|76.7|6
1736826290000|2025-01-14 03:44:50|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736826300000|2025-01-14 03:45:00|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736826310000|2025-01-14 03:45:10|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|4
1736826320000|2025-01-14 03:45:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736826330000|2025-01-14 03:45:30|77.24|76.74|77.22|76.72|77.24|76.74|77.21|76.71|5
1736826340000|2025-01-14 03:45:40|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1736826350000|2025-01-14 03:45:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736826380000|2025-01-14 03:46:20|77.23|76.73|77.19|76.69|77.23|76.73|77.19|76.69|6
1736826390000|2025-01-14 03:46:30|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736826400000|2025-01-14 03:46:40|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736826420000|2025-01-14 03:47:00|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736826440000|2025-01-14 03:47:20|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736826450000|2025-01-14 03:47:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736826460000|2025-01-14 03:47:40|77.16|76.66|77.09|76.59|77.16|76.66|77.09|76.59|6
1736826480000|2025-01-14 03:48:00|77.1|76.6|77.15|76.65|77.15|76.65|77.1|76.6|8
1736826490000|2025-01-14 03:48:10|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1736826500000|2025-01-14 03:48:20|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|2
1736826510000|2025-01-14 03:48:30|77.14|76.64|77.17|76.67|77.18|76.68|77.14|76.64|6
1736826520000|2025-01-14 03:48:40|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|5
1736826530000|2025-01-14 03:48:50|77.15|76.65|77.14|76.64|77.17|76.67|77.14|76.64|6
1736826540000|2025-01-14 03:49:00|77.13|76.63|77.08|76.58|77.13|76.63|77.08|76.58|5
1736826560000|2025-01-14 03:49:20|77.09|76.59|77.13|76.63|77.13|76.63|77.09|76.59|4
1736826600000|2025-01-14 03:50:00|77.12|76.62|77.08|76.58|77.12|76.62|77.07|76.57|8
1736826610000|2025-01-14 03:50:10|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|5
1736826620000|2025-01-14 03:50:20|77.12|76.62|77.08|76.58|77.12|76.62|77.08|76.58|6
1736826630000|2025-01-14 03:50:30|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736826650000|2025-01-14 03:50:50|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736826660000|2025-01-14 03:51:00|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|5
1736826670000|2025-01-14 03:51:10|77.05|76.55|77.09|76.59|77.1|76.6|77.05|76.55|7
1736826680000|2025-01-14 03:51:20|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1736826690000|2025-01-14 03:51:30|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|3
1736826710000|2025-01-14 03:51:50|77.04|76.54|77.06|76.56|77.06|76.56|77.04|76.54|3
1736826720000|2025-01-14 03:52:00|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736826730000|2025-01-14 03:52:10|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736826740000|2025-01-14 03:52:20|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736826750000|2025-01-14 03:52:30|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736826760000|2025-01-14 03:52:40|77.01|76.51|76.97|76.47|77.01|76.51|76.96|76.46|6
1736826780000|2025-01-14 03:53:00|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|4
1736826790000|2025-01-14 03:53:10|76.98|76.48|76.98|76.48|76.99|76.49|76.98|76.48|3
1736826800000|2025-01-14 03:53:20|76.97|76.47|76.96|76.46|76.97|76.47|76.95|76.45|4
1736826810000|2025-01-14 03:53:30|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1736826830000|2025-01-14 03:53:50|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|4
1736826840000|2025-01-14 03:54:00|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736826860000|2025-01-14 03:54:20|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736826870000|2025-01-14 03:54:30|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736826880000|2025-01-14 03:54:40|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736826890000|2025-01-14 03:54:50|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|6
1736826910000|2025-01-14 03:55:10|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|3
1736826920000|2025-01-14 03:55:20|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736826930000|2025-01-14 03:55:30|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736826940000|2025-01-14 03:55:40|76.93|76.43|76.92|76.42|76.94|76.44|76.91|76.41|5
1736826950000|2025-01-14 03:55:50|76.93|76.43|76.95|76.45|76.95|76.45|76.93|76.43|5
1736826970000|2025-01-14 03:56:10|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736826980000|2025-01-14 03:56:20|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1736826990000|2025-01-14 03:56:30|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736827000000|2025-01-14 03:56:40|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736827050000|2025-01-14 03:57:30|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1736827060000|2025-01-14 03:57:40|76.94|76.44|76.94|76.44|76.94|76.44|76.94|76.44|1
1736827070000|2025-01-14 03:57:50|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736827080000|2025-01-14 03:58:00|76.91|76.41|76.92|76.42|76.92|76.42|76.9|76.4|4
1736827090000|2025-01-14 03:58:10|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736827100000|2025-01-14 03:58:20|76.92|76.42|76.96|76.46|76.96|76.46|76.92|76.42|5
1736827110000|2025-01-14 03:58:30|76.95|76.45|76.96|76.46|76.97|76.47|76.95|76.45|3
1736827140000|2025-01-14 03:59:00|76.97|76.47|77|76.5|77|76.5|76.97|76.47|5
1736827150000|2025-01-14 03:59:10|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736827160000|2025-01-14 03:59:20|77|76.5|76.97|76.47|77|76.5|76.97|76.47|3
1736827170000|2025-01-14 03:59:30|76.96|76.46|76.96|76.46|76.96|76.46|76.96|76.46|1
1736827190000|2025-01-14 03:59:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736827200000|2025-01-14 04:00:00|76.98|76.48|77.03|76.53|77.03|76.53|76.98|76.48|7
1736827210000|2025-01-14 04:00:10|77.04|76.54|77.19|76.69|77.2|76.7|77.04|76.54|7
1736827220000|2025-01-14 04:00:20|77.18|76.68|77.17|76.67|77.2|76.7|77.17|76.67|8
1736827230000|2025-01-14 04:00:30|77.16|76.66|77.15|76.65|77.17|76.67|77.14|76.64|5
1736827240000|2025-01-14 04:00:40|77.14|76.64|77.16|76.66|77.16|76.66|77.14|76.64|2
1736827250000|2025-01-14 04:00:50|77.15|76.65|77.2|76.7|77.2|76.7|77.15|76.65|6
1736827260000|2025-01-14 04:01:00|77.19|76.69|77.21|76.71|77.21|76.71|77.17|76.67|6
1736827270000|2025-01-14 04:01:10|77.22|76.72|77.18|76.68|77.22|76.72|77.18|76.68|5
1736827280000|2025-01-14 04:01:20|77.19|76.69|77.14|76.64|77.19|76.69|77.14|76.64|8
1736827290000|2025-01-14 04:01:30|77.15|76.65|77.2|76.7|77.21|76.71|77.15|76.65|5
1736827300000|2025-01-14 04:01:40|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|4
1736827310000|2025-01-14 04:01:50|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736827320000|2025-01-14 04:02:00|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|3
1736827330000|2025-01-14 04:02:10|77.2|76.7|77.19|76.69|77.21|76.71|77.17|76.67|5
1736827340000|2025-01-14 04:02:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736827350000|2025-01-14 04:02:30|77.2|76.7|77.18|76.68|77.21|76.71|77.17|76.67|6
1736827360000|2025-01-14 04:02:40|77.17|76.67|77.21|76.71|77.21|76.71|77.17|76.67|4
1736827370000|2025-01-14 04:02:50|77.22|76.72|77.23|76.73|77.23|76.73|77.21|76.71|6
1736827380000|2025-01-14 04:03:00|77.22|76.72|77.16|76.66|77.22|76.72|77.15|76.65|9
1736827390000|2025-01-14 04:03:10|77.15|76.65|77.11|76.61|77.15|76.65|77.1|76.6|6
1736827400000|2025-01-14 04:03:20|77.1|76.6|77.1|76.6|77.1|76.6|77.06|76.56|7
1736827410000|2025-01-14 04:03:30|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|2
1736827420000|2025-01-14 04:03:40|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736827440000|2025-01-14 04:04:00|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736827450000|2025-01-14 04:04:10|77.11|76.61|77.12|76.62|77.13|76.63|77.1|76.6|6
1736827460000|2025-01-14 04:04:20|77.1|76.6|77.12|76.62|77.12|76.62|77.1|76.6|3
1736827470000|2025-01-14 04:04:30|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1736827480000|2025-01-14 04:04:40|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|2
1736827490000|2025-01-14 04:04:50|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|4
1736827500000|2025-01-14 04:05:00|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|3
1736827520000|2025-01-14 04:05:20|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1736827540000|2025-01-14 04:05:40|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736827560000|2025-01-14 04:06:00|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1736827570000|2025-01-14 04:06:10|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736827580000|2025-01-14 04:06:20|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|2
1736827590000|2025-01-14 04:06:30|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736827600000|2025-01-14 04:06:40|77.14|76.64|77.13|76.63|77.19|76.69|77.13|76.63|10
1736827610000|2025-01-14 04:06:50|77.12|76.62|77.06|76.56|77.12|76.62|77.06|76.56|6
1736827620000|2025-01-14 04:07:00|77.08|76.58|77.09|76.59|77.09|76.59|77.07|76.57|3
1736827630000|2025-01-14 04:07:10|77.1|76.6|77.13|76.63|77.13|76.63|77.09|76.59|6
1736827640000|2025-01-14 04:07:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736827650000|2025-01-14 04:07:30|77.13|76.63|77.06|76.56|77.13|76.63|77.06|76.56|6
1736827670000|2025-01-14 04:07:50|77.07|76.57|77.08|76.58|77.09|76.59|77.07|76.57|6
1736827680000|2025-01-14 04:08:00|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736827690000|2025-01-14 04:08:10|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|4
1736827700000|2025-01-14 04:08:20|77.12|76.62|77.1|76.6|77.12|76.62|77.1|76.6|3
1736827710000|2025-01-14 04:08:30|77.11|76.61|77.07|76.57|77.11|76.61|77.07|76.57|3
1736827720000|2025-01-14 04:08:40|77.06|76.56|76.97|76.47|77.06|76.56|76.97|76.47|7
1736827730000|2025-01-14 04:08:50|76.98|76.48|76.99|76.49|76.99|76.49|76.98|76.48|2
1736827740000|2025-01-14 04:09:00|77|76.5|76.96|76.46|77|76.5|76.96|76.46|2
1736827750000|2025-01-14 04:09:10|76.97|76.47|77|76.5|77|76.5|76.97|76.47|3
1736827770000|2025-01-14 04:09:30|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736827790000|2025-01-14 04:09:50|77|76.5|77|76.5|77|76.5|77|76.5|1
1736827800000|2025-01-14 04:10:00|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|4
1736827810000|2025-01-14 04:10:10|77.05|76.55|77.05|76.55|77.06|76.56|77.04|76.54|5
1736827820000|2025-01-14 04:10:20|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736827840000|2025-01-14 04:10:40|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736827870000|2025-01-14 04:11:10|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736827880000|2025-01-14 04:11:20|77.02|76.52|77.02|76.52|77.03|76.53|77.02|76.52|3
1736827890000|2025-01-14 04:11:30|77.01|76.51|76.97|76.47|77.01|76.51|76.97|76.47|5
1736827900000|2025-01-14 04:11:40|76.98|76.48|76.97|76.47|76.98|76.48|76.97|76.47|2
1736827910000|2025-01-14 04:11:50|76.96|76.46|76.94|76.44|76.96|76.46|76.94|76.44|3
1736827930000|2025-01-14 04:12:10|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736827950000|2025-01-14 04:12:30|76.95|76.45|77|76.5|77|76.5|76.95|76.45|5
1736827960000|2025-01-14 04:12:40|77.01|76.51|77.03|76.53|77.04|76.54|77.01|76.51|4
1736827970000|2025-01-14 04:12:50|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736827980000|2025-01-14 04:13:00|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|2
1736827990000|2025-01-14 04:13:10|77.08|76.58|77.09|76.59|77.09|76.59|77.08|76.58|2
1736828010000|2025-01-14 04:13:30|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1736828020000|2025-01-14 04:13:40|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1736828040000|2025-01-14 04:14:00|77.1|76.6|77.09|76.59|77.1|76.6|77.07|76.57|6
1736828050000|2025-01-14 04:14:10|77.08|76.58|77.09|76.59|77.09|76.59|77.07|76.57|4
1736828060000|2025-01-14 04:14:20|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1736828070000|2025-01-14 04:14:30|77.1|76.6|77.16|76.66|77.16|76.66|77.1|76.6|7
1736828080000|2025-01-14 04:14:40|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|3
1736828090000|2025-01-14 04:14:50|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1736828100000|2025-01-14 04:15:00|77.17|76.67|77.21|76.71|77.21|76.71|77.17|76.67|4
1736828110000|2025-01-14 04:15:10|77.22|76.72|77.26|76.76|77.27|76.77|77.22|76.72|6
1736828120000|2025-01-14 04:15:20|77.25|76.75|77.22|76.72|77.26|76.76|77.21|76.71|7
1736828130000|2025-01-14 04:15:30|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|4
1736828140000|2025-01-14 04:15:40|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|3
1736828150000|2025-01-14 04:15:50|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736828170000|2025-01-14 04:16:10|77.24|76.74|77.29|76.79|77.29|76.79|77.24|76.74|6
1736828180000|2025-01-14 04:16:20|77.28|76.78|77.29|76.79|77.29|76.79|77.27|76.77|4
1736828190000|2025-01-14 04:16:30|77.3|76.8|77.34|76.84|77.34|76.84|77.3|76.8|4
1736828210000|2025-01-14 04:16:50|77.35|76.85|77.35|76.85|77.36|76.86|77.35|76.85|3
1736828230000|2025-01-14 04:17:10|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736828250000|2025-01-14 04:17:30|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1736828260000|2025-01-14 04:17:40|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736828290000|2025-01-14 04:18:10|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736828310000|2025-01-14 04:18:30|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|4
1736828320000|2025-01-14 04:18:40|77.41|76.91|77.35|76.85|77.41|76.91|77.35|76.85|6
1736828330000|2025-01-14 04:18:50|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736828340000|2025-01-14 04:19:00|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736828350000|2025-01-14 04:19:10|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736828360000|2025-01-14 04:19:20|77.34|76.84|77.32|76.82|77.35|76.85|77.32|76.82|5
1736828380000|2025-01-14 04:19:40|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1736828390000|2025-01-14 04:19:50|77.31|76.81|77.26|76.76|77.31|76.81|77.26|76.76|4
1736828400000|2025-01-14 04:20:00|77.25|76.75|77.27|76.77|77.28|76.78|77.25|76.75|5
1736828410000|2025-01-14 04:20:10|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|5
1736828420000|2025-01-14 04:20:20|77.25|76.75|77.25|76.75|77.3|76.8|77.25|76.75|11
1736828430000|2025-01-14 04:20:30|77.24|76.74|77.23|76.73|77.25|76.75|77.23|76.73|6
1736828440000|2025-01-14 04:20:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736828450000|2025-01-14 04:20:50|77.25|76.75|77.23|76.73|77.25|76.75|77.22|76.72|7
1736828460000|2025-01-14 04:21:00|77.24|76.74|77.24|76.74|77.25|76.75|77.23|76.73|4
1736828470000|2025-01-14 04:21:10|77.23|76.73|77.21|76.71|77.23|76.73|77.21|76.71|3
1736828480000|2025-01-14 04:21:20|77.22|76.72|77.2|76.7|77.22|76.72|77.19|76.69|4
1736828490000|2025-01-14 04:21:30|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|3
1736828500000|2025-01-14 04:21:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736828520000|2025-01-14 04:22:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736828530000|2025-01-14 04:22:10|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|3
1736828540000|2025-01-14 04:22:20|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1736828550000|2025-01-14 04:22:30|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736828560000|2025-01-14 04:22:40|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736828570000|2025-01-14 04:22:50|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736828580000|2025-01-14 04:23:00|77.26|76.76|77.26|76.76|77.26|76.76|77.23|76.73|3
1736828590000|2025-01-14 04:23:10|77.25|76.75|77.24|76.74|77.26|76.76|77.24|76.74|3
1736828600000|2025-01-14 04:23:20|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736828610000|2025-01-14 04:23:30|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736828630000|2025-01-14 04:23:50|77.25|76.75|77.25|76.75|77.29|76.79|77.25|76.75|8
1736828640000|2025-01-14 04:24:00|77.27|76.77|77.32|76.82|77.32|76.82|77.26|76.76|6
1736828650000|2025-01-14 04:24:10|77.33|76.83|77.35|76.85|77.35|76.85|77.33|76.83|3
1736828660000|2025-01-14 04:24:20|77.34|76.84|77.31|76.81|77.34|76.84|77.31|76.81|3
1736828680000|2025-01-14 04:24:40|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|3
1736828690000|2025-01-14 04:24:50|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|3
1736828700000|2025-01-14 04:25:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1736828710000|2025-01-14 04:25:10|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|3
1736828720000|2025-01-14 04:25:20|77.26|76.76|77.29|76.79|77.29|76.79|77.26|76.76|4
1736828730000|2025-01-14 04:25:30|77.3|76.8|77.3|76.8|77.3|76.8|77.3|76.8|1
1736828750000|2025-01-14 04:25:50|77.31|76.81|77.33|76.83|77.33|76.83|77.31|76.81|3
1736828760000|2025-01-14 04:26:00|77.32|76.82|77.26|76.76|77.32|76.82|77.26|76.76|6
1736828770000|2025-01-14 04:26:10|77.25|76.75|77.24|76.74|77.26|76.76|77.24|76.74|4
1736828780000|2025-01-14 04:26:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736828790000|2025-01-14 04:26:30|77.24|76.74|77.17|76.67|77.24|76.74|77.17|76.67|8
1736828800000|2025-01-14 04:26:40|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736828810000|2025-01-14 04:26:50|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736828820000|2025-01-14 04:27:00|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736828830000|2025-01-14 04:27:10|77.18|76.68|77.2|76.7|77.2|76.7|77.18|76.68|3
1736828870000|2025-01-14 04:27:50|77.18|76.68|77.18|76.68|77.18|76.68|77.16|76.66|5
1736828880000|2025-01-14 04:28:00|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736828890000|2025-01-14 04:28:10|77.22|76.72|77.23|76.73|77.23|76.73|77.21|76.71|6
1736828900000|2025-01-14 04:28:20|77.22|76.72|77.14|76.64|77.22|76.72|77.14|76.64|8
1736828910000|2025-01-14 04:28:30|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736828960000|2025-01-14 04:29:20|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736828970000|2025-01-14 04:29:30|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|2
1736828980000|2025-01-14 04:29:40|77.18|76.68|77.18|76.68|77.18|76.68|77.17|76.67|3
1736829000000|2025-01-14 04:30:00|77.17|76.67|77.16|76.66|77.18|76.68|77.16|76.66|4
1736829010000|2025-01-14 04:30:10|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|5
1736829020000|2025-01-14 04:30:20|77.12|76.62|77.07|76.57|77.12|76.62|77.07|76.57|6
1736829030000|2025-01-14 04:30:30|77.06|76.56|77.06|76.56|77.06|76.56|77.05|76.55|5
1736829050000|2025-01-14 04:30:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1736829060000|2025-01-14 04:31:00|77.11|76.61|77.08|76.58|77.12|76.62|77.06|76.56|10
1736829080000|2025-01-14 04:31:20|77.07|76.57|77.09|76.59|77.09|76.59|77.06|76.56|5
1736829090000|2025-01-14 04:31:30|77.07|76.57|77.07|76.57|77.08|76.58|77.06|76.56|5
1736829100000|2025-01-14 04:31:40|77.06|76.56|77.11|76.61|77.12|76.62|77.06|76.56|6
1736829110000|2025-01-14 04:31:50|77.1|76.6|77.1|76.6|77.1|76.6|77.1|76.6|1
1736829120000|2025-01-14 04:32:00|77.11|76.61|77.12|76.62|77.13|76.63|77.11|76.61|4
1736829130000|2025-01-14 04:32:10|77.11|76.61|77.08|76.58|77.11|76.61|77.08|76.58|2
1736829140000|2025-01-14 04:32:20|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|6
1736829150000|2025-01-14 04:32:30|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736829160000|2025-01-14 04:32:40|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736829170000|2025-01-14 04:32:50|77.13|76.63|77.11|76.61|77.13|76.63|77.1|76.6|4
1736829180000|2025-01-14 04:33:00|77.1|76.6|77.12|76.62|77.12|76.62|77.07|76.57|9
1736829190000|2025-01-14 04:33:10|77.11|76.61|77.06|76.56|77.11|76.61|77.06|76.56|5
1736829200000|2025-01-14 04:33:20|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1736829210000|2025-01-14 04:33:30|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736829230000|2025-01-14 04:33:50|77.07|76.57|77.1|76.6|77.11|76.61|77.07|76.57|5
1736829240000|2025-01-14 04:34:00|77.11|76.61|77.13|76.63|77.13|76.63|77.11|76.61|3
1736829250000|2025-01-14 04:34:10|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736829260000|2025-01-14 04:34:20|77.12|76.62|77.13|76.63|77.13|76.63|77.12|76.62|2
1736829270000|2025-01-14 04:34:30|77.12|76.62|77.13|76.63|77.13|76.63|77.12|76.62|4
1736829280000|2025-01-14 04:34:40|77.12|76.62|77.11|76.61|77.12|76.62|77.11|76.61|2
1736829290000|2025-01-14 04:34:50|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|4
1736829300000|2025-01-14 04:35:00|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|3
1736829310000|2025-01-14 04:35:10|77.15|76.65|77.17|76.67|77.19|76.69|77.15|76.65|6
1736829320000|2025-01-14 04:35:20|77.16|76.66|77.15|76.65|77.17|76.67|77.15|76.65|4
1736829330000|2025-01-14 04:35:30|77.14|76.64|77.14|76.64|77.15|76.65|77.14|76.64|3
1736829340000|2025-01-14 04:35:40|77.13|76.63|77.13|76.63|77.15|76.65|77.13|76.63|5
1736829350000|2025-01-14 04:35:50|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736829360000|2025-01-14 04:36:00|77.11|76.61|77.06|76.56|77.11|76.61|77.04|76.54|13
1736829370000|2025-01-14 04:36:10|77.07|76.57|77.1|76.6|77.11|76.61|77.07|76.57|3
1736829380000|2025-01-14 04:36:20|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|7
1736829390000|2025-01-14 04:36:30|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|4
1736829400000|2025-01-14 04:36:40|77.05|76.55|77.06|76.56|77.11|76.61|77.05|76.55|11
1736829430000|2025-01-14 04:37:10|77.08|76.58|77.1|76.6|77.11|76.61|77.08|76.58|5
1736829440000|2025-01-14 04:37:20|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736829450000|2025-01-14 04:37:30|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|3
1736829460000|2025-01-14 04:37:40|77.13|76.63|77.17|76.67|77.19|76.69|77.13|76.63|6
1736829470000|2025-01-14 04:37:50|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736829480000|2025-01-14 04:38:00|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1736829490000|2025-01-14 04:38:10|77.18|76.68|77.2|76.7|77.21|76.71|77.18|76.68|4
1736829500000|2025-01-14 04:38:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736829510000|2025-01-14 04:38:30|77.22|76.72|77.22|76.72|77.22|76.72|77.21|76.71|3
1736829520000|2025-01-14 04:38:40|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736829530000|2025-01-14 04:38:50|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|2
1736829540000|2025-01-14 04:39:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736829560000|2025-01-14 04:39:20|77.22|76.72|77.21|76.71|77.23|76.73|77.21|76.71|3
1736829570000|2025-01-14 04:39:30|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736829580000|2025-01-14 04:39:40|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|2
1736829590000|2025-01-14 04:39:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829600000|2025-01-14 04:40:00|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736829610000|2025-01-14 04:40:10|77.24|76.74|77.26|76.76|77.26|76.76|77.24|76.74|3
1736829620000|2025-01-14 04:40:20|77.27|76.77|77.28|76.78|77.3|76.8|77.27|76.77|3
1736829640000|2025-01-14 04:40:40|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|4
1736829650000|2025-01-14 04:40:50|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736829660000|2025-01-14 04:41:00|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736829670000|2025-01-14 04:41:10|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829700000|2025-01-14 04:41:40|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1736829710000|2025-01-14 04:41:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829720000|2025-01-14 04:42:00|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736829730000|2025-01-14 04:42:10|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736829740000|2025-01-14 04:42:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736829750000|2025-01-14 04:42:30|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1736829760000|2025-01-14 04:42:40|77.23|76.73|77.24|76.74|77.24|76.74|77.22|76.72|4
1736829780000|2025-01-14 04:43:00|77.23|76.73|77.17|76.67|77.23|76.73|77.17|76.67|7
1736829790000|2025-01-14 04:43:10|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736829800000|2025-01-14 04:43:20|77.19|76.69|77.19|76.69|77.2|76.7|77.19|76.69|3
1736829810000|2025-01-14 04:43:30|77.18|76.68|77.21|76.71|77.21|76.71|77.18|76.68|4
1736829820000|2025-01-14 04:43:40|77.2|76.7|77.18|76.68|77.2|76.7|77.18|76.68|3
1736829830000|2025-01-14 04:43:50|77.17|76.67|77.2|76.7|77.2|76.7|77.17|76.67|4
1736829840000|2025-01-14 04:44:00|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|3
1736829850000|2025-01-14 04:44:10|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736829860000|2025-01-14 04:44:20|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|3
1736829900000|2025-01-14 04:45:00|77.23|76.73|77.25|76.75|77.26|76.76|77.23|76.73|5
1736829910000|2025-01-14 04:45:10|77.26|76.76|77.33|76.83|77.33|76.83|77.26|76.76|9
1736829940000|2025-01-14 04:45:40|77.32|76.82|77.3|76.8|77.32|76.82|77.3|76.8|3
1736829960000|2025-01-14 04:46:00|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|3
1736829970000|2025-01-14 04:46:10|77.34|76.84|77.29|76.79|77.34|76.84|77.29|76.79|11
1736829980000|2025-01-14 04:46:20|77.3|76.8|77.3|76.8|77.3|76.8|77.3|76.8|1
1736830000000|2025-01-14 04:46:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736830010000|2025-01-14 04:46:50|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736830020000|2025-01-14 04:47:00|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736830040000|2025-01-14 04:47:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736830050000|2025-01-14 04:47:30|77.33|76.83|77.32|76.82|77.34|76.84|77.32|76.82|3
1736830060000|2025-01-14 04:47:40|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736830070000|2025-01-14 04:47:50|77.33|76.83|77.31|76.81|77.33|76.83|77.31|76.81|2
1736830080000|2025-01-14 04:48:00|77.3|76.8|77.35|76.85|77.35|76.85|77.3|76.8|6
1736830090000|2025-01-14 04:48:10|77.34|76.84|77.33|76.83|77.34|76.84|77.32|76.82|4
1736830100000|2025-01-14 04:48:20|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1736830120000|2025-01-14 04:48:40|77.32|76.82|77.32|76.82|77.32|76.82|77.31|76.81|3
1736830130000|2025-01-14 04:48:50|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736830140000|2025-01-14 04:49:00|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736830160000|2025-01-14 04:49:20|77.37|76.87|77.39|76.89|77.39|76.89|77.37|76.87|3
1736830170000|2025-01-14 04:49:30|77.38|76.88|77.34|76.84|77.38|76.88|77.34|76.84|5
1736830180000|2025-01-14 04:49:40|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|5
1736830200000|2025-01-14 04:50:00|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|5
1736830210000|2025-01-14 04:50:10|77.33|76.83|77.37|76.87|77.37|76.87|77.33|76.83|5
1736830220000|2025-01-14 04:50:20|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1736830230000|2025-01-14 04:50:30|77.36|76.86|77.39|76.89|77.39|76.89|77.36|76.86|4
1736830240000|2025-01-14 04:50:40|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1736830250000|2025-01-14 04:50:50|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736830260000|2025-01-14 04:51:00|77.4|76.9|77.43|76.93|77.44|76.94|77.4|76.9|8
1736830270000|2025-01-14 04:51:10|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736830290000|2025-01-14 04:51:30|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736830300000|2025-01-14 04:51:40|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|3
1736830470000|2025-01-14 04:54:30|77.46|76.96|77.54|77.04|77.54|77.04|77.46|76.96|6
1736830480000|2025-01-14 04:54:40|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736830490000|2025-01-14 04:54:50|77.56|77.06|77.59|77.09|77.6|77.1|77.56|77.06|5
1736830510000|2025-01-14 04:55:10|77.6|77.1|77.62|77.12|77.62|77.12|77.6|77.1|3
1736830520000|2025-01-14 04:55:20|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|5
1736830530000|2025-01-14 04:55:30|77.61|77.11|77.62|77.12|77.63|77.13|77.61|77.11|5
1736830540000|2025-01-14 04:55:40|77.63|77.13|77.64|77.14|77.64|77.14|77.63|77.13|2
1736830550000|2025-01-14 04:55:50|77.65|77.15|77.64|77.14|77.65|77.15|77.64|77.14|2
1736830560000|2025-01-14 04:56:00|77.67|77.17|77.65|77.15|77.67|77.17|77.65|77.15|3
1736830570000|2025-01-14 04:56:10|77.66|77.16|77.63|77.13|77.66|77.16|77.63|77.13|6
1736830580000|2025-01-14 04:56:20|77.62|77.12|77.63|77.13|77.63|77.13|77.62|77.12|2
1736830590000|2025-01-14 04:56:30|77.64|77.14|77.63|77.13|77.64|77.14|77.63|77.13|2
1736830600000|2025-01-14 04:56:40|77.62|77.12|77.65|77.15|77.65|77.15|77.62|77.12|4
1736830610000|2025-01-14 04:56:50|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736830630000|2025-01-14 04:57:10|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|2
1736830640000|2025-01-14 04:57:20|77.67|77.17|77.68|77.18|77.7|77.2|77.67|77.17|5
1736830650000|2025-01-14 04:57:30|77.71|77.21|77.72|77.22|77.72|77.22|77.71|77.21|2
1736830660000|2025-01-14 04:57:40|77.73|77.23|77.73|77.23|77.73|77.23|77.72|77.22|5
1736830670000|2025-01-14 04:57:50|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1736830680000|2025-01-14 04:58:00|77.73|77.23|77.67|77.17|77.73|77.23|77.64|77.14|5
1736830690000|2025-01-14 04:58:10|77.66|77.16|77.67|77.17|77.67|77.17|77.66|77.16|2
1736830700000|2025-01-14 04:58:20|77.66|77.16|77.66|77.16|77.66|77.16|77.65|77.15|3
1736830710000|2025-01-14 04:58:30|77.65|77.15|77.64|77.14|77.65|77.15|77.64|77.14|2
1736830720000|2025-01-14 04:58:40|77.65|77.15|77.62|77.12|77.65|77.15|77.61|77.11|6
1736830730000|2025-01-14 04:58:50|77.61|77.11|77.62|77.12|77.62|77.12|77.6|77.1|4
1736830740000|2025-01-14 04:59:00|77.61|77.11|77.61|77.11|77.61|77.11|77.61|77.11|1
1736830750000|2025-01-14 04:59:10|77.59|77.09|77.57|77.07|77.59|77.09|77.56|77.06|5
1736830760000|2025-01-14 04:59:20|77.58|77.08|77.6|77.1|77.6|77.1|77.58|77.08|4
1736830770000|2025-01-14 04:59:30|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1736830780000|2025-01-14 04:59:40|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1736830800000|2025-01-14 05:00:00|77.61|77.11|77.57|77.07|77.61|77.11|77.57|77.07|4
1736830810000|2025-01-14 05:00:10|77.58|77.08|77.6|77.1|77.6|77.1|77.58|77.08|3
1736830820000|2025-01-14 05:00:20|77.61|77.11|77.62|77.12|77.62|77.12|77.61|77.11|2
1736830830000|2025-01-14 05:00:30|77.63|77.13|77.65|77.15|77.65|77.15|77.63|77.13|3
1736830840000|2025-01-14 05:00:40|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1736830850000|2025-01-14 05:00:50|77.64|77.14|77.63|77.13|77.65|77.15|77.62|77.12|6
1736830860000|2025-01-14 05:01:00|77.62|77.12|77.6|77.1|77.62|77.12|77.58|77.08|9
1736830870000|2025-01-14 05:01:10|77.61|77.11|77.65|77.15|77.65|77.15|77.61|77.11|10
1736830880000|2025-01-14 05:01:20|77.66|77.16|77.72|77.22|77.72|77.22|77.65|77.15|10
1736830900000|2025-01-14 05:01:40|77.73|77.23|77.72|77.22|77.73|77.23|77.71|77.21|8
1736830910000|2025-01-14 05:01:50|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|4
1736830930000|2025-01-14 05:02:10|77.75|77.25|77.74|77.24|77.75|77.25|77.73|77.23|3
1736830940000|2025-01-14 05:02:20|77.73|77.23|77.72|77.22|77.74|77.24|77.72|77.22|4
1736830950000|2025-01-14 05:02:30|77.71|77.21|77.67|77.17|77.71|77.21|77.67|77.17|5
1736830960000|2025-01-14 05:02:40|77.66|77.16|77.63|77.13|77.66|77.16|77.63|77.13|5
1736830970000|2025-01-14 05:02:50|77.62|77.12|77.6|77.1|77.62|77.12|77.6|77.1|3
1736830980000|2025-01-14 05:03:00|77.61|77.11|77.62|77.12|77.62|77.12|77.61|77.11|2
1736830990000|2025-01-14 05:03:10|77.63|77.13|77.66|77.16|77.66|77.16|77.63|77.13|3
1736831000000|2025-01-14 05:03:20|77.67|77.17|77.7|77.2|77.71|77.21|77.67|77.17|7
1736831010000|2025-01-14 05:03:30|77.67|77.17|77.72|77.22|77.72|77.22|77.67|77.17|5
1736831020000|2025-01-14 05:03:40|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|2
1736831030000|2025-01-14 05:03:50|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736831040000|2025-01-14 05:04:00|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736831050000|2025-01-14 05:04:10|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736831070000|2025-01-14 05:04:30|77.7|77.2|77.68|77.18|77.71|77.21|77.67|77.17|8
1736831080000|2025-01-14 05:04:40|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736831090000|2025-01-14 05:04:50|77.66|77.16|77.7|77.2|77.71|77.21|77.66|77.16|9
1736831100000|2025-01-14 05:05:00|77.69|77.19|77.69|77.19|77.69|77.19|77.69|77.19|1
1736831110000|2025-01-14 05:05:10|77.7|77.2|77.74|77.24|77.74|77.24|77.68|77.18|9
1736831120000|2025-01-14 05:05:20|77.73|77.23|77.71|77.21|77.73|77.23|77.71|77.21|3
1736831130000|2025-01-14 05:05:30|77.72|77.22|77.78|77.28|77.78|77.28|77.72|77.22|6
1736831140000|2025-01-14 05:05:40|77.77|77.27|77.79|77.29|77.8|77.3|77.77|77.27|9
1736831150000|2025-01-14 05:05:50|77.8|77.3|77.8|77.3|77.8|77.3|77.8|77.3|1
1736831160000|2025-01-14 05:06:00|77.79|77.29|77.91|77.41|77.91|77.41|77.79|77.29|6
1736831170000|2025-01-14 05:06:10|77.9|77.4|77.85|77.35|77.9|77.4|77.83|77.33|7
1736831180000|2025-01-14 05:06:20|77.84|77.34|77.84|77.34|77.84|77.34|77.83|77.33|3
1736831190000|2025-01-14 05:06:30|77.83|77.33|77.82|77.32|77.83|77.33|77.8|77.3|6
1736831200000|2025-01-14 05:06:40|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1736831220000|2025-01-14 05:07:00|77.83|77.33|77.83|77.33|77.83|77.33|77.82|77.32|7
1736831230000|2025-01-14 05:07:10|77.84|77.34|77.84|77.34|77.9|77.4|77.84|77.34|15
1736831240000|2025-01-14 05:07:20|77.85|77.35|77.87|77.37|77.88|77.38|77.84|77.34|6
1736831250000|2025-01-14 05:07:30|77.88|77.38|77.91|77.41|77.91|77.41|77.88|77.38|5
1736831260000|2025-01-14 05:07:40|77.92|77.42|77.94|77.44|77.94|77.44|77.91|77.41|7
1736831290000|2025-01-14 05:08:10|77.93|77.43|77.9|77.4|77.93|77.43|77.89|77.39|6
1736831300000|2025-01-14 05:08:20|77.89|77.39|77.91|77.41|77.92|77.42|77.88|77.38|7
1736831310000|2025-01-14 05:08:30|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|4
1736831320000|2025-01-14 05:08:40|77.93|77.43|77.93|77.43|77.93|77.43|77.93|77.43|1
1736831330000|2025-01-14 05:08:50|77.92|77.42|77.91|77.41|77.93|77.43|77.91|77.41|4
1736831340000|2025-01-14 05:09:00|77.9|77.4|77.93|77.43|77.93|77.43|77.9|77.4|7
1736831350000|2025-01-14 05:09:10|77.92|77.42|77.9|77.4|77.92|77.42|77.9|77.4|3
1736831370000|2025-01-14 05:09:30|77.91|77.41|77.86|77.36|77.92|77.42|77.86|77.36|7
1736831380000|2025-01-14 05:09:40|77.85|77.35|77.89|77.39|77.89|77.39|77.85|77.35|3
1736831390000|2025-01-14 05:09:50|77.88|77.38|77.87|77.37|77.88|77.38|77.87|77.37|2
1736831400000|2025-01-14 05:10:00|77.88|77.38|77.88|77.38|77.89|77.39|77.88|77.38|3
1736831410000|2025-01-14 05:10:10|77.89|77.39|77.89|77.39|77.89|77.39|77.89|77.39|1
1736831420000|2025-01-14 05:10:20|77.88|77.38|77.85|77.35|77.88|77.38|77.84|77.34|6
1736831430000|2025-01-14 05:10:30|77.84|77.34|77.79|77.29|77.84|77.34|77.78|77.28|8
1736831440000|2025-01-14 05:10:40|77.8|77.3|77.85|77.35|77.85|77.35|77.79|77.29|7
1736831450000|2025-01-14 05:10:50|77.84|77.34|77.84|77.34|77.84|77.34|77.83|77.33|3
1736831460000|2025-01-14 05:11:00|77.83|77.33|77.85|77.35|77.85|77.35|77.83|77.33|3
1736831480000|2025-01-14 05:11:20|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1736831510000|2025-01-14 05:11:50|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736831520000|2025-01-14 05:12:00|77.84|77.34|77.85|77.35|77.85|77.35|77.84|77.34|2
1736831530000|2025-01-14 05:12:10|77.86|77.36|77.85|77.35|77.86|77.36|77.84|77.34|4
1736831540000|2025-01-14 05:12:20|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1736831560000|2025-01-14 05:12:40|77.86|77.36|77.86|77.36|77.86|77.36|77.86|77.36|1
1736831580000|2025-01-14 05:13:00|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1736831590000|2025-01-14 05:13:10|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1736831610000|2025-01-14 05:13:30|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|2
1736831620000|2025-01-14 05:13:40|77.85|77.35|77.84|77.34|77.86|77.36|77.84|77.34|5
1736831630000|2025-01-14 05:13:50|77.85|77.35|77.86|77.36|77.86|77.36|77.84|77.34|3
1736831640000|2025-01-14 05:14:00|77.87|77.37|77.87|77.37|77.87|77.37|77.87|77.37|1
1736831650000|2025-01-14 05:14:10|77.89|77.39|77.9|77.4|77.91|77.41|77.89|77.39|5
1736831660000|2025-01-14 05:14:20|77.91|77.41|77.89|77.39|77.91|77.41|77.88|77.38|4
1736831670000|2025-01-14 05:14:30|77.88|77.38|77.89|77.39|77.89|77.39|77.88|77.38|2
1736831680000|2025-01-14 05:14:40|77.88|77.38|77.87|77.37|77.88|77.38|77.87|77.37|2
1736831690000|2025-01-14 05:14:50|77.86|77.36|77.87|77.37|77.88|77.38|77.86|77.36|4
1736831700000|2025-01-14 05:15:00|77.86|77.36|77.84|77.34|77.87|77.37|77.83|77.33|5
1736831710000|2025-01-14 05:15:10|77.85|77.35|77.88|77.38|77.88|77.38|77.85|77.35|3
1736831720000|2025-01-14 05:15:20|77.89|77.39|77.85|77.35|77.89|77.39|77.85|77.35|8
1736831730000|2025-01-14 05:15:30|77.86|77.36|77.86|77.36|77.87|77.37|77.86|77.36|3
1736831740000|2025-01-14 05:15:40|77.87|77.37|77.92|77.42|77.92|77.42|77.87|77.37|7
1736831750000|2025-01-14 05:15:50|77.93|77.43|77.95|77.45|77.95|77.45|77.93|77.43|3
1736831760000|2025-01-14 05:16:00|77.94|77.44|77.82|77.32|77.94|77.44|77.82|77.32|11
1736831770000|2025-01-14 05:16:10|77.83|77.33|77.86|77.36|77.86|77.36|77.82|77.32|12
1736831780000|2025-01-14 05:16:20|77.85|77.35|77.8|77.3|77.85|77.35|77.8|77.3|5
1736831790000|2025-01-14 05:16:30|77.81|77.31|77.83|77.33|77.83|77.33|77.8|77.3|5
1736831800000|2025-01-14 05:16:40|77.82|77.32|77.83|77.33|77.83|77.33|77.81|77.31|6
1736831810000|2025-01-14 05:16:50|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736831820000|2025-01-14 05:17:00|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736831830000|2025-01-14 05:17:10|77.84|77.34|77.81|77.31|77.84|77.34|77.81|77.31|6
1736831840000|2025-01-14 05:17:20|77.8|77.3|77.77|77.27|77.8|77.3|77.76|77.26|6
1736831850000|2025-01-14 05:17:30|77.76|77.26|77.75|77.25|77.77|77.27|77.75|77.25|4
1736831860000|2025-01-14 05:17:40|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736831870000|2025-01-14 05:17:50|77.73|77.23|77.72|77.22|77.75|77.25|77.72|77.22|7
1736831880000|2025-01-14 05:18:00|77.71|77.21|77.7|77.2|77.72|77.22|77.69|77.19|5
1736831890000|2025-01-14 05:18:10|77.71|77.21|77.7|77.2|77.71|77.21|77.7|77.2|2
1736831900000|2025-01-14 05:18:20|77.72|77.22|77.72|77.22|77.72|77.22|77.71|77.21|3
1736831910000|2025-01-14 05:18:30|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|5
1736831920000|2025-01-14 05:18:40|77.74|77.24|77.73|77.23|77.74|77.24|77.73|77.23|2
1736831940000|2025-01-14 05:19:00|77.72|77.22|77.71|77.21|77.73|77.23|77.7|77.2|9
1736831950000|2025-01-14 05:19:10|77.69|77.19|77.68|77.18|77.69|77.19|77.67|77.17|4
1736831960000|2025-01-14 05:19:20|77.67|77.17|77.68|77.18|77.71|77.21|77.66|77.16|17
1736831970000|2025-01-14 05:19:30|77.67|77.17|77.65|77.15|77.68|77.18|77.65|77.15|4
1736831980000|2025-01-14 05:19:40|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1736831990000|2025-01-14 05:19:50|77.65|77.15|77.65|77.15|77.65|77.15|77.64|77.14|3
1736832000000|2025-01-14 05:20:00|77.64|77.14|77.61|77.11|77.64|77.14|77.61|77.11|4
1736832010000|2025-01-14 05:20:10|77.6|77.1|77.59|77.09|77.61|77.11|77.59|77.09|4
1736832020000|2025-01-14 05:20:20|77.6|77.1|77.6|77.1|77.6|77.1|77.57|77.07|7
1736832030000|2025-01-14 05:20:30|77.59|77.09|77.58|77.08|77.6|77.1|77.58|77.08|4
1736832040000|2025-01-14 05:20:40|77.57|77.07|77.57|77.07|77.57|77.07|77.56|77.06|3
1736832050000|2025-01-14 05:20:50|77.58|77.08|77.57|77.07|77.6|77.1|77.57|77.07|6
1736832060000|2025-01-14 05:21:00|77.58|77.08|77.6|77.1|77.6|77.1|77.57|77.07|4
1736832070000|2025-01-14 05:21:10|77.61|77.11|77.62|77.12|77.63|77.13|77.61|77.11|4
1736832110000|2025-01-14 05:21:50|77.57|77.07|77.57|77.07|77.58|77.08|77.57|77.07|3
1736832120000|2025-01-14 05:22:00|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|5
1736832130000|2025-01-14 05:22:10|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1736832140000|2025-01-14 05:22:20|77.52|77.02|77.49|76.99|77.52|77.02|77.49|76.99|4
1736832150000|2025-01-14 05:22:30|77.48|76.98|77.48|76.98|77.48|76.98|77.47|76.97|5
1736832160000|2025-01-14 05:22:40|77.47|76.97|77.48|76.98|77.48|76.98|77.47|76.97|2
1736832170000|2025-01-14 05:22:50|77.5|77|77.46|76.96|77.5|77|77.46|76.96|5
1736832180000|2025-01-14 05:23:00|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|5
1736832200000|2025-01-14 05:23:20|77.44|76.94|77.37|76.87|77.44|76.94|77.37|76.87|9
1736832210000|2025-01-14 05:23:30|77.38|76.88|77.4|76.9|77.41|76.91|77.38|76.88|4
1736832220000|2025-01-14 05:23:40|77.41|76.91|77.41|76.91|77.43|76.93|77.39|76.89|8
1736832230000|2025-01-14 05:23:50|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736832240000|2025-01-14 05:24:00|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736832250000|2025-01-14 05:24:10|77.41|76.91|77.41|76.91|77.41|76.91|77.4|76.9|3
1736832260000|2025-01-14 05:24:20|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1736832270000|2025-01-14 05:24:30|77.39|76.89|77.42|76.92|77.43|76.93|77.39|76.89|6
1736832280000|2025-01-14 05:24:40|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|2
1736832290000|2025-01-14 05:24:50|77.42|76.92|77.39|76.89|77.42|76.92|77.38|76.88|6
1736832300000|2025-01-14 05:25:00|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1736832310000|2025-01-14 05:25:10|77.44|76.94|77.49|76.99|77.49|76.99|77.44|76.94|6
1736832320000|2025-01-14 05:25:20|77.48|76.98|77.45|76.95|77.48|76.98|77.45|76.95|4
1736832330000|2025-01-14 05:25:30|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|3
1736832340000|2025-01-14 05:25:40|77.47|76.97|77.44|76.94|77.47|76.97|77.44|76.94|4
1736832350000|2025-01-14 05:25:50|77.45|76.95|77.45|76.95|77.47|76.97|77.45|76.95|5
1736832370000|2025-01-14 05:26:10|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|2
1736832380000|2025-01-14 05:26:20|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736832390000|2025-01-14 05:26:30|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1736832400000|2025-01-14 05:26:40|77.44|76.94|77.43|76.93|77.46|76.96|77.43|76.93|6
1736832420000|2025-01-14 05:27:00|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1736832440000|2025-01-14 05:27:20|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736832450000|2025-01-14 05:27:30|77.44|76.94|77.46|76.96|77.47|76.97|77.44|76.94|5
1736832460000|2025-01-14 05:27:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736832480000|2025-01-14 05:28:00|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1736832500000|2025-01-14 05:28:20|77.47|76.97|77.49|76.99|77.49|76.99|77.47|76.97|2
1736832510000|2025-01-14 05:28:30|77.51|77.01|77.53|77.03|77.53|77.03|77.51|77.01|5
1736832530000|2025-01-14 05:28:50|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1736832550000|2025-01-14 05:29:10|77.51|77.01|77.47|76.97|77.51|77.01|77.47|76.97|4
1736832560000|2025-01-14 05:29:20|77.48|76.98|77.47|76.97|77.48|76.98|77.47|76.97|2
1736832570000|2025-01-14 05:29:30|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1736832580000|2025-01-14 05:29:40|77.47|76.97|77.47|76.97|77.48|76.98|77.46|76.96|5
1736832600000|2025-01-14 05:30:00|77.48|76.98|77.51|77.01|77.52|77.02|77.48|76.98|8
1736832610000|2025-01-14 05:30:10|77.5|77|77.47|76.97|77.5|77|77.47|76.97|5
1736832630000|2025-01-14 05:30:30|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1736832640000|2025-01-14 05:30:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736832650000|2025-01-14 05:30:50|77.48|76.98|77.52|77.02|77.53|77.03|77.48|76.98|10
1736832660000|2025-01-14 05:31:00|77.51|77.01|77.47|76.97|77.52|77.02|77.47|76.97|7
1736832690000|2025-01-14 05:31:30|77.46|76.96|77.43|76.93|77.46|76.96|77.43|76.93|6
1736832700000|2025-01-14 05:31:40|77.42|76.92|77.42|76.92|77.43|76.93|77.41|76.91|4
1736832730000|2025-01-14 05:32:10|77.43|76.93|77.42|76.92|77.44|76.94|77.42|76.92|4
1736832740000|2025-01-14 05:32:20|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736832750000|2025-01-14 05:32:30|77.4|76.9|77.38|76.88|77.4|76.9|77.38|76.88|5
1736832760000|2025-01-14 05:32:40|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|6
1736832770000|2025-01-14 05:32:50|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736832780000|2025-01-14 05:33:00|77.35|76.85|77.31|76.81|77.35|76.85|77.31|76.81|5
1736832790000|2025-01-14 05:33:10|77.3|76.8|77.29|76.79|77.3|76.8|77.28|76.78|3
1736832800000|2025-01-14 05:33:20|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736832810000|2025-01-14 05:33:30|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|2
1736832820000|2025-01-14 05:33:40|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736832830000|2025-01-14 05:33:50|77.27|76.77|77.29|76.79|77.3|76.8|77.26|76.76|5
1736832840000|2025-01-14 05:34:00|77.3|76.8|77.31|76.81|77.33|76.83|77.3|76.8|7
1736832850000|2025-01-14 05:34:10|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|4
1736832860000|2025-01-14 05:34:20|77.28|76.78|77.27|76.77|77.3|76.8|77.27|76.77|8
1736832870000|2025-01-14 05:34:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|4
1736832880000|2025-01-14 05:34:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736832910000|2025-01-14 05:35:10|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736832920000|2025-01-14 05:35:20|77.22|76.72|77.21|76.71|77.23|76.73|77.21|76.71|4
1736832930000|2025-01-14 05:35:30|77.2|76.7|77.2|76.7|77.22|76.72|77.2|76.7|7
1736832940000|2025-01-14 05:35:40|77.19|76.69|77.19|76.69|77.19|76.69|77.18|76.68|3
1736832950000|2025-01-14 05:35:50|77.17|76.67|77.2|76.7|77.2|76.7|77.17|76.67|3
1736832960000|2025-01-14 05:36:00|77.21|76.71|77.26|76.76|77.26|76.76|77.21|76.71|7
1736832970000|2025-01-14 05:36:10|77.27|76.77|77.28|76.78|77.3|76.8|77.27|76.77|9
1736832980000|2025-01-14 05:36:20|77.29|76.79|77.28|76.78|77.31|76.81|77.28|76.78|8
1736832990000|2025-01-14 05:36:30|77.27|76.77|77.3|76.8|77.3|76.8|77.25|76.75|4
1736833000000|2025-01-14 05:36:40|77.31|76.81|77.3|76.8|77.31|76.81|77.3|76.8|4
1736833010000|2025-01-14 05:36:50|77.29|76.79|77.28|76.78|77.29|76.79|77.28|76.78|2
1736833020000|2025-01-14 05:37:00|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736833030000|2025-01-14 05:37:10|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|3
1736833040000|2025-01-14 05:37:20|77.27|76.77|77.29|76.79|77.3|76.8|77.26|76.76|5
1736833050000|2025-01-14 05:37:30|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|8
1736833060000|2025-01-14 05:37:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736833070000|2025-01-14 05:37:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736833080000|2025-01-14 05:38:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736833090000|2025-01-14 05:38:10|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736833100000|2025-01-14 05:38:20|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736833110000|2025-01-14 05:38:30|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|3
1736833120000|2025-01-14 05:38:40|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736833130000|2025-01-14 05:38:50|77.24|76.74|77.26|76.76|77.27|76.77|77.24|76.74|8
1736833140000|2025-01-14 05:39:00|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736833150000|2025-01-14 05:39:10|77.26|76.76|77.32|76.82|77.32|76.82|77.25|76.75|8
1736833160000|2025-01-14 05:39:20|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736833170000|2025-01-14 05:39:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833190000|2025-01-14 05:39:50|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1736833200000|2025-01-14 05:40:00|77.34|76.84|77.32|76.82|77.34|76.84|77.32|76.82|2
1736833210000|2025-01-14 05:40:10|77.31|76.81|77.31|76.81|77.31|76.81|77.3|76.8|3
1736833220000|2025-01-14 05:40:20|77.32|76.82|77.4|76.9|77.4|76.9|77.32|76.82|6
1736833230000|2025-01-14 05:40:30|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|3
1736833240000|2025-01-14 05:40:40|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|4
1736833250000|2025-01-14 05:40:50|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1736833260000|2025-01-14 05:41:00|77.42|76.92|77.39|76.89|77.42|76.92|77.39|76.89|4
1736833270000|2025-01-14 05:41:10|77.38|76.88|77.39|76.89|77.39|76.89|77.37|76.87|6
1736833290000|2025-01-14 05:41:30|77.38|76.88|77.34|76.84|77.38|76.88|77.34|76.84|9
1736833320000|2025-01-14 05:42:00|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736833330000|2025-01-14 05:42:10|77.33|76.83|77.34|76.84|77.34|76.84|77.31|76.81|6
1736833340000|2025-01-14 05:42:20|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1736833350000|2025-01-14 05:42:30|77.32|76.82|77.31|76.81|77.32|76.82|77.31|76.81|2
1736833370000|2025-01-14 05:42:50|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833380000|2025-01-14 05:43:00|77.34|76.84|77.34|76.84|77.35|76.85|77.34|76.84|3
1736833390000|2025-01-14 05:43:10|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736833410000|2025-01-14 05:43:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833430000|2025-01-14 05:43:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736833440000|2025-01-14 05:44:00|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|4
1736833450000|2025-01-14 05:44:10|77.34|76.84|77.33|76.83|77.34|76.84|77.32|76.82|4
1736833460000|2025-01-14 05:44:20|77.32|76.82|77.31|76.81|77.32|76.82|77.31|76.81|2
1736833470000|2025-01-14 05:44:30|77.3|76.8|77.28|76.78|77.3|76.8|77.28|76.78|2
1736833480000|2025-01-14 05:44:40|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|3
1736833490000|2025-01-14 05:44:50|77.28|76.78|77.29|76.79|77.3|76.8|77.28|76.78|3
1736833500000|2025-01-14 05:45:00|77.28|76.78|77.3|76.8|77.3|76.8|77.27|76.77|4
1736833510000|2025-01-14 05:45:10|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736833520000|2025-01-14 05:45:20|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736833530000|2025-01-14 05:45:30|77.32|76.82|77.26|76.76|77.32|76.82|77.26|76.76|5
1736833550000|2025-01-14 05:45:50|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736833560000|2025-01-14 05:46:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736833580000|2025-01-14 05:46:20|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736833590000|2025-01-14 05:46:30|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736833600000|2025-01-14 05:46:40|77.23|76.73|77.19|76.69|77.23|76.73|77.18|76.68|9
1736833610000|2025-01-14 05:46:50|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736833620000|2025-01-14 05:47:00|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|2
1736833630000|2025-01-14 05:47:10|77.19|76.69|77.18|76.68|77.19|76.69|77.18|76.68|2
1736833640000|2025-01-14 05:47:20|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1736833650000|2025-01-14 05:47:30|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|2
1736833660000|2025-01-14 05:47:40|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736833670000|2025-01-14 05:47:50|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|3
1736833680000|2025-01-14 05:48:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736833690000|2025-01-14 05:48:10|77.2|76.7|77.16|76.66|77.2|76.7|77.16|76.66|5
1736833700000|2025-01-14 05:48:20|77.17|76.67|77.17|76.67|77.17|76.67|77.16|76.66|3
1736833710000|2025-01-14 05:48:30|77.18|76.68|77.2|76.7|77.21|76.71|77.18|76.68|3
1736833720000|2025-01-14 05:48:40|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736833730000|2025-01-14 05:48:50|77.22|76.72|77.2|76.7|77.22|76.72|77.2|76.7|3
1736833740000|2025-01-14 05:49:00|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|4
1736833750000|2025-01-14 05:49:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736833760000|2025-01-14 05:49:20|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1736833770000|2025-01-14 05:49:30|77.14|76.64|77.16|76.66|77.16|76.66|77.14|76.64|4
1736833780000|2025-01-14 05:49:40|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736833800000|2025-01-14 05:50:00|77.16|76.66|77.14|76.64|77.16|76.66|77.14|76.64|3
1736833810000|2025-01-14 05:50:10|77.13|76.63|77.1|76.6|77.13|76.63|77.1|76.6|4
1736833820000|2025-01-14 05:50:20|77.09|76.59|77.08|76.58|77.09|76.59|77.07|76.57|3
1736833830000|2025-01-14 05:50:30|77.07|76.57|77.04|76.54|77.08|76.58|77.04|76.54|6
1736833840000|2025-01-14 05:50:40|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736833850000|2025-01-14 05:50:50|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736833860000|2025-01-14 05:51:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|7
1736833870000|2025-01-14 05:51:10|77.07|76.57|77.07|76.57|77.14|76.64|77.07|76.57|5
1736833890000|2025-01-14 05:51:30|77.08|76.58|77.09|76.59|77.1|76.6|77.08|76.58|4
1736833900000|2025-01-14 05:51:40|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736833910000|2025-01-14 05:51:50|77.05|76.55|77.08|76.58|77.1|76.6|77.05|76.55|8
1736833920000|2025-01-14 05:52:00|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|4
1736833930000|2025-01-14 05:52:10|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|7
1736833940000|2025-01-14 05:52:20|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1736833960000|2025-01-14 05:52:40|77.07|76.57|77.09|76.59|77.09|76.59|77.07|76.57|2
1736833970000|2025-01-14 05:52:50|77.1|76.6|77.11|76.61|77.12|76.62|77.1|76.6|3
1736833980000|2025-01-14 05:53:00|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|3
1736833990000|2025-01-14 05:53:10|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736834020000|2025-01-14 05:53:40|77.1|76.6|77.1|76.6|77.1|76.6|77.1|76.6|1
1736834030000|2025-01-14 05:53:50|77.09|76.59|77.04|76.54|77.09|76.59|77.03|76.53|7
1736834040000|2025-01-14 05:54:00|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736834050000|2025-01-14 05:54:10|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736834070000|2025-01-14 05:54:30|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1736834080000|2025-01-14 05:54:40|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|5
1736834110000|2025-01-14 05:55:10|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736834120000|2025-01-14 05:55:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1736834130000|2025-01-14 05:55:30|77.03|76.53|77|76.5|77.03|76.53|77|76.5|6
1736834150000|2025-01-14 05:55:50|76.99|76.49|77|76.5|77|76.5|76.98|76.48|3
1736834160000|2025-01-14 05:56:00|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1736834170000|2025-01-14 05:56:10|76.97|76.47|77.01|76.51|77.01|76.51|76.95|76.45|6
1736834190000|2025-01-14 05:56:30|77|76.5|76.99|76.49|77|76.5|76.99|76.49|2
1736834200000|2025-01-14 05:56:40|76.98|76.48|76.98|76.48|76.98|76.48|76.97|76.47|3
1736834240000|2025-01-14 05:57:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736834250000|2025-01-14 05:57:30|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|2
1736834260000|2025-01-14 05:57:40|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736834300000|2025-01-14 05:58:20|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|4
1736834310000|2025-01-14 05:58:30|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1736834320000|2025-01-14 05:58:40|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1736834360000|2025-01-14 05:59:20|76.99|76.49|77.01|76.51|77.01|76.51|76.99|76.49|2
1736834370000|2025-01-14 05:59:30|77|76.5|76.99|76.49|77|76.5|76.98|76.48|4
1736834380000|2025-01-14 05:59:40|77.01|76.51|77|76.5|77.01|76.51|77|76.5|2
1736834390000|2025-01-14 05:59:50|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|3
1736834400000|2025-01-14 06:00:00|77.04|76.54|77.08|76.58|77.08|76.58|77.04|76.54|5
1736834410000|2025-01-14 06:00:10|77.09|76.59|77.12|76.62|77.13|76.63|77.09|76.59|6
1736834420000|2025-01-14 06:00:20|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1736834430000|2025-01-14 06:00:30|77.09|76.59|77.1|76.6|77.1|76.6|77.08|76.58|4
1736834440000|2025-01-14 06:00:40|77.11|76.61|77.09|76.59|77.11|76.61|77.09|76.59|5
1736834450000|2025-01-14 06:00:50|77.1|76.6|77.1|76.6|77.11|76.61|77.09|76.59|5
1736834460000|2025-01-14 06:01:00|77.09|76.59|77.05|76.55|77.09|76.59|77.05|76.55|5
1736834470000|2025-01-14 06:01:10|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1736834480000|2025-01-14 06:01:20|77.01|76.51|76.94|76.44|77.01|76.51|76.93|76.43|13
1736834490000|2025-01-14 06:01:30|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|4
1736834500000|2025-01-14 06:01:40|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736834510000|2025-01-14 06:01:50|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736834520000|2025-01-14 06:02:00|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|4
1736834530000|2025-01-14 06:02:10|76.91|76.41|76.93|76.43|76.93|76.43|76.91|76.41|3
1736834540000|2025-01-14 06:02:20|76.92|76.42|76.97|76.47|76.98|76.48|76.92|76.42|6
1736834550000|2025-01-14 06:02:30|76.98|76.48|77|76.5|77|76.5|76.98|76.48|3
1736834560000|2025-01-14 06:02:40|77.01|76.51|77|76.5|77.02|76.52|77|76.5|6
1736834570000|2025-01-14 06:02:50|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|6
1736834580000|2025-01-14 06:03:00|76.95|76.45|76.94|76.44|76.95|76.45|76.93|76.43|6
1736834590000|2025-01-14 06:03:10|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736834600000|2025-01-14 06:03:20|76.91|76.41|76.9|76.4|76.92|76.42|76.9|76.4|4
1736834610000|2025-01-14 06:03:30|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1736834640000|2025-01-14 06:04:00|76.92|76.42|76.9|76.4|76.94|76.44|76.9|76.4|7
1736834650000|2025-01-14 06:04:10|76.89|76.39|76.88|76.38|76.9|76.4|76.85|76.35|7
1736834670000|2025-01-14 06:04:30|76.89|76.39|76.89|76.39|76.89|76.39|76.89|76.39|1
1736834680000|2025-01-14 06:04:40|76.9|76.4|76.92|76.42|76.92|76.42|76.9|76.4|2
1736834690000|2025-01-14 06:04:50|76.93|76.43|76.92|76.42|76.93|76.43|76.92|76.42|2
1736834700000|2025-01-14 06:05:00|76.91|76.41|76.94|76.44|76.94|76.44|76.9|76.4|7
1736834710000|2025-01-14 06:05:10|76.95|76.45|76.98|76.48|76.98|76.48|76.95|76.45|3
1736834720000|2025-01-14 06:05:20|76.99|76.49|76.95|76.45|76.99|76.49|76.95|76.45|5
1736834730000|2025-01-14 06:05:30|76.94|76.44|76.94|76.44|76.95|76.45|76.93|76.43|5
1736834740000|2025-01-14 06:05:40|76.95|76.45|76.94|76.44|76.98|76.48|76.93|76.43|9
1736834750000|2025-01-14 06:05:50|76.93|76.43|76.91|76.41|76.93|76.43|76.91|76.41|3
1736834760000|2025-01-14 06:06:00|76.9|76.4|76.89|76.39|76.9|76.4|76.89|76.39|2
1736834770000|2025-01-14 06:06:10|76.88|76.38|76.89|76.39|76.89|76.39|76.88|76.38|2
1736834780000|2025-01-14 06:06:20|76.9|76.4|76.9|76.4|76.91|76.41|76.89|76.39|7
1736834790000|2025-01-14 06:06:30|76.91|76.41|76.93|76.43|76.93|76.43|76.91|76.41|4
1736834800000|2025-01-14 06:06:40|76.92|76.42|76.92|76.42|76.92|76.42|76.92|76.42|1
1736834810000|2025-01-14 06:06:50|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1736834820000|2025-01-14 06:07:00|76.93|76.43|76.91|76.41|76.93|76.43|76.91|76.41|3
1736834830000|2025-01-14 06:07:10|76.9|76.4|76.91|76.41|76.91|76.41|76.89|76.39|3
1736834840000|2025-01-14 06:07:20|76.92|76.42|76.92|76.42|76.92|76.42|76.9|76.4|9
1736834850000|2025-01-14 06:07:30|76.93|76.43|76.92|76.42|76.93|76.43|76.91|76.41|6
1736834860000|2025-01-14 06:07:40|76.91|76.41|76.92|76.42|76.93|76.43|76.91|76.41|3
1736834870000|2025-01-14 06:07:50|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1736834880000|2025-01-14 06:08:00|76.97|76.47|76.91|76.41|76.98|76.48|76.91|76.41|10
1736834890000|2025-01-14 06:08:10|76.92|76.42|76.93|76.43|76.93|76.43|76.92|76.42|6
1736834910000|2025-01-14 06:08:30|76.94|76.44|76.98|76.48|76.98|76.48|76.94|76.44|3
1736834930000|2025-01-14 06:08:50|76.97|76.47|76.98|76.48|76.98|76.48|76.96|76.46|4
1736834940000|2025-01-14 06:09:00|76.97|76.47|76.98|76.48|76.98|76.48|76.94|76.44|6
1736834950000|2025-01-14 06:09:10|76.99|76.49|77.01|76.51|77.01|76.51|76.98|76.48|4
1736834960000|2025-01-14 06:09:20|77|76.5|77.01|76.51|77.01|76.51|77|76.5|4
1736834980000|2025-01-14 06:09:40|77|76.5|76.95|76.45|77|76.5|76.95|76.45|5
1736834990000|2025-01-14 06:09:50|76.97|76.47|76.99|76.49|76.99|76.49|76.95|76.45|7
1736835000000|2025-01-14 06:10:00|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1736835010000|2025-01-14 06:10:10|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1736835020000|2025-01-14 06:10:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736835030000|2025-01-14 06:10:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736835040000|2025-01-14 06:10:40|77|76.5|77|76.5|77.01|76.51|77|76.5|3
1736835050000|2025-01-14 06:10:50|76.99|76.49|77|76.5|77.01|76.51|76.99|76.49|6
1736835060000|2025-01-14 06:11:00|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1736835070000|2025-01-14 06:11:10|76.99|76.49|77.01|76.51|77.01|76.51|76.98|76.48|7
1736835080000|2025-01-14 06:11:20|77.02|76.52|77|76.5|77.02|76.52|77|76.5|7
1736835090000|2025-01-14 06:11:30|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1736835100000|2025-01-14 06:11:40|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1736835110000|2025-01-14 06:11:50|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1736835130000|2025-01-14 06:12:10|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736835140000|2025-01-14 06:12:20|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|7
1736835160000|2025-01-14 06:12:40|77.01|76.51|77|76.5|77.01|76.51|77|76.5|2
1736835170000|2025-01-14 06:12:50|77.01|76.51|77.01|76.51|77.02|76.52|77.01|76.51|3
1736835180000|2025-01-14 06:13:00|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|3
1736835190000|2025-01-14 06:13:10|77.03|76.53|77.03|76.53|77.03|76.53|77.02|76.52|3
1736835200000|2025-01-14 06:13:20|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736835210000|2025-01-14 06:13:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736835220000|2025-01-14 06:13:40|77|76.5|77|76.5|77|76.5|77|76.5|1
1736835230000|2025-01-14 06:13:50|76.99|76.49|76.99|76.49|77|76.5|76.99|76.49|3
1736835240000|2025-01-14 06:14:00|77|76.5|77|76.5|77|76.5|77|76.5|1
1736835250000|2025-01-14 06:14:10|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736835260000|2025-01-14 06:14:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1736835270000|2025-01-14 06:14:30|77|76.5|76.99|76.49|77|76.5|76.99|76.49|4
1736835290000|2025-01-14 06:14:50|77|76.5|76.99|76.49|77|76.5|76.99|76.49|2
1736835300000|2025-01-14 06:15:00|77|76.5|77.04|76.54|77.04|76.54|77|76.5|4
1736835310000|2025-01-14 06:15:10|77.03|76.53|77.04|76.54|77.04|76.54|77.02|76.52|6
1736835320000|2025-01-14 06:15:20|77.03|76.53|77.02|76.52|77.04|76.54|77.02|76.52|4
1736835330000|2025-01-14 06:15:30|77.01|76.51|76.94|76.44|77.01|76.51|76.94|76.44|6
1736835340000|2025-01-14 06:15:40|76.95|76.45|76.98|76.48|76.99|76.49|76.95|76.45|4
1736835350000|2025-01-14 06:15:50|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1736835360000|2025-01-14 06:16:00|77.01|76.51|77.04|76.54|77.04|76.54|77.01|76.51|4
1736835380000|2025-01-14 06:16:20|77.03|76.53|76.99|76.49|77.03|76.53|76.99|76.49|7
1736835390000|2025-01-14 06:16:30|77|76.5|77.01|76.51|77.01|76.51|77|76.5|2
1736835400000|2025-01-14 06:16:40|77.02|76.52|77.04|76.54|77.04|76.54|77.02|76.52|3
1736835410000|2025-01-14 06:16:50|77.03|76.53|77.03|76.53|77.03|76.53|77.02|76.52|3
1736835420000|2025-01-14 06:17:00|77.02|76.52|77.11|76.61|77.11|76.61|77.02|76.52|10
1736835430000|2025-01-14 06:17:10|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|6
1736835440000|2025-01-14 06:17:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736835450000|2025-01-14 06:17:30|77.18|76.68|77.19|76.69|77.2|76.7|77.18|76.68|4
1736835460000|2025-01-14 06:17:40|77.18|76.68|77.18|76.68|77.18|76.68|77.14|76.64|9
1736835470000|2025-01-14 06:17:50|77.19|76.69|77.2|76.7|77.21|76.71|77.19|76.69|6
1736835480000|2025-01-14 06:18:00|77.19|76.69|77.19|76.69|77.19|76.69|77.15|76.65|8
1736835490000|2025-01-14 06:18:10|77.18|76.68|77.19|76.69|77.19|76.69|77.17|76.67|5
1736835500000|2025-01-14 06:18:20|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1736835510000|2025-01-14 06:18:30|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736835520000|2025-01-14 06:18:40|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|3
1736835530000|2025-01-14 06:18:50|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1736835540000|2025-01-14 06:19:00|77.24|76.74|77.31|76.81|77.31|76.81|77.24|76.74|6
1736835550000|2025-01-14 06:19:10|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1736835560000|2025-01-14 06:19:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736835570000|2025-01-14 06:19:30|77.31|76.81|77.31|76.81|77.31|76.81|77.3|76.8|5
1736835580000|2025-01-14 06:19:40|77.3|76.8|77.26|76.76|77.3|76.8|77.26|76.76|5
1736835590000|2025-01-14 06:19:50|77.27|76.77|77.28|76.78|77.29|76.79|77.27|76.77|6
1736835600000|2025-01-14 06:20:00|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|3
1736835610000|2025-01-14 06:20:10|77.25|76.75|77.29|76.79|77.29|76.79|77.25|76.75|5
1736835620000|2025-01-14 06:20:20|77.28|76.78|77.25|76.75|77.28|76.78|77.24|76.74|5
1736835630000|2025-01-14 06:20:30|77.26|76.76|77.22|76.72|77.26|76.76|77.22|76.72|4
1736835640000|2025-01-14 06:20:40|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|4
1736835660000|2025-01-14 06:21:00|77.19|76.69|77.19|76.69|77.19|76.69|77.16|76.66|6
1736835680000|2025-01-14 06:21:20|77.17|76.67|77.21|76.71|77.21|76.71|77.15|76.65|10
1736835690000|2025-01-14 06:21:30|77.2|76.7|77.17|76.67|77.2|76.7|77.15|76.65|7
1736835700000|2025-01-14 06:21:40|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736835710000|2025-01-14 06:21:50|77.14|76.64|77.14|76.64|77.15|76.65|77.14|76.64|5
1736835720000|2025-01-14 06:22:00|77.13|76.63|77.13|76.63|77.14|76.64|77.13|76.63|3
1736835730000|2025-01-14 06:22:10|77.14|76.64|77.13|76.63|77.15|76.65|77.13|76.63|4
1736835750000|2025-01-14 06:22:30|77.14|76.64|77.15|76.65|77.15|76.65|77.13|76.63|4
1736835760000|2025-01-14 06:22:40|77.16|76.66|77.15|76.65|77.19|76.69|77.15|76.65|7
1736835780000|2025-01-14 06:23:00|77.16|76.66|77.17|76.67|77.18|76.68|77.16|76.66|6
1736835790000|2025-01-14 06:23:10|77.18|76.68|77.17|76.67|77.18|76.68|77.17|76.67|2
1736835810000|2025-01-14 06:23:30|77.18|76.68|77.22|76.72|77.22|76.72|77.18|76.68|5
1736835820000|2025-01-14 06:23:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736835830000|2025-01-14 06:23:50|77.25|76.75|77.25|76.75|77.25|76.75|77.23|76.73|5
1736835840000|2025-01-14 06:24:00|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736835850000|2025-01-14 06:24:10|77.24|76.74|77.28|76.78|77.28|76.78|77.22|76.72|9
1736835860000|2025-01-14 06:24:20|77.27|76.77|77.26|76.76|77.29|76.79|77.26|76.76|5
1736835870000|2025-01-14 06:24:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736835880000|2025-01-14 06:24:40|77.26|76.76|77.25|76.75|77.27|76.77|77.25|76.75|5
1736835890000|2025-01-14 06:24:50|77.27|76.77|77.29|76.79|77.29|76.79|77.27|76.77|3
1736835910000|2025-01-14 06:25:10|77.33|76.83|77.37|76.87|77.37|76.87|77.33|76.83|2
1736835920000|2025-01-14 06:25:20|77.38|76.88|77.4|76.9|77.4|76.9|77.38|76.88|5
1736835930000|2025-01-14 06:25:30|77.42|76.92|77.39|76.89|77.43|76.93|77.39|76.89|6
1736835940000|2025-01-14 06:25:40|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1736835950000|2025-01-14 06:25:50|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1736835960000|2025-01-14 06:26:00|77.4|76.9|77.43|76.93|77.43|76.93|77.4|76.9|6
1736835970000|2025-01-14 06:26:10|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1736835980000|2025-01-14 06:26:20|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|3
1736835990000|2025-01-14 06:26:30|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736836010000|2025-01-14 06:26:50|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736836020000|2025-01-14 06:27:00|77.42|76.92|77.4|76.9|77.42|76.92|77.4|76.9|3
1736836030000|2025-01-14 06:27:10|77.39|76.89|77.35|76.85|77.39|76.89|77.35|76.85|5
1736836040000|2025-01-14 06:27:20|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1736836050000|2025-01-14 06:27:30|77.35|76.85|77.33|76.83|77.35|76.85|77.32|76.82|5
1736836060000|2025-01-14 06:27:40|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|5
1736836070000|2025-01-14 06:27:50|77.33|76.83|77.33|76.83|77.33|76.83|77.32|76.82|3
1736836080000|2025-01-14 06:28:00|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736836100000|2025-01-14 06:28:20|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1736836110000|2025-01-14 06:28:30|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1736836140000|2025-01-14 06:29:00|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736836160000|2025-01-14 06:29:20|77.35|76.85|77.35|76.85|77.36|76.86|77.35|76.85|3
1736836170000|2025-01-14 06:29:30|77.36|76.86|77.4|76.9|77.41|76.91|77.36|76.86|6
1736836200000|2025-01-14 06:30:00|77.38|76.88|77.36|76.86|77.38|76.88|77.36|76.86|2
1736836210000|2025-01-14 06:30:10|77.37|76.87|77.38|76.88|77.39|76.89|77.37|76.87|4
1736836240000|2025-01-14 06:30:40|77.39|76.89|77.4|76.9|77.4|76.9|77.39|76.89|2
1736836250000|2025-01-14 06:30:50|77.41|76.91|77.36|76.86|77.41|76.91|77.36|76.86|5
1736836260000|2025-01-14 06:31:00|77.35|76.85|77.33|76.83|77.36|76.86|77.33|76.83|5
1736836270000|2025-01-14 06:31:10|77.32|76.82|77.26|76.76|77.32|76.82|77.26|76.76|5
1736836280000|2025-01-14 06:31:20|77.25|76.75|77.25|76.75|77.26|76.76|77.25|76.75|3
1736836290000|2025-01-14 06:31:30|77.24|76.74|77.24|76.74|77.25|76.75|77.24|76.74|5
1736836300000|2025-01-14 06:31:40|77.23|76.73|77.23|76.73|77.24|76.74|77.23|76.73|3
1736836310000|2025-01-14 06:31:50|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1736836320000|2025-01-14 06:32:00|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736836330000|2025-01-14 06:32:10|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|4
1736836340000|2025-01-14 06:32:20|77.27|76.77|77.3|76.8|77.3|76.8|77.27|76.77|4
1736836350000|2025-01-14 06:32:30|77.31|76.81|77.33|76.83|77.34|76.84|77.3|76.8|6
1736836360000|2025-01-14 06:32:40|77.34|76.84|77.34|76.84|77.35|76.85|77.34|76.84|3
1736836370000|2025-01-14 06:32:50|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1736836380000|2025-01-14 06:33:00|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1736836390000|2025-01-14 06:33:10|77.3|76.8|77.25|76.75|77.3|76.8|77.25|76.75|5
1736836400000|2025-01-14 06:33:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736836420000|2025-01-14 06:33:40|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736836430000|2025-01-14 06:33:50|77.25|76.75|77.3|76.8|77.3|76.8|77.25|76.75|7
1736836440000|2025-01-14 06:34:00|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|5
1736836450000|2025-01-14 06:34:10|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1736836460000|2025-01-14 06:34:20|77.26|76.76|77.27|76.77|77.28|76.78|77.26|76.76|4
1736836470000|2025-01-14 06:34:30|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736836480000|2025-01-14 06:34:40|77.28|76.78|77.29|76.79|77.29|76.79|77.28|76.78|2
1736836490000|2025-01-14 06:34:50|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|4
1736836500000|2025-01-14 06:35:00|77.26|76.76|77.29|76.79|77.3|76.8|77.24|76.74|9
1736836510000|2025-01-14 06:35:10|77.28|76.78|77.29|76.79|77.3|76.8|77.28|76.78|6
1736836520000|2025-01-14 06:35:20|77.3|76.8|77.32|76.82|77.32|76.82|77.3|76.8|4
1736836530000|2025-01-14 06:35:30|77.33|76.83|77.35|76.85|77.35|76.85|77.33|76.83|7
1736836540000|2025-01-14 06:35:40|77.37|76.87|77.38|76.88|77.38|76.88|77.35|76.85|14
1736836550000|2025-01-14 06:35:50|77.39|76.89|77.35|76.85|77.39|76.89|77.35|76.85|7
1736836560000|2025-01-14 06:36:00|77.36|76.86|77.35|76.85|77.36|76.86|77.34|76.84|3
1736836570000|2025-01-14 06:36:10|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|3
1736836590000|2025-01-14 06:36:30|77.4|76.9|77.41|76.91|77.41|76.91|77.39|76.89|4
1736836600000|2025-01-14 06:36:40|77.4|76.9|77.39|76.89|77.41|76.91|77.39|76.89|6
1736836610000|2025-01-14 06:36:50|77.38|76.88|77.37|76.87|77.39|76.89|77.37|76.87|4
1736836620000|2025-01-14 06:37:00|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|3
1736836630000|2025-01-14 06:37:10|77.37|76.87|77.35|76.85|77.37|76.87|77.35|76.85|7
1736836640000|2025-01-14 06:37:20|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|2
1736836650000|2025-01-14 06:37:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736836660000|2025-01-14 06:37:40|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736836670000|2025-01-14 06:37:50|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736836680000|2025-01-14 06:38:00|77.35|76.85|77.41|76.91|77.41|76.91|77.34|76.84|7
1736836710000|2025-01-14 06:38:30|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|2
1736836730000|2025-01-14 06:38:50|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|7
1736836740000|2025-01-14 06:39:00|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736836750000|2025-01-14 06:39:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736836760000|2025-01-14 06:39:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736836790000|2025-01-14 06:39:50|77.43|76.93|77.44|76.94|77.44|76.94|77.42|76.92|4
1736836810000|2025-01-14 06:40:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736836820000|2025-01-14 06:40:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736836840000|2025-01-14 06:40:40|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736836850000|2025-01-14 06:40:50|77.43|76.93|77.43|76.93|77.43|76.93|77.42|76.92|5
1736836860000|2025-01-14 06:41:00|77.42|76.92|77.4|76.9|77.42|76.92|77.39|76.89|5
1736836880000|2025-01-14 06:41:20|77.41|76.91|77.43|76.93|77.43|76.93|77.4|76.9|7
1736836890000|2025-01-14 06:41:30|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1736836920000|2025-01-14 06:42:00|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1736836930000|2025-01-14 06:42:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736836950000|2025-01-14 06:42:30|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736836960000|2025-01-14 06:42:40|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1736836990000|2025-01-14 06:43:10|77.44|76.94|77.45|76.95|77.46|76.96|77.44|76.94|3
1736837000000|2025-01-14 06:43:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736837010000|2025-01-14 06:43:30|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736837030000|2025-01-14 06:43:50|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1736837050000|2025-01-14 06:44:10|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1736837060000|2025-01-14 06:44:20|77.42|76.92|77.4|76.9|77.42|76.92|77.4|76.9|3
1736837070000|2025-01-14 06:44:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1736837080000|2025-01-14 06:44:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1736837110000|2025-01-14 06:45:10|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1736837120000|2025-01-14 06:45:20|77.32|76.82|77.29|76.79|77.32|76.82|77.29|76.79|4
1736837130000|2025-01-14 06:45:30|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736837140000|2025-01-14 06:45:40|77.27|76.77|77.29|76.79|77.29|76.79|77.27|76.77|2
1736837150000|2025-01-14 06:45:50|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|2
1736837160000|2025-01-14 06:46:00|77.28|76.78|77.27|76.77|77.28|76.78|77.26|76.76|4
1736837170000|2025-01-14 06:46:10|77.26|76.76|77.25|76.75|77.26|76.76|77.24|76.74|4
1736837180000|2025-01-14 06:46:20|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|4
1736837190000|2025-01-14 06:46:30|77.24|76.74|77.21|76.71|77.24|76.74|77.21|76.71|6
1736837200000|2025-01-14 06:46:40|77.2|76.7|77.25|76.75|77.25|76.75|77.2|76.7|6
1736837220000|2025-01-14 06:47:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736837230000|2025-01-14 06:47:10|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|3
1736837240000|2025-01-14 06:47:20|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837250000|2025-01-14 06:47:30|77.24|76.74|77.26|76.76|77.26|76.76|77.24|76.74|3
1736837260000|2025-01-14 06:47:40|77.28|76.78|77.24|76.74|77.3|76.8|77.24|76.74|7
1736837300000|2025-01-14 06:48:20|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837310000|2025-01-14 06:48:30|77.21|76.71|77.19|76.69|77.22|76.72|77.18|76.68|6
1736837320000|2025-01-14 06:48:40|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|2
1736837330000|2025-01-14 06:48:50|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1736837350000|2025-01-14 06:49:10|77.13|76.63|77.14|76.64|77.15|76.65|77.13|76.63|4
1736837360000|2025-01-14 06:49:20|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1736837370000|2025-01-14 06:49:30|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736837380000|2025-01-14 06:49:40|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|4
1736837390000|2025-01-14 06:49:50|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736837400000|2025-01-14 06:50:00|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736837410000|2025-01-14 06:50:10|77.15|76.65|77.19|76.69|77.19|76.69|77.15|76.65|3
1736837420000|2025-01-14 06:50:20|77.21|76.71|77.22|76.72|77.23|76.73|77.21|76.71|4
1736837430000|2025-01-14 06:50:30|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736837440000|2025-01-14 06:50:40|77.21|76.71|77.17|76.67|77.21|76.71|77.16|76.66|3
1736837450000|2025-01-14 06:50:50|77.18|76.68|77.18|76.68|77.19|76.69|77.18|76.68|5
1736837460000|2025-01-14 06:51:00|77.19|76.69|77.19|76.69|77.19|76.69|77.18|76.68|3
1736837470000|2025-01-14 06:51:10|77.2|76.7|77.19|76.69|77.21|76.71|77.18|76.68|6
1736837480000|2025-01-14 06:51:20|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|3
1736837490000|2025-01-14 06:51:30|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736837500000|2025-01-14 06:51:40|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1736837540000|2025-01-14 06:52:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736837550000|2025-01-14 06:52:30|77.2|76.7|77.22|76.72|77.22|76.72|77.2|76.7|3
1736837560000|2025-01-14 06:52:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837580000|2025-01-14 06:53:00|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736837590000|2025-01-14 06:53:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736837600000|2025-01-14 06:53:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837620000|2025-01-14 06:53:40|77.25|76.75|77.29|76.79|77.29|76.79|77.25|76.75|6
1736837630000|2025-01-14 06:53:50|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1736837640000|2025-01-14 06:54:00|77.3|76.8|77.3|76.8|77.31|76.81|77.3|76.8|3
1736837650000|2025-01-14 06:54:10|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|4
1736837660000|2025-01-14 06:54:20|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1736837670000|2025-01-14 06:54:30|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736837680000|2025-01-14 06:54:40|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736837690000|2025-01-14 06:54:50|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1736837700000|2025-01-14 06:55:00|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837710000|2025-01-14 06:55:10|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736837720000|2025-01-14 06:55:20|77.25|76.75|77.21|76.71|77.25|76.75|77.21|76.71|5
1736837740000|2025-01-14 06:55:40|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1736837760000|2025-01-14 06:56:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736837770000|2025-01-14 06:56:10|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837780000|2025-01-14 06:56:20|77.25|76.75|77.28|76.78|77.28|76.78|77.25|76.75|4
1736837790000|2025-01-14 06:56:30|77.29|76.79|77.28|76.78|77.29|76.79|77.28|76.78|2
1736837800000|2025-01-14 06:56:40|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|3
1736837810000|2025-01-14 06:56:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736837820000|2025-01-14 06:57:00|77.25|76.75|77.27|76.77|77.27|76.77|77.25|76.75|2
1736837830000|2025-01-14 06:57:10|77.29|76.79|77.29|76.79|77.29|76.79|77.28|76.78|3
1736837840000|2025-01-14 06:57:20|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|4
1736837850000|2025-01-14 06:57:30|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|5
1736837870000|2025-01-14 06:57:50|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736837880000|2025-01-14 06:58:00|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1736837910000|2025-01-14 06:58:30|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736837920000|2025-01-14 06:58:40|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736837930000|2025-01-14 06:58:50|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|3
1736837940000|2025-01-14 06:59:00|77.27|76.77|77.32|76.82|77.32|76.82|77.27|76.77|5
1736837950000|2025-01-14 06:59:10|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736837960000|2025-01-14 06:59:20|77.33|76.83|77.32|76.82|77.33|76.83|77.31|76.81|4
1736837970000|2025-01-14 06:59:30|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736837980000|2025-01-14 06:59:40|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736837990000|2025-01-14 06:59:50|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736838000000|2025-01-14 07:00:00|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|6
1736838010000|2025-01-14 07:00:10|77.37|76.87|77.46|76.96|77.46|76.96|77.37|76.87|7
1736838020000|2025-01-14 07:00:20|77.47|76.97|77.46|76.96|77.49|76.99|77.46|76.96|5
1736838040000|2025-01-14 07:00:40|77.45|76.95|77.44|76.94|77.45|76.95|77.43|76.93|4
1736838050000|2025-01-14 07:00:50|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|6
1736838060000|2025-01-14 07:01:00|77.5|77|77.54|77.04|77.54|77.04|77.5|77|5
1736838070000|2025-01-14 07:01:10|77.53|77.03|77.51|77.01|77.53|77.03|77.51|77.01|5
1736838080000|2025-01-14 07:01:20|77.5|77|77.45|76.95|77.5|77|77.45|76.95|4
1736838090000|2025-01-14 07:01:30|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|5
1736838100000|2025-01-14 07:01:40|77.42|76.92|77.43|76.93|77.44|76.94|77.41|76.91|7
1736838110000|2025-01-14 07:01:50|77.42|76.92|77.39|76.89|77.42|76.92|77.38|76.88|5
1736838120000|2025-01-14 07:02:00|77.38|76.88|77.4|76.9|77.4|76.9|77.37|76.87|5
1736838140000|2025-01-14 07:02:20|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736838160000|2025-01-14 07:02:40|77.4|76.9|77.41|76.91|77.41|76.91|77.38|76.88|8
1736838170000|2025-01-14 07:02:50|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1736838180000|2025-01-14 07:03:00|77.41|76.91|77.44|76.94|77.44|76.94|77.41|76.91|4
1736838190000|2025-01-14 07:03:10|77.43|76.93|77.4|76.9|77.43|76.93|77.4|76.9|4
1736838200000|2025-01-14 07:03:20|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1736838210000|2025-01-14 07:03:30|77.38|76.88|77.34|76.84|77.39|76.89|77.34|76.84|7
1736838220000|2025-01-14 07:03:40|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736838230000|2025-01-14 07:03:50|77.34|76.84|77.34|76.84|77.34|76.84|77.33|76.83|5
1736838240000|2025-01-14 07:04:00|77.33|76.83|77.39|76.89|77.39|76.89|77.33|76.83|8
1736838260000|2025-01-14 07:04:20|77.38|76.88|77.36|76.86|77.38|76.88|77.35|76.85|5
1736838270000|2025-01-14 07:04:30|77.37|76.87|77.45|76.95|77.45|76.95|77.37|76.87|8
1736838280000|2025-01-14 07:04:40|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|8
1736838290000|2025-01-14 07:04:50|77.46|76.96|77.47|76.97|77.49|76.99|77.46|76.96|6
1736838300000|2025-01-14 07:05:00|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736838310000|2025-01-14 07:05:10|77.48|76.98|77.54|77.04|77.54|77.04|77.48|76.98|7
1736838320000|2025-01-14 07:05:20|77.53|77.03|77.54|77.04|77.54|77.04|77.52|77.02|8
1736838330000|2025-01-14 07:05:30|77.53|77.03|77.5|77|77.53|77.03|77.5|77|3
1736838340000|2025-01-14 07:05:40|77.49|76.99|77.5|77|77.5|77|77.49|76.99|2
1736838350000|2025-01-14 07:05:50|77.49|76.99|77.47|76.97|77.49|76.99|77.44|76.94|7
1736838360000|2025-01-14 07:06:00|77.48|76.98|77.51|77.01|77.52|77.02|77.48|76.98|6
1736838370000|2025-01-14 07:06:10|77.5|77|77.51|77.01|77.52|77.02|77.5|77|4
1736838380000|2025-01-14 07:06:20|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1736838390000|2025-01-14 07:06:30|77.51|77.01|77.5|77|77.51|77.01|77.5|77|2
1736838400000|2025-01-14 07:06:40|77.49|76.99|77.47|76.97|77.49|76.99|77.47|76.97|3
1736838410000|2025-01-14 07:06:50|77.49|76.99|77.49|76.99|77.49|76.99|77.48|76.98|3
1736838420000|2025-01-14 07:07:00|77.5|77|77.51|77.01|77.51|77.01|77.5|77|2
1736838430000|2025-01-14 07:07:10|77.52|77.02|77.53|77.03|77.54|77.04|77.52|77.02|6
1736838440000|2025-01-14 07:07:20|77.52|77.02|77.5|77|77.52|77.02|77.5|77|6
1736838450000|2025-01-14 07:07:30|77.51|77.01|77.5|77|77.51|77.01|77.5|77|2
1736838470000|2025-01-14 07:07:50|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1736838480000|2025-01-14 07:08:00|77.5|77|77.47|76.97|77.5|77|77.47|76.97|5
1736838490000|2025-01-14 07:08:10|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1736838500000|2025-01-14 07:08:20|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|5
1736838510000|2025-01-14 07:08:30|77.47|76.97|77.48|76.98|77.49|76.99|77.47|76.97|5
1736838520000|2025-01-14 07:08:40|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|5
1736838530000|2025-01-14 07:08:50|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1736838540000|2025-01-14 07:09:00|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736838550000|2025-01-14 07:09:10|77.39|76.89|77.39|76.89|77.4|76.9|77.36|76.86|8
1736838560000|2025-01-14 07:09:20|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1736838570000|2025-01-14 07:09:30|77.41|76.91|77.44|76.94|77.44|76.94|77.41|76.91|4
1736838580000|2025-01-14 07:09:40|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|4
1736838590000|2025-01-14 07:09:50|77.48|76.98|77.47|76.97|77.48|76.98|77.47|76.97|2
1736838600000|2025-01-14 07:10:00|77.48|76.98|77.52|77.02|77.52|77.02|77.48|76.98|4
1736838610000|2025-01-14 07:10:10|77.51|77.01|77.51|77.01|77.52|77.02|77.51|77.01|5
1736838620000|2025-01-14 07:10:20|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1736838640000|2025-01-14 07:10:40|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1736838650000|2025-01-14 07:10:50|77.53|77.03|77.49|76.99|77.53|77.03|77.49|76.99|5
1736838660000|2025-01-14 07:11:00|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736838670000|2025-01-14 07:11:10|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1736838690000|2025-01-14 07:11:30|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736838700000|2025-01-14 07:11:40|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|2
1736838710000|2025-01-14 07:11:50|77.48|76.98|77.49|76.99|77.49|76.99|77.48|76.98|2
1736838720000|2025-01-14 07:12:00|77.5|77|77.47|76.97|77.5|77|77.47|76.97|4
1736838730000|2025-01-14 07:12:10|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|3
1736838740000|2025-01-14 07:12:20|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|7
1736838750000|2025-01-14 07:12:30|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|4
1736838760000|2025-01-14 07:12:40|77.43|76.93|77.43|76.93|77.43|76.93|77.42|76.92|3
1736838800000|2025-01-14 07:13:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736838840000|2025-01-14 07:14:00|77.46|76.96|77.46|76.96|77.47|76.97|77.45|76.95|5
1736838850000|2025-01-14 07:14:10|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1736838860000|2025-01-14 07:14:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1736838870000|2025-01-14 07:14:30|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1736838880000|2025-01-14 07:14:40|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1736838900000|2025-01-14 07:15:00|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1736838910000|2025-01-14 07:15:10|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|4
1736838920000|2025-01-14 07:15:20|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1736838940000|2025-01-14 07:15:40|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|4
1736838950000|2025-01-14 07:15:50|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1736838980000|2025-01-14 07:16:20|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|2
1736838990000|2025-01-14 07:16:30|77.36|76.86|77.37|76.87|77.37|76.87|77.35|76.85|8
1736839000000|2025-01-14 07:16:40|77.36|76.86|77.38|76.88|77.39|76.89|77.36|76.86|7
1736839010000|2025-01-14 07:16:50|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1736839020000|2025-01-14 07:17:00|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|4
1736839030000|2025-01-14 07:17:10|77.34|76.84|77.27|76.77|77.34|76.84|77.27|76.77|13
1736839040000|2025-01-14 07:17:20|77.28|76.78|77.31|76.81|77.32|76.82|77.28|76.78|4
1736839050000|2025-01-14 07:17:30|77.32|76.82|77.27|76.77|77.32|76.82|77.27|76.77|9
1736839060000|2025-01-14 07:17:40|77.29|76.79|77.28|76.78|77.29|76.79|77.28|76.78|4
1736839070000|2025-01-14 07:17:50|77.29|76.79|77.29|76.79|77.29|76.79|77.28|76.78|3
1736839080000|2025-01-14 07:18:00|77.3|76.8|77.33|76.83|77.33|76.83|77.3|76.8|4
1736839100000|2025-01-14 07:18:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736839110000|2025-01-14 07:18:30|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1736839120000|2025-01-14 07:18:40|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1736839130000|2025-01-14 07:18:50|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|5
1736839140000|2025-01-14 07:19:00|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736839150000|2025-01-14 07:19:10|77.35|76.85|77.34|76.84|77.36|76.86|77.33|76.83|6
1736839160000|2025-01-14 07:19:20|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736839170000|2025-01-14 07:19:30|77.32|76.82|77.33|76.83|77.33|76.83|77.32|76.82|2
1736839180000|2025-01-14 07:19:40|77.32|76.82|77.27|76.77|77.32|76.82|77.27|76.77|3
1736839190000|2025-01-14 07:19:50|77.28|76.78|77.28|76.78|77.3|76.8|77.28|76.78|4
1736839200000|2025-01-14 07:20:00|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736839210000|2025-01-14 07:20:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736839220000|2025-01-14 07:20:20|77.28|76.78|77.33|76.83|77.33|76.83|77.28|76.78|4
1736839250000|2025-01-14 07:20:50|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1736839260000|2025-01-14 07:21:00|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1736839270000|2025-01-14 07:21:10|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|3
1736839280000|2025-01-14 07:21:20|77.29|76.79|77.27|76.77|77.29|76.79|77.27|76.77|3
1736839300000|2025-01-14 07:21:40|77.28|76.78|77.28|76.78|77.29|76.79|77.28|76.78|3
1736839320000|2025-01-14 07:22:00|77.29|76.79|77.29|76.79|77.29|76.79|77.29|76.79|1
1736839330000|2025-01-14 07:22:10|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736839340000|2025-01-14 07:22:20|77.28|76.78|77.33|76.83|77.34|76.84|77.28|76.78|7
1736839350000|2025-01-14 07:22:30|77.31|76.81|77.26|76.76|77.32|76.82|77.26|76.76|7
1736839360000|2025-01-14 07:22:40|77.27|76.77|77.27|76.77|77.27|76.77|77.25|76.75|5
1736839370000|2025-01-14 07:22:50|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736839380000|2025-01-14 07:23:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1736839410000|2025-01-14 07:23:30|77.28|76.78|77.29|76.79|77.31|76.81|77.28|76.78|5
1736839420000|2025-01-14 07:23:40|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|3
1736839440000|2025-01-14 07:24:00|77.31|76.81|77.34|76.84|77.34|76.84|77.29|76.79|8
1736839470000|2025-01-14 07:24:30|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1736839490000|2025-01-14 07:24:50|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1736839500000|2025-01-14 07:25:00|77.35|76.85|77.34|76.84|77.35|76.85|77.33|76.83|6
1736839510000|2025-01-14 07:25:10|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|3
1736839530000|2025-01-14 07:25:30|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|5
1736839540000|2025-01-14 07:25:40|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|4
1736839560000|2025-01-14 07:26:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1736839570000|2025-01-14 07:26:10|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736839590000|2025-01-14 07:26:30|77.27|76.77|77.27|76.77|77.28|76.78|77.27|76.77|3
1736839600000|2025-01-14 07:26:40|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1736839620000|2025-01-14 07:27:00|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|2
1736839640000|2025-01-14 07:27:20|77.27|76.77|77.24|76.74|77.27|76.77|77.23|76.73|7
1736839650000|2025-01-14 07:27:30|77.25|76.75|77.28|76.78|77.28|76.78|77.24|76.74|8
1736839670000|2025-01-14 07:27:50|77.29|76.79|77.32|76.82|77.32|76.82|77.29|76.79|3
1736839680000|2025-01-14 07:28:00|77.31|76.81|77.27|76.77|77.32|76.82|77.27|76.77|6
1736839690000|2025-01-14 07:28:10|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736839710000|2025-01-14 07:28:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736839720000|2025-01-14 07:28:40|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736839730000|2025-01-14 07:28:50|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|4
1736839740000|2025-01-14 07:29:00|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736839760000|2025-01-14 07:29:20|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736839780000|2025-01-14 07:29:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736839790000|2025-01-14 07:29:50|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|4
1736839800000|2025-01-14 07:30:00|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|2
1736839810000|2025-01-14 07:30:10|77.28|76.78|77.27|76.77|77.29|76.79|77.27|76.77|7
1736839820000|2025-01-14 07:30:20|77.28|76.78|77.27|76.77|77.29|76.79|77.27|76.77|6
1736839830000|2025-01-14 07:30:30|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|4
1736839840000|2025-01-14 07:30:40|77.32|76.82|77.33|76.83|77.33|76.83|77.31|76.81|6
1736839850000|2025-01-14 07:30:50|77.32|76.82|77.32|76.82|77.33|76.83|77.32|76.82|3
1736839860000|2025-01-14 07:31:00|77.33|76.83|77.37|76.87|77.39|76.89|77.33|76.83|6
1736839870000|2025-01-14 07:31:10|77.38|76.88|77.36|76.86|77.38|76.88|77.36|76.86|5
1736839880000|2025-01-14 07:31:20|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1736839890000|2025-01-14 07:31:30|77.35|76.85|77.34|76.84|77.36|76.86|77.34|76.84|8
1736839900000|2025-01-14 07:31:40|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736839910000|2025-01-14 07:31:50|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1736839920000|2025-01-14 07:32:00|77.36|76.86|77.33|76.83|77.36|76.86|77.33|76.83|4
1736839930000|2025-01-14 07:32:10|77.32|76.82|77.34|76.84|77.35|76.85|77.32|76.82|7
1736839940000|2025-01-14 07:32:20|77.33|76.83|77.36|76.86|77.36|76.86|77.33|76.83|4
1736839950000|2025-01-14 07:32:30|77.37|76.87|77.38|76.88|77.42|76.92|77.37|76.87|9
1736839960000|2025-01-14 07:32:40|77.37|76.87|77.37|76.87|77.38|76.88|77.36|76.86|7
1736839970000|2025-01-14 07:32:50|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|7
1736839980000|2025-01-14 07:33:00|77.37|76.87|77.34|76.84|77.37|76.87|77.34|76.84|8
1736839990000|2025-01-14 07:33:10|77.35|76.85|77.31|76.81|77.35|76.85|77.31|76.81|5
1736840000000|2025-01-14 07:33:20|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1736840010000|2025-01-14 07:33:30|77.31|76.81|77.33|76.83|77.33|76.83|77.31|76.81|3
1736840020000|2025-01-14 07:33:40|77.34|76.84|77.34|76.84|77.34|76.84|77.33|76.83|3
1736840030000|2025-01-14 07:33:50|77.33|76.83|77.33|76.83|77.34|76.84|77.31|76.81|7
1736840040000|2025-01-14 07:34:00|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1736840050000|2025-01-14 07:34:10|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736840060000|2025-01-14 07:34:20|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|3
1736840070000|2025-01-14 07:34:30|77.27|76.77|77.27|76.77|77.29|76.79|77.27|76.77|4
1736840080000|2025-01-14 07:34:40|77.26|76.76|77.27|76.77|77.27|76.77|77.25|76.75|3
1736840090000|2025-01-14 07:34:50|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736840110000|2025-01-14 07:35:10|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1736840120000|2025-01-14 07:35:20|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736840130000|2025-01-14 07:35:30|77.23|76.73|77.21|76.71|77.23|76.73|77.19|76.69|8
1736840140000|2025-01-14 07:35:40|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|4
1736840150000|2025-01-14 07:35:50|77.21|76.71|77.22|76.72|77.23|76.73|77.21|76.71|6
1736840160000|2025-01-14 07:36:00|77.23|76.73|77.32|76.82|77.33|76.83|77.23|76.73|4
1736840170000|2025-01-14 07:36:10|77.33|76.83|77.29|76.79|77.34|76.84|77.29|76.79|7
1736840180000|2025-01-14 07:36:20|77.28|76.78|77.32|76.82|77.32|76.82|77.28|76.78|5
1736840190000|2025-01-14 07:36:30|77.33|76.83|77.36|76.86|77.37|76.87|77.33|76.83|6
1736840200000|2025-01-14 07:36:40|77.35|76.85|77.32|76.82|77.35|76.85|77.32|76.82|6
1736840220000|2025-01-14 07:37:00|77.33|76.83|77.31|76.81|77.33|76.83|77.31|76.81|2
1736840240000|2025-01-14 07:37:20|77.27|76.77|77.3|76.8|77.3|76.8|77.27|76.77|3
1736840260000|2025-01-14 07:37:40|77.29|76.79|77.3|76.8|77.3|76.8|77.29|76.79|2
1736840270000|2025-01-14 07:37:50|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736840290000|2025-01-14 07:38:10|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1736840310000|2025-01-14 07:38:30|77.31|76.81|77.27|76.77|77.31|76.81|77.26|76.76|7
1736840330000|2025-01-14 07:38:50|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|6
1736840340000|2025-01-14 07:39:00|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736840360000|2025-01-14 07:39:20|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|3
1736840370000|2025-01-14 07:39:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736840390000|2025-01-14 07:39:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736840400000|2025-01-14 07:40:00|77.25|76.75|77.22|76.72|77.25|76.75|77.22|76.72|4
1736840410000|2025-01-14 07:40:10|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1736840420000|2025-01-14 07:40:20|77.26|76.76|77.22|76.72|77.26|76.76|77.22|76.72|5
1736840440000|2025-01-14 07:40:40|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736840450000|2025-01-14 07:40:50|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1736840460000|2025-01-14 07:41:00|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|7
1736840470000|2025-01-14 07:41:10|77.21|76.71|77.18|76.68|77.21|76.71|77.18|76.68|3
1736840480000|2025-01-14 07:41:20|77.17|76.67|77.18|76.68|77.18|76.68|77.16|76.66|6
1736840500000|2025-01-14 07:41:40|77.17|76.67|77.15|76.65|77.17|76.67|77.15|76.65|3
1736840510000|2025-01-14 07:41:50|77.16|76.66|77.18|76.68|77.2|76.7|77.16|76.66|6
1736840520000|2025-01-14 07:42:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1736840530000|2025-01-14 07:42:10|77.16|76.66|77.15|76.65|77.16|76.66|77.14|76.64|4
1736840540000|2025-01-14 07:42:20|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1736840550000|2025-01-14 07:42:30|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1736840560000|2025-01-14 07:42:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736840590000|2025-01-14 07:43:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1736840610000|2025-01-14 07:43:30|77.14|76.64|77.15|76.65|77.17|76.67|77.14|76.64|6
1736840630000|2025-01-14 07:43:50|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1736840640000|2025-01-14 07:44:00|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|6
1736840660000|2025-01-14 07:44:20|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|4
1736840670000|2025-01-14 07:44:30|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1736840690000|2025-01-14 07:44:50|77.22|76.72|77.2|76.7|77.22|76.72|77.2|76.7|3
1736840700000|2025-01-14 07:45:00|77.21|76.71|77.22|76.72|77.22|76.72|77.2|76.7|4
1736840710000|2025-01-14 07:45:10|77.21|76.71|77.17|76.67|77.21|76.71|77.17|76.67|5
1736840720000|2025-01-14 07:45:20|77.18|76.68|77.21|76.71|77.22|76.72|77.18|76.68|4
1736840750000|2025-01-14 07:45:50|77.23|76.73|77.22|76.72|77.24|76.74|77.22|76.72|4
1736840760000|2025-01-14 07:46:00|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1736840770000|2025-01-14 07:46:10|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736840790000|2025-01-14 07:46:30|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1736840800000|2025-01-14 07:46:40|77.21|76.71|77.17|76.67|77.21|76.71|77.17|76.67|6
1736840820000|2025-01-14 07:47:00|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1736840840000|2025-01-14 07:47:20|77.16|76.66|77.14|76.64|77.17|76.67|77.14|76.64|6
1736840850000|2025-01-14 07:47:30|77.15|76.65|77.16|76.66|77.16|76.66|77.14|76.64|3
1736840860000|2025-01-14 07:47:40|77.15|76.65|77.12|76.62|77.15|76.65|77.11|76.61|4
1736840880000|2025-01-14 07:48:00|77.11|76.61|77.12|76.62|77.13|76.63|77.1|76.6|8
1736840890000|2025-01-14 07:48:10|77.11|76.61|77.07|76.57|77.11|76.61|77.07|76.57|5
1736840910000|2025-01-14 07:48:30|77.08|76.58|77.1|76.6|77.1|76.6|77.08|76.58|5
1736840920000|2025-01-14 07:48:40|77.11|76.61|77.15|76.65|77.16|76.66|77.11|76.61|5
1736840930000|2025-01-14 07:48:50|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736840950000|2025-01-14 07:49:10|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736840960000|2025-01-14 07:49:20|77.11|76.61|77.08|76.58|77.11|76.61|77.08|76.58|5
1736840970000|2025-01-14 07:49:30|77.11|76.61|77.08|76.58|77.11|76.61|77.08|76.58|4
1736840980000|2025-01-14 07:49:40|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1736840990000|2025-01-14 07:49:50|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|5
1736841000000|2025-01-14 07:50:00|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|4
1736841010000|2025-01-14 07:50:10|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1736841030000|2025-01-14 07:50:30|77.12|76.62|77.08|76.58|77.12|76.62|77.08|76.58|5
1736841040000|2025-01-14 07:50:40|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|3
1736841050000|2025-01-14 07:50:50|77.05|76.55|77.07|76.57|77.07|76.57|77.04|76.54|4
1736841060000|2025-01-14 07:51:00|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736841100000|2025-01-14 07:51:40|77.06|76.56|77.06|76.56|77.07|76.57|77.05|76.55|4
1736841110000|2025-01-14 07:51:50|77.08|76.58|77.07|76.57|77.11|76.61|77.07|76.57|8
1736841120000|2025-01-14 07:52:00|77.06|76.56|77.03|76.53|77.06|76.56|77.03|76.53|6
1736841130000|2025-01-14 07:52:10|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1736841140000|2025-01-14 07:52:20|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|4
1736841150000|2025-01-14 07:52:30|77.03|76.53|77.04|76.54|77.04|76.54|77.02|76.52|4
1736841170000|2025-01-14 07:52:50|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|3
1736841180000|2025-01-14 07:53:00|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|3
1736841190000|2025-01-14 07:53:10|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1736841200000|2025-01-14 07:53:20|77.05|76.55|77.04|76.54|77.05|76.55|77.03|76.53|4
1736841210000|2025-01-14 07:53:30|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736841230000|2025-01-14 07:53:50|77.01|76.51|77.04|76.54|77.04|76.54|77|76.5|6
1736841250000|2025-01-14 07:54:10|77.05|76.55|77.07|76.57|77.14|76.64|77.05|76.55|7
1736841270000|2025-01-14 07:54:30|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1736841290000|2025-01-14 07:54:50|77.08|76.58|77.09|76.59|77.09|76.59|77.08|76.58|2
1736841300000|2025-01-14 07:55:00|77.08|76.58|77.11|76.61|77.11|76.61|77.08|76.58|3
1736841310000|2025-01-14 07:55:10|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1736841320000|2025-01-14 07:55:20|77.07|76.57|77.09|76.59|77.09|76.59|77.07|76.57|3
1736841330000|2025-01-14 07:55:30|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1736841340000|2025-01-14 07:55:40|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1736841350000|2025-01-14 07:55:50|77.11|76.61|77.11|76.61|77.12|76.62|77.11|76.61|3
1736841360000|2025-01-14 07:56:00|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1736841370000|2025-01-14 07:56:10|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1736841390000|2025-01-14 07:56:30|77.13|76.63|77.13|76.63|77.14|76.64|77.12|76.62|6
1736841400000|2025-01-14 07:56:40|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736841410000|2025-01-14 07:56:50|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736841420000|2025-01-14 07:57:00|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1736841430000|2025-01-14 07:57:10|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1736841450000|2025-01-14 07:57:30|77.09|76.59|77.08|76.58|77.09|76.59|77.08|76.58|2
1736841470000|2025-01-14 07:57:50|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1736841510000|2025-01-14 07:58:30|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1736841520000|2025-01-14 07:58:40|77.05|76.55|77.05|76.55|77.05|76.55|77.05|76.55|1
1736841530000|2025-01-14 07:58:50|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1736841540000|2025-01-14 07:59:00|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1736841550000|2025-01-14 07:59:10|77|76.5|77|76.5|77.01|76.51|77|76.5|3
1736841560000|2025-01-14 07:59:20|76.99|76.49|77.01|76.51|77.01|76.51|76.99|76.49|3
1736841580000|2025-01-14 07:59:40|77.03|76.53|77.03|76.53|77.03|76.53|77.03|76.53|1
1736841590000|2025-01-14 07:59:50|77.02|76.52|77.03|76.53|77.03|76.53|77.02|76.52|2
1736841600000|2025-01-14 08:00:00|77.04|76.54|77.08|76.58|77.08|76.58|77.04|76.54|7
1736841610000|2025-01-14 08:00:10|77.09|76.59|77.15|76.65|77.15|76.65|77.09|76.59|11
1736841620000|2025-01-14 08:00:20|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|4
1736841630000|2025-01-14 08:00:30|77.16|76.66|77.15|76.65|77.17|76.67|77.14|76.64|8
1736841640000|2025-01-14 08:00:40|77.14|76.64|77.09|76.59|77.14|76.64|77.09|76.59|5
1736841650000|2025-01-14 08:00:50|77.08|76.58|77.12|76.62|77.12|76.62|77.08|76.58|4
1736841660000|2025-01-14 08:01:00|77.11|76.61|77.14|76.64|77.14|76.64|77.11|76.61|4
1736841670000|2025-01-14 08:01:10|77.13|76.63|77.14|76.64|77.15|76.65|77.13|76.63|4
1736841680000|2025-01-14 08:01:20|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1736841690000|2025-01-14 08:01:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1736841700000|2025-01-14 08:01:40|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1736841710000|2025-01-14 08:01:50|77.23|76.73|77.22|76.72|77.23|76.73|77.21|76.71|4
1736841720000|2025-01-14 08:02:00|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|5
1736841730000|2025-01-14 08:02:10|77.24|76.74|77.25|76.75|77.26|76.76|77.24|76.74|4
1736841740000|2025-01-14 08:02:20|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1736841750000|2025-01-14 08:02:30|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|5
1736841760000|2025-01-14 08:02:40|77.24|76.74|77.18|76.68|77.24|76.74|77.18|76.68|7
1736841770000|2025-01-14 08:02:50|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1736841780000|2025-01-14 08:03:00|77.21|76.71|77.24|76.74|77.24|76.74|77.21|76.71|3
1736841790000|2025-01-14 08:03:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1736841800000|2025-01-14 08:03:20|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1736841820000|2025-01-14 08:03:40|77.28|76.78|77.32|76.82|77.33|76.83|77.28|76.78|6
1736841830000|2025-01-14 08:03:50|77.31|76.81|77.3|76.8|77.31|76.81|77.28|76.78|6
1736841840000|2025-01-14 08:04:00|77.29|76.79|77.25|76.75|77.29|76.79|77.24|76.74|6
1736841850000|2025-01-14 08:04:10|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1736841860000|2025-01-14 08:04:20|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1736841870000|2025-01-14 08:04:30|77.25|76.75|77.28|76.78|77.28|76.78|77.25|76.75|4
1736841880000|2025-01-14 08:04:40|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1736841890000|2025-01-14 08:04:50|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|7
1736841900000|2025-01-14 08:05:00|77.28|76.78|77.31|76.81|77.32|76.82|77.28|76.78|7
1736841910000|2025-01-14 08:05:10|77.33|76.83|77.35|76.85|77.36|76.86|77.32|76.82|7
1736841920000|2025-01-14 08:05:20|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1736841930000|2025-01-14 08:05:30|77.38|76.88|77.42|76.92|77.42|76.92|77.38|76.88|4
1736841940000|2025-01-14 08:05:40|77.41|76.91|77.37|76.87|77.41|76.91|77.36|76.86|8
1736841950000|2025-01-14 08:05:50|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|4
1736841960000|2025-01-14 08:06:00|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1736841970000|2025-01-14 08:06:10|77.44|76.94|77.43|76.93|77.44|76.94|77.42|76.92|4
1736841980000|2025-01-14 08:06:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736841990000|2025-01-14 08:06:30|77.43|76.93|77.43|76.93|77.43|76.93|77.42|76.92|5
1736842000000|2025-01-14 08:06:40|77.42|76.92|77.41|76.91|77.42|76.92|77.39|76.89|6
1736842010000|2025-01-14 08:06:50|77.4|76.9|77.4|76.9|77.4|76.9|77.38|76.88|4
1736842020000|2025-01-14 08:07:00|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1736842030000|2025-01-14 08:07:10|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1736842040000|2025-01-14 08:07:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1736842050000|2025-01-14 08:07:30|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|2
1736842060000|2025-01-14 08:07:40|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1736842070000|2025-01-14 08:07:50|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1736842080000|2025-01-14 08:08:00|77.43|76.93|77.38|76.88|77.43|76.93|77.38|76.88|8
1736842090000|2025-01-14 08:08:10|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1736842100000|2025-01-14 08:08:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1736842110000|2025-01-14 08:08:30|77.35|76.85|77.35|76.85|77.35|76.85|77.33|76.83|5
1736842120000|2025-01-14 08:08:40|77.36|76.86|77.39|76.89|77.39|76.89|77.35|76.85|5
1736842130000|2025-01-14 08:08:50|77.4|76.9|77.42|76.92|77.42|76.92|77.4|76.9|2
1736842140000|2025-01-14 08:09:00|77.41|76.91|77.35|76.85|77.41|76.91|77.35|76.85|5
1736842150000|2025-01-14 08:09:10|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1736842160000|2025-01-14 08:09:20|77.37|76.87|77.37|76.87|77.37|76.87|77.36|76.86|3
1736842170000|2025-01-14 08:09:30|77.38|76.88|77.4|76.9|77.41|76.91|77.37|76.87|7
1736842180000|2025-01-14 08:09:40|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1736842190000|2025-01-14 08:09:50|77.4|76.9|77.36|76.86|77.41|76.91|77.36|76.86|8
1736842200000|2025-01-14 08:10:00|77.37|76.87|77.37|76.87|77.41|76.91|77.37|76.87|10
1736842210000|2025-01-14 08:10:10|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1736842220000|2025-01-14 08:10:20|77.35|76.85|77.37|76.87|77.38|76.88|77.34|76.84|5
1736842230000|2025-01-14 08:10:30|77.38|76.88|77.41|76.91|77.41|76.91|77.37|76.87|3
1736842240000|2025-01-14 08:10:40|77.42|76.92|77.43|76.93|77.44|76.94|77.42|76.92|14
1736842250000|2025-01-14 08:10:50|77.42|76.92|77.45|76.95|77.45|76.95|77.42|76.92|4
1736842260000|2025-01-14 08:11:00|77.44|76.94|77.41|76.91|77.44|76.94|77.41|76.91|8
1736842270000|2025-01-14 08:11:10|77.42|76.92|77.45|76.95|77.46|76.96|77.42|76.92|8
1736842280000|2025-01-14 08:11:20|77.44|76.94|77.5|77|77.5|77|77.44|76.94|5
1736842290000|2025-01-14 08:11:30|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1736842300000|2025-01-14 08:11:40|77.52|77.02|77.55|77.05|77.55|77.05|77.52|77.02|4
1736842310000|2025-01-14 08:11:50|77.54|77.04|77.54|77.04|77.54|77.04|77.53|77.03|3
1736842320000|2025-01-14 08:12:00|77.55|77.05|77.6|77.1|77.6|77.1|77.55|77.05|7
1736842330000|2025-01-14 08:12:10|77.61|77.11|77.61|77.11|77.62|77.12|77.61|77.11|3
1736842340000|2025-01-14 08:12:20|77.58|77.08|77.57|77.07|77.58|77.08|77.56|77.06|4
1736842350000|2025-01-14 08:12:30|77.56|77.06|77.61|77.11|77.61|77.11|77.56|77.06|5
1736842360000|2025-01-14 08:12:40|77.62|77.12|77.7|77.2|77.7|77.2|77.62|77.12|10
1736842370000|2025-01-14 08:12:50|77.71|77.21|77.67|77.17|77.72|77.22|77.66|77.16|15
1736842380000|2025-01-14 08:13:00|77.66|77.16|77.68|77.18|77.68|77.18|77.66|77.16|3
1736842390000|2025-01-14 08:13:10|77.7|77.2|77.7|77.2|77.7|77.2|77.7|77.2|1
1736842400000|2025-01-14 08:13:20|77.71|77.21|77.71|77.21|77.71|77.21|77.7|77.2|3
1736842410000|2025-01-14 08:13:30|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736842420000|2025-01-14 08:13:40|77.71|77.21|77.69|77.19|77.71|77.21|77.69|77.19|2
1736842430000|2025-01-14 08:13:50|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1736842440000|2025-01-14 08:14:00|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736842450000|2025-01-14 08:14:10|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|2
1736842460000|2025-01-14 08:14:20|77.76|77.26|77.75|77.25|77.76|77.26|77.75|77.25|4
1736842470000|2025-01-14 08:14:30|77.76|77.26|77.76|77.26|77.77|77.27|77.76|77.26|3
1736842480000|2025-01-14 08:14:40|77.75|77.25|77.73|77.23|77.75|77.25|77.73|77.23|3
1736842490000|2025-01-14 08:14:50|77.72|77.22|77.65|77.15|77.72|77.22|77.65|77.15|6
1736842500000|2025-01-14 08:15:00|77.64|77.14|77.71|77.21|77.71|77.21|77.63|77.13|8
1736842510000|2025-01-14 08:15:10|77.7|77.2|77.7|77.2|77.7|77.2|77.67|77.17|6
1736842520000|2025-01-14 08:15:20|77.72|77.22|77.73|77.23|77.73|77.23|77.71|77.21|4
1736842530000|2025-01-14 08:15:30|77.72|77.22|77.8|77.3|77.82|77.32|77.72|77.22|9
1736842540000|2025-01-14 08:15:40|77.81|77.31|77.85|77.35|77.85|77.35|77.81|77.31|4
1736842550000|2025-01-14 08:15:50|77.84|77.34|77.78|77.28|77.84|77.34|77.78|77.28|9
1736842560000|2025-01-14 08:16:00|77.76|77.26|77.72|77.22|77.76|77.26|77.72|77.22|5
1736842570000|2025-01-14 08:16:10|77.67|77.17|77.64|77.14|77.67|77.17|77.64|77.14|6
1736842580000|2025-01-14 08:16:20|77.65|77.15|77.63|77.13|77.66|77.16|77.63|77.13|7
1736842590000|2025-01-14 08:16:30|77.62|77.12|77.59|77.09|77.62|77.12|77.59|77.09|5
1736842600000|2025-01-14 08:16:40|77.57|77.07|77.56|77.06|77.58|77.08|77.55|77.05|10
1736842610000|2025-01-14 08:16:50|77.55|77.05|77.53|77.03|77.55|77.05|77.53|77.03|16
1736842620000|2025-01-14 08:17:00|77.52|77.02|77.51|77.01|77.53|77.03|77.51|77.01|4
1736842630000|2025-01-14 08:17:10|77.52|77.02|77.51|77.01|77.52|77.02|77.51|77.01|2
1736842640000|2025-01-14 08:17:20|77.53|77.03|77.54|77.04|77.54|77.04|77.52|77.02|6
1736842650000|2025-01-14 08:17:30|77.55|77.05|77.63|77.13|77.63|77.13|77.55|77.05|10
1736842660000|2025-01-14 08:17:40|77.64|77.14|77.8|77.3|77.8|77.3|77.64|77.14|10
1736842670000|2025-01-14 08:17:50|77.79|77.29|77.81|77.31|77.81|77.31|77.79|77.29|8
1736842680000|2025-01-14 08:18:00|77.8|77.3|77.83|77.33|77.92|77.42|77.8|77.3|14
1736842690000|2025-01-14 08:18:10|77.82|77.32|77.81|77.31|77.82|77.32|77.76|77.26|12
1736842700000|2025-01-14 08:18:20|77.82|77.32|77.8|77.3|77.82|77.32|77.8|77.3|5
1736842710000|2025-01-14 08:18:30|77.81|77.31|77.86|77.36|77.87|77.37|77.81|77.31|16
1736842720000|2025-01-14 08:18:40|77.85|77.35|77.82|77.32|77.86|77.36|77.82|77.32|6
1736842730000|2025-01-14 08:18:50|77.83|77.33|77.83|77.33|77.85|77.35|77.82|77.32|5
1736842740000|2025-01-14 08:19:00|77.84|77.34|77.8|77.3|77.84|77.34|77.76|77.26|13
1736842750000|2025-01-14 08:19:10|77.79|77.29|77.74|77.24|77.81|77.31|77.74|77.24|12
1736842760000|2025-01-14 08:19:20|77.73|77.23|77.75|77.25|77.75|77.25|77.72|77.22|9
1736842770000|2025-01-14 08:19:30|77.74|77.24|77.71|77.21|77.74|77.24|77.71|77.21|6
1736842780000|2025-01-14 08:19:40|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1736842790000|2025-01-14 08:19:50|77.7|77.2|77.66|77.16|77.72|77.22|77.66|77.16|11
1736842800000|2025-01-14 08:20:00|77.65|77.15|77.64|77.14|77.65|77.15|77.64|77.14|2
1736842810000|2025-01-14 08:20:10|77.63|77.13|77.57|77.07|77.64|77.14|77.56|77.06|11
1736842820000|2025-01-14 08:20:20|77.56|77.06|77.56|77.06|77.56|77.06|77.53|77.03|8
1736842830000|2025-01-14 08:20:30|77.58|77.08|77.58|77.08|77.59|77.09|77.57|77.07|6
1736842840000|2025-01-14 08:20:40|77.57|77.07|77.54|77.04|77.57|77.07|77.52|77.02|7
1736842850000|2025-01-14 08:20:50|77.55|77.05|77.53|77.03|77.55|77.05|77.52|77.02|7
1736842860000|2025-01-14 08:21:00|77.54|77.04|77.59|77.09|77.6|77.1|77.54|77.04|8
1736842870000|2025-01-14 08:21:10|77.6|77.1|77.55|77.05|77.6|77.1|77.54|77.04|12
1736842880000|2025-01-14 08:21:20|77.54|77.04|77.56|77.06|77.6|77.1|77.54|77.04|9
1736842890000|2025-01-14 08:21:30|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1736842900000|2025-01-14 08:21:40|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|8
1736842920000|2025-01-14 08:22:00|77.56|77.06|77.54|77.04|77.56|77.06|77.54|77.04|3
1736842930000|2025-01-14 08:22:10|77.56|77.06|77.54|77.04|77.57|77.07|77.54|77.04|7
1736842940000|2025-01-14 08:22:20|77.55|77.05|77.54|77.04|77.55|77.05|77.53|77.03|4
1736842950000|2025-01-14 08:22:30|77.55|77.05|77.46|76.96|77.55|77.05|77.45|76.95|15
1736842960000|2025-01-14 08:22:40|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1736842970000|2025-01-14 08:22:50|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|9
1736842980000|2025-01-14 08:23:00|77.45|76.95|77.43|76.93|77.45|76.95|77.42|76.92|7
1736842990000|2025-01-14 08:23:10|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1736843000000|2025-01-14 08:23:20|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1736843010000|2025-01-14 08:23:30|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736843020000|2025-01-14 08:23:40|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1736843030000|2025-01-14 08:23:50|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|4
1736843040000|2025-01-14 08:24:00|77.43|76.93|77.46|76.96|77.46|76.96|77.43|76.93|6
1736843050000|2025-01-14 08:24:10|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|4
1736843060000|2025-01-14 08:24:20|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1736843070000|2025-01-14 08:24:30|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|8
1736843080000|2025-01-14 08:24:40|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|8
1736843090000|2025-01-14 08:24:50|77.4|76.9|77.41|76.91|77.42|76.92|77.4|76.9|3
1736843100000|2025-01-14 08:25:00|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1736843110000|2025-01-14 08:25:10|77.41|76.91|77.36|76.86|77.41|76.91|77.36|76.86|6
1736843120000|2025-01-14 08:25:20|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|4
1736843130000|2025-01-14 08:25:30|77.37|76.87|77.38|76.88|77.38|76.88|77.37|76.87|2
1736843140000|2025-01-14 08:25:40|77.37|76.87|77.32|76.82|77.37|76.87|77.32|76.82|6
1736843160000|2025-01-14 08:26:00|77.31|76.81|77.37|76.87|77.37|76.87|77.31|76.81|11
1736843170000|2025-01-14 08:26:10|77.36|76.86|77.33|76.83|77.36|76.86|77.33|76.83|8
1736843180000|2025-01-14 08:26:20|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1736843190000|2025-01-14 08:26:30|77.32|76.82|77.33|76.83|77.33|76.83|77.32|76.82|2
1736843200000|2025-01-14 08:26:40|77.34|76.84|77.32|76.82|77.35|76.85|77.32|76.82|5
1736843220000|2025-01-14 08:27:00|77.33|76.83|77.39|76.89|77.39|76.89|77.33|76.83|7
1736843230000|2025-01-14 08:27:10|77.38|76.88|77.44|76.94|77.44|76.94|77.38|76.88|16
1736843240000|2025-01-14 08:27:20|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1736843250000|2025-01-14 08:27:30|77.42|76.92|77.44|76.94|77.44|76.94|77.42|76.92|3
1736843260000|2025-01-14 08:27:40|77.43|76.93|77.42|76.92|77.44|76.94|77.41|76.91|12
1736843270000|2025-01-14 08:27:50|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|2
1736843280000|2025-01-14 08:28:00|77.42|76.92|77.41|76.91|77.42|76.92|77.36|76.86|10
1736843290000|2025-01-14 08:28:10|77.4|76.9|77.41|76.91|77.42|76.92|77.4|76.9|4
1736843300000|2025-01-14 08:28:20|77.42|76.92|77.42|76.92|77.45|76.95|77.42|76.92|6
1736843310000|2025-01-14 08:28:30|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|6
1736843320000|2025-01-14 08:28:40|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|2
1736843330000|2025-01-14 08:28:50|77.41|76.91|77.4|76.9|77.43|76.93|77.4|76.9|8
1736843340000|2025-01-14 08:29:00|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|5
1736843350000|2025-01-14 08:29:10|77.42|76.92|77.38|76.88|77.42|76.92|77.37|76.87|6
1736843360000|2025-01-14 08:29:20|77.39|76.89|77.38|76.88|77.39|76.89|77.38|76.88|8
1736843370000|2025-01-14 08:29:30|77.39|76.89|77.39|76.89|77.4|76.9|77.38|76.88|5
1736843380000|2025-01-14 08:29:40|77.4|76.9|77.43|76.93|77.43|76.93|77.4|76.9|7
1736843400000|2025-01-14 08:30:00|77.44|76.94|77.5|77|77.5|77|77.43|76.93|9
1736843410000|2025-01-14 08:30:10|77.51|77.01|77.56|77.06|77.57|77.07|77.5|77|9
1736843420000|2025-01-14 08:30:20|77.54|77.04|77.6|77.1|77.6|77.1|77.54|77.04|11
1736843430000|2025-01-14 08:30:30|77.58|77.08|77.55|77.05|77.58|77.08|77.54|77.04|5
1736843440000|2025-01-14 08:30:40|77.56|77.06|77.62|77.12|77.63|77.13|77.56|77.06|10
1736843450000|2025-01-14 08:30:50|77.63|77.13|77.66|77.16|77.66|77.16|77.62|77.12|15
1736843460000|2025-01-14 08:31:00|77.65|77.15|77.65|77.15|77.7|77.2|77.65|77.15|14
1736843470000|2025-01-14 08:31:10|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|6
1736843480000|2025-01-14 08:31:20|77.63|77.13|77.64|77.14|77.64|77.14|77.63|77.13|4
1736843490000|2025-01-14 08:31:30|77.63|77.13|77.63|77.13|77.64|77.14|77.62|77.12|7
1736843500000|2025-01-14 08:31:40|77.62|77.12|77.59|77.09|77.62|77.12|77.58|77.08|7
1736843510000|2025-01-14 08:31:50|77.6|77.1|77.62|77.12|77.62|77.12|77.6|77.1|10
1736843520000|2025-01-14 08:32:00|77.61|77.11|77.6|77.1|77.62|77.12|77.56|77.06|10
1736843530000|2025-01-14 08:32:10|77.59|77.09|77.56|77.06|77.61|77.11|77.56|77.06|12
1736843540000|2025-01-14 08:32:20|77.54|77.04|77.45|76.95|77.54|77.04|77.45|76.95|13
1736843550000|2025-01-14 08:32:30|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|8
1736843570000|2025-01-14 08:32:50|77.46|76.96|77.48|76.98|77.48|76.98|77.45|76.95|7
1736843580000|2025-01-14 08:33:00|77.47|76.97|77.45|76.95|77.47|76.97|77.44|76.94|9
1736843590000|2025-01-14 08:33:10|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736843600000|2025-01-14 08:33:20|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|5
1736843610000|2025-01-14 08:33:30|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1736843620000|2025-01-14 08:33:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1736843630000|2025-01-14 08:33:50|77.48|76.98|77.49|76.99|77.51|77.01|77.48|76.98|6
1736843640000|2025-01-14 08:34:00|77.5|77|77.54|77.04|77.54|77.04|77.5|77|5
1736843650000|2025-01-14 08:34:10|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|5
1736843660000|2025-01-14 08:34:20|77.6|77.1|77.65|77.15|77.65|77.15|77.6|77.1|4
1736843670000|2025-01-14 08:34:30|77.64|77.14|77.64|77.14|77.64|77.14|77.62|77.12|5
1736843680000|2025-01-14 08:34:40|77.63|77.13|77.56|77.06|77.63|77.13|77.56|77.06|9
1736843690000|2025-01-14 08:34:50|77.55|77.05|77.55|77.05|77.56|77.06|77.55|77.05|3
1736843700000|2025-01-14 08:35:00|77.56|77.06|77.62|77.12|77.62|77.12|77.55|77.05|11
1736843710000|2025-01-14 08:35:10|77.63|77.13|77.63|77.13|77.64|77.14|77.62|77.12|7
1736843720000|2025-01-14 08:35:20|77.64|77.14|77.63|77.13|77.64|77.14|77.63|77.13|4
1736843730000|2025-01-14 08:35:30|77.62|77.12|77.58|77.08|77.62|77.12|77.58|77.08|6
1736843740000|2025-01-14 08:35:40|77.59|77.09|77.63|77.13|77.63|77.13|77.59|77.09|4
1736843750000|2025-01-14 08:35:50|77.62|77.12|77.63|77.13|77.63|77.13|77.61|77.11|4
1736843760000|2025-01-14 08:36:00|77.62|77.12|77.56|77.06|77.63|77.13|77.56|77.06|8
1736843770000|2025-01-14 08:36:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736843780000|2025-01-14 08:36:20|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1736843790000|2025-01-14 08:36:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736843800000|2025-01-14 08:36:40|77.56|77.06|77.61|77.11|77.61|77.11|77.56|77.06|4
1736843810000|2025-01-14 08:36:50|77.62|77.12|77.63|77.13|77.63|77.13|77.62|77.12|2
1736843820000|2025-01-14 08:37:00|77.62|77.12|77.62|77.12|77.62|77.12|77.62|77.12|1
1736843830000|2025-01-14 08:37:10|77.63|77.13|77.64|77.14|77.65|77.15|77.63|77.13|7
1736843840000|2025-01-14 08:37:20|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1736843850000|2025-01-14 08:37:30|77.64|77.14|77.65|77.15|77.65|77.15|77.64|77.14|2
1736843860000|2025-01-14 08:37:40|77.66|77.16|77.72|77.22|77.72|77.22|77.65|77.15|9
1736843870000|2025-01-14 08:37:50|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736843880000|2025-01-14 08:38:00|77.74|77.24|77.74|77.24|77.76|77.26|77.74|77.24|7
1736843900000|2025-01-14 08:38:20|77.75|77.25|77.75|77.25|77.75|77.25|77.75|77.25|1
1736843910000|2025-01-14 08:38:30|77.74|77.24|77.75|77.25|77.76|77.26|77.74|77.24|6
1736843920000|2025-01-14 08:38:40|77.76|77.26|77.76|77.26|77.76|77.26|77.76|77.26|1
1736843930000|2025-01-14 08:38:50|77.75|77.25|77.75|77.25|77.75|77.25|77.74|77.24|5
1736843940000|2025-01-14 08:39:00|77.74|77.24|77.68|77.18|77.74|77.24|77.67|77.17|12
1736843950000|2025-01-14 08:39:10|77.67|77.17|77.71|77.21|77.72|77.22|77.66|77.16|7
1736843960000|2025-01-14 08:39:20|77.72|77.22|77.73|77.23|77.73|77.23|77.7|77.2|5
1736843970000|2025-01-14 08:39:30|77.72|77.22|77.72|77.22|77.72|77.22|77.71|77.21|3
1736843980000|2025-01-14 08:39:40|77.73|77.23|77.75|77.25|77.75|77.25|77.72|77.22|5
1736843990000|2025-01-14 08:39:50|77.74|77.24|77.71|77.21|77.74|77.24|77.71|77.21|4
1736844000000|2025-01-14 08:40:00|77.72|77.22|77.75|77.25|77.75|77.25|77.72|77.22|4
1736844010000|2025-01-14 08:40:10|77.74|77.24|77.72|77.22|77.74|77.24|77.72|77.22|3
1736844020000|2025-01-14 08:40:20|77.73|77.23|77.65|77.15|77.73|77.23|77.65|77.15|6
1736844030000|2025-01-14 08:40:30|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1736844040000|2025-01-14 08:40:40|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736844050000|2025-01-14 08:40:50|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1736844060000|2025-01-14 08:41:00|77.66|77.16|77.67|77.17|77.68|77.18|77.66|77.16|10
1736844070000|2025-01-14 08:41:10|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736844080000|2025-01-14 08:41:20|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736844090000|2025-01-14 08:41:30|77.66|77.16|77.67|77.17|77.72|77.22|77.66|77.16|11
1736844100000|2025-01-14 08:41:40|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1736844110000|2025-01-14 08:41:50|77.64|77.14|77.66|77.16|77.66|77.16|77.64|77.14|3
1736844120000|2025-01-14 08:42:00|77.67|77.17|77.65|77.15|77.67|77.17|77.65|77.15|3
1736844130000|2025-01-14 08:42:10|77.66|77.16|77.72|77.22|77.72|77.22|77.66|77.16|5
1736844140000|2025-01-14 08:42:20|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|3
1736844150000|2025-01-14 08:42:30|77.76|77.26|77.77|77.27|77.77|77.27|77.74|77.24|5
1736844160000|2025-01-14 08:42:40|77.76|77.26|77.72|77.22|77.76|77.26|77.72|77.22|6
1736844170000|2025-01-14 08:42:50|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1736844180000|2025-01-14 08:43:00|77.72|77.22|77.77|77.27|77.77|77.27|77.72|77.22|5
1736844190000|2025-01-14 08:43:10|77.75|77.25|77.75|77.25|77.75|77.25|77.74|77.24|3
1736844200000|2025-01-14 08:43:20|77.76|77.26|77.76|77.26|77.77|77.27|77.76|77.26|3
1736844210000|2025-01-14 08:43:30|77.75|77.25|77.74|77.24|77.75|77.25|77.74|77.24|4
1736844230000|2025-01-14 08:43:50|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736844240000|2025-01-14 08:44:00|77.69|77.19|77.75|77.25|77.75|77.25|77.67|77.17|8
1736844250000|2025-01-14 08:44:10|77.74|77.24|77.71|77.21|77.75|77.25|77.71|77.21|6
1736844260000|2025-01-14 08:44:20|77.72|77.22|77.75|77.25|77.76|77.26|77.72|77.22|5
1736844270000|2025-01-14 08:44:30|77.74|77.24|77.75|77.25|77.75|77.25|77.72|77.22|6
1736844290000|2025-01-14 08:44:50|77.74|77.24|77.7|77.2|77.74|77.24|77.7|77.2|5
1736844300000|2025-01-14 08:45:00|77.71|77.21|77.75|77.25|77.75|77.25|77.71|77.21|7
1736844310000|2025-01-14 08:45:10|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736844320000|2025-01-14 08:45:20|77.75|77.25|77.76|77.26|77.76|77.26|77.75|77.25|2
1736844330000|2025-01-14 08:45:30|77.77|77.27|77.78|77.28|77.8|77.3|77.77|77.27|7
1736844340000|2025-01-14 08:45:40|77.77|77.27|77.81|77.31|77.81|77.31|77.77|77.27|5
1736844350000|2025-01-14 08:45:50|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736844360000|2025-01-14 08:46:00|77.84|77.34|77.82|77.32|77.84|77.34|77.76|77.26|10
1736844370000|2025-01-14 08:46:10|77.83|77.33|77.76|77.26|77.83|77.33|77.76|77.26|8
1736844380000|2025-01-14 08:46:20|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|2
1736844390000|2025-01-14 08:46:30|77.77|77.27|77.73|77.23|77.77|77.27|77.73|77.23|5
1736844400000|2025-01-14 08:46:40|77.76|77.26|77.75|77.25|77.76|77.26|77.75|77.25|6
1736844420000|2025-01-14 08:47:00|77.77|77.27|77.77|77.27|77.77|77.27|77.77|77.27|1
1736844430000|2025-01-14 08:47:10|77.79|77.29|77.82|77.32|77.82|77.32|77.77|77.27|11
1736844440000|2025-01-14 08:47:20|77.81|77.31|77.81|77.31|77.81|77.31|77.81|77.31|1
1736844450000|2025-01-14 08:47:30|77.82|77.32|77.88|77.38|77.88|77.38|77.82|77.32|6
1736844460000|2025-01-14 08:47:40|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1736844470000|2025-01-14 08:47:50|77.9|77.4|77.91|77.41|77.91|77.41|77.9|77.4|2
1736844480000|2025-01-14 08:48:00|77.9|77.4|77.86|77.36|77.9|77.4|77.86|77.36|4
1736844490000|2025-01-14 08:48:10|77.84|77.34|77.87|77.37|77.87|77.37|77.83|77.33|10
1736844500000|2025-01-14 08:48:20|77.88|77.38|77.91|77.41|77.91|77.41|77.88|77.38|4
1736844520000|2025-01-14 08:48:40|77.9|77.4|77.87|77.37|77.9|77.4|77.87|77.37|3
1736844540000|2025-01-14 08:49:00|77.86|77.36|77.85|77.35|77.86|77.36|77.84|77.34|4
1736844550000|2025-01-14 08:49:10|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1736844570000|2025-01-14 08:49:30|77.83|77.33|77.82|77.32|77.83|77.33|77.82|77.32|2
1736844580000|2025-01-14 08:49:40|77.83|77.33|77.84|77.34|77.84|77.34|77.83|77.33|2
1736844590000|2025-01-14 08:49:50|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1736844600000|2025-01-14 08:50:00|77.84|77.34|77.86|77.36|77.86|77.36|77.84|77.34|3
1736844610000|2025-01-14 08:50:10|77.87|77.37|77.87|77.37|77.87|77.37|77.86|77.36|5
1736844650000|2025-01-14 08:50:50|77.86|77.36|77.83|77.33|77.86|77.36|77.83|77.33|6
1736844670000|2025-01-14 08:51:10|77.82|77.32|77.78|77.28|77.82|77.32|77.78|77.28|4
1736844680000|2025-01-14 08:51:20|77.77|77.27|77.75|77.25|77.77|77.27|77.74|77.24|5
1736844690000|2025-01-14 08:51:30|77.74|77.24|77.74|77.24|77.74|77.24|77.73|77.23|3
1736844700000|2025-01-14 08:51:40|77.75|77.25|77.77|77.27|77.77|77.27|77.75|77.25|2
1736844710000|2025-01-14 08:51:50|77.78|77.28|77.78|77.28|77.79|77.29|77.78|77.28|3
1736844720000|2025-01-14 08:52:00|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|2
1736844730000|2025-01-14 08:52:10|77.75|77.25|77.75|77.25|77.77|77.27|77.75|77.25|5
1736844740000|2025-01-14 08:52:20|77.76|77.26|77.75|77.25|77.76|77.26|77.75|77.25|2
1736844750000|2025-01-14 08:52:30|77.74|77.24|77.81|77.31|77.81|77.31|77.73|77.23|11
1736844760000|2025-01-14 08:52:40|77.77|77.27|77.78|77.28|77.79|77.29|77.77|77.27|6
1736844770000|2025-01-14 08:52:50|77.79|77.29|77.82|77.32|77.82|77.32|77.78|77.28|7
1736844780000|2025-01-14 08:53:00|77.81|77.31|77.81|77.31|77.81|77.31|77.81|77.31|1
1736844790000|2025-01-14 08:53:10|77.8|77.3|77.81|77.31|77.81|77.31|77.79|77.29|6
1736844800000|2025-01-14 08:53:20|77.79|77.29|77.78|77.28|77.79|77.29|77.78|77.28|2
1736844810000|2025-01-14 08:53:30|77.79|77.29|77.84|77.34|77.84|77.34|77.79|77.29|6
1736844820000|2025-01-14 08:53:40|77.85|77.35|77.81|77.31|77.86|77.36|77.81|77.31|7
1736844830000|2025-01-14 08:53:50|77.8|77.3|77.78|77.28|77.8|77.3|77.77|77.27|5
1736844840000|2025-01-14 08:54:00|77.77|77.27|77.77|77.27|77.77|77.27|77.77|77.27|1
1736844850000|2025-01-14 08:54:10|77.76|77.26|77.73|77.23|77.76|77.26|77.73|77.23|3
1736844860000|2025-01-14 08:54:20|77.74|77.24|77.73|77.23|77.74|77.24|77.73|77.23|2
1736844870000|2025-01-14 08:54:30|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736844900000|2025-01-14 08:55:00|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|3
1736844910000|2025-01-14 08:55:10|77.74|77.24|77.74|77.24|77.75|77.25|77.74|77.24|3
1736844920000|2025-01-14 08:55:20|77.73|77.23|77.73|77.23|77.73|77.23|77.73|77.23|1
1736844930000|2025-01-14 08:55:30|77.72|77.22|77.74|77.24|77.74|77.24|77.72|77.22|3
1736844940000|2025-01-14 08:55:40|77.73|77.23|77.72|77.22|77.73|77.23|77.72|77.22|2
1736844950000|2025-01-14 08:55:50|77.71|77.21|77.68|77.18|77.71|77.21|77.68|77.18|3
1736844960000|2025-01-14 08:56:00|77.69|77.19|77.72|77.22|77.73|77.23|77.69|77.19|4
1736844970000|2025-01-14 08:56:10|77.71|77.21|77.7|77.2|77.72|77.22|77.7|77.2|4
1736844990000|2025-01-14 08:56:30|77.69|77.19|77.68|77.18|77.69|77.19|77.68|77.18|2
1736845010000|2025-01-14 08:56:50|77.7|77.2|77.69|77.19|77.7|77.2|77.68|77.18|6
1736845020000|2025-01-14 08:57:00|77.68|77.18|77.67|77.17|77.68|77.18|77.66|77.16|4
1736845060000|2025-01-14 08:57:40|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736845070000|2025-01-14 08:57:50|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736845080000|2025-01-14 08:58:00|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1736845090000|2025-01-14 08:58:10|77.67|77.17|77.68|77.18|77.68|77.18|77.67|77.17|2
1736845100000|2025-01-14 08:58:20|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|4
1736845120000|2025-01-14 08:58:40|77.65|77.15|77.66|77.16|77.66|77.16|77.64|77.14|6
1736845130000|2025-01-14 08:58:50|77.65|77.15|77.68|77.18|77.69|77.19|77.65|77.15|7
1736845140000|2025-01-14 08:59:00|77.7|77.2|77.7|77.2|77.7|77.2|77.7|77.2|1
1736845150000|2025-01-14 08:59:10|77.71|77.21|77.72|77.22|77.72|77.22|77.71|77.21|2
1736845160000|2025-01-14 08:59:20|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1736845170000|2025-01-14 08:59:30|77.69|77.19|77.68|77.18|77.69|77.19|77.68|77.18|4
1736845180000|2025-01-14 08:59:40|77.67|77.17|77.67|77.17|77.67|77.17|77.67|77.17|1
1736845200000|2025-01-14 09:00:00|77.69|77.19|77.67|77.17|77.71|77.21|77.67|77.17|8
1736845210000|2025-01-14 09:00:10|77.68|77.18|77.66|77.16|77.68|77.18|77.65|77.15|7
1736845220000|2025-01-14 09:00:20|77.65|77.15|77.68|77.18|77.68|77.18|77.65|77.15|6
1736845230000|2025-01-14 09:00:30|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|4
1736845240000|2025-01-14 09:00:40|77.65|77.15|77.66|77.16|77.66|77.16|77.65|77.15|2
1736845250000|2025-01-14 09:00:50|77.65|77.15|77.67|77.17|77.67|77.17|77.65|77.15|3
1736845270000|2025-01-14 09:01:10|77.68|77.18|77.69|77.19|77.71|77.21|77.68|77.18|6
1736845280000|2025-01-14 09:01:20|77.68|77.18|77.71|77.21|77.71|77.21|77.68|77.18|3
1736845290000|2025-01-14 09:01:30|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1736845300000|2025-01-14 09:01:40|77.73|77.23|77.75|77.25|77.76|77.26|77.73|77.23|5
1736845310000|2025-01-14 09:01:50|77.74|77.24|77.72|77.22|77.74|77.24|77.72|77.22|5
1736845320000|2025-01-14 09:02:00|77.73|77.23|77.75|77.25|77.75|77.25|77.73|77.23|3
1736845330000|2025-01-14 09:02:10|77.76|77.26|77.77|77.27|77.77|77.27|77.76|77.26|2
1736845340000|2025-01-14 09:02:20|77.76|77.26|77.75|77.25|77.76|77.26|77.73|77.23|6
1736845350000|2025-01-14 09:02:30|77.74|77.24|77.75|77.25|77.75|77.25|77.71|77.21|7
1736845360000|2025-01-14 09:02:40|77.74|77.24|77.71|77.21|77.74|77.24|77.69|77.19|8
1736845370000|2025-01-14 09:02:50|77.7|77.2|77.76|77.26|77.76|77.26|77.7|77.2|8
1736845380000|2025-01-14 09:03:00|77.75|77.25|77.75|77.25|77.76|77.26|77.75|77.25|3
1736845390000|2025-01-14 09:03:10|77.73|77.23|77.69|77.19|77.74|77.24|77.69|77.19|6
1736845400000|2025-01-14 09:03:20|77.68|77.18|77.66|77.16|77.68|77.18|77.66|77.16|3
1736845410000|2025-01-14 09:03:30|77.67|77.17|77.73|77.23|77.73|77.23|77.67|77.17|6
1736845420000|2025-01-14 09:03:40|77.74|77.24|77.66|77.16|77.74|77.24|77.66|77.16|10
1736845430000|2025-01-14 09:03:50|77.67|77.17|77.69|77.19|77.69|77.19|77.67|77.17|3
1736845440000|2025-01-14 09:04:00|77.68|77.18|77.66|77.16|77.68|77.18|77.65|77.15|9
1736845450000|2025-01-14 09:04:10|77.65|77.15|77.67|77.17|77.68|77.18|77.65|77.15|7
1736845460000|2025-01-14 09:04:20|77.66|77.16|77.63|77.13|77.68|77.18|77.63|77.13|9
1736845470000|2025-01-14 09:04:30|77.64|77.14|77.62|77.12|77.64|77.14|77.62|77.12|3
1736845480000|2025-01-14 09:04:40|77.61|77.11|77.56|77.06|77.61|77.11|77.55|77.05|5
1736845490000|2025-01-14 09:04:50|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|6
1736845500000|2025-01-14 09:05:00|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|3
1736845510000|2025-01-14 09:05:10|77.58|77.08|77.59|77.09|77.6|77.1|77.58|77.08|6
1736845520000|2025-01-14 09:05:20|77.58|77.08|77.56|77.06|77.58|77.08|77.55|77.05|6
1736845530000|2025-01-14 09:05:30|77.55|77.05|77.56|77.06|77.57|77.07|77.54|77.04|12
1736845540000|2025-01-14 09:05:40|77.57|77.07|77.64|77.14|77.64|77.14|77.56|77.06|7
1736845550000|2025-01-14 09:05:50|77.65|77.15|77.64|77.14|77.67|77.17|77.64|77.14|7
1736845560000|2025-01-14 09:06:00|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1736845570000|2025-01-14 09:06:10|77.63|77.13|77.63|77.13|77.65|77.15|77.63|77.13|7
1736845580000|2025-01-14 09:06:20|77.64|77.14|77.55|77.05|77.64|77.14|77.55|77.05|8
1736845590000|2025-01-14 09:06:30|77.56|77.06|77.55|77.05|77.58|77.08|77.55|77.05|5
1736845600000|2025-01-14 09:06:40|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1736845610000|2025-01-14 09:06:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1736845620000|2025-01-14 09:07:00|77.56|77.06|77.64|77.14|77.65|77.15|77.56|77.06|14
1736845640000|2025-01-14 09:07:20|77.65|77.15|77.67|77.17|77.68|77.18|77.65|77.15|8
1736845650000|2025-01-14 09:07:30|77.66|77.16|77.63|77.13|77.66|77.16|77.6|77.1|8
1736845660000|2025-01-14 09:07:40|77.64|77.14|77.66|77.16|77.68|77.18|77.64|77.14|9
1736845670000|2025-01-14 09:07:50|77.65|77.15|77.66|77.16|77.66|77.16|77.65|77.15|6
1736845680000|2025-01-14 09:08:00|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|2
1736845690000|2025-01-14 09:08:10|77.65|77.15|77.63|77.13|77.65|77.15|77.63|77.13|3
1736845710000|2025-01-14 09:08:30|77.59|77.09|77.62|77.12|77.64|77.14|77.59|77.09|10
1736845720000|2025-01-14 09:08:40|77.63|77.13|77.66|77.16|77.67|77.17|77.63|77.13|9
1736845730000|2025-01-14 09:08:50|77.67|77.17|77.67|77.17|77.68|77.18|77.67|77.17|5
1736845740000|2025-01-14 09:09:00|77.66|77.16|77.64|77.14|77.66|77.16|77.63|77.13|5
1736845750000|2025-01-14 09:09:10|77.63|77.13|77.63|77.13|77.64|77.14|77.63|77.13|3
1736845770000|2025-01-14 09:09:30|77.64|77.14|77.66|77.16|77.66|77.16|77.64|77.14|2
1736845780000|2025-01-14 09:09:40|77.67|77.17|77.67|77.17|77.69|77.19|77.67|77.17|7
1736845790000|2025-01-14 09:09:50|77.66|77.16|77.68|77.18|77.7|77.2|77.66|77.16|6
1736845800000|2025-01-14 09:10:00|77.69|77.19|77.72|77.22|77.73|77.23|77.68|77.18|13
1736845810000|2025-01-14 09:10:10|77.71|77.21|77.67|77.17|77.72|77.22|77.67|77.17|8
1736845820000|2025-01-14 09:10:20|77.68|77.18|77.73|77.23|77.73|77.23|77.67|77.17|7
1736845830000|2025-01-14 09:10:30|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1736845840000|2025-01-14 09:10:40|77.75|77.25|77.77|77.27|77.77|77.27|77.74|77.24|8
1736845850000|2025-01-14 09:10:50|77.76|77.26|77.77|77.27|77.79|77.29|77.76|77.26|5
1736845860000|2025-01-14 09:11:00|77.75|77.25|77.76|77.26|77.77|77.27|77.75|77.25|6
1736845870000|2025-01-14 09:11:10|77.77|77.27|77.77|77.27|77.77|77.27|77.77|77.27|1
1736845890000|2025-01-14 09:11:30|77.78|77.28|77.79|77.29|77.79|77.29|77.78|77.28|4
1736845900000|2025-01-14 09:11:40|77.78|77.28|77.78|77.28|77.78|77.28|77.76|77.26|5
1736845910000|2025-01-14 09:11:50|77.79|77.29|77.8|77.3|77.82|77.32|77.78|77.28|12
1736845920000|2025-01-14 09:12:00|77.79|77.29|77.78|77.28|77.84|77.34|77.78|77.28|10
1736845930000|2025-01-14 09:12:10|77.79|77.29|77.84|77.34|77.84|77.34|77.79|77.29|9
1736845940000|2025-01-14 09:12:20|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1736845950000|2025-01-14 09:12:30|77.87|77.37|77.82|77.32|77.87|77.37|77.82|77.32|8
1736845970000|2025-01-14 09:12:50|77.83|77.33|77.85|77.35|77.85|77.35|77.83|77.33|2
1736845990000|2025-01-14 09:13:10|77.86|77.36|77.88|77.38|77.88|77.38|77.86|77.36|7
1736846000000|2025-01-14 09:13:20|77.86|77.36|77.84|77.34|77.87|77.37|77.82|77.32|7
1736846010000|2025-01-14 09:13:30|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|2
1736846020000|2025-01-14 09:13:40|77.85|77.35|77.84|77.34|77.85|77.35|77.83|77.33|4
1736846030000|2025-01-14 09:13:50|77.85|77.35|77.88|77.38|77.91|77.41|77.85|77.35|9
1736846040000|2025-01-14 09:14:00|77.9|77.4|77.91|77.41|77.91|77.41|77.9|77.4|2
1736846050000|2025-01-14 09:14:10|77.9|77.4|77.91|77.41|77.91|77.41|77.89|77.39|4
1736846060000|2025-01-14 09:14:20|77.9|77.4|77.91|77.41|77.91|77.41|77.9|77.4|2
1736846070000|2025-01-14 09:14:30|77.92|77.42|77.91|77.41|77.92|77.42|77.91|77.41|2
1736846080000|2025-01-14 09:14:40|77.93|77.43|77.93|77.43|77.93|77.43|77.92|77.42|5
1736846090000|2025-01-14 09:14:50|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|9
1736846100000|2025-01-14 09:15:00|77.95|77.45|77.91|77.41|77.95|77.45|77.9|77.4|7
1736846110000|2025-01-14 09:15:10|77.92|77.42|77.86|77.36|77.92|77.42|77.85|77.35|8
1736846120000|2025-01-14 09:15:20|77.87|77.37|77.91|77.41|77.91|77.41|77.87|77.37|4
1736846130000|2025-01-14 09:15:30|77.92|77.42|77.91|77.41|77.95|77.45|77.91|77.41|12
1736846140000|2025-01-14 09:15:40|77.92|77.42|77.92|77.42|77.92|77.42|77.91|77.41|5
1736846150000|2025-01-14 09:15:50|77.91|77.41|77.92|77.42|77.92|77.42|77.91|77.41|12
1736846160000|2025-01-14 09:16:00|77.91|77.41|77.88|77.38|77.92|77.42|77.87|77.37|12
1736846170000|2025-01-14 09:16:10|77.87|77.37|77.83|77.33|77.87|77.37|77.83|77.33|7
1736846180000|2025-01-14 09:16:20|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1736846190000|2025-01-14 09:16:30|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1736846200000|2025-01-14 09:16:40|77.85|77.35|77.85|77.35|77.87|77.37|77.85|77.35|7
1736846210000|2025-01-14 09:16:50|77.86|77.36|77.89|77.39|77.89|77.39|77.85|77.35|9
1736846220000|2025-01-14 09:17:00|77.88|77.38|77.91|77.41|77.91|77.41|77.87|77.37|9
1736846230000|2025-01-14 09:17:10|77.92|77.42|77.92|77.42|77.92|77.42|77.91|77.41|5
1736846240000|2025-01-14 09:17:20|77.91|77.41|77.92|77.42|77.92|77.42|77.91|77.41|2
1736846250000|2025-01-14 09:17:30|77.91|77.41|77.88|77.38|77.91|77.41|77.88|77.38|2
1736846260000|2025-01-14 09:17:40|77.89|77.39|77.84|77.34|77.89|77.39|77.84|77.34|6
1736846270000|2025-01-14 09:17:50|77.85|77.35|77.88|77.38|77.89|77.39|77.85|77.35|8
1736846290000|2025-01-14 09:18:10|77.89|77.39|77.88|77.38|77.89|77.39|77.88|77.38|2
1736846300000|2025-01-14 09:18:20|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1736846310000|2025-01-14 09:18:30|77.92|77.42|77.95|77.45|77.96|77.46|77.92|77.42|9
1736846320000|2025-01-14 09:18:40|77.96|77.46|78.02|77.52|78.02|77.52|77.96|77.46|6
1736846340000|2025-01-14 09:19:00|78.01|77.51|78|77.5|78.02|77.52|78|77.5|6
1736846350000|2025-01-14 09:19:10|77.99|77.49|77.98|77.48|77.99|77.49|77.96|77.46|7
1736846360000|2025-01-14 09:19:20|77.99|77.49|78.02|77.52|78.02|77.52|77.99|77.49|4
1736846370000|2025-01-14 09:19:30|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|6
1736846380000|2025-01-14 09:19:40|78.04|77.54|78.07|77.57|78.07|77.57|78.04|77.54|6
1736846390000|2025-01-14 09:19:50|78.06|77.56|78.08|77.58|78.09|77.59|78.06|77.56|7
1736846400000|2025-01-14 09:20:00|78.09|77.59|78.09|77.59|78.09|77.59|78.08|77.58|5
1736846410000|2025-01-14 09:20:10|78.08|77.58|78.08|77.58|78.09|77.59|78.08|77.58|5
1736846420000|2025-01-14 09:20:20|78.07|77.57|78.06|77.56|78.07|77.57|78.06|77.56|2
1736846430000|2025-01-14 09:20:30|78.05|77.55|78.02|77.52|78.05|77.55|78.02|77.52|4
1736846440000|2025-01-14 09:20:40|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1736846450000|2025-01-14 09:20:50|78.05|77.55|78.06|77.56|78.06|77.56|78.05|77.55|2
1736846460000|2025-01-14 09:21:00|78.05|77.55|78.04|77.54|78.06|77.56|78.04|77.54|10
1736846470000|2025-01-14 09:21:10|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1736846480000|2025-01-14 09:21:20|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|4
1736846490000|2025-01-14 09:21:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1736846500000|2025-01-14 09:21:40|78.04|77.54|78.04|77.54|78.04|77.54|78.03|77.53|5
1736846510000|2025-01-14 09:21:50|78.05|77.55|78.06|77.56|78.06|77.56|78.05|77.55|2
1736846520000|2025-01-14 09:22:00|78.08|77.58|78.09|77.59|78.09|77.59|78.08|77.58|2
1736846550000|2025-01-14 09:22:30|78.13|77.63|78.19|77.69|78.19|77.69|78.13|77.63|6
1736846560000|2025-01-14 09:22:40|78.21|77.71|78.26|77.76|78.26|77.76|78.21|77.71|6
1736846570000|2025-01-14 09:22:50|78.25|77.75|78.26|77.76|78.26|77.76|78.23|77.73|4
1736846580000|2025-01-14 09:23:00|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1736846590000|2025-01-14 09:23:10|78.26|77.76|78.25|77.75|78.26|77.76|78.25|77.75|2
1736846610000|2025-01-14 09:23:30|78.26|77.76|78.28|77.78|78.28|77.78|78.25|77.75|4
1736846620000|2025-01-14 09:23:40|78.36|77.86|78.31|77.81|78.36|77.86|78.31|77.81|3
1736846630000|2025-01-14 09:23:50|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|2
1736846640000|2025-01-14 09:24:00|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736846650000|2025-01-14 09:24:10|78.34|77.84|78.4|77.9|78.4|77.9|78.34|77.84|14
1736846660000|2025-01-14 09:24:20|78.43|77.93|78.43|77.93|78.43|77.93|78.41|77.91|8
1736846670000|2025-01-14 09:24:30|78.44|77.94|78.42|77.92|78.44|77.94|78.41|77.91|5
1736846680000|2025-01-14 09:24:40|78.43|77.93|78.48|77.98|78.48|77.98|78.43|77.93|6
1736846690000|2025-01-14 09:24:50|78.47|77.97|78.48|77.98|78.48|77.98|78.46|77.96|12
1736846700000|2025-01-14 09:25:00|78.49|77.99|78.51|78.01|78.52|78.02|78.49|77.99|4
1736846710000|2025-01-14 09:25:10|78.52|78.02|78.52|78.02|78.53|78.03|78.51|78.01|9
1736846720000|2025-01-14 09:25:20|78.53|78.03|78.54|78.04|78.55|78.05|78.51|78.01|8
1736846730000|2025-01-14 09:25:30|78.55|78.05|78.61|78.11|78.62|78.12|78.54|78.04|17
1736846740000|2025-01-14 09:25:40|78.6|78.1|78.52|78.02|78.6|78.1|78.52|78.02|7
1736846750000|2025-01-14 09:25:50|78.53|78.03|78.56|78.06|78.56|78.06|78.53|78.03|8
1736846760000|2025-01-14 09:26:00|78.55|78.05|78.51|78.01|78.58|78.08|78.51|78.01|14
1736846770000|2025-01-14 09:26:10|78.52|78.02|78.55|78.05|78.55|78.05|78.48|77.98|11
1736846780000|2025-01-14 09:26:20|78.56|78.06|78.59|78.09|78.61|78.11|78.56|78.06|16
1736846790000|2025-01-14 09:26:30|78.6|78.1|78.65|78.15|78.65|78.15|78.59|78.09|8
1736846800000|2025-01-14 09:26:40|78.63|78.13|78.65|78.15|78.65|78.15|78.62|78.12|7
1736846810000|2025-01-14 09:26:50|78.69|78.19|78.65|78.15|78.7|78.2|78.65|78.15|5
1736846820000|2025-01-14 09:27:00|78.66|78.16|78.66|78.16|78.7|78.2|78.65|78.15|12
1736846830000|2025-01-14 09:27:10|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|6
1736846840000|2025-01-14 09:27:20|78.66|78.16|78.56|78.06|78.66|78.16|78.56|78.06|13
1736846850000|2025-01-14 09:27:30|78.55|78.05|78.66|78.16|78.67|78.17|78.55|78.05|10
1736846860000|2025-01-14 09:27:40|78.67|78.17|78.69|78.19|78.7|78.2|78.67|78.17|3
1736846870000|2025-01-14 09:27:50|78.7|78.2|78.73|78.23|78.73|78.23|78.7|78.2|5
1736846880000|2025-01-14 09:28:00|78.72|78.22|78.75|78.25|78.76|78.26|78.72|78.22|8
1736846890000|2025-01-14 09:28:10|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|5
1736846900000|2025-01-14 09:28:20|78.76|78.26|78.74|78.24|78.76|78.26|78.73|78.23|5
1736846910000|2025-01-14 09:28:30|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1736846920000|2025-01-14 09:28:40|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|13
1736846930000|2025-01-14 09:28:50|78.7|78.2|78.72|78.22|78.72|78.22|78.64|78.14|17
1736846940000|2025-01-14 09:29:00|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|3
1736846950000|2025-01-14 09:29:10|78.74|78.24|78.67|78.17|78.74|78.24|78.66|78.16|12
1736846960000|2025-01-14 09:29:20|78.66|78.16|78.64|78.14|78.66|78.16|78.64|78.14|3
1736846970000|2025-01-14 09:29:30|78.63|78.13|78.57|78.07|78.63|78.13|78.57|78.07|12
1736846980000|2025-01-14 09:29:40|78.56|78.06|78.56|78.06|78.57|78.07|78.55|78.05|5
1736846990000|2025-01-14 09:29:50|78.57|78.07|78.6|78.1|78.6|78.1|78.57|78.07|5
1736847000000|2025-01-14 09:30:00|78.59|78.09|78.44|77.94|78.6|78.1|78.44|77.94|16
1736847010000|2025-01-14 09:30:10|78.43|77.93|78.37|77.87|78.44|77.94|78.37|77.87|13
1736847020000|2025-01-14 09:30:20|78.38|77.88|78.38|77.88|78.41|77.91|78.37|77.87|8
1736847030000|2025-01-14 09:30:30|78.39|77.89|78.47|77.97|78.47|77.97|78.39|77.89|7
1736847040000|2025-01-14 09:30:40|78.48|77.98|78.46|77.96|78.48|77.98|78.44|77.94|7
1736847050000|2025-01-14 09:30:50|78.47|77.97|78.43|77.93|78.47|77.97|78.42|77.92|15
1736847060000|2025-01-14 09:31:00|78.44|77.94|78.37|77.87|78.44|77.94|78.36|77.86|13
1736847070000|2025-01-14 09:31:10|78.38|77.88|78.35|77.85|78.4|77.9|78.35|77.85|9
1736847080000|2025-01-14 09:31:20|78.36|77.86|78.43|77.93|78.43|77.93|78.36|77.86|12
1736847090000|2025-01-14 09:31:30|78.44|77.94|78.44|77.94|78.47|77.97|78.44|77.94|7
1736847100000|2025-01-14 09:31:40|78.43|77.93|78.46|77.96|78.47|77.97|78.42|77.92|8
1736847110000|2025-01-14 09:31:50|78.45|77.95|78.47|77.97|78.47|77.97|78.45|77.95|7
1736847120000|2025-01-14 09:32:00|78.46|77.96|78.47|77.97|78.48|77.98|78.46|77.96|12
1736847130000|2025-01-14 09:32:10|78.48|77.98|78.44|77.94|78.48|77.98|78.43|77.93|9
1736847140000|2025-01-14 09:32:20|78.43|77.93|78.45|77.95|78.45|77.95|78.42|77.92|7
1736847150000|2025-01-14 09:32:30|78.44|77.94|78.37|77.87|78.45|77.95|78.37|77.87|15
1736847160000|2025-01-14 09:32:40|78.38|77.88|78.48|77.98|78.48|77.98|78.38|77.88|11
1736847170000|2025-01-14 09:32:50|78.47|77.97|78.57|78.07|78.57|78.07|78.47|77.97|14
1736847180000|2025-01-14 09:33:00|78.56|78.06|78.56|78.06|78.59|78.09|78.55|78.05|11
1736847190000|2025-01-14 09:33:10|78.55|78.05|78.55|78.05|78.58|78.08|78.53|78.03|13
1736847200000|2025-01-14 09:33:20|78.56|78.06|78.57|78.07|78.58|78.08|78.56|78.06|4
1736847210000|2025-01-14 09:33:30|78.58|78.08|78.6|78.1|78.62|78.12|78.58|78.08|10
1736847220000|2025-01-14 09:33:40|78.59|78.09|78.64|78.14|78.65|78.15|78.59|78.09|7
1736847230000|2025-01-14 09:33:50|78.63|78.13|78.62|78.12|78.63|78.13|78.61|78.11|6
1736847240000|2025-01-14 09:34:00|78.63|78.13|78.71|78.21|78.72|78.22|78.63|78.13|15
1736847250000|2025-01-14 09:34:10|78.67|78.17|78.67|78.17|78.68|78.18|78.67|78.17|5
1736847260000|2025-01-14 09:34:20|78.66|78.16|78.64|78.14|78.68|78.18|78.63|78.13|13
1736847270000|2025-01-14 09:34:30|78.65|78.15|78.72|78.22|78.73|78.23|78.65|78.15|8
1736847280000|2025-01-14 09:34:40|78.73|78.23|78.75|78.25|78.75|78.25|78.72|78.22|9
1736847290000|2025-01-14 09:34:50|78.76|78.26|78.76|78.26|78.77|78.27|78.74|78.24|9
1736847300000|2025-01-14 09:35:00|78.77|78.27|78.77|78.27|78.78|78.28|78.75|78.25|12
1736847310000|2025-01-14 09:35:10|78.78|78.28|78.86|78.36|78.86|78.36|78.78|78.28|10
1736847320000|2025-01-14 09:35:20|78.87|78.37|78.76|78.26|78.87|78.37|78.75|78.25|13
1736847330000|2025-01-14 09:35:30|78.77|78.27|78.76|78.26|78.81|78.31|78.74|78.24|16
1736847340000|2025-01-14 09:35:40|78.75|78.25|78.66|78.16|78.77|78.27|78.66|78.16|14
1736847350000|2025-01-14 09:35:50|78.67|78.17|78.76|78.26|78.76|78.26|78.67|78.17|18
1736847360000|2025-01-14 09:36:00|78.75|78.25|78.76|78.26|78.77|78.27|78.73|78.23|13
1736847370000|2025-01-14 09:36:10|78.75|78.25|78.72|78.22|78.75|78.25|78.72|78.22|14
1736847380000|2025-01-14 09:36:20|78.7|78.2|78.68|78.18|78.71|78.21|78.68|78.18|8
1736847390000|2025-01-14 09:36:30|78.7|78.2|78.82|78.32|78.82|78.32|78.7|78.2|15
1736847400000|2025-01-14 09:36:40|78.83|78.33|78.82|78.32|78.83|78.33|78.81|78.31|6
1736847410000|2025-01-14 09:36:50|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|3
1736847420000|2025-01-14 09:37:00|78.87|78.37|78.84|78.34|78.87|78.37|78.77|78.27|16
1736847430000|2025-01-14 09:37:10|78.83|78.33|78.84|78.34|78.85|78.35|78.83|78.33|6
1736847440000|2025-01-14 09:37:20|78.85|78.35|78.89|78.39|78.9|78.4|78.85|78.35|15
1736847450000|2025-01-14 09:37:30|78.92|78.42|78.89|78.39|78.93|78.43|78.86|78.36|13
1736847460000|2025-01-14 09:37:40|78.87|78.37|78.9|78.4|78.91|78.41|78.86|78.36|11
1736847470000|2025-01-14 09:37:50|78.89|78.39|78.89|78.39|78.89|78.39|78.87|78.37|4
1736847480000|2025-01-14 09:38:00|78.88|78.38|78.91|78.41|78.92|78.42|78.87|78.37|11
1736847490000|2025-01-14 09:38:10|78.92|78.42|78.95|78.45|78.96|78.46|78.92|78.42|10
1736847500000|2025-01-14 09:38:20|78.96|78.46|78.98|78.48|78.99|78.49|78.96|78.46|3
1736847510000|2025-01-14 09:38:30|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|6
1736847520000|2025-01-14 09:38:40|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|3
1736847530000|2025-01-14 09:38:50|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1736847540000|2025-01-14 09:39:00|78.95|78.45|78.86|78.36|78.95|78.45|78.86|78.36|13
1736847550000|2025-01-14 09:39:10|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|7
1736847560000|2025-01-14 09:39:20|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1736847570000|2025-01-14 09:39:30|78.85|78.35|78.91|78.41|78.91|78.41|78.85|78.35|15
1736847580000|2025-01-14 09:39:40|78.92|78.42|78.91|78.41|78.92|78.42|78.88|78.38|10
1736847590000|2025-01-14 09:39:50|78.93|78.43|78.97|78.47|78.97|78.47|78.88|78.38|13
1736847600000|2025-01-14 09:40:00|78.98|78.48|79|78.5|79|78.5|78.98|78.48|3
1736847610000|2025-01-14 09:40:10|79.03|78.53|79.02|78.52|79.08|78.58|79.01|78.51|9
1736847620000|2025-01-14 09:40:20|79.03|78.53|79.02|78.52|79.03|78.53|79.01|78.51|6
1736847630000|2025-01-14 09:40:30|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736847640000|2025-01-14 09:40:40|79.01|78.51|78.93|78.43|79.01|78.51|78.92|78.42|12
1736847650000|2025-01-14 09:40:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1736847660000|2025-01-14 09:41:00|78.95|78.45|78.97|78.47|79.02|78.52|78.95|78.45|12
1736847670000|2025-01-14 09:41:10|78.98|78.48|79.02|78.52|79.02|78.52|78.97|78.47|5
1736847680000|2025-01-14 09:41:20|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|6
1736847690000|2025-01-14 09:41:30|78.98|78.48|78.97|78.47|79.02|78.52|78.97|78.47|8
1736847700000|2025-01-14 09:41:40|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|3
1736847710000|2025-01-14 09:41:50|78.95|78.45|78.92|78.42|78.95|78.45|78.92|78.42|4
1736847720000|2025-01-14 09:42:00|78.91|78.41|78.95|78.45|78.95|78.45|78.88|78.38|10
1736847730000|2025-01-14 09:42:10|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|6
1736847740000|2025-01-14 09:42:20|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|3
1736847750000|2025-01-14 09:42:30|78.97|78.47|79.02|78.52|79.02|78.52|78.97|78.47|8
1736847760000|2025-01-14 09:42:40|79.01|78.51|78.97|78.47|79.01|78.51|78.97|78.47|5
1736847770000|2025-01-14 09:42:50|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|6
1736847780000|2025-01-14 09:43:00|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|6
1736847790000|2025-01-14 09:43:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736847800000|2025-01-14 09:43:20|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1736847810000|2025-01-14 09:43:30|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1736847820000|2025-01-14 09:43:40|78.96|78.46|78.97|78.47|78.99|78.49|78.96|78.46|7
1736847830000|2025-01-14 09:43:50|78.98|78.48|78.97|78.47|78.98|78.48|78.96|78.46|4
1736847840000|2025-01-14 09:44:00|78.96|78.46|79.01|78.51|79.01|78.51|78.96|78.46|4
1736847850000|2025-01-14 09:44:10|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1736847880000|2025-01-14 09:44:40|78.97|78.47|78.95|78.45|78.98|78.48|78.95|78.45|5
1736847890000|2025-01-14 09:44:50|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1736847900000|2025-01-14 09:45:00|78.95|78.45|78.85|78.35|78.95|78.45|78.85|78.35|8
1736847910000|2025-01-14 09:45:10|78.86|78.36|78.86|78.36|78.87|78.37|78.85|78.35|4
1736847920000|2025-01-14 09:45:20|78.87|78.37|78.92|78.42|78.93|78.43|78.87|78.37|6
1736847930000|2025-01-14 09:45:30|78.93|78.43|78.96|78.46|78.97|78.47|78.93|78.43|5
1736847940000|2025-01-14 09:45:40|78.97|78.47|79|78.5|79|78.5|78.97|78.47|3
1736847950000|2025-01-14 09:45:50|79.01|78.51|78.98|78.48|79.01|78.51|78.98|78.48|11
1736847960000|2025-01-14 09:46:00|78.99|78.49|78.98|78.48|79.01|78.51|78.98|78.48|12
1736847970000|2025-01-14 09:46:10|78.97|78.47|78.92|78.42|78.97|78.47|78.92|78.42|7
1736847980000|2025-01-14 09:46:20|78.89|78.39|78.91|78.41|78.93|78.43|78.89|78.39|9
1736847990000|2025-01-14 09:46:30|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|5
1736848000000|2025-01-14 09:46:40|78.9|78.4|78.93|78.43|78.94|78.44|78.9|78.4|7
1736848010000|2025-01-14 09:46:50|78.94|78.44|78.96|78.46|78.97|78.47|78.94|78.44|6
1736848020000|2025-01-14 09:47:00|78.95|78.45|79.01|78.51|79.02|78.52|78.95|78.45|12
1736848030000|2025-01-14 09:47:10|79|78.5|79.01|78.51|79.01|78.51|78.98|78.48|10
1736848040000|2025-01-14 09:47:20|79.02|78.52|79.05|78.55|79.09|78.59|79.02|78.52|15
1736848050000|2025-01-14 09:47:30|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|6
1736848060000|2025-01-14 09:47:40|79.02|78.52|79.02|78.52|79.02|78.52|78.99|78.49|8
1736848070000|2025-01-14 09:47:50|79.03|78.53|79.04|78.54|79.06|78.56|79.03|78.53|5
1736848080000|2025-01-14 09:48:00|79.05|78.55|79.07|78.57|79.07|78.57|79.03|78.53|11
1736848090000|2025-01-14 09:48:10|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736848100000|2025-01-14 09:48:20|79.05|78.55|79.05|78.55|79.09|78.59|79.05|78.55|12
1736848110000|2025-01-14 09:48:30|79.06|78.56|78.99|78.49|79.06|78.56|78.99|78.49|6
1736848120000|2025-01-14 09:48:40|79|78.5|79.02|78.52|79.04|78.54|79|78.5|5
1736848130000|2025-01-14 09:48:50|79.06|78.56|79.11|78.61|79.13|78.63|79.06|78.56|7
1736848140000|2025-01-14 09:49:00|79.1|78.6|79.09|78.59|79.11|78.61|79.07|78.57|8
1736848150000|2025-01-14 09:49:10|79.08|78.58|79.14|78.64|79.15|78.65|79.07|78.57|13
1736848160000|2025-01-14 09:49:20|79.12|78.62|79.11|78.61|79.13|78.63|79.09|78.59|11
1736848170000|2025-01-14 09:49:30|79.13|78.63|79.14|78.64|79.16|78.66|79.13|78.63|9
1736848180000|2025-01-14 09:49:40|79.13|78.63|79.16|78.66|79.17|78.67|79.13|78.63|6
1736848190000|2025-01-14 09:49:50|79.17|78.67|79.17|78.67|79.21|78.71|79.17|78.67|7
1736848200000|2025-01-14 09:50:00|79.19|78.69|79.21|78.71|79.21|78.71|79.14|78.64|19
1736848210000|2025-01-14 09:50:10|79.22|78.72|79.27|78.77|79.27|78.77|79.22|78.72|8
1736848220000|2025-01-14 09:50:20|79.24|78.74|79.25|78.75|79.26|78.76|79.24|78.74|4
1736848230000|2025-01-14 09:50:30|79.24|78.74|79.22|78.72|79.24|78.74|79.22|78.72|5
1736848240000|2025-01-14 09:50:40|79.23|78.73|79.22|78.72|79.25|78.75|79.21|78.71|13
1736848250000|2025-01-14 09:50:50|79.23|78.73|79.17|78.67|79.23|78.73|79.13|78.63|14
1736848260000|2025-01-14 09:51:00|79.18|78.68|79.25|78.75|79.25|78.75|79.16|78.66|15
1736848270000|2025-01-14 09:51:10|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|10
1736848280000|2025-01-14 09:51:20|79.26|78.76|79.26|78.76|79.27|78.77|79.26|78.76|3
1736848290000|2025-01-14 09:51:30|79.25|78.75|79.26|78.76|79.27|78.77|79.25|78.75|4
1736848300000|2025-01-14 09:51:40|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|5
1736848310000|2025-01-14 09:51:50|79.26|78.76|79.27|78.77|79.27|78.77|79.26|78.76|2
1736848320000|2025-01-14 09:52:00|79.32|78.82|79.34|78.84|79.35|78.85|79.32|78.82|6
1736848330000|2025-01-14 09:52:10|79.33|78.83|79.35|78.85|79.35|78.85|79.32|78.82|5
1736848340000|2025-01-14 09:52:20|79.36|78.86|79.35|78.85|79.37|78.87|79.35|78.85|8
1736848350000|2025-01-14 09:52:30|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|4
1736848360000|2025-01-14 09:52:40|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1736848370000|2025-01-14 09:52:50|79.38|78.88|79.42|78.92|79.42|78.92|79.37|78.87|13
1736848380000|2025-01-14 09:53:00|79.41|78.91|79.37|78.87|79.41|78.91|79.36|78.86|4
1736848390000|2025-01-14 09:53:10|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|3
1736848400000|2025-01-14 09:53:20|79.33|78.83|79.25|78.75|79.33|78.83|79.25|78.75|4
1736848410000|2025-01-14 09:53:30|79.24|78.74|79.16|78.66|79.24|78.74|79.15|78.65|10
1736848420000|2025-01-14 09:53:40|79.15|78.65|79.17|78.67|79.17|78.67|79.13|78.63|8
1736848430000|2025-01-14 09:53:50|79.16|78.66|79.23|78.73|79.23|78.73|79.15|78.65|14
1736848440000|2025-01-14 09:54:00|79.22|78.72|79.15|78.65|79.22|78.72|79.15|78.65|8
1736848450000|2025-01-14 09:54:10|79.13|78.63|79.2|78.7|79.21|78.71|79.12|78.62|13
1736848460000|2025-01-14 09:54:20|79.22|78.72|79.24|78.74|79.25|78.75|79.19|78.69|12
1736848470000|2025-01-14 09:54:30|79.25|78.75|79.23|78.73|79.25|78.75|79.22|78.72|7
1736848480000|2025-01-14 09:54:40|79.22|78.72|79.18|78.68|79.22|78.72|79.18|78.68|7
1736848490000|2025-01-14 09:54:50|79.19|78.69|79.22|78.72|79.22|78.72|79.18|78.68|8
1736848500000|2025-01-14 09:55:00|79.21|78.71|79.14|78.64|79.21|78.71|79.13|78.63|9
1736848510000|2025-01-14 09:55:10|79.13|78.63|79.16|78.66|79.16|78.66|79.1|78.6|10
1736848520000|2025-01-14 09:55:20|79.14|78.64|79.09|78.59|79.14|78.64|79.09|78.59|8
1736848530000|2025-01-14 09:55:30|79.1|78.6|79.14|78.64|79.14|78.64|79.1|78.6|7
1736848540000|2025-01-14 09:55:40|79.13|78.63|79.16|78.66|79.16|78.66|79.12|78.62|8
1736848550000|2025-01-14 09:55:50|79.15|78.65|79.16|78.66|79.16|78.66|79.13|78.63|6
1736848560000|2025-01-14 09:56:00|79.15|78.65|79.15|78.65|79.15|78.65|79.07|78.57|17
1736848570000|2025-01-14 09:56:10|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|9
1736848580000|2025-01-14 09:56:20|79.15|78.65|79.11|78.61|79.15|78.65|79.1|78.6|12
1736848590000|2025-01-14 09:56:30|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736848600000|2025-01-14 09:56:40|79.14|78.64|79.18|78.68|79.18|78.68|79.13|78.63|11
1736848610000|2025-01-14 09:56:50|79.17|78.67|79.13|78.63|79.17|78.67|79.13|78.63|11
1736848620000|2025-01-14 09:57:00|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|4
1736848630000|2025-01-14 09:57:10|79.14|78.64|79.14|78.64|79.16|78.66|79.13|78.63|9
1736848640000|2025-01-14 09:57:20|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|5
1736848650000|2025-01-14 09:57:30|79.14|78.64|79.08|78.58|79.14|78.64|79.07|78.57|11
1736848660000|2025-01-14 09:57:40|79.07|78.57|79.08|78.58|79.09|78.59|79.07|78.57|4
1736848670000|2025-01-14 09:57:50|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|7
1736848680000|2025-01-14 09:58:00|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|4
1736848690000|2025-01-14 09:58:10|79.07|78.57|79.09|78.59|79.09|78.59|79.06|78.56|7
1736848700000|2025-01-14 09:58:20|79.1|78.6|79.08|78.58|79.11|78.61|79.07|78.57|9
1736848710000|2025-01-14 09:58:30|79.07|78.57|79.08|78.58|79.08|78.58|79.07|78.57|2
1736848720000|2025-01-14 09:58:40|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|7
1736848730000|2025-01-14 09:58:50|79.11|78.61|79.13|78.63|79.13|78.63|79.1|78.6|7
1736848740000|2025-01-14 09:59:00|79.12|78.62|79.15|78.65|79.15|78.65|79.1|78.6|7
1736848750000|2025-01-14 09:59:10|79.14|78.64|79.15|78.65|79.15|78.65|79.13|78.63|6
1736848760000|2025-01-14 09:59:20|79.14|78.64|79.15|78.65|79.15|78.65|79.13|78.63|5
1736848770000|2025-01-14 09:59:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736848780000|2025-01-14 09:59:40|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736848790000|2025-01-14 09:59:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736848800000|2025-01-14 10:00:00|79.17|78.67|79.16|78.66|79.18|78.68|79.16|78.66|7
1736848810000|2025-01-14 10:00:10|79.15|78.65|79.07|78.57|79.15|78.65|79.07|78.57|9
1736848820000|2025-01-14 10:00:20|79.06|78.56|79.07|78.57|79.07|78.57|79.05|78.55|4
1736848830000|2025-01-14 10:00:30|79.08|78.58|79.13|78.63|79.15|78.65|79.08|78.58|8
1736848840000|2025-01-14 10:00:40|79.11|78.61|79.07|78.57|79.11|78.61|79.05|78.55|9
1736848850000|2025-01-14 10:00:50|79.08|78.58|79.08|78.58|79.09|78.59|79.08|78.58|5
1736848860000|2025-01-14 10:01:00|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|7
1736848870000|2025-01-14 10:01:10|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1736848880000|2025-01-14 10:01:20|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1736848890000|2025-01-14 10:01:30|79.07|78.57|79.11|78.61|79.11|78.61|79.07|78.57|10
1736848900000|2025-01-14 10:01:40|79.12|78.62|79.05|78.55|79.12|78.62|79.04|78.54|9
1736848910000|2025-01-14 10:01:50|79.02|78.52|79.02|78.52|79.03|78.53|79.01|78.51|5
1736848920000|2025-01-14 10:02:00|79.01|78.51|78.99|78.49|79.01|78.51|78.98|78.48|12
1736848930000|2025-01-14 10:02:10|78.97|78.47|78.96|78.46|78.97|78.47|78.95|78.45|8
1736848940000|2025-01-14 10:02:20|78.95|78.45|78.95|78.45|78.96|78.46|78.95|78.45|3
1736848950000|2025-01-14 10:02:30|78.94|78.44|78.92|78.42|78.95|78.45|78.92|78.42|7
1736848960000|2025-01-14 10:02:40|78.93|78.43|78.92|78.42|78.94|78.44|78.92|78.42|4
1736848970000|2025-01-14 10:02:50|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736848980000|2025-01-14 10:03:00|78.92|78.42|78.92|78.42|78.93|78.43|78.9|78.4|7
1736848990000|2025-01-14 10:03:10|78.91|78.41|78.91|78.41|78.91|78.41|78.87|78.37|6
1736849000000|2025-01-14 10:03:20|78.9|78.4|78.97|78.47|78.97|78.47|78.9|78.4|8
1736849010000|2025-01-14 10:03:30|78.96|78.46|79|78.5|79.01|78.51|78.96|78.46|6
1736849020000|2025-01-14 10:03:40|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|3
1736849030000|2025-01-14 10:03:50|78.95|78.45|78.98|78.48|78.98|78.48|78.94|78.44|10
1736849040000|2025-01-14 10:04:00|79|78.5|78.91|78.41|79.01|78.51|78.91|78.41|12
1736849050000|2025-01-14 10:04:10|78.9|78.4|78.83|78.33|78.9|78.4|78.83|78.33|11
1736849060000|2025-01-14 10:04:20|78.82|78.32|78.82|78.32|78.83|78.33|78.82|78.32|7
1736849070000|2025-01-14 10:04:30|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736849080000|2025-01-14 10:04:40|78.81|78.31|78.79|78.29|78.81|78.31|78.78|78.28|4
1736849090000|2025-01-14 10:04:50|78.8|78.3|78.81|78.31|78.83|78.33|78.8|78.3|6
1736849100000|2025-01-14 10:05:00|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1736849110000|2025-01-14 10:05:10|78.82|78.32|78.78|78.28|78.82|78.32|78.75|78.25|8
1736849120000|2025-01-14 10:05:20|78.77|78.27|78.71|78.21|78.77|78.27|78.71|78.21|6
1736849130000|2025-01-14 10:05:30|78.72|78.22|78.71|78.21|78.72|78.22|78.7|78.2|4
1736849140000|2025-01-14 10:05:40|78.69|78.19|78.73|78.23|78.74|78.24|78.66|78.16|12
1736849150000|2025-01-14 10:05:50|78.74|78.24|78.73|78.23|78.8|78.3|78.73|78.23|6
1736849160000|2025-01-14 10:06:00|78.72|78.22|78.71|78.21|78.72|78.22|78.71|78.21|2
1736849170000|2025-01-14 10:06:10|78.69|78.19|78.67|78.17|78.69|78.19|78.66|78.16|3
1736849180000|2025-01-14 10:06:20|78.7|78.2|78.71|78.21|78.71|78.21|78.68|78.18|11
1736849190000|2025-01-14 10:06:30|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|3
1736849200000|2025-01-14 10:06:40|78.69|78.19|78.73|78.23|78.73|78.23|78.69|78.19|6
1736849210000|2025-01-14 10:06:50|78.72|78.22|78.71|78.21|78.72|78.22|78.67|78.17|5
1736849220000|2025-01-14 10:07:00|78.72|78.22|78.7|78.2|78.73|78.23|78.69|78.19|9
1736849230000|2025-01-14 10:07:10|78.69|78.19|78.64|78.14|78.69|78.19|78.63|78.13|7
1736849240000|2025-01-14 10:07:20|78.65|78.15|78.64|78.14|78.66|78.16|78.63|78.13|5
1736849250000|2025-01-14 10:07:30|78.65|78.15|78.62|78.12|78.66|78.16|78.62|78.12|6
1736849260000|2025-01-14 10:07:40|78.61|78.11|78.62|78.12|78.63|78.13|78.61|78.11|6
1736849280000|2025-01-14 10:08:00|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|2
1736849290000|2025-01-14 10:08:10|78.62|78.12|78.59|78.09|78.63|78.13|78.59|78.09|5
1736849300000|2025-01-14 10:08:20|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|2
1736849310000|2025-01-14 10:08:30|78.59|78.09|78.58|78.08|78.59|78.09|78.57|78.07|4
1736849320000|2025-01-14 10:08:40|78.57|78.07|78.55|78.05|78.57|78.07|78.54|78.04|6
1736849330000|2025-01-14 10:08:50|78.56|78.06|78.58|78.08|78.58|78.08|78.56|78.06|3
1736849340000|2025-01-14 10:09:00|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|2
1736849350000|2025-01-14 10:09:10|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|2
1736849360000|2025-01-14 10:09:20|78.58|78.08|78.56|78.06|78.59|78.09|78.56|78.06|7
1736849370000|2025-01-14 10:09:30|78.58|78.08|78.63|78.13|78.64|78.14|78.58|78.08|7
1736849380000|2025-01-14 10:09:40|78.62|78.12|78.58|78.08|78.62|78.12|78.58|78.08|5
1736849390000|2025-01-14 10:09:50|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|4
1736849400000|2025-01-14 10:10:00|78.58|78.08|78.59|78.09|78.6|78.1|78.57|78.07|8
1736849410000|2025-01-14 10:10:10|78.6|78.1|78.64|78.14|78.65|78.15|78.6|78.1|8
1736849420000|2025-01-14 10:10:20|78.65|78.15|78.61|78.11|78.66|78.16|78.61|78.11|8
1736849430000|2025-01-14 10:10:30|78.6|78.1|78.54|78.04|78.6|78.1|78.54|78.04|6
1736849440000|2025-01-14 10:10:40|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|4
1736849450000|2025-01-14 10:10:50|78.57|78.07|78.58|78.08|78.6|78.1|78.57|78.07|5
1736849460000|2025-01-14 10:11:00|78.59|78.09|78.61|78.11|78.61|78.11|78.59|78.09|3
1736849470000|2025-01-14 10:11:10|78.6|78.1|78.61|78.11|78.61|78.11|78.58|78.08|8
1736849480000|2025-01-14 10:11:20|78.6|78.1|78.61|78.11|78.63|78.13|78.6|78.1|5
1736849490000|2025-01-14 10:11:30|78.6|78.1|78.59|78.09|78.6|78.1|78.57|78.07|11
1736849500000|2025-01-14 10:11:40|78.56|78.06|78.54|78.04|78.57|78.07|78.54|78.04|5
1736849510000|2025-01-14 10:11:50|78.55|78.05|78.56|78.06|78.56|78.06|78.53|78.03|6
1736849520000|2025-01-14 10:12:00|78.55|78.05|78.54|78.04|78.57|78.07|78.54|78.04|7
1736849530000|2025-01-14 10:12:10|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736849540000|2025-01-14 10:12:20|78.54|78.04|78.62|78.12|78.62|78.12|78.54|78.04|11
1736849550000|2025-01-14 10:12:30|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736849560000|2025-01-14 10:12:40|78.59|78.09|78.57|78.07|78.59|78.09|78.56|78.06|5
1736849570000|2025-01-14 10:12:50|78.55|78.05|78.53|78.03|78.55|78.05|78.53|78.03|9
1736849580000|2025-01-14 10:13:00|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1736849590000|2025-01-14 10:13:10|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1736849600000|2025-01-14 10:13:20|78.5|78|78.51|78.01|78.51|78.01|78.48|77.98|3
1736849610000|2025-01-14 10:13:30|78.5|78|78.51|78.01|78.51|78.01|78.5|78|4
1736849620000|2025-01-14 10:13:40|78.5|78|78.49|77.99|78.51|78.01|78.48|77.98|5
1736849630000|2025-01-14 10:13:50|78.5|78|78.51|78.01|78.51|78.01|78.5|78|4
1736849640000|2025-01-14 10:14:00|78.5|78|78.48|77.98|78.5|78|78.48|77.98|3
1736849650000|2025-01-14 10:14:10|78.49|77.99|78.48|77.98|78.51|78.01|78.47|77.97|9
1736849660000|2025-01-14 10:14:20|78.49|77.99|78.52|78.02|78.52|78.02|78.49|77.99|5
1736849670000|2025-01-14 10:14:30|78.53|78.03|78.59|78.09|78.59|78.09|78.53|78.03|9
1736849680000|2025-01-14 10:14:40|78.6|78.1|78.62|78.12|78.63|78.13|78.6|78.1|5
1736849690000|2025-01-14 10:14:50|78.61|78.11|78.64|78.14|78.64|78.14|78.61|78.11|4
1736849700000|2025-01-14 10:15:00|78.65|78.15|78.7|78.2|78.7|78.2|78.65|78.15|16
1736849710000|2025-01-14 10:15:10|78.71|78.21|78.63|78.13|78.71|78.21|78.62|78.12|9
1736849720000|2025-01-14 10:15:20|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1736849730000|2025-01-14 10:15:30|78.63|78.13|78.57|78.07|78.64|78.14|78.57|78.07|8
1736849740000|2025-01-14 10:15:40|78.56|78.06|78.54|78.04|78.57|78.07|78.54|78.04|5
1736849750000|2025-01-14 10:15:50|78.55|78.05|78.52|78.02|78.56|78.06|78.52|78.02|6
1736849760000|2025-01-14 10:16:00|78.5|78|78.48|77.98|78.5|78|78.47|77.97|5
1736849770000|2025-01-14 10:16:10|78.46|77.96|78.47|77.97|78.47|77.97|78.45|77.95|7
1736849780000|2025-01-14 10:16:20|78.48|77.98|78.48|77.98|78.49|77.99|78.47|77.97|5
1736849790000|2025-01-14 10:16:30|78.49|77.99|78.48|77.98|78.49|77.99|78.48|77.98|2
1736849800000|2025-01-14 10:16:40|78.49|77.99|78.48|77.98|78.49|77.99|78.47|77.97|7
1736849810000|2025-01-14 10:16:50|78.47|77.97|78.52|78.02|78.52|78.02|78.47|77.97|5
1736849820000|2025-01-14 10:17:00|78.53|78.03|78.53|78.03|78.55|78.05|78.53|78.03|11
1736849830000|2025-01-14 10:17:10|78.54|78.04|78.62|78.12|78.63|78.13|78.54|78.04|8
1736849840000|2025-01-14 10:17:20|78.61|78.11|78.68|78.18|78.68|78.18|78.61|78.11|12
1736849850000|2025-01-14 10:17:30|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|3
1736849860000|2025-01-14 10:17:40|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1736849870000|2025-01-14 10:17:50|78.7|78.2|78.72|78.22|78.73|78.23|78.69|78.19|10
1736849880000|2025-01-14 10:18:00|78.73|78.23|78.75|78.25|78.76|78.26|78.73|78.23|5
1736849890000|2025-01-14 10:18:10|78.76|78.26|78.77|78.27|78.78|78.28|78.75|78.25|10
1736849900000|2025-01-14 10:18:20|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1736849910000|2025-01-14 10:18:30|78.76|78.26|78.69|78.19|78.76|78.26|78.69|78.19|8
1736849930000|2025-01-14 10:18:50|78.7|78.2|78.69|78.19|78.73|78.23|78.69|78.19|6
1736849940000|2025-01-14 10:19:00|78.7|78.2|78.69|78.19|78.72|78.22|78.69|78.19|4
1736849950000|2025-01-14 10:19:10|78.68|78.18|78.68|78.18|78.69|78.19|78.67|78.17|5
1736849960000|2025-01-14 10:19:20|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1736849970000|2025-01-14 10:19:30|78.67|78.17|78.71|78.21|78.71|78.21|78.66|78.16|14
1736849980000|2025-01-14 10:19:40|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|5
1736849990000|2025-01-14 10:19:50|78.71|78.21|78.7|78.2|78.71|78.21|78.69|78.19|6
1736850000000|2025-01-14 10:20:00|78.69|78.19|78.68|78.18|78.7|78.2|78.68|78.18|4
1736850010000|2025-01-14 10:20:10|78.69|78.19|78.67|78.17|78.69|78.19|78.65|78.15|7
1736850020000|2025-01-14 10:20:20|78.66|78.16|78.67|78.17|78.68|78.18|78.66|78.16|4
1736850030000|2025-01-14 10:20:30|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|4
1736850040000|2025-01-14 10:20:40|78.68|78.18|78.71|78.21|78.71|78.21|78.68|78.18|3
1736850050000|2025-01-14 10:20:50|78.72|78.22|78.73|78.23|78.77|78.27|78.72|78.22|8
1736850060000|2025-01-14 10:21:00|78.75|78.25|78.77|78.27|78.77|78.27|78.75|78.25|3
1736850070000|2025-01-14 10:21:10|78.78|78.28|78.83|78.33|78.83|78.33|78.77|78.27|6
1736850080000|2025-01-14 10:21:20|78.82|78.32|78.78|78.28|78.82|78.32|78.78|78.28|6
1736850090000|2025-01-14 10:21:30|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1736850100000|2025-01-14 10:21:40|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1736850110000|2025-01-14 10:21:50|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1736850120000|2025-01-14 10:22:00|78.77|78.27|78.77|78.27|78.79|78.29|78.77|78.27|4
1736850130000|2025-01-14 10:22:10|78.76|78.26|78.83|78.33|78.83|78.33|78.76|78.26|11
1736850140000|2025-01-14 10:22:20|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736850150000|2025-01-14 10:22:30|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736850160000|2025-01-14 10:22:40|78.82|78.32|78.79|78.29|78.82|78.32|78.77|78.27|6
1736850170000|2025-01-14 10:22:50|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|5
1736850180000|2025-01-14 10:23:00|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|3
1736850190000|2025-01-14 10:23:10|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|3
1736850200000|2025-01-14 10:23:20|78.88|78.38|78.9|78.4|78.9|78.4|78.86|78.36|7
1736850210000|2025-01-14 10:23:30|78.91|78.41|78.92|78.42|78.92|78.42|78.88|78.38|9
1736850220000|2025-01-14 10:23:40|78.93|78.43|78.94|78.44|78.96|78.46|78.93|78.43|7
1736850230000|2025-01-14 10:23:50|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736850240000|2025-01-14 10:24:00|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1736850250000|2025-01-14 10:24:10|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1736850260000|2025-01-14 10:24:20|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|8
1736850270000|2025-01-14 10:24:30|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736850280000|2025-01-14 10:24:40|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|5
1736850290000|2025-01-14 10:24:50|78.94|78.44|78.97|78.47|78.97|78.47|78.93|78.43|6
1736850310000|2025-01-14 10:25:10|78.96|78.46|79|78.5|79|78.5|78.96|78.46|5
1736850320000|2025-01-14 10:25:20|78.99|78.49|78.98|78.48|79|78.5|78.97|78.47|6
1736850330000|2025-01-14 10:25:30|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|3
1736850340000|2025-01-14 10:25:40|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|4
1736850350000|2025-01-14 10:25:50|78.89|78.39|78.91|78.41|78.91|78.41|78.87|78.37|7
1736850360000|2025-01-14 10:26:00|78.92|78.42|78.88|78.38|78.92|78.42|78.88|78.38|4
1736850370000|2025-01-14 10:26:10|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736850380000|2025-01-14 10:26:20|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1736850400000|2025-01-14 10:26:40|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|7
1736850410000|2025-01-14 10:26:50|78.88|78.38|78.84|78.34|78.88|78.38|78.84|78.34|7
1736850420000|2025-01-14 10:27:00|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736850440000|2025-01-14 10:27:20|78.85|78.35|78.84|78.34|78.86|78.36|78.84|78.34|4
1736850450000|2025-01-14 10:27:30|78.85|78.35|78.9|78.4|78.91|78.41|78.85|78.35|6
1736850460000|2025-01-14 10:27:40|78.89|78.39|78.87|78.37|78.89|78.39|78.86|78.36|4
1736850470000|2025-01-14 10:27:50|78.86|78.36|78.85|78.35|78.87|78.37|78.85|78.35|6
1736850480000|2025-01-14 10:28:00|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736850500000|2025-01-14 10:28:20|78.82|78.32|78.82|78.32|78.82|78.32|78.77|78.27|11
1736850510000|2025-01-14 10:28:30|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1736850520000|2025-01-14 10:28:40|78.84|78.34|78.84|78.34|78.86|78.36|78.83|78.33|7
1736850530000|2025-01-14 10:28:50|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1736850540000|2025-01-14 10:29:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736850550000|2025-01-14 10:29:10|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736850570000|2025-01-14 10:29:30|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736850590000|2025-01-14 10:29:50|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|3
1736850610000|2025-01-14 10:30:10|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1736850620000|2025-01-14 10:30:20|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736850630000|2025-01-14 10:30:30|78.81|78.31|78.77|78.27|78.82|78.32|78.77|78.27|8
1736850640000|2025-01-14 10:30:40|78.76|78.26|78.73|78.23|78.76|78.26|78.73|78.23|4
1736850650000|2025-01-14 10:30:50|78.74|78.24|78.75|78.25|78.75|78.25|78.73|78.23|4
1736850660000|2025-01-14 10:31:00|78.76|78.26|78.75|78.25|78.77|78.27|78.75|78.25|5
1736850670000|2025-01-14 10:31:10|78.76|78.26|78.85|78.35|78.85|78.35|78.76|78.26|8
1736850690000|2025-01-14 10:31:30|78.84|78.34|78.85|78.35|78.85|78.35|78.83|78.33|4
1736850700000|2025-01-14 10:31:40|78.84|78.34|78.79|78.29|78.84|78.34|78.79|78.29|8
1736850710000|2025-01-14 10:31:50|78.77|78.27|78.8|78.3|78.81|78.31|78.76|78.26|7
1736850720000|2025-01-14 10:32:00|78.81|78.31|78.77|78.27|78.81|78.31|78.77|78.27|5
1736850730000|2025-01-14 10:32:10|78.78|78.28|78.75|78.25|78.78|78.28|78.75|78.25|6
1736850740000|2025-01-14 10:32:20|78.76|78.26|78.71|78.21|78.76|78.26|78.71|78.21|11
1736850750000|2025-01-14 10:32:30|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|4
1736850760000|2025-01-14 10:32:40|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|5
1736850770000|2025-01-14 10:32:50|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1736850780000|2025-01-14 10:33:00|78.71|78.21|78.63|78.13|78.71|78.21|78.63|78.13|5
1736850790000|2025-01-14 10:33:10|78.64|78.14|78.66|78.16|78.66|78.16|78.64|78.14|3
1736850800000|2025-01-14 10:33:20|78.67|78.17|78.69|78.19|78.71|78.21|78.67|78.17|11
1736850810000|2025-01-14 10:33:30|78.7|78.2|78.65|78.15|78.7|78.2|78.65|78.15|8
1736850820000|2025-01-14 10:33:40|78.66|78.16|78.69|78.19|78.69|78.19|78.66|78.16|2
1736850830000|2025-01-14 10:33:50|78.7|78.2|78.67|78.17|78.7|78.2|78.67|78.17|4
1736850840000|2025-01-14 10:34:00|78.68|78.18|78.67|78.17|78.7|78.2|78.67|78.17|5
1736850850000|2025-01-14 10:34:10|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1736850860000|2025-01-14 10:34:20|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1736850870000|2025-01-14 10:34:30|78.67|78.17|78.67|78.17|78.68|78.18|78.67|78.17|3
1736850880000|2025-01-14 10:34:40|78.68|78.18|78.7|78.2|78.71|78.21|78.68|78.18|6
1736850890000|2025-01-14 10:34:50|78.69|78.19|78.71|78.21|78.71|78.21|78.68|78.18|6
1736850900000|2025-01-14 10:35:00|78.7|78.2|78.66|78.16|78.7|78.2|78.65|78.15|7
1736850910000|2025-01-14 10:35:10|78.65|78.15|78.65|78.15|78.65|78.15|78.64|78.14|3
1736850920000|2025-01-14 10:35:20|78.67|78.17|78.65|78.15|78.67|78.17|78.64|78.14|5
1736850930000|2025-01-14 10:35:30|78.66|78.16|78.73|78.23|78.73|78.23|78.66|78.16|10
1736850940000|2025-01-14 10:35:40|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1736850950000|2025-01-14 10:35:50|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1736850960000|2025-01-14 10:36:00|78.72|78.22|78.7|78.2|78.72|78.22|78.7|78.2|5
1736850970000|2025-01-14 10:36:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1736850980000|2025-01-14 10:36:20|78.72|78.22|78.72|78.22|78.73|78.23|78.71|78.21|7
1736850990000|2025-01-14 10:36:30|78.73|78.23|78.74|78.24|78.75|78.25|78.73|78.23|5
1736851000000|2025-01-14 10:36:40|78.73|78.23|78.73|78.23|78.73|78.23|78.71|78.21|6
1736851010000|2025-01-14 10:36:50|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736851020000|2025-01-14 10:37:00|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1736851030000|2025-01-14 10:37:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1736851040000|2025-01-14 10:37:20|78.72|78.22|78.66|78.16|78.72|78.22|78.66|78.16|5
1736851050000|2025-01-14 10:37:30|78.67|78.17|78.67|78.17|78.67|78.17|78.66|78.16|3
1736851060000|2025-01-14 10:37:40|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1736851070000|2025-01-14 10:37:50|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|2
1736851080000|2025-01-14 10:38:00|78.63|78.13|78.65|78.15|78.65|78.15|78.62|78.12|5
1736851090000|2025-01-14 10:38:10|78.66|78.16|78.65|78.15|78.69|78.19|78.65|78.15|6
1736851100000|2025-01-14 10:38:20|78.66|78.16|78.7|78.2|78.7|78.2|78.66|78.16|5
1736851110000|2025-01-14 10:38:30|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|3
1736851120000|2025-01-14 10:38:40|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1736851130000|2025-01-14 10:38:50|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1736851140000|2025-01-14 10:39:00|78.66|78.16|78.67|78.17|78.68|78.18|78.66|78.16|4
1736851150000|2025-01-14 10:39:10|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1736851160000|2025-01-14 10:39:20|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1736851170000|2025-01-14 10:39:30|78.72|78.22|78.74|78.24|78.76|78.26|78.72|78.22|6
1736851180000|2025-01-14 10:39:40|78.75|78.25|78.71|78.21|78.76|78.26|78.71|78.21|6
1736851190000|2025-01-14 10:39:50|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736851200000|2025-01-14 10:40:00|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|4
1736851210000|2025-01-14 10:40:10|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|5
1736851230000|2025-01-14 10:40:30|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|3
1736851240000|2025-01-14 10:40:40|78.75|78.25|78.76|78.26|78.76|78.26|78.74|78.24|4
1736851250000|2025-01-14 10:40:50|78.75|78.25|78.75|78.25|78.76|78.26|78.75|78.25|3
1736851270000|2025-01-14 10:41:10|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|4
1736851280000|2025-01-14 10:41:20|78.76|78.26|78.77|78.27|78.78|78.28|78.76|78.26|7
1736851290000|2025-01-14 10:41:30|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1736851300000|2025-01-14 10:41:40|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1736851310000|2025-01-14 10:41:50|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|2
1736851320000|2025-01-14 10:42:00|78.74|78.24|78.76|78.26|78.76|78.26|78.72|78.22|6
1736851340000|2025-01-14 10:42:20|78.77|78.27|78.76|78.26|78.79|78.29|78.74|78.24|6
1736851350000|2025-01-14 10:42:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1736851360000|2025-01-14 10:42:40|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|4
1736851370000|2025-01-14 10:42:50|78.75|78.25|78.75|78.25|78.76|78.26|78.74|78.24|5
1736851380000|2025-01-14 10:43:00|78.76|78.26|78.73|78.23|78.77|78.27|78.73|78.23|8
1736851390000|2025-01-14 10:43:10|78.72|78.22|78.72|78.22|78.74|78.24|78.72|78.22|7
1736851400000|2025-01-14 10:43:20|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|6
1736851410000|2025-01-14 10:43:30|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1736851420000|2025-01-14 10:43:40|78.74|78.24|78.77|78.27|78.77|78.27|78.74|78.24|4
1736851430000|2025-01-14 10:43:50|78.78|78.28|78.8|78.3|78.81|78.31|78.78|78.28|8
1736851440000|2025-01-14 10:44:00|78.79|78.29|78.82|78.32|78.82|78.32|78.77|78.27|6
1736851450000|2025-01-14 10:44:10|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|4
1736851460000|2025-01-14 10:44:20|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736851470000|2025-01-14 10:44:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736851480000|2025-01-14 10:44:40|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1736851490000|2025-01-14 10:44:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736851500000|2025-01-14 10:45:00|78.81|78.31|78.81|78.31|78.82|78.32|78.81|78.31|3
1736851510000|2025-01-14 10:45:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1736851520000|2025-01-14 10:45:20|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1736851530000|2025-01-14 10:45:30|78.82|78.32|78.8|78.3|78.82|78.32|78.8|78.3|3
1736851540000|2025-01-14 10:45:40|78.78|78.28|78.76|78.26|78.78|78.28|78.76|78.26|3
1736851550000|2025-01-14 10:45:50|78.75|78.25|78.78|78.28|78.79|78.29|78.74|78.24|7
1736851560000|2025-01-14 10:46:00|78.79|78.29|78.8|78.3|78.81|78.31|78.77|78.27|7
1736851570000|2025-01-14 10:46:10|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1736851580000|2025-01-14 10:46:20|78.81|78.31|78.79|78.29|78.81|78.31|78.79|78.29|3
1736851590000|2025-01-14 10:46:30|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|4
1736851600000|2025-01-14 10:46:40|78.8|78.3|78.81|78.31|78.81|78.31|78.79|78.29|3
1736851610000|2025-01-14 10:46:50|78.82|78.32|78.82|78.32|78.83|78.33|78.82|78.32|3
1736851620000|2025-01-14 10:47:00|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|4
1736851630000|2025-01-14 10:47:10|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736851640000|2025-01-14 10:47:20|78.78|78.28|78.76|78.26|78.78|78.28|78.75|78.25|5
1736851650000|2025-01-14 10:47:30|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1736851660000|2025-01-14 10:47:40|78.74|78.24|78.73|78.23|78.74|78.24|78.73|78.23|2
1736851670000|2025-01-14 10:47:50|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1736851680000|2025-01-14 10:48:00|78.71|78.21|78.72|78.22|78.72|78.22|78.71|78.21|2
1736851690000|2025-01-14 10:48:10|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1736851700000|2025-01-14 10:48:20|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1736851710000|2025-01-14 10:48:30|78.73|78.23|78.72|78.22|78.74|78.24|78.72|78.22|7
1736851720000|2025-01-14 10:48:40|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|3
1736851740000|2025-01-14 10:49:00|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1736851750000|2025-01-14 10:49:10|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|5
1736851760000|2025-01-14 10:49:20|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736851770000|2025-01-14 10:49:30|78.61|78.11|78.64|78.14|78.65|78.15|78.61|78.11|5
1736851780000|2025-01-14 10:49:40|78.63|78.13|78.63|78.13|78.64|78.14|78.63|78.13|3
1736851790000|2025-01-14 10:49:50|78.62|78.12|78.61|78.11|78.62|78.12|78.61|78.11|2
1736851800000|2025-01-14 10:50:00|78.6|78.1|78.55|78.05|78.6|78.1|78.53|78.03|7
1736851810000|2025-01-14 10:50:10|78.54|78.04|78.53|78.03|78.54|78.04|78.52|78.02|4
1736851830000|2025-01-14 10:50:30|78.54|78.04|78.54|78.04|78.54|78.04|78.54|78.04|1
1736851860000|2025-01-14 10:51:00|78.55|78.05|78.55|78.05|78.55|78.05|78.54|78.04|3
1736851870000|2025-01-14 10:51:10|78.56|78.06|78.6|78.1|78.6|78.1|78.56|78.06|3
1736851880000|2025-01-14 10:51:20|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|3
1736851890000|2025-01-14 10:51:30|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1736851900000|2025-01-14 10:51:40|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1736851910000|2025-01-14 10:51:50|78.56|78.06|78.57|78.07|78.6|78.1|78.56|78.06|10
1736851920000|2025-01-14 10:52:00|78.6|78.1|78.6|78.1|78.6|78.1|78.58|78.08|5
1736851930000|2025-01-14 10:52:10|78.61|78.11|78.63|78.13|78.63|78.13|78.61|78.11|3
1736851950000|2025-01-14 10:52:30|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1736851960000|2025-01-14 10:52:40|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1736851970000|2025-01-14 10:52:50|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1736851980000|2025-01-14 10:53:00|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1736851990000|2025-01-14 10:53:10|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1736852000000|2025-01-14 10:53:20|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1736852030000|2025-01-14 10:53:50|78.65|78.15|78.71|78.21|78.73|78.23|78.65|78.15|5
1736852040000|2025-01-14 10:54:00|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1736852050000|2025-01-14 10:54:10|78.69|78.19|78.69|78.19|78.7|78.2|78.67|78.17|10
1736852070000|2025-01-14 10:54:30|78.68|78.18|78.67|78.17|78.7|78.2|78.66|78.16|9
1736852080000|2025-01-14 10:54:40|78.68|78.18|78.68|78.18|78.68|78.18|78.67|78.17|3
1736852090000|2025-01-14 10:54:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1736852100000|2025-01-14 10:55:00|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1736852120000|2025-01-14 10:55:20|78.66|78.16|78.63|78.13|78.66|78.16|78.63|78.13|4
1736852130000|2025-01-14 10:55:30|78.62|78.12|78.62|78.12|78.63|78.13|78.61|78.11|5
1736852140000|2025-01-14 10:55:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1736852160000|2025-01-14 10:56:00|78.62|78.12|78.62|78.12|78.65|78.15|78.62|78.12|7
1736852170000|2025-01-14 10:56:10|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736852180000|2025-01-14 10:56:20|78.62|78.12|78.56|78.06|78.62|78.12|78.56|78.06|4
1736852210000|2025-01-14 10:56:50|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|2
1736852220000|2025-01-14 10:57:00|78.53|78.03|78.53|78.03|78.54|78.04|78.53|78.03|3
1736852230000|2025-01-14 10:57:10|78.52|78.02|78.52|78.02|78.52|78.02|78.5|78|5
1736852240000|2025-01-14 10:57:20|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1736852250000|2025-01-14 10:57:30|78.5|78|78.49|77.99|78.5|78|78.48|77.98|3
1736852260000|2025-01-14 10:57:40|78.54|78.04|78.51|78.01|78.54|78.04|78.51|78.01|2
1736852270000|2025-01-14 10:57:50|78.5|78|78.51|78.01|78.51|78.01|78.49|77.99|4
1736852280000|2025-01-14 10:58:00|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|2
1736852290000|2025-01-14 10:58:10|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1736852330000|2025-01-14 10:58:50|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736852340000|2025-01-14 10:59:00|78.52|78.02|78.57|78.07|78.57|78.07|78.52|78.02|7
1736852350000|2025-01-14 10:59:10|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|2
1736852370000|2025-01-14 10:59:30|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736852380000|2025-01-14 10:59:40|78.62|78.12|78.64|78.14|78.64|78.14|78.62|78.12|4
1736852390000|2025-01-14 10:59:50|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1736852400000|2025-01-14 11:00:00|78.67|78.17|78.69|78.19|78.69|78.19|78.66|78.16|6
1736852410000|2025-01-14 11:00:10|78.68|78.18|78.67|78.17|78.69|78.19|78.67|78.17|4
1736852420000|2025-01-14 11:00:20|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|5
1736852430000|2025-01-14 11:00:30|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1736852440000|2025-01-14 11:00:40|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1736852450000|2025-01-14 11:00:50|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|5
1736852460000|2025-01-14 11:01:00|78.57|78.07|78.56|78.06|78.58|78.08|78.56|78.06|6
1736852470000|2025-01-14 11:01:10|78.57|78.07|78.59|78.09|78.59|78.09|78.57|78.07|2
1736852480000|2025-01-14 11:01:20|78.6|78.1|78.6|78.1|78.62|78.12|78.6|78.1|5
1736852490000|2025-01-14 11:01:30|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1736852500000|2025-01-14 11:01:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1736852510000|2025-01-14 11:01:50|78.62|78.12|78.62|78.12|78.62|78.12|78.61|78.11|3
1736852520000|2025-01-14 11:02:00|78.64|78.14|78.66|78.16|78.66|78.16|78.64|78.14|3
1736852530000|2025-01-14 11:02:10|78.65|78.15|78.63|78.13|78.65|78.15|78.62|78.12|5
1736852540000|2025-01-14 11:02:20|78.62|78.12|78.64|78.14|78.65|78.15|78.62|78.12|8
1736852550000|2025-01-14 11:02:30|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1736852560000|2025-01-14 11:02:40|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1736852570000|2025-01-14 11:02:50|78.62|78.12|78.61|78.11|78.63|78.13|78.61|78.11|3
1736852580000|2025-01-14 11:03:00|78.6|78.1|78.57|78.07|78.6|78.1|78.57|78.07|5
1736852590000|2025-01-14 11:03:10|78.55|78.05|78.52|78.02|78.55|78.05|78.52|78.02|4
1736852600000|2025-01-14 11:03:20|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1736852610000|2025-01-14 11:03:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|2
1736852630000|2025-01-14 11:03:50|78.5|78|78.5|78|78.5|78|78.5|78|1
1736852640000|2025-01-14 11:04:00|78.52|78.02|78.52|78.02|78.53|78.03|78.51|78.01|7
1736852650000|2025-01-14 11:04:10|78.51|78.01|78.51|78.01|78.51|78.01|78.49|77.99|5
1736852660000|2025-01-14 11:04:20|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1736852670000|2025-01-14 11:04:30|78.52|78.02|78.5|78|78.52|78.02|78.5|78|7
1736852680000|2025-01-14 11:04:40|78.51|78.01|78.52|78.02|78.53|78.03|78.51|78.01|4
1736852690000|2025-01-14 11:04:50|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1736852700000|2025-01-14 11:05:00|78.53|78.03|78.54|78.04|78.58|78.08|78.53|78.03|10
1736852710000|2025-01-14 11:05:10|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736852720000|2025-01-14 11:05:20|78.54|78.04|78.56|78.06|78.56|78.06|78.54|78.04|4
1736852730000|2025-01-14 11:05:30|78.55|78.05|78.54|78.04|78.55|78.05|78.53|78.03|6
1736852740000|2025-01-14 11:05:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1736852750000|2025-01-14 11:05:50|78.54|78.04|78.53|78.03|78.54|78.04|78.52|78.02|5
1736852760000|2025-01-14 11:06:00|78.54|78.04|78.56|78.06|78.6|78.1|78.54|78.04|9
1736852770000|2025-01-14 11:06:10|78.55|78.05|78.55|78.05|78.56|78.06|78.54|78.04|5
1736852780000|2025-01-14 11:06:20|78.56|78.06|78.59|78.09|78.59|78.09|78.56|78.06|3
1736852790000|2025-01-14 11:06:30|78.58|78.08|78.55|78.05|78.58|78.08|78.55|78.05|5
1736852800000|2025-01-14 11:06:40|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1736852810000|2025-01-14 11:06:50|78.53|78.03|78.51|78.01|78.53|78.03|78.51|78.01|3
1736852820000|2025-01-14 11:07:00|78.52|78.02|78.53|78.03|78.54|78.04|78.52|78.02|5
1736852830000|2025-01-14 11:07:10|78.52|78.02|78.44|77.94|78.52|78.02|78.44|77.94|8
1736852840000|2025-01-14 11:07:20|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1736852850000|2025-01-14 11:07:30|78.44|77.94|78.44|77.94|78.45|77.95|78.42|77.92|6
1736852890000|2025-01-14 11:08:10|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736852900000|2025-01-14 11:08:20|78.41|77.91|78.36|77.86|78.41|77.91|78.36|77.86|6
1736852910000|2025-01-14 11:08:30|78.35|77.85|78.33|77.83|78.35|77.85|78.3|77.8|12
1736852920000|2025-01-14 11:08:40|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|5
1736852930000|2025-01-14 11:08:50|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|3
1736852940000|2025-01-14 11:09:00|78.36|77.86|78.42|77.92|78.42|77.92|78.36|77.86|4
1736852950000|2025-01-14 11:09:10|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736852960000|2025-01-14 11:09:20|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736852970000|2025-01-14 11:09:30|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1736852980000|2025-01-14 11:09:40|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736853000000|2025-01-14 11:10:00|78.43|77.93|78.45|77.95|78.45|77.95|78.43|77.93|7
1736853010000|2025-01-14 11:10:10|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736853020000|2025-01-14 11:10:20|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|2
1736853050000|2025-01-14 11:10:50|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736853060000|2025-01-14 11:11:00|78.44|77.94|78.44|77.94|78.44|77.94|78.43|77.93|3
1736853080000|2025-01-14 11:11:20|78.45|77.95|78.46|77.96|78.46|77.96|78.45|77.95|2
1736853090000|2025-01-14 11:11:30|78.47|77.97|78.5|78|78.51|78.01|78.47|77.97|5
1736853110000|2025-01-14 11:11:50|78.51|78.01|78.52|78.02|78.53|78.03|78.51|78.01|4
1736853120000|2025-01-14 11:12:00|78.51|78.01|78.47|77.97|78.51|78.01|78.47|77.97|4
1736853130000|2025-01-14 11:12:10|78.48|77.98|78.46|77.96|78.48|77.98|78.46|77.96|2
1736853140000|2025-01-14 11:12:20|78.47|77.97|78.48|77.98|78.49|77.99|78.47|77.97|5
1736853150000|2025-01-14 11:12:30|78.49|77.99|78.48|77.98|78.49|77.99|78.48|77.98|2
1736853160000|2025-01-14 11:12:40|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1736853180000|2025-01-14 11:13:00|78.48|77.98|78.46|77.96|78.48|77.98|78.45|77.95|4
1736853190000|2025-01-14 11:13:10|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1736853210000|2025-01-14 11:13:30|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736853220000|2025-01-14 11:13:40|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|4
1736853250000|2025-01-14 11:14:10|78.45|77.95|78.42|77.92|78.45|77.95|78.42|77.92|2
1736853260000|2025-01-14 11:14:20|78.41|77.91|78.45|77.95|78.45|77.95|78.41|77.91|7
1736853280000|2025-01-14 11:14:40|78.43|77.93|78.45|77.95|78.45|77.95|78.43|77.93|5
1736853290000|2025-01-14 11:14:50|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736853300000|2025-01-14 11:15:00|78.45|77.95|78.46|77.96|78.46|77.96|78.43|77.93|8
1736853310000|2025-01-14 11:15:10|78.47|77.97|78.52|78.02|78.53|78.03|78.47|77.97|9
1736853320000|2025-01-14 11:15:20|78.51|78.01|78.47|77.97|78.51|78.01|78.47|77.97|4
1736853330000|2025-01-14 11:15:30|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|2
1736853340000|2025-01-14 11:15:40|78.44|77.94|78.45|77.95|78.45|77.95|78.42|77.92|4
1736853350000|2025-01-14 11:15:50|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736853360000|2025-01-14 11:16:00|78.43|77.93|78.42|77.92|78.45|77.95|78.42|77.92|3
1736853380000|2025-01-14 11:16:20|78.41|77.91|78.41|77.91|78.42|77.92|78.41|77.91|3
1736853390000|2025-01-14 11:16:30|78.42|77.92|78.36|77.86|78.42|77.92|78.36|77.86|5
1736853400000|2025-01-14 11:16:40|78.37|77.87|78.37|77.87|78.39|77.89|78.37|77.87|4
1736853420000|2025-01-14 11:17:00|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1736853430000|2025-01-14 11:17:10|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736853440000|2025-01-14 11:17:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736853450000|2025-01-14 11:17:30|78.34|77.84|78.32|77.82|78.35|77.85|78.32|77.82|8
1736853460000|2025-01-14 11:17:40|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1736853470000|2025-01-14 11:17:50|78.3|77.8|78.27|77.77|78.3|77.8|78.27|77.77|2
1736853480000|2025-01-14 11:18:00|78.28|77.78|78.33|77.83|78.33|77.83|78.28|77.78|4
1736853490000|2025-01-14 11:18:10|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1736853500000|2025-01-14 11:18:20|78.31|77.81|78.32|77.82|78.32|77.82|78.31|77.81|2
1736853510000|2025-01-14 11:18:30|78.33|77.83|78.36|77.86|78.36|77.86|78.33|77.83|4
1736853520000|2025-01-14 11:18:40|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|5
1736853530000|2025-01-14 11:18:50|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|4
1736853540000|2025-01-14 11:19:00|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1736853550000|2025-01-14 11:19:10|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736853560000|2025-01-14 11:19:20|78.3|77.8|78.24|77.74|78.3|77.8|78.23|77.73|11
1736853570000|2025-01-14 11:19:30|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|2
1736853580000|2025-01-14 11:19:40|78.23|77.73|78.2|77.7|78.23|77.73|78.2|77.7|4
1736853590000|2025-01-14 11:19:50|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736853600000|2025-01-14 11:20:00|78.18|77.68|78.19|77.69|78.2|77.7|78.18|77.68|4
1736853610000|2025-01-14 11:20:10|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736853620000|2025-01-14 11:20:20|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|2
1736853630000|2025-01-14 11:20:30|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|3
1736853650000|2025-01-14 11:20:50|78.17|77.67|78.19|77.69|78.19|77.69|78.14|77.64|8
1736853660000|2025-01-14 11:21:00|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1736853670000|2025-01-14 11:21:10|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1736853680000|2025-01-14 11:21:20|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736853690000|2025-01-14 11:21:30|78.17|77.67|78.19|77.69|78.19|77.69|78.16|77.66|5
1736853700000|2025-01-14 11:21:40|78.18|77.68|78.2|77.7|78.2|77.7|78.17|77.67|3
1736853710000|2025-01-14 11:21:50|78.15|77.65|78.11|77.61|78.15|77.65|78.11|77.61|6
1736853720000|2025-01-14 11:22:00|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1736853730000|2025-01-14 11:22:10|78.11|77.61|78.1|77.6|78.11|77.61|78.09|77.59|4
1736853750000|2025-01-14 11:22:30|78.09|77.59|78.07|77.57|78.1|77.6|78.07|77.57|3
1736853770000|2025-01-14 11:22:50|78.06|77.56|78.05|77.55|78.06|77.56|78.04|77.54|4
1736853780000|2025-01-14 11:23:00|78.07|77.57|78.04|77.54|78.07|77.57|78.04|77.54|3
1736853790000|2025-01-14 11:23:10|78.05|77.55|78.04|77.54|78.06|77.56|78.04|77.54|4
1736853800000|2025-01-14 11:23:20|78.03|77.53|78.02|77.52|78.04|77.54|78.02|77.52|6
1736853820000|2025-01-14 11:23:40|78.03|77.53|78.05|77.55|78.05|77.55|78.03|77.53|3
1736853830000|2025-01-14 11:23:50|78.06|77.56|78.05|77.55|78.07|77.57|78.05|77.55|4
1736853840000|2025-01-14 11:24:00|78.06|77.56|78.04|77.54|78.06|77.56|78.04|77.54|6
1736853850000|2025-01-14 11:24:10|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1736853860000|2025-01-14 11:24:20|78.05|77.55|78.04|77.54|78.05|77.55|78.04|77.54|2
1736853870000|2025-01-14 11:24:30|78.05|77.55|78.06|77.56|78.06|77.56|78.05|77.55|2
1736853880000|2025-01-14 11:24:40|78.09|77.59|78.09|77.59|78.1|77.6|78.09|77.59|5
1736853890000|2025-01-14 11:24:50|78.08|77.58|78.1|77.6|78.1|77.6|78.08|77.58|4
1736853900000|2025-01-14 11:25:00|78.09|77.59|78.11|77.61|78.11|77.61|78.06|77.56|7
1736853910000|2025-01-14 11:25:10|78.12|77.62|78.14|77.64|78.14|77.64|78.12|77.62|3
1736853920000|2025-01-14 11:25:20|78.17|77.67|78.16|77.66|78.17|77.67|78.16|77.66|2
1736853930000|2025-01-14 11:25:30|78.15|77.65|78.14|77.64|78.15|77.65|78.13|77.63|12
1736853940000|2025-01-14 11:25:40|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|10
1736853950000|2025-01-14 11:25:50|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736853960000|2025-01-14 11:26:00|78.14|77.64|78.15|77.65|78.15|77.65|78.14|77.64|2
1736853970000|2025-01-14 11:26:10|78.18|77.68|78.22|77.72|78.22|77.72|78.18|77.68|5
1736853980000|2025-01-14 11:26:20|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|9
1736853990000|2025-01-14 11:26:30|78.22|77.72|78.25|77.75|78.26|77.76|78.22|77.72|9
1736854000000|2025-01-14 11:26:40|78.24|77.74|78.24|77.74|78.25|77.75|78.23|77.73|7
1736854010000|2025-01-14 11:26:50|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1736854020000|2025-01-14 11:27:00|78.23|77.73|78.21|77.71|78.23|77.73|78.2|77.7|4
1736854030000|2025-01-14 11:27:10|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736854040000|2025-01-14 11:27:20|78.23|77.73|78.22|77.72|78.24|77.74|78.21|77.71|7
1736854060000|2025-01-14 11:27:40|78.23|77.73|78.24|77.74|78.25|77.75|78.23|77.73|4
1736854070000|2025-01-14 11:27:50|78.25|77.75|78.29|77.79|78.29|77.79|78.25|77.75|3
1736854090000|2025-01-14 11:28:10|78.3|77.8|78.3|77.8|78.31|77.81|78.3|77.8|3
1736854100000|2025-01-14 11:28:20|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1736854120000|2025-01-14 11:28:40|78.27|77.77|78.25|77.75|78.27|77.77|78.25|77.75|2
1736854130000|2025-01-14 11:28:50|78.29|77.79|78.27|77.77|78.31|77.81|78.26|77.76|7
1736854140000|2025-01-14 11:29:00|78.25|77.75|78.25|77.75|78.26|77.76|78.25|77.75|7
1736854150000|2025-01-14 11:29:10|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736854160000|2025-01-14 11:29:20|78.23|77.73|78.21|77.71|78.23|77.73|78.21|77.71|3
1736854180000|2025-01-14 11:29:40|78.22|77.72|78.23|77.73|78.23|77.73|78.21|77.71|6
1736854190000|2025-01-14 11:29:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736854200000|2025-01-14 11:30:00|78.23|77.73|78.26|77.76|78.26|77.76|78.23|77.73|4
1736854210000|2025-01-14 11:30:10|78.27|77.77|78.27|77.77|78.28|77.78|78.27|77.77|3
1736854220000|2025-01-14 11:30:20|78.3|77.8|78.3|77.8|78.3|77.8|78.29|77.79|3
1736854230000|2025-01-14 11:30:30|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|3
1736854240000|2025-01-14 11:30:40|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1736854250000|2025-01-14 11:30:50|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1736854260000|2025-01-14 11:31:00|78.34|77.84|78.34|77.84|78.34|77.84|78.33|77.83|3
1736854270000|2025-01-14 11:31:10|78.33|77.83|78.33|77.83|78.33|77.83|78.32|77.82|3
1736854280000|2025-01-14 11:31:20|78.34|77.84|78.34|77.84|78.34|77.84|78.32|77.82|4
1736854290000|2025-01-14 11:31:30|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736854300000|2025-01-14 11:31:40|78.39|77.89|78.4|77.9|78.4|77.9|78.38|77.88|6
1736854310000|2025-01-14 11:31:50|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1736854320000|2025-01-14 11:32:00|78.4|77.9|78.4|77.9|78.41|77.91|78.4|77.9|5
1736854330000|2025-01-14 11:32:10|78.39|77.89|78.38|77.88|78.39|77.89|78.35|77.85|4
1736854350000|2025-01-14 11:32:30|78.36|77.86|78.38|77.88|78.38|77.88|78.35|77.85|5
1736854360000|2025-01-14 11:32:40|78.39|77.89|78.39|77.89|78.4|77.9|78.38|77.88|5
1736854370000|2025-01-14 11:32:50|78.4|77.9|78.38|77.88|78.4|77.9|78.38|77.88|5
1736854380000|2025-01-14 11:33:00|78.37|77.87|78.34|77.84|78.37|77.87|78.34|77.84|6
1736854390000|2025-01-14 11:33:10|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736854400000|2025-01-14 11:33:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736854410000|2025-01-14 11:33:30|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|2
1736854420000|2025-01-14 11:33:40|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736854440000|2025-01-14 11:34:00|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736854450000|2025-01-14 11:34:10|78.34|77.84|78.34|77.84|78.35|77.85|78.34|77.84|3
1736854460000|2025-01-14 11:34:20|78.35|77.85|78.34|77.84|78.35|77.85|78.34|77.84|2
1736854470000|2025-01-14 11:34:30|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|3
1736854480000|2025-01-14 11:34:40|78.34|77.84|78.31|77.81|78.34|77.84|78.31|77.81|5
1736854490000|2025-01-14 11:34:50|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1736854500000|2025-01-14 11:35:00|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736854510000|2025-01-14 11:35:10|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736854520000|2025-01-14 11:35:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|6
1736854530000|2025-01-14 11:35:30|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|3
1736854550000|2025-01-14 11:35:50|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|2
1736854560000|2025-01-14 11:36:00|78.4|77.9|78.4|77.9|78.4|77.9|78.4|77.9|1
1736854570000|2025-01-14 11:36:10|78.41|77.91|78.42|77.92|78.43|77.93|78.41|77.91|4
1736854580000|2025-01-14 11:36:20|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1736854590000|2025-01-14 11:36:30|78.4|77.9|78.39|77.89|78.4|77.9|78.39|77.89|4
1736854600000|2025-01-14 11:36:40|78.38|77.88|78.39|77.89|78.39|77.89|78.36|77.86|6
1736854610000|2025-01-14 11:36:50|78.38|77.88|78.38|77.88|78.38|77.88|78.36|77.86|5
1736854620000|2025-01-14 11:37:00|78.37|77.87|78.33|77.83|78.37|77.87|78.33|77.83|7
1736854630000|2025-01-14 11:37:10|78.34|77.84|78.36|77.86|78.38|77.88|78.34|77.84|7
1736854640000|2025-01-14 11:37:20|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1736854650000|2025-01-14 11:37:30|78.38|77.88|78.38|77.88|78.38|77.88|78.37|77.87|3
1736854660000|2025-01-14 11:37:40|78.39|77.89|78.39|77.89|78.39|77.89|78.38|77.88|3
1736854680000|2025-01-14 11:38:00|78.38|77.88|78.38|77.88|78.39|77.89|78.38|77.88|3
1736854700000|2025-01-14 11:38:20|78.39|77.89|78.35|77.85|78.39|77.89|78.35|77.85|6
1736854720000|2025-01-14 11:38:40|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1736854730000|2025-01-14 11:38:50|78.35|77.85|78.33|77.83|78.35|77.85|78.33|77.83|5
1736854740000|2025-01-14 11:39:00|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1736854750000|2025-01-14 11:39:10|78.34|77.84|78.32|77.82|78.34|77.84|78.32|77.82|3
1736854760000|2025-01-14 11:39:20|78.31|77.81|78.26|77.76|78.31|77.81|78.26|77.76|8
1736854770000|2025-01-14 11:39:30|78.25|77.75|78.26|77.76|78.26|77.76|78.25|77.75|2
1736854780000|2025-01-14 11:39:40|78.25|77.75|78.23|77.73|78.25|77.75|78.22|77.72|6
1736854790000|2025-01-14 11:39:50|78.22|77.72|78.2|77.7|78.22|77.72|78.2|77.7|5
1736854800000|2025-01-14 11:40:00|78.19|77.69|78.21|77.71|78.21|77.71|78.18|77.68|6
1736854810000|2025-01-14 11:40:10|78.2|77.7|78.2|77.7|78.22|77.72|78.2|77.7|6
1736854820000|2025-01-14 11:40:20|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|3
1736854830000|2025-01-14 11:40:30|78.2|77.7|78.14|77.64|78.2|77.7|78.14|77.64|7
1736854850000|2025-01-14 11:40:50|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|3
1736854860000|2025-01-14 11:41:00|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1736854870000|2025-01-14 11:41:10|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736854880000|2025-01-14 11:41:20|78.12|77.62|78.12|77.62|78.12|77.62|78.11|77.61|3
1736854890000|2025-01-14 11:41:30|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|3
1736854900000|2025-01-14 11:41:40|78.08|77.58|78.09|77.59|78.09|77.59|78.08|77.58|2
1736854910000|2025-01-14 11:41:50|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|4
1736854930000|2025-01-14 11:42:10|78.09|77.59|78.11|77.61|78.14|77.64|78.09|77.59|10
1736854940000|2025-01-14 11:42:20|78.12|77.62|78.14|77.64|78.14|77.64|78.12|77.62|3
1736854950000|2025-01-14 11:42:30|78.2|77.7|78.19|77.69|78.21|77.71|78.19|77.69|6
1736854970000|2025-01-14 11:42:50|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736854980000|2025-01-14 11:43:00|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736855010000|2025-01-14 11:43:30|78.2|77.7|78.21|77.71|78.22|77.72|78.19|77.69|5
1736855020000|2025-01-14 11:43:40|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|3
1736855030000|2025-01-14 11:43:50|78.19|77.69|78.21|77.71|78.21|77.71|78.18|77.68|7
1736855040000|2025-01-14 11:44:00|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1736855050000|2025-01-14 11:44:10|78.24|77.74|78.29|77.79|78.29|77.79|78.24|77.74|6
1736855060000|2025-01-14 11:44:20|78.3|77.8|78.31|77.81|78.31|77.81|78.29|77.79|6
1736855070000|2025-01-14 11:44:30|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1736855080000|2025-01-14 11:44:40|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1736855090000|2025-01-14 11:44:50|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|2
1736855100000|2025-01-14 11:45:00|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736855110000|2025-01-14 11:45:10|78.24|77.74|78.24|77.74|78.26|77.76|78.24|77.74|3
1736855130000|2025-01-14 11:45:30|78.23|77.73|78.22|77.72|78.23|77.73|78.21|77.71|4
1736855140000|2025-01-14 11:45:40|78.23|77.73|78.28|77.78|78.28|77.78|78.23|77.73|5
1736855150000|2025-01-14 11:45:50|78.27|77.77|78.27|77.77|78.28|77.78|78.26|77.76|5
1736855160000|2025-01-14 11:46:00|78.26|77.76|78.23|77.73|78.26|77.76|78.22|77.72|6
1736855170000|2025-01-14 11:46:10|78.22|77.72|78.2|77.7|78.22|77.72|78.2|77.7|5
1736855180000|2025-01-14 11:46:20|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|2
1736855190000|2025-01-14 11:46:30|78.17|77.67|78.19|77.69|78.2|77.7|78.17|77.67|5
1736855200000|2025-01-14 11:46:40|78.2|77.7|78.23|77.73|78.23|77.73|78.2|77.7|6
1736855210000|2025-01-14 11:46:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736855220000|2025-01-14 11:47:00|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1736855230000|2025-01-14 11:47:10|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|4
1736855240000|2025-01-14 11:47:20|78.17|77.67|78.18|77.68|78.18|77.68|78.17|77.67|2
1736855250000|2025-01-14 11:47:30|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736855260000|2025-01-14 11:47:40|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736855270000|2025-01-14 11:47:50|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1736855280000|2025-01-14 11:48:00|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736855290000|2025-01-14 11:48:10|78.22|77.72|78.22|77.72|78.22|77.72|78.21|77.71|3
1736855300000|2025-01-14 11:48:20|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1736855310000|2025-01-14 11:48:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736855320000|2025-01-14 11:48:40|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736855340000|2025-01-14 11:49:00|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|3
1736855350000|2025-01-14 11:49:10|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|2
1736855360000|2025-01-14 11:49:20|78.17|77.67|78.17|77.67|78.17|77.67|78.17|77.67|1
1736855370000|2025-01-14 11:49:30|78.18|77.68|78.2|77.7|78.2|77.7|78.18|77.68|3
1736855390000|2025-01-14 11:49:50|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736855400000|2025-01-14 11:50:00|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736855410000|2025-01-14 11:50:10|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736855420000|2025-01-14 11:50:20|78.2|77.7|78.27|77.77|78.27|77.77|78.2|77.7|4
1736855440000|2025-01-14 11:50:40|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736855470000|2025-01-14 11:51:10|78.3|77.8|78.32|77.82|78.32|77.82|78.3|77.8|3
1736855480000|2025-01-14 11:51:20|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1736855490000|2025-01-14 11:51:30|78.36|77.86|78.37|77.87|78.38|77.88|78.36|77.86|4
1736855500000|2025-01-14 11:51:40|78.39|77.89|78.33|77.83|78.39|77.89|78.33|77.83|5
1736855510000|2025-01-14 11:51:50|78.34|77.84|78.35|77.85|78.36|77.86|78.34|77.84|4
1736855520000|2025-01-14 11:52:00|78.34|77.84|78.34|77.84|78.34|77.84|78.33|77.83|3
1736855530000|2025-01-14 11:52:10|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1736855540000|2025-01-14 11:52:20|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736855550000|2025-01-14 11:52:30|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|5
1736855560000|2025-01-14 11:52:40|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|2
1736855570000|2025-01-14 11:52:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736855580000|2025-01-14 11:53:00|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1736855600000|2025-01-14 11:53:20|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1736855610000|2025-01-14 11:53:30|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|2
1736855630000|2025-01-14 11:53:50|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736855640000|2025-01-14 11:54:00|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1736855650000|2025-01-14 11:54:10|78.36|77.86|78.37|77.87|78.37|77.87|78.36|77.86|2
1736855670000|2025-01-14 11:54:30|78.39|77.89|78.4|77.9|78.4|77.9|78.39|77.89|4
1736855680000|2025-01-14 11:54:40|78.41|77.91|78.43|77.93|78.44|77.94|78.41|77.91|3
1736855710000|2025-01-14 11:55:10|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|2
1736855720000|2025-01-14 11:55:20|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|2
1736855730000|2025-01-14 11:55:30|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|2
1736855740000|2025-01-14 11:55:40|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736855760000|2025-01-14 11:56:00|78.43|77.93|78.43|77.93|78.44|77.94|78.43|77.93|3
1736855770000|2025-01-14 11:56:10|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736855780000|2025-01-14 11:56:20|78.43|77.93|78.41|77.91|78.43|77.93|78.41|77.91|3
1736855800000|2025-01-14 11:56:40|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736855810000|2025-01-14 11:56:50|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1736855820000|2025-01-14 11:57:00|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1736855830000|2025-01-14 11:57:10|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1736855850000|2025-01-14 11:57:30|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736855860000|2025-01-14 11:57:40|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|2
1736855870000|2025-01-14 11:57:50|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1736855910000|2025-01-14 11:58:30|78.48|77.98|78.5|78|78.5|78|78.48|77.98|3
1736855920000|2025-01-14 11:58:40|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1736855930000|2025-01-14 11:58:50|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|2
1736855940000|2025-01-14 11:59:00|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736855960000|2025-01-14 11:59:20|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1736855970000|2025-01-14 11:59:30|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1736855980000|2025-01-14 11:59:40|78.54|78.04|78.55|78.05|78.57|78.07|78.54|78.04|4
1736855990000|2025-01-14 11:59:50|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1736856000000|2025-01-14 12:00:00|78.56|78.06|78.64|78.14|78.64|78.14|78.56|78.06|12
1736856010000|2025-01-14 12:00:10|78.66|78.16|78.71|78.21|78.72|78.22|78.66|78.16|10
1736856020000|2025-01-14 12:00:20|78.72|78.22|78.69|78.19|78.72|78.22|78.69|78.19|5
1736856040000|2025-01-14 12:00:40|78.68|78.18|78.67|78.17|78.69|78.19|78.63|78.13|10
1736856050000|2025-01-14 12:00:50|78.68|78.18|78.68|78.18|78.68|78.18|78.66|78.16|3
1736856060000|2025-01-14 12:01:00|78.67|78.17|78.7|78.2|78.71|78.21|78.67|78.17|6
1736856070000|2025-01-14 12:01:10|78.69|78.19|78.65|78.15|78.69|78.19|78.65|78.15|5
1736856080000|2025-01-14 12:01:20|78.63|78.13|78.63|78.13|78.64|78.14|78.63|78.13|3
1736856090000|2025-01-14 12:01:30|78.61|78.11|78.59|78.09|78.62|78.12|78.59|78.09|5
1736856100000|2025-01-14 12:01:40|78.58|78.08|78.52|78.02|78.58|78.08|78.52|78.02|5
1736856110000|2025-01-14 12:01:50|78.51|78.01|78.5|78|78.51|78.01|78.5|78|2
1736856120000|2025-01-14 12:02:00|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1736856130000|2025-01-14 12:02:10|78.49|77.99|78.47|77.97|78.49|77.99|78.46|77.96|4
1736856140000|2025-01-14 12:02:20|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|2
1736856160000|2025-01-14 12:02:40|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|2
1736856180000|2025-01-14 12:03:00|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1736856190000|2025-01-14 12:03:10|78.5|78|78.49|77.99|78.5|78|78.49|77.99|2
1736856200000|2025-01-14 12:03:20|78.48|77.98|78.48|77.98|78.49|77.99|78.48|77.98|3
1736856210000|2025-01-14 12:03:30|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1736856240000|2025-01-14 12:04:00|78.5|78|78.5|78|78.52|78.02|78.5|78|4
1736856250000|2025-01-14 12:04:10|78.48|77.98|78.48|77.98|78.49|77.99|78.48|77.98|3
1736856260000|2025-01-14 12:04:20|78.47|77.97|78.43|77.93|78.47|77.97|78.43|77.93|5
1736856270000|2025-01-14 12:04:30|78.44|77.94|78.42|77.92|78.44|77.94|78.42|77.92|3
1736856280000|2025-01-14 12:04:40|78.43|77.93|78.43|77.93|78.47|77.97|78.41|77.91|12
1736856290000|2025-01-14 12:04:50|78.44|77.94|78.48|77.98|78.48|77.98|78.44|77.94|4
1736856300000|2025-01-14 12:05:00|78.47|77.97|78.42|77.92|78.47|77.97|78.42|77.92|5
1736856320000|2025-01-14 12:05:20|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|4
1736856330000|2025-01-14 12:05:30|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1736856340000|2025-01-14 12:05:40|78.41|77.91|78.39|77.89|78.41|77.91|78.39|77.89|5
1736856360000|2025-01-14 12:06:00|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|2
1736856370000|2025-01-14 12:06:10|78.38|77.88|78.33|77.83|78.38|77.88|78.32|77.82|7
1736856380000|2025-01-14 12:06:20|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|4
1736856400000|2025-01-14 12:06:40|78.34|77.84|78.38|77.88|78.39|77.89|78.34|77.84|4
1736856410000|2025-01-14 12:06:50|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1736856420000|2025-01-14 12:07:00|78.38|77.88|78.37|77.87|78.38|77.88|78.37|77.87|4
1736856430000|2025-01-14 12:07:10|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1736856440000|2025-01-14 12:07:20|78.34|77.84|78.33|77.83|78.36|77.86|78.33|77.83|8
1736856450000|2025-01-14 12:07:30|78.32|77.82|78.31|77.81|78.33|77.83|78.31|77.81|4
1736856460000|2025-01-14 12:07:40|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736856470000|2025-01-14 12:07:50|78.29|77.79|78.32|77.82|78.32|77.82|78.29|77.79|6
1736856480000|2025-01-14 12:08:00|78.31|77.81|78.32|77.82|78.33|77.83|78.31|77.81|4
1736856490000|2025-01-14 12:08:10|78.33|77.83|78.33|77.83|78.33|77.83|78.32|77.82|3
1736856500000|2025-01-14 12:08:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736856510000|2025-01-14 12:08:30|78.36|77.86|78.33|77.83|78.36|77.86|78.33|77.83|5
1736856520000|2025-01-14 12:08:40|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|5
1736856530000|2025-01-14 12:08:50|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|5
1736856540000|2025-01-14 12:09:00|78.27|77.77|78.26|77.76|78.28|77.78|78.26|77.76|4
1736856550000|2025-01-14 12:09:10|78.25|77.75|78.27|77.77|78.27|77.77|78.25|77.75|3
1736856560000|2025-01-14 12:09:20|78.29|77.79|78.26|77.76|78.29|77.79|78.26|77.76|4
1736856570000|2025-01-14 12:09:30|78.27|77.77|78.29|77.79|78.29|77.79|78.27|77.77|4
1736856580000|2025-01-14 12:09:40|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736856590000|2025-01-14 12:09:50|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736856600000|2025-01-14 12:10:00|78.32|77.82|78.3|77.8|78.32|77.82|78.3|77.8|3
1736856610000|2025-01-14 12:10:10|78.31|77.81|78.3|77.8|78.32|77.82|78.3|77.8|4
1736856620000|2025-01-14 12:10:20|78.29|77.79|78.32|77.82|78.32|77.82|78.29|77.79|3
1736856630000|2025-01-14 12:10:30|78.31|77.81|78.32|77.82|78.32|77.82|78.31|77.81|2
1736856650000|2025-01-14 12:10:50|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1736856660000|2025-01-14 12:11:00|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1736856670000|2025-01-14 12:11:10|78.33|77.83|78.32|77.82|78.33|77.83|78.31|77.81|6
1736856680000|2025-01-14 12:11:20|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1736856690000|2025-01-14 12:11:30|78.32|77.82|78.31|77.81|78.32|77.82|78.3|77.8|4
1736856710000|2025-01-14 12:11:50|78.33|77.83|78.29|77.79|78.33|77.83|78.29|77.79|7
1736856730000|2025-01-14 12:12:10|78.28|77.78|78.29|77.79|78.29|77.79|78.28|77.78|4
1736856750000|2025-01-14 12:12:30|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736856760000|2025-01-14 12:12:40|78.29|77.79|78.3|77.8|78.3|77.8|78.29|77.79|2
1736856780000|2025-01-14 12:13:00|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|4
1736856810000|2025-01-14 12:13:30|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736856830000|2025-01-14 12:13:50|78.28|77.78|78.25|77.75|78.28|77.78|78.25|77.75|5
1736856840000|2025-01-14 12:14:00|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736856870000|2025-01-14 12:14:30|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1736856880000|2025-01-14 12:14:40|78.26|77.76|78.3|77.8|78.3|77.8|78.26|77.76|5
1736856890000|2025-01-14 12:14:50|78.31|77.81|78.32|77.82|78.33|77.83|78.3|77.8|5
1736856900000|2025-01-14 12:15:00|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|3
1736856910000|2025-01-14 12:15:10|78.32|77.82|78.29|77.79|78.32|77.82|78.29|77.79|4
1736856930000|2025-01-14 12:15:30|78.3|77.8|78.28|77.78|78.3|77.8|78.28|77.78|5
1736856940000|2025-01-14 12:15:40|78.27|77.77|78.25|77.75|78.27|77.77|78.25|77.75|3
1736856950000|2025-01-14 12:15:50|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|4
1736856960000|2025-01-14 12:16:00|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736856970000|2025-01-14 12:16:10|78.22|77.72|78.22|77.72|78.23|77.73|78.22|77.72|3
1736856980000|2025-01-14 12:16:20|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|3
1736856990000|2025-01-14 12:16:30|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736857000000|2025-01-14 12:16:40|78.2|77.7|78.27|77.77|78.27|77.77|78.2|77.7|5
1736857010000|2025-01-14 12:16:50|78.28|77.78|78.24|77.74|78.28|77.78|78.24|77.74|5
1736857020000|2025-01-14 12:17:00|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1736857050000|2025-01-14 12:17:30|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736857070000|2025-01-14 12:17:50|78.24|77.74|78.22|77.72|78.24|77.74|78.22|77.72|2
1736857080000|2025-01-14 12:18:00|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736857090000|2025-01-14 12:18:10|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736857100000|2025-01-14 12:18:20|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736857110000|2025-01-14 12:18:30|78.22|77.72|78.22|77.72|78.23|77.73|78.21|77.71|5
1736857120000|2025-01-14 12:18:40|78.21|77.71|78.14|77.64|78.21|77.71|78.14|77.64|6
1736857130000|2025-01-14 12:18:50|78.15|77.65|78.14|77.64|78.15|77.65|78.14|77.64|4
1736857140000|2025-01-14 12:19:00|78.15|77.65|78.15|77.65|78.15|77.65|78.14|77.64|3
1736857150000|2025-01-14 12:19:10|78.14|77.64|78.15|77.65|78.15|77.65|78.14|77.64|2
1736857160000|2025-01-14 12:19:20|78.13|77.63|78.19|77.69|78.2|77.7|78.13|77.63|9
1736857170000|2025-01-14 12:19:30|78.2|77.7|78.17|77.67|78.21|77.71|78.17|77.67|6
1736857180000|2025-01-14 12:19:40|78.16|77.66|78.18|77.68|78.19|77.69|78.15|77.65|6
1736857190000|2025-01-14 12:19:50|78.17|77.67|78.14|77.64|78.17|77.67|78.14|77.64|4
1736857200000|2025-01-14 12:20:00|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736857210000|2025-01-14 12:20:10|78.11|77.61|78.06|77.56|78.11|77.61|78.06|77.56|5
1736857220000|2025-01-14 12:20:20|78.04|77.54|78.03|77.53|78.05|77.55|78.03|77.53|8
1736857230000|2025-01-14 12:20:30|78.02|77.52|78.03|77.53|78.04|77.54|78.01|77.51|8
1736857240000|2025-01-14 12:20:40|78.04|77.54|78.04|77.54|78.05|77.55|78.04|77.54|3
1736857250000|2025-01-14 12:20:50|78.03|77.53|78.03|77.53|78.04|77.54|78.02|77.52|5
1736857260000|2025-01-14 12:21:00|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736857270000|2025-01-14 12:21:10|78.04|77.54|78.03|77.53|78.1|77.6|78.03|77.53|13
1736857280000|2025-01-14 12:21:20|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|3
1736857290000|2025-01-14 12:21:30|78|77.5|77.99|77.49|78|77.5|77.99|77.49|2
1736857300000|2025-01-14 12:21:40|78|77.5|78|77.5|78.02|77.52|78|77.5|4
1736857310000|2025-01-14 12:21:50|77.99|77.49|78|77.5|78|77.5|77.99|77.49|2
1736857320000|2025-01-14 12:22:00|77.99|77.49|78|77.5|78.01|77.51|77.98|77.48|5
1736857330000|2025-01-14 12:22:10|78.01|77.51|78.01|77.51|78.02|77.52|78|77.5|4
1736857340000|2025-01-14 12:22:20|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1736857350000|2025-01-14 12:22:30|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1736857360000|2025-01-14 12:22:40|78|77.5|77.98|77.48|78|77.5|77.98|77.48|3
1736857370000|2025-01-14 12:22:50|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|2
1736857380000|2025-01-14 12:23:00|77.97|77.47|77.93|77.43|77.97|77.47|77.93|77.43|5
1736857390000|2025-01-14 12:23:10|77.94|77.44|77.94|77.44|77.97|77.47|77.94|77.44|7
1736857400000|2025-01-14 12:23:20|77.93|77.43|77.93|77.43|77.93|77.43|77.92|77.42|3
1736857410000|2025-01-14 12:23:30|77.94|77.44|77.93|77.43|77.94|77.44|77.93|77.43|2
1736857440000|2025-01-14 12:24:00|77.92|77.42|77.86|77.36|77.92|77.42|77.86|77.36|7
1736857450000|2025-01-14 12:24:10|77.85|77.35|77.91|77.41|77.92|77.42|77.83|77.33|10
1736857460000|2025-01-14 12:24:20|77.9|77.4|77.86|77.36|77.9|77.4|77.86|77.36|5
1736857470000|2025-01-14 12:24:30|77.87|77.37|77.84|77.34|77.87|77.37|77.83|77.33|8
1736857480000|2025-01-14 12:24:40|77.83|77.33|77.81|77.31|77.83|77.33|77.81|77.31|3
1736857490000|2025-01-14 12:24:50|77.82|77.32|77.82|77.32|77.82|77.32|77.82|77.32|1
1736857500000|2025-01-14 12:25:00|77.81|77.31|77.84|77.34|77.84|77.34|77.81|77.31|4
1736857510000|2025-01-14 12:25:10|77.83|77.33|77.87|77.37|77.87|77.37|77.83|77.33|7
1736857520000|2025-01-14 12:25:20|77.88|77.38|77.87|77.37|77.9|77.4|77.87|77.37|6
1736857530000|2025-01-14 12:25:30|77.86|77.36|77.84|77.34|77.86|77.36|77.84|77.34|3
1736857540000|2025-01-14 12:25:40|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|2
1736857550000|2025-01-14 12:25:50|77.88|77.38|77.83|77.33|77.88|77.38|77.83|77.33|9
1736857560000|2025-01-14 12:26:00|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1736857570000|2025-01-14 12:26:10|77.87|77.37|77.88|77.38|77.88|77.38|77.87|77.37|2
1736857580000|2025-01-14 12:26:20|77.89|77.39|77.92|77.42|77.92|77.42|77.89|77.39|6
1736857590000|2025-01-14 12:26:30|77.93|77.43|77.97|77.47|77.97|77.47|77.93|77.43|4
1736857600000|2025-01-14 12:26:40|77.96|77.46|77.98|77.48|77.99|77.49|77.93|77.43|12
1736857610000|2025-01-14 12:26:50|77.99|77.49|78.02|77.52|78.03|77.53|77.99|77.49|6
1736857620000|2025-01-14 12:27:00|78.03|77.53|78.02|77.52|78.03|77.53|78|77.5|6
1736857630000|2025-01-14 12:27:10|78.03|77.53|77.98|77.48|78.03|77.53|77.98|77.48|11
1736857640000|2025-01-14 12:27:20|77.99|77.49|78|77.5|78|77.5|77.99|77.49|4
1736857650000|2025-01-14 12:27:30|78.01|77.51|78.01|77.51|78.01|77.51|78|77.5|3
1736857660000|2025-01-14 12:27:40|78|77.5|77.99|77.49|78|77.5|77.99|77.49|2
1736857670000|2025-01-14 12:27:50|77.98|77.48|77.98|77.48|77.98|77.48|77.98|77.48|1
1736857680000|2025-01-14 12:28:00|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|2
1736857690000|2025-01-14 12:28:10|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|2
1736857720000|2025-01-14 12:28:40|77.99|77.49|78.02|77.52|78.02|77.52|77.99|77.49|6
1736857740000|2025-01-14 12:29:00|78.03|77.53|78.06|77.56|78.06|77.56|78.02|77.52|6
1736857750000|2025-01-14 12:29:10|78.04|77.54|78.01|77.51|78.04|77.54|78.01|77.51|3
1736857770000|2025-01-14 12:29:30|78|77.5|78.01|77.51|78.02|77.52|78|77.5|4
1736857780000|2025-01-14 12:29:40|77.99|77.49|77.99|77.49|77.99|77.49|77.99|77.49|1
1736857790000|2025-01-14 12:29:50|78|77.5|78.01|77.51|78.01|77.51|78|77.5|2
1736857800000|2025-01-14 12:30:00|78|77.5|78.01|77.51|78.01|77.51|77.99|77.49|5
1736857810000|2025-01-14 12:30:10|78|77.5|78.02|77.52|78.02|77.52|78|77.5|3
1736857820000|2025-01-14 12:30:20|78.03|77.53|78.07|77.57|78.07|77.57|78.03|77.53|3
1736857830000|2025-01-14 12:30:30|78.06|77.56|78.03|77.53|78.07|77.57|78.03|77.53|8
1736857840000|2025-01-14 12:30:40|78.06|77.56|78.06|77.56|78.06|77.56|78.06|77.56|1
1736857850000|2025-01-14 12:30:50|78.07|77.57|78.06|77.56|78.07|77.57|78.02|77.52|7
1736857860000|2025-01-14 12:31:00|78.05|77.55|78.08|77.58|78.08|77.58|78.03|77.53|9
1736857870000|2025-01-14 12:31:10|78.09|77.59|78.09|77.59|78.09|77.59|78.08|77.58|5
1736857880000|2025-01-14 12:31:20|78.08|77.58|78.01|77.51|78.08|77.58|78|77.5|10
1736857910000|2025-01-14 12:31:50|78.02|77.52|78.02|77.52|78.02|77.52|78.02|77.52|1
1736857930000|2025-01-14 12:32:10|78.01|77.51|78.02|77.52|78.02|77.52|78.01|77.51|2
1736857940000|2025-01-14 12:32:20|78.06|77.56|78.06|77.56|78.06|77.56|78.06|77.56|1
1736857950000|2025-01-14 12:32:30|78.07|77.57|78.08|77.58|78.08|77.58|78.07|77.57|2
1736857960000|2025-01-14 12:32:40|78.09|77.59|78.08|77.58|78.1|77.6|78.08|77.58|6
1736857970000|2025-01-14 12:32:50|78.07|77.57|78.02|77.52|78.07|77.57|78.02|77.52|5
1736857980000|2025-01-14 12:33:00|78.01|77.51|77.98|77.48|78.01|77.51|77.98|77.48|6
1736857990000|2025-01-14 12:33:10|77.99|77.49|77.99|77.49|77.99|77.49|77.99|77.49|1
1736858000000|2025-01-14 12:33:20|78|77.5|77.97|77.47|78.01|77.51|77.97|77.47|6
1736858010000|2025-01-14 12:33:30|77.98|77.48|77.99|77.49|77.99|77.49|77.98|77.48|2
1736858030000|2025-01-14 12:33:50|78|77.5|78.02|77.52|78.02|77.52|78|77.5|5
1736858040000|2025-01-14 12:34:00|78.03|77.53|78.03|77.53|78.06|77.56|78.03|77.53|9
1736858050000|2025-01-14 12:34:10|78.02|77.52|78.04|77.54|78.04|77.54|78.02|77.52|2
1736858060000|2025-01-14 12:34:20|78.06|77.56|78.02|77.52|78.06|77.56|78.02|77.52|8
1736858070000|2025-01-14 12:34:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1736858080000|2025-01-14 12:34:40|78.06|77.56|78.07|77.57|78.08|77.58|78.06|77.56|3
1736858100000|2025-01-14 12:35:00|78.08|77.58|78.1|77.6|78.1|77.6|78.08|77.58|5
1736858110000|2025-01-14 12:35:10|78.11|77.61|78.12|77.62|78.13|77.63|78.11|77.61|4
1736858120000|2025-01-14 12:35:20|78.11|77.61|78.08|77.58|78.12|77.62|78.08|77.58|5
1736858150000|2025-01-14 12:35:50|78.09|77.59|78.11|77.61|78.11|77.61|78.09|77.59|3
1736858160000|2025-01-14 12:36:00|78.09|77.59|78.1|77.6|78.1|77.6|78.09|77.59|4
1736858170000|2025-01-14 12:36:10|78.11|77.61|78.1|77.6|78.11|77.61|78.08|77.58|6
1736858180000|2025-01-14 12:36:20|78.09|77.59|78.09|77.59|78.1|77.6|78.08|77.58|5
1736858190000|2025-01-14 12:36:30|78.1|77.6|78.11|77.61|78.11|77.61|78.1|77.6|6
1736858200000|2025-01-14 12:36:40|78.1|77.6|78.07|77.57|78.1|77.6|78.07|77.57|6
1736858210000|2025-01-14 12:36:50|78.08|77.58|78.08|77.58|78.09|77.59|78.07|77.57|5
1736858220000|2025-01-14 12:37:00|78.09|77.59|78.17|77.67|78.17|77.67|78.09|77.59|10
1736858230000|2025-01-14 12:37:10|78.18|77.68|78.2|77.7|78.2|77.7|78.17|77.67|5
1736858250000|2025-01-14 12:37:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736858260000|2025-01-14 12:37:40|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|2
1736858280000|2025-01-14 12:38:00|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736858290000|2025-01-14 12:38:10|78.24|77.74|78.2|77.7|78.24|77.74|78.2|77.7|9
1736858300000|2025-01-14 12:38:20|78.19|77.69|78.19|77.69|78.2|77.7|78.19|77.69|3
1736858310000|2025-01-14 12:38:30|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736858330000|2025-01-14 12:38:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736858340000|2025-01-14 12:39:00|78.23|77.73|78.23|77.73|78.23|77.73|78.22|77.72|3
1736858350000|2025-01-14 12:39:10|78.22|77.72|78.23|77.73|78.23|77.73|78.21|77.71|4
1736858400000|2025-01-14 12:40:00|78.24|77.74|78.26|77.76|78.27|77.77|78.24|77.74|4
1736858410000|2025-01-14 12:40:10|78.27|77.77|78.29|77.79|78.3|77.8|78.27|77.77|3
1736858430000|2025-01-14 12:40:30|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1736858450000|2025-01-14 12:40:50|78.32|77.82|78.37|77.87|78.37|77.87|78.32|77.82|5
1736858460000|2025-01-14 12:41:00|78.36|77.86|78.33|77.83|78.36|77.86|78.33|77.83|5
1736858470000|2025-01-14 12:41:10|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1736858480000|2025-01-14 12:41:20|78.31|77.81|78.31|77.81|78.31|77.81|78.29|77.79|5
1736858490000|2025-01-14 12:41:30|78.3|77.8|78.29|77.79|78.3|77.8|78.27|77.77|8
1736858500000|2025-01-14 12:41:40|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1736858510000|2025-01-14 12:41:50|78.27|77.77|78.24|77.74|78.27|77.77|78.24|77.74|5
1736858520000|2025-01-14 12:42:00|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736858530000|2025-01-14 12:42:10|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736858540000|2025-01-14 12:42:20|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736858580000|2025-01-14 12:43:00|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736858590000|2025-01-14 12:43:10|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736858600000|2025-01-14 12:43:20|78.2|77.7|78.22|77.72|78.22|77.72|78.2|77.7|3
1736858610000|2025-01-14 12:43:30|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1736858620000|2025-01-14 12:43:40|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736858630000|2025-01-14 12:43:50|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1736858640000|2025-01-14 12:44:00|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1736858650000|2025-01-14 12:44:10|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736858660000|2025-01-14 12:44:20|78.18|77.68|78.19|77.69|78.19|77.69|78.15|77.65|6
1736858680000|2025-01-14 12:44:40|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|3
1736858690000|2025-01-14 12:44:50|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736858700000|2025-01-14 12:45:00|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736858710000|2025-01-14 12:45:10|78.2|77.7|78.22|77.72|78.22|77.72|78.2|77.7|5
1736858730000|2025-01-14 12:45:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736858760000|2025-01-14 12:46:00|78.22|77.72|78.21|77.71|78.23|77.73|78.2|77.7|7
1736858770000|2025-01-14 12:46:10|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|5
1736858790000|2025-01-14 12:46:30|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|2
1736858800000|2025-01-14 12:46:40|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|2
1736858810000|2025-01-14 12:46:50|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736858820000|2025-01-14 12:47:00|78.2|77.7|78.19|77.69|78.21|77.71|78.19|77.69|4
1736858830000|2025-01-14 12:47:10|78.2|77.7|78.23|77.73|78.24|77.74|78.2|77.7|6
1736858840000|2025-01-14 12:47:20|78.24|77.74|78.25|77.75|78.28|77.78|78.24|77.74|4
1736858850000|2025-01-14 12:47:30|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736858860000|2025-01-14 12:47:40|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1736858870000|2025-01-14 12:47:50|78.2|77.7|78.15|77.65|78.2|77.7|78.15|77.65|4
1736858880000|2025-01-14 12:48:00|78.16|77.66|78.16|77.66|78.16|77.66|78.16|77.66|1
1736858890000|2025-01-14 12:48:10|78.19|77.69|78.21|77.71|78.21|77.71|78.17|77.67|5
1736858900000|2025-01-14 12:48:20|78.19|77.69|78.22|77.72|78.22|77.72|78.19|77.69|4
1736858910000|2025-01-14 12:48:30|78.21|77.71|78.23|77.73|78.23|77.73|78.21|77.71|2
1736858930000|2025-01-14 12:48:50|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736858940000|2025-01-14 12:49:00|78.25|77.75|78.28|77.78|78.28|77.78|78.25|77.75|5
1736858950000|2025-01-14 12:49:10|78.27|77.77|78.27|77.77|78.27|77.77|78.25|77.75|4
1736858960000|2025-01-14 12:49:20|78.28|77.78|78.31|77.81|78.32|77.82|78.28|77.78|6
1736858970000|2025-01-14 12:49:30|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1736858990000|2025-01-14 12:49:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736859000000|2025-01-14 12:50:00|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1736859010000|2025-01-14 12:50:10|78.32|77.82|78.28|77.78|78.32|77.82|78.28|77.78|5
1736859020000|2025-01-14 12:50:20|78.27|77.77|78.27|77.77|78.28|77.78|78.25|77.75|7
1736859030000|2025-01-14 12:50:30|78.28|77.78|78.3|77.8|78.3|77.8|78.28|77.78|5
1736859040000|2025-01-14 12:50:40|78.31|77.81|78.33|77.83|78.33|77.83|78.31|77.81|3
1736859070000|2025-01-14 12:51:10|78.34|77.84|78.36|77.86|78.36|77.86|78.33|77.83|4
1736859080000|2025-01-14 12:51:20|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|4
1736859090000|2025-01-14 12:51:30|78.37|77.87|78.36|77.86|78.37|77.87|78.36|77.86|2
1736859100000|2025-01-14 12:51:40|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1736859120000|2025-01-14 12:52:00|78.34|77.84|78.32|77.82|78.34|77.84|78.31|77.81|5
1736859130000|2025-01-14 12:52:10|78.33|77.83|78.37|77.87|78.37|77.87|78.33|77.83|6
1736859140000|2025-01-14 12:52:20|78.36|77.86|78.33|77.83|78.37|77.87|78.33|77.83|5
1736859150000|2025-01-14 12:52:30|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736859160000|2025-01-14 12:52:40|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1736859170000|2025-01-14 12:52:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1736859260000|2025-01-14 12:54:20|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1736859270000|2025-01-14 12:54:30|78.3|77.8|78.3|77.8|78.31|77.81|78.3|77.8|3
1736859280000|2025-01-14 12:54:40|78.29|77.79|78.25|77.75|78.29|77.79|78.25|77.75|4
1736859300000|2025-01-14 12:55:00|78.24|77.74|78.21|77.71|78.24|77.74|78.21|77.71|4
1736859310000|2025-01-14 12:55:10|78.2|77.7|78.2|77.7|78.2|77.7|78.19|77.69|3
1736859320000|2025-01-14 12:55:20|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1736859340000|2025-01-14 12:55:40|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1736859350000|2025-01-14 12:55:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736859370000|2025-01-14 12:56:10|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1736859390000|2025-01-14 12:56:30|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|4
1736859400000|2025-01-14 12:56:40|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|6
1736859410000|2025-01-14 12:56:50|78.2|77.7|78.18|77.68|78.2|77.7|78.16|77.66|6
1736859420000|2025-01-14 12:57:00|78.17|77.67|78.14|77.64|78.17|77.67|78.14|77.64|4
1736859430000|2025-01-14 12:57:10|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|5
1736859440000|2025-01-14 12:57:20|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736859450000|2025-01-14 12:57:30|78.14|77.64|78.12|77.62|78.14|77.64|78.12|77.62|2
1736859460000|2025-01-14 12:57:40|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736859470000|2025-01-14 12:57:50|78.13|77.63|78.13|77.63|78.14|77.64|78.13|77.63|3
1736859480000|2025-01-14 12:58:00|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1736859490000|2025-01-14 12:58:10|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1736859500000|2025-01-14 12:58:20|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1736859520000|2025-01-14 12:58:40|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|5
1736859530000|2025-01-14 12:58:50|78.14|77.64|78.11|77.61|78.14|77.64|78.11|77.61|2
1736859540000|2025-01-14 12:59:00|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1736859560000|2025-01-14 12:59:20|78.12|77.62|78.13|77.63|78.13|77.63|78.11|77.61|4
1736859570000|2025-01-14 12:59:30|78.12|77.62|78.09|77.59|78.12|77.62|78.09|77.59|4
1736859600000|2025-01-14 13:00:00|78.08|77.58|78.13|77.63|78.13|77.63|78.08|77.58|5
1736859610000|2025-01-14 13:00:10|78.12|77.62|78.12|77.62|78.12|77.62|78.11|77.61|3
1736859620000|2025-01-14 13:00:20|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|3
1736859630000|2025-01-14 13:00:30|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1736859640000|2025-01-14 13:00:40|78.13|77.63|78.13|77.63|78.14|77.64|78.13|77.63|3
1736859650000|2025-01-14 13:00:50|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1736859670000|2025-01-14 13:01:10|78.16|77.66|78.19|77.69|78.2|77.7|78.15|77.65|8
1736859680000|2025-01-14 13:01:20|78.18|77.68|78.13|77.63|78.18|77.68|78.13|77.63|5
1736859690000|2025-01-14 13:01:30|78.12|77.62|78.1|77.6|78.12|77.62|78.1|77.6|5
1736859700000|2025-01-14 13:01:40|78.09|77.59|78.08|77.58|78.1|77.6|78.08|77.58|4
1736859710000|2025-01-14 13:01:50|78.07|77.57|78.05|77.55|78.08|77.58|78.05|77.55|7
1736859720000|2025-01-14 13:02:00|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1736859730000|2025-01-14 13:02:10|78.04|77.54|78|77.5|78.04|77.54|78|77.5|7
1736859740000|2025-01-14 13:02:20|78.01|77.51|78|77.5|78.01|77.51|78|77.5|2
1736859750000|2025-01-14 13:02:30|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|2
1736859760000|2025-01-14 13:02:40|77.99|77.49|77.98|77.48|78|77.5|77.98|77.48|4
1736859780000|2025-01-14 13:03:00|77.97|77.47|77.99|77.49|77.99|77.49|77.94|77.44|6
1736859790000|2025-01-14 13:03:10|78|77.5|78.03|77.53|78.03|77.53|78|77.5|3
1736859800000|2025-01-14 13:03:20|78.04|77.54|78.09|77.59|78.09|77.59|78.04|77.54|3
1736859810000|2025-01-14 13:03:30|78.1|77.6|78.09|77.59|78.1|77.6|78.09|77.59|6
1736859820000|2025-01-14 13:03:40|78.1|77.6|78.12|77.62|78.12|77.62|78.1|77.6|3
1736859830000|2025-01-14 13:03:50|78.11|77.61|78.11|77.61|78.12|77.62|78.11|77.61|3
1736859840000|2025-01-14 13:04:00|78.12|77.62|78.1|77.6|78.12|77.62|78.1|77.6|3
1736859850000|2025-01-14 13:04:10|78.11|77.61|78.14|77.64|78.14|77.64|78.11|77.61|3
1736859860000|2025-01-14 13:04:20|78.15|77.65|78.19|77.69|78.2|77.7|78.15|77.65|4
1736859870000|2025-01-14 13:04:30|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736859880000|2025-01-14 13:04:40|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1736859890000|2025-01-14 13:04:50|78.2|77.7|78.19|77.69|78.21|77.71|78.19|77.69|4
1736859900000|2025-01-14 13:05:00|78.2|77.7|78.23|77.73|78.24|77.74|78.2|77.7|10
1736859910000|2025-01-14 13:05:10|78.24|77.74|78.26|77.76|78.28|77.78|78.24|77.74|10
1736859920000|2025-01-14 13:05:20|78.25|77.75|78.29|77.79|78.29|77.79|78.25|77.75|10
1736859930000|2025-01-14 13:05:30|78.28|77.78|78.21|77.71|78.28|77.78|78.21|77.71|11
1736859940000|2025-01-14 13:05:40|78.22|77.72|78.26|77.76|78.27|77.77|78.22|77.72|8
1736859950000|2025-01-14 13:05:50|78.25|77.75|78.27|77.77|78.27|77.77|78.23|77.73|10
1736859960000|2025-01-14 13:06:00|78.25|77.75|78.28|77.78|78.29|77.79|78.24|77.74|11
1736859970000|2025-01-14 13:06:10|78.27|77.77|78.24|77.74|78.27|77.77|78.24|77.74|14
1736859980000|2025-01-14 13:06:20|78.25|77.75|78.23|77.73|78.25|77.75|78.22|77.72|4
1736859990000|2025-01-14 13:06:30|78.22|77.72|78.19|77.69|78.23|77.73|78.19|77.69|7
1736860000000|2025-01-14 13:06:40|78.2|77.7|78.21|77.71|78.21|77.71|78.19|77.69|4
1736860010000|2025-01-14 13:06:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736860020000|2025-01-14 13:07:00|78.21|77.71|78.22|77.72|78.23|77.73|78.21|77.71|4
1736860030000|2025-01-14 13:07:10|78.23|77.73|78.17|77.67|78.23|77.73|78.17|77.67|7
1736860040000|2025-01-14 13:07:20|78.18|77.68|78.21|77.71|78.21|77.71|78.18|77.68|5
1736860050000|2025-01-14 13:07:30|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|6
1736860060000|2025-01-14 13:07:40|78.2|77.7|78.15|77.65|78.21|77.71|78.15|77.65|9
1736860070000|2025-01-14 13:07:50|78.16|77.66|78.19|77.69|78.19|77.69|78.16|77.66|5
1736860080000|2025-01-14 13:08:00|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1736860090000|2025-01-14 13:08:10|78.21|77.71|78.19|77.69|78.21|77.71|78.18|77.68|7
1736860100000|2025-01-14 13:08:20|78.18|77.68|78.17|77.67|78.18|77.68|78.15|77.65|6
1736860110000|2025-01-14 13:08:30|78.18|77.68|78.2|77.7|78.2|77.7|78.18|77.68|5
1736860120000|2025-01-14 13:08:40|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1736860130000|2025-01-14 13:08:50|78.21|77.71|78.14|77.64|78.21|77.71|78.14|77.64|7
1736860140000|2025-01-14 13:09:00|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|3
1736860150000|2025-01-14 13:09:10|78.1|77.6|78.08|77.58|78.11|77.61|78.08|77.58|5
1736860160000|2025-01-14 13:09:20|78.09|77.59|78.07|77.57|78.09|77.59|78.07|77.57|3
1736860170000|2025-01-14 13:09:30|78.08|77.58|78.08|77.58|78.11|77.61|78.08|77.58|3
1736860180000|2025-01-14 13:09:40|78.07|77.57|78.08|77.58|78.09|77.59|78.06|77.56|8
1736860190000|2025-01-14 13:09:50|78.09|77.59|78.08|77.58|78.09|77.59|78.08|77.58|2
1736860200000|2025-01-14 13:10:00|78.07|77.57|78.12|77.62|78.13|77.63|78.06|77.56|9
1736860210000|2025-01-14 13:10:10|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1736860220000|2025-01-14 13:10:20|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|3
1736860230000|2025-01-14 13:10:30|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1736860240000|2025-01-14 13:10:40|78.11|77.61|78.13|77.63|78.14|77.64|78.11|77.61|5
1736860250000|2025-01-14 13:10:50|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1736860260000|2025-01-14 13:11:00|78.15|77.65|78.13|77.63|78.15|77.65|78.13|77.63|5
1736860270000|2025-01-14 13:11:10|78.12|77.62|78.14|77.64|78.14|77.64|78.12|77.62|3
1736860280000|2025-01-14 13:11:20|78.16|77.66|78.19|77.69|78.19|77.69|78.16|77.66|4
1736860290000|2025-01-14 13:11:30|78.2|77.7|78.21|77.71|78.21|77.71|78.19|77.69|6
1736860300000|2025-01-14 13:11:40|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736860310000|2025-01-14 13:11:50|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736860320000|2025-01-14 13:12:00|78.24|77.74|78.23|77.73|78.26|77.76|78.23|77.73|8
1736860330000|2025-01-14 13:12:10|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736860340000|2025-01-14 13:12:20|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736860350000|2025-01-14 13:12:30|78.24|77.74|78.19|77.69|78.24|77.74|78.19|77.69|8
1736860360000|2025-01-14 13:12:40|78.2|77.7|78.21|77.71|78.22|77.72|78.2|77.7|3
1736860370000|2025-01-14 13:12:50|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|4
1736860380000|2025-01-14 13:13:00|78.19|77.69|78.22|77.72|78.22|77.72|78.19|77.69|3
1736860390000|2025-01-14 13:13:10|78.21|77.71|78.2|77.7|78.21|77.71|78.19|77.69|4
1736860400000|2025-01-14 13:13:20|78.22|77.72|78.22|77.72|78.22|77.72|78.21|77.71|3
1736860410000|2025-01-14 13:13:30|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1736860440000|2025-01-14 13:14:00|78.24|77.74|78.23|77.73|78.27|77.77|78.23|77.73|7
1736860450000|2025-01-14 13:14:10|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1736860460000|2025-01-14 13:14:20|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1736860480000|2025-01-14 13:14:40|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|3
1736860490000|2025-01-14 13:14:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736860500000|2025-01-14 13:15:00|78.21|77.71|78.2|77.7|78.21|77.71|78.15|77.65|11
1736860510000|2025-01-14 13:15:10|78.19|77.69|78.2|77.7|78.21|77.71|78.19|77.69|6
1736860520000|2025-01-14 13:15:20|78.21|77.71|78.24|77.74|78.24|77.74|78.21|77.71|3
1736860530000|2025-01-14 13:15:30|78.25|77.75|78.28|77.78|78.28|77.78|78.25|77.75|3
1736860540000|2025-01-14 13:15:40|78.27|77.77|78.29|77.79|78.29|77.79|78.27|77.77|2
1736860550000|2025-01-14 13:15:50|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|4
1736860560000|2025-01-14 13:16:00|78.26|77.76|78.27|77.77|78.28|77.78|78.25|77.75|7
1736860570000|2025-01-14 13:16:10|78.28|77.78|78.26|77.76|78.28|77.78|78.26|77.76|3
1736860580000|2025-01-14 13:16:20|78.27|77.77|78.24|77.74|78.27|77.77|78.23|77.73|8
1736860590000|2025-01-14 13:16:30|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|4
1736860610000|2025-01-14 13:16:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736860620000|2025-01-14 13:17:00|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1736860630000|2025-01-14 13:17:10|78.21|77.71|78.22|77.72|78.23|77.73|78.21|77.71|4
1736860650000|2025-01-14 13:17:30|78.24|77.74|78.22|77.72|78.24|77.74|78.18|77.68|9
1736860670000|2025-01-14 13:17:50|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1736860680000|2025-01-14 13:18:00|78.19|77.69|78.1|77.6|78.19|77.69|78.09|77.59|15
1736860690000|2025-01-14 13:18:10|78.09|77.59|78.09|77.59|78.1|77.6|78.09|77.59|3
1736860700000|2025-01-14 13:18:20|78.08|77.58|78.14|77.64|78.14|77.64|78.08|77.58|7
1736860710000|2025-01-14 13:18:30|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736860720000|2025-01-14 13:18:40|78.19|77.69|78.23|77.73|78.23|77.73|78.19|77.69|5
1736860730000|2025-01-14 13:18:50|78.24|77.74|78.27|77.77|78.27|77.77|78.24|77.74|3
1736860740000|2025-01-14 13:19:00|78.25|77.75|78.26|77.76|78.26|77.76|78.24|77.74|4
1736860750000|2025-01-14 13:19:10|78.25|77.75|78.27|77.77|78.27|77.77|78.23|77.73|6
1736860760000|2025-01-14 13:19:20|78.26|77.76|78.22|77.72|78.26|77.76|78.22|77.72|7
1736860770000|2025-01-14 13:19:30|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1736860780000|2025-01-14 13:19:40|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1736860790000|2025-01-14 13:19:50|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|5
1736860800000|2025-01-14 13:20:00|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1736860810000|2025-01-14 13:20:10|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1736860820000|2025-01-14 13:20:20|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1736860830000|2025-01-14 13:20:30|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1736860840000|2025-01-14 13:20:40|78.2|77.7|78.21|77.71|78.22|77.72|78.2|77.7|4
1736860850000|2025-01-14 13:20:50|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1736860860000|2025-01-14 13:21:00|78.24|77.74|78.27|77.77|78.27|77.77|78.24|77.74|4
1736860870000|2025-01-14 13:21:10|78.28|77.78|78.34|77.84|78.34|77.84|78.28|77.78|12
1736860880000|2025-01-14 13:21:20|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|3
1736860890000|2025-01-14 13:21:30|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|5
1736860900000|2025-01-14 13:21:40|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|4
1736860910000|2025-01-14 13:21:50|78.33|77.83|78.34|77.84|78.34|77.84|78.32|77.82|6
1736860920000|2025-01-14 13:22:00|78.33|77.83|78.3|77.8|78.33|77.83|78.3|77.8|2
1736860930000|2025-01-14 13:22:10|78.31|77.81|78.32|77.82|78.32|77.82|78.31|77.81|2
1736860940000|2025-01-14 13:22:20|78.31|77.81|78.32|77.82|78.32|77.82|78.3|77.8|3
1736860950000|2025-01-14 13:22:30|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1736860960000|2025-01-14 13:22:40|78.35|77.85|78.36|77.86|78.38|77.88|78.35|77.85|4
1736860970000|2025-01-14 13:22:50|78.35|77.85|78.35|77.85|78.37|77.87|78.35|77.85|4
1736860980000|2025-01-14 13:23:00|78.34|77.84|78.33|77.83|78.34|77.84|78.32|77.82|4
1736861000000|2025-01-14 13:23:20|78.32|77.82|78.3|77.8|78.32|77.82|78.28|77.78|7
1736861020000|2025-01-14 13:23:40|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736861030000|2025-01-14 13:23:50|78.3|77.8|78.32|77.82|78.33|77.83|78.3|77.8|5
1736861040000|2025-01-14 13:24:00|78.31|77.81|78.3|77.8|78.31|77.81|78.29|77.79|6
1736861050000|2025-01-14 13:24:10|78.29|77.79|78.3|77.8|78.3|77.8|78.28|77.78|4
1736861060000|2025-01-14 13:24:20|78.31|77.81|78.29|77.79|78.31|77.81|78.29|77.79|3
1736861070000|2025-01-14 13:24:30|78.31|77.81|78.29|77.79|78.31|77.81|78.29|77.79|3
1736861080000|2025-01-14 13:24:40|78.28|77.78|78.25|77.75|78.28|77.78|78.25|77.75|2
1736861090000|2025-01-14 13:24:50|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|6
1736861100000|2025-01-14 13:25:00|78.28|77.78|78.29|77.79|78.29|77.79|78.28|77.78|4
1736861110000|2025-01-14 13:25:10|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1736861120000|2025-01-14 13:25:20|78.29|77.79|78.29|77.79|78.29|77.79|78.28|77.78|3
1736861130000|2025-01-14 13:25:30|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1736861140000|2025-01-14 13:25:40|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1736861150000|2025-01-14 13:25:50|78.28|77.78|78.27|77.77|78.28|77.78|78.26|77.76|3
1736861160000|2025-01-14 13:26:00|78.29|77.79|78.29|77.79|78.3|77.8|78.28|77.78|6
1736861170000|2025-01-14 13:26:10|78.28|77.78|78.24|77.74|78.29|77.79|78.24|77.74|6
1736861180000|2025-01-14 13:26:20|78.23|77.73|78.24|77.74|78.25|77.75|78.23|77.73|4
1736861190000|2025-01-14 13:26:30|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|2
1736861200000|2025-01-14 13:26:40|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|5
1736861210000|2025-01-14 13:26:50|78.18|77.68|78.21|77.71|78.21|77.71|78.18|77.68|4
1736861220000|2025-01-14 13:27:00|78.2|77.7|78.17|77.67|78.21|77.71|78.16|77.66|6
1736861230000|2025-01-14 13:27:10|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736861240000|2025-01-14 13:27:20|78.16|77.66|78.18|77.68|78.19|77.69|78.15|77.65|7
1736861250000|2025-01-14 13:27:30|78.17|77.67|78.15|77.65|78.17|77.67|78.15|77.65|6
1736861260000|2025-01-14 13:27:40|78.14|77.64|78.12|77.62|78.14|77.64|78.12|77.62|3
1736861270000|2025-01-14 13:27:50|78.13|77.63|78.15|77.65|78.17|77.67|78.13|77.63|6
1736861280000|2025-01-14 13:28:00|78.14|77.64|78.15|77.65|78.15|77.65|78.14|77.64|6
1736861290000|2025-01-14 13:28:10|78.18|77.68|78.14|77.64|78.18|77.68|78.14|77.64|12
1736861300000|2025-01-14 13:28:20|78.15|77.65|78.15|77.65|78.15|77.65|78.15|77.65|1
1736861310000|2025-01-14 13:28:30|78.16|77.66|78.17|77.67|78.17|77.67|78.16|77.66|2
1736861320000|2025-01-14 13:28:40|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1736861330000|2025-01-14 13:28:50|78.19|77.69|78.21|77.71|78.21|77.71|78.17|77.67|8
1736861340000|2025-01-14 13:29:00|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|3
1736861350000|2025-01-14 13:29:10|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|10
1736861360000|2025-01-14 13:29:20|78.23|77.73|78.23|77.73|78.24|77.74|78.23|77.73|5
1736861370000|2025-01-14 13:29:30|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1736861380000|2025-01-14 13:29:40|78.22|77.72|78.14|77.64|78.22|77.72|78.13|77.63|10
1736861390000|2025-01-14 13:29:50|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|6
1736861400000|2025-01-14 13:30:00|78.19|77.69|78.51|78.01|78.51|78.01|78.19|77.69|21
1736861410000|2025-01-14 13:30:10|78.52|78.02|78.82|78.32|78.82|78.32|78.52|78.02|23
1736861420000|2025-01-14 13:30:20|78.83|78.33|79.08|78.58|79.19|78.69|78.83|78.33|26
1736861430000|2025-01-14 13:30:30|79.1|78.6|79.26|78.76|79.41|78.91|79.1|78.6|28
1736861440000|2025-01-14 13:30:40|79.3|78.8|79.19|78.69|79.37|78.87|79.11|78.61|28
1736861450000|2025-01-14 13:30:50|79.18|78.68|79.07|78.57|79.18|78.68|79.07|78.57|21
1736861460000|2025-01-14 13:31:00|79.08|78.58|79.21|78.71|79.22|78.72|79.07|78.57|25
1736861470000|2025-01-14 13:31:10|79.23|78.73|79.22|78.72|79.33|78.83|79.17|78.67|26
1736861480000|2025-01-14 13:31:20|79.23|78.73|79.25|78.75|79.3|78.8|79.21|78.71|26
1736861490000|2025-01-14 13:31:30|79.24|78.74|79.07|78.57|79.24|78.74|79.04|78.54|23
1736861500000|2025-01-14 13:31:40|79.08|78.58|79.17|78.67|79.17|78.67|79.08|78.58|17
1736861510000|2025-01-14 13:31:50|79.18|78.68|79.12|78.62|79.18|78.68|79.1|78.6|22
1736861520000|2025-01-14 13:32:00|79.14|78.64|79.13|78.63|79.21|78.71|79.13|78.63|15
1736861530000|2025-01-14 13:32:10|79.14|78.64|79.14|78.64|79.24|78.74|79.14|78.64|23
1736861540000|2025-01-14 13:32:20|79.13|78.63|79.03|78.53|79.13|78.63|79.03|78.53|16
1736861550000|2025-01-14 13:32:30|79.01|78.51|78.91|78.41|79.03|78.53|78.9|78.4|21
1736861560000|2025-01-14 13:32:40|78.9|78.4|78.96|78.46|78.97|78.47|78.87|78.37|15
1736861570000|2025-01-14 13:32:50|78.97|78.47|78.84|78.34|78.97|78.47|78.84|78.34|15
1736861580000|2025-01-14 13:33:00|78.83|78.33|78.9|78.4|78.92|78.42|78.82|78.32|18
1736861590000|2025-01-14 13:33:10|78.91|78.41|79.04|78.54|79.05|78.55|78.91|78.41|15
1736861600000|2025-01-14 13:33:20|79.03|78.53|79.02|78.52|79.04|78.54|79|78.5|10
1736861610000|2025-01-14 13:33:30|79.03|78.53|79.04|78.54|79.07|78.57|79.03|78.53|14
1736861620000|2025-01-14 13:33:40|79.02|78.52|78.86|78.36|79.02|78.52|78.85|78.35|15
1736861630000|2025-01-14 13:33:50|78.85|78.35|78.83|78.33|78.85|78.35|78.8|78.3|12
1736861640000|2025-01-14 13:34:00|78.82|78.32|78.83|78.33|78.85|78.35|78.8|78.3|16
1736861650000|2025-01-14 13:34:10|78.84|78.34|78.89|78.39|78.89|78.39|78.83|78.33|13
1736861660000|2025-01-14 13:34:20|78.9|78.4|78.94|78.44|78.94|78.44|78.88|78.38|15
1736861670000|2025-01-14 13:34:30|78.95|78.45|78.92|78.42|78.98|78.48|78.91|78.41|16
1736861680000|2025-01-14 13:34:40|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736861700000|2025-01-14 13:35:00|78.55|78.05|78.55|78.05|78.58|78.08|78.55|78.05|6
1736861710000|2025-01-14 13:35:10|78.52|78.02|78.52|78.02|78.6|78.1|78.51|78.01|16
1736861720000|2025-01-14 13:35:20|78.53|78.03|78.59|78.09|78.62|78.12|78.51|78.01|22
1736861730000|2025-01-14 13:35:30|78.6|78.1|78.56|78.06|78.6|78.1|78.52|78.02|16
1736861740000|2025-01-14 13:35:40|78.57|78.07|78.53|78.03|78.59|78.09|78.53|78.03|15
1736861750000|2025-01-14 13:35:50|78.54|78.04|78.63|78.13|78.63|78.13|78.54|78.04|19
1736861760000|2025-01-14 13:36:00|78.62|78.12|78.72|78.22|78.72|78.22|78.59|78.09|19
1736861770000|2025-01-14 13:36:10|78.73|78.23|78.76|78.26|78.8|78.3|78.73|78.23|19
1736861780000|2025-01-14 13:36:20|78.77|78.27|78.74|78.24|78.77|78.27|78.71|78.21|17
1736861790000|2025-01-14 13:36:30|78.75|78.25|78.69|78.19|78.77|78.27|78.69|78.19|13
1736861800000|2025-01-14 13:36:40|78.68|78.18|78.54|78.04|78.68|78.18|78.54|78.04|8
1736861810000|2025-01-14 13:36:50|78.53|78.03|78.6|78.1|78.6|78.1|78.53|78.03|9
1736861820000|2025-01-14 13:37:00|78.61|78.11|78.54|78.04|78.62|78.12|78.52|78.02|18
1736861830000|2025-01-14 13:37:10|78.55|78.05|78.6|78.1|78.62|78.12|78.55|78.05|12
1736861840000|2025-01-14 13:37:20|78.59|78.09|78.68|78.18|78.69|78.19|78.55|78.05|15
1736861850000|2025-01-14 13:37:30|78.64|78.14|78.72|78.22|78.72|78.22|78.63|78.13|10
1736861860000|2025-01-14 13:37:40|78.73|78.23|78.72|78.22|78.75|78.25|78.72|78.22|8
1736861870000|2025-01-14 13:37:50|78.71|78.21|78.65|78.15|78.71|78.21|78.65|78.15|6
1736861880000|2025-01-14 13:38:00|78.64|78.14|78.6|78.1|78.65|78.15|78.56|78.06|13
1736861890000|2025-01-14 13:38:10|78.58|78.08|78.55|78.05|78.6|78.1|78.55|78.05|9
1736861900000|2025-01-14 13:38:20|78.54|78.04|78.56|78.06|78.6|78.1|78.54|78.04|9
1736861910000|2025-01-14 13:38:30|78.58|78.08|78.56|78.06|78.61|78.11|78.56|78.06|10
1736861920000|2025-01-14 13:38:40|78.55|78.05|78.56|78.06|78.58|78.08|78.52|78.02|13
1736861930000|2025-01-14 13:38:50|78.57|78.07|78.59|78.09|78.6|78.1|78.54|78.04|15
1736861940000|2025-01-14 13:39:00|78.58|78.08|78.62|78.12|78.63|78.13|78.57|78.07|11
1736861950000|2025-01-14 13:39:10|78.63|78.13|78.6|78.1|78.63|78.13|78.57|78.07|14
1736861960000|2025-01-14 13:39:20|78.61|78.11|78.63|78.13|78.67|78.17|78.61|78.11|18
1736861970000|2025-01-14 13:39:30|78.64|78.14|78.63|78.13|78.64|78.14|78.62|78.12|12
1736861980000|2025-01-14 13:39:40|78.6|78.1|78.64|78.14|78.64|78.14|78.59|78.09|8
1736861990000|2025-01-14 13:39:50|78.65|78.15|78.71|78.21|78.73|78.23|78.65|78.15|18
1736862000000|2025-01-14 13:40:00|78.7|78.2|78.77|78.27|78.78|78.28|78.7|78.2|14
1736862010000|2025-01-14 13:40:10|78.78|78.28|78.81|78.31|78.81|78.31|78.77|78.27|6
1736862020000|2025-01-14 13:40:20|78.74|78.24|78.75|78.25|78.75|78.25|78.69|78.19|14
1736862030000|2025-01-14 13:40:30|78.74|78.24|78.7|78.2|78.75|78.25|78.7|78.2|10
1736862040000|2025-01-14 13:40:40|78.71|78.21|78.66|78.16|78.71|78.21|78.66|78.16|8
1736862050000|2025-01-14 13:40:50|78.65|78.15|78.61|78.11|78.65|78.15|78.59|78.09|12
1736862060000|2025-01-14 13:41:00|78.6|78.1|78.56|78.06|78.61|78.11|78.55|78.05|15
1736862070000|2025-01-14 13:41:10|78.55|78.05|78.53|78.03|78.56|78.06|78.52|78.02|12
1736862080000|2025-01-14 13:41:20|78.54|78.04|78.57|78.07|78.6|78.1|78.54|78.04|15
1736862090000|2025-01-14 13:41:30|78.58|78.08|78.64|78.14|78.65|78.15|78.58|78.08|10
1736862100000|2025-01-14 13:41:40|78.65|78.15|78.7|78.2|78.7|78.2|78.64|78.14|7
1736862110000|2025-01-14 13:41:50|78.71|78.21|78.8|78.3|78.82|78.32|78.71|78.21|15
1736862120000|2025-01-14 13:42:00|78.81|78.31|78.74|78.24|78.81|78.31|78.73|78.23|11
1736862130000|2025-01-14 13:42:10|78.75|78.25|78.79|78.29|78.79|78.29|78.72|78.22|14
1736862140000|2025-01-14 13:42:20|78.78|78.28|78.8|78.3|78.81|78.31|78.75|78.25|13
1736862150000|2025-01-14 13:42:30|78.79|78.29|78.8|78.3|78.81|78.31|78.77|78.27|8
1736862160000|2025-01-14 13:42:40|78.79|78.29|78.74|78.24|78.79|78.29|78.72|78.22|18
1736862170000|2025-01-14 13:42:50|78.75|78.25|78.74|78.24|78.75|78.25|78.73|78.23|12
1736862180000|2025-01-14 13:43:00|78.73|78.23|78.71|78.21|78.73|78.23|78.7|78.2|8
1736862190000|2025-01-14 13:43:10|78.72|78.22|78.75|78.25|78.75|78.25|78.71|78.21|6
1736862200000|2025-01-14 13:43:20|78.78|78.28|78.82|78.32|78.83|78.33|78.78|78.28|11
1736862210000|2025-01-14 13:43:30|78.83|78.33|78.82|78.32|78.85|78.35|78.81|78.31|12
1736862220000|2025-01-14 13:43:40|78.83|78.33|78.83|78.33|78.84|78.34|78.82|78.32|9
1736862230000|2025-01-14 13:43:50|78.82|78.32|78.75|78.25|78.82|78.32|78.75|78.25|10
1736862240000|2025-01-14 13:44:00|78.74|78.24|78.72|78.22|78.75|78.25|78.71|78.21|16
1736862250000|2025-01-14 13:44:10|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1736862260000|2025-01-14 13:44:20|78.72|78.22|78.72|78.22|78.72|78.22|78.68|78.18|10
1736862270000|2025-01-14 13:44:30|78.71|78.21|78.66|78.16|78.71|78.21|78.66|78.16|4
1736862280000|2025-01-14 13:44:40|78.65|78.15|78.66|78.16|78.69|78.19|78.65|78.15|11
1736862290000|2025-01-14 13:44:50|78.65|78.15|78.64|78.14|78.66|78.16|78.63|78.13|6
1736862300000|2025-01-14 13:45:00|78.63|78.13|78.71|78.21|78.71|78.21|78.62|78.12|12
1736862310000|2025-01-14 13:45:10|78.72|78.22|78.72|78.22|78.73|78.23|78.7|78.2|12
1736862320000|2025-01-14 13:45:20|78.71|78.21|78.79|78.29|78.79|78.29|78.71|78.21|19
1736862330000|2025-01-14 13:45:30|78.8|78.3|78.78|78.28|78.81|78.31|78.73|78.23|15
1736862340000|2025-01-14 13:45:40|78.77|78.27|78.89|78.39|78.89|78.39|78.77|78.27|12
1736862350000|2025-01-14 13:45:50|78.9|78.4|78.91|78.41|78.94|78.44|78.89|78.39|9
1736862360000|2025-01-14 13:46:00|78.92|78.42|78.93|78.43|78.97|78.47|78.92|78.42|12
1736862370000|2025-01-14 13:46:10|78.92|78.42|78.83|78.33|78.92|78.42|78.83|78.33|12
1736862380000|2025-01-14 13:46:20|78.84|78.34|78.88|78.38|78.89|78.39|78.83|78.33|15
1736862390000|2025-01-14 13:46:30|78.86|78.36|78.89|78.39|78.89|78.39|78.84|78.34|18
1736862400000|2025-01-14 13:46:40|78.9|78.4|78.99|78.49|78.99|78.49|78.89|78.39|9
1736862410000|2025-01-14 13:46:50|78.97|78.47|79.03|78.53|79.04|78.54|78.97|78.47|10
1736862420000|2025-01-14 13:47:00|79.04|78.54|79.08|78.58|79.09|78.59|79.04|78.54|11
1736862430000|2025-01-14 13:47:10|79.04|78.54|79.13|78.63|79.13|78.63|79.04|78.54|12
1736862440000|2025-01-14 13:47:20|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|11
1736862450000|2025-01-14 13:47:30|79.09|78.59|79.15|78.65|79.16|78.66|79.09|78.59|9
1736862460000|2025-01-14 13:47:40|79.16|78.66|79.15|78.65|79.16|78.66|79.13|78.63|10
1736862470000|2025-01-14 13:47:50|79.16|78.66|79.21|78.71|79.22|78.72|79.16|78.66|6
1736862480000|2025-01-14 13:48:00|79.22|78.72|79.14|78.64|79.22|78.72|79.13|78.63|14
1736862490000|2025-01-14 13:48:10|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|5
1736862500000|2025-01-14 13:48:20|79.17|78.67|79.16|78.66|79.2|78.7|79.15|78.65|10
1736862510000|2025-01-14 13:48:30|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|8
1736862520000|2025-01-14 13:48:40|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|6
1736862530000|2025-01-14 13:48:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736862540000|2025-01-14 13:49:00|79.18|78.68|79.13|78.63|79.18|78.68|79.13|78.63|6
1736862550000|2025-01-14 13:49:10|79.12|78.62|79.1|78.6|79.14|78.64|79.1|78.6|6
1736862560000|2025-01-14 13:49:20|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|4
1736862570000|2025-01-14 13:49:30|79.04|78.54|79.03|78.53|79.05|78.55|79.03|78.53|4
1736862580000|2025-01-14 13:49:40|79.04|78.54|79.02|78.52|79.06|78.56|79.02|78.52|7
1736862590000|2025-01-14 13:49:50|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1736862600000|2025-01-14 13:50:00|79.02|78.52|79.04|78.54|79.04|78.54|79.01|78.51|8
1736862610000|2025-01-14 13:50:10|79.03|78.53|78.96|78.46|79.03|78.53|78.96|78.46|9
1736862620000|2025-01-14 13:50:20|78.97|78.47|78.9|78.4|79.01|78.51|78.9|78.4|16
1736862630000|2025-01-14 13:50:30|78.91|78.41|78.95|78.45|78.97|78.47|78.91|78.41|8
1736862640000|2025-01-14 13:50:40|78.94|78.44|78.96|78.46|78.96|78.46|78.92|78.42|6
1736862650000|2025-01-14 13:50:50|78.95|78.45|78.96|78.46|78.96|78.46|78.94|78.44|7
1736862660000|2025-01-14 13:51:00|78.95|78.45|78.94|78.44|78.96|78.46|78.94|78.44|10
1736862670000|2025-01-14 13:51:10|78.93|78.43|78.87|78.37|78.93|78.43|78.86|78.36|6
1736862680000|2025-01-14 13:51:20|78.86|78.36|78.81|78.31|78.86|78.36|78.8|78.3|7
1736862690000|2025-01-14 13:51:30|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|4
1736862700000|2025-01-14 13:51:40|78.8|78.3|78.84|78.34|78.86|78.36|78.8|78.3|11
1736862710000|2025-01-14 13:51:50|78.83|78.33|78.77|78.27|78.84|78.34|78.77|78.27|8
1736862720000|2025-01-14 13:52:00|78.78|78.28|78.81|78.31|78.81|78.31|78.76|78.26|12
1736862730000|2025-01-14 13:52:10|78.82|78.32|78.77|78.27|78.82|78.32|78.76|78.26|8
1736862740000|2025-01-14 13:52:20|78.75|78.25|78.73|78.23|78.75|78.25|78.72|78.22|7
1736862750000|2025-01-14 13:52:30|78.72|78.22|78.75|78.25|78.76|78.26|78.71|78.21|7
1736862760000|2025-01-14 13:52:40|78.74|78.24|78.77|78.27|78.77|78.27|78.73|78.23|10
1736862770000|2025-01-14 13:52:50|78.76|78.26|78.73|78.23|78.77|78.27|78.72|78.22|7
1736862780000|2025-01-14 13:53:00|78.72|78.22|78.75|78.25|78.75|78.25|78.71|78.21|7
1736862790000|2025-01-14 13:53:10|78.76|78.26|78.71|78.21|78.76|78.26|78.71|78.21|7
1736862800000|2025-01-14 13:53:20|78.72|78.22|78.81|78.31|78.81|78.31|78.72|78.22|8
1736862810000|2025-01-14 13:53:30|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1736862820000|2025-01-14 13:53:40|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|2
1736862830000|2025-01-14 13:53:50|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|4
1736862840000|2025-01-14 13:54:00|78.79|78.29|78.8|78.3|78.81|78.31|78.76|78.26|11
1736862850000|2025-01-14 13:54:10|78.81|78.31|78.82|78.32|78.82|78.32|78.76|78.26|14
1736862860000|2025-01-14 13:54:20|78.81|78.31|78.87|78.37|78.9|78.4|78.81|78.31|15
1736862870000|2025-01-14 13:54:30|78.88|78.38|78.86|78.36|78.89|78.39|78.86|78.36|6
1736862880000|2025-01-14 13:54:40|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|4
1736862890000|2025-01-14 13:54:50|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|3
1736862900000|2025-01-14 13:55:00|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|3
1736862910000|2025-01-14 13:55:10|78.87|78.37|78.94|78.44|78.94|78.44|78.87|78.37|14
1736862920000|2025-01-14 13:55:20|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|13
1736862930000|2025-01-14 13:55:30|78.91|78.41|78.95|78.45|78.96|78.46|78.91|78.41|7
1736862940000|2025-01-14 13:55:40|78.94|78.44|78.92|78.42|78.96|78.46|78.92|78.42|9
1736862950000|2025-01-14 13:55:50|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|8
1736862960000|2025-01-14 13:56:00|78.93|78.43|78.88|78.38|78.94|78.44|78.88|78.38|11
1736862970000|2025-01-14 13:56:10|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1736862980000|2025-01-14 13:56:20|78.87|78.37|78.83|78.33|78.88|78.38|78.83|78.33|8
1736862990000|2025-01-14 13:56:30|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|3
1736863000000|2025-01-14 13:56:40|78.81|78.31|78.76|78.26|78.81|78.31|78.76|78.26|6
1736863010000|2025-01-14 13:56:50|78.75|78.25|78.75|78.25|78.76|78.26|78.74|78.24|6
1736863020000|2025-01-14 13:57:00|78.76|78.26|78.72|78.22|78.76|78.26|78.72|78.22|7
1736863030000|2025-01-14 13:57:10|78.73|78.23|78.76|78.26|78.76|78.26|78.73|78.23|8
1736863040000|2025-01-14 13:57:20|78.75|78.25|78.75|78.25|78.76|78.26|78.75|78.25|3
1736863050000|2025-01-14 13:57:30|78.76|78.26|78.83|78.33|78.83|78.33|78.74|78.24|11
1736863060000|2025-01-14 13:57:40|78.84|78.34|78.76|78.26|78.85|78.35|78.76|78.26|12
1736863070000|2025-01-14 13:57:50|78.77|78.27|78.73|78.23|78.8|78.3|78.73|78.23|13
1736863080000|2025-01-14 13:58:00|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|2
1736863090000|2025-01-14 13:58:10|78.72|78.22|78.8|78.3|78.8|78.3|78.72|78.22|8
1736863100000|2025-01-14 13:58:20|78.79|78.29|78.82|78.32|78.82|78.32|78.77|78.27|11
1736863110000|2025-01-14 13:58:30|78.81|78.31|78.8|78.3|78.81|78.31|78.78|78.28|9
1736863120000|2025-01-14 13:58:40|78.79|78.29|78.8|78.3|78.81|78.31|78.76|78.26|11
1736863130000|2025-01-14 13:58:50|78.79|78.29|78.77|78.27|78.8|78.3|78.75|78.25|17
1736863140000|2025-01-14 13:59:00|78.79|78.29|78.78|78.28|78.8|78.3|78.78|78.28|8
1736863150000|2025-01-14 13:59:10|78.79|78.29|78.78|78.28|78.8|78.3|78.77|78.27|9
1736863160000|2025-01-14 13:59:20|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|6
1736863170000|2025-01-14 13:59:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1736863180000|2025-01-14 13:59:40|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|4
1736863190000|2025-01-14 13:59:50|78.76|78.26|78.75|78.25|78.77|78.27|78.75|78.25|6
1736863200000|2025-01-14 14:00:00|78.76|78.26|78.76|78.26|78.81|78.31|78.76|78.26|9
1736863210000|2025-01-14 14:00:10|78.75|78.25|78.76|78.26|78.79|78.29|78.74|78.24|11
1736863220000|2025-01-14 14:00:20|78.78|78.28|78.78|78.28|78.8|78.3|78.78|78.28|11
1736863230000|2025-01-14 14:00:30|78.77|78.27|78.72|78.22|78.77|78.27|78.72|78.22|6
1736863240000|2025-01-14 14:00:40|78.71|78.21|78.74|78.24|78.75|78.25|78.71|78.21|4
1736863250000|2025-01-14 14:00:50|78.73|78.23|78.67|78.17|78.73|78.23|78.67|78.17|7
1736863260000|2025-01-14 14:01:00|78.68|78.18|78.71|78.21|78.74|78.24|78.67|78.17|16
1736863270000|2025-01-14 14:01:10|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|9
1736863280000|2025-01-14 14:01:20|78.77|78.27|78.81|78.31|78.81|78.31|78.74|78.24|15
1736863290000|2025-01-14 14:01:30|78.8|78.3|78.82|78.32|78.82|78.32|78.76|78.26|16
1736863300000|2025-01-14 14:01:40|78.83|78.33|78.77|78.27|78.83|78.33|78.77|78.27|9
1736863310000|2025-01-14 14:01:50|78.76|78.26|78.76|78.26|78.76|78.26|78.74|78.24|8
1736863320000|2025-01-14 14:02:00|78.75|78.25|78.75|78.25|78.76|78.26|78.72|78.22|10
1736863330000|2025-01-14 14:02:10|78.74|78.24|78.71|78.21|78.74|78.24|78.71|78.21|4
1736863340000|2025-01-14 14:02:20|78.7|78.2|78.69|78.19|78.7|78.2|78.67|78.17|6
1736863350000|2025-01-14 14:02:30|78.68|78.18|78.65|78.15|78.68|78.18|78.64|78.14|8
1736863360000|2025-01-14 14:02:40|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|10
1736863370000|2025-01-14 14:02:50|78.63|78.13|78.62|78.12|78.63|78.13|78.61|78.11|6
1736863380000|2025-01-14 14:03:00|78.61|78.11|78.56|78.06|78.61|78.11|78.55|78.05|8
1736863390000|2025-01-14 14:03:10|78.55|78.05|78.57|78.07|78.57|78.07|78.54|78.04|7
1736863400000|2025-01-14 14:03:20|78.58|78.08|78.56|78.06|78.62|78.12|78.56|78.06|15
1736863410000|2025-01-14 14:03:30|78.55|78.05|78.61|78.11|78.61|78.11|78.55|78.05|9
1736863420000|2025-01-14 14:03:40|78.62|78.12|78.57|78.07|78.66|78.16|78.57|78.07|11
1736863430000|2025-01-14 14:03:50|78.56|78.06|78.51|78.01|78.56|78.06|78.51|78.01|8
1736863440000|2025-01-14 14:04:00|78.52|78.02|78.65|78.15|78.65|78.15|78.52|78.02|14
1736863450000|2025-01-14 14:04:10|78.66|78.16|78.67|78.17|78.67|78.17|78.62|78.12|14
1736863460000|2025-01-14 14:04:20|78.66|78.16|78.68|78.18|78.68|78.18|78.64|78.14|11
1736863470000|2025-01-14 14:04:30|78.69|78.19|78.67|78.17|78.69|78.19|78.66|78.16|5
1736863480000|2025-01-14 14:04:40|78.68|78.18|78.69|78.19|78.7|78.2|78.66|78.16|8
1736863490000|2025-01-14 14:04:50|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|3
1736863500000|2025-01-14 14:05:00|78.67|78.17|78.7|78.2|78.71|78.21|78.66|78.16|7
1736863510000|2025-01-14 14:05:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|5
1736863520000|2025-01-14 14:05:20|78.7|78.2|78.74|78.24|78.74|78.24|78.7|78.2|12
1736863530000|2025-01-14 14:05:30|78.73|78.23|78.73|78.23|78.74|78.24|78.72|78.22|10
1736863540000|2025-01-14 14:05:40|78.72|78.22|78.66|78.16|78.72|78.22|78.66|78.16|7
1736863550000|2025-01-14 14:05:50|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|5
1736863560000|2025-01-14 14:06:00|78.61|78.11|78.56|78.06|78.62|78.12|78.55|78.05|8
1736863570000|2025-01-14 14:06:10|78.58|78.08|78.55|78.05|78.59|78.09|78.55|78.05|9
1736863580000|2025-01-14 14:06:20|78.54|78.04|78.57|78.07|78.59|78.09|78.54|78.04|12
1736863590000|2025-01-14 14:06:30|78.56|78.06|78.58|78.08|78.59|78.09|78.52|78.02|13
1736863600000|2025-01-14 14:06:40|78.59|78.09|78.57|78.07|78.59|78.09|78.56|78.06|10
1736863610000|2025-01-14 14:06:50|78.56|78.06|78.65|78.15|78.65|78.15|78.55|78.05|10
1736863620000|2025-01-14 14:07:00|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|5
1736863630000|2025-01-14 14:07:10|78.69|78.19|78.73|78.23|78.73|78.23|78.69|78.19|6
1736863640000|2025-01-14 14:07:20|78.72|78.22|78.64|78.14|78.73|78.23|78.62|78.12|12
1736863650000|2025-01-14 14:07:30|78.63|78.13|78.61|78.11|78.64|78.14|78.61|78.11|14
1736863660000|2025-01-14 14:07:40|78.62|78.12|78.66|78.16|78.66|78.16|78.62|78.12|7
1736863670000|2025-01-14 14:07:50|78.65|78.15|78.62|78.12|78.65|78.15|78.62|78.12|5
1736863680000|2025-01-14 14:08:00|78.61|78.11|78.6|78.1|78.61|78.11|78.57|78.07|7
1736863690000|2025-01-14 14:08:10|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|8
1736863700000|2025-01-14 14:08:20|78.64|78.14|78.63|78.13|78.64|78.14|78.61|78.11|8
1736863710000|2025-01-14 14:08:30|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|5
1736863720000|2025-01-14 14:08:40|78.61|78.11|78.64|78.14|78.64|78.14|78.61|78.11|4
1736863730000|2025-01-14 14:08:50|78.66|78.16|78.65|78.15|78.69|78.19|78.65|78.15|6
1736863740000|2025-01-14 14:09:00|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|7
1736863760000|2025-01-14 14:09:20|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|4
1736863770000|2025-01-14 14:09:30|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|5
1736863780000|2025-01-14 14:09:40|78.63|78.13|78.62|78.12|78.63|78.13|78.62|78.12|2
1736863790000|2025-01-14 14:09:50|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1736863800000|2025-01-14 14:10:00|78.6|78.1|78.54|78.04|78.6|78.1|78.54|78.04|10
1736863810000|2025-01-14 14:10:10|78.53|78.03|78.57|78.07|78.58|78.08|78.53|78.03|6
1736863820000|2025-01-14 14:10:20|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1736863830000|2025-01-14 14:10:30|78.52|78.02|78.5|78|78.52|78.02|78.47|77.97|10
1736863840000|2025-01-14 14:10:40|78.49|77.99|78.42|77.92|78.49|77.99|78.42|77.92|7
1736863850000|2025-01-14 14:10:50|78.4|77.9|78.42|77.92|78.42|77.92|78.39|77.89|6
1736863860000|2025-01-14 14:11:00|78.43|77.93|78.4|77.9|78.43|77.93|78.4|77.9|4
1736863870000|2025-01-14 14:11:10|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1736863880000|2025-01-14 14:11:20|78.38|77.88|78.37|77.87|78.38|77.88|78.36|77.86|3
1736863890000|2025-01-14 14:11:30|78.36|77.86|78.47|77.97|78.47|77.97|78.36|77.86|11
1736863900000|2025-01-14 14:11:40|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1736863910000|2025-01-14 14:11:50|78.49|77.99|78.51|78.01|78.51|78.01|78.49|77.99|3
1736863920000|2025-01-14 14:12:00|78.5|78|78.5|78|78.51|78.01|78.5|78|5
1736863940000|2025-01-14 14:12:20|78.49|77.99|78.45|77.95|78.49|77.99|78.45|77.95|5
1736863950000|2025-01-14 14:12:30|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1736863960000|2025-01-14 14:12:40|78.49|77.99|78.49|77.99|78.5|78|78.48|77.98|4
1736863970000|2025-01-14 14:12:50|78.48|77.98|78.49|77.99|78.5|78|78.47|77.97|8
1736863980000|2025-01-14 14:13:00|78.48|77.98|78.44|77.94|78.48|77.98|78.44|77.94|2
1736863990000|2025-01-14 14:13:10|78.45|77.95|78.49|77.99|78.5|78|78.45|77.95|6
1736864000000|2025-01-14 14:13:20|78.47|77.97|78.47|77.97|78.48|77.98|78.46|77.96|5
1736864010000|2025-01-14 14:13:30|78.49|77.99|78.54|78.04|78.54|78.04|78.49|77.99|7
1736864020000|2025-01-14 14:13:40|78.52|78.02|78.54|78.04|78.54|78.04|78.52|78.02|5
1736864040000|2025-01-14 14:14:00|78.53|78.03|78.49|77.99|78.53|78.03|78.49|77.99|5
1736864050000|2025-01-14 14:14:10|78.5|78|78.5|78|78.5|78|78.5|78|1
1736864060000|2025-01-14 14:14:20|78.51|78.01|78.54|78.04|78.54|78.04|78.51|78.01|3
1736864070000|2025-01-14 14:14:30|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1736864080000|2025-01-14 14:14:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|4
1736864090000|2025-01-14 14:14:50|78.53|78.03|78.59|78.09|78.59|78.09|78.52|78.02|9
1736864100000|2025-01-14 14:15:00|78.58|78.08|78.61|78.11|78.61|78.11|78.55|78.05|14
1736864110000|2025-01-14 14:15:10|78.6|78.1|78.63|78.13|78.63|78.13|78.59|78.09|6
1736864120000|2025-01-14 14:15:20|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1736864130000|2025-01-14 14:15:30|78.63|78.13|78.59|78.09|78.63|78.13|78.59|78.09|5
1736864140000|2025-01-14 14:15:40|78.6|78.1|78.62|78.12|78.64|78.14|78.6|78.1|12
1736864150000|2025-01-14 14:15:50|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1736864160000|2025-01-14 14:16:00|78.65|78.15|78.68|78.18|78.69|78.19|78.64|78.14|17
1736864170000|2025-01-14 14:16:10|78.65|78.15|78.68|78.18|78.69|78.19|78.65|78.15|4
1736864180000|2025-01-14 14:16:20|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|3
1736864190000|2025-01-14 14:16:30|78.7|78.2|78.78|78.28|78.78|78.28|78.7|78.2|7
1736864200000|2025-01-14 14:16:40|78.79|78.29|78.77|78.27|78.79|78.29|78.76|78.26|8
1736864210000|2025-01-14 14:16:50|78.76|78.26|78.77|78.27|78.78|78.28|78.74|78.24|11
1736864220000|2025-01-14 14:17:00|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|2
1736864230000|2025-01-14 14:17:10|78.76|78.26|78.82|78.32|78.82|78.32|78.76|78.26|11
1736864240000|2025-01-14 14:17:20|78.81|78.31|78.82|78.32|78.82|78.32|78.8|78.3|4
1736864250000|2025-01-14 14:17:30|78.81|78.31|78.82|78.32|78.82|78.32|78.8|78.3|6
1736864260000|2025-01-14 14:17:40|78.83|78.33|78.82|78.32|78.83|78.33|78.8|78.3|8
1736864270000|2025-01-14 14:17:50|78.81|78.31|78.8|78.3|78.81|78.31|78.79|78.29|7
1736864280000|2025-01-14 14:18:00|78.79|78.29|78.75|78.25|78.79|78.29|78.75|78.25|4
1736864290000|2025-01-14 14:18:10|78.74|78.24|78.76|78.26|78.76|78.26|78.71|78.21|8
1736864300000|2025-01-14 14:18:20|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1736864310000|2025-01-14 14:18:30|78.79|78.29|78.83|78.33|78.83|78.33|78.79|78.29|9
1736864320000|2025-01-14 14:18:40|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|3
1736864330000|2025-01-14 14:18:50|78.83|78.33|78.82|78.32|78.84|78.34|78.82|78.32|3
1736864340000|2025-01-14 14:19:00|78.84|78.34|78.89|78.39|78.89|78.39|78.84|78.34|4
1736864350000|2025-01-14 14:19:10|78.88|78.38|78.86|78.36|78.88|78.38|78.83|78.33|10
1736864360000|2025-01-14 14:19:20|78.87|78.37|78.86|78.36|78.88|78.38|78.85|78.35|7
1736864370000|2025-01-14 14:19:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736864380000|2025-01-14 14:19:40|78.84|78.34|78.81|78.31|78.84|78.34|78.81|78.31|3
1736864390000|2025-01-14 14:19:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736864400000|2025-01-14 14:20:00|78.81|78.31|78.8|78.3|78.82|78.32|78.8|78.3|5
1736864420000|2025-01-14 14:20:20|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|5
1736864430000|2025-01-14 14:20:30|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|3
1736864440000|2025-01-14 14:20:40|78.83|78.33|78.88|78.38|78.88|78.38|78.83|78.33|9
1736864450000|2025-01-14 14:20:50|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|3
1736864460000|2025-01-14 14:21:00|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|5
1736864470000|2025-01-14 14:21:10|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|4
1736864480000|2025-01-14 14:21:20|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736864490000|2025-01-14 14:21:30|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736864500000|2025-01-14 14:21:40|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|5
1736864510000|2025-01-14 14:21:50|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736864520000|2025-01-14 14:22:00|78.93|78.43|78.94|78.44|78.94|78.44|78.91|78.41|10
1736864530000|2025-01-14 14:22:10|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736864540000|2025-01-14 14:22:20|78.94|78.44|78.9|78.4|78.94|78.44|78.9|78.4|7
1736864570000|2025-01-14 14:22:50|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1736864580000|2025-01-14 14:23:00|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1736864590000|2025-01-14 14:23:10|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|3
1736864610000|2025-01-14 14:23:30|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1736864620000|2025-01-14 14:23:40|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|3
1736864630000|2025-01-14 14:23:50|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1736864640000|2025-01-14 14:24:00|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|4
1736864650000|2025-01-14 14:24:10|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|3
1736864660000|2025-01-14 14:24:20|78.88|78.38|78.88|78.38|78.88|78.38|78.87|78.37|3
1736864670000|2025-01-14 14:24:30|78.87|78.37|78.85|78.35|78.88|78.38|78.82|78.32|6
1736864680000|2025-01-14 14:24:40|78.84|78.34|78.85|78.35|78.86|78.36|78.84|78.34|4
1736864690000|2025-01-14 14:24:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1736864700000|2025-01-14 14:25:00|78.89|78.39|78.93|78.43|78.93|78.43|78.89|78.39|5
1736864710000|2025-01-14 14:25:10|78.92|78.42|78.9|78.4|78.93|78.43|78.9|78.4|9
1736864720000|2025-01-14 14:25:20|78.89|78.39|78.9|78.4|78.9|78.4|78.86|78.36|8
1736864730000|2025-01-14 14:25:30|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|4
1736864740000|2025-01-14 14:25:40|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|6
1736864750000|2025-01-14 14:25:50|78.88|78.38|78.88|78.38|78.89|78.39|78.86|78.36|5
1736864760000|2025-01-14 14:26:00|78.87|78.37|78.97|78.47|78.97|78.47|78.87|78.37|6
1736864770000|2025-01-14 14:26:10|78.98|78.48|78.98|78.48|78.98|78.48|78.96|78.46|5
1736864780000|2025-01-14 14:26:20|78.99|78.49|79.02|78.52|79.02|78.52|78.99|78.49|7
1736864790000|2025-01-14 14:26:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736864800000|2025-01-14 14:26:40|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|6
1736864810000|2025-01-14 14:26:50|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|6
1736864820000|2025-01-14 14:27:00|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1736864830000|2025-01-14 14:27:10|79.08|78.58|79.07|78.57|79.08|78.58|79.04|78.54|10
1736864840000|2025-01-14 14:27:20|79.08|78.58|79.07|78.57|79.08|78.58|79.05|78.55|4
1736864850000|2025-01-14 14:27:30|79.06|78.56|79.05|78.55|79.06|78.56|79.04|78.54|3
1736864860000|2025-01-14 14:27:40|79.03|78.53|79.07|78.57|79.07|78.57|79.03|78.53|4
1736864870000|2025-01-14 14:27:50|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736864880000|2025-01-14 14:28:00|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736864890000|2025-01-14 14:28:10|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1736864900000|2025-01-14 14:28:20|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|3
1736864910000|2025-01-14 14:28:30|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736864920000|2025-01-14 14:28:40|79.17|78.67|79.18|78.68|79.19|78.69|79.17|78.67|6
1736864930000|2025-01-14 14:28:50|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1736864940000|2025-01-14 14:29:00|79.17|78.67|79.2|78.7|79.21|78.71|79.15|78.65|9
1736864970000|2025-01-14 14:29:30|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1736864980000|2025-01-14 14:29:40|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736864990000|2025-01-14 14:29:50|79.18|78.68|79.17|78.67|79.19|78.69|79.15|78.65|9
1736865000000|2025-01-14 14:30:00|79.19|78.69|79.18|78.68|79.19|78.69|79.15|78.65|15
1736865010000|2025-01-14 14:30:10|79.17|78.67|79.18|78.68|79.19|78.69|79.12|78.62|20
1736865020000|2025-01-14 14:30:20|79.19|78.69|79.2|78.7|79.22|78.72|79.18|78.68|8
1736865030000|2025-01-14 14:30:30|79.18|78.68|79.19|78.69|79.23|78.73|79.18|78.68|13
1736865040000|2025-01-14 14:30:40|79.23|78.73|79.28|78.78|79.29|78.79|79.23|78.73|7
1736865050000|2025-01-14 14:30:50|79.29|78.79|79.29|78.79|79.3|78.8|79.28|78.78|5
1736865060000|2025-01-14 14:31:00|79.31|78.81|79.3|78.8|79.34|78.84|79.3|78.8|6
1736865070000|2025-01-14 14:31:10|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|10
1736865080000|2025-01-14 14:31:20|79.34|78.84|79.34|78.84|79.34|78.84|79.29|78.79|10
1736865090000|2025-01-14 14:31:30|79.33|78.83|79.31|78.81|79.34|78.84|79.3|78.8|11
1736865100000|2025-01-14 14:31:40|79.33|78.83|79.32|78.82|79.33|78.83|79.29|78.79|8
1736865110000|2025-01-14 14:31:50|79.33|78.83|79.39|78.89|79.4|78.9|79.33|78.83|7
1736865120000|2025-01-14 14:32:00|79.36|78.86|79.29|78.79|79.36|78.86|79.29|78.79|16
1736865130000|2025-01-14 14:32:10|79.3|78.8|79.22|78.72|79.3|78.8|79.22|78.72|11
1736865140000|2025-01-14 14:32:20|79.21|78.71|79.1|78.6|79.21|78.71|79.1|78.6|13
1736865150000|2025-01-14 14:32:30|79.11|78.61|79.12|78.62|79.19|78.69|79.11|78.61|15
1736865160000|2025-01-14 14:32:40|79.14|78.64|79.14|78.64|79.19|78.69|79.14|78.64|12
1736865170000|2025-01-14 14:32:50|79.15|78.65|79.11|78.61|79.17|78.67|79.11|78.61|12
1736865180000|2025-01-14 14:33:00|79.1|78.6|79.15|78.65|79.17|78.67|79.09|78.59|12
1736865190000|2025-01-14 14:33:10|79.13|78.63|79.09|78.59|79.13|78.63|79.08|78.58|16
1736865200000|2025-01-14 14:33:20|79.08|78.58|79.08|78.58|79.1|78.6|79.08|78.58|11
1736865210000|2025-01-14 14:33:30|79.09|78.59|79.1|78.6|79.1|78.6|79.04|78.54|15
1736865220000|2025-01-14 14:33:40|79.09|78.59|79.11|78.61|79.12|78.62|79.09|78.59|11
1736865230000|2025-01-14 14:33:50|79.1|78.6|79.23|78.73|79.23|78.73|79.1|78.6|13
1736865240000|2025-01-14 14:34:00|79.24|78.74|79.36|78.86|79.36|78.86|79.24|78.74|13
1736865250000|2025-01-14 14:34:10|79.37|78.87|79.38|78.88|79.4|78.9|79.37|78.87|6
1736865260000|2025-01-14 14:34:20|79.37|78.87|79.41|78.91|79.42|78.92|79.37|78.87|6
1736865270000|2025-01-14 14:34:30|79.42|78.92|79.45|78.95|79.48|78.98|79.42|78.92|15
1736865280000|2025-01-14 14:34:40|79.46|78.96|79.42|78.92|79.46|78.96|79.42|78.92|11
1736865290000|2025-01-14 14:34:50|79.43|78.93|79.45|78.95|79.45|78.95|79.42|78.92|5
1736865300000|2025-01-14 14:35:00|79.46|78.96|79.53|79.03|79.53|79.03|79.46|78.96|13
1736865310000|2025-01-14 14:35:10|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|6
1736865320000|2025-01-14 14:35:20|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|4
1736865330000|2025-01-14 14:35:30|79.5|79|79.46|78.96|79.51|79.01|79.44|78.94|12
1736865340000|2025-01-14 14:35:40|79.45|78.95|79.41|78.91|79.45|78.95|79.4|78.9|10
1736865350000|2025-01-14 14:35:50|79.42|78.92|79.48|78.98|79.49|78.99|79.42|78.92|10
1736865360000|2025-01-14 14:36:00|79.47|78.97|79.42|78.92|79.47|78.97|79.42|78.92|11
1736865370000|2025-01-14 14:36:10|79.41|78.91|79.46|78.96|79.47|78.97|79.41|78.91|13
1736865380000|2025-01-14 14:36:20|79.45|78.95|79.43|78.93|79.46|78.96|79.41|78.91|7
1736865390000|2025-01-14 14:36:30|79.42|78.92|79.32|78.82|79.42|78.92|79.3|78.8|10
1736865400000|2025-01-14 14:36:40|79.33|78.83|79.39|78.89|79.39|78.89|79.31|78.81|15
1736865410000|2025-01-14 14:36:50|79.42|78.92|79.45|78.95|79.46|78.96|79.41|78.91|16
1736865420000|2025-01-14 14:37:00|79.46|78.96|79.55|79.05|79.55|79.05|79.45|78.95|13
1736865430000|2025-01-14 14:37:10|79.56|79.06|79.58|79.08|79.59|79.09|79.53|79.03|17
1736865440000|2025-01-14 14:37:20|79.59|79.09|79.64|79.14|79.64|79.14|79.59|79.09|8
1736865450000|2025-01-14 14:37:30|79.65|79.15|79.67|79.17|79.7|79.2|79.65|79.15|12
1736865460000|2025-01-14 14:37:40|79.68|79.18|79.69|79.19|79.7|79.2|79.65|79.15|10
1736865470000|2025-01-14 14:37:50|79.67|79.17|79.69|79.19|79.69|79.19|79.65|79.15|10
1736865480000|2025-01-14 14:38:00|79.7|79.2|79.63|79.13|79.7|79.2|79.62|79.12|15
1736865490000|2025-01-14 14:38:10|79.64|79.14|79.64|79.14|79.65|79.15|79.63|79.13|6
1736865500000|2025-01-14 14:38:20|79.63|79.13|79.61|79.11|79.63|79.13|79.6|79.1|5
1736865510000|2025-01-14 14:38:30|79.6|79.1|79.55|79.05|79.6|79.1|79.55|79.05|11
1736865520000|2025-01-14 14:38:40|79.56|79.06|79.61|79.11|79.61|79.11|79.56|79.06|12
1736865530000|2025-01-14 14:38:50|79.63|79.13|79.71|79.21|79.71|79.21|79.63|79.13|11
1736865540000|2025-01-14 14:39:00|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|10
1736865550000|2025-01-14 14:39:10|79.68|79.18|79.61|79.11|79.68|79.18|79.61|79.11|9
1736865560000|2025-01-14 14:39:20|79.6|79.1|79.49|78.99|79.6|79.1|79.47|78.97|19
1736865570000|2025-01-14 14:39:30|79.5|79|79.53|79.03|79.54|79.04|79.5|79|8
1736865580000|2025-01-14 14:39:40|79.55|79.05|79.59|79.09|79.6|79.1|79.55|79.05|6
1736865600000|2025-01-14 14:40:00|79.6|79.1|79.65|79.15|79.67|79.17|79.6|79.1|14
1736865610000|2025-01-14 14:40:10|79.64|79.14|79.61|79.11|79.64|79.14|79.6|79.1|6
1736865620000|2025-01-14 14:40:20|79.64|79.14|79.6|79.1|79.64|79.14|79.58|79.08|9
1736865630000|2025-01-14 14:40:30|79.61|79.11|79.63|79.13|79.63|79.13|79.6|79.1|5
1736865640000|2025-01-14 14:40:40|79.64|79.14|79.65|79.15|79.66|79.16|79.64|79.14|4
1736865650000|2025-01-14 14:40:50|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|2
1736865660000|2025-01-14 14:41:00|79.64|79.14|79.55|79.05|79.65|79.15|79.54|79.04|13
1736865670000|2025-01-14 14:41:10|79.56|79.06|79.61|79.11|79.61|79.11|79.55|79.05|6
1736865680000|2025-01-14 14:41:20|79.62|79.12|79.63|79.13|79.65|79.15|79.62|79.12|9
1736865690000|2025-01-14 14:41:30|79.62|79.12|79.59|79.09|79.62|79.12|79.57|79.07|6
1736865700000|2025-01-14 14:41:40|79.58|79.08|79.61|79.11|79.62|79.12|79.58|79.08|6
1736865710000|2025-01-14 14:41:50|79.59|79.09|79.55|79.05|79.59|79.09|79.54|79.04|6
1736865720000|2025-01-14 14:42:00|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|3
1736865730000|2025-01-14 14:42:10|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736865740000|2025-01-14 14:42:20|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1736865750000|2025-01-14 14:42:30|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|5
1736865760000|2025-01-14 14:42:40|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736865770000|2025-01-14 14:42:50|79.53|79.03|79.53|79.03|79.55|79.05|79.51|79.01|9
1736865780000|2025-01-14 14:43:00|79.52|79.02|79.55|79.05|79.55|79.05|79.5|79|11
1736865790000|2025-01-14 14:43:10|79.54|79.04|79.47|78.97|79.54|79.04|79.47|78.97|4
1736865800000|2025-01-14 14:43:20|79.46|78.96|79.36|78.86|79.46|78.96|79.36|78.86|7
1736865810000|2025-01-14 14:43:30|79.37|78.87|79.36|78.86|79.41|78.91|79.36|78.86|5
1736865820000|2025-01-14 14:43:40|79.35|78.85|79.32|78.82|79.35|78.85|79.26|78.76|12
1736865830000|2025-01-14 14:43:50|79.33|78.83|79.32|78.82|79.34|78.84|79.32|78.82|12
1736865840000|2025-01-14 14:44:00|79.33|78.83|79.33|78.83|79.35|78.85|79.27|78.77|15
1736865850000|2025-01-14 14:44:10|79.34|78.84|79.34|78.84|79.36|78.86|79.32|78.82|8
1736865860000|2025-01-14 14:44:20|79.35|78.85|79.34|78.84|79.36|78.86|79.34|78.84|4
1736865870000|2025-01-14 14:44:30|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|4
1736865880000|2025-01-14 14:44:40|79.33|78.83|79.36|78.86|79.37|78.87|79.33|78.83|5
1736865890000|2025-01-14 14:44:50|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|7
1736865900000|2025-01-14 14:45:00|79.38|78.88|79.34|78.84|79.38|78.88|79.33|78.83|8
1736865910000|2025-01-14 14:45:10|79.33|78.83|79.24|78.74|79.33|78.83|79.23|78.73|15
1736865920000|2025-01-14 14:45:20|79.23|78.73|79.26|78.76|79.26|78.76|79.22|78.72|8
1736865930000|2025-01-14 14:45:30|79.27|78.77|79.25|78.75|79.28|78.78|79.25|78.75|9
1736865940000|2025-01-14 14:45:40|79.24|78.74|79.13|78.63|79.25|78.75|79.12|78.62|11
1736865950000|2025-01-14 14:45:50|79.11|78.61|79.13|78.63|79.14|78.64|79.11|78.61|4
1736865960000|2025-01-14 14:46:00|79.14|78.64|79.14|78.64|79.16|78.66|79.13|78.63|11
1736865970000|2025-01-14 14:46:10|79.15|78.65|79.13|78.63|79.18|78.68|79.13|78.63|13
1736865980000|2025-01-14 14:46:20|79.12|78.62|79.11|78.61|79.13|78.63|79.09|78.59|10
1736865990000|2025-01-14 14:46:30|79.12|78.62|79.1|78.6|79.12|78.62|79.08|78.58|9
1736866000000|2025-01-14 14:46:40|79.12|78.62|79.04|78.54|79.12|78.62|79.04|78.54|10
1736866010000|2025-01-14 14:46:50|79.03|78.53|79.05|78.55|79.06|78.56|79.03|78.53|8
1736866020000|2025-01-14 14:47:00|79.04|78.54|78.95|78.45|79.04|78.54|78.93|78.43|16
1736866030000|2025-01-14 14:47:10|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|10
1736866040000|2025-01-14 14:47:20|78.94|78.44|79.02|78.52|79.03|78.53|78.94|78.44|10
1736866050000|2025-01-14 14:47:30|79.01|78.51|78.95|78.45|79.01|78.51|78.95|78.45|7
1736866060000|2025-01-14 14:47:40|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1736866070000|2025-01-14 14:47:50|79.01|78.51|78.97|78.47|79.01|78.51|78.97|78.47|8
1736866080000|2025-01-14 14:48:00|78.96|78.46|78.91|78.41|78.96|78.46|78.91|78.41|5
1736866090000|2025-01-14 14:48:10|78.9|78.4|78.95|78.45|78.95|78.45|78.89|78.39|7
1736866100000|2025-01-14 14:48:20|78.96|78.46|78.93|78.43|78.96|78.46|78.92|78.42|13
1736866110000|2025-01-14 14:48:30|78.94|78.44|79.06|78.56|79.06|78.56|78.93|78.43|15
1736866120000|2025-01-14 14:48:40|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|7
1736866130000|2025-01-14 14:48:50|79.01|78.51|78.95|78.45|79.01|78.51|78.94|78.44|14
1736866140000|2025-01-14 14:49:00|78.96|78.46|78.95|78.45|79.01|78.51|78.95|78.45|11
1736866150000|2025-01-14 14:49:10|78.96|78.46|78.95|78.45|78.98|78.48|78.95|78.45|8
1736866160000|2025-01-14 14:49:20|78.94|78.44|78.96|78.46|78.96|78.46|78.94|78.44|7
1736866170000|2025-01-14 14:49:30|78.97|78.47|78.96|78.46|78.97|78.47|78.94|78.44|8
1736866180000|2025-01-14 14:49:40|78.97|78.47|78.97|78.47|79|78.5|78.95|78.45|8
1736866190000|2025-01-14 14:49:50|78.99|78.49|79.06|78.56|79.06|78.56|78.99|78.49|10
1736866200000|2025-01-14 14:50:00|79.08|78.58|79.14|78.64|79.15|78.65|79.08|78.58|8
1736866210000|2025-01-14 14:50:10|79.15|78.65|79.14|78.64|79.16|78.66|79.13|78.63|13
1736866220000|2025-01-14 14:50:20|79.13|78.63|79.07|78.57|79.13|78.63|79.05|78.55|17
1736866230000|2025-01-14 14:50:30|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|7
1736866240000|2025-01-14 14:50:40|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|3
1736866250000|2025-01-14 14:50:50|79.04|78.54|79.08|78.58|79.09|78.59|79.04|78.54|10
1736866260000|2025-01-14 14:51:00|79.07|78.57|79.06|78.56|79.09|78.59|79.04|78.54|10
1736866270000|2025-01-14 14:51:10|79.08|78.58|79.12|78.62|79.12|78.62|79.08|78.58|14
1736866280000|2025-01-14 14:51:20|79.13|78.63|79.14|78.64|79.14|78.64|79.11|78.61|14
1736866290000|2025-01-14 14:51:30|79.13|78.63|79.1|78.6|79.15|78.65|79.09|78.59|13
1736866300000|2025-01-14 14:51:40|79.11|78.61|79.17|78.67|79.2|78.7|79.11|78.61|9
1736866310000|2025-01-14 14:51:50|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|6
1736866320000|2025-01-14 14:52:00|79.19|78.69|79.23|78.73|79.23|78.73|79.16|78.66|13
1736866330000|2025-01-14 14:52:10|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|8
1736866340000|2025-01-14 14:52:20|79.2|78.7|79.26|78.76|79.26|78.76|79.2|78.7|6
1736866350000|2025-01-14 14:52:30|79.24|78.74|79.2|78.7|79.25|78.75|79.2|78.7|10
1736866360000|2025-01-14 14:52:40|79.18|78.68|79.03|78.53|79.18|78.68|79.02|78.52|15
1736866370000|2025-01-14 14:52:50|79.05|78.55|79.04|78.54|79.06|78.56|79.04|78.54|6
1736866380000|2025-01-14 14:53:00|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|8
1736866390000|2025-01-14 14:53:10|79.01|78.51|78.96|78.46|79.02|78.52|78.95|78.45|10
1736866400000|2025-01-14 14:53:20|78.97|78.47|78.94|78.44|79.01|78.51|78.94|78.44|11
1736866410000|2025-01-14 14:53:30|78.95|78.45|78.93|78.43|78.95|78.45|78.92|78.42|7
1736866420000|2025-01-14 14:53:40|78.94|78.44|78.92|78.42|78.94|78.44|78.9|78.4|8
1736866430000|2025-01-14 14:53:50|78.91|78.41|78.86|78.36|78.91|78.41|78.85|78.35|10
1736866440000|2025-01-14 14:54:00|78.85|78.35|78.78|78.28|78.85|78.35|78.78|78.28|10
1736866450000|2025-01-14 14:54:10|78.77|78.27|78.8|78.3|78.83|78.33|78.77|78.27|12
1736866460000|2025-01-14 14:54:20|78.81|78.31|78.85|78.35|78.86|78.36|78.81|78.31|9
1736866470000|2025-01-14 14:54:30|78.84|78.34|78.8|78.3|78.84|78.34|78.8|78.3|7
1736866480000|2025-01-14 14:54:40|78.79|78.29|78.81|78.31|78.81|78.31|78.78|78.28|7
1736866490000|2025-01-14 14:54:50|78.82|78.32|78.83|78.33|78.85|78.35|78.82|78.32|11
1736866500000|2025-01-14 14:55:00|78.82|78.32|78.8|78.3|78.85|78.35|78.8|78.3|10
1736866510000|2025-01-14 14:55:10|78.81|78.31|78.83|78.33|78.84|78.34|78.78|78.28|11
1736866520000|2025-01-14 14:55:20|78.81|78.31|78.79|78.29|78.83|78.33|78.79|78.29|7
1736866530000|2025-01-14 14:55:30|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1736866540000|2025-01-14 14:55:40|78.77|78.27|78.76|78.26|78.79|78.29|78.74|78.24|9
1736866550000|2025-01-14 14:55:50|78.79|78.29|78.75|78.25|78.79|78.29|78.75|78.25|8
1736866560000|2025-01-14 14:56:00|78.76|78.26|78.71|78.21|78.76|78.26|78.7|78.2|10
1736866570000|2025-01-14 14:56:10|78.72|78.22|78.8|78.3|78.8|78.3|78.72|78.22|14
1736866580000|2025-01-14 14:56:20|78.81|78.31|78.86|78.36|78.86|78.36|78.81|78.31|7
1736866590000|2025-01-14 14:56:30|78.87|78.37|78.92|78.42|78.92|78.42|78.87|78.37|5
1736866600000|2025-01-14 14:56:40|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|4
1736866610000|2025-01-14 14:56:50|78.89|78.39|78.89|78.39|78.91|78.41|78.86|78.36|7
1736866620000|2025-01-14 14:57:00|78.88|78.38|78.86|78.36|78.91|78.41|78.85|78.35|10
1736866630000|2025-01-14 14:57:10|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|6
1736866640000|2025-01-14 14:57:20|78.89|78.39|78.9|78.4|78.91|78.41|78.89|78.39|6
1736866650000|2025-01-14 14:57:30|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|10
1736866660000|2025-01-14 14:57:40|78.82|78.32|78.83|78.33|78.85|78.35|78.82|78.32|9
1736866670000|2025-01-14 14:57:50|78.82|78.32|78.8|78.3|78.82|78.32|78.8|78.3|5
1736866680000|2025-01-14 14:58:00|78.79|78.29|78.73|78.23|78.79|78.29|78.73|78.23|6
1736866690000|2025-01-14 14:58:10|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1736866700000|2025-01-14 14:58:20|78.74|78.24|78.75|78.25|78.78|78.28|78.74|78.24|8
1736866710000|2025-01-14 14:58:30|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1736866720000|2025-01-14 14:58:40|78.74|78.24|78.76|78.26|78.8|78.3|78.73|78.23|10
1736866730000|2025-01-14 14:58:50|78.77|78.27|78.79|78.29|78.79|78.29|78.76|78.26|7
1736866740000|2025-01-14 14:59:00|78.78|78.28|78.74|78.24|78.78|78.28|78.74|78.24|5
1736866750000|2025-01-14 14:59:10|78.75|78.25|78.74|78.24|78.75|78.25|78.73|78.23|4
1736866760000|2025-01-14 14:59:20|78.75|78.25|78.8|78.3|78.8|78.3|78.74|78.24|7
1736866770000|2025-01-14 14:59:30|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|5
1736866780000|2025-01-14 14:59:40|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1736866790000|2025-01-14 14:59:50|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|5
1736866800000|2025-01-14 15:00:00|78.84|78.34|78.91|78.41|78.91|78.41|78.84|78.34|16
1736866810000|2025-01-14 15:00:10|78.92|78.42|78.97|78.47|79.02|78.52|78.92|78.42|13
1736866820000|2025-01-14 15:00:20|78.96|78.46|78.94|78.44|78.97|78.47|78.94|78.44|11
1736866830000|2025-01-14 15:00:30|78.93|78.43|78.83|78.33|78.93|78.43|78.83|78.33|9
1736866840000|2025-01-14 15:00:40|78.84|78.34|78.8|78.3|78.88|78.38|78.8|78.3|13
1736866850000|2025-01-14 15:00:50|78.81|78.31|78.81|78.31|78.84|78.34|78.8|78.3|9
1736866860000|2025-01-14 15:01:00|78.8|78.3|78.85|78.35|78.86|78.36|78.8|78.3|16
1736866870000|2025-01-14 15:01:10|78.84|78.34|78.8|78.3|78.84|78.34|78.75|78.25|14
1736866880000|2025-01-14 15:01:20|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|12
1736866890000|2025-01-14 15:01:30|78.77|78.27|78.85|78.35|78.85|78.35|78.77|78.27|15
1736866900000|2025-01-14 15:01:40|78.86|78.36|78.89|78.39|78.9|78.4|78.86|78.36|6
1736866910000|2025-01-14 15:01:50|78.88|78.38|78.91|78.41|78.92|78.42|78.86|78.36|11
1736866920000|2025-01-14 15:02:00|78.92|78.42|78.94|78.44|78.97|78.47|78.92|78.42|12
1736866930000|2025-01-14 15:02:10|78.93|78.43|79|78.5|79.01|78.51|78.93|78.43|11
1736866940000|2025-01-14 15:02:20|78.99|78.49|78.92|78.42|78.99|78.49|78.91|78.41|12
1736866950000|2025-01-14 15:02:30|78.91|78.41|78.91|78.41|78.92|78.42|78.89|78.39|6
1736866960000|2025-01-14 15:02:40|78.9|78.4|78.92|78.42|78.94|78.44|78.9|78.4|8
1736866970000|2025-01-14 15:02:50|78.93|78.43|78.92|78.42|78.94|78.44|78.92|78.42|5
1736866980000|2025-01-14 15:03:00|78.93|78.43|79.02|78.52|79.03|78.53|78.93|78.43|7
1736866990000|2025-01-14 15:03:10|79.03|78.53|79.05|78.55|79.05|78.55|79.01|78.51|8
1736867000000|2025-01-14 15:03:20|79.06|78.56|79.02|78.52|79.06|78.56|79.02|78.52|5
1736867010000|2025-01-14 15:03:30|79.03|78.53|79.03|78.53|79.05|78.55|79.03|78.53|9
1736867020000|2025-01-14 15:03:40|79.04|78.54|79.04|78.54|79.04|78.54|79.02|78.52|5
1736867030000|2025-01-14 15:03:50|79.03|78.53|79.05|78.55|79.06|78.56|79.02|78.52|6
1736867040000|2025-01-14 15:04:00|79.06|78.56|79.09|78.59|79.1|78.6|79.02|78.52|10
1736867050000|2025-01-14 15:04:10|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|9
1736867060000|2025-01-14 15:04:20|79.05|78.55|78.99|78.49|79.06|78.56|78.99|78.49|10
1736867070000|2025-01-14 15:04:30|79|78.5|79|78.5|79|78.5|79|78.5|1
1736867080000|2025-01-14 15:04:40|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1736867090000|2025-01-14 15:04:50|79.01|78.51|79|78.5|79.06|78.56|79|78.5|13
1736867100000|2025-01-14 15:05:00|78.99|78.49|78.95|78.45|78.99|78.49|78.92|78.42|17
1736867110000|2025-01-14 15:05:10|79|78.5|78.97|78.47|79|78.5|78.97|78.47|5
1736867120000|2025-01-14 15:05:20|78.96|78.46|78.94|78.44|79|78.5|78.94|78.44|9
1736867130000|2025-01-14 15:05:30|78.95|78.45|78.9|78.4|78.95|78.45|78.9|78.4|6
1736867140000|2025-01-14 15:05:40|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|4
1736867150000|2025-01-14 15:05:50|78.87|78.37|78.98|78.48|78.98|78.48|78.87|78.37|10
1736867160000|2025-01-14 15:06:00|78.99|78.49|78.93|78.43|79.01|78.51|78.92|78.42|10
1736867170000|2025-01-14 15:06:10|78.94|78.44|79.05|78.55|79.05|78.55|78.94|78.44|15
1736867180000|2025-01-14 15:06:20|79.06|78.56|79.1|78.6|79.1|78.6|79.06|78.56|4
1736867190000|2025-01-14 15:06:30|79.11|78.61|79.14|78.64|79.14|78.64|79.1|78.6|6
1736867200000|2025-01-14 15:06:40|79.15|78.65|79.15|78.65|79.17|78.67|79.14|78.64|10
1736867210000|2025-01-14 15:06:50|79.14|78.64|79.2|78.7|79.2|78.7|79.14|78.64|13
1736867220000|2025-01-14 15:07:00|79.21|78.71|79.26|78.76|79.26|78.76|79.21|78.71|9
1736867230000|2025-01-14 15:07:10|79.27|78.77|79.24|78.74|79.3|78.8|79.22|78.72|13
1736867240000|2025-01-14 15:07:20|79.27|78.77|79.23|78.73|79.29|78.79|79.23|78.73|12
1736867250000|2025-01-14 15:07:30|79.24|78.74|79.24|78.74|79.25|78.75|79.23|78.73|11
1736867260000|2025-01-14 15:07:40|79.23|78.73|79.22|78.72|79.24|78.74|79.21|78.71|10
1736867270000|2025-01-14 15:07:50|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|9
1736867280000|2025-01-14 15:08:00|79.23|78.73|79.24|78.74|79.24|78.74|79.2|78.7|7
1736867290000|2025-01-14 15:08:10|79.25|78.75|79.32|78.82|79.32|78.82|79.25|78.75|10
1736867300000|2025-01-14 15:08:20|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|5
1736867310000|2025-01-14 15:08:30|79.28|78.78|79.32|78.82|79.32|78.82|79.28|78.78|7
1736867320000|2025-01-14 15:08:40|79.31|78.81|79.33|78.83|79.33|78.83|79.3|78.8|9
1736867330000|2025-01-14 15:08:50|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|5
1736867340000|2025-01-14 15:09:00|79.31|78.81|79.33|78.83|79.33|78.83|79.29|78.79|9
1736867350000|2025-01-14 15:09:10|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|4
1736867360000|2025-01-14 15:09:20|79.34|78.84|79.36|78.86|79.38|78.88|79.34|78.84|8
1736867370000|2025-01-14 15:09:30|79.37|78.87|79.33|78.83|79.38|78.88|79.33|78.83|9
1736867380000|2025-01-14 15:09:40|79.34|78.84|79.33|78.83|79.35|78.85|79.33|78.83|6
1736867390000|2025-01-14 15:09:50|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1736867400000|2025-01-14 15:10:00|79.31|78.81|79.22|78.72|79.31|78.81|79.22|78.72|9
1736867410000|2025-01-14 15:10:10|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|6
1736867420000|2025-01-14 15:10:20|79.21|78.71|79.15|78.65|79.21|78.71|79.15|78.65|8
1736867430000|2025-01-14 15:10:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|8
1736867440000|2025-01-14 15:10:40|79.18|78.68|79.16|78.66|79.19|78.69|79.16|78.66|6
1736867450000|2025-01-14 15:10:50|79.18|78.68|79.2|78.7|79.21|78.71|79.18|78.68|6
1736867460000|2025-01-14 15:11:00|79.19|78.69|79.14|78.64|79.19|78.69|79.13|78.63|5
1736867470000|2025-01-14 15:11:10|79.15|78.65|79.18|78.68|79.2|78.7|79.15|78.65|9
1736867480000|2025-01-14 15:11:20|79.19|78.69|79.21|78.71|79.22|78.72|79.18|78.68|8
1736867490000|2025-01-14 15:11:30|79.22|78.72|79.24|78.74|79.25|78.75|79.22|78.72|5
1736867500000|2025-01-14 15:11:40|79.25|78.75|79.3|78.8|79.3|78.8|79.25|78.75|4
1736867510000|2025-01-14 15:11:50|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736867520000|2025-01-14 15:12:00|79.32|78.82|79.31|78.81|79.32|78.82|79.3|78.8|4
1736867530000|2025-01-14 15:12:10|79.32|78.82|79.32|78.82|79.33|78.83|79.31|78.81|5
1736867540000|2025-01-14 15:12:20|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1736867550000|2025-01-14 15:12:30|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|3
1736867560000|2025-01-14 15:12:40|79.33|78.83|79.31|78.81|79.33|78.83|79.31|78.81|3
1736867570000|2025-01-14 15:12:50|79.33|78.83|79.34|78.84|79.35|78.85|79.32|78.82|8
1736867580000|2025-01-14 15:13:00|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1736867590000|2025-01-14 15:13:10|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|6
1736867600000|2025-01-14 15:13:20|79.33|78.83|79.35|78.85|79.36|78.86|79.33|78.83|5
1736867610000|2025-01-14 15:13:30|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1736867620000|2025-01-14 15:13:40|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1736867630000|2025-01-14 15:13:50|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1736867640000|2025-01-14 15:14:00|79.32|78.82|79.35|78.85|79.36|78.86|79.32|78.82|10
1736867650000|2025-01-14 15:14:10|79.36|78.86|79.33|78.83|79.36|78.86|79.33|78.83|8
1736867660000|2025-01-14 15:14:20|79.34|78.84|79.4|78.9|79.4|78.9|79.34|78.84|5
1736867670000|2025-01-14 15:14:30|79.39|78.89|79.4|78.9|79.4|78.9|79.38|78.88|6
1736867680000|2025-01-14 15:14:40|79.39|78.89|79.35|78.85|79.4|78.9|79.35|78.85|6
1736867690000|2025-01-14 15:14:50|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|5
1736867700000|2025-01-14 15:15:00|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1736867710000|2025-01-14 15:15:10|79.39|78.89|79.35|78.85|79.39|78.89|79.35|78.85|7
1736867720000|2025-01-14 15:15:20|79.36|78.86|79.36|78.86|79.37|78.87|79.36|78.86|3
1736867730000|2025-01-14 15:15:30|79.35|78.85|79.26|78.76|79.35|78.85|79.24|78.74|10
1736867740000|2025-01-14 15:15:40|79.27|78.77|79.26|78.76|79.28|78.78|79.26|78.76|4
1736867750000|2025-01-14 15:15:50|79.25|78.75|79.32|78.82|79.32|78.82|79.25|78.75|8
1736867760000|2025-01-14 15:16:00|79.31|78.81|79.35|78.85|79.35|78.85|79.31|78.81|7
1736867770000|2025-01-14 15:16:10|79.34|78.84|79.34|78.84|79.35|78.85|79.34|78.84|5
1736867780000|2025-01-14 15:16:20|79.35|78.85|79.45|78.95|79.45|78.95|79.35|78.85|12
1736867790000|2025-01-14 15:16:30|79.44|78.94|79.41|78.91|79.45|78.95|79.4|78.9|12
1736867800000|2025-01-14 15:16:40|79.42|78.92|79.43|78.93|79.43|78.93|79.4|78.9|8
1736867810000|2025-01-14 15:16:50|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1736867820000|2025-01-14 15:17:00|79.46|78.96|79.49|78.99|79.51|79.01|79.46|78.96|6
1736867830000|2025-01-14 15:17:10|79.47|78.97|79.43|78.93|79.49|78.99|79.43|78.93|11
1736867840000|2025-01-14 15:17:20|79.42|78.92|79.42|78.92|79.44|78.94|79.42|78.92|7
1736867850000|2025-01-14 15:17:30|79.43|78.93|79.49|78.99|79.49|78.99|79.43|78.93|8
1736867860000|2025-01-14 15:17:40|79.48|78.98|79.48|78.98|79.49|78.99|79.48|78.98|3
1736867870000|2025-01-14 15:17:50|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|3
1736867880000|2025-01-14 15:18:00|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|7
1736867890000|2025-01-14 15:18:10|79.42|78.92|79.44|78.94|79.45|78.95|79.42|78.92|11
1736867900000|2025-01-14 15:18:20|79.43|78.93|79.4|78.9|79.43|78.93|79.4|78.9|4
1736867910000|2025-01-14 15:18:30|79.37|78.87|79.36|78.86|79.4|78.9|79.36|78.86|10
1736867920000|2025-01-14 15:18:40|79.35|78.85|79.39|78.89|79.4|78.9|79.35|78.85|6
1736867930000|2025-01-14 15:18:50|79.4|78.9|79.41|78.91|79.41|78.91|79.38|78.88|5
1736867940000|2025-01-14 15:19:00|79.4|78.9|79.37|78.87|79.4|78.9|79.37|78.87|3
1736867950000|2025-01-14 15:19:10|79.38|78.88|79.34|78.84|79.38|78.88|79.33|78.83|8
1736867960000|2025-01-14 15:19:20|79.35|78.85|79.31|78.81|79.35|78.85|79.31|78.81|7
1736867970000|2025-01-14 15:19:30|79.32|78.82|79.38|78.88|79.4|78.9|79.32|78.82|9
1736867980000|2025-01-14 15:19:40|79.4|78.9|79.37|78.87|79.4|78.9|79.36|78.86|5
1736867990000|2025-01-14 15:19:50|79.36|78.86|79.33|78.83|79.36|78.86|79.32|78.82|7
1736868000000|2025-01-14 15:20:00|79.32|78.82|79.24|78.74|79.32|78.82|79.22|78.72|15
1736868010000|2025-01-14 15:20:10|79.26|78.76|79.21|78.71|79.26|78.76|79.21|78.71|6
1736868020000|2025-01-14 15:20:20|79.22|78.72|79.23|78.73|79.24|78.74|79.22|78.72|3
1736868030000|2025-01-14 15:20:30|79.24|78.74|79.27|78.77|79.27|78.77|79.24|78.74|4
1736868040000|2025-01-14 15:20:40|79.26|78.76|79.24|78.74|79.26|78.76|79.21|78.71|11
1736868050000|2025-01-14 15:20:50|79.23|78.73|79.22|78.72|79.23|78.73|79.21|78.71|4
1736868060000|2025-01-14 15:21:00|79.23|78.73|79.24|78.74|79.24|78.74|79.22|78.72|8
1736868070000|2025-01-14 15:21:10|79.23|78.73|79.24|78.74|79.29|78.79|79.23|78.73|10
1736868080000|2025-01-14 15:21:20|79.23|78.73|79.23|78.73|79.25|78.75|79.22|78.72|9
1736868090000|2025-01-14 15:21:30|79.24|78.74|79.32|78.82|79.32|78.82|79.24|78.74|9
1736868100000|2025-01-14 15:21:40|79.33|78.83|79.23|78.73|79.33|78.83|79.23|78.73|9
1736868110000|2025-01-14 15:21:50|79.24|78.74|79.23|78.73|79.24|78.74|79.22|78.72|4
1736868120000|2025-01-14 15:22:00|79.24|78.74|79.22|78.72|79.24|78.74|79.21|78.71|7
1736868130000|2025-01-14 15:22:10|79.23|78.73|79.22|78.72|79.24|78.74|79.22|78.72|4
1736868140000|2025-01-14 15:22:20|79.23|78.73|79.15|78.65|79.23|78.73|79.15|78.65|13
1736868150000|2025-01-14 15:22:30|79.16|78.66|79.15|78.65|79.19|78.69|79.15|78.65|11
1736868160000|2025-01-14 15:22:40|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736868170000|2025-01-14 15:22:50|79.12|78.62|79.07|78.57|79.12|78.62|79.07|78.57|8
1736868180000|2025-01-14 15:23:00|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1736868190000|2025-01-14 15:23:10|79.07|78.57|79.14|78.64|79.14|78.64|79.07|78.57|6
1736868200000|2025-01-14 15:23:20|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|5
1736868210000|2025-01-14 15:23:30|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1736868220000|2025-01-14 15:23:40|79.16|78.66|79.18|78.68|79.18|78.68|79.14|78.64|7
1736868230000|2025-01-14 15:23:50|79.17|78.67|79.22|78.72|79.22|78.72|79.17|78.67|12
1736868240000|2025-01-14 15:24:00|79.23|78.73|79.23|78.73|79.24|78.74|79.21|78.71|11
1736868250000|2025-01-14 15:24:10|79.22|78.72|79.17|78.67|79.22|78.72|79.17|78.67|6
1736868260000|2025-01-14 15:24:20|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|3
1736868270000|2025-01-14 15:24:30|79.17|78.67|79.19|78.69|79.19|78.69|79.16|78.66|3
1736868280000|2025-01-14 15:24:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736868290000|2025-01-14 15:24:50|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|3
1736868300000|2025-01-14 15:25:00|79.18|78.68|79.17|78.67|79.21|78.71|79.17|78.67|10
1736868310000|2025-01-14 15:25:10|79.18|78.68|79.22|78.72|79.22|78.72|79.18|78.68|4
1736868320000|2025-01-14 15:25:20|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|6
1736868330000|2025-01-14 15:25:30|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|3
1736868340000|2025-01-14 15:25:40|79.22|78.72|79.15|78.65|79.22|78.72|79.15|78.65|7
1736868350000|2025-01-14 15:25:50|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1736868360000|2025-01-14 15:26:00|79.14|78.64|79.21|78.71|79.21|78.71|79.14|78.64|7
1736868370000|2025-01-14 15:26:10|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|3
1736868380000|2025-01-14 15:26:20|79.18|78.68|79.19|78.69|79.19|78.69|79.17|78.67|6
1736868390000|2025-01-14 15:26:30|79.18|78.68|79.13|78.63|79.18|78.68|79.13|78.63|6
1736868400000|2025-01-14 15:26:40|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1736868410000|2025-01-14 15:26:50|79.11|78.61|79.11|78.61|79.12|78.62|79.11|78.61|3
1736868420000|2025-01-14 15:27:00|79.12|78.62|79.09|78.59|79.13|78.63|79.07|78.57|10
1736868430000|2025-01-14 15:27:10|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|4
1736868450000|2025-01-14 15:27:30|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1736868460000|2025-01-14 15:27:40|79.12|78.62|79.07|78.57|79.12|78.62|79.07|78.57|6
1736868470000|2025-01-14 15:27:50|79.09|78.59|79.1|78.6|79.11|78.61|79.08|78.58|6
1736868480000|2025-01-14 15:28:00|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|4
1736868490000|2025-01-14 15:28:10|79.1|78.6|79.12|78.62|79.13|78.63|79.1|78.6|5
1736868500000|2025-01-14 15:28:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736868510000|2025-01-14 15:28:30|79.14|78.64|79.14|78.64|79.15|78.65|79.13|78.63|7
1736868520000|2025-01-14 15:28:40|79.13|78.63|79.14|78.64|79.15|78.65|79.13|78.63|6
1736868530000|2025-01-14 15:28:50|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|2
1736868540000|2025-01-14 15:29:00|79.13|78.63|79.13|78.63|79.13|78.63|79.12|78.62|3
1736868550000|2025-01-14 15:29:10|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|4
1736868560000|2025-01-14 15:29:20|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736868570000|2025-01-14 15:29:30|79.12|78.62|79.19|78.69|79.23|78.73|79.12|78.62|9
1736868580000|2025-01-14 15:29:40|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|4
1736868590000|2025-01-14 15:29:50|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|9
1736868600000|2025-01-14 15:30:00|79.23|78.73|79.22|78.72|79.24|78.74|79.22|78.72|6
1736868610000|2025-01-14 15:30:10|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1736868620000|2025-01-14 15:30:20|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1736868630000|2025-01-14 15:30:30|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736868640000|2025-01-14 15:30:40|79.22|78.72|79.15|78.65|79.22|78.72|79.15|78.65|6
1736868650000|2025-01-14 15:30:50|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1736868660000|2025-01-14 15:31:00|79.13|78.63|79.13|78.63|79.16|78.66|79.13|78.63|8
1736868670000|2025-01-14 15:31:10|79.12|78.62|79.07|78.57|79.15|78.65|79.06|78.56|11
1736868680000|2025-01-14 15:31:20|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1736868690000|2025-01-14 15:31:30|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1736868700000|2025-01-14 15:31:40|79.06|78.56|79.05|78.55|79.07|78.57|79.03|78.53|10
1736868710000|2025-01-14 15:31:50|79.06|78.56|79.16|78.66|79.17|78.67|79.06|78.56|12
1736868720000|2025-01-14 15:32:00|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|6
1736868730000|2025-01-14 15:32:10|79.17|78.67|79.22|78.72|79.22|78.72|79.17|78.67|6
1736868740000|2025-01-14 15:32:20|79.21|78.71|79.13|78.63|79.21|78.71|79.13|78.63|11
1736868750000|2025-01-14 15:32:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1736868760000|2025-01-14 15:32:40|79.14|78.64|79.15|78.65|79.15|78.65|79.13|78.63|4
1736868770000|2025-01-14 15:32:50|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|9
1736868780000|2025-01-14 15:33:00|79.11|78.61|79.13|78.63|79.13|78.63|79.1|78.6|8
1736868790000|2025-01-14 15:33:10|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|6
1736868800000|2025-01-14 15:33:20|79.17|78.67|79.13|78.63|79.17|78.67|79.13|78.63|9
1736868810000|2025-01-14 15:33:30|79.14|78.64|79.22|78.72|79.22|78.72|79.14|78.64|9
1736868820000|2025-01-14 15:33:40|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|4
1736868830000|2025-01-14 15:33:50|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1736868840000|2025-01-14 15:34:00|79.23|78.73|79.23|78.73|79.27|78.77|79.23|78.73|8
1736868850000|2025-01-14 15:34:10|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|7
1736868860000|2025-01-14 15:34:20|79.25|78.75|79.26|78.76|79.26|78.76|79.23|78.73|8
1736868880000|2025-01-14 15:34:40|79.27|78.77|79.32|78.82|79.33|78.83|79.27|78.77|7
1736868890000|2025-01-14 15:34:50|79.28|78.78|79.25|78.75|79.28|78.78|79.24|78.74|5
1736868900000|2025-01-14 15:35:00|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1736868910000|2025-01-14 15:35:10|79.26|78.76|79.26|78.76|79.3|78.8|79.25|78.75|9
1736868920000|2025-01-14 15:35:20|79.25|78.75|79.26|78.76|79.27|78.77|79.24|78.74|10
1736868930000|2025-01-14 15:35:30|79.27|78.77|79.31|78.81|79.32|78.82|79.26|78.76|10
1736868940000|2025-01-14 15:35:40|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1736868950000|2025-01-14 15:35:50|79.28|78.78|79.29|78.79|79.29|78.79|79.27|78.77|4
1736868960000|2025-01-14 15:36:00|79.28|78.78|79.32|78.82|79.35|78.85|79.27|78.77|10
1736868970000|2025-01-14 15:36:10|79.33|78.83|79.33|78.83|79.33|78.83|79.28|78.78|14
1736868980000|2025-01-14 15:36:20|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1736868990000|2025-01-14 15:36:30|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|3
1736869000000|2025-01-14 15:36:40|79.36|78.86|79.38|78.88|79.38|78.88|79.35|78.85|4
1736869010000|2025-01-14 15:36:50|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|4
1736869020000|2025-01-14 15:37:00|79.33|78.83|79.28|78.78|79.33|78.83|79.28|78.78|8
1736869030000|2025-01-14 15:37:10|79.26|78.76|79.24|78.74|79.26|78.76|79.23|78.73|8
1736869040000|2025-01-14 15:37:20|79.25|78.75|79.16|78.66|79.26|78.76|79.15|78.65|13
1736869050000|2025-01-14 15:37:30|79.15|78.65|79.17|78.67|79.18|78.68|79.15|78.65|7
1736869060000|2025-01-14 15:37:40|79.18|78.68|79.25|78.75|79.25|78.75|79.18|78.68|7
1736869070000|2025-01-14 15:37:50|79.26|78.76|79.27|78.77|79.28|78.78|79.26|78.76|6
1736869080000|2025-01-14 15:38:00|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|4
1736869090000|2025-01-14 15:38:10|79.24|78.74|79.32|78.82|79.32|78.82|79.24|78.74|6
1736869100000|2025-01-14 15:38:20|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|4
1736869110000|2025-01-14 15:38:30|79.33|78.83|79.25|78.75|79.34|78.84|79.25|78.75|11
1736869120000|2025-01-14 15:38:40|79.24|78.74|79.25|78.75|79.25|78.75|79.23|78.73|6
1736869130000|2025-01-14 15:38:50|79.26|78.76|79.28|78.78|79.28|78.78|79.25|78.75|8
1736869140000|2025-01-14 15:39:00|79.29|78.79|79.25|78.75|79.3|78.8|79.24|78.74|11
1736869150000|2025-01-14 15:39:10|79.24|78.74|79.24|78.74|79.24|78.74|79.22|78.72|5
1736869160000|2025-01-14 15:39:20|79.23|78.73|79.2|78.7|79.23|78.73|79.18|78.68|9
1736869170000|2025-01-14 15:39:30|79.21|78.71|79.17|78.67|79.21|78.71|79.17|78.67|4
1736869180000|2025-01-14 15:39:40|79.16|78.66|79.13|78.63|79.16|78.66|79.13|78.63|4
1736869190000|2025-01-14 15:39:50|79.14|78.64|79.13|78.63|79.16|78.66|79.13|78.63|6
1736869200000|2025-01-14 15:40:00|79.14|78.64|79.07|78.57|79.17|78.67|79.07|78.57|9
1736869210000|2025-01-14 15:40:10|79.08|78.58|79.11|78.61|79.12|78.62|79.07|78.57|7
1736869220000|2025-01-14 15:40:20|79.12|78.62|79.21|78.71|79.22|78.72|79.12|78.62|10
1736869230000|2025-01-14 15:40:30|79.2|78.7|79.17|78.67|79.22|78.72|79.17|78.67|8
1736869240000|2025-01-14 15:40:40|79.18|78.68|79.23|78.73|79.23|78.73|79.18|78.68|7
1736869250000|2025-01-14 15:40:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1736869260000|2025-01-14 15:41:00|79.25|78.75|79.26|78.76|79.27|78.77|79.22|78.72|13
1736869270000|2025-01-14 15:41:10|79.27|78.77|79.3|78.8|79.31|78.81|79.27|78.77|3
1736869280000|2025-01-14 15:41:20|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|5
1736869290000|2025-01-14 15:41:30|79.3|78.8|79.35|78.85|79.35|78.85|79.3|78.8|7
1736869300000|2025-01-14 15:41:40|79.37|78.87|79.39|78.89|79.39|78.89|79.36|78.86|10
1736869310000|2025-01-14 15:41:50|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|3
1736869320000|2025-01-14 15:42:00|79.37|78.87|79.41|78.91|79.41|78.91|79.36|78.86|11
1736869330000|2025-01-14 15:42:10|79.42|78.92|79.41|78.91|79.45|78.95|79.41|78.91|7
1736869340000|2025-01-14 15:42:20|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|7
1736869350000|2025-01-14 15:42:30|79.45|78.95|79.43|78.93|79.46|78.96|79.43|78.93|7
1736869360000|2025-01-14 15:42:40|79.42|78.92|79.39|78.89|79.42|78.92|79.38|78.88|5
1736869370000|2025-01-14 15:42:50|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1736869380000|2025-01-14 15:43:00|79.41|78.91|79.4|78.9|79.41|78.91|79.37|78.87|8
1736869400000|2025-01-14 15:43:20|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1736869410000|2025-01-14 15:43:30|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736869420000|2025-01-14 15:43:40|79.4|78.9|79.46|78.96|79.46|78.96|79.4|78.9|6
1736869430000|2025-01-14 15:43:50|79.45|78.95|79.41|78.91|79.45|78.95|79.41|78.91|4
1736869440000|2025-01-14 15:44:00|79.42|78.92|79.41|78.91|79.42|78.92|79.38|78.88|9
1736869450000|2025-01-14 15:44:10|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|6
1736869460000|2025-01-14 15:44:20|79.44|78.94|79.51|79.01|79.51|79.01|79.44|78.94|6
1736869470000|2025-01-14 15:44:30|79.5|79|79.5|79|79.5|79|79.5|79|1
1736869480000|2025-01-14 15:44:40|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|5
1736869490000|2025-01-14 15:44:50|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1736869500000|2025-01-14 15:45:00|79.5|79|79.45|78.95|79.5|79|79.45|78.95|7
1736869510000|2025-01-14 15:45:10|79.46|78.96|79.43|78.93|79.47|78.97|79.43|78.93|6
1736869520000|2025-01-14 15:45:20|79.42|78.92|79.37|78.87|79.42|78.92|79.37|78.87|4
1736869530000|2025-01-14 15:45:30|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1736869540000|2025-01-14 15:45:40|79.37|78.87|79.3|78.8|79.37|78.87|79.28|78.78|10
1736869550000|2025-01-14 15:45:50|79.31|78.81|79.31|78.81|79.33|78.83|79.3|78.8|6
1736869560000|2025-01-14 15:46:00|79.32|78.82|79.29|78.79|79.34|78.84|79.29|78.79|13
1736869570000|2025-01-14 15:46:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1736869580000|2025-01-14 15:46:20|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|5
1736869590000|2025-01-14 15:46:30|79.23|78.73|79.18|78.68|79.24|78.74|79.18|78.68|7
1736869600000|2025-01-14 15:46:40|79.19|78.69|79.18|78.68|79.2|78.7|79.16|78.66|7
1736869610000|2025-01-14 15:46:50|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|11
1736869620000|2025-01-14 15:47:00|79.23|78.73|79.22|78.72|79.23|78.73|79.21|78.71|12
1736869630000|2025-01-14 15:47:10|79.23|78.73|79.3|78.8|79.3|78.8|79.23|78.73|9
1736869640000|2025-01-14 15:47:20|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|6
1736869650000|2025-01-14 15:47:30|79.32|78.82|79.27|78.77|79.33|78.83|79.27|78.77|6
1736869660000|2025-01-14 15:47:40|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|6
1736869670000|2025-01-14 15:47:50|79.26|78.76|79.27|78.77|79.29|78.79|79.26|78.76|10
1736869680000|2025-01-14 15:48:00|79.28|78.78|79.21|78.71|79.3|78.8|79.21|78.71|14
1736869690000|2025-01-14 15:48:10|79.2|78.7|79.25|78.75|79.25|78.75|79.2|78.7|8
1736869700000|2025-01-14 15:48:20|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|6
1736869720000|2025-01-14 15:48:40|79.26|78.76|79.31|78.81|79.31|78.81|79.26|78.76|5
1736869730000|2025-01-14 15:48:50|79.3|78.8|79.3|78.8|79.32|78.82|79.3|78.8|6
1736869740000|2025-01-14 15:49:00|79.29|78.79|79.28|78.78|79.29|78.79|79.26|78.76|6
1736869750000|2025-01-14 15:49:10|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|8
1736869760000|2025-01-14 15:49:20|79.23|78.73|79.24|78.74|79.26|78.76|79.23|78.73|4
1736869770000|2025-01-14 15:49:30|79.27|78.77|79.31|78.81|79.31|78.81|79.26|78.76|8
1736869780000|2025-01-14 15:49:40|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|4
1736869790000|2025-01-14 15:49:50|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|8
1736869800000|2025-01-14 15:50:00|79.34|78.84|79.26|78.76|79.34|78.84|79.25|78.75|10
1736869810000|2025-01-14 15:50:10|79.25|78.75|79.21|78.71|79.25|78.75|79.21|78.71|8
1736869820000|2025-01-14 15:50:20|79.2|78.7|79.21|78.71|79.23|78.73|79.2|78.7|6
1736869830000|2025-01-14 15:50:30|79.2|78.7|79.2|78.7|79.23|78.73|79.19|78.69|8
1736869840000|2025-01-14 15:50:40|79.19|78.69|79.19|78.69|79.2|78.7|79.16|78.66|8
1736869850000|2025-01-14 15:50:50|79.21|78.71|79.26|78.76|79.27|78.77|79.21|78.71|8
1736869860000|2025-01-14 15:51:00|79.25|78.75|79.24|78.74|79.29|78.79|79.24|78.74|9
1736869870000|2025-01-14 15:51:10|79.25|78.75|79.15|78.65|79.25|78.75|79.14|78.64|13
1736869880000|2025-01-14 15:51:20|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1736869890000|2025-01-14 15:51:30|79.16|78.66|79.24|78.74|79.24|78.74|79.16|78.66|5
1736869900000|2025-01-14 15:51:40|79.23|78.73|79.3|78.8|79.32|78.82|79.23|78.73|16
1736869910000|2025-01-14 15:51:50|79.31|78.81|79.29|78.79|79.31|78.81|79.25|78.75|12
1736869920000|2025-01-14 15:52:00|79.28|78.78|79.3|78.8|79.31|78.81|79.28|78.78|12
1736869930000|2025-01-14 15:52:10|79.31|78.81|79.33|78.83|79.36|78.86|79.3|78.8|11
1736869940000|2025-01-14 15:52:20|79.34|78.84|79.3|78.8|79.34|78.84|79.3|78.8|7
1736869950000|2025-01-14 15:52:30|79.28|78.78|79.23|78.73|79.28|78.78|79.22|78.72|8
1736869960000|2025-01-14 15:52:40|79.22|78.72|79.27|78.77|79.27|78.77|79.21|78.71|8
1736869970000|2025-01-14 15:52:50|79.25|78.75|79.24|78.74|79.27|78.77|79.24|78.74|6
1736869980000|2025-01-14 15:53:00|79.23|78.73|79.21|78.71|79.23|78.73|79.2|78.7|5
1736869990000|2025-01-14 15:53:10|79.22|78.72|79.21|78.71|79.22|78.72|79.19|78.69|8
1736870000000|2025-01-14 15:53:20|79.24|78.74|79.21|78.71|79.24|78.74|79.21|78.71|4
1736870010000|2025-01-14 15:53:30|79.22|78.72|79.2|78.7|79.25|78.75|79.2|78.7|13
1736870020000|2025-01-14 15:53:40|79.21|78.71|79.22|78.72|79.23|78.73|79.21|78.71|4
1736870030000|2025-01-14 15:53:50|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|6
1736870040000|2025-01-14 15:54:00|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1736870070000|2025-01-14 15:54:30|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|3
1736870080000|2025-01-14 15:54:40|79.21|78.71|79.24|78.74|79.25|78.75|79.21|78.71|6
1736870090000|2025-01-14 15:54:50|79.25|78.75|79.3|78.8|79.3|78.8|79.25|78.75|5
1736870100000|2025-01-14 15:55:00|79.29|78.79|79.26|78.76|79.29|78.79|79.23|78.73|9
1736870110000|2025-01-14 15:55:10|79.27|78.77|79.25|78.75|79.31|78.81|79.24|78.74|15
1736870120000|2025-01-14 15:55:20|79.24|78.74|79.24|78.74|79.25|78.75|79.23|78.73|8
1736870130000|2025-01-14 15:55:30|79.25|78.75|79.25|78.75|79.3|78.8|79.24|78.74|9
1736870140000|2025-01-14 15:55:40|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1736870150000|2025-01-14 15:55:50|79.25|78.75|79.2|78.7|79.25|78.75|79.2|78.7|12
1736870160000|2025-01-14 15:56:00|79.21|78.71|79.21|78.71|79.22|78.72|79.19|78.69|10
1736870170000|2025-01-14 15:56:10|79.19|78.69|79.21|78.71|79.22|78.72|79.19|78.69|4
1736870180000|2025-01-14 15:56:20|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|4
1736870190000|2025-01-14 15:56:30|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|5
1736870200000|2025-01-14 15:56:40|79.23|78.73|79.21|78.71|79.24|78.74|79.21|78.71|5
1736870210000|2025-01-14 15:56:50|79.2|78.7|79.22|78.72|79.22|78.72|79.19|78.69|5
1736870220000|2025-01-14 15:57:00|79.21|78.71|79.21|78.71|79.24|78.74|79.2|78.7|10
1736870230000|2025-01-14 15:57:10|79.22|78.72|79.26|78.76|79.26|78.76|79.22|78.72|3
1736870240000|2025-01-14 15:57:20|79.24|78.74|79.25|78.75|79.25|78.75|79.22|78.72|6
1736870250000|2025-01-14 15:57:30|79.26|78.76|79.24|78.74|79.3|78.8|79.24|78.74|10
1736870260000|2025-01-14 15:57:40|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|4
1736870270000|2025-01-14 15:57:50|79.21|78.71|79.19|78.69|79.22|78.72|79.19|78.69|5
1736870330000|2025-01-14 15:58:50|79.13|78.63|79.12|78.62|79.13|78.63|79.11|78.61|4
1736870340000|2025-01-14 15:59:00|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1736870350000|2025-01-14 15:59:10|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1736870360000|2025-01-14 15:59:20|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|4
1736870370000|2025-01-14 15:59:30|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|5
1736870380000|2025-01-14 15:59:40|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|4
1736870390000|2025-01-14 15:59:50|79.14|78.64|79.13|78.63|79.16|78.66|79.12|78.62|8
1736870400000|2025-01-14 16:00:00|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|6
1736870410000|2025-01-14 16:00:10|79.12|78.62|79.13|78.63|79.15|78.65|79.11|78.61|15
1736870420000|2025-01-14 16:00:20|79.12|78.62|79.07|78.57|79.12|78.62|79.07|78.57|10
1736870430000|2025-01-14 16:00:30|79.06|78.56|79.06|78.56|79.07|78.57|79.05|78.55|9
1736870440000|2025-01-14 16:00:40|79.04|78.54|79.1|78.6|79.1|78.6|79.04|78.54|7
1736870450000|2025-01-14 16:00:50|79.11|78.61|79.07|78.57|79.12|78.62|79.07|78.57|8
1736870460000|2025-01-14 16:01:00|79.06|78.56|79.06|78.56|79.06|78.56|79.01|78.51|9
1736870470000|2025-01-14 16:01:10|79.05|78.55|79.02|78.52|79.07|78.57|79.02|78.52|8
1736870480000|2025-01-14 16:01:20|79.01|78.51|78.91|78.41|79.01|78.51|78.9|78.4|9
1736870490000|2025-01-14 16:01:30|78.92|78.42|78.91|78.41|78.93|78.43|78.9|78.4|12
1736870500000|2025-01-14 16:01:40|78.94|78.44|78.91|78.41|78.95|78.45|78.91|78.41|7
1736870510000|2025-01-14 16:01:50|78.9|78.4|78.89|78.39|78.9|78.4|78.86|78.36|12
1736870520000|2025-01-14 16:02:00|78.9|78.4|78.84|78.34|78.91|78.41|78.84|78.34|9
1736870530000|2025-01-14 16:02:10|78.83|78.33|78.76|78.26|78.83|78.33|78.76|78.26|7
1736870540000|2025-01-14 16:02:20|78.75|78.25|78.72|78.22|78.75|78.25|78.72|78.22|8
1736870550000|2025-01-14 16:02:30|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|3
1736870560000|2025-01-14 16:02:40|78.7|78.2|78.7|78.2|78.72|78.22|78.69|78.19|8
1736870570000|2025-01-14 16:02:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1736870580000|2025-01-14 16:03:00|78.61|78.11|78.55|78.05|78.61|78.11|78.54|78.04|12
1736870590000|2025-01-14 16:03:10|78.54|78.04|78.45|77.95|78.54|78.04|78.44|77.94|10
1736870600000|2025-01-14 16:03:20|78.46|77.96|78.42|77.92|78.47|77.97|78.41|77.91|16
1736870610000|2025-01-14 16:03:30|78.43|77.93|78.37|77.87|78.43|77.93|78.36|77.86|15
1736870620000|2025-01-14 16:03:40|78.39|77.89|78.43|77.93|78.43|77.93|78.37|77.87|9
1736870630000|2025-01-14 16:03:50|78.44|77.94|78.43|77.93|78.51|78.01|78.43|77.93|11
1736870640000|2025-01-14 16:04:00|78.42|77.92|78.43|77.93|78.49|77.99|78.36|77.86|19
1736870650000|2025-01-14 16:04:10|78.42|77.92|78.37|77.87|78.42|77.92|78.36|77.86|16
1736870660000|2025-01-14 16:04:20|78.36|77.86|78.45|77.95|78.45|77.95|78.36|77.86|11
1736870670000|2025-01-14 16:04:30|78.47|77.97|78.51|78.01|78.52|78.02|78.46|77.96|14
1736870680000|2025-01-14 16:04:40|78.5|78|78.44|77.94|78.51|78.01|78.43|77.93|13
1736870690000|2025-01-14 16:04:50|78.43|77.93|78.4|77.9|78.43|77.93|78.4|77.9|4
1736870700000|2025-01-14 16:05:00|78.38|77.88|78.36|77.86|78.38|77.88|78.34|77.84|8
1736870710000|2025-01-14 16:05:10|78.38|77.88|78.34|77.84|78.38|77.88|78.34|77.84|5
1736870720000|2025-01-14 16:05:20|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|3
1736870730000|2025-01-14 16:05:30|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1736870740000|2025-01-14 16:05:40|78.34|77.84|78.34|77.84|78.35|77.85|78.34|77.84|3
1736870760000|2025-01-14 16:06:00|78.36|77.86|78.4|77.9|78.4|77.9|78.34|77.84|11
1736870770000|2025-01-14 16:06:10|78.42|77.92|78.52|78.02|78.52|78.02|78.42|77.92|10
1736870780000|2025-01-14 16:06:20|78.53|78.03|78.52|78.02|78.54|78.04|78.52|78.02|6
1736870790000|2025-01-14 16:06:30|78.49|77.99|78.5|78|78.5|78|78.46|77.96|12
1736870800000|2025-01-14 16:06:40|78.51|78.01|78.53|78.03|78.55|78.05|78.5|78|14
1736870810000|2025-01-14 16:06:50|78.54|78.04|78.57|78.07|78.57|78.07|78.51|78.01|8
1736870820000|2025-01-14 16:07:00|78.6|78.1|78.7|78.2|78.71|78.21|78.6|78.1|22
1736870830000|2025-01-14 16:07:10|78.71|78.21|78.64|78.14|78.71|78.21|78.64|78.14|13
1736870840000|2025-01-14 16:07:20|78.65|78.15|78.71|78.21|78.72|78.22|78.65|78.15|13
1736870850000|2025-01-14 16:07:30|78.7|78.2|78.65|78.15|78.71|78.21|78.65|78.15|18
1736870860000|2025-01-14 16:07:40|78.66|78.16|78.64|78.14|78.71|78.21|78.64|78.14|12
1736870870000|2025-01-14 16:07:50|78.65|78.15|78.65|78.15|78.67|78.17|78.64|78.14|9
1736870880000|2025-01-14 16:08:00|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|9
1736870890000|2025-01-14 16:08:10|78.63|78.13|78.7|78.2|78.7|78.2|78.63|78.13|8
1736870900000|2025-01-14 16:08:20|78.69|78.19|78.69|78.19|78.7|78.2|78.66|78.16|7
1736870910000|2025-01-14 16:08:30|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|8
1736870920000|2025-01-14 16:08:40|78.73|78.23|78.84|78.34|78.85|78.35|78.73|78.23|12
1736870930000|2025-01-14 16:08:50|78.83|78.33|78.85|78.35|78.86|78.36|78.82|78.32|8
1736870940000|2025-01-14 16:09:00|78.84|78.34|78.83|78.33|78.88|78.38|78.83|78.33|11
1736870950000|2025-01-14 16:09:10|78.82|78.32|78.8|78.3|78.82|78.32|78.8|78.3|3
1736870960000|2025-01-14 16:09:20|78.79|78.29|78.8|78.3|78.8|78.3|78.77|78.27|11
1736870970000|2025-01-14 16:09:30|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|2
1736870980000|2025-01-14 16:09:40|78.86|78.36|78.8|78.3|78.86|78.36|78.8|78.3|9
1736870990000|2025-01-14 16:09:50|78.78|78.28|78.72|78.22|78.78|78.28|78.72|78.22|10
1736871000000|2025-01-14 16:10:00|78.71|78.21|78.7|78.2|78.72|78.22|78.68|78.18|9
1736871010000|2025-01-14 16:10:10|78.71|78.21|78.7|78.2|78.75|78.25|78.7|78.2|9
1736871020000|2025-01-14 16:10:20|78.71|78.21|78.71|78.21|78.73|78.23|78.7|78.2|6
1736871030000|2025-01-14 16:10:30|78.7|78.2|78.61|78.11|78.7|78.2|78.61|78.11|11
1736871040000|2025-01-14 16:10:40|78.6|78.1|78.62|78.12|78.63|78.13|78.6|78.1|9
1736871050000|2025-01-14 16:10:50|78.61|78.11|78.63|78.13|78.63|78.13|78.6|78.1|5
1736871060000|2025-01-14 16:11:00|78.62|78.12|78.59|78.09|78.62|78.12|78.55|78.05|9
1736871070000|2025-01-14 16:11:10|78.58|78.08|78.64|78.14|78.66|78.16|78.58|78.08|9
1736871080000|2025-01-14 16:11:20|78.65|78.15|78.71|78.21|78.71|78.21|78.65|78.15|7
1736871090000|2025-01-14 16:11:30|78.7|78.2|78.65|78.15|78.7|78.2|78.65|78.15|13
1736871100000|2025-01-14 16:11:40|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1736871110000|2025-01-14 16:11:50|78.65|78.15|78.65|78.15|78.65|78.15|78.62|78.12|12
1736871120000|2025-01-14 16:12:00|78.64|78.14|78.66|78.16|78.66|78.16|78.63|78.13|7
1736871130000|2025-01-14 16:12:10|78.69|78.19|78.66|78.16|78.72|78.22|78.65|78.15|13
1736871140000|2025-01-14 16:12:20|78.64|78.14|78.64|78.14|78.65|78.15|78.64|78.14|3
1736871150000|2025-01-14 16:12:30|78.63|78.13|78.61|78.11|78.63|78.13|78.61|78.11|5
1736871160000|2025-01-14 16:12:40|78.6|78.1|78.65|78.15|78.67|78.17|78.6|78.1|10
1736871170000|2025-01-14 16:12:50|78.64|78.14|78.6|78.1|78.64|78.14|78.58|78.08|9
1736871180000|2025-01-14 16:13:00|78.59|78.09|78.64|78.14|78.64|78.14|78.59|78.09|8
1736871190000|2025-01-14 16:13:10|78.65|78.15|78.65|78.15|78.65|78.15|78.64|78.14|3
1736871200000|2025-01-14 16:13:20|78.64|78.14|78.64|78.14|78.64|78.14|78.63|78.13|5
1736871210000|2025-01-14 16:13:30|78.63|78.13|78.66|78.16|78.68|78.18|78.62|78.12|11
1736871220000|2025-01-14 16:13:40|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|4
1736871240000|2025-01-14 16:14:00|78.64|78.14|78.64|78.14|78.64|78.14|78.63|78.13|5
1736871250000|2025-01-14 16:14:10|78.65|78.15|78.73|78.23|78.73|78.23|78.63|78.13|12
1736871260000|2025-01-14 16:14:20|78.72|78.22|78.73|78.23|78.74|78.24|78.72|78.22|4
1736871270000|2025-01-14 16:14:30|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|5
1736871280000|2025-01-14 16:14:40|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|3
1736871290000|2025-01-14 16:14:50|78.8|78.3|78.8|78.3|78.8|78.3|78.79|78.29|3
1736871300000|2025-01-14 16:15:00|78.77|78.27|78.72|78.22|78.77|78.27|78.72|78.22|7
1736871310000|2025-01-14 16:15:10|78.73|78.23|78.7|78.2|78.75|78.25|78.7|78.2|11
1736871320000|2025-01-14 16:15:20|78.69|78.19|78.68|78.18|78.69|78.19|78.66|78.16|6
1736871330000|2025-01-14 16:15:30|78.66|78.16|78.61|78.11|78.67|78.17|78.61|78.11|9
1736871340000|2025-01-14 16:15:40|78.6|78.1|78.57|78.07|78.62|78.12|78.55|78.05|8
1736871350000|2025-01-14 16:15:50|78.56|78.06|78.57|78.07|78.57|78.07|78.55|78.05|7
1736871360000|2025-01-14 16:16:00|78.56|78.06|78.7|78.2|78.7|78.2|78.56|78.06|12
1736871370000|2025-01-14 16:16:10|78.69|78.19|78.66|78.16|78.69|78.19|78.65|78.15|12
1736871380000|2025-01-14 16:16:20|78.67|78.17|78.71|78.21|78.71|78.21|78.66|78.16|17
1736871390000|2025-01-14 16:16:30|78.72|78.22|78.8|78.3|78.81|78.31|78.72|78.22|13
1736871400000|2025-01-14 16:16:40|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|9
1736871410000|2025-01-14 16:16:50|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|6
1736871420000|2025-01-14 16:17:00|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|6
1736871430000|2025-01-14 16:17:10|78.83|78.33|78.86|78.36|78.87|78.37|78.82|78.32|14
1736871440000|2025-01-14 16:17:20|78.87|78.37|78.91|78.41|78.92|78.42|78.87|78.37|7
1736871450000|2025-01-14 16:17:30|78.92|78.42|78.97|78.47|78.97|78.47|78.92|78.42|9
1736871460000|2025-01-14 16:17:40|78.95|78.45|78.95|78.45|78.96|78.46|78.91|78.41|14
1736871470000|2025-01-14 16:17:50|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|7
1736871480000|2025-01-14 16:18:00|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|4
1736871490000|2025-01-14 16:18:10|78.96|78.46|78.9|78.4|78.97|78.47|78.9|78.4|7
1736871500000|2025-01-14 16:18:20|78.91|78.41|78.91|78.41|78.92|78.42|78.91|78.41|3
1736871510000|2025-01-14 16:18:30|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|5
1736871520000|2025-01-14 16:18:40|78.83|78.33|78.81|78.31|78.83|78.33|78.77|78.27|7
1736871530000|2025-01-14 16:18:50|78.82|78.32|78.82|78.32|78.83|78.33|78.81|78.31|8
1736871540000|2025-01-14 16:19:00|78.81|78.31|78.75|78.25|78.81|78.31|78.71|78.21|13
1736871550000|2025-01-14 16:19:10|78.76|78.26|78.8|78.3|78.8|78.3|78.75|78.25|13
1736871560000|2025-01-14 16:19:20|78.79|78.29|78.74|78.24|78.79|78.29|78.74|78.24|7
1736871570000|2025-01-14 16:19:30|78.75|78.25|78.75|78.25|78.75|78.25|78.73|78.23|7
1736871580000|2025-01-14 16:19:40|78.76|78.26|78.81|78.31|78.81|78.31|78.76|78.26|6
1736871590000|2025-01-14 16:19:50|78.8|78.3|78.8|78.3|78.8|78.3|78.77|78.27|4
1736871600000|2025-01-14 16:20:00|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1736871610000|2025-01-14 16:20:10|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|5
1736871620000|2025-01-14 16:20:20|78.82|78.32|78.77|78.27|78.82|78.32|78.76|78.26|9
1736871630000|2025-01-14 16:20:30|78.78|78.28|78.77|78.27|78.78|78.28|78.77|78.27|2
1736871640000|2025-01-14 16:20:40|78.78|78.28|78.76|78.26|78.82|78.32|78.76|78.26|10
1736871650000|2025-01-14 16:20:50|78.75|78.25|78.76|78.26|78.77|78.27|78.75|78.25|6
1736871660000|2025-01-14 16:21:00|78.77|78.27|78.85|78.35|78.85|78.35|78.77|78.27|8
1736871670000|2025-01-14 16:21:10|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736871680000|2025-01-14 16:21:20|78.84|78.34|78.84|78.34|78.85|78.35|78.82|78.32|8
1736871690000|2025-01-14 16:21:30|78.82|78.32|78.82|78.32|78.84|78.34|78.82|78.32|9
1736871700000|2025-01-14 16:21:40|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1736871710000|2025-01-14 16:21:50|78.82|78.32|78.8|78.3|78.82|78.32|78.79|78.29|5
1736871720000|2025-01-14 16:22:00|78.79|78.29|78.82|78.32|78.82|78.32|78.79|78.29|6
1736871730000|2025-01-14 16:22:10|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|4
1736871740000|2025-01-14 16:22:20|78.83|78.33|78.84|78.34|78.84|78.34|78.81|78.31|8
1736871750000|2025-01-14 16:22:30|78.85|78.35|78.93|78.43|78.93|78.43|78.85|78.35|10
1736871760000|2025-01-14 16:22:40|78.94|78.44|79|78.5|79|78.5|78.94|78.44|7
1736871770000|2025-01-14 16:22:50|78.99|78.49|78.98|78.48|79.01|78.51|78.96|78.46|13
1736871780000|2025-01-14 16:23:00|78.97|78.47|78.97|78.47|78.99|78.49|78.96|78.46|5
1736871790000|2025-01-14 16:23:10|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|8
1736871800000|2025-01-14 16:23:20|78.93|78.43|78.93|78.43|78.93|78.43|78.91|78.41|5
1736871820000|2025-01-14 16:23:40|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1736871830000|2025-01-14 16:23:50|78.93|78.43|78.94|78.44|78.96|78.46|78.93|78.43|7
1736871840000|2025-01-14 16:24:00|78.93|78.43|78.85|78.35|78.93|78.43|78.85|78.35|7
1736871850000|2025-01-14 16:24:10|78.86|78.36|78.86|78.36|78.91|78.41|78.85|78.35|15
1736871860000|2025-01-14 16:24:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1736871870000|2025-01-14 16:24:30|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736871880000|2025-01-14 16:24:40|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1736871890000|2025-01-14 16:24:50|78.88|78.38|78.9|78.4|78.9|78.4|78.86|78.36|6
1736871900000|2025-01-14 16:25:00|78.89|78.39|78.85|78.35|78.89|78.39|78.84|78.34|7
1736871910000|2025-01-14 16:25:10|78.86|78.36|78.89|78.39|78.89|78.39|78.84|78.34|7
1736871920000|2025-01-14 16:25:20|78.9|78.4|78.89|78.39|78.9|78.4|78.85|78.35|8
1736871940000|2025-01-14 16:25:40|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|3
1736871950000|2025-01-14 16:25:50|78.94|78.44|79.01|78.51|79.01|78.51|78.94|78.44|9
1736871960000|2025-01-14 16:26:00|79|78.5|79.02|78.52|79.02|78.52|79|78.5|5
1736871970000|2025-01-14 16:26:10|79.01|78.51|79.03|78.53|79.04|78.54|79|78.5|7
1736871980000|2025-01-14 16:26:20|79.04|78.54|79|78.5|79.04|78.54|79|78.5|7
1736871990000|2025-01-14 16:26:30|79.02|78.52|79.03|78.53|79.04|78.54|79.02|78.52|5
1736872000000|2025-01-14 16:26:40|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1736872010000|2025-01-14 16:26:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1736872020000|2025-01-14 16:27:00|79.02|78.52|79.06|78.56|79.06|78.56|79|78.5|14
1736872030000|2025-01-14 16:27:10|79.04|78.54|79.11|78.61|79.12|78.62|79.04|78.54|7
1736872040000|2025-01-14 16:27:20|79.1|78.6|79.06|78.56|79.1|78.6|79.05|78.55|10
1736872050000|2025-01-14 16:27:30|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|4
1736872060000|2025-01-14 16:27:40|79.03|78.53|79.1|78.6|79.11|78.61|79.03|78.53|8
1736872070000|2025-01-14 16:27:50|79.09|78.59|79.06|78.56|79.09|78.59|79.05|78.55|5
1736872080000|2025-01-14 16:28:00|79.05|78.55|79.09|78.59|79.09|78.59|79.04|78.54|9
1736872090000|2025-01-14 16:28:10|79.08|78.58|79.08|78.58|79.08|78.58|79.05|78.55|7
1736872100000|2025-01-14 16:28:20|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1736872110000|2025-01-14 16:28:30|79.08|78.58|79.03|78.53|79.08|78.58|79.03|78.53|6
1736872120000|2025-01-14 16:28:40|79.02|78.52|78.93|78.43|79.02|78.52|78.93|78.43|10
1736872130000|2025-01-14 16:28:50|78.94|78.44|78.92|78.42|78.94|78.44|78.92|78.42|3
1736872140000|2025-01-14 16:29:00|78.91|78.41|78.88|78.38|78.91|78.41|78.86|78.36|6
1736872150000|2025-01-14 16:29:10|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|8
1736872160000|2025-01-14 16:29:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736872170000|2025-01-14 16:29:30|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|5
1736872180000|2025-01-14 16:29:40|78.91|78.41|78.9|78.4|78.91|78.41|78.89|78.39|6
1736872190000|2025-01-14 16:29:50|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|7
1736872200000|2025-01-14 16:30:00|78.83|78.33|78.81|78.31|78.83|78.33|78.8|78.3|5
1736872210000|2025-01-14 16:30:10|78.82|78.32|78.81|78.31|78.82|78.32|78.8|78.3|6
1736872220000|2025-01-14 16:30:20|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|7
1736872230000|2025-01-14 16:30:30|78.83|78.33|78.81|78.31|78.83|78.33|78.79|78.29|11
1736872240000|2025-01-14 16:30:40|78.82|78.32|78.83|78.33|78.83|78.33|78.81|78.31|4
1736872250000|2025-01-14 16:30:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1736872260000|2025-01-14 16:31:00|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1736872270000|2025-01-14 16:31:10|78.83|78.33|78.88|78.38|78.88|78.38|78.83|78.33|4
1736872280000|2025-01-14 16:31:20|78.89|78.39|78.85|78.35|78.9|78.4|78.83|78.33|9
1736872290000|2025-01-14 16:31:30|78.87|78.37|78.87|78.37|78.88|78.38|78.86|78.36|4
1736872300000|2025-01-14 16:31:40|78.86|78.36|78.85|78.35|78.86|78.36|78.83|78.33|9
1736872310000|2025-01-14 16:31:50|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|5
1736872320000|2025-01-14 16:32:00|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|3
1736872330000|2025-01-14 16:32:10|78.82|78.32|78.77|78.27|78.82|78.32|78.77|78.27|8
1736872340000|2025-01-14 16:32:20|78.75|78.25|78.76|78.26|78.76|78.26|78.73|78.23|4
1736872350000|2025-01-14 16:32:30|78.74|78.24|78.78|78.28|78.78|78.28|78.74|78.24|3
1736872360000|2025-01-14 16:32:40|78.76|78.26|78.78|78.28|78.78|78.28|78.74|78.24|5
1736872370000|2025-01-14 16:32:50|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|8
1736872380000|2025-01-14 16:33:00|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|4
1736872390000|2025-01-14 16:33:10|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1736872400000|2025-01-14 16:33:20|78.85|78.35|78.82|78.32|78.86|78.36|78.82|78.32|8
1736872410000|2025-01-14 16:33:30|78.83|78.33|78.86|78.36|78.89|78.39|78.83|78.33|7
1736872420000|2025-01-14 16:33:40|78.85|78.35|78.83|78.33|78.85|78.35|78.82|78.32|7
1736872430000|2025-01-14 16:33:50|78.84|78.34|78.79|78.29|78.84|78.34|78.79|78.29|5
1736872440000|2025-01-14 16:34:00|78.78|78.28|78.73|78.23|78.78|78.28|78.73|78.23|5
1736872450000|2025-01-14 16:34:10|78.74|78.24|78.8|78.3|78.81|78.31|78.74|78.24|6
1736872460000|2025-01-14 16:34:20|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|6
1736872470000|2025-01-14 16:34:30|78.83|78.33|78.83|78.33|78.83|78.33|78.8|78.3|7
1736872480000|2025-01-14 16:34:40|78.84|78.34|78.9|78.4|78.9|78.4|78.84|78.34|7
1736872490000|2025-01-14 16:34:50|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|2
1736872500000|2025-01-14 16:35:00|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1736872510000|2025-01-14 16:35:10|78.89|78.39|78.86|78.36|78.89|78.39|78.85|78.35|5
1736872520000|2025-01-14 16:35:20|78.84|78.34|78.84|78.34|78.88|78.38|78.84|78.34|10
1736872530000|2025-01-14 16:35:30|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|4
1736872540000|2025-01-14 16:35:40|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1736872550000|2025-01-14 16:35:50|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1736872560000|2025-01-14 16:36:00|78.89|78.39|78.84|78.34|78.9|78.4|78.84|78.34|10
1736872570000|2025-01-14 16:36:10|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1736872580000|2025-01-14 16:36:20|78.87|78.37|78.88|78.38|78.89|78.39|78.87|78.37|4
1736872590000|2025-01-14 16:36:30|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1736872600000|2025-01-14 16:36:40|78.89|78.39|78.88|78.38|78.89|78.39|78.86|78.36|6
1736872610000|2025-01-14 16:36:50|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|4
1736872620000|2025-01-14 16:37:00|78.9|78.4|78.91|78.41|78.91|78.41|78.89|78.39|4
1736872630000|2025-01-14 16:37:10|78.92|78.42|78.89|78.39|78.94|78.44|78.89|78.39|8
1736872640000|2025-01-14 16:37:20|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|12
1736872650000|2025-01-14 16:37:30|78.85|78.35|78.93|78.43|78.93|78.43|78.84|78.34|16
1736872670000|2025-01-14 16:37:50|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|3
1736872680000|2025-01-14 16:38:00|78.93|78.43|78.94|78.44|78.95|78.45|78.93|78.43|6
1736872690000|2025-01-14 16:38:10|78.93|78.43|78.85|78.35|78.93|78.43|78.85|78.35|9
1736872700000|2025-01-14 16:38:20|78.84|78.34|78.83|78.33|78.85|78.35|78.83|78.33|6
1736872710000|2025-01-14 16:38:30|78.84|78.34|78.85|78.35|78.85|78.35|78.83|78.33|6
1736872720000|2025-01-14 16:38:40|78.86|78.36|78.85|78.35|78.86|78.36|78.83|78.33|5
1736872730000|2025-01-14 16:38:50|78.84|78.34|78.84|78.34|78.85|78.35|78.82|78.32|9
1736872740000|2025-01-14 16:39:00|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|14
1736872750000|2025-01-14 16:39:10|78.81|78.31|78.83|78.33|78.84|78.34|78.79|78.29|9
1736872760000|2025-01-14 16:39:20|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|7
1736872770000|2025-01-14 16:39:30|78.81|78.31|78.89|78.39|78.89|78.39|78.81|78.31|8
1736872780000|2025-01-14 16:39:40|78.88|78.38|78.9|78.4|78.9|78.4|78.86|78.36|10
1736872790000|2025-01-14 16:39:50|78.92|78.42|78.91|78.41|78.93|78.43|78.91|78.41|6
1736872800000|2025-01-14 16:40:00|78.92|78.42|78.9|78.4|78.94|78.44|78.9|78.4|10
1736872810000|2025-01-14 16:40:10|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1736872830000|2025-01-14 16:40:30|78.91|78.41|78.92|78.42|78.92|78.42|78.88|78.38|15
1736872840000|2025-01-14 16:40:40|78.91|78.41|78.89|78.39|78.91|78.41|78.89|78.39|3
1736872850000|2025-01-14 16:40:50|78.88|78.38|78.89|78.39|78.89|78.39|78.85|78.35|5
1736872860000|2025-01-14 16:41:00|78.88|78.38|78.85|78.35|78.89|78.39|78.84|78.34|14
1736872870000|2025-01-14 16:41:10|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1736872880000|2025-01-14 16:41:20|78.83|78.33|78.84|78.34|78.84|78.34|78.8|78.3|9
1736872890000|2025-01-14 16:41:30|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1736872900000|2025-01-14 16:41:40|78.83|78.33|78.88|78.38|78.89|78.39|78.83|78.33|8
1736872910000|2025-01-14 16:41:50|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1736872920000|2025-01-14 16:42:00|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1736872930000|2025-01-14 16:42:10|78.86|78.36|78.82|78.32|78.86|78.36|78.82|78.32|6
1736872940000|2025-01-14 16:42:20|78.83|78.33|78.83|78.33|78.84|78.34|78.83|78.33|3
1736872950000|2025-01-14 16:42:30|78.82|78.32|78.85|78.35|78.85|78.35|78.81|78.31|10
1736872960000|2025-01-14 16:42:40|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|5
1736872990000|2025-01-14 16:43:10|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1736873000000|2025-01-14 16:43:20|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1736873010000|2025-01-14 16:43:30|78.84|78.34|78.79|78.29|78.84|78.34|78.79|78.29|6
1736873020000|2025-01-14 16:43:40|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|4
1736873030000|2025-01-14 16:43:50|78.8|78.3|78.8|78.3|78.81|78.31|78.79|78.29|5
1736873040000|2025-01-14 16:44:00|78.79|78.29|78.8|78.3|78.81|78.31|78.75|78.25|13
1736873050000|2025-01-14 16:44:10|78.79|78.29|78.77|78.27|78.79|78.29|78.77|78.27|2
1736873060000|2025-01-14 16:44:20|78.76|78.26|78.74|78.24|78.76|78.26|78.72|78.22|13
1736873070000|2025-01-14 16:44:30|78.75|78.25|78.75|78.25|78.75|78.25|78.73|78.23|5
1736873080000|2025-01-14 16:44:40|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1736873090000|2025-01-14 16:44:50|78.75|78.25|78.8|78.3|78.8|78.3|78.75|78.25|4
1736873100000|2025-01-14 16:45:00|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|10
1736873110000|2025-01-14 16:45:10|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|5
1736873120000|2025-01-14 16:45:20|78.88|78.38|78.85|78.35|78.88|78.38|78.83|78.33|10
1736873130000|2025-01-14 16:45:30|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|4
1736873140000|2025-01-14 16:45:40|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|5
1736873150000|2025-01-14 16:45:50|78.91|78.41|78.89|78.39|78.92|78.42|78.89|78.39|4
1736873160000|2025-01-14 16:46:00|78.88|78.38|78.89|78.39|78.9|78.4|78.88|78.38|4
1736873170000|2025-01-14 16:46:10|78.87|78.37|78.93|78.43|78.93|78.43|78.85|78.35|11
1736873180000|2025-01-14 16:46:20|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1736873190000|2025-01-14 16:46:30|78.96|78.46|78.97|78.47|78.99|78.49|78.96|78.46|4
1736873200000|2025-01-14 16:46:40|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1736873210000|2025-01-14 16:46:50|78.99|78.49|79.03|78.53|79.03|78.53|78.98|78.48|7
1736873220000|2025-01-14 16:47:00|79.02|78.52|78.95|78.45|79.02|78.52|78.94|78.44|10
1736873230000|2025-01-14 16:47:10|78.96|78.46|78.95|78.45|78.97|78.47|78.95|78.45|8
1736873240000|2025-01-14 16:47:20|78.94|78.44|78.93|78.43|78.98|78.48|78.93|78.43|9
1736873250000|2025-01-14 16:47:30|78.94|78.44|78.91|78.41|78.96|78.46|78.91|78.41|8
1736873260000|2025-01-14 16:47:40|78.92|78.42|78.92|78.42|78.94|78.44|78.92|78.42|7
1736873270000|2025-01-14 16:47:50|78.93|78.43|78.9|78.4|78.93|78.43|78.89|78.39|6
1736873280000|2025-01-14 16:48:00|78.91|78.41|78.93|78.43|78.93|78.43|78.91|78.41|4
1736873290000|2025-01-14 16:48:10|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|4
1736873300000|2025-01-14 16:48:20|78.94|78.44|78.93|78.43|78.95|78.45|78.93|78.43|6
1736873310000|2025-01-14 16:48:30|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|4
1736873320000|2025-01-14 16:48:40|78.98|78.48|78.99|78.49|79|78.5|78.98|78.48|4
1736873330000|2025-01-14 16:48:50|78.97|78.47|78.93|78.43|78.97|78.47|78.93|78.43|5
1736873340000|2025-01-14 16:49:00|78.92|78.42|78.92|78.42|78.95|78.45|78.92|78.42|7
1736873350000|2025-01-14 16:49:10|78.93|78.43|78.95|78.45|78.95|78.45|78.92|78.42|5
1736873360000|2025-01-14 16:49:20|78.96|78.46|78.98|78.48|78.99|78.49|78.96|78.46|6
1736873370000|2025-01-14 16:49:30|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|3
1736873380000|2025-01-14 16:49:40|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1736873390000|2025-01-14 16:49:50|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1736873400000|2025-01-14 16:50:00|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1736873410000|2025-01-14 16:50:10|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1736873420000|2025-01-14 16:50:20|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1736873430000|2025-01-14 16:50:30|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|2
1736873440000|2025-01-14 16:50:40|78.97|78.47|79.01|78.51|79.01|78.51|78.97|78.47|4
1736873450000|2025-01-14 16:50:50|79|78.5|79|78.5|79.01|78.51|78.97|78.47|11
1736873460000|2025-01-14 16:51:00|79.01|78.51|79|78.5|79.02|78.52|78.99|78.49|8
1736873470000|2025-01-14 16:51:10|78.99|78.49|78.99|78.49|79.02|78.52|78.99|78.49|7
1736873480000|2025-01-14 16:51:20|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|8
1736873490000|2025-01-14 16:51:30|79.01|78.51|79.06|78.56|79.06|78.56|79.01|78.51|7
1736873500000|2025-01-14 16:51:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736873510000|2025-01-14 16:51:50|79.12|78.62|79.11|78.61|79.12|78.62|79.09|78.59|6
1736873520000|2025-01-14 16:52:00|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|7
1736873530000|2025-01-14 16:52:10|79.11|78.61|79.13|78.63|79.13|78.63|79.09|78.59|6
1736873540000|2025-01-14 16:52:20|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1736873550000|2025-01-14 16:52:30|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|6
1736873560000|2025-01-14 16:52:40|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|6
1736873570000|2025-01-14 16:52:50|79.05|78.55|79.06|78.56|79.08|78.58|79.05|78.55|5
1736873580000|2025-01-14 16:53:00|79.08|78.58|79.07|78.57|79.09|78.59|79.06|78.56|6
1736873590000|2025-01-14 16:53:10|79.06|78.56|79.05|78.55|79.08|78.58|79.05|78.55|5
1736873600000|2025-01-14 16:53:20|79.04|78.54|79.02|78.52|79.05|78.55|79.02|78.52|7
1736873610000|2025-01-14 16:53:30|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|8
1736873620000|2025-01-14 16:53:40|79.03|78.53|79.11|78.61|79.11|78.61|79.03|78.53|7
1736873630000|2025-01-14 16:53:50|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1736873640000|2025-01-14 16:54:00|79.13|78.63|79.12|78.62|79.14|78.64|79.12|78.62|6
1736873650000|2025-01-14 16:54:10|79.13|78.63|79.21|78.71|79.21|78.71|79.13|78.63|8
1736873660000|2025-01-14 16:54:20|79.23|78.73|79.2|78.7|79.24|78.74|79.2|78.7|10
1736873670000|2025-01-14 16:54:30|79.19|78.69|79.13|78.63|79.19|78.69|79.13|78.63|7
1736873680000|2025-01-14 16:54:40|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|3
1736873690000|2025-01-14 16:54:50|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|2
1736873700000|2025-01-14 16:55:00|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|6
1736873710000|2025-01-14 16:55:10|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|8
1736873720000|2025-01-14 16:55:20|79.14|78.64|79.21|78.71|79.22|78.72|79.14|78.64|9
1736873730000|2025-01-14 16:55:30|79.22|78.72|79.2|78.7|79.23|78.73|79.2|78.7|7
1736873740000|2025-01-14 16:55:40|79.21|78.71|79.21|78.71|79.22|78.72|79.19|78.69|7
1736873750000|2025-01-14 16:55:50|79.2|78.7|79.2|78.7|79.2|78.7|79.18|78.68|5
1736873760000|2025-01-14 16:56:00|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|4
1736873770000|2025-01-14 16:56:10|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|6
1736873780000|2025-01-14 16:56:20|79.23|78.73|79.22|78.72|79.23|78.73|79.21|78.71|4
1736873790000|2025-01-14 16:56:30|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1736873800000|2025-01-14 16:56:40|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1736873810000|2025-01-14 16:56:50|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|4
1736873820000|2025-01-14 16:57:00|79.2|78.7|79.19|78.69|79.21|78.71|79.19|78.69|4
1736873830000|2025-01-14 16:57:10|79.18|78.68|79.15|78.65|79.18|78.68|79.12|78.62|8
1736873840000|2025-01-14 16:57:20|79.14|78.64|79.26|78.76|79.26|78.76|79.14|78.64|14
1736873850000|2025-01-14 16:57:30|79.27|78.77|79.24|78.74|79.27|78.77|79.22|78.72|7
1736873860000|2025-01-14 16:57:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1736873870000|2025-01-14 16:57:50|79.26|78.76|79.24|78.74|79.26|78.76|79.23|78.73|5
1736873880000|2025-01-14 16:58:00|79.22|78.72|79.19|78.69|79.23|78.73|79.19|78.69|11
1736873890000|2025-01-14 16:58:10|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|7
1736873910000|2025-01-14 16:58:30|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1736873920000|2025-01-14 16:58:40|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|5
1736873990000|2025-01-14 16:59:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1736874000000|2025-01-14 17:00:00|79.25|78.75|79.27|78.77|79.27|78.77|79.24|78.74|7
1736874010000|2025-01-14 17:00:10|79.26|78.76|79.41|78.91|79.43|78.93|79.26|78.76|14
1736874020000|2025-01-14 17:00:20|79.42|78.92|79.41|78.91|79.42|78.92|79.39|78.89|11
1736874030000|2025-01-14 17:00:30|79.4|78.9|79.29|78.79|79.4|78.9|79.29|78.79|8
1736874040000|2025-01-14 17:00:40|79.28|78.78|79.22|78.72|79.28|78.78|79.21|78.71|15
1736874050000|2025-01-14 17:00:50|79.23|78.73|79.19|78.69|79.23|78.73|79.19|78.69|5
1736874060000|2025-01-14 17:01:00|79.18|78.68|79.22|78.72|79.22|78.72|79.14|78.64|11
1736874070000|2025-01-14 17:01:10|79.23|78.73|79.22|78.72|79.23|78.73|79.19|78.69|8
1736874080000|2025-01-14 17:01:20|79.23|78.73|79.24|78.74|79.24|78.74|79.21|78.71|10
1736874090000|2025-01-14 17:01:30|79.23|78.73|79.22|78.72|79.23|78.73|79.19|78.69|9
1736874100000|2025-01-14 17:01:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1736874110000|2025-01-14 17:01:50|79.21|78.71|79.2|78.7|79.21|78.71|79.19|78.69|4
1736874120000|2025-01-14 17:02:00|79.21|78.71|79.19|78.69|79.23|78.73|79.19|78.69|10
1736874130000|2025-01-14 17:02:10|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1736874140000|2025-01-14 17:02:20|79.2|78.7|79.18|78.68|79.2|78.7|79.13|78.63|10
1736874150000|2025-01-14 17:02:30|79.17|78.67|79.15|78.65|79.18|78.68|79.15|78.65|4
1736874160000|2025-01-14 17:02:40|79.14|78.64|79.17|78.67|79.18|78.68|79.12|78.62|11
1736874170000|2025-01-14 17:02:50|79.16|78.66|79.16|78.66|79.18|78.68|79.16|78.66|5
1736874180000|2025-01-14 17:03:00|79.17|78.67|79.22|78.72|79.23|78.73|79.15|78.65|8
1736874190000|2025-01-14 17:03:10|79.23|78.73|79.18|78.68|79.23|78.73|79.17|78.67|11
1736874200000|2025-01-14 17:03:20|79.17|78.67|79.14|78.64|79.18|78.68|79.14|78.64|8
1736874220000|2025-01-14 17:03:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736874230000|2025-01-14 17:03:50|79.12|78.62|79.09|78.59|79.13|78.63|79.09|78.59|6
1736874240000|2025-01-14 17:04:00|79.1|78.6|79.09|78.59|79.1|78.6|79.07|78.57|6
1736874250000|2025-01-14 17:04:10|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1736874260000|2025-01-14 17:04:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1736874270000|2025-01-14 17:04:30|79.14|78.64|79.2|78.7|79.22|78.72|79.14|78.64|9
1736874280000|2025-01-14 17:04:40|79.21|78.71|79.2|78.7|79.23|78.73|79.2|78.7|6
1736874290000|2025-01-14 17:04:50|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1736874300000|2025-01-14 17:05:00|79.23|78.73|79.25|78.75|79.28|78.78|79.23|78.73|11
1736874310000|2025-01-14 17:05:10|79.26|78.76|79.29|78.79|79.3|78.8|79.25|78.75|8
1736874320000|2025-01-14 17:05:20|79.28|78.78|79.3|78.8|79.3|78.8|79.28|78.78|7
1736874330000|2025-01-14 17:05:30|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|9
1736874340000|2025-01-14 17:05:40|79.3|78.8|79.31|78.81|79.32|78.82|79.28|78.78|7
1736874350000|2025-01-14 17:05:50|79.3|78.8|79.31|78.81|79.31|78.81|79.29|78.79|4
1736874360000|2025-01-14 17:06:00|79.32|78.82|79.29|78.79|79.34|78.84|79.29|78.79|9
1736874370000|2025-01-14 17:06:10|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|6
1736874380000|2025-01-14 17:06:20|79.33|78.83|79.33|78.83|79.34|78.84|79.33|78.83|5
1736874390000|2025-01-14 17:06:30|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|4
1736874400000|2025-01-14 17:06:40|79.4|78.9|79.44|78.94|79.44|78.94|79.39|78.89|7
1736874410000|2025-01-14 17:06:50|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1736874420000|2025-01-14 17:07:00|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|3
1736874430000|2025-01-14 17:07:10|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736874440000|2025-01-14 17:07:20|79.51|79.01|79.57|79.07|79.57|79.07|79.51|79.01|2
1736874450000|2025-01-14 17:07:30|79.58|79.08|79.61|79.11|79.62|79.12|79.58|79.08|9
1736874460000|2025-01-14 17:07:40|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|5
1736874470000|2025-01-14 17:07:50|79.65|79.15|79.73|79.23|79.77|79.27|79.65|79.15|13
1736874480000|2025-01-14 17:08:00|79.72|79.22|79.67|79.17|79.72|79.22|79.64|79.14|12
1736874490000|2025-01-14 17:08:10|79.68|79.18|79.7|79.2|79.71|79.21|79.66|79.16|12
1736874500000|2025-01-14 17:08:20|79.69|79.19|79.61|79.11|79.69|79.19|79.6|79.1|7
1736874510000|2025-01-14 17:08:30|79.62|79.12|79.62|79.12|79.63|79.13|79.61|79.11|9
1736874520000|2025-01-14 17:08:40|79.63|79.13|79.64|79.14|79.66|79.16|79.63|79.13|5
1736874530000|2025-01-14 17:08:50|79.63|79.13|79.64|79.14|79.67|79.17|79.63|79.13|8
1736874540000|2025-01-14 17:09:00|79.65|79.15|79.66|79.16|79.66|79.16|79.64|79.14|8
1736874550000|2025-01-14 17:09:10|79.65|79.15|79.67|79.17|79.67|79.17|79.64|79.14|9
1736874560000|2025-01-14 17:09:20|79.66|79.16|79.68|79.18|79.69|79.19|79.66|79.16|10
1736874570000|2025-01-14 17:09:30|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|7
1736874580000|2025-01-14 17:09:40|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|3
1736874590000|2025-01-14 17:09:50|79.72|79.22|79.72|79.22|79.73|79.23|79.71|79.21|5
1736874600000|2025-01-14 17:10:00|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|6
1736874610000|2025-01-14 17:10:10|79.72|79.22|79.7|79.2|79.73|79.23|79.7|79.2|9
1736874620000|2025-01-14 17:10:20|79.69|79.19|79.71|79.21|79.71|79.21|79.69|79.19|3
1736874630000|2025-01-14 17:10:30|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1736874640000|2025-01-14 17:10:40|79.74|79.24|79.74|79.24|79.74|79.24|79.72|79.22|9
1736874650000|2025-01-14 17:10:50|79.72|79.22|79.65|79.15|79.73|79.23|79.64|79.14|16
1736874660000|2025-01-14 17:11:00|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|5
1736874670000|2025-01-14 17:11:10|79.69|79.19|79.73|79.23|79.74|79.24|79.69|79.19|5
1736874680000|2025-01-14 17:11:20|79.71|79.21|79.74|79.24|79.75|79.25|79.68|79.18|11
1736874690000|2025-01-14 17:11:30|79.73|79.23|79.69|79.19|79.73|79.23|79.69|79.19|7
1736874700000|2025-01-14 17:11:40|79.68|79.18|79.65|79.15|79.68|79.18|79.65|79.15|4
1736874710000|2025-01-14 17:11:50|79.64|79.14|79.66|79.16|79.66|79.16|79.64|79.14|6
1736874720000|2025-01-14 17:12:00|79.65|79.15|79.71|79.21|79.71|79.21|79.65|79.15|6
1736874730000|2025-01-14 17:12:10|79.72|79.22|79.77|79.27|79.78|79.28|79.72|79.22|7
1736874740000|2025-01-14 17:12:20|79.76|79.26|79.72|79.22|79.76|79.26|79.72|79.22|7
1736874750000|2025-01-14 17:12:30|79.75|79.25|79.78|79.28|79.78|79.28|79.75|79.25|7
1736874760000|2025-01-14 17:12:40|79.77|79.27|79.71|79.21|79.77|79.27|79.71|79.21|9
1736874770000|2025-01-14 17:12:50|79.72|79.22|79.72|79.22|79.72|79.22|79.71|79.21|3
1736874780000|2025-01-14 17:13:00|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736874790000|2025-01-14 17:13:10|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|4
1736874800000|2025-01-14 17:13:20|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736874810000|2025-01-14 17:13:30|79.7|79.2|79.79|79.29|79.79|79.29|79.7|79.2|7
1736874820000|2025-01-14 17:13:40|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|6
1736874830000|2025-01-14 17:13:50|79.78|79.28|79.87|79.37|79.87|79.37|79.78|79.28|9
1736874840000|2025-01-14 17:14:00|79.86|79.36|79.81|79.31|79.86|79.36|79.81|79.31|6
1736874850000|2025-01-14 17:14:10|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736874860000|2025-01-14 17:14:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736874870000|2025-01-14 17:14:30|79.77|79.27|79.78|79.28|79.79|79.29|79.77|79.27|4
1736874880000|2025-01-14 17:14:40|79.79|79.29|79.82|79.32|79.83|79.33|79.79|79.29|4
1736874890000|2025-01-14 17:14:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736874900000|2025-01-14 17:15:00|79.86|79.36|79.82|79.32|79.86|79.36|79.82|79.32|5
1736874910000|2025-01-14 17:15:10|79.81|79.31|79.82|79.32|79.82|79.32|79.8|79.3|4
1736874920000|2025-01-14 17:15:20|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|3
1736874930000|2025-01-14 17:15:30|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736874940000|2025-01-14 17:15:40|79.79|79.29|79.79|79.29|79.82|79.32|79.79|79.29|6
1736874950000|2025-01-14 17:15:50|79.78|79.28|79.81|79.31|79.81|79.31|79.77|79.27|8
1736874960000|2025-01-14 17:16:00|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736874970000|2025-01-14 17:16:10|79.83|79.33|79.84|79.34|79.85|79.35|79.82|79.32|7
1736874980000|2025-01-14 17:16:20|79.86|79.36|79.9|79.4|79.9|79.4|79.83|79.33|8
1736874990000|2025-01-14 17:16:30|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|6
1736875000000|2025-01-14 17:16:40|79.92|79.42|79.93|79.43|79.96|79.46|79.91|79.41|13
1736875010000|2025-01-14 17:16:50|79.94|79.44|79.91|79.41|79.94|79.44|79.91|79.41|10
1736875020000|2025-01-14 17:17:00|79.9|79.4|79.94|79.44|79.94|79.44|79.9|79.4|8
1736875030000|2025-01-14 17:17:10|79.95|79.45|79.99|79.49|79.99|79.49|79.95|79.45|6
1736875040000|2025-01-14 17:17:20|80|79.5|80|79.5|80|79.5|80|79.5|1
1736875050000|2025-01-14 17:17:30|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736875060000|2025-01-14 17:17:40|80|79.5|79.99|79.49|80|79.5|79.99|79.49|2
1736875070000|2025-01-14 17:17:50|80|79.5|80|79.5|80.01|79.51|80|79.5|5
1736875080000|2025-01-14 17:18:00|79.99|79.49|80.02|79.52|80.02|79.52|79.99|79.49|4
1736875140000|2025-01-14 17:19:00|80.01|79.51|79.9|79.4|80.01|79.51|79.89|79.39|9
1736875150000|2025-01-14 17:19:10|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|8
1736875160000|2025-01-14 17:19:20|79.88|79.38|79.82|79.32|79.88|79.38|79.82|79.32|6
1736875170000|2025-01-14 17:19:30|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|6
1736875180000|2025-01-14 17:19:40|79.83|79.33|79.83|79.33|79.84|79.34|79.82|79.32|7
1736875190000|2025-01-14 17:19:50|79.82|79.32|79.81|79.31|79.82|79.32|79.8|79.3|13
1736875200000|2025-01-14 17:20:00|79.79|79.29|79.7|79.2|79.79|79.29|79.7|79.2|12
1736875210000|2025-01-14 17:20:10|79.71|79.21|79.55|79.05|79.71|79.21|79.55|79.05|12
1736875220000|2025-01-14 17:20:20|79.54|79.04|79.59|79.09|79.6|79.1|79.54|79.04|11
1736875230000|2025-01-14 17:20:30|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1736875240000|2025-01-14 17:20:40|79.56|79.06|79.52|79.02|79.56|79.06|79.5|79|10
1736875250000|2025-01-14 17:20:50|79.51|79.01|79.51|79.01|79.53|79.03|79.51|79.01|4
1736875260000|2025-01-14 17:21:00|79.52|79.02|79.4|78.9|79.53|79.03|79.4|78.9|17
1736875270000|2025-01-14 17:21:10|79.38|78.88|79.32|78.82|79.38|78.88|79.32|78.82|9
1736875280000|2025-01-14 17:21:20|79.33|78.83|79.29|78.79|79.37|78.87|79.29|78.79|10
1736875290000|2025-01-14 17:21:30|79.28|78.78|79.32|78.82|79.32|78.82|79.28|78.78|9
1736875300000|2025-01-14 17:21:40|79.31|78.81|79.44|78.94|79.44|78.94|79.3|78.8|9
1736875310000|2025-01-14 17:21:50|79.45|78.95|79.43|78.93|79.46|78.96|79.42|78.92|12
1736875320000|2025-01-14 17:22:00|79.42|78.92|79.37|78.87|79.43|78.93|79.37|78.87|7
1736875330000|2025-01-14 17:22:10|79.38|78.88|79.39|78.89|79.39|78.89|79.35|78.85|6
1736875340000|2025-01-14 17:22:20|79.43|78.93|79.39|78.89|79.44|78.94|79.39|78.89|9
1736875350000|2025-01-14 17:22:30|79.38|78.88|79.34|78.84|79.38|78.88|79.33|78.83|7
1736875360000|2025-01-14 17:22:40|79.33|78.83|79.33|78.83|79.36|78.86|79.33|78.83|7
1736875370000|2025-01-14 17:22:50|79.34|78.84|79.37|78.87|79.38|78.88|79.34|78.84|14
1736875380000|2025-01-14 17:23:00|79.38|78.88|79.43|78.93|79.43|78.93|79.38|78.88|10
1736875390000|2025-01-14 17:23:10|79.44|78.94|79.39|78.89|79.44|78.94|79.39|78.89|7
1736875400000|2025-01-14 17:23:20|79.38|78.88|79.39|78.89|79.39|78.89|79.37|78.87|7
1736875410000|2025-01-14 17:23:30|79.38|78.88|79.41|78.91|79.42|78.92|79.38|78.88|6
1736875420000|2025-01-14 17:23:40|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1736875430000|2025-01-14 17:23:50|79.4|78.9|79.38|78.88|79.41|78.91|79.38|78.88|5
1736875440000|2025-01-14 17:24:00|79.39|78.89|79.43|78.93|79.43|78.93|79.39|78.89|8
1736875450000|2025-01-14 17:24:10|79.42|78.92|79.43|78.93|79.44|78.94|79.42|78.92|4
1736875460000|2025-01-14 17:24:20|79.42|78.92|79.43|78.93|79.46|78.96|79.42|78.92|6
1736875470000|2025-01-14 17:24:30|79.41|78.91|79.38|78.88|79.42|78.92|79.38|78.88|8
1736875480000|2025-01-14 17:24:40|79.39|78.89|79.44|78.94|79.44|78.94|79.39|78.89|7
1736875490000|2025-01-14 17:24:50|79.43|78.93|79.46|78.96|79.47|78.97|79.43|78.93|4
1736875500000|2025-01-14 17:25:00|79.44|78.94|79.4|78.9|79.47|78.97|79.4|78.9|11
1736875510000|2025-01-14 17:25:10|79.39|78.89|79.41|78.91|79.42|78.92|79.37|78.87|11
1736875520000|2025-01-14 17:25:20|79.42|78.92|79.43|78.93|79.44|78.94|79.42|78.92|3
1736875530000|2025-01-14 17:25:30|79.44|78.94|79.38|78.88|79.44|78.94|79.38|78.88|8
1736875540000|2025-01-14 17:25:40|79.37|78.87|79.41|78.91|79.41|78.91|79.37|78.87|6
1736875550000|2025-01-14 17:25:50|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1736875560000|2025-01-14 17:26:00|79.42|78.92|79.43|78.93|79.43|78.93|79.39|78.89|8
1736875570000|2025-01-14 17:26:10|79.42|78.92|79.42|78.92|79.43|78.93|79.42|78.92|5
1736875580000|2025-01-14 17:26:20|79.43|78.93|79.47|78.97|79.47|78.97|79.43|78.93|5
1736875590000|2025-01-14 17:26:30|79.48|78.98|79.51|79.01|79.51|79.01|79.48|78.98|3
1736875600000|2025-01-14 17:26:40|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|6
1736875610000|2025-01-14 17:26:50|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1736875620000|2025-01-14 17:27:00|79.54|79.04|79.6|79.1|79.61|79.11|79.54|79.04|12
1736875630000|2025-01-14 17:27:10|79.61|79.11|79.6|79.1|79.62|79.12|79.6|79.1|4
1736875640000|2025-01-14 17:27:20|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736875650000|2025-01-14 17:27:30|79.56|79.06|79.55|79.05|79.56|79.06|79.53|79.03|5
1736875660000|2025-01-14 17:27:40|79.53|79.03|79.57|79.07|79.58|79.08|79.52|79.02|5
1736875670000|2025-01-14 17:27:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736875680000|2025-01-14 17:28:00|79.58|79.08|79.63|79.13|79.63|79.13|79.56|79.06|11
1736875700000|2025-01-14 17:28:20|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736875710000|2025-01-14 17:28:30|79.65|79.15|79.69|79.19|79.69|79.19|79.65|79.15|4
1736875720000|2025-01-14 17:28:40|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|6
1736875740000|2025-01-14 17:29:00|79.71|79.21|79.73|79.23|79.74|79.24|79.7|79.2|7
1736875750000|2025-01-14 17:29:10|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|7
1736875760000|2025-01-14 17:29:20|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|7
1736875770000|2025-01-14 17:29:30|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736875790000|2025-01-14 17:29:50|79.77|79.27|79.76|79.26|79.77|79.27|79.73|79.23|10
1736875800000|2025-01-14 17:30:00|79.77|79.27|79.79|79.29|79.79|79.29|79.72|79.22|12
1736875810000|2025-01-14 17:30:10|79.8|79.3|79.87|79.37|79.88|79.38|79.8|79.3|16
1736875820000|2025-01-14 17:30:20|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|5
1736875830000|2025-01-14 17:30:30|79.87|79.37|79.82|79.32|79.88|79.38|79.82|79.32|8
1736875840000|2025-01-14 17:30:40|79.81|79.31|79.77|79.27|79.81|79.31|79.77|79.27|9
1736875850000|2025-01-14 17:30:50|79.78|79.28|79.73|79.23|79.78|79.28|79.72|79.22|12
1736875860000|2025-01-14 17:31:00|79.74|79.24|79.74|79.24|79.75|79.25|79.73|79.23|7
1736875870000|2025-01-14 17:31:10|79.73|79.23|79.69|79.19|79.73|79.23|79.69|79.19|7
1736875880000|2025-01-14 17:31:20|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|6
1736875890000|2025-01-14 17:31:30|79.71|79.21|79.71|79.21|79.72|79.22|79.7|79.2|5
1736875900000|2025-01-14 17:31:40|79.7|79.2|79.7|79.2|79.73|79.23|79.7|79.2|9
1736875910000|2025-01-14 17:31:50|79.71|79.21|79.71|79.21|79.73|79.23|79.7|79.2|8
1736875920000|2025-01-14 17:32:00|79.72|79.22|79.67|79.17|79.72|79.22|79.67|79.17|5
1736875930000|2025-01-14 17:32:10|79.68|79.18|79.72|79.22|79.72|79.22|79.67|79.17|11
1736875940000|2025-01-14 17:32:20|79.7|79.2|79.71|79.21|79.73|79.23|79.7|79.2|10
1736875950000|2025-01-14 17:32:30|79.7|79.2|79.73|79.23|79.74|79.24|79.7|79.2|10
1736875960000|2025-01-14 17:32:40|79.74|79.24|79.74|79.24|79.8|79.3|79.73|79.23|15
1736875970000|2025-01-14 17:32:50|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|7
1736875980000|2025-01-14 17:33:00|79.72|79.22|79.78|79.28|79.8|79.3|79.72|79.22|8
1736875990000|2025-01-14 17:33:10|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|5
1736876000000|2025-01-14 17:33:20|79.83|79.33|79.83|79.33|79.85|79.35|79.83|79.33|6
1736876010000|2025-01-14 17:33:30|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|4
1736876020000|2025-01-14 17:33:40|79.82|79.32|79.82|79.32|79.82|79.32|79.78|79.28|8
1736876030000|2025-01-14 17:33:50|79.83|79.33|79.81|79.31|79.83|79.33|79.79|79.29|9
1736876040000|2025-01-14 17:34:00|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|6
1736876050000|2025-01-14 17:34:10|79.76|79.26|79.71|79.21|79.76|79.26|79.71|79.21|6
1736876060000|2025-01-14 17:34:20|79.72|79.22|79.76|79.26|79.76|79.26|79.72|79.22|8
1736876070000|2025-01-14 17:34:30|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|8
1736876080000|2025-01-14 17:34:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736876090000|2025-01-14 17:34:50|79.69|79.19|79.64|79.14|79.7|79.2|79.64|79.14|8
1736876100000|2025-01-14 17:35:00|79.6|79.1|79.65|79.15|79.68|79.18|79.6|79.1|18
1736876110000|2025-01-14 17:35:10|79.64|79.14|79.62|79.12|79.64|79.14|79.6|79.1|8
1736876120000|2025-01-14 17:35:20|79.63|79.13|79.56|79.06|79.63|79.13|79.56|79.06|8
1736876130000|2025-01-14 17:35:30|79.58|79.08|79.61|79.11|79.61|79.11|79.58|79.08|5
1736876140000|2025-01-14 17:35:40|79.6|79.1|79.58|79.08|79.61|79.11|79.57|79.07|7
1736876150000|2025-01-14 17:35:50|79.57|79.07|79.52|79.02|79.57|79.07|79.5|79|6
1736876160000|2025-01-14 17:36:00|79.53|79.03|79.62|79.12|79.62|79.12|79.53|79.03|10
1736876170000|2025-01-14 17:36:10|79.63|79.13|79.68|79.18|79.68|79.18|79.63|79.13|7
1736876180000|2025-01-14 17:36:20|79.69|79.19|79.73|79.23|79.73|79.23|79.69|79.19|10
1736876190000|2025-01-14 17:36:30|79.74|79.24|79.78|79.28|79.79|79.29|79.73|79.23|9
1736876200000|2025-01-14 17:36:40|79.8|79.3|79.76|79.26|79.8|79.3|79.74|79.24|12
1736876210000|2025-01-14 17:36:50|79.73|79.23|79.73|79.23|79.74|79.24|79.72|79.22|6
1736876220000|2025-01-14 17:37:00|79.71|79.21|79.71|79.21|79.73|79.23|79.69|79.19|12
1736876230000|2025-01-14 17:37:10|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736876240000|2025-01-14 17:37:20|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|4
1736876250000|2025-01-14 17:37:30|79.69|79.19|79.7|79.2|79.71|79.21|79.69|79.19|4
1736876260000|2025-01-14 17:37:40|79.71|79.21|79.74|79.24|79.75|79.25|79.71|79.21|7
1736876270000|2025-01-14 17:37:50|79.73|79.23|79.67|79.17|79.73|79.23|79.67|79.17|6
1736876280000|2025-01-14 17:38:00|79.68|79.18|79.7|79.2|79.7|79.2|79.67|79.17|7
1736876290000|2025-01-14 17:38:10|79.69|79.19|79.61|79.11|79.7|79.2|79.6|79.1|13
1736876300000|2025-01-14 17:38:20|79.62|79.12|79.62|79.12|79.62|79.12|79.6|79.1|5
1736876310000|2025-01-14 17:38:30|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|2
1736876320000|2025-01-14 17:38:40|79.63|79.13|79.63|79.13|79.64|79.14|79.62|79.12|6
1736876330000|2025-01-14 17:38:50|79.62|79.12|79.56|79.06|79.62|79.12|79.56|79.06|7
1736876350000|2025-01-14 17:39:10|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736876360000|2025-01-14 17:39:20|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|6
1736876370000|2025-01-14 17:39:30|79.59|79.09|79.62|79.12|79.62|79.12|79.59|79.09|4
1736876380000|2025-01-14 17:39:40|79.61|79.11|79.59|79.09|79.61|79.11|79.58|79.08|6
1736876390000|2025-01-14 17:39:50|79.6|79.1|79.68|79.18|79.69|79.19|79.59|79.09|10
1736876400000|2025-01-14 17:40:00|79.69|79.19|79.65|79.15|79.69|79.19|79.65|79.15|9
1736876410000|2025-01-14 17:40:10|79.66|79.16|79.68|79.18|79.69|79.19|79.66|79.16|7
1736876420000|2025-01-14 17:40:20|79.69|79.19|79.69|79.19|79.7|79.2|79.68|79.18|5
1736876430000|2025-01-14 17:40:30|79.68|79.18|79.63|79.13|79.68|79.18|79.63|79.13|6
1736876440000|2025-01-14 17:40:40|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|5
1736876450000|2025-01-14 17:40:50|79.6|79.1|79.62|79.12|79.63|79.13|79.6|79.1|4
1736876460000|2025-01-14 17:41:00|79.61|79.11|79.57|79.07|79.61|79.11|79.57|79.07|5
1736876470000|2025-01-14 17:41:10|79.58|79.08|79.59|79.09|79.62|79.12|79.58|79.08|8
1736876480000|2025-01-14 17:41:20|79.6|79.1|79.67|79.17|79.67|79.17|79.6|79.1|5
1736876490000|2025-01-14 17:41:30|79.68|79.18|79.67|79.17|79.7|79.2|79.67|79.17|5
1736876500000|2025-01-14 17:41:40|79.66|79.16|79.64|79.14|79.66|79.16|79.59|79.09|11
1736876510000|2025-01-14 17:41:50|79.65|79.15|79.66|79.16|79.66|79.16|79.64|79.14|4
1736876520000|2025-01-14 17:42:00|79.68|79.18|79.73|79.23|79.73|79.23|79.68|79.18|10
1736876530000|2025-01-14 17:42:10|79.72|79.22|79.75|79.25|79.75|79.25|79.72|79.22|4
1736876540000|2025-01-14 17:42:20|79.74|79.24|79.82|79.32|79.82|79.32|79.73|79.23|11
1736876550000|2025-01-14 17:42:30|79.83|79.33|79.92|79.42|79.92|79.42|79.83|79.33|13
1736876560000|2025-01-14 17:42:40|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|8
1736876570000|2025-01-14 17:42:50|79.92|79.42|79.88|79.38|79.92|79.42|79.87|79.37|9
1736876580000|2025-01-14 17:43:00|79.9|79.4|79.88|79.38|79.9|79.4|79.87|79.37|8
1736876590000|2025-01-14 17:43:10|79.87|79.37|79.87|79.37|79.87|79.37|79.83|79.33|9
1736876600000|2025-01-14 17:43:20|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|5
1736876610000|2025-01-14 17:43:30|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|10
1736876620000|2025-01-14 17:43:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736876630000|2025-01-14 17:43:50|79.92|79.42|79.92|79.42|79.97|79.47|79.92|79.42|11
1736876640000|2025-01-14 17:44:00|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736876660000|2025-01-14 17:44:20|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736876670000|2025-01-14 17:44:30|79.88|79.38|79.83|79.33|79.88|79.38|79.81|79.31|11
1736876680000|2025-01-14 17:44:40|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|5
1736876690000|2025-01-14 17:44:50|79.87|79.37|79.82|79.32|79.87|79.37|79.82|79.32|5
1736876700000|2025-01-14 17:45:00|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|3
1736876710000|2025-01-14 17:45:10|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736876720000|2025-01-14 17:45:20|79.78|79.28|79.73|79.23|79.78|79.28|79.73|79.23|5
1736876730000|2025-01-14 17:45:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736876740000|2025-01-14 17:45:40|79.73|79.23|79.72|79.22|79.74|79.24|79.71|79.21|8
1736876750000|2025-01-14 17:45:50|79.71|79.21|79.7|79.2|79.71|79.21|79.67|79.17|8
1736876760000|2025-01-14 17:46:00|79.71|79.21|79.77|79.27|79.78|79.28|79.7|79.2|13
1736876770000|2025-01-14 17:46:10|79.78|79.28|79.78|79.28|79.78|79.28|79.73|79.23|8
1736876780000|2025-01-14 17:46:20|79.79|79.29|79.72|79.22|79.8|79.3|79.72|79.22|18
1736876790000|2025-01-14 17:46:30|79.74|79.24|79.75|79.25|79.75|79.25|79.72|79.22|5
1736876800000|2025-01-14 17:46:40|79.76|79.26|79.78|79.28|79.8|79.3|79.76|79.26|8
1736876810000|2025-01-14 17:46:50|79.79|79.29|79.78|79.28|79.8|79.3|79.77|79.27|9
1736876820000|2025-01-14 17:47:00|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|10
1736876830000|2025-01-14 17:47:10|79.81|79.31|79.75|79.25|79.81|79.31|79.75|79.25|8
1736876840000|2025-01-14 17:47:20|79.76|79.26|79.77|79.27|79.78|79.28|79.76|79.26|4
1736876850000|2025-01-14 17:47:30|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|5
1736876860000|2025-01-14 17:47:40|79.79|79.29|79.75|79.25|79.8|79.3|79.74|79.24|7
1736876870000|2025-01-14 17:47:50|79.76|79.26|79.73|79.23|79.76|79.26|79.73|79.23|5
1736876880000|2025-01-14 17:48:00|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|6
1736876890000|2025-01-14 17:48:10|79.77|79.27|79.83|79.33|79.88|79.38|79.77|79.27|11
1736876900000|2025-01-14 17:48:20|79.82|79.32|79.85|79.35|79.85|79.35|79.82|79.32|7
1736876910000|2025-01-14 17:48:30|79.86|79.36|79.89|79.39|79.89|79.39|79.86|79.36|9
1736876920000|2025-01-14 17:48:40|79.92|79.42|79.9|79.4|79.92|79.42|79.89|79.39|9
1736876930000|2025-01-14 17:48:50|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736876940000|2025-01-14 17:49:00|79.88|79.38|79.81|79.31|79.88|79.38|79.81|79.31|11
1736876960000|2025-01-14 17:49:20|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|6
1736876970000|2025-01-14 17:49:30|79.78|79.28|79.72|79.22|79.79|79.29|79.71|79.21|10
1736876980000|2025-01-14 17:49:40|79.71|79.21|79.71|79.21|79.71|79.21|79.69|79.19|7
1736876990000|2025-01-14 17:49:50|79.72|79.22|79.71|79.21|79.72|79.22|79.69|79.19|10
1736877000000|2025-01-14 17:50:00|79.72|79.22|79.73|79.23|79.76|79.26|79.72|79.22|8
1736877010000|2025-01-14 17:50:10|79.74|79.24|79.78|79.28|79.8|79.3|79.73|79.23|10
1736877020000|2025-01-14 17:50:20|79.79|79.29|79.79|79.29|79.81|79.31|79.77|79.27|11
1736877030000|2025-01-14 17:50:30|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|5
1736877040000|2025-01-14 17:50:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736877050000|2025-01-14 17:50:50|79.76|79.26|79.73|79.23|79.77|79.27|79.73|79.23|7
1736877060000|2025-01-14 17:51:00|79.74|79.24|79.77|79.27|79.78|79.28|79.74|79.24|5
1736877070000|2025-01-14 17:51:10|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|5
1736877080000|2025-01-14 17:51:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1736877090000|2025-01-14 17:51:30|79.75|79.25|79.78|79.28|79.78|79.28|79.74|79.24|8
1736877100000|2025-01-14 17:51:40|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|8
1736877110000|2025-01-14 17:51:50|79.73|79.23|79.72|79.22|79.73|79.23|79.71|79.21|4
1736877120000|2025-01-14 17:52:00|79.71|79.21|79.72|79.22|79.73|79.23|79.7|79.2|11
1736877130000|2025-01-14 17:52:10|79.73|79.23|79.73|79.23|79.75|79.25|79.72|79.22|5
1736877140000|2025-01-14 17:52:20|79.74|79.24|79.79|79.29|79.8|79.3|79.73|79.23|6
1736877150000|2025-01-14 17:52:30|79.8|79.3|79.8|79.3|79.82|79.32|79.8|79.3|5
1736877160000|2025-01-14 17:52:40|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1736877170000|2025-01-14 17:52:50|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736877180000|2025-01-14 17:53:00|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1736877190000|2025-01-14 17:53:10|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|4
1736877200000|2025-01-14 17:53:20|79.76|79.26|79.76|79.26|79.76|79.26|79.74|79.24|5
1736877210000|2025-01-14 17:53:30|79.74|79.24|79.73|79.23|79.74|79.24|79.71|79.21|5
1736877220000|2025-01-14 17:53:40|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736877230000|2025-01-14 17:53:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736877240000|2025-01-14 17:54:00|79.71|79.21|79.71|79.21|79.75|79.25|79.71|79.21|7
1736877250000|2025-01-14 17:54:10|79.7|79.2|79.71|79.21|79.72|79.22|79.7|79.2|4
1736877270000|2025-01-14 17:54:30|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1736877280000|2025-01-14 17:54:40|79.72|79.22|79.69|79.19|79.72|79.22|79.69|79.19|6
1736877300000|2025-01-14 17:55:00|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736877310000|2025-01-14 17:55:10|79.67|79.17|79.6|79.1|79.67|79.17|79.6|79.1|9
1736877320000|2025-01-14 17:55:20|79.59|79.09|79.6|79.1|79.6|79.1|79.57|79.07|6
1736877330000|2025-01-14 17:55:30|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|6
1736877350000|2025-01-14 17:55:50|79.62|79.12|79.62|79.12|79.63|79.13|79.61|79.11|5
1736877360000|2025-01-14 17:56:00|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1736877370000|2025-01-14 17:56:10|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736877380000|2025-01-14 17:56:20|79.56|79.06|79.53|79.03|79.56|79.06|79.53|79.03|3
1736877390000|2025-01-14 17:56:30|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736877400000|2025-01-14 17:56:40|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|2
1736877410000|2025-01-14 17:56:50|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736877420000|2025-01-14 17:57:00|79.59|79.09|79.62|79.12|79.63|79.13|79.59|79.09|5
1736877430000|2025-01-14 17:57:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736877440000|2025-01-14 17:57:20|79.65|79.15|79.67|79.17|79.68|79.18|79.65|79.15|3
1736877450000|2025-01-14 17:57:30|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736877460000|2025-01-14 17:57:40|79.65|79.15|79.66|79.16|79.66|79.16|79.64|79.14|4
1736877470000|2025-01-14 17:57:50|79.64|79.14|79.67|79.17|79.67|79.17|79.64|79.14|5
1736877480000|2025-01-14 17:58:00|79.68|79.18|79.71|79.21|79.71|79.21|79.67|79.17|8
1736877490000|2025-01-14 17:58:10|79.72|79.22|79.74|79.24|79.78|79.28|79.72|79.22|8
1736877500000|2025-01-14 17:58:20|79.75|79.25|79.74|79.24|79.77|79.27|79.74|79.24|4
1736877510000|2025-01-14 17:58:30|79.75|79.25|79.73|79.23|79.75|79.25|79.72|79.22|5
1736877530000|2025-01-14 17:58:50|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|4
1736877540000|2025-01-14 17:59:00|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1736877550000|2025-01-14 17:59:10|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|3
1736877560000|2025-01-14 17:59:20|79.76|79.26|79.74|79.24|79.76|79.26|79.74|79.24|3
1736877570000|2025-01-14 17:59:30|79.75|79.25|79.78|79.28|79.78|79.28|79.75|79.25|4
1736877580000|2025-01-14 17:59:40|79.79|79.29|79.79|79.29|79.79|79.29|79.78|79.28|3
1736877600000|2025-01-14 18:00:00|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|7
1736877610000|2025-01-14 18:00:10|79.82|79.32|79.88|79.38|79.88|79.38|79.81|79.31|10
1736877620000|2025-01-14 18:00:20|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|3
1736877630000|2025-01-14 18:00:30|79.91|79.41|79.96|79.46|79.96|79.46|79.91|79.41|6
1736877640000|2025-01-14 18:00:40|79.97|79.47|79.99|79.49|80|79.5|79.93|79.43|18
1736877650000|2025-01-14 18:00:50|79.97|79.47|79.98|79.48|79.99|79.49|79.96|79.46|6
1736877660000|2025-01-14 18:01:00|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|3
1736877670000|2025-01-14 18:01:10|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|6
1736877680000|2025-01-14 18:01:20|79.91|79.41|79.92|79.42|79.92|79.42|79.9|79.4|6
1736877690000|2025-01-14 18:01:30|79.91|79.41|79.88|79.38|79.91|79.41|79.88|79.38|4
1736877700000|2025-01-14 18:01:40|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1736877710000|2025-01-14 18:01:50|79.9|79.4|79.89|79.39|79.93|79.43|79.89|79.39|6
1736877720000|2025-01-14 18:02:00|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736877730000|2025-01-14 18:02:10|79.9|79.4|79.91|79.41|79.91|79.41|79.88|79.38|6
1736877740000|2025-01-14 18:02:20|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|5
1736877750000|2025-01-14 18:02:30|79.93|79.43|79.93|79.43|79.94|79.44|79.92|79.42|7
1736877760000|2025-01-14 18:02:40|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|6
1736877770000|2025-01-14 18:02:50|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|5
1736877780000|2025-01-14 18:03:00|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|5
1736877800000|2025-01-14 18:03:20|79.92|79.42|79.91|79.41|79.93|79.43|79.9|79.4|6
1736877810000|2025-01-14 18:03:30|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|3
1736877820000|2025-01-14 18:03:40|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|5
1736877830000|2025-01-14 18:03:50|79.89|79.39|79.91|79.41|79.92|79.42|79.88|79.38|11
1736877840000|2025-01-14 18:04:00|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|5
1736877850000|2025-01-14 18:04:10|79.87|79.37|79.81|79.31|79.87|79.37|79.81|79.31|10
1736877860000|2025-01-14 18:04:20|79.82|79.32|79.88|79.38|79.88|79.38|79.82|79.32|5
1736877870000|2025-01-14 18:04:30|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736877880000|2025-01-14 18:04:40|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|4
1736877890000|2025-01-14 18:04:50|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1736877900000|2025-01-14 18:05:00|79.9|79.4|79.99|79.49|79.99|79.49|79.9|79.4|10
1736877910000|2025-01-14 18:05:10|79.98|79.48|79.93|79.43|79.99|79.49|79.93|79.43|7
1736877930000|2025-01-14 18:05:30|79.94|79.44|79.93|79.43|79.97|79.47|79.92|79.42|8
1736877950000|2025-01-14 18:05:50|79.94|79.44|80.02|79.52|80.02|79.52|79.94|79.44|6
1736877960000|2025-01-14 18:06:00|80.06|79.56|80.12|79.62|80.14|79.64|80.06|79.56|14
1736877970000|2025-01-14 18:06:10|80.11|79.61|80.04|79.54|80.11|79.61|80.04|79.54|11
1736877980000|2025-01-14 18:06:20|80.03|79.53|80.12|79.62|80.12|79.62|80.01|79.51|11
1736877990000|2025-01-14 18:06:30|80.11|79.61|80.11|79.61|80.12|79.62|80.09|79.59|8
1736878000000|2025-01-14 18:06:40|80.1|79.6|80.06|79.56|80.1|79.6|80.06|79.56|5
1736878010000|2025-01-14 18:06:50|80.05|79.55|80.09|79.59|80.09|79.59|80.03|79.53|7
1736878020000|2025-01-14 18:07:00|80.1|79.6|80.13|79.63|80.13|79.63|80.08|79.58|6
1736878030000|2025-01-14 18:07:10|80.14|79.64|80.11|79.61|80.14|79.64|80.11|79.61|8
1736878040000|2025-01-14 18:07:20|80.12|79.62|80.12|79.62|80.12|79.62|80.08|79.58|13
1736878050000|2025-01-14 18:07:30|80.13|79.63|80.19|79.69|80.22|79.72|80.12|79.62|11
1736878060000|2025-01-14 18:07:40|80.18|79.68|80.16|79.66|80.18|79.68|80.12|79.62|9
1736878070000|2025-01-14 18:07:50|80.17|79.67|80.19|79.69|80.19|79.69|80.17|79.67|7
1736878080000|2025-01-14 18:08:00|80.18|79.68|80.13|79.63|80.18|79.68|80.12|79.62|10
1736878090000|2025-01-14 18:08:10|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736878100000|2025-01-14 18:08:20|80.07|79.57|80.03|79.53|80.07|79.57|80.01|79.51|15
1736878110000|2025-01-14 18:08:30|80.04|79.54|80.1|79.6|80.1|79.6|80.04|79.54|13
1736878120000|2025-01-14 18:08:40|80.09|79.59|80.1|79.6|80.11|79.61|80.09|79.59|6
1736878130000|2025-01-14 18:08:50|80.11|79.61|80.12|79.62|80.14|79.64|80.1|79.6|9
1736878140000|2025-01-14 18:09:00|80.13|79.63|80.11|79.61|80.18|79.68|80.11|79.61|16
1736878150000|2025-01-14 18:09:10|80.1|79.6|80.1|79.6|80.11|79.61|80.08|79.58|10
1736878160000|2025-01-14 18:09:20|80.09|79.59|80.02|79.52|80.09|79.59|79.99|79.49|12
1736878170000|2025-01-14 18:09:30|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1736878180000|2025-01-14 18:09:40|80|79.5|79.91|79.41|80.01|79.51|79.91|79.41|10
1736878190000|2025-01-14 18:09:50|79.9|79.4|79.9|79.4|79.91|79.41|79.88|79.38|7
1736878200000|2025-01-14 18:10:00|79.91|79.41|79.96|79.46|79.96|79.46|79.91|79.41|14
1736878210000|2025-01-14 18:10:10|79.95|79.45|79.9|79.4|79.96|79.46|79.9|79.4|7
1736878220000|2025-01-14 18:10:20|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736878230000|2025-01-14 18:10:30|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|4
1736878240000|2025-01-14 18:10:40|79.88|79.38|79.9|79.4|79.92|79.42|79.88|79.38|10
1736878250000|2025-01-14 18:10:50|79.89|79.39|79.87|79.37|79.9|79.4|79.87|79.37|9
1736878260000|2025-01-14 18:11:00|79.86|79.36|79.82|79.32|79.86|79.36|79.82|79.32|9
1736878270000|2025-01-14 18:11:10|79.83|79.33|79.88|79.38|79.88|79.38|79.83|79.33|9
1736878280000|2025-01-14 18:11:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|4
1736878290000|2025-01-14 18:11:30|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|3
1736878300000|2025-01-14 18:11:40|79.9|79.4|79.81|79.31|79.9|79.4|79.8|79.3|12
1736878310000|2025-01-14 18:11:50|79.79|79.29|79.79|79.29|79.82|79.32|79.79|79.29|6
1736878320000|2025-01-14 18:12:00|79.8|79.3|79.8|79.3|79.86|79.36|79.8|79.3|13
1736878330000|2025-01-14 18:12:10|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1736878340000|2025-01-14 18:12:20|79.77|79.27|79.77|79.27|79.78|79.28|79.73|79.23|9
1736878350000|2025-01-14 18:12:30|79.78|79.28|79.81|79.31|79.82|79.32|79.77|79.27|10
1736878360000|2025-01-14 18:12:40|79.82|79.32|79.89|79.39|79.89|79.39|79.82|79.32|9
1736878370000|2025-01-14 18:12:50|79.88|79.38|79.9|79.4|79.9|79.4|79.87|79.37|7
1736878380000|2025-01-14 18:13:00|79.89|79.39|79.92|79.42|79.92|79.42|79.88|79.38|8
1736878390000|2025-01-14 18:13:10|79.91|79.41|79.92|79.42|79.92|79.42|79.89|79.39|7
1736878400000|2025-01-14 18:13:20|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|5
1736878410000|2025-01-14 18:13:30|79.88|79.38|79.99|79.49|80|79.5|79.87|79.37|17
1736878420000|2025-01-14 18:13:40|79.97|79.47|79.92|79.42|79.97|79.47|79.92|79.42|8
1736878430000|2025-01-14 18:13:50|79.91|79.41|79.94|79.44|79.94|79.44|79.91|79.41|4
1736878440000|2025-01-14 18:14:00|79.91|79.41|79.92|79.42|79.97|79.47|79.91|79.41|16
1736878450000|2025-01-14 18:14:10|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|6
1736878460000|2025-01-14 18:14:20|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|6
1736878470000|2025-01-14 18:14:30|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|6
1736878480000|2025-01-14 18:14:40|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736878490000|2025-01-14 18:14:50|79.9|79.4|79.91|79.41|79.92|79.42|79.88|79.38|7
1736878500000|2025-01-14 18:15:00|79.9|79.4|79.82|79.32|79.9|79.4|79.82|79.32|7
1736878510000|2025-01-14 18:15:10|79.8|79.3|79.86|79.36|79.86|79.36|79.8|79.3|5
1736878520000|2025-01-14 18:15:20|79.87|79.37|79.91|79.41|79.92|79.42|79.86|79.36|7
1736878530000|2025-01-14 18:15:30|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1736878540000|2025-01-14 18:15:40|79.89|79.39|79.93|79.43|79.93|79.43|79.89|79.39|4
1736878550000|2025-01-14 18:15:50|79.94|79.44|79.97|79.47|79.98|79.48|79.94|79.44|4
1736878560000|2025-01-14 18:16:00|79.98|79.48|79.93|79.43|79.98|79.48|79.92|79.42|13
1736878570000|2025-01-14 18:16:10|79.91|79.41|79.92|79.42|79.92|79.42|79.9|79.4|3
1736878580000|2025-01-14 18:16:20|79.93|79.43|79.96|79.46|79.96|79.46|79.93|79.43|2
1736878590000|2025-01-14 18:16:30|79.94|79.44|79.99|79.49|79.99|79.49|79.94|79.44|5
1736878600000|2025-01-14 18:16:40|80|79.5|79.94|79.44|80.01|79.51|79.94|79.44|11
1736878610000|2025-01-14 18:16:50|79.95|79.45|79.98|79.48|79.98|79.48|79.92|79.42|11
1736878620000|2025-01-14 18:17:00|79.99|79.49|80|79.5|80|79.5|79.99|79.49|4
1736878630000|2025-01-14 18:17:10|79.99|79.49|80.01|79.51|80.01|79.51|79.98|79.48|5
1736878640000|2025-01-14 18:17:20|80|79.5|79.99|79.49|80|79.5|79.98|79.48|4
1736878650000|2025-01-14 18:17:30|79.98|79.48|79.97|79.47|79.98|79.48|79.97|79.47|4
1736878660000|2025-01-14 18:17:40|79.96|79.46|79.95|79.45|79.96|79.46|79.94|79.44|6
1736878670000|2025-01-14 18:17:50|79.96|79.46|79.98|79.48|79.99|79.49|79.96|79.46|6
1736878680000|2025-01-14 18:18:00|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|6
1736878690000|2025-01-14 18:18:10|79.99|79.49|79.99|79.49|79.99|79.49|79.96|79.46|10
1736878700000|2025-01-14 18:18:20|80|79.5|79.99|79.49|80|79.5|79.99|79.49|2
1736878710000|2025-01-14 18:18:30|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|6
1736878720000|2025-01-14 18:18:40|79.98|79.48|79.92|79.42|79.99|79.49|79.92|79.42|11
1736878730000|2025-01-14 18:18:50|79.93|79.43|79.92|79.42|79.95|79.45|79.92|79.42|8
1736878740000|2025-01-14 18:19:00|79.91|79.41|79.85|79.35|79.91|79.41|79.85|79.35|12
1736878750000|2025-01-14 18:19:10|79.84|79.34|79.81|79.31|79.85|79.35|79.81|79.31|10
1736878760000|2025-01-14 18:19:20|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1736878770000|2025-01-14 18:19:30|79.82|79.32|79.68|79.18|79.82|79.32|79.68|79.18|11
1736878780000|2025-01-14 18:19:40|79.69|79.19|79.73|79.23|79.73|79.23|79.68|79.18|7
1736878790000|2025-01-14 18:19:50|79.74|79.24|79.69|79.19|79.75|79.25|79.69|79.19|11
1736878800000|2025-01-14 18:20:00|79.68|79.18|79.69|79.19|79.71|79.21|79.68|79.18|6
1736878810000|2025-01-14 18:20:10|79.68|79.18|79.72|79.22|79.72|79.22|79.67|79.17|9
1736878820000|2025-01-14 18:20:20|79.73|79.23|79.7|79.2|79.73|79.23|79.69|79.19|13
1736878830000|2025-01-14 18:20:30|79.71|79.21|79.72|79.22|79.73|79.23|79.71|79.21|6
1736878840000|2025-01-14 18:20:40|79.73|79.23|79.75|79.25|79.78|79.28|79.72|79.22|8
1736878850000|2025-01-14 18:20:50|79.74|79.24|79.87|79.37|79.87|79.37|79.74|79.24|9
1736878860000|2025-01-14 18:21:00|79.86|79.36|79.79|79.29|79.86|79.36|79.78|79.28|12
1736878870000|2025-01-14 18:21:10|79.81|79.31|79.87|79.37|79.87|79.37|79.78|79.28|11
1736878880000|2025-01-14 18:21:20|79.86|79.36|79.89|79.39|79.9|79.4|79.84|79.34|11
1736878890000|2025-01-14 18:21:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736878900000|2025-01-14 18:21:40|79.87|79.37|79.85|79.35|79.87|79.37|79.85|79.35|3
1736878910000|2025-01-14 18:21:50|79.83|79.33|79.83|79.33|79.85|79.35|79.82|79.32|6
1736878920000|2025-01-14 18:22:00|79.82|79.32|79.85|79.35|79.88|79.38|79.81|79.31|13
1736878930000|2025-01-14 18:22:10|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1736878940000|2025-01-14 18:22:20|79.84|79.34|79.9|79.4|79.9|79.4|79.84|79.34|9
1736878950000|2025-01-14 18:22:30|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|4
1736878960000|2025-01-14 18:22:40|79.91|79.41|79.9|79.4|79.92|79.42|79.89|79.39|6
1736878970000|2025-01-14 18:22:50|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736878980000|2025-01-14 18:23:00|79.91|79.41|79.9|79.4|79.92|79.42|79.89|79.39|8
1736878990000|2025-01-14 18:23:10|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|7
1736879000000|2025-01-14 18:23:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736879010000|2025-01-14 18:23:30|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|3
1736879020000|2025-01-14 18:23:40|79.91|79.41|79.95|79.45|79.96|79.46|79.91|79.41|7
1736879030000|2025-01-14 18:23:50|79.93|79.43|79.93|79.43|79.94|79.44|79.93|79.43|3
1736879040000|2025-01-14 18:24:00|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|4
1736879050000|2025-01-14 18:24:10|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|5
1736879060000|2025-01-14 18:24:20|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736879090000|2025-01-14 18:24:50|79.85|79.35|79.89|79.39|79.89|79.39|79.85|79.35|3
1736879100000|2025-01-14 18:25:00|79.9|79.4|79.96|79.46|79.97|79.47|79.9|79.4|12
1736879110000|2025-01-14 18:25:10|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1736879120000|2025-01-14 18:25:20|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1736879160000|2025-01-14 18:26:00|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736879180000|2025-01-14 18:26:20|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1736879190000|2025-01-14 18:26:30|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736879200000|2025-01-14 18:26:40|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736879210000|2025-01-14 18:26:50|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|5
1736879220000|2025-01-14 18:27:00|79.94|79.44|79.96|79.46|79.96|79.46|79.94|79.44|5
1736879230000|2025-01-14 18:27:10|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1736879240000|2025-01-14 18:27:20|79.95|79.45|79.95|79.45|79.96|79.46|79.94|79.44|5
1736879250000|2025-01-14 18:27:30|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|5
1736879260000|2025-01-14 18:27:40|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736879270000|2025-01-14 18:27:50|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736879280000|2025-01-14 18:28:00|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|10
1736879290000|2025-01-14 18:28:10|79.96|79.46|79.95|79.45|79.96|79.46|79.93|79.43|8
1736879310000|2025-01-14 18:28:30|79.96|79.46|79.97|79.47|79.97|79.47|79.95|79.45|4
1736879400000|2025-01-14 18:30:00|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|4
1736879450000|2025-01-14 18:30:50|79.96|79.46|79.96|79.46|79.97|79.47|79.96|79.46|3
1736879460000|2025-01-14 18:31:00|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1736879530000|2025-01-14 18:32:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736879540000|2025-01-14 18:32:20|80.1|79.6|80.11|79.61|80.11|79.61|80.09|79.59|4
1736879550000|2025-01-14 18:32:30|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|5
1736879560000|2025-01-14 18:32:40|80.11|79.61|80.03|79.53|80.11|79.61|80.03|79.53|9
1736879570000|2025-01-14 18:32:50|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1736879580000|2025-01-14 18:33:00|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1736879590000|2025-01-14 18:33:10|80.08|79.58|80.05|79.55|80.08|79.58|80.04|79.54|5
1736879600000|2025-01-14 18:33:20|80.04|79.54|80.03|79.53|80.04|79.54|80.02|79.52|6
1736879610000|2025-01-14 18:33:30|80.02|79.52|80.01|79.51|80.03|79.53|80|79.5|10
1736879620000|2025-01-14 18:33:40|80|79.5|80.03|79.53|80.03|79.53|80|79.5|6
1736879630000|2025-01-14 18:33:50|80.04|79.54|80.08|79.58|80.08|79.58|80.03|79.53|5
1736879640000|2025-01-14 18:34:00|80.1|79.6|80.07|79.57|80.1|79.6|80.05|79.55|7
1736879650000|2025-01-14 18:34:10|80.06|79.56|80.07|79.57|80.07|79.57|80.04|79.54|7
1736879660000|2025-01-14 18:34:20|80.06|79.56|80.04|79.54|80.06|79.56|80.04|79.54|2
1736879670000|2025-01-14 18:34:30|80.05|79.55|80.04|79.54|80.07|79.57|80.03|79.53|8
1736879680000|2025-01-14 18:34:40|80.03|79.53|80|79.5|80.03|79.53|80|79.5|6
1736879690000|2025-01-14 18:34:50|80.01|79.51|80.01|79.51|80.02|79.52|80|79.5|5
1736879700000|2025-01-14 18:35:00|80.02|79.52|80.08|79.58|80.09|79.59|80.02|79.52|8
1736879710000|2025-01-14 18:35:10|80.07|79.57|80.05|79.55|80.07|79.57|80.02|79.52|9
1736879720000|2025-01-14 18:35:20|80.03|79.53|80.03|79.53|80.07|79.57|80.02|79.52|10
1736879730000|2025-01-14 18:35:30|80.04|79.54|79.99|79.49|80.04|79.54|79.99|79.49|6
1736879740000|2025-01-14 18:35:40|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1736879750000|2025-01-14 18:35:50|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|3
1736879760000|2025-01-14 18:36:00|79.96|79.46|79.97|79.47|80|79.5|79.96|79.46|6
1736879770000|2025-01-14 18:36:10|79.96|79.46|79.97|79.47|79.99|79.49|79.94|79.44|8
1736879780000|2025-01-14 18:36:20|79.98|79.48|80|79.5|80|79.5|79.98|79.48|3
1736879790000|2025-01-14 18:36:30|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|6
1736879800000|2025-01-14 18:36:40|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736879820000|2025-01-14 18:37:00|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|4
1736879830000|2025-01-14 18:37:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736879840000|2025-01-14 18:37:20|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|4
1736879850000|2025-01-14 18:37:30|80.07|79.57|80.1|79.6|80.11|79.61|80.07|79.57|7
1736879860000|2025-01-14 18:37:40|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|2
1736879870000|2025-01-14 18:37:50|80.14|79.64|80.13|79.63|80.14|79.64|80.13|79.63|2
1736879880000|2025-01-14 18:38:00|80.14|79.64|80.14|79.64|80.17|79.67|80.14|79.64|7
1736879890000|2025-01-14 18:38:10|80.13|79.63|80.11|79.61|80.13|79.63|80.11|79.61|3
1736879910000|2025-01-14 18:38:30|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1736879920000|2025-01-14 18:38:40|80.13|79.63|80.14|79.64|80.14|79.64|80.13|79.63|2
1736879930000|2025-01-14 18:38:50|80.15|79.65|80.12|79.62|80.15|79.65|80.12|79.62|6
1736879940000|2025-01-14 18:39:00|80.13|79.63|80.11|79.61|80.13|79.63|80.11|79.61|7
1736879950000|2025-01-14 18:39:10|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|3
1736879960000|2025-01-14 18:39:20|80.13|79.63|80.12|79.62|80.13|79.63|80.12|79.62|2
1736879970000|2025-01-14 18:39:30|80.13|79.63|80.08|79.58|80.13|79.63|80.08|79.58|6
1736879980000|2025-01-14 18:39:40|80.06|79.56|80.08|79.58|80.09|79.59|80.05|79.55|6
1736879990000|2025-01-14 18:39:50|80.09|79.59|80.14|79.64|80.14|79.64|80.09|79.59|10
1736880000000|2025-01-14 18:40:00|80.18|79.68|80.14|79.64|80.18|79.68|80.13|79.63|6
1736880010000|2025-01-14 18:40:10|80.13|79.63|80.08|79.58|80.14|79.64|80.08|79.58|7
1736880020000|2025-01-14 18:40:20|80.07|79.57|80.1|79.6|80.1|79.6|80.04|79.54|7
1736880030000|2025-01-14 18:40:30|80.12|79.62|80.12|79.62|80.13|79.63|80.11|79.61|5
1736880040000|2025-01-14 18:40:40|80.11|79.61|80.08|79.58|80.11|79.61|80.08|79.58|4
1736880050000|2025-01-14 18:40:50|80.07|79.57|80.08|79.58|80.09|79.59|80.07|79.57|4
1736880060000|2025-01-14 18:41:00|80.09|79.59|80.07|79.57|80.11|79.61|80.07|79.57|6
1736880070000|2025-01-14 18:41:10|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736880080000|2025-01-14 18:41:20|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736880100000|2025-01-14 18:41:40|80.08|79.58|80.03|79.53|80.08|79.58|80.03|79.53|4
1736880110000|2025-01-14 18:41:50|80.02|79.52|79.97|79.47|80.02|79.52|79.97|79.47|6
1736880120000|2025-01-14 18:42:00|79.98|79.48|79.94|79.44|79.98|79.48|79.93|79.43|7
1736880130000|2025-01-14 18:42:10|79.95|79.45|79.94|79.44|79.96|79.46|79.94|79.44|5
1736880140000|2025-01-14 18:42:20|79.93|79.43|79.89|79.39|79.93|79.43|79.89|79.39|5
1736880150000|2025-01-14 18:42:30|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736880160000|2025-01-14 18:42:40|79.89|79.39|79.94|79.44|79.94|79.44|79.89|79.39|6
1736880170000|2025-01-14 18:42:50|79.95|79.45|79.95|79.45|79.96|79.46|79.95|79.45|3
1736880180000|2025-01-14 18:43:00|79.98|79.48|80.02|79.52|80.02|79.52|79.98|79.48|8
1736880190000|2025-01-14 18:43:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736880200000|2025-01-14 18:43:20|80.04|79.54|80.1|79.6|80.12|79.62|80.04|79.54|6
1736880210000|2025-01-14 18:43:30|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736880220000|2025-01-14 18:43:40|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736880230000|2025-01-14 18:43:50|80.07|79.57|80.04|79.54|80.07|79.57|80.03|79.53|5
1736880240000|2025-01-14 18:44:00|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|5
1736880250000|2025-01-14 18:44:10|80.04|79.54|80.06|79.56|80.06|79.56|80.04|79.54|3
1736880260000|2025-01-14 18:44:20|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|5
1736880270000|2025-01-14 18:44:30|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1736880280000|2025-01-14 18:44:40|80.03|79.53|80.03|79.53|80.04|79.54|80.03|79.53|3
1736880300000|2025-01-14 18:45:00|80.02|79.52|79.99|79.49|80.02|79.52|79.99|79.49|6
1736880310000|2025-01-14 18:45:10|80|79.5|80.01|79.51|80.01|79.51|80|79.5|4
1736880320000|2025-01-14 18:45:20|80|79.5|80.01|79.51|80.01|79.51|80|79.5|8
1736880330000|2025-01-14 18:45:30|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1736880340000|2025-01-14 18:45:40|79.97|79.47|79.96|79.46|79.97|79.47|79.95|79.45|4
1736880350000|2025-01-14 18:45:50|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|5
1736880360000|2025-01-14 18:46:00|79.92|79.42|79.93|79.43|79.95|79.45|79.91|79.41|11
1736880370000|2025-01-14 18:46:10|79.92|79.42|79.9|79.4|79.92|79.42|79.89|79.39|7
1736880380000|2025-01-14 18:46:20|79.91|79.41|79.93|79.43|79.94|79.44|79.91|79.41|7
1736880390000|2025-01-14 18:46:30|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1736880400000|2025-01-14 18:46:40|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1736880410000|2025-01-14 18:46:50|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|4
1736880420000|2025-01-14 18:47:00|80.02|79.52|80.04|79.54|80.06|79.56|80.01|79.51|11
1736880430000|2025-01-14 18:47:10|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|4
1736880440000|2025-01-14 18:47:20|80.05|79.55|80.06|79.56|80.08|79.58|80.05|79.55|7
1736880450000|2025-01-14 18:47:30|80.05|79.55|80.03|79.53|80.05|79.55|80.02|79.52|5
1736880460000|2025-01-14 18:47:40|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|4
1736880480000|2025-01-14 18:48:00|80.04|79.54|80.02|79.52|80.05|79.55|80.02|79.52|7
1736880490000|2025-01-14 18:48:10|80.03|79.53|80.07|79.57|80.08|79.58|80.03|79.53|6
1736880500000|2025-01-14 18:48:20|80.08|79.58|80.04|79.54|80.08|79.58|80.04|79.54|3
1736880510000|2025-01-14 18:48:30|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|6
1736880520000|2025-01-14 18:48:40|80.03|79.53|80.02|79.52|80.04|79.54|80.02|79.52|4
1736880530000|2025-01-14 18:48:50|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736880550000|2025-01-14 18:49:10|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|5
1736880560000|2025-01-14 18:49:20|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|2
1736880570000|2025-01-14 18:49:30|80|79.5|80|79.5|80|79.5|80|79.5|1
1736880580000|2025-01-14 18:49:40|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1736880590000|2025-01-14 18:49:50|80|79.5|80.02|79.52|80.02|79.52|79.99|79.49|6
1736880600000|2025-01-14 18:50:00|80.03|79.53|80.02|79.52|80.03|79.53|79.99|79.49|6
1736880610000|2025-01-14 18:50:10|80.01|79.51|80|79.5|80.03|79.53|80|79.5|6
1736880620000|2025-01-14 18:50:20|79.99|79.49|79.95|79.45|80|79.5|79.95|79.45|4
1736880630000|2025-01-14 18:50:30|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|4
1736880640000|2025-01-14 18:50:40|79.94|79.44|79.99|79.49|79.99|79.49|79.93|79.43|8
1736880650000|2025-01-14 18:50:50|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736880660000|2025-01-14 18:51:00|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|7
1736880670000|2025-01-14 18:51:10|79.96|79.46|79.96|79.46|79.96|79.46|79.94|79.44|4
1736880680000|2025-01-14 18:51:20|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736880690000|2025-01-14 18:51:30|79.93|79.43|79.93|79.43|79.95|79.45|79.93|79.43|6
1736880700000|2025-01-14 18:51:40|79.92|79.42|79.94|79.44|79.94|79.44|79.91|79.41|8
1736880710000|2025-01-14 18:51:50|79.95|79.45|79.97|79.47|79.97|79.47|79.95|79.45|5
1736880720000|2025-01-14 18:52:00|80|79.5|80|79.5|80|79.5|80|79.5|1
1736880730000|2025-01-14 18:52:10|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|5
1736880740000|2025-01-14 18:52:20|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|3
1736880750000|2025-01-14 18:52:30|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|4
1736880760000|2025-01-14 18:52:40|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736880780000|2025-01-14 18:53:00|79.93|79.43|79.95|79.45|79.97|79.47|79.93|79.43|9
1736880790000|2025-01-14 18:53:10|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|6
1736880800000|2025-01-14 18:53:20|80|79.5|80.03|79.53|80.03|79.53|80|79.5|5
1736880820000|2025-01-14 18:53:40|80.02|79.52|80.08|79.58|80.09|79.59|80.02|79.52|9
1736880830000|2025-01-14 18:53:50|80.07|79.57|80.07|79.57|80.08|79.58|80.07|79.57|3
1736880840000|2025-01-14 18:54:00|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1736880850000|2025-01-14 18:54:10|80.08|79.58|80.08|79.58|80.08|79.58|80.07|79.57|3
1736880860000|2025-01-14 18:54:20|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1736880870000|2025-01-14 18:54:30|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1736880880000|2025-01-14 18:54:40|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1736880890000|2025-01-14 18:54:50|80.1|79.6|80.09|79.59|80.1|79.6|80.08|79.58|4
1736880900000|2025-01-14 18:55:00|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1736880920000|2025-01-14 18:55:20|80.08|79.58|80.05|79.55|80.08|79.58|80.05|79.55|3
1736880930000|2025-01-14 18:55:30|80.06|79.56|80.08|79.58|80.08|79.58|80.06|79.56|2
1736880940000|2025-01-14 18:55:40|80.09|79.59|80.09|79.59|80.1|79.6|80.09|79.59|3
1736880950000|2025-01-14 18:55:50|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1736880960000|2025-01-14 18:56:00|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|4
1736880980000|2025-01-14 18:56:20|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736880990000|2025-01-14 18:56:30|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736881000000|2025-01-14 18:56:40|80.09|79.59|80.05|79.55|80.09|79.59|80.05|79.55|5
1736881010000|2025-01-14 18:56:50|80.06|79.56|80.07|79.57|80.08|79.58|80.06|79.56|3
1736881030000|2025-01-14 18:57:10|80.05|79.55|80.04|79.54|80.05|79.55|80.04|79.54|2
1736881040000|2025-01-14 18:57:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1736881050000|2025-01-14 18:57:30|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|4
1736881060000|2025-01-14 18:57:40|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|2
1736881080000|2025-01-14 18:58:00|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|4
1736881110000|2025-01-14 18:58:30|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736881120000|2025-01-14 18:58:40|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|3
1736881130000|2025-01-14 18:58:50|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|7
1736881140000|2025-01-14 18:59:00|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736881150000|2025-01-14 18:59:10|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|3
1736881160000|2025-01-14 18:59:20|80.01|79.51|80|79.5|80.01|79.51|80|79.5|2
1736881170000|2025-01-14 18:59:30|79.99|79.49|79.99|79.49|79.99|79.49|79.98|79.48|3
1736881190000|2025-01-14 18:59:50|80|79.5|79.99|79.49|80|79.5|79.99|79.49|2
1736881200000|2025-01-14 19:00:00|80|79.5|79.99|79.49|80.01|79.51|79.99|79.49|4
1736881210000|2025-01-14 19:00:10|79.98|79.48|79.89|79.39|79.98|79.48|79.89|79.39|12
1736881220000|2025-01-14 19:00:20|79.88|79.38|79.84|79.34|79.88|79.38|79.83|79.33|7
1736881230000|2025-01-14 19:00:30|79.83|79.33|79.87|79.37|79.87|79.37|79.82|79.32|7
1736881240000|2025-01-14 19:00:40|79.86|79.36|79.84|79.34|79.86|79.36|79.84|79.34|3
1736881250000|2025-01-14 19:00:50|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|6
1736881260000|2025-01-14 19:01:00|79.8|79.3|79.71|79.21|79.8|79.3|79.71|79.21|13
1736881270000|2025-01-14 19:01:10|79.7|79.2|79.68|79.18|79.7|79.2|79.68|79.18|3
1736881280000|2025-01-14 19:01:20|79.69|79.19|79.74|79.24|79.75|79.25|79.69|79.19|8
1736881290000|2025-01-14 19:01:30|79.75|79.25|79.76|79.26|79.79|79.29|79.71|79.21|12
1736881300000|2025-01-14 19:01:40|79.77|79.27|79.78|79.28|79.78|79.28|79.73|79.23|10
1736881310000|2025-01-14 19:01:50|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|6
1736881320000|2025-01-14 19:02:00|79.84|79.34|79.89|79.39|79.89|79.39|79.84|79.34|5
1736881330000|2025-01-14 19:02:10|79.9|79.4|79.93|79.43|79.94|79.44|79.89|79.39|8
1736881340000|2025-01-14 19:02:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736881350000|2025-01-14 19:02:30|79.91|79.41|79.89|79.39|79.91|79.41|79.88|79.38|5
1736881360000|2025-01-14 19:02:40|79.88|79.38|79.79|79.29|79.88|79.38|79.79|79.29|17
1736881370000|2025-01-14 19:02:50|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736881380000|2025-01-14 19:03:00|79.8|79.3|79.83|79.33|79.84|79.34|79.8|79.3|12
1736881390000|2025-01-14 19:03:10|79.84|79.34|79.85|79.35|79.87|79.37|79.84|79.34|6
1736881400000|2025-01-14 19:03:20|79.86|79.36|79.87|79.37|79.88|79.38|79.86|79.36|5
1736881410000|2025-01-14 19:03:30|79.85|79.35|79.85|79.35|79.85|79.35|79.8|79.3|9
1736881420000|2025-01-14 19:03:40|79.86|79.36|79.84|79.34|79.86|79.36|79.82|79.32|11
1736881430000|2025-01-14 19:03:50|79.83|79.33|79.82|79.32|79.84|79.34|79.82|79.32|10
1736881440000|2025-01-14 19:04:00|79.81|79.31|79.79|79.29|79.81|79.31|79.78|79.28|7
1736881460000|2025-01-14 19:04:20|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|4
1736881470000|2025-01-14 19:04:30|79.84|79.34|79.85|79.35|79.88|79.38|79.84|79.34|6
1736881480000|2025-01-14 19:04:40|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736881490000|2025-01-14 19:04:50|79.91|79.41|79.92|79.42|79.93|79.43|79.91|79.41|4
1736881500000|2025-01-14 19:05:00|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|4
1736881510000|2025-01-14 19:05:10|79.93|79.43|79.91|79.41|79.93|79.43|79.9|79.4|5
1736881520000|2025-01-14 19:05:20|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|4
1736881530000|2025-01-14 19:05:30|79.88|79.38|79.89|79.39|79.89|79.39|79.87|79.37|6
1736881540000|2025-01-14 19:05:40|79.9|79.4|79.89|79.39|79.91|79.41|79.89|79.39|5
1736881550000|2025-01-14 19:05:50|79.88|79.38|79.83|79.33|79.89|79.39|79.83|79.33|6
1736881560000|2025-01-14 19:06:00|79.84|79.34|79.89|79.39|79.89|79.39|79.83|79.33|8
1736881570000|2025-01-14 19:06:10|79.9|79.4|79.93|79.43|79.93|79.43|79.9|79.4|2
1736881580000|2025-01-14 19:06:20|79.92|79.42|79.92|79.42|79.92|79.42|79.9|79.4|6
1736881590000|2025-01-14 19:06:30|79.9|79.4|79.87|79.37|79.91|79.41|79.87|79.37|6
1736881600000|2025-01-14 19:06:40|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736881610000|2025-01-14 19:06:50|79.88|79.38|79.92|79.42|79.92|79.42|79.88|79.38|9
1736881620000|2025-01-14 19:07:00|79.93|79.43|79.95|79.45|79.97|79.47|79.93|79.43|8
1736881630000|2025-01-14 19:07:10|79.94|79.44|79.89|79.39|79.95|79.45|79.89|79.39|8
1736881640000|2025-01-14 19:07:20|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736881650000|2025-01-14 19:07:30|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|2
1736881660000|2025-01-14 19:07:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736881680000|2025-01-14 19:08:00|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|5
1736881690000|2025-01-14 19:08:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736881700000|2025-01-14 19:08:20|79.94|79.44|79.99|79.49|80|79.5|79.94|79.44|7
1736881710000|2025-01-14 19:08:30|80|79.5|80.01|79.51|80.01|79.51|79.99|79.49|6
1736881720000|2025-01-14 19:08:40|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1736881730000|2025-01-14 19:08:50|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736881740000|2025-01-14 19:09:00|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|3
1736881750000|2025-01-14 19:09:10|79.95|79.45|79.91|79.41|79.95|79.45|79.91|79.41|7
1736881760000|2025-01-14 19:09:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736881770000|2025-01-14 19:09:30|79.91|79.41|79.89|79.39|79.92|79.42|79.89|79.39|5
1736881790000|2025-01-14 19:09:50|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736881800000|2025-01-14 19:10:00|79.93|79.43|79.94|79.44|79.94|79.44|79.91|79.41|7
1736881810000|2025-01-14 19:10:10|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|6
1736881820000|2025-01-14 19:10:20|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|4
1736881830000|2025-01-14 19:10:30|79.89|79.39|79.81|79.31|79.89|79.39|79.81|79.31|10
1736881840000|2025-01-14 19:10:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736881860000|2025-01-14 19:11:00|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1736881870000|2025-01-14 19:11:10|79.82|79.32|79.82|79.32|79.84|79.34|79.82|79.32|4
1736881880000|2025-01-14 19:11:20|79.81|79.31|79.82|79.32|79.82|79.32|79.79|79.29|6
1736881900000|2025-01-14 19:11:40|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736881910000|2025-01-14 19:11:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736881920000|2025-01-14 19:12:00|79.84|79.34|79.87|79.37|79.88|79.38|79.84|79.34|4
1736881930000|2025-01-14 19:12:10|79.88|79.38|79.91|79.41|79.92|79.42|79.88|79.38|7
1736881940000|2025-01-14 19:12:20|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1736881950000|2025-01-14 19:12:30|79.87|79.37|79.83|79.33|79.87|79.37|79.83|79.33|4
1736881970000|2025-01-14 19:12:50|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736881980000|2025-01-14 19:13:00|79.83|79.33|79.86|79.36|79.86|79.36|79.83|79.33|4
1736881990000|2025-01-14 19:13:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736882000000|2025-01-14 19:13:20|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|3
1736882010000|2025-01-14 19:13:30|79.89|79.39|79.91|79.41|79.91|79.41|79.88|79.38|4
1736882020000|2025-01-14 19:13:40|79.92|79.42|79.95|79.45|79.95|79.45|79.91|79.41|5
1736882030000|2025-01-14 19:13:50|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1736882040000|2025-01-14 19:14:00|79.98|79.48|79.98|79.48|79.99|79.49|79.98|79.48|3
1736882050000|2025-01-14 19:14:10|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|2
1736882060000|2025-01-14 19:14:20|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1736882070000|2025-01-14 19:14:30|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|2
1736882080000|2025-01-14 19:14:40|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736882100000|2025-01-14 19:15:00|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|3
1736882110000|2025-01-14 19:15:10|80|79.5|80.03|79.53|80.03|79.53|79.99|79.49|8
1736882120000|2025-01-14 19:15:20|80.04|79.54|80.07|79.57|80.08|79.58|80.04|79.54|5
1736882130000|2025-01-14 19:15:30|80.06|79.56|80.06|79.56|80.06|79.56|80.04|79.54|5
1736882140000|2025-01-14 19:15:40|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|3
1736882160000|2025-01-14 19:16:00|80.03|79.53|80|79.5|80.04|79.54|80|79.5|8
1736882170000|2025-01-14 19:16:10|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1736882190000|2025-01-14 19:16:30|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|4
1736882200000|2025-01-14 19:16:40|79.97|79.47|79.92|79.42|79.97|79.47|79.92|79.42|5
1736882220000|2025-01-14 19:17:00|79.91|79.41|79.88|79.38|79.91|79.41|79.88|79.38|3
1736882230000|2025-01-14 19:17:10|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|7
1736882240000|2025-01-14 19:17:20|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|3
1736882250000|2025-01-14 19:17:30|79.91|79.41|79.83|79.33|79.91|79.41|79.83|79.33|11
1736882260000|2025-01-14 19:17:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736882270000|2025-01-14 19:17:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736882280000|2025-01-14 19:18:00|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|9
1736882290000|2025-01-14 19:18:10|79.89|79.39|79.85|79.35|79.9|79.4|79.85|79.35|4
1736882300000|2025-01-14 19:18:20|79.86|79.36|79.83|79.33|79.87|79.37|79.83|79.33|5
1736882310000|2025-01-14 19:18:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736882320000|2025-01-14 19:18:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736882330000|2025-01-14 19:18:50|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1736882340000|2025-01-14 19:19:00|79.84|79.34|79.84|79.34|79.88|79.38|79.84|79.34|5
1736882350000|2025-01-14 19:19:10|79.83|79.33|79.81|79.31|79.84|79.34|79.81|79.31|9
1736882360000|2025-01-14 19:19:20|79.79|79.29|79.78|79.28|79.8|79.3|79.78|79.28|6
1736882370000|2025-01-14 19:19:30|79.77|79.27|79.75|79.25|79.77|79.27|79.75|79.25|3
1736882380000|2025-01-14 19:19:40|79.74|79.24|79.73|79.23|79.77|79.27|79.71|79.21|9
1736882390000|2025-01-14 19:19:50|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1736882400000|2025-01-14 19:20:00|79.74|79.24|79.74|79.24|79.74|79.24|79.72|79.22|7
1736882410000|2025-01-14 19:20:10|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736882420000|2025-01-14 19:20:20|79.78|79.28|79.75|79.25|79.78|79.28|79.74|79.24|5
1736882440000|2025-01-14 19:20:40|79.74|79.24|79.71|79.21|79.74|79.24|79.71|79.21|4
1736882460000|2025-01-14 19:21:00|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|3
1736882470000|2025-01-14 19:21:10|79.73|79.23|79.78|79.28|79.78|79.28|79.73|79.23|7
1736882480000|2025-01-14 19:21:20|79.77|79.27|79.79|79.29|79.82|79.32|79.77|79.27|11
1736882490000|2025-01-14 19:21:30|79.78|79.28|79.76|79.26|79.78|79.28|79.75|79.25|5
1736882500000|2025-01-14 19:21:40|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736882510000|2025-01-14 19:21:50|79.77|79.27|79.71|79.21|79.77|79.27|79.7|79.2|9
1736882520000|2025-01-14 19:22:00|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|6
1736882530000|2025-01-14 19:22:10|79.72|79.22|79.77|79.27|79.78|79.28|79.71|79.21|7
1736882540000|2025-01-14 19:22:20|79.76|79.26|79.74|79.24|79.77|79.27|79.74|79.24|5
1736882560000|2025-01-14 19:22:40|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1736882570000|2025-01-14 19:22:50|79.75|79.25|79.77|79.27|79.78|79.28|79.75|79.25|5
1736882580000|2025-01-14 19:23:00|79.75|79.25|79.74|79.24|79.75|79.25|79.73|79.23|6
1736882590000|2025-01-14 19:23:10|79.73|79.23|79.71|79.21|79.73|79.23|79.71|79.21|3
1736882600000|2025-01-14 19:23:20|79.72|79.22|79.72|79.22|79.72|79.22|79.71|79.21|3
1736882630000|2025-01-14 19:23:50|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736882640000|2025-01-14 19:24:00|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736882650000|2025-01-14 19:24:10|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736882660000|2025-01-14 19:24:20|79.73|79.23|79.73|79.23|79.73|79.23|79.72|79.22|5
1736882680000|2025-01-14 19:24:40|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|4
1736882690000|2025-01-14 19:24:50|79.74|79.24|79.75|79.25|79.76|79.26|79.74|79.24|3
1736882700000|2025-01-14 19:25:00|79.74|79.24|79.74|79.24|79.74|79.24|79.73|79.23|3
1736882710000|2025-01-14 19:25:10|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|3
1736882720000|2025-01-14 19:25:20|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|3
1736882730000|2025-01-14 19:25:30|79.78|79.28|79.73|79.23|79.78|79.28|79.73|79.23|6
1736882740000|2025-01-14 19:25:40|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1736882750000|2025-01-14 19:25:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736882770000|2025-01-14 19:26:10|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1736882780000|2025-01-14 19:26:20|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736882790000|2025-01-14 19:26:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736882820000|2025-01-14 19:27:00|79.72|79.22|79.8|79.3|79.81|79.31|79.72|79.22|9
1736882830000|2025-01-14 19:27:10|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|6
1736882840000|2025-01-14 19:27:20|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|5
1736882850000|2025-01-14 19:27:30|79.76|79.26|79.76|79.26|79.76|79.26|79.75|79.25|3
1736882860000|2025-01-14 19:27:40|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|5
1736882870000|2025-01-14 19:27:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|6
1736882880000|2025-01-14 19:28:00|79.78|79.28|79.81|79.31|79.81|79.31|79.78|79.28|4
1736882900000|2025-01-14 19:28:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736882910000|2025-01-14 19:28:30|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736882930000|2025-01-14 19:28:50|79.78|79.28|79.75|79.25|79.78|79.28|79.74|79.24|4
1736882940000|2025-01-14 19:29:00|79.76|79.26|79.75|79.25|79.77|79.27|79.75|79.25|4
1736882950000|2025-01-14 19:29:10|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736882970000|2025-01-14 19:29:30|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1736882980000|2025-01-14 19:29:40|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1736882990000|2025-01-14 19:29:50|79.74|79.24|79.75|79.25|79.75|79.25|79.73|79.23|3
1736883000000|2025-01-14 19:30:00|79.76|79.26|79.69|79.19|79.76|79.26|79.69|79.19|5
1736883010000|2025-01-14 19:30:10|79.7|79.2|79.72|79.22|79.72|79.22|79.7|79.2|5
1736883020000|2025-01-14 19:30:20|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|3
1736883030000|2025-01-14 19:30:30|79.72|79.22|79.69|79.19|79.72|79.22|79.69|79.19|3
1736883040000|2025-01-14 19:30:40|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736883050000|2025-01-14 19:30:50|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|2
1736883060000|2025-01-14 19:31:00|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|4
1736883070000|2025-01-14 19:31:10|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736883080000|2025-01-14 19:31:20|79.67|79.17|79.69|79.19|79.7|79.2|79.67|79.17|7
1736883090000|2025-01-14 19:31:30|79.7|79.2|79.7|79.2|79.7|79.2|79.69|79.19|3
1736883100000|2025-01-14 19:31:40|79.71|79.21|79.6|79.1|79.71|79.21|79.6|79.1|12
1736883110000|2025-01-14 19:31:50|79.61|79.11|79.65|79.15|79.66|79.16|79.61|79.11|8
1736883120000|2025-01-14 19:32:00|79.64|79.14|79.69|79.19|79.69|79.19|79.64|79.14|9
1736883130000|2025-01-14 19:32:10|79.68|79.18|79.64|79.14|79.68|79.18|79.64|79.14|4
1736883140000|2025-01-14 19:32:20|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|3
1736883150000|2025-01-14 19:32:30|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|4
1736883160000|2025-01-14 19:32:40|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1736883170000|2025-01-14 19:32:50|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|5
1736883180000|2025-01-14 19:33:00|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|6
1736883190000|2025-01-14 19:33:10|79.66|79.16|79.7|79.2|79.71|79.21|79.65|79.15|7
1736883200000|2025-01-14 19:33:20|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736883210000|2025-01-14 19:33:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736883220000|2025-01-14 19:33:40|79.73|79.23|79.74|79.24|79.77|79.27|79.73|79.23|7
1736883230000|2025-01-14 19:33:50|79.73|79.23|79.73|79.23|79.73|79.23|79.72|79.22|3
1736883240000|2025-01-14 19:34:00|79.74|79.24|79.76|79.26|79.77|79.27|79.74|79.24|4
1736883250000|2025-01-14 19:34:10|79.77|79.27|79.73|79.23|79.79|79.29|79.73|79.23|9
1736883260000|2025-01-14 19:34:20|79.72|79.22|79.72|79.22|79.73|79.23|79.72|79.22|3
1736883270000|2025-01-14 19:34:30|79.73|79.23|79.75|79.25|79.75|79.25|79.72|79.22|4
1736883280000|2025-01-14 19:34:40|79.74|79.24|79.75|79.25|79.76|79.26|79.73|79.23|8
1736883290000|2025-01-14 19:34:50|79.74|79.24|79.76|79.26|79.78|79.28|79.73|79.23|10
1736883300000|2025-01-14 19:35:00|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1736883310000|2025-01-14 19:35:10|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1736883320000|2025-01-14 19:35:20|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|4
1736883330000|2025-01-14 19:35:30|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|5
1736883340000|2025-01-14 19:35:40|79.82|79.32|79.83|79.33|79.86|79.36|79.82|79.32|11
1736883350000|2025-01-14 19:35:50|79.84|79.34|79.85|79.35|79.86|79.36|79.84|79.34|5
1736883360000|2025-01-14 19:36:00|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|4
1736883370000|2025-01-14 19:36:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|4
1736883380000|2025-01-14 19:36:20|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|3
1736883390000|2025-01-14 19:36:30|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1736883410000|2025-01-14 19:36:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883420000|2025-01-14 19:37:00|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736883430000|2025-01-14 19:37:10|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1736883440000|2025-01-14 19:37:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883450000|2025-01-14 19:37:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736883460000|2025-01-14 19:37:40|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883470000|2025-01-14 19:37:50|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736883480000|2025-01-14 19:38:00|79.88|79.38|79.88|79.38|79.89|79.39|79.88|79.38|3
1736883490000|2025-01-14 19:38:10|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1736883500000|2025-01-14 19:38:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736883510000|2025-01-14 19:38:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736883530000|2025-01-14 19:38:50|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1736883540000|2025-01-14 19:39:00|79.87|79.37|79.81|79.31|79.87|79.37|79.81|79.31|7
1736883550000|2025-01-14 19:39:10|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|3
1736883560000|2025-01-14 19:39:20|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|3
1736883570000|2025-01-14 19:39:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736883580000|2025-01-14 19:39:40|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|5
1736883590000|2025-01-14 19:39:50|79.82|79.32|79.87|79.37|79.87|79.37|79.82|79.32|5
1736883600000|2025-01-14 19:40:00|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736883610000|2025-01-14 19:40:10|79.88|79.38|79.84|79.34|79.88|79.38|79.83|79.33|7
1736883620000|2025-01-14 19:40:20|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1736883630000|2025-01-14 19:40:30|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|4
1736883640000|2025-01-14 19:40:40|79.85|79.35|79.86|79.36|79.86|79.36|79.84|79.34|4
1736883650000|2025-01-14 19:40:50|79.87|79.37|79.86|79.36|79.87|79.37|79.86|79.36|4
1736883660000|2025-01-14 19:41:00|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736883670000|2025-01-14 19:41:10|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736883680000|2025-01-14 19:41:20|79.92|79.42|79.97|79.47|79.98|79.48|79.92|79.42|6
1736883690000|2025-01-14 19:41:30|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736883720000|2025-01-14 19:42:00|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|5
1736883730000|2025-01-14 19:42:10|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|3
1736883750000|2025-01-14 19:42:30|79.92|79.42|79.92|79.42|79.93|79.43|79.91|79.41|5
1736883760000|2025-01-14 19:42:40|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736883770000|2025-01-14 19:42:50|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1736883780000|2025-01-14 19:43:00|79.9|79.4|79.9|79.4|79.91|79.41|79.9|79.4|3
1736883790000|2025-01-14 19:43:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736883800000|2025-01-14 19:43:20|79.9|79.4|79.89|79.39|79.91|79.41|79.88|79.38|6
1736883810000|2025-01-14 19:43:30|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736883820000|2025-01-14 19:43:40|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736883830000|2025-01-14 19:43:50|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736883840000|2025-01-14 19:44:00|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736883850000|2025-01-14 19:44:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736883860000|2025-01-14 19:44:20|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|3
1736883870000|2025-01-14 19:44:30|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|4
1736883900000|2025-01-14 19:45:00|79.86|79.36|79.82|79.32|79.86|79.36|79.82|79.32|8
1736883910000|2025-01-14 19:45:10|79.81|79.31|79.73|79.23|79.81|79.31|79.73|79.23|7
1736883920000|2025-01-14 19:45:20|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|6
1736883930000|2025-01-14 19:45:30|79.75|79.25|79.77|79.27|79.77|79.27|79.74|79.24|4
1736883940000|2025-01-14 19:45:40|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736883950000|2025-01-14 19:45:50|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|4
1736883960000|2025-01-14 19:46:00|79.8|79.3|79.77|79.27|79.8|79.3|79.76|79.26|6
1736883970000|2025-01-14 19:46:10|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|3
1736883980000|2025-01-14 19:46:20|79.76|79.26|79.7|79.2|79.76|79.26|79.7|79.2|7
1736883990000|2025-01-14 19:46:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736884000000|2025-01-14 19:46:40|79.7|79.2|79.69|79.19|79.7|79.2|79.68|79.18|4
1736884010000|2025-01-14 19:46:50|79.7|79.2|79.71|79.21|79.72|79.22|79.7|79.2|9
1736884020000|2025-01-14 19:47:00|79.72|79.22|79.77|79.27|79.78|79.28|79.72|79.22|13
1736884050000|2025-01-14 19:47:30|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1736884060000|2025-01-14 19:47:40|79.75|79.25|79.75|79.25|79.75|79.25|79.73|79.23|7
1736884070000|2025-01-14 19:47:50|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|4
1736884080000|2025-01-14 19:48:00|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1736884100000|2025-01-14 19:48:20|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|5
1736884110000|2025-01-14 19:48:30|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736884120000|2025-01-14 19:48:40|79.76|79.26|79.74|79.24|79.76|79.26|79.74|79.24|3
1736884130000|2025-01-14 19:48:50|79.73|79.23|79.71|79.21|79.73|79.23|79.7|79.2|5
1736884140000|2025-01-14 19:49:00|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|4
1736884150000|2025-01-14 19:49:10|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884160000|2025-01-14 19:49:20|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736884170000|2025-01-14 19:49:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884190000|2025-01-14 19:49:50|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1736884200000|2025-01-14 19:50:00|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736884210000|2025-01-14 19:50:10|79.77|79.27|79.81|79.31|79.81|79.31|79.76|79.26|9
1736884220000|2025-01-14 19:50:20|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|4
1736884230000|2025-01-14 19:50:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736884240000|2025-01-14 19:50:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736884250000|2025-01-14 19:50:50|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736884260000|2025-01-14 19:51:00|79.77|79.27|79.7|79.2|79.77|79.27|79.7|79.2|7
1736884270000|2025-01-14 19:51:10|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736884280000|2025-01-14 19:51:20|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736884290000|2025-01-14 19:51:30|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1736884300000|2025-01-14 19:51:40|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884310000|2025-01-14 19:51:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736884320000|2025-01-14 19:52:00|79.69|79.19|79.69|79.19|79.69|79.19|79.67|79.17|5
1736884330000|2025-01-14 19:52:10|79.71|79.21|79.72|79.22|79.72|79.22|79.7|79.2|4
1736884340000|2025-01-14 19:52:20|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736884350000|2025-01-14 19:52:30|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736884360000|2025-01-14 19:52:40|79.73|79.23|79.76|79.26|79.77|79.27|79.73|79.23|4
1736884370000|2025-01-14 19:52:50|79.75|79.25|79.72|79.22|79.76|79.26|79.72|79.22|7
1736884380000|2025-01-14 19:53:00|79.73|79.23|79.75|79.25|79.75|79.25|79.73|79.23|3
1736884390000|2025-01-14 19:53:10|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|3
1736884400000|2025-01-14 19:53:20|79.71|79.21|79.73|79.23|79.74|79.24|79.71|79.21|4
1736884410000|2025-01-14 19:53:30|79.74|79.24|79.74|79.24|79.74|79.24|79.73|79.23|3
1736884420000|2025-01-14 19:53:40|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736884430000|2025-01-14 19:53:50|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1736884440000|2025-01-14 19:54:00|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884450000|2025-01-14 19:54:10|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736884460000|2025-01-14 19:54:20|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736884470000|2025-01-14 19:54:30|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736884480000|2025-01-14 19:54:40|79.72|79.22|79.72|79.22|79.73|79.23|79.72|79.22|3
1736884490000|2025-01-14 19:54:50|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736884500000|2025-01-14 19:55:00|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736884510000|2025-01-14 19:55:10|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1736884530000|2025-01-14 19:55:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736884550000|2025-01-14 19:55:50|79.77|79.27|79.77|79.27|79.78|79.28|79.76|79.26|4
1736884570000|2025-01-14 19:56:10|79.76|79.26|79.76|79.26|79.76|79.26|79.73|79.23|4
1736884580000|2025-01-14 19:56:20|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1736884590000|2025-01-14 19:56:30|79.77|79.27|79.7|79.2|79.77|79.27|79.7|79.2|6
1736884600000|2025-01-14 19:56:40|79.69|79.19|79.7|79.2|79.7|79.2|79.67|79.17|9
1736884620000|2025-01-14 19:57:00|79.69|79.19|79.71|79.21|79.71|79.21|79.69|79.19|5
1736884630000|2025-01-14 19:57:10|79.7|79.2|79.67|79.17|79.7|79.2|79.67|79.17|4
1736884640000|2025-01-14 19:57:20|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736884650000|2025-01-14 19:57:30|79.7|79.2|79.69|79.19|79.7|79.2|79.68|79.18|4
1736884660000|2025-01-14 19:57:40|79.68|79.18|79.67|79.17|79.69|79.19|79.66|79.16|6
1736884670000|2025-01-14 19:57:50|79.66|79.16|79.6|79.1|79.66|79.16|79.6|79.1|6
1736884680000|2025-01-14 19:58:00|79.59|79.09|79.58|79.08|79.6|79.1|79.58|79.08|4
1736884690000|2025-01-14 19:58:10|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|8
1736884700000|2025-01-14 19:58:20|79.6|79.1|79.64|79.14|79.64|79.14|79.59|79.09|6
1736884710000|2025-01-14 19:58:30|79.65|79.15|79.65|79.15|79.66|79.16|79.64|79.14|5
1736884720000|2025-01-14 19:58:40|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1736884740000|2025-01-14 19:59:00|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|3
1736884750000|2025-01-14 19:59:10|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736884770000|2025-01-14 19:59:30|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736884780000|2025-01-14 19:59:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736884790000|2025-01-14 19:59:50|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736884800000|2025-01-14 20:00:00|79.62|79.12|79.68|79.18|79.69|79.19|79.62|79.12|6
1736884810000|2025-01-14 20:00:10|79.69|79.19|79.73|79.23|79.74|79.24|79.69|79.19|8
1736884820000|2025-01-14 20:00:20|79.74|79.24|79.67|79.17|79.74|79.24|79.67|79.17|9
1736884830000|2025-01-14 20:00:30|79.66|79.16|79.65|79.15|79.66|79.16|79.63|79.13|7
1736884840000|2025-01-14 20:00:40|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|5
1736884850000|2025-01-14 20:00:50|79.57|79.07|79.53|79.03|79.57|79.07|79.53|79.03|4
1736884860000|2025-01-14 20:01:00|79.54|79.04|79.49|78.99|79.54|79.04|79.49|78.99|8
1736884870000|2025-01-14 20:01:10|79.51|79.01|79.5|79|79.52|79.02|79.5|79|6
1736884880000|2025-01-14 20:01:20|79.49|78.99|79.47|78.97|79.5|79|79.47|78.97|10
1736884890000|2025-01-14 20:01:30|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1736884900000|2025-01-14 20:01:40|79.47|78.97|79.39|78.89|79.47|78.97|79.39|78.89|8
1736884910000|2025-01-14 20:01:50|79.4|78.9|79.43|78.93|79.46|78.96|79.39|78.89|9
1736884920000|2025-01-14 20:02:00|79.45|78.95|79.44|78.94|79.46|78.96|79.44|78.94|6
1736884930000|2025-01-14 20:02:10|79.43|78.93|79.42|78.92|79.43|78.93|79.4|78.9|11
1736884940000|2025-01-14 20:02:20|79.44|78.94|79.37|78.87|79.44|78.94|79.37|78.87|11
1736884950000|2025-01-14 20:02:30|79.36|78.86|79.24|78.74|79.37|78.87|79.24|78.74|13
1736884960000|2025-01-14 20:02:40|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|4
1736884970000|2025-01-14 20:02:50|79.21|78.71|79.18|78.68|79.21|78.71|79.17|78.67|6
1736884980000|2025-01-14 20:03:00|79.17|78.67|79.21|78.71|79.26|78.76|79.17|78.67|10
1736884990000|2025-01-14 20:03:10|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|6
1736885000000|2025-01-14 20:03:20|79.18|78.68|79.12|78.62|79.18|78.68|79.12|78.62|9
1736885010000|2025-01-14 20:03:30|79.11|78.61|79.16|78.66|79.16|78.66|79.11|78.61|13
1736885020000|2025-01-14 20:03:40|79.17|78.67|79.21|78.71|79.21|78.71|79.14|78.64|10
1736885030000|2025-01-14 20:03:50|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|9
1736885040000|2025-01-14 20:04:00|79.21|78.71|79.09|78.59|79.21|78.71|79.09|78.59|12
1736885050000|2025-01-14 20:04:10|79.08|78.58|79.07|78.57|79.08|78.58|79.04|78.54|8
1736885060000|2025-01-14 20:04:20|79.08|78.58|79.06|78.56|79.11|78.61|79.06|78.56|9
1736885070000|2025-01-14 20:04:30|79.05|78.55|79.02|78.52|79.06|78.56|79.02|78.52|6
1736885080000|2025-01-14 20:04:40|79.01|78.51|79.03|78.53|79.03|78.53|79|78.5|4
1736885090000|2025-01-14 20:04:50|79.02|78.52|79.09|78.59|79.13|78.63|79.02|78.52|15
1736885100000|2025-01-14 20:05:00|79.08|78.58|79.07|78.57|79.08|78.58|79.01|78.51|6
1736885110000|2025-01-14 20:05:10|79.06|78.56|79.16|78.66|79.17|78.67|79.06|78.56|8
1736885120000|2025-01-14 20:05:20|79.14|78.64|79.17|78.67|79.17|78.67|79.1|78.6|12
1736885130000|2025-01-14 20:05:30|79.18|78.68|79.18|78.68|79.19|78.69|79.17|78.67|7
1736885140000|2025-01-14 20:05:40|79.19|78.69|79.17|78.67|79.19|78.69|79.17|78.67|10
1736885150000|2025-01-14 20:05:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1736885160000|2025-01-14 20:06:00|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1736885170000|2025-01-14 20:06:10|79.18|78.68|79.17|78.67|79.19|78.69|79.16|78.66|7
1736885180000|2025-01-14 20:06:20|79.19|78.69|79.18|78.68|79.21|78.71|79.17|78.67|14
1736885190000|2025-01-14 20:06:30|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1736885200000|2025-01-14 20:06:40|79.17|78.67|79.11|78.61|79.17|78.67|79.11|78.61|5
1736885210000|2025-01-14 20:06:50|79.1|78.6|79.12|78.62|79.15|78.65|79.1|78.6|9
1736885220000|2025-01-14 20:07:00|79.13|78.63|79.1|78.6|79.16|78.66|79.1|78.6|13
1736885230000|2025-01-14 20:07:10|79.09|78.59|79.1|78.6|79.1|78.6|79.06|78.56|10
1736885240000|2025-01-14 20:07:20|79.09|78.59|79.12|78.62|79.16|78.66|79.09|78.59|11
1736885250000|2025-01-14 20:07:30|79.11|78.61|79.1|78.6|79.11|78.61|79.07|78.57|9
1736885260000|2025-01-14 20:07:40|79.11|78.61|79.2|78.7|79.2|78.7|79.11|78.61|7
1736885270000|2025-01-14 20:07:50|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|6
1736885280000|2025-01-14 20:08:00|79.25|78.75|79.37|78.87|79.37|78.87|79.25|78.75|20
1736885290000|2025-01-14 20:08:10|79.36|78.86|79.36|78.86|79.37|78.87|79.36|78.86|3
1736885300000|2025-01-14 20:08:20|79.35|78.85|79.34|78.84|79.35|78.85|79.31|78.81|12
1736885310000|2025-01-14 20:08:30|79.33|78.83|79.29|78.79|79.33|78.83|79.29|78.79|5
1736885320000|2025-01-14 20:08:40|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736885330000|2025-01-14 20:08:50|79.3|78.8|79.36|78.86|79.37|78.87|79.3|78.8|7
1736885340000|2025-01-14 20:09:00|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|4
1736885350000|2025-01-14 20:09:10|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1736885360000|2025-01-14 20:09:20|79.39|78.89|79.3|78.8|79.39|78.89|79.3|78.8|8
1736885370000|2025-01-14 20:09:30|79.31|78.81|79.34|78.84|79.34|78.84|79.31|78.81|2
1736885380000|2025-01-14 20:09:40|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|5
1736885390000|2025-01-14 20:09:50|79.33|78.83|79.34|78.84|79.35|78.85|79.32|78.82|6
1736885400000|2025-01-14 20:10:00|79.33|78.83|79.33|78.83|79.33|78.83|79.3|78.8|6
1736885410000|2025-01-14 20:10:10|79.34|78.84|79.3|78.8|79.34|78.84|79.3|78.8|13
1736885420000|2025-01-14 20:10:20|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1736885430000|2025-01-14 20:10:30|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1736885440000|2025-01-14 20:10:40|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|4
1736885450000|2025-01-14 20:10:50|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|6
1736885460000|2025-01-14 20:11:00|79.3|78.8|79.25|78.75|79.3|78.8|79.24|78.74|7
1736885470000|2025-01-14 20:11:10|79.28|78.78|79.32|78.82|79.32|78.82|79.28|78.78|5
1736885480000|2025-01-14 20:11:20|79.31|78.81|79.31|78.81|79.36|78.86|79.31|78.81|9
1736885490000|2025-01-14 20:11:30|79.32|78.82|79.32|78.82|79.35|78.85|79.32|78.82|12
1736885500000|2025-01-14 20:11:40|79.31|78.81|79.26|78.76|79.31|78.81|79.25|78.75|10
1736885510000|2025-01-14 20:11:50|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1736885520000|2025-01-14 20:12:00|79.28|78.78|79.35|78.85|79.35|78.85|79.28|78.78|11
1736885530000|2025-01-14 20:12:10|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|5
1736885540000|2025-01-14 20:12:20|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|15
1736885550000|2025-01-14 20:12:30|79.38|78.88|79.4|78.9|79.41|78.91|79.38|78.88|9
1736885560000|2025-01-14 20:12:40|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|7
1736885580000|2025-01-14 20:13:00|79.38|78.88|79.39|78.89|79.4|78.9|79.37|78.87|8
1736885590000|2025-01-14 20:13:10|79.4|78.9|79.44|78.94|79.44|78.94|79.4|78.9|5
1736885600000|2025-01-14 20:13:20|79.43|78.93|79.42|78.92|79.43|78.93|79.41|78.91|8
1736885610000|2025-01-14 20:13:30|79.44|78.94|79.42|78.92|79.45|78.95|79.42|78.92|14
1736885620000|2025-01-14 20:13:40|79.41|78.91|79.42|78.92|79.44|78.94|79.41|78.91|7
1736885630000|2025-01-14 20:13:50|79.41|78.91|79.42|78.92|79.44|78.94|79.41|78.91|4
1736885640000|2025-01-14 20:14:00|79.41|78.91|79.41|78.91|79.47|78.97|79.41|78.91|10
1736885650000|2025-01-14 20:14:10|79.42|78.92|79.47|78.97|79.47|78.97|79.42|78.92|9
1736885660000|2025-01-14 20:14:20|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1736885670000|2025-01-14 20:14:30|79.43|78.93|79.41|78.91|79.43|78.93|79.41|78.91|3
1736885690000|2025-01-14 20:14:50|79.4|78.9|79.38|78.88|79.4|78.9|79.38|78.88|3
1736885700000|2025-01-14 20:15:00|79.39|78.89|79.49|78.99|79.49|78.99|79.39|78.89|18
1736885710000|2025-01-14 20:15:10|79.48|78.98|79.49|78.99|79.55|79.05|79.48|78.98|15
1736885720000|2025-01-14 20:15:20|79.48|78.98|79.49|78.99|79.49|78.99|79.45|78.95|7
1736885730000|2025-01-14 20:15:30|79.5|79|79.54|79.04|79.54|79.04|79.49|78.99|8
1736885740000|2025-01-14 20:15:40|79.52|79.02|79.54|79.04|79.57|79.07|79.51|79.01|12
1736885750000|2025-01-14 20:15:50|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|4
1736885760000|2025-01-14 20:16:00|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1736885770000|2025-01-14 20:16:10|79.56|79.06|79.49|78.99|79.57|79.07|79.49|78.99|12
1736885780000|2025-01-14 20:16:20|79.48|78.98|79.47|78.97|79.49|78.99|79.47|78.97|4
1736885790000|2025-01-14 20:16:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736885800000|2025-01-14 20:16:40|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1736885810000|2025-01-14 20:16:50|79.48|78.98|79.5|79|79.51|79.01|79.47|78.97|14
1736885820000|2025-01-14 20:17:00|79.51|79.01|79.55|79.05|79.55|79.05|79.5|79|9
1736885830000|2025-01-14 20:17:10|79.56|79.06|79.66|79.16|79.66|79.16|79.56|79.06|10
1736885840000|2025-01-14 20:17:20|79.67|79.17|79.67|79.17|79.69|79.19|79.67|79.17|4
1736885860000|2025-01-14 20:17:40|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|5
1736885870000|2025-01-14 20:17:50|79.67|79.17|79.6|79.1|79.67|79.17|79.59|79.09|9
1736885880000|2025-01-14 20:18:00|79.62|79.12|79.67|79.17|79.67|79.17|79.62|79.12|5
1736885890000|2025-01-14 20:18:10|79.68|79.18|79.66|79.16|79.68|79.18|79.66|79.16|3
1736885900000|2025-01-14 20:18:20|79.65|79.15|79.63|79.13|79.66|79.16|79.63|79.13|4
1736885910000|2025-01-14 20:18:30|79.61|79.11|79.64|79.14|79.64|79.14|79.6|79.1|7
1736885920000|2025-01-14 20:18:40|79.63|79.13|79.64|79.14|79.64|79.14|79.62|79.12|4
1736885930000|2025-01-14 20:18:50|79.65|79.15|79.68|79.18|79.69|79.19|79.65|79.15|6
1736885940000|2025-01-14 20:19:00|79.67|79.17|79.62|79.12|79.68|79.18|79.61|79.11|10
1736885950000|2025-01-14 20:19:10|79.63|79.13|79.68|79.18|79.68|79.18|79.62|79.12|7
1736885970000|2025-01-14 20:19:30|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736885980000|2025-01-14 20:19:40|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1736885990000|2025-01-14 20:19:50|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1736886000000|2025-01-14 20:20:00|79.71|79.21|79.78|79.28|79.79|79.29|79.71|79.21|9
1736886010000|2025-01-14 20:20:10|79.79|79.29|79.8|79.3|79.83|79.33|79.77|79.27|19
1736886020000|2025-01-14 20:20:20|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|9
1736886030000|2025-01-14 20:20:30|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736886040000|2025-01-14 20:20:40|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|3
1736886050000|2025-01-14 20:20:50|79.72|79.22|79.67|79.17|79.72|79.22|79.66|79.16|10
1736886060000|2025-01-14 20:21:00|79.68|79.18|79.62|79.12|79.68|79.18|79.62|79.12|5
1736886070000|2025-01-14 20:21:10|79.61|79.11|79.67|79.17|79.67|79.17|79.61|79.11|9
1736886080000|2025-01-14 20:21:20|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1736886090000|2025-01-14 20:21:30|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|4
1736886100000|2025-01-14 20:21:40|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1736886110000|2025-01-14 20:21:50|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736886120000|2025-01-14 20:22:00|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|4
1736886130000|2025-01-14 20:22:10|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|2
1736886140000|2025-01-14 20:22:20|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|6
1736886150000|2025-01-14 20:22:30|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1736886160000|2025-01-14 20:22:40|79.68|79.18|79.66|79.16|79.7|79.2|79.66|79.16|5
1736886170000|2025-01-14 20:22:50|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1736886180000|2025-01-14 20:23:00|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|5
1736886190000|2025-01-14 20:23:10|79.68|79.18|79.67|79.17|79.69|79.19|79.67|79.17|4
1736886200000|2025-01-14 20:23:20|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1736886210000|2025-01-14 20:23:30|79.66|79.16|79.62|79.12|79.66|79.16|79.62|79.12|6
1736886220000|2025-01-14 20:23:40|79.63|79.13|79.66|79.16|79.66|79.16|79.63|79.13|3
1736886230000|2025-01-14 20:23:50|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1736886240000|2025-01-14 20:24:00|79.67|79.17|79.74|79.24|79.74|79.24|79.67|79.17|8
1736886250000|2025-01-14 20:24:10|79.76|79.26|79.81|79.31|79.81|79.31|79.76|79.26|5
1736886260000|2025-01-14 20:24:20|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1736886270000|2025-01-14 20:24:30|79.81|79.31|79.8|79.3|79.82|79.32|79.8|79.3|4
1736886280000|2025-01-14 20:24:40|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1736886290000|2025-01-14 20:24:50|79.82|79.32|79.84|79.34|79.85|79.35|79.82|79.32|4
1736886300000|2025-01-14 20:25:00|79.85|79.35|79.89|79.39|79.89|79.39|79.85|79.35|4
1736886320000|2025-01-14 20:25:20|79.88|79.38|79.83|79.33|79.88|79.38|79.83|79.33|4
1736886330000|2025-01-14 20:25:30|79.85|79.35|79.83|79.33|79.86|79.36|79.82|79.32|6
1736886340000|2025-01-14 20:25:40|79.82|79.32|79.83|79.33|79.86|79.36|79.82|79.32|7
1736886350000|2025-01-14 20:25:50|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|3
1736886360000|2025-01-14 20:26:00|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|5
1736886370000|2025-01-14 20:26:10|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|4
1736886380000|2025-01-14 20:26:20|79.76|79.26|79.73|79.23|79.76|79.26|79.73|79.23|2
1736886390000|2025-01-14 20:26:30|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736886400000|2025-01-14 20:26:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736886410000|2025-01-14 20:26:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736886430000|2025-01-14 20:27:10|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|6
1736886440000|2025-01-14 20:27:20|79.71|79.21|79.72|79.22|79.73|79.23|79.71|79.21|3
1736886450000|2025-01-14 20:27:30|79.73|79.23|79.76|79.26|79.76|79.26|79.73|79.23|5
1736886460000|2025-01-14 20:27:40|79.75|79.25|79.75|79.25|79.76|79.26|79.75|79.25|3
1736886470000|2025-01-14 20:27:50|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736886480000|2025-01-14 20:28:00|79.78|79.28|79.82|79.32|79.82|79.32|79.78|79.28|6
1736886490000|2025-01-14 20:28:10|79.81|79.31|79.78|79.28|79.82|79.32|79.78|79.28|6
1736886500000|2025-01-14 20:28:20|79.77|79.27|79.78|79.28|79.79|79.29|79.76|79.26|7
1736886510000|2025-01-14 20:28:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736886520000|2025-01-14 20:28:40|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|4
1736886530000|2025-01-14 20:28:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736886540000|2025-01-14 20:29:00|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|3
1736886600000|2025-01-14 20:30:00|79.78|79.28|79.78|79.28|79.81|79.31|79.78|79.28|5
1736886610000|2025-01-14 20:30:10|79.77|79.27|79.76|79.26|79.78|79.28|79.76|79.26|4
1736886620000|2025-01-14 20:30:20|79.73|79.23|79.72|79.22|79.74|79.24|79.72|79.22|4
1736886630000|2025-01-14 20:30:30|79.71|79.21|79.69|79.19|79.71|79.21|79.68|79.18|6
1736886640000|2025-01-14 20:30:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736886650000|2025-01-14 20:30:50|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736886660000|2025-01-14 20:31:00|79.67|79.17|79.62|79.12|79.67|79.17|79.62|79.12|4
1736886670000|2025-01-14 20:31:10|79.61|79.11|79.59|79.09|79.61|79.11|79.58|79.08|7
1736886680000|2025-01-14 20:31:20|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|5
1736886710000|2025-01-14 20:31:50|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1736886720000|2025-01-14 20:32:00|79.56|79.06|79.46|78.96|79.56|79.06|79.46|78.96|9
1736886730000|2025-01-14 20:32:10|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1736886740000|2025-01-14 20:32:20|79.47|78.97|79.49|78.99|79.5|79|79.47|78.97|4
1736886750000|2025-01-14 20:32:30|79.48|78.98|79.5|79|79.5|79|79.48|78.98|3
1736886760000|2025-01-14 20:32:40|79.51|79.01|79.49|78.99|79.52|79.02|79.49|78.99|10
1736886770000|2025-01-14 20:32:50|79.48|78.98|79.48|78.98|79.49|78.99|79.48|78.98|3
1736886780000|2025-01-14 20:33:00|79.47|78.97|79.51|79.01|79.51|79.01|79.43|78.93|6
1736886790000|2025-01-14 20:33:10|79.5|79|79.54|79.04|79.54|79.04|79.5|79|7
1736886800000|2025-01-14 20:33:20|79.55|79.05|79.56|79.06|79.57|79.07|79.55|79.05|4
1736886810000|2025-01-14 20:33:30|79.57|79.07|79.58|79.08|79.61|79.11|79.57|79.07|7
1736886820000|2025-01-14 20:33:40|79.59|79.09|79.61|79.11|79.62|79.12|79.59|79.09|6
1736886830000|2025-01-14 20:33:50|79.6|79.1|79.57|79.07|79.6|79.1|79.57|79.07|4
1736886840000|2025-01-14 20:34:00|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1736886850000|2025-01-14 20:34:10|79.58|79.08|79.61|79.11|79.61|79.11|79.58|79.08|10
1736886860000|2025-01-14 20:34:20|79.62|79.12|79.62|79.12|79.62|79.12|79.6|79.1|8
1736886870000|2025-01-14 20:34:30|79.61|79.11|79.62|79.12|79.68|79.18|79.61|79.11|10
1736886880000|2025-01-14 20:34:40|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|3
1736886890000|2025-01-14 20:34:50|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1736886900000|2025-01-14 20:35:00|79.61|79.11|79.61|79.11|79.66|79.16|79.61|79.11|9
1736886910000|2025-01-14 20:35:10|79.6|79.1|79.57|79.07|79.6|79.1|79.57|79.07|4
1736886920000|2025-01-14 20:35:20|79.59|79.09|79.59|79.09|79.59|79.09|79.57|79.07|3
1736886930000|2025-01-14 20:35:30|79.6|79.1|79.62|79.12|79.63|79.13|79.6|79.1|6
1736886940000|2025-01-14 20:35:40|79.63|79.13|79.66|79.16|79.66|79.16|79.63|79.13|3
1736886950000|2025-01-14 20:35:50|79.65|79.15|79.66|79.16|79.67|79.17|79.64|79.14|7
1736886960000|2025-01-14 20:36:00|79.64|79.14|79.61|79.11|79.64|79.14|79.61|79.11|6
1736886970000|2025-01-14 20:36:10|79.62|79.12|79.66|79.16|79.66|79.16|79.62|79.12|4
1736886980000|2025-01-14 20:36:20|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|4
1736887010000|2025-01-14 20:36:50|79.68|79.18|79.64|79.14|79.68|79.18|79.64|79.14|5
1736887020000|2025-01-14 20:37:00|79.63|79.13|79.64|79.14|79.65|79.15|79.62|79.12|6
1736887030000|2025-01-14 20:37:10|79.66|79.16|79.64|79.14|79.66|79.16|79.64|79.14|3
1736887040000|2025-01-14 20:37:20|79.65|79.15|79.62|79.12|79.66|79.16|79.61|79.11|9
1736887050000|2025-01-14 20:37:30|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736887060000|2025-01-14 20:37:40|79.65|79.15|79.63|79.13|79.65|79.15|79.62|79.12|8
1736887080000|2025-01-14 20:38:00|79.64|79.14|79.64|79.14|79.68|79.18|79.64|79.14|12
1736887090000|2025-01-14 20:38:10|79.63|79.13|79.63|79.13|79.66|79.16|79.63|79.13|7
1736887100000|2025-01-14 20:38:20|79.62|79.12|79.59|79.09|79.62|79.12|79.59|79.09|4
1736887110000|2025-01-14 20:38:30|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|4
1736887120000|2025-01-14 20:38:40|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|4
1736887130000|2025-01-14 20:38:50|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|5
1736887140000|2025-01-14 20:39:00|79.52|79.02|79.53|79.03|79.53|79.03|79.5|79|6
1736887150000|2025-01-14 20:39:10|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1736887170000|2025-01-14 20:39:30|79.52|79.02|79.51|79.01|79.54|79.04|79.51|79.01|7
1736887180000|2025-01-14 20:39:40|79.5|79|79.5|79|79.5|79|79.49|78.99|5
1736887190000|2025-01-14 20:39:50|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1736887200000|2025-01-14 20:40:00|79.5|79|79.49|78.99|79.51|79.01|79.49|78.99|4
1736887210000|2025-01-14 20:40:10|79.5|79|79.45|78.95|79.51|79.01|79.45|78.95|8
1736887220000|2025-01-14 20:40:20|79.47|78.97|79.48|78.98|79.5|79|79.47|78.97|6
1736887230000|2025-01-14 20:40:30|79.47|78.97|79.48|78.98|79.49|78.99|79.47|78.97|7
1736887250000|2025-01-14 20:40:50|79.49|78.99|79.53|79.03|79.54|79.04|79.49|78.99|4
1736887260000|2025-01-14 20:41:00|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|8
1736887270000|2025-01-14 20:41:10|79.5|79|79.49|78.99|79.5|79|79.49|78.99|4
1736887280000|2025-01-14 20:41:20|79.5|79|79.57|79.07|79.57|79.07|79.5|79|8
1736887290000|2025-01-14 20:41:30|79.58|79.08|79.59|79.09|79.59|79.09|79.56|79.06|8
1736887300000|2025-01-14 20:41:40|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736887310000|2025-01-14 20:41:50|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1736887320000|2025-01-14 20:42:00|79.56|79.06|79.56|79.06|79.56|79.06|79.55|79.05|3
1736887330000|2025-01-14 20:42:10|79.57|79.07|79.57|79.07|79.58|79.08|79.56|79.06|7
1736887340000|2025-01-14 20:42:20|79.56|79.06|79.52|79.02|79.56|79.06|79.52|79.02|4
1736887350000|2025-01-14 20:42:30|79.51|79.01|79.5|79|79.51|79.01|79.49|78.99|3
1736887360000|2025-01-14 20:42:40|79.49|78.99|79.5|79|79.5|79|79.49|78.99|2
1736887370000|2025-01-14 20:42:50|79.49|78.99|79.5|79|79.5|79|79.49|78.99|2
1736887380000|2025-01-14 20:43:00|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1736887390000|2025-01-14 20:43:10|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1736887400000|2025-01-14 20:43:20|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1736887410000|2025-01-14 20:43:30|79.54|79.04|79.57|79.07|79.58|79.08|79.54|79.04|6
1736887430000|2025-01-14 20:43:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736887450000|2025-01-14 20:44:10|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|3
1736887460000|2025-01-14 20:44:20|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736887490000|2025-01-14 20:44:50|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1736887500000|2025-01-14 20:45:00|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1736887510000|2025-01-14 20:45:10|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|3
1736887520000|2025-01-14 20:45:20|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|4
1736887530000|2025-01-14 20:45:30|79.63|79.13|79.61|79.11|79.67|79.17|79.61|79.11|8
1736887540000|2025-01-14 20:45:40|79.6|79.1|79.59|79.09|79.61|79.11|79.59|79.09|4
1736887550000|2025-01-14 20:45:50|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|3
1736887560000|2025-01-14 20:46:00|79.55|79.05|79.56|79.06|79.56|79.06|79.54|79.04|4
1736887570000|2025-01-14 20:46:10|79.55|79.05|79.56|79.06|79.57|79.07|79.55|79.05|4
1736887580000|2025-01-14 20:46:20|79.57|79.07|79.59|79.09|79.59|79.09|79.56|79.06|5
1736887590000|2025-01-14 20:46:30|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|5
1736887600000|2025-01-14 20:46:40|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|3
1736887610000|2025-01-14 20:46:50|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1736887620000|2025-01-14 20:47:00|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|5
1736887630000|2025-01-14 20:47:10|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|5
1736887640000|2025-01-14 20:47:20|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|4
1736887650000|2025-01-14 20:47:30|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|5
1736887660000|2025-01-14 20:47:40|79.59|79.09|79.49|78.99|79.59|79.09|79.48|78.98|11
1736887670000|2025-01-14 20:47:50|79.48|78.98|79.5|79|79.5|79|79.48|78.98|5
1736887680000|2025-01-14 20:48:00|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|6
1736887690000|2025-01-14 20:48:10|79.57|79.07|79.6|79.1|79.61|79.11|79.57|79.07|7
1736887700000|2025-01-14 20:48:20|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|5
1736887710000|2025-01-14 20:48:30|79.58|79.08|79.55|79.05|79.58|79.08|79.52|79.02|7
1736887720000|2025-01-14 20:48:40|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|4
1736887730000|2025-01-14 20:48:50|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|3
1736887740000|2025-01-14 20:49:00|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|4
1736887750000|2025-01-14 20:49:10|79.55|79.05|79.5|79|79.55|79.05|79.5|79|4
1736887770000|2025-01-14 20:49:30|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|2
1736887780000|2025-01-14 20:49:40|79.47|78.97|79.41|78.91|79.47|78.97|79.41|78.91|3
1736887800000|2025-01-14 20:50:00|79.4|78.9|79.45|78.95|79.46|78.96|79.4|78.9|9
1736887810000|2025-01-14 20:50:10|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|3
1736887820000|2025-01-14 20:50:20|79.5|79|79.54|79.04|79.54|79.04|79.5|79|5
1736887830000|2025-01-14 20:50:30|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1736887840000|2025-01-14 20:50:40|79.54|79.04|79.51|79.01|79.54|79.04|79.51|79.01|3
1736887850000|2025-01-14 20:50:50|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1736887860000|2025-01-14 20:51:00|79.52|79.02|79.51|79.01|79.52|79.02|79.48|78.98|7
1736887870000|2025-01-14 20:51:10|79.5|79|79.47|78.97|79.5|79|79.47|78.97|6
1736887880000|2025-01-14 20:51:20|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736887890000|2025-01-14 20:51:30|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736887900000|2025-01-14 20:51:40|79.48|78.98|79.51|79.01|79.51|79.01|79.48|78.98|5
1736887910000|2025-01-14 20:51:50|79.5|79|79.5|79|79.5|79|79.49|78.99|3
1736887920000|2025-01-14 20:52:00|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1736887930000|2025-01-14 20:52:10|79.53|79.03|79.51|79.01|79.55|79.05|79.5|79|8
1736887940000|2025-01-14 20:52:20|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1736887950000|2025-01-14 20:52:30|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|6
1736887970000|2025-01-14 20:52:50|79.47|78.97|79.43|78.93|79.47|78.97|79.43|78.93|4
1736887980000|2025-01-14 20:53:00|79.44|78.94|79.47|78.97|79.47|78.97|79.44|78.94|4
1736887990000|2025-01-14 20:53:10|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|4
1736888010000|2025-01-14 20:53:30|79.46|78.96|79.42|78.92|79.46|78.96|79.42|78.92|6
1736888020000|2025-01-14 20:53:40|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1736888030000|2025-01-14 20:53:50|79.4|78.9|79.41|78.91|79.43|78.93|79.4|78.9|6
1736888040000|2025-01-14 20:54:00|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|4
1736888080000|2025-01-14 20:54:40|79.4|78.9|79.47|78.97|79.47|78.97|79.4|78.9|7
1736888100000|2025-01-14 20:55:00|79.46|78.96|79.49|78.99|79.49|78.99|79.43|78.93|9
1736888110000|2025-01-14 20:55:10|79.48|78.98|79.47|78.97|79.48|78.98|79.44|78.94|6
1736888120000|2025-01-14 20:55:20|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1736888130000|2025-01-14 20:55:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1736888140000|2025-01-14 20:55:40|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1736888150000|2025-01-14 20:55:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736888170000|2025-01-14 20:56:10|79.48|78.98|79.43|78.93|79.48|78.98|79.43|78.93|5
1736888180000|2025-01-14 20:56:20|79.42|78.92|79.45|78.95|79.45|78.95|79.42|78.92|4
1736888190000|2025-01-14 20:56:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1736888200000|2025-01-14 20:56:40|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1736888220000|2025-01-14 20:57:00|79.47|78.97|79.47|78.97|79.49|78.99|79.47|78.97|4
1736888230000|2025-01-14 20:57:10|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1736888240000|2025-01-14 20:57:20|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|5
1736888250000|2025-01-14 20:57:30|79.55|79.05|79.5|79|79.55|79.05|79.5|79|4
1736888260000|2025-01-14 20:57:40|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1736888270000|2025-01-14 20:57:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1736888280000|2025-01-14 20:58:00|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1736888290000|2025-01-14 20:58:10|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|3
1736888300000|2025-01-14 20:58:20|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1736888310000|2025-01-14 20:58:30|79.43|78.93|79.4|78.9|79.44|78.94|79.4|78.9|4
1736888320000|2025-01-14 20:58:40|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|4
1736888330000|2025-01-14 20:58:50|79.4|78.9|79.44|78.94|79.44|78.94|79.4|78.9|7
1736888340000|2025-01-14 20:59:00|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|5
1736888350000|2025-01-14 20:59:10|79.48|78.98|79.49|78.99|79.51|79.01|79.48|78.98|10
1736888360000|2025-01-14 20:59:20|79.5|79|79.57|79.07|79.58|79.08|79.5|79|13
1736888370000|2025-01-14 20:59:30|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|13
1736888380000|2025-01-14 20:59:40|79.59|79.09|79.61|79.11|79.61|79.11|79.57|79.07|6
1736888390000|2025-01-14 20:59:50|79.62|79.12|79.57|79.07|79.62|79.12|79.57|79.07|6
1736888400000|2025-01-14 21:00:00|79.58|79.08|79.66|79.16|79.66|79.16|79.58|79.08|12
1736888410000|2025-01-14 21:00:10|79.67|79.17|79.69|79.19|79.7|79.2|79.67|79.17|4
1736888430000|2025-01-14 21:00:30|79.68|79.18|79.67|79.17|79.68|79.18|79.62|79.12|15
1736888440000|2025-01-14 21:00:40|79.68|79.18|79.68|79.18|79.7|79.2|79.67|79.17|6
1736888450000|2025-01-14 21:00:50|79.69|79.19|79.66|79.16|79.7|79.2|79.64|79.14|9
1736888460000|2025-01-14 21:01:00|79.65|79.15|79.58|79.08|79.65|79.15|79.58|79.08|9
1736888470000|2025-01-14 21:01:10|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736888490000|2025-01-14 21:01:30|79.58|79.08|79.58|79.08|79.58|79.08|79.57|79.07|3
1736888500000|2025-01-14 21:01:40|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736888510000|2025-01-14 21:01:50|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1736888520000|2025-01-14 21:02:00|79.59|79.09|79.58|79.08|79.6|79.1|79.58|79.08|4
1736888530000|2025-01-14 21:02:10|79.59|79.09|79.59|79.09|79.61|79.11|79.59|79.09|6
1736888540000|2025-01-14 21:02:20|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736888550000|2025-01-14 21:02:30|79.59|79.09|79.62|79.12|79.62|79.12|79.59|79.09|3
1736888560000|2025-01-14 21:02:40|79.63|79.13|79.69|79.19|79.69|79.19|79.63|79.13|5
1736888570000|2025-01-14 21:02:50|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736888580000|2025-01-14 21:03:00|79.7|79.2|79.72|79.22|79.73|79.23|79.7|79.2|7
1736888590000|2025-01-14 21:03:10|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736888600000|2025-01-14 21:03:20|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736888610000|2025-01-14 21:03:30|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736888620000|2025-01-14 21:03:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736888630000|2025-01-14 21:03:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736888640000|2025-01-14 21:04:00|79.72|79.22|79.73|79.23|79.74|79.24|79.71|79.21|5
1736888650000|2025-01-14 21:04:10|79.74|79.24|79.8|79.3|79.8|79.3|79.74|79.24|5
1736888660000|2025-01-14 21:04:20|79.81|79.31|79.91|79.41|79.91|79.41|79.81|79.31|9
1736888670000|2025-01-14 21:04:30|79.9|79.4|79.96|79.46|79.96|79.46|79.9|79.4|7
1736888680000|2025-01-14 21:04:40|79.94|79.44|79.87|79.37|79.94|79.44|79.87|79.37|8
1736888690000|2025-01-14 21:04:50|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1736888710000|2025-01-14 21:05:10|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|3
1736888720000|2025-01-14 21:05:20|79.81|79.31|79.78|79.28|79.81|79.31|79.77|79.27|8
1736888730000|2025-01-14 21:05:30|79.79|79.29|79.8|79.3|79.8|79.3|79.78|79.28|5
1736888740000|2025-01-14 21:05:40|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736888750000|2025-01-14 21:05:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736888760000|2025-01-14 21:06:00|79.84|79.34|79.89|79.39|79.89|79.39|79.84|79.34|4
1736888770000|2025-01-14 21:06:10|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736888820000|2025-01-14 21:07:00|79.91|79.41|79.93|79.43|79.93|79.43|79.91|79.41|3
1736888830000|2025-01-14 21:07:10|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|5
1736888840000|2025-01-14 21:07:20|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|5
1736888850000|2025-01-14 21:07:30|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|4
1736888860000|2025-01-14 21:07:40|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|3
1736888870000|2025-01-14 21:07:50|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736888880000|2025-01-14 21:08:00|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|3
1736888890000|2025-01-14 21:08:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736888900000|2025-01-14 21:08:20|79.92|79.42|79.92|79.42|79.93|79.43|79.91|79.41|5
1736888920000|2025-01-14 21:08:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736888930000|2025-01-14 21:08:50|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|3
1736888940000|2025-01-14 21:09:00|79.91|79.41|79.92|79.42|79.92|79.42|79.88|79.38|7
1736888950000|2025-01-14 21:09:10|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736888960000|2025-01-14 21:09:20|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736888980000|2025-01-14 21:09:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736888990000|2025-01-14 21:09:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736889000000|2025-01-14 21:10:00|79.91|79.41|79.88|79.38|79.91|79.41|79.88|79.38|6
1736889010000|2025-01-14 21:10:10|79.87|79.37|79.83|79.33|79.87|79.37|79.83|79.33|3
1736889030000|2025-01-14 21:10:30|79.82|79.32|79.8|79.3|79.83|79.33|79.8|79.3|6
1736889040000|2025-01-14 21:10:40|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|4
1736889060000|2025-01-14 21:11:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736889080000|2025-01-14 21:11:20|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|5
1736889090000|2025-01-14 21:11:30|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736889100000|2025-01-14 21:11:40|79.81|79.31|79.83|79.33|79.83|79.33|79.8|79.3|5
1736889110000|2025-01-14 21:11:50|79.84|79.34|79.83|79.33|79.84|79.34|79.82|79.32|4
1736889120000|2025-01-14 21:12:00|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1736889130000|2025-01-14 21:12:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736889140000|2025-01-14 21:12:20|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736889160000|2025-01-14 21:12:40|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|8
1736889180000|2025-01-14 21:13:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736889190000|2025-01-14 21:13:10|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1736889200000|2025-01-14 21:13:20|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|4
1736889210000|2025-01-14 21:13:30|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1736889250000|2025-01-14 21:14:10|79.79|79.29|79.81|79.31|79.81|79.31|79.78|79.28|5
1736889280000|2025-01-14 21:14:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736889290000|2025-01-14 21:14:50|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736889300000|2025-01-14 21:15:00|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736889310000|2025-01-14 21:15:10|79.8|79.3|79.82|79.32|79.84|79.34|79.8|79.3|9
1736889320000|2025-01-14 21:15:20|79.81|79.31|79.82|79.32|79.83|79.33|79.81|79.31|4
1736889330000|2025-01-14 21:15:30|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1736889340000|2025-01-14 21:15:40|79.83|79.33|79.81|79.31|79.83|79.33|79.81|79.31|3
1736889350000|2025-01-14 21:15:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|2
1736889360000|2025-01-14 21:16:00|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|2
1736889370000|2025-01-14 21:16:10|79.8|79.3|79.79|79.29|79.8|79.3|79.76|79.26|7
1736889380000|2025-01-14 21:16:20|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1736889390000|2025-01-14 21:16:30|79.83|79.33|79.81|79.31|79.84|79.34|79.81|79.31|5
1736889410000|2025-01-14 21:16:50|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|4
1736889420000|2025-01-14 21:17:00|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|5
1736889430000|2025-01-14 21:17:10|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736889440000|2025-01-14 21:17:20|79.81|79.31|79.82|79.32|79.84|79.34|79.81|79.31|7
1736889450000|2025-01-14 21:17:30|79.84|79.34|79.9|79.4|79.9|79.4|79.83|79.33|4
1736889460000|2025-01-14 21:17:40|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|6
1736889470000|2025-01-14 21:17:50|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736889490000|2025-01-14 21:18:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736889500000|2025-01-14 21:18:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736889510000|2025-01-14 21:18:30|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736889520000|2025-01-14 21:18:40|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736889540000|2025-01-14 21:19:00|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1736889550000|2025-01-14 21:19:10|79.96|79.46|79.98|79.48|79.98|79.48|79.96|79.46|3
1736889560000|2025-01-14 21:19:20|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1736889570000|2025-01-14 21:19:30|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1736889600000|2025-01-14 21:20:00|79.97|79.47|79.95|79.45|79.97|79.47|79.94|79.44|3
1736889610000|2025-01-14 21:20:10|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|3
1736889620000|2025-01-14 21:20:20|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736889630000|2025-01-14 21:20:30|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736889640000|2025-01-14 21:20:40|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736889660000|2025-01-14 21:21:00|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1736889670000|2025-01-14 21:21:10|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|3
1736889690000|2025-01-14 21:21:30|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736889700000|2025-01-14 21:21:40|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1736889710000|2025-01-14 21:21:50|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736889730000|2025-01-14 21:22:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736889740000|2025-01-14 21:22:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736889750000|2025-01-14 21:22:30|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736889760000|2025-01-14 21:22:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736889770000|2025-01-14 21:22:50|79.9|79.4|79.83|79.33|79.9|79.4|79.83|79.33|7
1736889780000|2025-01-14 21:23:00|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736889810000|2025-01-14 21:23:30|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736889840000|2025-01-14 21:24:00|79.84|79.34|79.88|79.38|79.89|79.39|79.84|79.34|6
1736889860000|2025-01-14 21:24:20|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1736889890000|2025-01-14 21:24:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736889900000|2025-01-14 21:25:00|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736889930000|2025-01-14 21:25:30|79.91|79.41|79.9|79.4|79.93|79.43|79.9|79.4|5
1736889950000|2025-01-14 21:25:50|79.89|79.39|79.85|79.35|79.89|79.39|79.85|79.35|5
1736889960000|2025-01-14 21:26:00|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736889970000|2025-01-14 21:26:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736889980000|2025-01-14 21:26:20|79.84|79.34|79.8|79.3|79.84|79.34|79.8|79.3|5
1736889990000|2025-01-14 21:26:30|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736890000000|2025-01-14 21:26:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890010000|2025-01-14 21:26:50|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736890020000|2025-01-14 21:27:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890030000|2025-01-14 21:27:10|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|5
1736890080000|2025-01-14 21:28:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890090000|2025-01-14 21:28:10|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736890100000|2025-01-14 21:28:20|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736890130000|2025-01-14 21:28:50|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1736890140000|2025-01-14 21:29:00|79.87|79.37|79.88|79.38|79.89|79.39|79.87|79.37|6
1736890180000|2025-01-14 21:29:40|79.87|79.37|79.87|79.37|79.88|79.38|79.84|79.34|5
1736890190000|2025-01-14 21:29:50|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|4
1736890200000|2025-01-14 21:30:00|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|3
1736890210000|2025-01-14 21:30:10|79.83|79.33|79.81|79.31|79.83|79.33|79.81|79.31|3
1736890220000|2025-01-14 21:30:20|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736890230000|2025-01-14 21:30:30|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|3
1736890240000|2025-01-14 21:30:40|79.73|79.23|79.69|79.19|79.73|79.23|79.69|79.19|5
1736890250000|2025-01-14 21:30:50|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736890260000|2025-01-14 21:31:00|79.73|79.23|79.68|79.18|79.73|79.23|79.68|79.18|6
1736890270000|2025-01-14 21:31:10|79.69|79.19|79.72|79.22|79.73|79.23|79.68|79.18|9
1736890280000|2025-01-14 21:31:20|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736890300000|2025-01-14 21:31:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736890310000|2025-01-14 21:31:50|79.68|79.18|79.65|79.15|79.68|79.18|79.64|79.14|5
1736890320000|2025-01-14 21:32:00|79.66|79.16|79.64|79.14|79.68|79.18|79.64|79.14|8
1736890330000|2025-01-14 21:32:10|79.65|79.15|79.69|79.19|79.69|79.19|79.65|79.15|3
1736890340000|2025-01-14 21:32:20|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1736890350000|2025-01-14 21:32:30|79.67|79.17|79.61|79.11|79.67|79.17|79.61|79.11|7
1736890360000|2025-01-14 21:32:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736890370000|2025-01-14 21:32:50|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|4
1736890380000|2025-01-14 21:33:00|79.6|79.1|79.63|79.13|79.63|79.13|79.6|79.1|4
1736890390000|2025-01-14 21:33:10|79.64|79.14|79.64|79.14|79.65|79.15|79.64|79.14|3
1736890410000|2025-01-14 21:33:30|79.63|79.13|79.6|79.1|79.63|79.13|79.6|79.1|4
1736890420000|2025-01-14 21:33:40|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1736890430000|2025-01-14 21:33:50|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736890440000|2025-01-14 21:34:00|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|3
1736890450000|2025-01-14 21:34:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736890460000|2025-01-14 21:34:20|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|6
1736890470000|2025-01-14 21:34:30|79.66|79.16|79.69|79.19|79.69|79.19|79.66|79.16|4
1736890480000|2025-01-14 21:34:40|79.7|79.2|79.72|79.22|79.72|79.22|79.7|79.2|3
1736890490000|2025-01-14 21:34:50|79.73|79.23|79.72|79.22|79.78|79.28|79.72|79.22|11
1736890500000|2025-01-14 21:35:00|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|5
1736890510000|2025-01-14 21:35:10|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1736890520000|2025-01-14 21:35:20|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736890530000|2025-01-14 21:35:30|79.7|79.2|79.68|79.18|79.7|79.2|79.68|79.18|3
1736890540000|2025-01-14 21:35:40|79.69|79.19|79.67|79.17|79.71|79.21|79.63|79.13|5
1736890550000|2025-01-14 21:35:50|79.65|79.15|79.67|79.17|79.67|79.17|79.64|79.14|4
1736890560000|2025-01-14 21:36:00|79.66|79.16|79.62|79.12|79.66|79.16|79.62|79.12|5
1736890570000|2025-01-14 21:36:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736890580000|2025-01-14 21:36:20|79.62|79.12|79.59|79.09|79.64|79.14|79.59|79.09|8
1736890590000|2025-01-14 21:36:30|79.58|79.08|79.55|79.05|79.59|79.09|79.55|79.05|9
1736890600000|2025-01-14 21:36:40|79.54|79.04|79.53|79.03|79.54|79.04|79.52|79.02|4
1736890610000|2025-01-14 21:36:50|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736890620000|2025-01-14 21:37:00|79.56|79.06|79.59|79.09|79.59|79.09|79.56|79.06|3
1736890630000|2025-01-14 21:37:10|79.6|79.1|79.61|79.11|79.61|79.11|79.59|79.09|13
1736890640000|2025-01-14 21:37:20|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|5
1736890650000|2025-01-14 21:37:30|79.65|79.15|79.69|79.19|79.7|79.2|79.65|79.15|6
1736890660000|2025-01-14 21:37:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736890670000|2025-01-14 21:37:50|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736890690000|2025-01-14 21:38:10|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|3
1736890700000|2025-01-14 21:38:20|79.66|79.16|79.64|79.14|79.66|79.16|79.64|79.14|2
1736890710000|2025-01-14 21:38:30|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736890720000|2025-01-14 21:38:40|79.64|79.14|79.65|79.15|79.67|79.17|79.64|79.14|5
1736890730000|2025-01-14 21:38:50|79.64|79.14|79.65|79.15|79.66|79.16|79.64|79.14|3
1736890740000|2025-01-14 21:39:00|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|4
1736890750000|2025-01-14 21:39:10|79.65|79.15|79.63|79.13|79.66|79.16|79.63|79.13|6
1736890760000|2025-01-14 21:39:20|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|4
1736890780000|2025-01-14 21:39:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736890790000|2025-01-14 21:39:50|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1736890800000|2025-01-14 21:40:00|79.59|79.09|79.58|79.08|79.61|79.11|79.58|79.08|5
1736890810000|2025-01-14 21:40:10|79.59|79.09|79.61|79.11|79.63|79.13|79.59|79.09|5
1736890820000|2025-01-14 21:40:20|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|4
1736890830000|2025-01-14 21:40:30|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1736890840000|2025-01-14 21:40:40|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1736890850000|2025-01-14 21:40:50|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1736890860000|2025-01-14 21:41:00|79.6|79.1|79.61|79.11|79.62|79.12|79.6|79.1|4
1736890870000|2025-01-14 21:41:10|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736890900000|2025-01-14 21:41:40|79.62|79.12|79.61|79.11|79.62|79.12|79.6|79.1|4
1736890920000|2025-01-14 21:42:00|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736890930000|2025-01-14 21:42:10|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736890940000|2025-01-14 21:42:20|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736890950000|2025-01-14 21:42:30|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736890980000|2025-01-14 21:43:00|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|2
1736891000000|2025-01-14 21:43:20|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|2
1736891010000|2025-01-14 21:43:30|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736891020000|2025-01-14 21:43:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736891030000|2025-01-14 21:43:50|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1736891050000|2025-01-14 21:44:10|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736891070000|2025-01-14 21:44:30|79.61|79.11|79.62|79.12|79.62|79.12|79.61|79.11|4
1736891090000|2025-01-14 21:44:50|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736891100000|2025-01-14 21:45:00|79.66|79.16|79.64|79.14|79.68|79.18|79.64|79.14|5
1736891110000|2025-01-14 21:45:10|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736891120000|2025-01-14 21:45:20|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891130000|2025-01-14 21:45:30|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736891140000|2025-01-14 21:45:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891150000|2025-01-14 21:45:50|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736891160000|2025-01-14 21:46:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891170000|2025-01-14 21:46:10|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|4
1736891180000|2025-01-14 21:46:20|79.59|79.09|79.56|79.06|79.6|79.1|79.56|79.06|4
1736891210000|2025-01-14 21:46:50|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1736891220000|2025-01-14 21:47:00|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1736891230000|2025-01-14 21:47:10|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|4
1736891240000|2025-01-14 21:47:20|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736891250000|2025-01-14 21:47:30|79.57|79.07|79.56|79.06|79.57|79.07|79.54|79.04|7
1736891260000|2025-01-14 21:47:40|79.55|79.05|79.52|79.02|79.55|79.05|79.52|79.02|4
1736891270000|2025-01-14 21:47:50|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1736891280000|2025-01-14 21:48:00|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|4
1736891290000|2025-01-14 21:48:10|79.54|79.04|79.55|79.05|79.55|79.05|79.53|79.03|4
1736891320000|2025-01-14 21:48:40|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1736891360000|2025-01-14 21:49:20|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1736891370000|2025-01-14 21:49:30|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736891380000|2025-01-14 21:49:40|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1736891400000|2025-01-14 21:50:00|79.54|79.04|79.57|79.07|79.58|79.08|79.54|79.04|7
1736891410000|2025-01-14 21:50:10|79.56|79.06|79.58|79.08|79.58|79.08|79.55|79.05|5
1736891430000|2025-01-14 21:50:30|79.59|79.09|79.6|79.1|79.61|79.11|79.59|79.09|3
1736891450000|2025-01-14 21:50:50|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|3
1736891460000|2025-01-14 21:51:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891480000|2025-01-14 21:51:20|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|3
1736891490000|2025-01-14 21:51:30|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736891500000|2025-01-14 21:51:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891530000|2025-01-14 21:52:10|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1736891540000|2025-01-14 21:52:20|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|9
1736891550000|2025-01-14 21:52:30|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|4
1736891560000|2025-01-14 21:52:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891570000|2025-01-14 21:52:50|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891580000|2025-01-14 21:53:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1736891590000|2025-01-14 21:53:10|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1736891600000|2025-01-14 21:53:20|79.64|79.14|79.64|79.14|79.65|79.15|79.64|79.14|3
1736891610000|2025-01-14 21:53:30|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1736891630000|2025-01-14 21:53:50|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|2
1736891640000|2025-01-14 21:54:00|79.68|79.18|79.68|79.18|79.68|79.18|79.67|79.17|3
1736891650000|2025-01-14 21:54:10|79.67|79.17|79.68|79.18|79.69|79.19|79.67|79.17|3
1736891680000|2025-01-14 21:54:40|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|2
1736891690000|2025-01-14 21:54:50|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1736891700000|2025-01-14 21:55:00|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1736891730000|2025-01-14 21:55:30|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|2
1736891740000|2025-01-14 21:55:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1736891760000|2025-01-14 21:56:00|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1736891780000|2025-01-14 21:56:20|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|4
1736891800000|2025-01-14 21:56:40|79.65|79.15|79.65|79.15|79.65|79.15|79.64|79.14|3
1736891810000|2025-01-14 21:56:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736891820000|2025-01-14 21:57:00|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1736891880000|2025-01-14 21:58:00|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|3
1736891890000|2025-01-14 21:58:10|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1736891930000|2025-01-14 21:58:50|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|3
1736891940000|2025-01-14 21:59:00|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736891950000|2025-01-14 21:59:10|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|4
1736891960000|2025-01-14 21:59:20|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736891980000|2025-01-14 21:59:40|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1736892000000|2025-01-14 22:00:00|79.78|79.28|79.82|79.32|79.83|79.33|79.78|79.28|6
1736892010000|2025-01-14 22:00:10|79.83|79.33|79.85|79.35|79.88|79.38|79.83|79.33|9
1736892020000|2025-01-14 22:00:20|79.84|79.34|79.8|79.3|79.84|79.34|79.8|79.3|7
1736892030000|2025-01-14 22:00:30|79.78|79.28|79.81|79.31|79.81|79.31|79.78|79.28|3
1736892040000|2025-01-14 22:00:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736892060000|2025-01-14 22:01:00|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736892070000|2025-01-14 22:01:10|79.82|79.32|79.83|79.33|79.83|79.33|79.81|79.31|4
1736892090000|2025-01-14 22:01:30|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736892100000|2025-01-14 22:01:40|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|4
1736892110000|2025-01-14 22:01:50|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1736892130000|2025-01-14 22:02:10|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736892150000|2025-01-14 22:02:30|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|2
1736892170000|2025-01-14 22:02:50|79.87|79.37|79.82|79.32|79.87|79.37|79.81|79.31|6
1736892190000|2025-01-14 22:03:10|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736892210000|2025-01-14 22:03:30|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|5
1736892220000|2025-01-14 22:03:40|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|3
1736892230000|2025-01-14 22:03:50|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1736892240000|2025-01-14 22:04:00|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736892260000|2025-01-14 22:04:20|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|3
1736892290000|2025-01-14 22:04:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736892330000|2025-01-14 22:05:30|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|5
1736892350000|2025-01-14 22:05:50|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|2
1736892370000|2025-01-14 22:06:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892380000|2025-01-14 22:06:20|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736892390000|2025-01-14 22:06:30|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892400000|2025-01-14 22:06:40|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892410000|2025-01-14 22:06:50|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|3
1736892440000|2025-01-14 22:07:20|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1736892460000|2025-01-14 22:07:40|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1736892470000|2025-01-14 22:07:50|79.79|79.29|79.76|79.26|79.79|79.29|79.76|79.26|3
1736892480000|2025-01-14 22:08:00|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736892510000|2025-01-14 22:08:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892530000|2025-01-14 22:08:50|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892540000|2025-01-14 22:09:00|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736892550000|2025-01-14 22:09:10|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736892560000|2025-01-14 22:09:20|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|5
1736892570000|2025-01-14 22:09:30|79.86|79.36|79.84|79.34|79.86|79.36|79.83|79.33|4
1736892580000|2025-01-14 22:09:40|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|4
1736892590000|2025-01-14 22:09:50|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736892620000|2025-01-14 22:10:20|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736892630000|2025-01-14 22:10:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1736892650000|2025-01-14 22:10:50|79.87|79.37|79.85|79.35|79.87|79.37|79.85|79.35|3
1736892660000|2025-01-14 22:11:00|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|3
1736892670000|2025-01-14 22:11:10|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|3
1736892680000|2025-01-14 22:11:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736892690000|2025-01-14 22:11:30|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1736892700000|2025-01-14 22:11:40|79.87|79.37|79.83|79.33|79.87|79.37|79.83|79.33|6
1736892710000|2025-01-14 22:11:50|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736892720000|2025-01-14 22:12:00|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736892730000|2025-01-14 22:12:10|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736892740000|2025-01-14 22:12:20|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736892760000|2025-01-14 22:12:40|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736892770000|2025-01-14 22:12:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736892790000|2025-01-14 22:13:10|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736892800000|2025-01-14 22:13:20|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|3
1736892840000|2025-01-14 22:14:00|79.82|79.32|79.79|79.29|79.83|79.33|79.78|79.28|10
1736892850000|2025-01-14 22:14:10|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736892880000|2025-01-14 22:14:40|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892890000|2025-01-14 22:14:50|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736892900000|2025-01-14 22:15:00|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|4
1736892910000|2025-01-14 22:15:10|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736892920000|2025-01-14 22:15:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736892930000|2025-01-14 22:15:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736892940000|2025-01-14 22:15:40|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|3
1736892960000|2025-01-14 22:16:00|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1736892990000|2025-01-14 22:16:30|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|5
1736893000000|2025-01-14 22:16:40|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1736893020000|2025-01-14 22:17:00|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1736893050000|2025-01-14 22:17:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1736893100000|2025-01-14 22:18:20|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1736893110000|2025-01-14 22:18:30|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893150000|2025-01-14 22:19:10|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893160000|2025-01-14 22:19:20|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893180000|2025-01-14 22:19:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893200000|2025-01-14 22:20:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893240000|2025-01-14 22:20:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893250000|2025-01-14 22:20:50|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893260000|2025-01-14 22:21:00|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893280000|2025-01-14 22:21:20|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1736893290000|2025-01-14 22:21:30|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|2
1736893300000|2025-01-14 22:21:40|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736893310000|2025-01-14 22:21:50|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893320000|2025-01-14 22:22:00|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736893350000|2025-01-14 22:22:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736893360000|2025-01-14 22:22:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736893370000|2025-01-14 22:22:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893410000|2025-01-14 22:23:30|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|2
1736893420000|2025-01-14 22:23:40|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1736893440000|2025-01-14 22:24:00|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736893450000|2025-01-14 22:24:10|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|3
1736893460000|2025-01-14 22:24:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1736893470000|2025-01-14 22:24:30|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1736893500000|2025-01-14 22:25:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736893510000|2025-01-14 22:25:10|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893640000|2025-01-14 22:27:20|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736893750000|2025-01-14 22:29:10|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893800000|2025-01-14 22:30:00|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736893820000|2025-01-14 22:30:20|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736893850000|2025-01-14 22:30:50|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736893860000|2025-01-14 22:31:00|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893870000|2025-01-14 22:31:10|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736893900000|2025-01-14 22:31:40|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736893920000|2025-01-14 22:32:00|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736893930000|2025-01-14 22:32:10|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736893970000|2025-01-14 22:32:50|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|3
1736893980000|2025-01-14 22:33:00|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736893990000|2025-01-14 22:33:10|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736894010000|2025-01-14 22:33:30|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1736894020000|2025-01-14 22:33:40|79.81|79.31|79.84|79.34|79.84|79.34|79.81|79.31|3
1736894030000|2025-01-14 22:33:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736894050000|2025-01-14 22:34:10|79.82|79.32|79.83|79.33|79.84|79.34|79.82|79.32|5
1736894060000|2025-01-14 22:34:20|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736894070000|2025-01-14 22:34:30|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736894090000|2025-01-14 22:34:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1736894100000|2025-01-14 22:35:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736894150000|2025-01-14 22:35:50|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|4
1736894160000|2025-01-14 22:36:00|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736894170000|2025-01-14 22:36:10|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736894180000|2025-01-14 22:36:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736894200000|2025-01-14 22:36:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736894220000|2025-01-14 22:37:00|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|6
1736894230000|2025-01-14 22:37:10|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1736894240000|2025-01-14 22:37:20|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736894250000|2025-01-14 22:37:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736894300000|2025-01-14 22:38:20|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736894350000|2025-01-14 22:39:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736894360000|2025-01-14 22:39:20|79.94|79.44|79.96|79.46|79.96|79.46|79.94|79.44|2
1736894370000|2025-01-14 22:39:30|79.95|79.45|79.99|79.49|79.99|79.49|79.95|79.45|3
1736894380000|2025-01-14 22:39:40|80|79.5|80|79.5|80|79.5|80|79.5|1
1736894400000|2025-01-14 22:40:00|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|5
1736894410000|2025-01-14 22:40:10|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736894450000|2025-01-14 22:40:50|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736894460000|2025-01-14 22:41:00|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736894470000|2025-01-14 22:41:10|80|79.5|80.01|79.51|80.01|79.51|80|79.5|4
1736894500000|2025-01-14 22:41:40|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1736894520000|2025-01-14 22:42:00|80|79.5|80|79.5|80|79.5|80|79.5|1
1736894530000|2025-01-14 22:42:10|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736894540000|2025-01-14 22:42:20|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|2
1736894570000|2025-01-14 22:42:50|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736894580000|2025-01-14 22:43:00|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736894610000|2025-01-14 22:43:30|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736894620000|2025-01-14 22:43:40|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736894630000|2025-01-14 22:43:50|80.03|79.53|80.04|79.54|80.05|79.55|80.03|79.53|5
1736894650000|2025-01-14 22:44:10|80.05|79.55|80.02|79.52|80.05|79.55|80.02|79.52|4
1736894660000|2025-01-14 22:44:20|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736894670000|2025-01-14 22:44:30|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736894680000|2025-01-14 22:44:40|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1736894720000|2025-01-14 22:45:20|80.04|79.54|80.05|79.55|80.05|79.55|80.04|79.54|2
1736894800000|2025-01-14 22:46:40|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1736894810000|2025-01-14 22:46:50|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1736894820000|2025-01-14 22:47:00|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1736894850000|2025-01-14 22:47:30|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1736894860000|2025-01-14 22:47:40|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736894870000|2025-01-14 22:47:50|80.09|79.59|80.09|79.59|80.09|79.59|80.08|79.58|3
1736894880000|2025-01-14 22:48:00|80.08|79.58|80.08|79.58|80.08|79.58|80.06|79.56|4
1736894890000|2025-01-14 22:48:10|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1736894910000|2025-01-14 22:48:30|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736894920000|2025-01-14 22:48:40|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1736894940000|2025-01-14 22:49:00|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1736894950000|2025-01-14 22:49:10|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1736894980000|2025-01-14 22:49:40|80.05|79.55|80.1|79.6|80.1|79.6|80.05|79.55|4
1736894990000|2025-01-14 22:49:50|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1736895000000|2025-01-14 22:50:00|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736895020000|2025-01-14 22:50:20|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|2
1736895070000|2025-01-14 22:51:10|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1736895180000|2025-01-14 22:53:00|80.1|79.6|80.12|79.62|80.12|79.62|80.09|79.59|4
1736895190000|2025-01-14 22:53:10|80.11|79.61|80.11|79.61|80.12|79.62|80.11|79.61|3
1736895200000|2025-01-14 22:53:20|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1736895210000|2025-01-14 22:53:30|80.11|79.61|80.11|79.61|80.12|79.62|80.11|79.61|3
1736895220000|2025-01-14 22:53:40|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1736895300000|2025-01-14 22:55:00|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1736895310000|2025-01-14 22:55:10|80.13|79.63|80.13|79.63|80.13|79.63|80.11|79.61|3
1736895390000|2025-01-14 22:56:30|80.18|79.68|80.19|79.69|80.19|79.69|80.16|79.66|8
1736895400000|2025-01-14 22:56:40|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1736895420000|2025-01-14 22:57:00|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1736895460000|2025-01-14 22:57:40|80.14|79.64|80.07|79.57|80.15|79.65|80.06|79.56|9
1736895470000|2025-01-14 22:57:50|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1736895490000|2025-01-14 22:58:10|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1736895520000|2025-01-14 22:58:40|80.09|79.59|80.09|79.59|80.11|79.61|80.09|79.59|4
1736895530000|2025-01-14 22:58:50|80.11|79.61|80.18|79.68|80.18|79.68|80.11|79.61|6
1736895540000|2025-01-14 22:59:00|80.17|79.67|80.05|79.55|80.17|79.67|80.05|79.55|9
1736895550000|2025-01-14 22:59:10|80.04|79.54|80.04|79.54|80.04|79.54|80.03|79.53|3
1736895590000|2025-01-14 22:59:50|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736895600000|2025-01-14 23:00:00|80.01|79.51|80.03|79.53|80.03|79.53|80|79.5|5
1736895610000|2025-01-14 23:00:10|80.04|79.54|80.05|79.55|80.1|79.6|80.04|79.54|13
1736895620000|2025-01-14 23:00:20|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|4
1736895640000|2025-01-14 23:00:40|80|79.5|80|79.5|80|79.5|80|79.5|1
1736895650000|2025-01-14 23:00:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1736895660000|2025-01-14 23:01:00|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1736895670000|2025-01-14 23:01:10|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|3
1736895690000|2025-01-14 23:01:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736895700000|2025-01-14 23:01:40|79.93|79.43|80|79.5|80|79.5|79.93|79.43|4
1736895710000|2025-01-14 23:01:50|80.02|79.52|79.98|79.48|80.04|79.54|79.98|79.48|7
1736895720000|2025-01-14 23:02:00|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|4
1736895730000|2025-01-14 23:02:10|79.99|79.49|79.94|79.44|79.99|79.49|79.94|79.44|5
1736895740000|2025-01-14 23:02:20|79.95|79.45|79.92|79.42|79.95|79.45|79.92|79.42|4
1736895750000|2025-01-14 23:02:30|79.91|79.41|79.82|79.32|79.91|79.41|79.82|79.32|10
1736895760000|2025-01-14 23:02:40|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1736895770000|2025-01-14 23:02:50|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1736895780000|2025-01-14 23:03:00|79.84|79.34|79.88|79.38|79.89|79.39|79.84|79.34|6
1736895790000|2025-01-14 23:03:10|79.87|79.37|79.85|79.35|79.89|79.39|79.85|79.35|6
1736895800000|2025-01-14 23:03:20|79.86|79.36|79.89|79.39|79.89|79.39|79.86|79.36|4
1736895810000|2025-01-14 23:03:30|79.88|79.38|79.86|79.36|79.88|79.38|79.84|79.34|6
1736895830000|2025-01-14 23:03:50|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736895840000|2025-01-14 23:04:00|79.85|79.35|79.92|79.42|80|79.5|79.85|79.35|21
1736895850000|2025-01-14 23:04:10|79.93|79.43|79.93|79.43|79.95|79.45|79.93|79.43|7
1736895860000|2025-01-14 23:04:20|79.92|79.42|79.91|79.41|79.92|79.42|79.89|79.39|6
1736895870000|2025-01-14 23:04:30|79.92|79.42|79.98|79.48|80|79.5|79.92|79.42|12
1736895880000|2025-01-14 23:04:40|79.99|79.49|79.97|79.47|79.99|79.49|79.95|79.45|7
1736895890000|2025-01-14 23:04:50|79.98|79.48|79.95|79.45|79.98|79.48|79.95|79.45|4
1736895900000|2025-01-14 23:05:00|79.96|79.46|79.96|79.46|80.01|79.51|79.96|79.46|14
1736895910000|2025-01-14 23:05:10|79.97|79.47|79.99|79.49|79.99|79.49|79.95|79.45|5
1736895920000|2025-01-14 23:05:20|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1736895930000|2025-01-14 23:05:30|80|79.5|79.99|79.49|80|79.5|79.98|79.48|10
1736895940000|2025-01-14 23:05:40|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|2
1736895950000|2025-01-14 23:05:50|79.93|79.43|79.92|79.42|79.93|79.43|79.91|79.41|4
1736895960000|2025-01-14 23:06:00|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736895970000|2025-01-14 23:06:10|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|3
1736895980000|2025-01-14 23:06:20|79.95|79.45|79.92|79.42|79.95|79.45|79.92|79.42|4
1736895990000|2025-01-14 23:06:30|79.91|79.41|79.86|79.36|79.91|79.41|79.85|79.35|8
1736896000000|2025-01-14 23:06:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736896010000|2025-01-14 23:06:50|79.87|79.37|79.89|79.39|79.89|79.39|79.86|79.36|5
1736896020000|2025-01-14 23:07:00|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|4
1736896040000|2025-01-14 23:07:20|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736896050000|2025-01-14 23:07:30|79.95|79.45|80|79.5|80|79.5|79.95|79.45|7
1736896060000|2025-01-14 23:07:40|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1736896080000|2025-01-14 23:08:00|80|79.5|79.95|79.45|80|79.5|79.95|79.45|5
1736896090000|2025-01-14 23:08:10|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736896100000|2025-01-14 23:08:20|79.95|79.45|79.96|79.46|79.96|79.46|79.95|79.45|4
1736896110000|2025-01-14 23:08:30|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|2
1736896120000|2025-01-14 23:08:40|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896130000|2025-01-14 23:08:50|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736896140000|2025-01-14 23:09:00|79.91|79.41|79.91|79.41|79.91|79.41|79.9|79.4|3
1736896170000|2025-01-14 23:09:30|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|3
1736896180000|2025-01-14 23:09:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896200000|2025-01-14 23:10:00|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896210000|2025-01-14 23:10:10|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736896220000|2025-01-14 23:10:20|79.94|79.44|79.95|79.45|79.95|79.45|79.93|79.43|4
1736896230000|2025-01-14 23:10:30|80|79.5|80|79.5|80.01|79.51|80|79.5|3
1736896240000|2025-01-14 23:10:40|79.99|79.49|79.96|79.46|79.99|79.49|79.96|79.46|6
1736896250000|2025-01-14 23:10:50|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|4
1736896270000|2025-01-14 23:11:10|79.95|79.45|79.98|79.48|79.98|79.48|79.95|79.45|5
1736896280000|2025-01-14 23:11:20|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1736896290000|2025-01-14 23:11:30|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1736896320000|2025-01-14 23:12:00|80.01|79.51|79.93|79.43|80.01|79.51|79.93|79.43|13
1736896350000|2025-01-14 23:12:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896360000|2025-01-14 23:12:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896370000|2025-01-14 23:12:50|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736896380000|2025-01-14 23:13:00|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1736896390000|2025-01-14 23:13:10|79.88|79.38|79.85|79.35|79.88|79.38|79.85|79.35|4
1736896400000|2025-01-14 23:13:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736896420000|2025-01-14 23:13:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736896440000|2025-01-14 23:14:00|79.86|79.36|79.89|79.39|79.9|79.4|79.86|79.36|3
1736896450000|2025-01-14 23:14:10|79.9|79.4|79.9|79.4|79.9|79.4|79.89|79.39|3
1736896460000|2025-01-14 23:14:20|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896490000|2025-01-14 23:14:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736896500000|2025-01-14 23:15:00|79.94|79.44|79.94|79.44|79.94|79.44|79.92|79.42|5
1736896510000|2025-01-14 23:15:10|79.95|79.45|79.95|79.45|79.95|79.45|79.94|79.44|3
1736896530000|2025-01-14 23:15:30|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|3
1736896540000|2025-01-14 23:15:40|79.93|79.43|79.91|79.41|79.94|79.44|79.91|79.41|5
1736896550000|2025-01-14 23:15:50|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|4
1736896560000|2025-01-14 23:16:00|79.93|79.43|79.94|79.44|79.96|79.46|79.93|79.43|7
1736896590000|2025-01-14 23:16:30|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1736896600000|2025-01-14 23:16:40|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1736896610000|2025-01-14 23:16:50|79.95|79.45|79.92|79.42|79.95|79.45|79.92|79.42|6
1736896620000|2025-01-14 23:17:00|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736896630000|2025-01-14 23:17:10|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736896650000|2025-01-14 23:17:30|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736896670000|2025-01-14 23:17:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1736896700000|2025-01-14 23:18:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736896710000|2025-01-14 23:18:30|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736896730000|2025-01-14 23:18:50|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736896740000|2025-01-14 23:19:00|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736896750000|2025-01-14 23:19:10|79.96|79.46|80|79.5|80.02|79.52|79.96|79.46|6
1736896760000|2025-01-14 23:19:20|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|4
1736896770000|2025-01-14 23:19:30|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736896780000|2025-01-14 23:19:40|80.04|79.54|80.04|79.54|80.04|79.54|80.03|79.53|3
1736896790000|2025-01-14 23:19:50|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1736896800000|2025-01-14 23:20:00|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|4
1736896820000|2025-01-14 23:20:20|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1736896840000|2025-01-14 23:20:40|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1736896850000|2025-01-14 23:20:50|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736896860000|2025-01-14 23:21:00|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736896870000|2025-01-14 23:21:10|80.02|79.52|79.99|79.49|80.03|79.53|79.99|79.49|6
1736896880000|2025-01-14 23:21:20|80|79.5|80.01|79.51|80.02|79.52|80|79.5|3
1736896890000|2025-01-14 23:21:30|80|79.5|79.95|79.45|80|79.5|79.95|79.45|5
1736896910000|2025-01-14 23:21:50|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|2
1736896920000|2025-01-14 23:22:00|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1736896930000|2025-01-14 23:22:10|79.95|79.45|79.95|79.45|79.95|79.45|79.94|79.44|5
1736896940000|2025-01-14 23:22:20|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736896960000|2025-01-14 23:22:40|79.99|79.49|79.96|79.46|79.99|79.49|79.96|79.46|3
1736896970000|2025-01-14 23:22:50|79.97|79.47|79.99|79.49|79.99|79.49|79.97|79.47|3
1736896980000|2025-01-14 23:23:00|80|79.5|80|79.5|80|79.5|80|79.5|1
1736897030000|2025-01-14 23:23:50|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1736897040000|2025-01-14 23:24:00|80.01|79.51|80.01|79.51|80.01|79.51|80|79.5|3
1736897050000|2025-01-14 23:24:10|80|79.5|79.96|79.46|80|79.5|79.96|79.46|4
1736897070000|2025-01-14 23:24:30|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897100000|2025-01-14 23:25:00|79.94|79.44|79.99|79.49|79.99|79.49|79.94|79.44|4
1736897110000|2025-01-14 23:25:10|79.98|79.48|79.96|79.46|79.98|79.48|79.96|79.46|5
1736897120000|2025-01-14 23:25:20|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897130000|2025-01-14 23:25:30|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736897150000|2025-01-14 23:25:50|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1736897160000|2025-01-14 23:26:00|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897200000|2025-01-14 23:26:40|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736897210000|2025-01-14 23:26:50|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736897220000|2025-01-14 23:27:00|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|5
1736897250000|2025-01-14 23:27:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736897270000|2025-01-14 23:27:50|79.91|79.41|79.9|79.4|79.91|79.41|79.89|79.39|4
1736897280000|2025-01-14 23:28:00|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|3
1736897290000|2025-01-14 23:28:10|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1736897320000|2025-01-14 23:28:40|79.91|79.41|79.9|79.4|79.91|79.41|79.89|79.39|4
1736897330000|2025-01-14 23:28:50|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736897340000|2025-01-14 23:29:00|79.93|79.43|79.92|79.42|79.93|79.43|79.91|79.41|4
1736897350000|2025-01-14 23:29:10|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897360000|2025-01-14 23:29:20|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897410000|2025-01-14 23:30:10|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1736897430000|2025-01-14 23:30:30|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736897440000|2025-01-14 23:30:40|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897460000|2025-01-14 23:31:00|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736897480000|2025-01-14 23:31:20|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897490000|2025-01-14 23:31:30|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736897510000|2025-01-14 23:31:50|79.95|79.45|80.02|79.52|80.02|79.52|79.95|79.45|8
1736897520000|2025-01-14 23:32:00|80.01|79.51|80.02|79.52|80.03|79.53|80|79.5|5
1736897530000|2025-01-14 23:32:10|80|79.5|80.01|79.51|80.01|79.51|80|79.5|4
1736897550000|2025-01-14 23:32:30|79.98|79.48|79.97|79.47|79.98|79.48|79.96|79.46|3
1736897570000|2025-01-14 23:32:50|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1736897590000|2025-01-14 23:33:10|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897610000|2025-01-14 23:33:30|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|3
1736897620000|2025-01-14 23:33:40|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736897630000|2025-01-14 23:33:50|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736897640000|2025-01-14 23:34:00|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1736897660000|2025-01-14 23:34:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1736897700000|2025-01-14 23:35:00|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|2
1736897710000|2025-01-14 23:35:10|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1736897720000|2025-01-14 23:35:20|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|4
1736897730000|2025-01-14 23:35:30|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1736897740000|2025-01-14 23:35:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736897750000|2025-01-14 23:35:50|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736897760000|2025-01-14 23:36:00|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736897770000|2025-01-14 23:36:10|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|4
1736897790000|2025-01-14 23:36:30|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736897820000|2025-01-14 23:37:00|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|3
1736897840000|2025-01-14 23:37:20|79.81|79.31|79.78|79.28|79.81|79.31|79.77|79.27|5
1736897850000|2025-01-14 23:37:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736897870000|2025-01-14 23:37:50|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|2
1736897880000|2025-01-14 23:38:00|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736897900000|2025-01-14 23:38:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1736897920000|2025-01-14 23:38:40|79.77|79.27|79.81|79.31|79.82|79.32|79.77|79.27|6
1736897950000|2025-01-14 23:39:10|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736897960000|2025-01-14 23:39:20|79.81|79.31|79.74|79.24|79.81|79.31|79.74|79.24|4
1736897970000|2025-01-14 23:39:30|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|3
1736897980000|2025-01-14 23:39:40|79.71|79.21|79.71|79.21|79.74|79.24|79.71|79.21|3
1736897990000|2025-01-14 23:39:50|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736898000000|2025-01-14 23:40:00|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|5
1736898020000|2025-01-14 23:40:20|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1736898030000|2025-01-14 23:40:30|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736898050000|2025-01-14 23:40:50|79.76|79.26|79.82|79.32|79.82|79.32|79.76|79.26|3
1736898060000|2025-01-14 23:41:00|79.83|79.33|79.84|79.34|79.84|79.34|79.82|79.32|4
1736898070000|2025-01-14 23:41:10|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1736898080000|2025-01-14 23:41:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736898130000|2025-01-14 23:42:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736898150000|2025-01-14 23:42:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736898200000|2025-01-14 23:43:20|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736898210000|2025-01-14 23:43:30|79.89|79.39|79.92|79.42|79.92|79.42|79.89|79.39|4
1736898220000|2025-01-14 23:43:40|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736898240000|2025-01-14 23:44:00|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736898260000|2025-01-14 23:44:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736898270000|2025-01-14 23:44:30|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736898290000|2025-01-14 23:44:50|79.91|79.41|79.86|79.36|79.91|79.41|79.85|79.35|7
1736898300000|2025-01-14 23:45:00|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1736898310000|2025-01-14 23:45:10|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|3
1736898320000|2025-01-14 23:45:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1736898340000|2025-01-14 23:45:40|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736898360000|2025-01-14 23:46:00|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1736898370000|2025-01-14 23:46:10|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736898380000|2025-01-14 23:46:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736898390000|2025-01-14 23:46:30|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|4
1736898410000|2025-01-14 23:46:50|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1736898420000|2025-01-14 23:47:00|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1736898440000|2025-01-14 23:47:20|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1736898450000|2025-01-14 23:47:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1736898460000|2025-01-14 23:47:40|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1736898480000|2025-01-14 23:48:00|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1736898500000|2025-01-14 23:48:20|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736898510000|2025-01-14 23:48:30|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736898520000|2025-01-14 23:48:40|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736898550000|2025-01-14 23:49:10|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736898560000|2025-01-14 23:49:20|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736898580000|2025-01-14 23:49:40|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1736898590000|2025-01-14 23:49:50|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|4
1736898620000|2025-01-14 23:50:20|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1736898640000|2025-01-14 23:50:40|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|4
1736898650000|2025-01-14 23:50:50|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|5
1736898660000|2025-01-14 23:51:00|79.74|79.24|79.74|79.24|79.74|79.24|79.74|79.24|1
1736898680000|2025-01-14 23:51:20|79.75|79.25|79.79|79.29|79.79|79.29|79.75|79.25|6
1736898690000|2025-01-14 23:51:30|79.78|79.28|79.75|79.25|79.78|79.28|79.75|79.25|4
1736898710000|2025-01-14 23:51:50|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1736898720000|2025-01-14 23:52:00|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|2
1736898750000|2025-01-14 23:52:30|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1736898780000|2025-01-14 23:53:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736898790000|2025-01-14 23:53:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736898820000|2025-01-14 23:53:40|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736898850000|2025-01-14 23:54:10|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1736898870000|2025-01-14 23:54:30|79.8|79.3|79.76|79.26|79.8|79.3|79.76|79.26|3
1736898900000|2025-01-14 23:55:00|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|2
1736898940000|2025-01-14 23:55:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1736898950000|2025-01-14 23:55:50|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736898960000|2025-01-14 23:56:00|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736899010000|2025-01-14 23:56:50|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1736899020000|2025-01-14 23:57:00|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|7
1736899030000|2025-01-14 23:57:10|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|4
1736899040000|2025-01-14 23:57:20|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736899050000|2025-01-14 23:57:30|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1736899060000|2025-01-14 23:57:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736899080000|2025-01-14 23:58:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736899090000|2025-01-14 23:58:10|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736899100000|2025-01-14 23:58:20|79.7|79.2|79.7|79.2|79.72|79.22|79.7|79.2|3
1736899110000|2025-01-14 23:58:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736899120000|2025-01-14 23:58:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736899140000|2025-01-14 23:59:00|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736899150000|2025-01-14 23:59:10|79.67|79.17|79.65|79.15|79.67|79.17|79.65|79.15|2
1736899170000|2025-01-14 23:59:30|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|4
1736899180000|2025-01-14 23:59:40|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736899190000|2025-01-14 23:59:50|79.7|79.2|79.67|79.17|79.7|79.2|79.67|79.17|4
1736899200000|2025-01-15 00:00:00|79.66|79.16|79.66|79.16|79.66|79.16|79.64|79.14|5
1736899210000|2025-01-15 00:00:10|79.69|79.19|79.73|79.23|79.74|79.24|79.69|79.19|6
1736899220000|2025-01-15 00:00:20|79.75|79.25|79.61|79.11|79.77|79.27|79.61|79.11|10
1736899230000|2025-01-15 00:00:30|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|5
1736899240000|2025-01-15 00:00:40|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|6
1736899250000|2025-01-15 00:00:50|79.52|79.02|79.52|79.02|79.53|79.03|79.51|79.01|4
1736899260000|2025-01-15 00:01:00|79.5|79|79.51|79.01|79.51|79.01|79.47|78.97|9
1736899270000|2025-01-15 00:01:10|79.52|79.02|79.51|79.01|79.54|79.04|79.51|79.01|6
1736899280000|2025-01-15 00:01:20|79.5|79|79.52|79.02|79.52|79.02|79.5|79|2
1736899290000|2025-01-15 00:01:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|5
1736899300000|2025-01-15 00:01:40|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|5
1736899320000|2025-01-15 00:02:00|79.5|79|79.48|78.98|79.5|79|79.48|78.98|3
1736899330000|2025-01-15 00:02:10|79.5|79|79.5|79|79.51|79.01|79.49|78.99|5
1736899340000|2025-01-15 00:02:20|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1736899350000|2025-01-15 00:02:30|79.5|79|79.51|79.01|79.52|79.02|79.5|79|6
1736899360000|2025-01-15 00:02:40|79.52|79.02|79.54|79.04|79.61|79.11|79.52|79.02|13
1736899370000|2025-01-15 00:02:50|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1736899380000|2025-01-15 00:03:00|79.49|78.99|79.6|79.1|79.64|79.14|79.46|78.96|15
1736899390000|2025-01-15 00:03:10|79.58|79.08|79.61|79.11|79.61|79.11|79.53|79.03|10
1736899400000|2025-01-15 00:03:20|79.62|79.12|79.62|79.12|79.62|79.12|79.6|79.1|6
1736899410000|2025-01-15 00:03:30|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1736899420000|2025-01-15 00:03:40|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736899430000|2025-01-15 00:03:50|79.58|79.08|79.54|79.04|79.59|79.09|79.54|79.04|6
1736899440000|2025-01-15 00:04:00|79.57|79.07|79.57|79.07|79.58|79.08|79.53|79.03|6
1736899450000|2025-01-15 00:04:10|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|5
1736899460000|2025-01-15 00:04:20|79.55|79.05|79.58|79.08|79.59|79.09|79.55|79.05|7
1736899470000|2025-01-15 00:04:30|79.57|79.07|79.56|79.06|79.57|79.07|79.55|79.05|4
1736899480000|2025-01-15 00:04:40|79.57|79.07|79.54|79.04|79.57|79.07|79.53|79.03|5
1736899490000|2025-01-15 00:04:50|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|4
1736899500000|2025-01-15 00:05:00|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1736899510000|2025-01-15 00:05:10|79.61|79.11|79.6|79.1|79.61|79.11|79.59|79.09|6
1736899520000|2025-01-15 00:05:20|79.61|79.11|79.63|79.13|79.64|79.14|79.61|79.11|4
1736899530000|2025-01-15 00:05:30|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|6
1736899540000|2025-01-15 00:05:40|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|5
1736899550000|2025-01-15 00:05:50|79.61|79.11|79.64|79.14|79.64|79.14|79.61|79.11|4
1736899560000|2025-01-15 00:06:00|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|4
1736899570000|2025-01-15 00:06:10|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|3
1736899580000|2025-01-15 00:06:20|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|4
1736899590000|2025-01-15 00:06:30|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|4
1736899600000|2025-01-15 00:06:40|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1736899610000|2025-01-15 00:06:50|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|4
1736899620000|2025-01-15 00:07:00|79.55|79.05|79.6|79.1|79.6|79.1|79.55|79.05|4
1736899630000|2025-01-15 00:07:10|79.59|79.09|79.65|79.15|79.65|79.15|79.58|79.08|10
1736899640000|2025-01-15 00:07:20|79.66|79.16|79.7|79.2|79.71|79.21|79.66|79.16|7
1736899650000|2025-01-15 00:07:30|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|5
1736899660000|2025-01-15 00:07:40|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|7
1736899670000|2025-01-15 00:07:50|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1736899680000|2025-01-15 00:08:00|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|3
1736899690000|2025-01-15 00:08:10|79.75|79.25|79.8|79.3|79.8|79.3|79.75|79.25|3
1736899700000|2025-01-15 00:08:20|79.79|79.29|79.82|79.32|79.82|79.32|79.75|79.25|11
1736899710000|2025-01-15 00:08:30|79.83|79.33|79.84|79.34|79.84|79.34|79.8|79.3|10
1736899720000|2025-01-15 00:08:40|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|6
1736899730000|2025-01-15 00:08:50|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|3
1736899740000|2025-01-15 00:09:00|79.89|79.39|79.94|79.44|79.94|79.44|79.88|79.38|8
1736899750000|2025-01-15 00:09:10|79.95|79.45|79.9|79.4|79.95|79.45|79.89|79.39|9
1736899760000|2025-01-15 00:09:20|79.89|79.39|79.91|79.41|79.91|79.41|79.86|79.36|8
1736899770000|2025-01-15 00:09:30|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|5
1736899780000|2025-01-15 00:09:40|79.87|79.37|79.84|79.34|79.87|79.37|79.84|79.34|4
1736899790000|2025-01-15 00:09:50|79.8|79.3|79.79|79.29|79.8|79.3|79.77|79.27|9
1736899800000|2025-01-15 00:10:00|79.8|79.3|79.83|79.33|79.83|79.33|79.79|79.29|8
1736899810000|2025-01-15 00:10:10|79.84|79.34|79.88|79.38|79.88|79.38|79.82|79.32|9
1736899820000|2025-01-15 00:10:20|79.86|79.36|79.84|79.34|79.86|79.36|79.81|79.31|10
1736899830000|2025-01-15 00:10:30|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|7
1736899840000|2025-01-15 00:10:40|79.74|79.24|79.72|79.22|79.75|79.25|79.72|79.22|8
1736899850000|2025-01-15 00:10:50|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1736899860000|2025-01-15 00:11:00|79.72|79.22|79.72|79.22|79.74|79.24|79.72|79.22|7
1736899870000|2025-01-15 00:11:10|79.71|79.21|79.68|79.18|79.71|79.21|79.68|79.18|6
1736899880000|2025-01-15 00:11:20|79.66|79.16|79.71|79.21|79.71|79.21|79.63|79.13|11
1736899890000|2025-01-15 00:11:30|79.7|79.2|79.75|79.25|79.75|79.25|79.7|79.2|6
1736899900000|2025-01-15 00:11:40|79.74|79.24|79.79|79.29|79.79|79.29|79.74|79.24|5
1736899910000|2025-01-15 00:11:50|79.78|79.28|79.79|79.29|79.79|79.29|79.76|79.26|4
1736899920000|2025-01-15 00:12:00|79.8|79.3|79.75|79.25|79.82|79.32|79.75|79.25|8
1736899930000|2025-01-15 00:12:10|79.74|79.24|79.8|79.3|79.81|79.31|79.74|79.24|9
1736899940000|2025-01-15 00:12:20|79.81|79.31|79.83|79.33|79.83|79.33|79.8|79.3|9
1736899950000|2025-01-15 00:12:30|79.82|79.32|79.86|79.36|79.9|79.4|79.82|79.32|11
1736899960000|2025-01-15 00:12:40|79.87|79.37|79.91|79.41|79.92|79.42|79.85|79.35|10
1736899970000|2025-01-15 00:12:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736899980000|2025-01-15 00:13:00|79.94|79.44|79.9|79.4|79.94|79.44|79.9|79.4|9
1736899990000|2025-01-15 00:13:10|79.91|79.41|79.94|79.44|79.94|79.44|79.91|79.41|4
1736900000000|2025-01-15 00:13:20|79.95|79.45|80.01|79.51|80.01|79.51|79.95|79.45|9
1736900010000|2025-01-15 00:13:30|80|79.5|79.96|79.46|80|79.5|79.96|79.46|3
1736900020000|2025-01-15 00:13:40|79.97|79.47|80|79.5|80|79.5|79.97|79.47|2
1736900030000|2025-01-15 00:13:50|80.01|79.51|80.03|79.53|80.03|79.53|80.01|79.51|3
1736900040000|2025-01-15 00:14:00|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1736900050000|2025-01-15 00:14:10|80.03|79.53|80|79.5|80.03|79.53|80|79.5|3
1736900060000|2025-01-15 00:14:20|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|4
1736900070000|2025-01-15 00:14:30|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|3
1736900080000|2025-01-15 00:14:40|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736900090000|2025-01-15 00:14:50|79.95|79.45|80|79.5|80|79.5|79.95|79.45|3
1736900100000|2025-01-15 00:15:00|79.99|79.49|79.97|79.47|80.01|79.51|79.95|79.45|12
1736900110000|2025-01-15 00:15:10|79.99|79.49|80.03|79.53|80.03|79.53|79.99|79.49|7
1736900120000|2025-01-15 00:15:20|80.04|79.54|80.03|79.53|80.06|79.56|80.03|79.53|7
1736900130000|2025-01-15 00:15:30|80.04|79.54|80.02|79.52|80.05|79.55|80.02|79.52|4
1736900140000|2025-01-15 00:15:40|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|9
1736900150000|2025-01-15 00:15:50|80.04|79.54|80.03|79.53|80.04|79.54|80.02|79.52|3
1736900160000|2025-01-15 00:16:00|80.02|79.52|80.01|79.51|80.02|79.52|79.99|79.49|8
1736900170000|2025-01-15 00:16:10|80|79.5|79.96|79.46|80|79.5|79.96|79.46|6
1736900190000|2025-01-15 00:16:30|79.97|79.47|80|79.5|80.02|79.52|79.97|79.47|8
1736900200000|2025-01-15 00:16:40|80.02|79.52|79.96|79.46|80.02|79.52|79.95|79.45|8
1736900210000|2025-01-15 00:16:50|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1736900220000|2025-01-15 00:17:00|79.97|79.47|80.02|79.52|80.05|79.55|79.97|79.47|11
1736900230000|2025-01-15 00:17:10|80.01|79.51|80.03|79.53|80.03|79.53|80.01|79.51|4
1736900240000|2025-01-15 00:17:20|80.02|79.52|79.97|79.47|80.02|79.52|79.97|79.47|7
1736900250000|2025-01-15 00:17:30|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|3
1736900260000|2025-01-15 00:17:40|79.92|79.42|79.9|79.4|79.92|79.42|79.87|79.37|6
1736900270000|2025-01-15 00:17:50|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1736900280000|2025-01-15 00:18:00|79.91|79.41|79.95|79.45|79.97|79.47|79.91|79.41|7
1736900290000|2025-01-15 00:18:10|79.96|79.46|79.99|79.49|80|79.5|79.94|79.44|9
1736900300000|2025-01-15 00:18:20|80|79.5|80|79.5|80.01|79.51|79.96|79.46|10
1736900310000|2025-01-15 00:18:30|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1736900320000|2025-01-15 00:18:40|79.99|79.49|80|79.5|80.01|79.51|79.99|79.49|4
1736900330000|2025-01-15 00:18:50|80.01|79.51|80.05|79.55|80.05|79.55|80.01|79.51|7
1736900340000|2025-01-15 00:19:00|80.06|79.56|80.07|79.57|80.1|79.6|80.06|79.56|7
1736900350000|2025-01-15 00:19:10|80.1|79.6|80.08|79.58|80.1|79.6|80.08|79.58|2
1736900360000|2025-01-15 00:19:20|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|2
1736900370000|2025-01-15 00:19:30|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1736900380000|2025-01-15 00:19:40|80.07|79.57|80.05|79.55|80.09|79.59|80.05|79.55|7
1736900390000|2025-01-15 00:19:50|80.04|79.54|79.96|79.46|80.04|79.54|79.95|79.45|9
1736900400000|2025-01-15 00:20:00|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736900410000|2025-01-15 00:20:10|79.96|79.46|79.97|79.47|79.99|79.49|79.94|79.44|8
1736900420000|2025-01-15 00:20:20|79.98|79.48|79.95|79.45|79.99|79.49|79.95|79.45|8
1736900430000|2025-01-15 00:20:30|79.96|79.46|79.96|79.46|79.97|79.47|79.95|79.45|4
1736900440000|2025-01-15 00:20:40|79.95|79.45|79.92|79.42|79.95|79.45|79.92|79.42|6
1736900450000|2025-01-15 00:20:50|79.93|79.43|79.92|79.42|79.93|79.43|79.92|79.42|2
1736900460000|2025-01-15 00:21:00|79.91|79.41|79.89|79.39|79.91|79.41|79.89|79.39|3
1736900470000|2025-01-15 00:21:10|79.88|79.38|79.88|79.38|79.89|79.39|79.88|79.38|3
1736900480000|2025-01-15 00:21:20|79.89|79.39|79.9|79.4|79.91|79.41|79.87|79.37|8
1736900490000|2025-01-15 00:21:30|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|8
1736900500000|2025-01-15 00:21:40|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|2
1736900510000|2025-01-15 00:21:50|79.91|79.41|79.94|79.44|79.95|79.45|79.91|79.41|6
1736900520000|2025-01-15 00:22:00|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736900530000|2025-01-15 00:22:10|79.94|79.44|79.92|79.42|79.95|79.45|79.92|79.42|6
1736900540000|2025-01-15 00:22:20|79.91|79.41|79.97|79.47|79.97|79.47|79.91|79.41|9
1736900550000|2025-01-15 00:22:30|79.96|79.46|79.93|79.43|79.97|79.47|79.93|79.43|10
1736900560000|2025-01-15 00:22:40|79.92|79.42|79.97|79.47|79.97|79.47|79.92|79.42|6
1736900570000|2025-01-15 00:22:50|79.98|79.48|79.97|79.47|79.98|79.48|79.97|79.47|4
1736900580000|2025-01-15 00:23:00|79.98|79.48|80.03|79.53|80.03|79.53|79.98|79.48|6
1736900590000|2025-01-15 00:23:10|80.04|79.54|80.11|79.61|80.11|79.61|80.04|79.54|5
1736900600000|2025-01-15 00:23:20|80.12|79.62|80.1|79.6|80.12|79.62|80.09|79.59|7
1736900610000|2025-01-15 00:23:30|80.11|79.61|80.06|79.56|80.11|79.61|80.05|79.55|9
1736900620000|2025-01-15 00:23:40|80.05|79.55|80.05|79.55|80.06|79.56|80.04|79.54|5
1736900630000|2025-01-15 00:23:50|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1736900640000|2025-01-15 00:24:00|80.08|79.58|80.07|79.57|80.09|79.59|80.05|79.55|9
1736900650000|2025-01-15 00:24:10|80.1|79.6|80.13|79.63|80.13|79.63|80.1|79.6|8
1736900660000|2025-01-15 00:24:20|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|7
1736900670000|2025-01-15 00:24:30|80.13|79.63|80.12|79.62|80.13|79.63|80.12|79.62|2
1736900680000|2025-01-15 00:24:40|80.11|79.61|80.13|79.63|80.13|79.63|80.11|79.61|3
1736900690000|2025-01-15 00:24:50|80.14|79.64|80.15|79.65|80.15|79.65|80.13|79.63|6
1736900700000|2025-01-15 00:25:00|80.14|79.64|80.12|79.62|80.14|79.64|80.11|79.61|6
1736900710000|2025-01-15 00:25:10|80.13|79.63|80.12|79.62|80.15|79.65|80.12|79.62|10
1736900720000|2025-01-15 00:25:20|80.13|79.63|80.19|79.69|80.19|79.69|80.13|79.63|9
1736900730000|2025-01-15 00:25:30|80.2|79.7|80.2|79.7|80.2|79.7|80.2|79.7|1
1736900740000|2025-01-15 00:25:40|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|2
1736900750000|2025-01-15 00:25:50|80.19|79.69|80.16|79.66|80.19|79.69|80.16|79.66|4
1736900760000|2025-01-15 00:26:00|80.15|79.65|80.15|79.65|80.15|79.65|80.15|79.65|1
1736900770000|2025-01-15 00:26:10|80.16|79.66|80.2|79.7|80.2|79.7|80.16|79.66|3
1736900780000|2025-01-15 00:26:20|80.19|79.69|80.16|79.66|80.19|79.69|80.16|79.66|4
1736900790000|2025-01-15 00:26:30|80.17|79.67|80.2|79.7|80.2|79.7|80.16|79.66|6
1736900800000|2025-01-15 00:26:40|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1736900820000|2025-01-15 00:27:00|80.18|79.68|80.14|79.64|80.18|79.68|80.14|79.64|7
1736900830000|2025-01-15 00:27:10|80.13|79.63|80.13|79.63|80.14|79.64|80.12|79.62|5
1736900840000|2025-01-15 00:27:20|80.12|79.62|80.06|79.56|80.12|79.62|80.05|79.55|11
1736900850000|2025-01-15 00:27:30|80.07|79.57|80.1|79.6|80.1|79.6|80.07|79.57|6
1736900860000|2025-01-15 00:27:40|80.08|79.58|80.05|79.55|80.08|79.58|80.03|79.53|12
1736900870000|2025-01-15 00:27:50|80.04|79.54|80.04|79.54|80.05|79.55|80.01|79.51|12
1736900880000|2025-01-15 00:28:00|80.03|79.53|79.95|79.45|80.03|79.53|79.95|79.45|12
1736900890000|2025-01-15 00:28:10|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|6
1736900900000|2025-01-15 00:28:20|79.96|79.46|79.96|79.46|79.97|79.47|79.96|79.46|3
1736900910000|2025-01-15 00:28:30|79.97|79.47|79.94|79.44|79.99|79.49|79.94|79.44|6
1736900920000|2025-01-15 00:28:40|79.93|79.43|79.91|79.41|79.94|79.44|79.9|79.4|6
1736900930000|2025-01-15 00:28:50|79.9|79.4|79.9|79.4|79.91|79.41|79.9|79.4|5
1736900940000|2025-01-15 00:29:00|79.91|79.41|79.93|79.43|79.93|79.43|79.91|79.41|5
1736900950000|2025-01-15 00:29:10|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736900960000|2025-01-15 00:29:20|79.95|79.45|79.95|79.45|79.95|79.45|79.93|79.43|6
1736900980000|2025-01-15 00:29:40|79.94|79.44|80|79.5|80|79.5|79.94|79.44|4
1736900990000|2025-01-15 00:29:50|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1736901000000|2025-01-15 00:30:00|80.04|79.54|79.95|79.45|80.04|79.54|79.95|79.45|11
1736901010000|2025-01-15 00:30:10|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|4
1736901020000|2025-01-15 00:30:20|79.98|79.48|80.05|79.55|80.05|79.55|79.98|79.48|9
1736901040000|2025-01-15 00:30:40|80.06|79.56|80.09|79.59|80.1|79.6|80.06|79.56|6
1736901050000|2025-01-15 00:30:50|80.08|79.58|80.21|79.71|80.21|79.71|80.08|79.58|8
1736901060000|2025-01-15 00:31:00|80.22|79.72|80.18|79.68|80.23|79.73|80.17|79.67|14
1736901070000|2025-01-15 00:31:10|80.17|79.67|80.13|79.63|80.17|79.67|80.13|79.63|5
1736901080000|2025-01-15 00:31:20|80.12|79.62|80.12|79.62|80.13|79.63|80.12|79.62|3
1736901090000|2025-01-15 00:31:30|80.13|79.63|80.12|79.62|80.13|79.63|80.12|79.62|2
1736901100000|2025-01-15 00:31:40|80.13|79.63|80.17|79.67|80.19|79.69|80.13|79.63|13
1736901110000|2025-01-15 00:31:50|80.16|79.66|80.16|79.66|80.16|79.66|80.15|79.65|5
1736901120000|2025-01-15 00:32:00|80.17|79.67|80.11|79.61|80.17|79.67|80.11|79.61|7
1736901130000|2025-01-15 00:32:10|80.12|79.62|80.11|79.61|80.12|79.62|80.11|79.61|2
1736901140000|2025-01-15 00:32:20|80.1|79.6|80.07|79.57|80.11|79.61|80.05|79.55|12
1736901150000|2025-01-15 00:32:30|80.08|79.58|80.11|79.61|80.11|79.61|80.06|79.56|12
1736901160000|2025-01-15 00:32:40|80.1|79.6|80.11|79.61|80.11|79.61|80.09|79.59|6
1736901180000|2025-01-15 00:33:00|80.1|79.6|80.05|79.55|80.11|79.61|80.05|79.55|8
1736901190000|2025-01-15 00:33:10|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|7
1736901200000|2025-01-15 00:33:20|80.02|79.52|80|79.5|80.02|79.52|80|79.5|3
1736901210000|2025-01-15 00:33:30|80.01|79.51|80.03|79.53|80.04|79.54|80.01|79.51|4
1736901220000|2025-01-15 00:33:40|80.04|79.54|80.06|79.56|80.06|79.56|80.04|79.54|3
1736901230000|2025-01-15 00:33:50|80.07|79.57|80.11|79.61|80.11|79.61|80.07|79.57|4
1736901240000|2025-01-15 00:34:00|80.1|79.6|80.05|79.55|80.1|79.6|80.05|79.55|4
1736901250000|2025-01-15 00:34:10|80.04|79.54|80.04|79.54|80.06|79.56|80.04|79.54|4
1736901260000|2025-01-15 00:34:20|80.06|79.56|80.03|79.53|80.06|79.56|80.03|79.53|6
1736901270000|2025-01-15 00:34:30|80.04|79.54|79.98|79.48|80.05|79.55|79.97|79.47|8
1736901280000|2025-01-15 00:34:40|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|4
1736901290000|2025-01-15 00:34:50|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|12
1736901300000|2025-01-15 00:35:00|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|4
1736901310000|2025-01-15 00:35:10|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|3
1736901320000|2025-01-15 00:35:20|79.87|79.37|79.88|79.38|79.89|79.39|79.87|79.37|4
1736901330000|2025-01-15 00:35:30|79.87|79.37|79.82|79.32|79.87|79.37|79.82|79.32|8
1736901340000|2025-01-15 00:35:40|79.81|79.31|79.75|79.25|79.81|79.31|79.74|79.24|9
1736901350000|2025-01-15 00:35:50|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|5
1736901360000|2025-01-15 00:36:00|79.75|79.25|79.76|79.26|79.77|79.27|79.74|79.24|10
1736901370000|2025-01-15 00:36:10|79.75|79.25|79.74|79.24|79.76|79.26|79.74|79.24|4
1736901380000|2025-01-15 00:36:20|79.75|79.25|79.73|79.23|79.77|79.27|79.73|79.23|11
1736901390000|2025-01-15 00:36:30|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736901400000|2025-01-15 00:36:40|79.73|79.23|79.66|79.16|79.74|79.24|79.66|79.16|10
1736901410000|2025-01-15 00:36:50|79.68|79.18|79.68|79.18|79.69|79.19|79.67|79.17|7
1736901420000|2025-01-15 00:37:00|79.69|79.19|79.68|79.18|79.72|79.22|79.68|79.18|6
1736901430000|2025-01-15 00:37:10|79.7|79.2|79.68|79.18|79.72|79.22|79.68|79.18|8
1736901440000|2025-01-15 00:37:20|79.67|79.17|79.63|79.13|79.67|79.17|79.63|79.13|7
1736901450000|2025-01-15 00:37:30|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1736901470000|2025-01-15 00:37:50|79.65|79.15|79.66|79.16|79.67|79.17|79.64|79.14|6
1736901480000|2025-01-15 00:38:00|79.67|79.17|79.76|79.26|79.76|79.26|79.67|79.17|12
1736901500000|2025-01-15 00:38:20|79.75|79.25|79.76|79.26|79.76|79.26|79.74|79.24|6
1736901510000|2025-01-15 00:38:30|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|6
1736901530000|2025-01-15 00:38:50|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736901540000|2025-01-15 00:39:00|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|5
1736901550000|2025-01-15 00:39:10|79.75|79.25|79.75|79.25|79.76|79.26|79.75|79.25|3
1736901560000|2025-01-15 00:39:20|79.74|79.24|79.71|79.21|79.74|79.24|79.71|79.21|4
1736901570000|2025-01-15 00:39:30|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1736901580000|2025-01-15 00:39:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736901590000|2025-01-15 00:39:50|79.69|79.19|79.74|79.24|79.74|79.24|79.67|79.17|7
1736901600000|2025-01-15 00:40:00|79.73|79.23|79.74|79.24|79.75|79.25|79.72|79.22|8
1736901610000|2025-01-15 00:40:10|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|2
1736901620000|2025-01-15 00:40:20|79.72|79.22|79.7|79.2|79.73|79.23|79.7|79.2|9
1736901630000|2025-01-15 00:40:30|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1736901640000|2025-01-15 00:40:40|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|2
1736901650000|2025-01-15 00:40:50|79.68|79.18|79.66|79.16|79.68|79.18|79.66|79.16|3
1736901660000|2025-01-15 00:41:00|79.65|79.15|79.58|79.08|79.65|79.15|79.58|79.08|8
1736901670000|2025-01-15 00:41:10|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1736901680000|2025-01-15 00:41:20|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1736901690000|2025-01-15 00:41:30|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1736901700000|2025-01-15 00:41:40|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|4
1736901710000|2025-01-15 00:41:50|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1736901720000|2025-01-15 00:42:00|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|4
1736901730000|2025-01-15 00:42:10|79.57|79.07|79.57|79.07|79.62|79.12|79.56|79.06|6
1736901740000|2025-01-15 00:42:20|79.56|79.06|79.58|79.08|79.6|79.1|79.56|79.06|6
1736901760000|2025-01-15 00:42:40|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|3
1736901770000|2025-01-15 00:42:50|79.62|79.12|79.62|79.12|79.63|79.13|79.62|79.12|5
1736901780000|2025-01-15 00:43:00|79.63|79.13|79.65|79.15|79.66|79.16|79.63|79.13|5
1736901790000|2025-01-15 00:43:10|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1736901800000|2025-01-15 00:43:20|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1736901810000|2025-01-15 00:43:30|79.64|79.14|79.66|79.16|79.66|79.16|79.64|79.14|3
1736901820000|2025-01-15 00:43:40|79.67|79.17|79.67|79.17|79.67|79.17|79.66|79.16|3
1736901830000|2025-01-15 00:43:50|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1736901850000|2025-01-15 00:44:10|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1736901860000|2025-01-15 00:44:20|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1736901880000|2025-01-15 00:44:40|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1736901890000|2025-01-15 00:44:50|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1736901900000|2025-01-15 00:45:00|79.67|79.17|79.64|79.14|79.67|79.17|79.63|79.13|6
1736901910000|2025-01-15 00:45:10|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1736901920000|2025-01-15 00:45:20|79.62|79.12|79.56|79.06|79.62|79.12|79.56|79.06|9
1736901930000|2025-01-15 00:45:30|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1736901950000|2025-01-15 00:45:50|79.54|79.04|79.5|79|79.54|79.04|79.48|78.98|7
1736901960000|2025-01-15 00:46:00|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|3
1736901970000|2025-01-15 00:46:10|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|5
1736901980000|2025-01-15 00:46:20|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736902000000|2025-01-15 00:46:40|79.57|79.07|79.54|79.04|79.57|79.07|79.53|79.03|7
1736902020000|2025-01-15 00:47:00|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1736902040000|2025-01-15 00:47:20|79.57|79.07|79.63|79.13|79.63|79.13|79.57|79.07|6
1736902050000|2025-01-15 00:47:30|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1736902060000|2025-01-15 00:47:40|79.67|79.17|79.66|79.16|79.7|79.2|79.65|79.15|8
1736902070000|2025-01-15 00:47:50|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|5
1736902080000|2025-01-15 00:48:00|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|5
1736902090000|2025-01-15 00:48:10|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1736902110000|2025-01-15 00:48:30|79.73|79.23|79.73|79.23|79.75|79.25|79.73|79.23|7
1736902120000|2025-01-15 00:48:40|79.74|79.24|79.74|79.24|79.74|79.24|79.74|79.24|1
1736902130000|2025-01-15 00:48:50|79.77|79.27|79.77|79.27|79.77|79.27|79.76|79.26|3
1736902140000|2025-01-15 00:49:00|79.8|79.3|79.84|79.34|79.85|79.35|79.8|79.3|11
1736902150000|2025-01-15 00:49:10|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|6
1736902160000|2025-01-15 00:49:20|79.81|79.31|79.81|79.31|79.82|79.32|79.8|79.3|5
1736902170000|2025-01-15 00:49:30|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1736902180000|2025-01-15 00:49:40|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1736902190000|2025-01-15 00:49:50|79.79|79.29|79.78|79.28|79.79|79.29|79.77|79.27|4
1736902200000|2025-01-15 00:50:00|79.81|79.31|79.76|79.26|79.82|79.32|79.75|79.25|12
1736902210000|2025-01-15 00:50:10|79.77|79.27|79.77|79.27|79.8|79.3|79.76|79.26|11
1736902220000|2025-01-15 00:50:20|79.78|79.28|79.8|79.3|79.82|79.32|79.77|79.27|8
1736902230000|2025-01-15 00:50:30|79.78|79.28|79.81|79.31|79.81|79.31|79.76|79.26|8
1736902240000|2025-01-15 00:50:40|79.82|79.32|79.83|79.33|79.86|79.36|79.82|79.32|10
1736902250000|2025-01-15 00:50:50|79.84|79.34|79.85|79.35|79.85|79.35|79.83|79.33|4
1736902260000|2025-01-15 00:51:00|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1736902270000|2025-01-15 00:51:10|79.87|79.37|79.81|79.31|79.88|79.38|79.81|79.31|8
1736902280000|2025-01-15 00:51:20|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1736902290000|2025-01-15 00:51:30|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1736902300000|2025-01-15 00:51:40|79.79|79.29|79.77|79.27|79.79|79.29|79.75|79.25|11
1736902310000|2025-01-15 00:51:50|79.76|79.26|79.77|79.27|79.78|79.28|79.76|79.26|6
1736902320000|2025-01-15 00:52:00|79.76|79.26|79.76|79.26|79.76|79.26|79.75|79.25|3
1736902330000|2025-01-15 00:52:10|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|3
1736902340000|2025-01-15 00:52:20|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1736902350000|2025-01-15 00:52:30|79.74|79.24|79.7|79.2|79.74|79.24|79.67|79.17|8
1736902360000|2025-01-15 00:52:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1736902370000|2025-01-15 00:52:50|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1736902380000|2025-01-15 00:53:00|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736902390000|2025-01-15 00:53:10|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1736902400000|2025-01-15 00:53:20|79.7|79.2|79.68|79.18|79.7|79.2|79.68|79.18|3
1736902410000|2025-01-15 00:53:30|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|2
1736902420000|2025-01-15 00:53:40|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736902450000|2025-01-15 00:54:10|79.71|79.21|79.72|79.22|79.73|79.23|79.71|79.21|6
1736902460000|2025-01-15 00:54:20|79.71|79.21|79.72|79.22|79.72|79.22|79.7|79.2|6
1736902470000|2025-01-15 00:54:30|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736902490000|2025-01-15 00:54:50|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|4
1736902500000|2025-01-15 00:55:00|79.72|79.22|79.68|79.18|79.72|79.22|79.68|79.18|4
1736902510000|2025-01-15 00:55:10|79.69|79.19|79.7|79.2|79.71|79.21|79.69|79.19|4
1736902520000|2025-01-15 00:55:20|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736902530000|2025-01-15 00:55:30|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|3
1736902540000|2025-01-15 00:55:40|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1736902550000|2025-01-15 00:55:50|79.77|79.27|79.77|79.27|79.81|79.31|79.76|79.26|7
1736902560000|2025-01-15 00:56:00|79.76|79.26|79.75|79.25|79.77|79.27|79.75|79.25|10
1736902580000|2025-01-15 00:56:20|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|5
1736902590000|2025-01-15 00:56:30|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1736902610000|2025-01-15 00:56:50|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|6
1736902620000|2025-01-15 00:57:00|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1736902630000|2025-01-15 00:57:10|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1736902640000|2025-01-15 00:57:20|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736902660000|2025-01-15 00:57:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1736902670000|2025-01-15 00:57:50|79.69|79.19|79.73|79.23|79.73|79.23|79.68|79.18|5
1736902690000|2025-01-15 00:58:10|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1736902720000|2025-01-15 00:58:40|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1736902730000|2025-01-15 00:58:50|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1736902750000|2025-01-15 00:59:10|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1736902760000|2025-01-15 00:59:20|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1736902780000|2025-01-15 00:59:40|79.7|79.2|79.68|79.18|79.7|79.2|79.68|79.18|3
1736902790000|2025-01-15 00:59:50|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1736902800000|2025-01-15 01:00:00|79.65|79.15|79.56|79.06|79.65|79.15|79.56|79.06|9
1736902810000|2025-01-15 01:00:10|79.57|79.07|79.47|78.97|79.57|79.07|79.47|78.97|10
1736902820000|2025-01-15 01:00:20|79.46|78.96|79.49|78.99|79.5|79|79.46|78.96|7
1736902830000|2025-01-15 01:00:30|79.5|79|79.53|79.03|79.53|79.03|79.5|79|4
1736902840000|2025-01-15 01:00:40|79.55|79.05|79.54|79.04|79.55|79.05|79.53|79.03|3
1736902870000|2025-01-15 01:01:10|79.53|79.03|79.54|79.04|79.54|79.04|79.52|79.02|4
1736902880000|2025-01-15 01:01:20|79.55|79.05|79.62|79.12|79.62|79.12|79.55|79.05|11
1736902890000|2025-01-15 01:01:30|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736902900000|2025-01-15 01:01:40|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|5
1736902910000|2025-01-15 01:01:50|79.64|79.14|79.7|79.2|79.7|79.2|79.64|79.14|7
1736902920000|2025-01-15 01:02:00|79.69|79.19|79.74|79.24|79.75|79.25|79.68|79.18|9
1736902930000|2025-01-15 01:02:10|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|10
1736902940000|2025-01-15 01:02:20|79.73|79.23|79.73|79.23|79.74|79.24|79.71|79.21|7
1736902950000|2025-01-15 01:02:30|79.74|79.24|79.74|79.24|79.74|79.24|79.74|79.24|1
1736902960000|2025-01-15 01:02:40|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1736902970000|2025-01-15 01:02:50|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1736902980000|2025-01-15 01:03:00|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|2
1736902990000|2025-01-15 01:03:10|79.77|79.27|79.8|79.3|79.8|79.3|79.75|79.25|7
1736903000000|2025-01-15 01:03:20|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|5
1736903010000|2025-01-15 01:03:30|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|2
1736903020000|2025-01-15 01:03:40|79.71|79.21|79.65|79.15|79.71|79.21|79.65|79.15|8
1736903030000|2025-01-15 01:03:50|79.64|79.14|79.62|79.12|79.64|79.14|79.61|79.11|5
1736903040000|2025-01-15 01:04:00|79.61|79.11|79.64|79.14|79.64|79.14|79.6|79.1|5
1736903050000|2025-01-15 01:04:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1736903060000|2025-01-15 01:04:20|79.65|79.15|79.63|79.13|79.66|79.16|79.62|79.12|7
1736903070000|2025-01-15 01:04:30|79.64|79.14|79.62|79.12|79.65|79.15|79.62|79.12|9
1736903080000|2025-01-15 01:04:40|79.61|79.11|79.6|79.1|79.61|79.11|79.58|79.08|7
1736903090000|2025-01-15 01:04:50|79.61|79.11|79.64|79.14|79.64|79.14|79.61|79.11|6
1736903100000|2025-01-15 01:05:00|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|5
1736903110000|2025-01-15 01:05:10|79.66|79.16|79.7|79.2|79.72|79.22|79.64|79.14|8
1736903120000|2025-01-15 01:05:20|79.69|79.19|79.66|79.16|79.7|79.2|79.66|79.16|6
1736903130000|2025-01-15 01:05:30|79.67|79.17|79.71|79.21|79.71|79.21|79.66|79.16|8
1736903140000|2025-01-15 01:05:40|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|3
1736903160000|2025-01-15 01:06:00|79.71|79.21|79.69|79.19|79.71|79.21|79.68|79.18|5
1736903170000|2025-01-15 01:06:10|79.7|79.2|79.72|79.22|79.73|79.23|79.7|79.2|5
1736903180000|2025-01-15 01:06:20|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1736903190000|2025-01-15 01:06:30|79.7|79.2|79.7|79.2|79.7|79.2|79.67|79.17|6
1736903200000|2025-01-15 01:06:40|79.69|79.19|79.69|79.19|79.7|79.2|79.66|79.16|11
1736903210000|2025-01-15 01:06:50|79.67|79.17|79.65|79.15|79.67|79.17|79.65|79.15|3
1736903220000|2025-01-15 01:07:00|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1736903230000|2025-01-15 01:07:10|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1736903240000|2025-01-15 01:07:20|79.65|79.15|79.7|79.2|79.72|79.22|79.65|79.15|17
1736903250000|2025-01-15 01:07:30|79.69|79.19|79.69|79.19|79.7|79.2|79.69|79.19|3
1736903260000|2025-01-15 01:07:40|79.7|79.2|79.71|79.21|79.71|79.21|79.65|79.15|10
1736903270000|2025-01-15 01:07:50|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|4
1736903280000|2025-01-15 01:08:00|79.7|79.2|79.68|79.18|79.7|79.2|79.67|79.17|6
1736903290000|2025-01-15 01:08:10|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|4
1736903300000|2025-01-15 01:08:20|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|3
1736903330000|2025-01-15 01:08:50|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|3
1736903340000|2025-01-15 01:09:00|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|2
1736903350000|2025-01-15 01:09:10|79.77|79.27|79.75|79.25|79.8|79.3|79.75|79.25|8
1736903360000|2025-01-15 01:09:20|79.77|79.27|79.75|79.25|79.77|79.27|79.73|79.23|11
1736903370000|2025-01-15 01:09:30|79.78|79.28|79.76|79.26|79.81|79.31|79.76|79.26|6
1736903380000|2025-01-15 01:09:40|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|3
1736903390000|2025-01-15 01:09:50|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|8
1736903400000|2025-01-15 01:10:00|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1736903410000|2025-01-15 01:10:10|79.76|79.26|79.8|79.3|79.8|79.3|79.76|79.26|3
1736903420000|2025-01-15 01:10:20|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|5
1736903430000|2025-01-15 01:10:30|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|5
1736903440000|2025-01-15 01:10:40|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|3
1736903450000|2025-01-15 01:10:50|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|5
1736903460000|2025-01-15 01:11:00|79.85|79.35|79.81|79.31|79.86|79.36|79.81|79.31|8
1736903470000|2025-01-15 01:11:10|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1736903480000|2025-01-15 01:11:20|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|5
1736903490000|2025-01-15 01:11:30|79.74|79.24|79.69|79.19|79.75|79.25|79.69|79.19|8
1736903500000|2025-01-15 01:11:40|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1736903510000|2025-01-15 01:11:50|79.68|79.18|79.63|79.13|79.68|79.18|79.63|79.13|6
1736903520000|2025-01-15 01:12:00|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|5
1736903530000|2025-01-15 01:12:10|79.65|79.15|79.65|79.15|79.68|79.18|79.65|79.15|7
1736903540000|2025-01-15 01:12:20|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|4
1736903550000|2025-01-15 01:12:30|79.66|79.16|79.65|79.15|79.68|79.18|79.65|79.15|4
1736903560000|2025-01-15 01:12:40|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1736903570000|2025-01-15 01:12:50|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1736903580000|2025-01-15 01:13:00|79.61|79.11|79.62|79.12|79.65|79.15|79.61|79.11|11
1736903590000|2025-01-15 01:13:10|79.64|79.14|79.57|79.07|79.65|79.15|79.55|79.05|11
1736903600000|2025-01-15 01:13:20|79.56|79.06|79.55|79.05|79.58|79.08|79.55|79.05|6
1736903610000|2025-01-15 01:13:30|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1736903620000|2025-01-15 01:13:40|79.57|79.07|79.53|79.03|79.57|79.07|79.53|79.03|7
1736903630000|2025-01-15 01:13:50|79.54|79.04|79.53|79.03|79.54|79.04|79.52|79.02|4
1736903640000|2025-01-15 01:14:00|79.54|79.04|79.54|79.04|79.55|79.05|79.53|79.03|6
1736903650000|2025-01-15 01:14:10|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|4
1736903660000|2025-01-15 01:14:20|79.55|79.05|79.51|79.01|79.55|79.05|79.51|79.01|12
1736903670000|2025-01-15 01:14:30|79.52|79.02|79.5|79|79.52|79.02|79.5|79|3
1736903680000|2025-01-15 01:14:40|79.49|78.99|79.5|79|79.5|79|79.49|78.99|2
1736903690000|2025-01-15 01:14:50|79.49|78.99|79.46|78.96|79.49|78.99|79.46|78.96|6
1736903700000|2025-01-15 01:15:00|79.48|78.98|79.44|78.94|79.5|79|79.44|78.94|11
1736903710000|2025-01-15 01:15:10|79.46|78.96|79.41|78.91|79.46|78.96|79.41|78.91|10
1736903720000|2025-01-15 01:15:20|79.4|78.9|79.4|78.9|79.41|78.91|79.34|78.84|14
1736903730000|2025-01-15 01:15:30|79.39|78.89|79.39|78.89|79.4|78.9|79.38|78.88|7
1736903740000|2025-01-15 01:15:40|79.37|78.87|79.35|78.85|79.37|78.87|79.35|78.85|5
1736903750000|2025-01-15 01:15:50|79.36|78.86|79.39|78.89|79.39|78.89|79.36|78.86|2
1736903760000|2025-01-15 01:16:00|79.38|78.88|79.36|78.86|79.38|78.88|79.35|78.85|12
1736903770000|2025-01-15 01:16:10|79.37|78.87|79.42|78.92|79.42|78.92|79.37|78.87|4
1736903790000|2025-01-15 01:16:30|79.43|78.93|79.49|78.99|79.49|78.99|79.43|78.93|7
1736903800000|2025-01-15 01:16:40|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1736903810000|2025-01-15 01:16:50|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1736903820000|2025-01-15 01:17:00|79.5|79|79.54|79.04|79.55|79.05|79.5|79|7
1736903830000|2025-01-15 01:17:10|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|3
1736903840000|2025-01-15 01:17:20|79.54|79.04|79.52|79.02|79.54|79.04|79.51|79.01|7
1736903850000|2025-01-15 01:17:30|79.51|79.01|79.44|78.94|79.51|79.01|79.44|78.94|9
1736903860000|2025-01-15 01:17:40|79.45|78.95|79.46|78.96|79.46|78.96|79.44|78.94|4
1736903870000|2025-01-15 01:17:50|79.45|78.95|79.45|78.95|79.45|78.95|79.44|78.94|3
1736903880000|2025-01-15 01:18:00|79.46|78.96|79.42|78.92|79.48|78.98|79.41|78.91|10
1736903890000|2025-01-15 01:18:10|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1736903900000|2025-01-15 01:18:20|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1736903910000|2025-01-15 01:18:30|79.44|78.94|79.46|78.96|79.46|78.96|79.44|78.94|5
1736903920000|2025-01-15 01:18:40|79.45|78.95|79.51|79.01|79.51|79.01|79.45|78.95|7
1736903930000|2025-01-15 01:18:50|79.5|79|79.45|78.95|79.5|79|79.44|78.94|10
1736903940000|2025-01-15 01:19:00|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|2
1736903950000|2025-01-15 01:19:10|79.42|78.92|79.44|78.94|79.45|78.95|79.41|78.91|6
1736903960000|2025-01-15 01:19:20|79.43|78.93|79.41|78.91|79.43|78.93|79.41|78.91|3
1736903970000|2025-01-15 01:19:30|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1736903990000|2025-01-15 01:19:50|79.38|78.88|79.39|78.89|79.4|78.9|79.36|78.86|6
1736904000000|2025-01-15 01:20:00|79.38|78.88|79.44|78.94|79.44|78.94|79.38|78.88|6
1736904010000|2025-01-15 01:20:10|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|4
1736904020000|2025-01-15 01:20:20|79.43|78.93|79.42|78.92|79.44|78.94|79.42|78.92|4
1736904030000|2025-01-15 01:20:30|79.44|78.94|79.46|78.96|79.46|78.96|79.44|78.94|6
1736904040000|2025-01-15 01:20:40|79.43|78.93|79.5|79|79.5|79|79.43|78.93|5
1736904060000|2025-01-15 01:21:00|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|2
1736904080000|2025-01-15 01:21:20|79.53|79.03|79.51|79.01|79.54|79.04|79.5|79|6
1736904090000|2025-01-15 01:21:30|79.5|79|79.47|78.97|79.51|79.01|79.47|78.97|7
1736904100000|2025-01-15 01:21:40|79.46|78.96|79.52|79.02|79.53|79.03|79.46|78.96|8
1736904110000|2025-01-15 01:21:50|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|4
1736904120000|2025-01-15 01:22:00|79.55|79.05|79.55|79.05|79.55|79.05|79.54|79.04|3
1736904130000|2025-01-15 01:22:10|79.56|79.06|79.59|79.09|79.6|79.1|79.56|79.06|4
1736904140000|2025-01-15 01:22:20|79.6|79.1|79.62|79.12|79.63|79.13|79.6|79.1|6
1736904150000|2025-01-15 01:22:30|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|5
1736904160000|2025-01-15 01:22:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|4
1736904170000|2025-01-15 01:22:50|79.62|79.12|79.62|79.12|79.63|79.13|79.61|79.11|5
1736904180000|2025-01-15 01:23:00|79.61|79.11|79.57|79.07|79.62|79.12|79.57|79.07|6
1736904190000|2025-01-15 01:23:10|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|4
1736904200000|2025-01-15 01:23:20|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|6
1736904210000|2025-01-15 01:23:30|79.56|79.06|79.57|79.07|79.6|79.1|79.56|79.06|7
1736904220000|2025-01-15 01:23:40|79.56|79.06|79.62|79.12|79.64|79.14|79.56|79.06|6
1736904230000|2025-01-15 01:23:50|79.61|79.11|79.62|79.12|79.62|79.12|79.6|79.1|4
1736904240000|2025-01-15 01:24:00|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|3
1736904250000|2025-01-15 01:24:10|79.62|79.12|79.67|79.17|79.67|79.17|79.62|79.12|3
1736904260000|2025-01-15 01:24:20|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|2
1736904270000|2025-01-15 01:24:30|79.69|79.19|79.73|79.23|79.73|79.23|79.69|79.19|4
1736904280000|2025-01-15 01:24:40|79.72|79.22|79.68|79.18|79.72|79.22|79.68|79.18|3
1736904290000|2025-01-15 01:24:50|79.69|79.19|79.71|79.21|79.72|79.22|79.69|79.19|5
1736904300000|2025-01-15 01:25:00|79.72|79.22|79.74|79.24|79.77|79.27|79.72|79.22|8
1736904310000|2025-01-15 01:25:10|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|7
1736904320000|2025-01-15 01:25:20|79.71|79.21|79.74|79.24|79.75|79.25|79.71|79.21|5
1736904330000|2025-01-15 01:25:30|79.73|79.23|79.83|79.33|79.84|79.34|79.73|79.23|10
1736904340000|2025-01-15 01:25:40|79.82|79.32|79.82|79.32|79.82|79.32|79.8|79.3|9
1736904350000|2025-01-15 01:25:50|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|8
1736904360000|2025-01-15 01:26:00|79.84|79.34|79.9|79.4|79.9|79.4|79.84|79.34|14
1736904370000|2025-01-15 01:26:10|79.89|79.39|79.85|79.35|79.89|79.39|79.85|79.35|6
1736904380000|2025-01-15 01:26:20|79.84|79.34|79.85|79.35|79.85|79.35|79.81|79.31|7
1736904390000|2025-01-15 01:26:30|79.86|79.36|79.87|79.37|79.87|79.37|79.84|79.34|10
1736904400000|2025-01-15 01:26:40|79.9|79.4|79.92|79.42|79.93|79.43|79.9|79.4|7
1736904410000|2025-01-15 01:26:50|79.91|79.41|79.91|79.41|79.92|79.42|79.9|79.4|7
1736904420000|2025-01-15 01:27:00|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736904430000|2025-01-15 01:27:10|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|7
1736904450000|2025-01-15 01:27:30|79.88|79.38|79.89|79.39|79.91|79.41|79.88|79.38|4
1736904460000|2025-01-15 01:27:40|79.88|79.38|79.9|79.4|79.91|79.41|79.88|79.38|4
1736904470000|2025-01-15 01:27:50|79.91|79.41|79.88|79.38|79.92|79.42|79.88|79.38|8
1736904480000|2025-01-15 01:28:00|79.89|79.39|80|79.5|80.01|79.51|79.89|79.39|12
1736904490000|2025-01-15 01:28:10|79.98|79.48|79.95|79.45|79.98|79.48|79.94|79.44|5
1736904500000|2025-01-15 01:28:20|79.96|79.46|80.01|79.51|80.01|79.51|79.96|79.46|2
1736904510000|2025-01-15 01:28:30|80|79.5|79.94|79.44|80|79.5|79.94|79.44|11
1736904520000|2025-01-15 01:28:40|79.95|79.45|80|79.5|80|79.5|79.94|79.44|4
1736904530000|2025-01-15 01:28:50|79.96|79.46|79.9|79.4|79.96|79.46|79.89|79.39|9
1736904540000|2025-01-15 01:29:00|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|4
1736904550000|2025-01-15 01:29:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|4
1736904560000|2025-01-15 01:29:20|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1736904570000|2025-01-15 01:29:30|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1736904590000|2025-01-15 01:29:50|79.94|79.44|79.98|79.48|79.98|79.48|79.94|79.44|4
1736904600000|2025-01-15 01:30:00|79.99|79.49|79.94|79.44|79.99|79.49|79.92|79.42|8
1736904610000|2025-01-15 01:30:10|79.95|79.45|79.96|79.46|79.99|79.49|79.94|79.44|17
1736904620000|2025-01-15 01:30:20|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|9
1736904630000|2025-01-15 01:30:30|79.92|79.42|79.92|79.42|79.94|79.44|79.92|79.42|5
1736904640000|2025-01-15 01:30:40|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|5
1736904650000|2025-01-15 01:30:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1736904660000|2025-01-15 01:31:00|79.88|79.38|79.94|79.44|79.94|79.44|79.83|79.33|12
1736904670000|2025-01-15 01:31:10|79.93|79.43|80.04|79.54|80.04|79.54|79.93|79.43|10
1736904680000|2025-01-15 01:31:20|80.03|79.53|80|79.5|80.05|79.55|80|79.5|10
1736904690000|2025-01-15 01:31:30|79.99|79.49|80.06|79.56|80.06|79.56|79.97|79.47|7
1736904700000|2025-01-15 01:31:40|80.1|79.6|80.04|79.54|80.1|79.6|80.04|79.54|9
1736904710000|2025-01-15 01:31:50|80.05|79.55|80.1|79.6|80.1|79.6|80.05|79.55|13
1736904720000|2025-01-15 01:32:00|80.09|79.59|80.26|79.76|80.27|79.77|80.09|79.59|14
1736904730000|2025-01-15 01:32:10|80.25|79.75|80.19|79.69|80.25|79.75|80.16|79.66|23
1736904740000|2025-01-15 01:32:20|80.18|79.68|80.09|79.59|80.18|79.68|80.04|79.54|20
1736904750000|2025-01-15 01:32:30|80.05|79.55|80.1|79.6|80.1|79.6|80.01|79.51|17
1736904760000|2025-01-15 01:32:40|80.12|79.62|80.14|79.64|80.14|79.64|80.09|79.59|9
1736904770000|2025-01-15 01:32:50|80.13|79.63|80.06|79.56|80.13|79.63|80.06|79.56|15
1736904780000|2025-01-15 01:33:00|80.05|79.55|80.17|79.67|80.17|79.67|80.04|79.54|17
1736904790000|2025-01-15 01:33:10|80.19|79.69|80.15|79.65|80.21|79.71|80.13|79.63|13
1736904800000|2025-01-15 01:33:20|80.16|79.66|80.24|79.74|80.24|79.74|80.16|79.66|18
1736904810000|2025-01-15 01:33:30|80.23|79.73|80.32|79.82|80.33|79.83|80.23|79.73|15
1736904820000|2025-01-15 01:33:40|80.3|79.8|80.31|79.81|80.32|79.82|80.26|79.76|13
1736904830000|2025-01-15 01:33:50|80.3|79.8|80.32|79.82|80.32|79.82|80.24|79.74|10
1736904840000|2025-01-15 01:34:00|80.33|79.83|80.28|79.78|80.34|79.84|80.28|79.78|7
1736904850000|2025-01-15 01:34:10|80.26|79.76|80.3|79.8|80.3|79.8|80.23|79.73|10
1736904860000|2025-01-15 01:34:20|80.29|79.79|80.34|79.84|80.35|79.85|80.29|79.79|7
1736904870000|2025-01-15 01:34:30|80.35|79.85|80.4|79.9|80.41|79.91|80.35|79.85|12
1736904880000|2025-01-15 01:34:40|80.41|79.91|80.44|79.94|80.45|79.95|80.41|79.91|10
1736904890000|2025-01-15 01:34:50|80.42|79.92|80.36|79.86|80.42|79.92|80.36|79.86|14
1736904900000|2025-01-15 01:35:00|80.35|79.85|80.42|79.92|80.42|79.92|80.35|79.85|14
1736904910000|2025-01-15 01:35:10|80.41|79.91|80.48|79.98|80.48|79.98|80.41|79.91|8
1736904920000|2025-01-15 01:35:20|80.46|79.96|80.42|79.92|80.47|79.97|80.42|79.92|13
1736904930000|2025-01-15 01:35:30|80.41|79.91|80.4|79.9|80.41|79.91|80.39|79.89|8
1736904940000|2025-01-15 01:35:40|80.39|79.89|80.36|79.86|80.39|79.89|80.34|79.84|13
1736904950000|2025-01-15 01:35:50|80.37|79.87|80.46|79.96|80.47|79.97|80.37|79.87|10
1736904960000|2025-01-15 01:36:00|80.44|79.94|80.47|79.97|80.48|79.98|80.43|79.93|12
1736904970000|2025-01-15 01:36:10|80.45|79.95|80.48|79.98|80.48|79.98|80.45|79.95|8
1736904980000|2025-01-15 01:36:20|80.54|80.04|80.6|80.1|80.63|80.13|80.54|80.04|16
1736904990000|2025-01-15 01:36:30|80.59|80.09|80.66|80.16|80.69|80.19|80.59|80.09|16
1736905000000|2025-01-15 01:36:40|80.64|80.14|80.68|80.18|80.68|80.18|80.63|80.13|16
1736905010000|2025-01-15 01:36:50|80.67|80.17|80.63|80.13|80.67|80.17|80.59|80.09|13
1736905020000|2025-01-15 01:37:00|80.62|80.12|80.65|80.15|80.66|80.16|80.6|80.1|22
1736905030000|2025-01-15 01:37:10|80.64|80.14|80.68|80.18|80.68|80.18|80.64|80.14|15
1736905040000|2025-01-15 01:37:20|80.67|80.17|80.69|80.19|80.69|80.19|80.66|80.16|5
1736905050000|2025-01-15 01:37:30|80.7|80.2|80.67|80.17|80.7|80.2|80.65|80.15|10
1736905060000|2025-01-15 01:37:40|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|6
1736905070000|2025-01-15 01:37:50|80.66|80.16|80.62|80.12|80.66|80.16|80.62|80.12|8
1736905080000|2025-01-15 01:38:00|80.64|80.14|80.38|79.88|80.64|80.14|80.35|79.85|22
1736905090000|2025-01-15 01:38:10|80.39|79.89|80.44|79.94|80.44|79.94|80.38|79.88|15
1736905100000|2025-01-15 01:38:20|80.45|79.95|80.35|79.85|80.45|79.95|80.34|79.84|13
1736905110000|2025-01-15 01:38:30|80.34|79.84|80.36|79.86|80.36|79.86|80.34|79.84|7
1736905120000|2025-01-15 01:38:40|80.37|79.87|80.47|79.97|80.47|79.97|80.36|79.86|16
1736905130000|2025-01-15 01:38:50|80.48|79.98|80.46|79.96|80.49|79.99|80.43|79.93|16
1736905140000|2025-01-15 01:39:00|80.45|79.95|80.49|79.99|80.49|79.99|80.4|79.9|19
1736905150000|2025-01-15 01:39:10|80.48|79.98|80.49|79.99|80.49|79.99|80.4|79.9|14
1736905160000|2025-01-15 01:39:20|80.5|80|80.57|80.07|80.58|80.08|80.5|80|8
1736905170000|2025-01-15 01:39:30|80.58|80.08|80.58|80.08|80.59|80.09|80.55|80.05|10
1736905180000|2025-01-15 01:39:40|80.56|80.06|80.49|79.99|80.57|80.07|80.48|79.98|12
1736905190000|2025-01-15 01:39:50|80.48|79.98|80.41|79.91|80.48|79.98|80.41|79.91|10
1736905200000|2025-01-15 01:40:00|80.4|79.9|80.41|79.91|80.41|79.91|80.34|79.84|13
1736905210000|2025-01-15 01:40:10|80.4|79.9|80.42|79.92|80.42|79.92|80.35|79.85|14
1736905220000|2025-01-15 01:40:20|80.41|79.91|80.5|80|80.5|80|80.4|79.9|14
1736905230000|2025-01-15 01:40:30|80.51|80.01|80.47|79.97|80.55|80.05|80.46|79.96|13
1736905240000|2025-01-15 01:40:40|80.48|79.98|80.4|79.9|80.49|79.99|80.39|79.89|15
1736905250000|2025-01-15 01:40:50|80.39|79.89|80.38|79.88|80.39|79.89|80.37|79.87|8
1736905260000|2025-01-15 01:41:00|80.37|79.87|80.34|79.84|80.37|79.87|80.34|79.84|8
1736905270000|2025-01-15 01:41:10|80.33|79.83|80.36|79.86|80.36|79.86|80.31|79.81|13
1736905280000|2025-01-15 01:41:20|80.35|79.85|80.43|79.93|80.43|79.93|80.35|79.85|7
1736905290000|2025-01-15 01:41:30|80.42|79.92|80.45|79.95|80.45|79.95|80.42|79.92|10
1736905300000|2025-01-15 01:41:40|80.44|79.94|80.51|80.01|80.51|80.01|80.44|79.94|6
1736905310000|2025-01-15 01:41:50|80.54|80.04|80.57|80.07|80.63|80.13|80.53|80.03|13
1736905320000|2025-01-15 01:42:00|80.56|80.06|80.48|79.98|80.56|80.06|80.47|79.97|14
1736905330000|2025-01-15 01:42:10|80.51|80.01|80.56|80.06|80.56|80.06|80.5|80|14
1736905340000|2025-01-15 01:42:20|80.57|80.07|80.57|80.07|80.58|80.08|80.56|80.06|9
1736905350000|2025-01-15 01:42:30|80.56|80.06|80.6|80.1|80.6|80.1|80.56|80.06|5
1736905360000|2025-01-15 01:42:40|80.59|80.09|80.64|80.14|80.64|80.14|80.59|80.09|12
1736905370000|2025-01-15 01:42:50|80.63|80.13|80.61|80.11|80.67|80.17|80.61|80.11|11
1736905380000|2025-01-15 01:43:00|80.59|80.09|80.7|80.2|80.7|80.2|80.56|80.06|17
1736905390000|2025-01-15 01:43:10|80.68|80.18|80.73|80.23|80.73|80.23|80.68|80.18|9
1736905400000|2025-01-15 01:43:20|80.72|80.22|80.74|80.24|80.74|80.24|80.68|80.18|6
1736905410000|2025-01-15 01:43:30|80.75|80.25|80.79|80.29|80.8|80.3|80.74|80.24|12
1736905420000|2025-01-15 01:43:40|80.78|80.28|80.74|80.24|80.8|80.3|80.74|80.24|16
1736905430000|2025-01-15 01:43:50|80.75|80.25|80.79|80.29|80.8|80.3|80.75|80.25|6
1736905440000|2025-01-15 01:44:00|80.8|80.3|80.79|80.29|80.81|80.31|80.77|80.27|17
1736905450000|2025-01-15 01:44:10|80.78|80.28|80.77|80.27|80.79|80.29|80.75|80.25|13
1736905460000|2025-01-15 01:44:20|80.75|80.25|80.76|80.26|80.77|80.27|80.74|80.24|10
1736905470000|2025-01-15 01:44:30|80.75|80.25|80.67|80.17|80.75|80.25|80.67|80.17|8
1736905480000|2025-01-15 01:44:40|80.66|80.16|80.7|80.2|80.71|80.21|80.66|80.16|8
1736905490000|2025-01-15 01:44:50|80.71|80.21|80.64|80.14|80.72|80.22|80.64|80.14|10
1736905500000|2025-01-15 01:45:00|80.65|80.15|80.55|80.05|80.71|80.21|80.55|80.05|18
1736905510000|2025-01-15 01:45:10|80.56|80.06|80.55|80.05|80.6|80.1|80.54|80.04|16
1736905520000|2025-01-15 01:45:20|80.54|80.04|80.58|80.08|80.61|80.11|80.54|80.04|14
1736905530000|2025-01-15 01:45:30|80.59|80.09|80.61|80.11|80.65|80.15|80.59|80.09|16
1736905540000|2025-01-15 01:45:40|80.62|80.12|80.66|80.16|80.66|80.16|80.62|80.12|6
1736905550000|2025-01-15 01:45:50|80.72|80.22|80.67|80.17|80.72|80.22|80.65|80.15|10
1736905560000|2025-01-15 01:46:00|80.66|80.16|80.76|80.26|80.76|80.26|80.66|80.16|15
1736905570000|2025-01-15 01:46:10|80.77|80.27|80.79|80.29|80.8|80.3|80.76|80.26|15
1736905580000|2025-01-15 01:46:20|80.8|80.3|80.74|80.24|80.8|80.3|80.74|80.24|9
1736905590000|2025-01-15 01:46:30|80.73|80.23|80.72|80.22|80.76|80.26|80.72|80.22|7
1736905600000|2025-01-15 01:46:40|80.7|80.2|80.7|80.2|80.74|80.24|80.7|80.2|9
1736905610000|2025-01-15 01:46:50|80.69|80.19|80.71|80.21|80.71|80.21|80.68|80.18|9
1736905620000|2025-01-15 01:47:00|80.7|80.2|80.67|80.17|80.71|80.21|80.65|80.15|12
1736905630000|2025-01-15 01:47:10|80.66|80.16|80.64|80.14|80.68|80.18|80.62|80.12|13
1736905640000|2025-01-15 01:47:20|80.63|80.13|80.51|80.01|80.63|80.13|80.5|80|16
1736905650000|2025-01-15 01:47:30|80.52|80.02|80.55|80.05|80.55|80.05|80.51|80.01|15
1736905660000|2025-01-15 01:47:40|80.54|80.04|80.53|80.03|80.56|80.06|80.52|80.02|12
1736905670000|2025-01-15 01:47:50|80.52|80.02|80.51|80.01|80.52|80.02|80.47|79.97|12
1736905680000|2025-01-15 01:48:00|80.5|80|80.53|80.03|80.53|80.03|80.44|79.94|14
1736905690000|2025-01-15 01:48:10|80.52|80.02|80.53|80.03|80.54|80.04|80.47|79.97|12
1736905700000|2025-01-15 01:48:20|80.54|80.04|80.56|80.06|80.58|80.08|80.54|80.04|8
1736905710000|2025-01-15 01:48:30|80.55|80.05|80.57|80.07|80.6|80.1|80.55|80.05|10
1736905720000|2025-01-15 01:48:40|80.56|80.06|80.47|79.97|80.56|80.06|80.44|79.94|15
1736905730000|2025-01-15 01:48:50|80.45|79.95|80.49|79.99|80.49|79.99|80.44|79.94|9
1736905740000|2025-01-15 01:49:00|80.52|80.02|80.51|80.01|80.55|80.05|80.5|80|11
1736905750000|2025-01-15 01:49:10|80.52|80.02|80.57|80.07|80.57|80.07|80.52|80.02|17
1736905760000|2025-01-15 01:49:20|80.56|80.06|80.52|80.02|80.56|80.06|80.52|80.02|6
1736905770000|2025-01-15 01:49:30|80.51|80.01|80.5|80|80.54|80.04|80.5|80|12
1736905780000|2025-01-15 01:49:40|80.49|79.99|80.47|79.97|80.49|79.99|80.46|79.96|10
1736905790000|2025-01-15 01:49:50|80.48|79.98|80.49|79.99|80.52|80.02|80.48|79.98|13
1736905800000|2025-01-15 01:50:00|80.5|80|80.46|79.96|80.55|80.05|80.46|79.96|19
1736905810000|2025-01-15 01:50:10|80.45|79.95|80.49|79.99|80.49|79.99|80.44|79.94|9
1736905820000|2025-01-15 01:50:20|80.5|80|80.44|79.94|80.5|80|80.44|79.94|15
1736905830000|2025-01-15 01:50:30|80.45|79.95|80.41|79.91|80.47|79.97|80.41|79.91|11
1736905840000|2025-01-15 01:50:40|80.4|79.9|80.33|79.83|80.43|79.93|80.33|79.83|18
1736905850000|2025-01-15 01:50:50|80.32|79.82|80.29|79.79|80.32|79.82|80.26|79.76|12
1736905860000|2025-01-15 01:51:00|80.3|79.8|80.34|79.84|80.39|79.89|80.29|79.79|16
1736905870000|2025-01-15 01:51:10|80.35|79.85|80.41|79.91|80.41|79.91|80.34|79.84|13
1736905880000|2025-01-15 01:51:20|80.42|79.92|80.51|80.01|80.51|80.01|80.42|79.92|13
1736905890000|2025-01-15 01:51:30|80.5|80|80.5|80|80.51|80.01|80.49|79.99|11
1736905900000|2025-01-15 01:51:40|80.49|79.99|80.55|80.05|80.56|80.06|80.44|79.94|13
1736905910000|2025-01-15 01:51:50|80.53|80.03|80.51|80.01|80.53|80.03|80.51|80.01|7
1736905920000|2025-01-15 01:52:00|80.5|80|80.51|80.01|80.55|80.05|80.5|80|22
1736905930000|2025-01-15 01:52:10|80.5|80|80.41|79.91|80.5|80|80.38|79.88|17
1736905940000|2025-01-15 01:52:20|80.4|79.9|80.45|79.95|80.46|79.96|80.39|79.89|7
1736905950000|2025-01-15 01:52:30|80.44|79.94|80.55|80.05|80.56|80.06|80.44|79.94|15
1736905960000|2025-01-15 01:52:40|80.54|80.04|80.54|80.04|80.57|80.07|80.54|80.04|8
1736905970000|2025-01-15 01:52:50|80.53|80.03|80.45|79.95|80.53|80.03|80.45|79.95|10
1736905980000|2025-01-15 01:53:00|80.46|79.96|80.45|79.95|80.5|80|80.44|79.94|17
1736905990000|2025-01-15 01:53:10|80.44|79.94|80.53|80.03|80.53|80.03|80.44|79.94|11
1736906000000|2025-01-15 01:53:20|80.54|80.04|80.5|80|80.54|80.04|80.49|79.99|9
1736906010000|2025-01-15 01:53:30|80.51|80.01|80.53|80.03|80.53|80.03|80.48|79.98|7
1736906020000|2025-01-15 01:53:40|80.54|80.04|80.52|80.02|80.54|80.04|80.51|80.01|10
1736906030000|2025-01-15 01:53:50|80.53|80.03|80.53|80.03|80.53|80.03|80.52|80.02|3
1736906040000|2025-01-15 01:54:00|80.54|80.04|80.61|80.11|80.62|80.12|80.53|80.03|17
1736906050000|2025-01-15 01:54:10|80.6|80.1|80.6|80.1|80.63|80.13|80.56|80.06|12
1736906060000|2025-01-15 01:54:20|80.61|80.11|80.61|80.11|80.62|80.12|80.58|80.08|12
1736906070000|2025-01-15 01:54:30|80.6|80.1|80.63|80.13|80.63|80.13|80.58|80.08|10
1736906080000|2025-01-15 01:54:40|80.64|80.14|80.64|80.14|80.65|80.15|80.61|80.11|11
1736906090000|2025-01-15 01:54:50|80.65|80.15|80.66|80.16|80.69|80.19|80.65|80.15|8
1736906100000|2025-01-15 01:55:00|80.65|80.15|80.66|80.16|80.7|80.2|80.65|80.15|21
1736906110000|2025-01-15 01:55:10|80.67|80.17|80.71|80.21|80.72|80.22|80.65|80.15|10
1736906120000|2025-01-15 01:55:20|80.72|80.22|80.76|80.26|80.76|80.26|80.72|80.22|14
1736906130000|2025-01-15 01:55:30|80.75|80.25|80.76|80.26|80.76|80.26|80.75|80.25|2
1736906140000|2025-01-15 01:55:40|80.75|80.25|80.76|80.26|80.76|80.26|80.75|80.25|2
1736906150000|2025-01-15 01:55:50|80.75|80.25|80.77|80.27|80.77|80.27|80.75|80.25|5
1736906160000|2025-01-15 01:56:00|80.78|80.28|80.74|80.24|80.82|80.32|80.74|80.24|17
1736906170000|2025-01-15 01:56:10|80.72|80.22|80.63|80.13|80.72|80.22|80.62|80.12|10
1736906180000|2025-01-15 01:56:20|80.62|80.12|80.65|80.15|80.65|80.15|80.62|80.12|6
1736906190000|2025-01-15 01:56:30|80.66|80.16|80.63|80.13|80.66|80.16|80.63|80.13|6
1736906200000|2025-01-15 01:56:40|80.62|80.12|80.58|80.08|80.62|80.12|80.58|80.08|13
1736906210000|2025-01-15 01:56:50|80.56|80.06|80.53|80.03|80.57|80.07|80.52|80.02|9
1736906220000|2025-01-15 01:57:00|80.52|80.02|80.51|80.01|80.52|80.02|80.48|79.98|11
1736906230000|2025-01-15 01:57:10|80.54|80.04|80.54|80.04|80.55|80.05|80.49|79.99|16
1736906240000|2025-01-15 01:57:20|80.55|80.05|80.55|80.05|80.56|80.06|80.53|80.03|7
1736906250000|2025-01-15 01:57:30|80.54|80.04|80.55|80.05|80.55|80.05|80.52|80.02|8
1736906260000|2025-01-15 01:57:40|80.54|80.04|80.56|80.06|80.58|80.08|80.54|80.04|17
1736906270000|2025-01-15 01:57:50|80.57|80.07|80.62|80.12|80.62|80.12|80.56|80.06|6
1736906280000|2025-01-15 01:58:00|80.64|80.14|80.63|80.13|80.66|80.16|80.63|80.13|8
1736906290000|2025-01-15 01:58:10|80.64|80.14|80.62|80.12|80.64|80.14|80.61|80.11|6
1736906300000|2025-01-15 01:58:20|80.61|80.11|80.64|80.14|80.66|80.16|80.61|80.11|6
1736906310000|2025-01-15 01:58:30|80.63|80.13|80.68|80.18|80.68|80.18|80.63|80.13|5
1736906320000|2025-01-15 01:58:40|80.67|80.17|80.69|80.19|80.69|80.19|80.66|80.16|6
1736906330000|2025-01-15 01:58:50|80.68|80.18|80.66|80.16|80.68|80.18|80.64|80.14|8
1736906340000|2025-01-15 01:59:00|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1736906350000|2025-01-15 01:59:10|80.63|80.13|80.48|79.98|80.63|80.13|80.47|79.97|12
1736906360000|2025-01-15 01:59:20|80.49|79.99|80.47|79.97|80.49|79.99|80.47|79.97|10
1736906370000|2025-01-15 01:59:30|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1736906380000|2025-01-15 01:59:40|80.47|79.97|80.45|79.95|80.47|79.97|80.44|79.94|5
1736906390000|2025-01-15 01:59:50|80.46|79.96|80.49|79.99|80.49|79.99|80.46|79.96|4
1736906400000|2025-01-15 02:00:00|80.48|79.98|80.54|80.04|80.56|80.06|80.48|79.98|14
1736906410000|2025-01-15 02:00:10|80.55|80.05|80.47|79.97|80.57|80.07|80.47|79.97|18
1736906420000|2025-01-15 02:00:20|80.51|80.01|80.46|79.96|80.53|80.03|80.45|79.95|11
1736906430000|2025-01-15 02:00:30|80.47|79.97|80.45|79.95|80.5|80|80.45|79.95|9
1736906440000|2025-01-15 02:00:40|80.44|79.94|80.38|79.88|80.44|79.94|80.37|79.87|15
1736906450000|2025-01-15 02:00:50|80.37|79.87|80.43|79.93|80.44|79.94|80.36|79.86|16
1736906460000|2025-01-15 02:01:00|80.44|79.94|80.53|80.03|80.54|80.04|80.44|79.94|11
1736906470000|2025-01-15 02:01:10|80.54|80.04|80.46|79.96|80.54|80.04|80.45|79.95|17
1736906480000|2025-01-15 02:01:20|80.45|79.95|80.52|80.02|80.52|80.02|80.45|79.95|15
1736906490000|2025-01-15 02:01:30|80.51|80.01|80.53|80.03|80.53|80.03|80.49|79.99|9
1736906500000|2025-01-15 02:01:40|80.52|80.02|80.48|79.98|80.53|80.03|80.48|79.98|10
1736906510000|2025-01-15 02:01:50|80.47|79.97|80.46|79.96|80.47|79.97|80.45|79.95|4
1736906520000|2025-01-15 02:02:00|80.45|79.95|80.44|79.94|80.45|79.95|80.38|79.88|15
1736906530000|2025-01-15 02:02:10|80.45|79.95|80.43|79.93|80.45|79.95|80.41|79.91|9
1736906540000|2025-01-15 02:02:20|80.44|79.94|80.44|79.94|80.45|79.95|80.41|79.91|13
1736906550000|2025-01-15 02:02:30|80.45|79.95|80.49|79.99|80.53|80.03|80.45|79.95|20
1736906560000|2025-01-15 02:02:40|80.48|79.98|80.45|79.95|80.48|79.98|80.44|79.94|6
1736906570000|2025-01-15 02:02:50|80.47|79.97|80.52|80.02|80.54|80.04|80.45|79.95|12
1736906580000|2025-01-15 02:03:00|80.51|80.01|80.57|80.07|80.59|80.09|80.51|80.01|22
1736906590000|2025-01-15 02:03:10|80.58|80.08|80.48|79.98|80.58|80.08|80.46|79.96|17
1736906600000|2025-01-15 02:03:20|80.52|80.02|80.58|80.08|80.59|80.09|80.52|80.02|20
1736906610000|2025-01-15 02:03:30|80.57|80.07|80.66|80.16|80.66|80.16|80.57|80.07|8
1736906620000|2025-01-15 02:03:40|80.67|80.17|80.66|80.16|80.71|80.21|80.66|80.16|9
1736906630000|2025-01-15 02:03:50|80.67|80.17|80.81|80.31|80.82|80.32|80.66|80.16|13
1736906640000|2025-01-15 02:04:00|80.82|80.32|80.93|80.43|80.94|80.44|80.81|80.31|14
1736906650000|2025-01-15 02:04:10|80.94|80.44|80.89|80.39|80.95|80.45|80.89|80.39|17
1736906660000|2025-01-15 02:04:20|80.88|80.38|80.86|80.36|80.92|80.42|80.86|80.36|13
1736906670000|2025-01-15 02:04:30|80.85|80.35|80.87|80.37|80.9|80.4|80.83|80.33|14
1736906680000|2025-01-15 02:04:40|80.86|80.36|80.84|80.34|80.86|80.36|80.82|80.32|11
1736906690000|2025-01-15 02:04:50|80.85|80.35|80.92|80.42|80.93|80.43|80.85|80.35|9
1736906700000|2025-01-15 02:05:00|80.93|80.43|80.94|80.44|80.97|80.47|80.93|80.43|15
1736906710000|2025-01-15 02:05:10|80.95|80.45|81.09|80.59|81.09|80.59|80.95|80.45|18
1736906720000|2025-01-15 02:05:20|81.08|80.58|81.11|80.61|81.13|80.63|81.07|80.57|15
1736906730000|2025-01-15 02:05:30|81.12|80.62|81.16|80.66|81.16|80.66|81.11|80.61|12
1736906740000|2025-01-15 02:05:40|81.15|80.65|81.13|80.63|81.18|80.68|81.09|80.59|22
1736906750000|2025-01-15 02:05:50|81.08|80.58|81.04|80.54|81.12|80.62|81.03|80.53|17
1736906760000|2025-01-15 02:06:00|81.05|80.55|80.94|80.44|81.09|80.59|80.94|80.44|18
1736906770000|2025-01-15 02:06:10|80.93|80.43|80.99|80.49|81|80.5|80.93|80.43|13
1736906780000|2025-01-15 02:06:20|81|80.5|81.04|80.54|81.05|80.55|80.99|80.49|11
1736906790000|2025-01-15 02:06:30|81.05|80.55|81.11|80.61|81.14|80.64|81.05|80.55|12
1736906800000|2025-01-15 02:06:40|81.1|80.6|81.06|80.56|81.1|80.6|81.05|80.55|9
1736906810000|2025-01-15 02:06:50|81.07|80.57|81.05|80.55|81.09|80.59|81.05|80.55|8
1736906820000|2025-01-15 02:07:00|81.04|80.54|81.1|80.6|81.11|80.61|81.04|80.54|16
1736906830000|2025-01-15 02:07:10|81.09|80.59|81.06|80.56|81.12|80.62|81.05|80.55|13
1736906840000|2025-01-15 02:07:20|81.05|80.55|81.05|80.55|81.05|80.55|81.03|80.53|10
1736906850000|2025-01-15 02:07:30|81.04|80.54|80.89|80.39|81.04|80.54|80.89|80.39|21
1736906860000|2025-01-15 02:07:40|80.88|80.38|80.74|80.24|80.88|80.38|80.74|80.24|15
1736906870000|2025-01-15 02:07:50|80.73|80.23|80.82|80.32|80.83|80.33|80.73|80.23|17
1736906880000|2025-01-15 02:08:00|80.81|80.31|80.76|80.26|80.85|80.35|80.76|80.26|16
1736906890000|2025-01-15 02:08:10|80.77|80.27|80.77|80.27|80.79|80.29|80.74|80.24|17
1736906900000|2025-01-15 02:08:20|80.78|80.28|80.73|80.23|80.78|80.28|80.73|80.23|11
1736906910000|2025-01-15 02:08:30|80.72|80.22|80.72|80.22|80.75|80.25|80.71|80.21|9
1736906920000|2025-01-15 02:08:40|80.73|80.23|80.75|80.25|80.75|80.25|80.72|80.22|8
1736906930000|2025-01-15 02:08:50|80.74|80.24|80.76|80.26|80.8|80.3|80.74|80.24|9
1736906940000|2025-01-15 02:09:00|80.79|80.29|80.89|80.39|80.91|80.41|80.79|80.29|13
1736906950000|2025-01-15 02:09:10|80.9|80.4|80.86|80.36|80.91|80.41|80.86|80.36|13
1736906960000|2025-01-15 02:09:20|80.85|80.35|80.75|80.25|80.85|80.35|80.74|80.24|14
1736906970000|2025-01-15 02:09:30|80.74|80.24|80.73|80.23|80.75|80.25|80.71|80.21|9
1736906980000|2025-01-15 02:09:40|80.72|80.22|80.76|80.26|80.76|80.26|80.72|80.22|9
1736906990000|2025-01-15 02:09:50|80.77|80.27|80.76|80.26|80.77|80.27|80.76|80.26|6
1736907000000|2025-01-15 02:10:00|80.77|80.27|80.71|80.21|80.82|80.32|80.7|80.2|18
1736907010000|2025-01-15 02:10:10|80.72|80.22|80.72|80.22|80.76|80.26|80.72|80.22|8
1736907020000|2025-01-15 02:10:20|80.73|80.23|80.62|80.12|80.76|80.26|80.6|80.1|14
1736907030000|2025-01-15 02:10:30|80.61|80.11|80.6|80.1|80.69|80.19|80.6|80.1|17
1736907040000|2025-01-15 02:10:40|80.61|80.11|80.56|80.06|80.62|80.12|80.55|80.05|13
1736907050000|2025-01-15 02:10:50|80.55|80.05|80.55|80.05|80.59|80.09|80.55|80.05|8
1736907060000|2025-01-15 02:11:00|80.56|80.06|80.58|80.08|80.61|80.11|80.55|80.05|19
1736907070000|2025-01-15 02:11:10|80.6|80.1|80.63|80.13|80.64|80.14|80.58|80.08|11
1736907080000|2025-01-15 02:11:20|80.62|80.12|80.59|80.09|80.62|80.12|80.59|80.09|8
1736907090000|2025-01-15 02:11:30|80.6|80.1|80.57|80.07|80.6|80.1|80.56|80.06|4
1736907100000|2025-01-15 02:11:40|80.56|80.06|80.53|80.03|80.56|80.06|80.53|80.03|9
1736907110000|2025-01-15 02:11:50|80.52|80.02|80.52|80.02|80.53|80.03|80.45|79.95|16
1736907120000|2025-01-15 02:12:00|80.53|80.03|80.54|80.04|80.56|80.06|80.49|79.99|16
1736907130000|2025-01-15 02:12:10|80.53|80.03|80.55|80.05|80.55|80.05|80.52|80.02|6
1736907140000|2025-01-15 02:12:20|80.53|80.03|80.56|80.06|80.56|80.06|80.53|80.03|6
1736907150000|2025-01-15 02:12:30|80.55|80.05|80.54|80.04|80.56|80.06|80.54|80.04|8
1736907160000|2025-01-15 02:12:40|80.53|80.03|80.52|80.02|80.55|80.05|80.5|80|18
1736907170000|2025-01-15 02:12:50|80.51|80.01|80.46|79.96|80.51|80.01|80.46|79.96|7
1736907180000|2025-01-15 02:13:00|80.45|79.95|80.55|80.05|80.57|80.07|80.45|79.95|14
1736907190000|2025-01-15 02:13:10|80.56|80.06|80.54|80.04|80.56|80.06|80.53|80.03|9
1736907200000|2025-01-15 02:13:20|80.53|80.03|80.56|80.06|80.57|80.07|80.48|79.98|16
1736907210000|2025-01-15 02:13:30|80.57|80.07|80.53|80.03|80.57|80.07|80.53|80.03|13
1736907220000|2025-01-15 02:13:40|80.52|80.02|80.52|80.02|80.55|80.05|80.51|80.01|10
1736907230000|2025-01-15 02:13:50|80.51|80.01|80.63|80.13|80.64|80.14|80.51|80.01|12
1736907240000|2025-01-15 02:14:00|80.64|80.14|80.76|80.26|80.76|80.26|80.61|80.11|13
1736907250000|2025-01-15 02:14:10|80.75|80.25|80.73|80.23|80.75|80.25|80.72|80.22|5
1736907260000|2025-01-15 02:14:20|80.75|80.25|80.72|80.22|80.76|80.26|80.72|80.22|7
1736907270000|2025-01-15 02:14:30|80.74|80.24|80.73|80.23|80.74|80.24|80.71|80.21|8
1736907280000|2025-01-15 02:14:40|80.72|80.22|80.73|80.23|80.73|80.23|80.71|80.21|3
1736907290000|2025-01-15 02:14:50|80.74|80.24|80.72|80.22|80.74|80.24|80.72|80.22|3
1736907300000|2025-01-15 02:15:00|80.74|80.24|80.72|80.22|80.74|80.24|80.7|80.2|8
1736907310000|2025-01-15 02:15:10|80.73|80.23|80.7|80.2|80.75|80.25|80.7|80.2|13
1736907320000|2025-01-15 02:15:20|80.67|80.17|80.63|80.13|80.67|80.17|80.63|80.13|11
1736907330000|2025-01-15 02:15:30|80.64|80.14|80.69|80.19|80.73|80.23|80.64|80.14|11
1736907340000|2025-01-15 02:15:40|80.71|80.21|80.71|80.21|80.74|80.24|80.7|80.2|12
1736907350000|2025-01-15 02:15:50|80.7|80.2|80.71|80.21|80.71|80.21|80.68|80.18|10
1736907360000|2025-01-15 02:16:00|80.72|80.22|80.71|80.21|80.76|80.26|80.71|80.21|9
1736907370000|2025-01-15 02:16:10|80.7|80.2|80.67|80.17|80.7|80.2|80.61|80.11|12
1736907380000|2025-01-15 02:16:20|80.68|80.18|80.72|80.22|80.75|80.25|80.68|80.18|11
1736907390000|2025-01-15 02:16:30|80.73|80.23|80.85|80.35|80.85|80.35|80.69|80.19|15
1736907400000|2025-01-15 02:16:40|80.86|80.36|80.83|80.33|80.86|80.36|80.83|80.33|3
1736907410000|2025-01-15 02:16:50|80.82|80.32|80.82|80.32|80.86|80.36|80.82|80.32|9
1736907420000|2025-01-15 02:17:00|80.83|80.33|80.9|80.4|80.9|80.4|80.83|80.33|12
1736907430000|2025-01-15 02:17:10|80.89|80.39|80.92|80.42|80.92|80.42|80.87|80.37|9
1736907440000|2025-01-15 02:17:20|80.93|80.43|80.91|80.41|80.96|80.46|80.91|80.41|9
1736907450000|2025-01-15 02:17:30|80.9|80.4|80.94|80.44|80.94|80.44|80.9|80.4|10
1736907460000|2025-01-15 02:17:40|80.93|80.43|80.92|80.42|80.93|80.43|80.89|80.39|12
1736907470000|2025-01-15 02:17:50|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|3
1736907480000|2025-01-15 02:18:00|80.9|80.4|80.91|80.41|80.94|80.44|80.9|80.4|13
1736907490000|2025-01-15 02:18:10|80.9|80.4|80.91|80.41|80.91|80.41|80.87|80.37|9
1736907500000|2025-01-15 02:18:20|80.87|80.37|80.92|80.42|80.92|80.42|80.87|80.37|5
1736907510000|2025-01-15 02:18:30|80.91|80.41|80.92|80.42|80.94|80.44|80.91|80.41|8
1736907520000|2025-01-15 02:18:40|80.88|80.38|80.91|80.41|80.91|80.41|80.87|80.37|6
1736907530000|2025-01-15 02:18:50|80.9|80.4|80.93|80.43|80.93|80.43|80.88|80.38|5
1736907540000|2025-01-15 02:19:00|80.92|80.42|80.92|80.42|80.92|80.42|80.91|80.41|3
1736907550000|2025-01-15 02:19:10|80.91|80.41|80.93|80.43|80.94|80.44|80.91|80.41|9
1736907560000|2025-01-15 02:19:20|80.92|80.42|80.97|80.47|80.98|80.48|80.92|80.42|6
1736907570000|2025-01-15 02:19:30|80.98|80.48|80.96|80.46|80.99|80.49|80.96|80.46|7
1736907580000|2025-01-15 02:19:40|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1736907590000|2025-01-15 02:19:50|80.93|80.43|80.87|80.37|80.93|80.43|80.86|80.36|9
1736907600000|2025-01-15 02:20:00|80.86|80.36|80.76|80.26|80.86|80.36|80.76|80.26|11
1736907610000|2025-01-15 02:20:10|80.77|80.27|80.76|80.26|80.82|80.32|80.76|80.26|13
1736907620000|2025-01-15 02:20:20|80.77|80.27|80.85|80.35|80.87|80.37|80.77|80.27|11
1736907630000|2025-01-15 02:20:30|80.86|80.36|80.83|80.33|80.88|80.38|80.82|80.32|13
1736907640000|2025-01-15 02:20:40|80.84|80.34|80.84|80.34|80.85|80.35|80.84|80.34|3
1736907650000|2025-01-15 02:20:50|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1736907660000|2025-01-15 02:21:00|80.85|80.35|80.84|80.34|80.86|80.36|80.84|80.34|6
1736907670000|2025-01-15 02:21:10|80.83|80.33|80.8|80.3|80.83|80.33|80.8|80.3|8
1736907680000|2025-01-15 02:21:20|80.78|80.28|80.75|80.25|80.78|80.28|80.75|80.25|10
1736907690000|2025-01-15 02:21:30|80.74|80.24|80.66|80.16|80.74|80.24|80.66|80.16|6
1736907700000|2025-01-15 02:21:40|80.65|80.15|80.7|80.2|80.71|80.21|80.65|80.15|10
1736907710000|2025-01-15 02:21:50|80.69|80.19|80.65|80.15|80.69|80.19|80.64|80.14|9
1736907720000|2025-01-15 02:22:00|80.66|80.16|80.65|80.15|80.66|80.16|80.65|80.15|4
1736907730000|2025-01-15 02:22:10|80.64|80.14|80.71|80.21|80.71|80.21|80.64|80.14|9
1736907740000|2025-01-15 02:22:20|80.7|80.2|80.66|80.16|80.72|80.22|80.65|80.15|14
1736907750000|2025-01-15 02:22:30|80.67|80.17|80.66|80.16|80.68|80.18|80.65|80.15|10
1736907760000|2025-01-15 02:22:40|80.67|80.17|80.71|80.21|80.72|80.22|80.67|80.17|10
1736907770000|2025-01-15 02:22:50|80.67|80.17|80.65|80.15|80.7|80.2|80.65|80.15|8
1736907780000|2025-01-15 02:23:00|80.64|80.14|80.66|80.16|80.69|80.19|80.64|80.14|9
1736907790000|2025-01-15 02:23:10|80.65|80.15|80.62|80.12|80.66|80.16|80.62|80.12|7
1736907800000|2025-01-15 02:23:20|80.63|80.13|80.67|80.17|80.69|80.19|80.63|80.13|9
1736907810000|2025-01-15 02:23:30|80.66|80.16|80.66|80.16|80.69|80.19|80.66|80.16|10
1736907820000|2025-01-15 02:23:40|80.65|80.15|80.66|80.16|80.66|80.16|80.65|80.15|2
1736907830000|2025-01-15 02:23:50|80.65|80.15|80.65|80.15|80.66|80.16|80.65|80.15|3
1736907840000|2025-01-15 02:24:00|80.66|80.16|80.71|80.21|80.73|80.23|80.65|80.15|14
1736907850000|2025-01-15 02:24:10|80.7|80.2|80.66|80.16|80.7|80.2|80.66|80.16|11
1736907860000|2025-01-15 02:24:20|80.67|80.17|80.64|80.14|80.67|80.17|80.64|80.14|3
1736907870000|2025-01-15 02:24:30|80.63|80.13|80.66|80.16|80.67|80.17|80.62|80.12|12
1736907880000|2025-01-15 02:24:40|80.65|80.15|80.65|80.15|80.66|80.16|80.64|80.14|6
1736907890000|2025-01-15 02:24:50|80.66|80.16|80.65|80.15|80.66|80.16|80.64|80.14|6
1736907900000|2025-01-15 02:25:00|80.64|80.14|80.61|80.11|80.65|80.15|80.61|80.11|6
1736907910000|2025-01-15 02:25:10|80.6|80.1|80.57|80.07|80.6|80.1|80.57|80.07|4
1736907920000|2025-01-15 02:25:20|80.58|80.08|80.59|80.09|80.6|80.1|80.57|80.07|8
1736907930000|2025-01-15 02:25:30|80.58|80.08|80.56|80.06|80.58|80.08|80.56|80.06|3
1736907940000|2025-01-15 02:25:40|80.55|80.05|80.55|80.05|80.56|80.06|80.55|80.05|5
1736907950000|2025-01-15 02:25:50|80.57|80.07|80.55|80.05|80.58|80.08|80.55|80.05|9
1736907960000|2025-01-15 02:26:00|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|2
1736907970000|2025-01-15 02:26:10|80.52|80.02|80.56|80.06|80.56|80.06|80.52|80.02|9
1736907980000|2025-01-15 02:26:20|80.55|80.05|80.62|80.12|80.63|80.13|80.54|80.04|13
1736907990000|2025-01-15 02:26:30|80.61|80.11|80.59|80.09|80.61|80.11|80.57|80.07|14
1736908000000|2025-01-15 02:26:40|80.6|80.1|80.65|80.15|80.65|80.15|80.59|80.09|10
1736908010000|2025-01-15 02:26:50|80.64|80.14|80.65|80.15|80.67|80.17|80.64|80.14|10
1736908020000|2025-01-15 02:27:00|80.66|80.16|80.72|80.22|80.74|80.24|80.66|80.16|10
1736908030000|2025-01-15 02:27:10|80.71|80.21|80.68|80.18|80.71|80.21|80.66|80.16|11
1736908040000|2025-01-15 02:27:20|80.7|80.2|80.71|80.21|80.71|80.21|80.68|80.18|8
1736908050000|2025-01-15 02:27:30|80.72|80.22|80.75|80.25|80.75|80.25|80.71|80.21|9
1736908060000|2025-01-15 02:27:40|80.74|80.24|80.72|80.22|80.74|80.24|80.71|80.21|5
1736908070000|2025-01-15 02:27:50|80.71|80.21|80.72|80.22|80.72|80.22|80.71|80.21|6
1736908080000|2025-01-15 02:28:00|80.71|80.21|80.78|80.28|80.78|80.28|80.69|80.19|10
1736908090000|2025-01-15 02:28:10|80.76|80.26|80.72|80.22|80.77|80.27|80.72|80.22|9
1736908100000|2025-01-15 02:28:20|80.73|80.23|80.73|80.23|80.75|80.25|80.71|80.21|8
1736908110000|2025-01-15 02:28:30|80.74|80.24|80.69|80.19|80.74|80.24|80.68|80.18|16
1736908120000|2025-01-15 02:28:40|80.7|80.2|80.67|80.17|80.7|80.2|80.67|80.17|6
1736908130000|2025-01-15 02:28:50|80.68|80.18|80.71|80.21|80.71|80.21|80.68|80.18|5
1736908140000|2025-01-15 02:29:00|80.72|80.22|80.74|80.24|80.77|80.27|80.72|80.22|7
1736908150000|2025-01-15 02:29:10|80.73|80.23|80.71|80.21|80.73|80.23|80.71|80.21|3
1736908160000|2025-01-15 02:29:20|80.69|80.19|80.66|80.16|80.7|80.2|80.66|80.16|10
1736908170000|2025-01-15 02:29:30|80.65|80.15|80.65|80.15|80.66|80.16|80.64|80.14|9
1736908180000|2025-01-15 02:29:40|80.66|80.16|80.62|80.12|80.66|80.16|80.62|80.12|7
1736908200000|2025-01-15 02:30:00|80.61|80.11|80.57|80.07|80.61|80.11|80.54|80.04|13
1736908210000|2025-01-15 02:30:10|80.58|80.08|80.54|80.04|80.6|80.1|80.54|80.04|9
1736908220000|2025-01-15 02:30:20|80.53|80.03|80.58|80.08|80.58|80.08|80.52|80.02|10
1736908230000|2025-01-15 02:30:30|80.57|80.07|80.51|80.01|80.57|80.07|80.51|80.01|15
1736908240000|2025-01-15 02:30:40|80.5|80|80.43|79.93|80.5|80|80.42|79.92|10
1736908250000|2025-01-15 02:30:50|80.42|79.92|80.41|79.91|80.43|79.93|80.39|79.89|8
1736908260000|2025-01-15 02:31:00|80.42|79.92|80.4|79.9|80.43|79.93|80.36|79.86|12
1736908270000|2025-01-15 02:31:10|80.38|79.88|80.35|79.85|80.4|79.9|80.35|79.85|11
1736908280000|2025-01-15 02:31:20|80.34|79.84|80.36|79.86|80.36|79.86|80.34|79.84|3
1736908290000|2025-01-15 02:31:30|80.35|79.85|80.43|79.93|80.44|79.94|80.35|79.85|7
1736908300000|2025-01-15 02:31:40|80.42|79.92|80.34|79.84|80.42|79.92|80.34|79.84|9
1736908320000|2025-01-15 02:32:00|80.35|79.85|80.44|79.94|80.44|79.94|80.35|79.85|13
1736908330000|2025-01-15 02:32:10|80.43|79.93|80.39|79.89|80.43|79.93|80.39|79.89|6
1736908340000|2025-01-15 02:32:20|80.37|79.87|80.42|79.92|80.44|79.94|80.37|79.87|12
1736908350000|2025-01-15 02:32:30|80.41|79.91|80.44|79.94|80.44|79.94|80.4|79.9|5
1736908360000|2025-01-15 02:32:40|80.43|79.93|80.45|79.95|80.45|79.95|80.43|79.93|3
1736908370000|2025-01-15 02:32:50|80.46|79.96|80.43|79.93|80.49|79.99|80.43|79.93|12
1736908380000|2025-01-15 02:33:00|80.44|79.94|80.47|79.97|80.47|79.97|80.43|79.93|8
1736908390000|2025-01-15 02:33:10|80.45|79.95|80.41|79.91|80.45|79.95|80.41|79.91|7
1736908400000|2025-01-15 02:33:20|80.42|79.92|80.37|79.87|80.45|79.95|80.37|79.87|13
1736908410000|2025-01-15 02:33:30|80.35|79.85|80.38|79.88|80.38|79.88|80.35|79.85|12
1736908420000|2025-01-15 02:33:40|80.41|79.91|80.45|79.95|80.47|79.97|80.41|79.91|12
1736908430000|2025-01-15 02:33:50|80.44|79.94|80.35|79.85|80.44|79.94|80.35|79.85|13
1736908440000|2025-01-15 02:34:00|80.36|79.86|80.36|79.86|80.37|79.87|80.35|79.85|8
1736908450000|2025-01-15 02:34:10|80.35|79.85|80.35|79.85|80.37|79.87|80.35|79.85|9
1736908460000|2025-01-15 02:34:20|80.36|79.86|80.33|79.83|80.36|79.86|80.32|79.82|10
1736908470000|2025-01-15 02:34:30|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1736908480000|2025-01-15 02:34:40|80.37|79.87|80.44|79.94|80.45|79.95|80.36|79.86|9
1736908490000|2025-01-15 02:34:50|80.45|79.95|80.43|79.93|80.45|79.95|80.43|79.93|3
1736908500000|2025-01-15 02:35:00|80.45|79.95|80.53|80.03|80.53|80.03|80.43|79.93|13
1736908510000|2025-01-15 02:35:10|80.52|80.02|80.46|79.96|80.52|80.02|80.46|79.96|8
1736908520000|2025-01-15 02:35:20|80.45|79.95|80.44|79.94|80.46|79.96|80.42|79.92|7
1736908530000|2025-01-15 02:35:30|80.43|79.93|80.38|79.88|80.44|79.94|80.37|79.87|12
1736908540000|2025-01-15 02:35:40|80.37|79.87|80.36|79.86|80.39|79.89|80.34|79.84|12
1736908550000|2025-01-15 02:35:50|80.35|79.85|80.35|79.85|80.35|79.85|80.34|79.84|3
1736908560000|2025-01-15 02:36:00|80.36|79.86|80.31|79.81|80.36|79.86|80.31|79.81|6
1736908570000|2025-01-15 02:36:10|80.29|79.79|80.33|79.83|80.33|79.83|80.29|79.79|10
1736908580000|2025-01-15 02:36:20|80.34|79.84|80.36|79.86|80.37|79.87|80.34|79.84|7
1736908590000|2025-01-15 02:36:30|80.37|79.87|80.39|79.89|80.46|79.96|80.37|79.87|16
1736908600000|2025-01-15 02:36:40|80.37|79.87|80.36|79.86|80.37|79.87|80.32|79.82|13
1736908610000|2025-01-15 02:36:50|80.37|79.87|80.3|79.8|80.37|79.87|80.3|79.8|7
1736908620000|2025-01-15 02:37:00|80.29|79.79|80.25|79.75|80.29|79.79|80.24|79.74|8
1736908630000|2025-01-15 02:37:10|80.24|79.74|80.25|79.75|80.27|79.77|80.23|79.73|14
1736908640000|2025-01-15 02:37:20|80.26|79.76|80.33|79.83|80.33|79.83|80.26|79.76|13
1736908650000|2025-01-15 02:37:30|80.34|79.84|80.42|79.92|80.44|79.94|80.33|79.83|15
1736908660000|2025-01-15 02:37:40|80.43|79.93|80.4|79.9|80.44|79.94|80.4|79.9|6
1736908670000|2025-01-15 02:37:50|80.41|79.91|80.44|79.94|80.45|79.95|80.38|79.88|9
1736908680000|2025-01-15 02:38:00|80.45|79.95|80.51|80.01|80.54|80.04|80.45|79.95|15
1736908690000|2025-01-15 02:38:10|80.52|80.02|80.52|80.02|80.54|80.04|80.51|80.01|8
1736908700000|2025-01-15 02:38:20|80.54|80.04|80.53|80.03|80.57|80.07|80.53|80.03|11
1736908710000|2025-01-15 02:38:30|80.52|80.02|80.46|79.96|80.52|80.02|80.45|79.95|12
1736908720000|2025-01-15 02:38:40|80.47|79.97|80.51|80.01|80.52|80.02|80.47|79.97|11
1736908730000|2025-01-15 02:38:50|80.52|80.02|80.53|80.03|80.53|80.03|80.51|80.01|7
1736908740000|2025-01-15 02:39:00|80.52|80.02|80.54|80.04|80.54|80.04|80.47|79.97|14
1736908750000|2025-01-15 02:39:10|80.55|80.05|80.54|80.04|80.55|80.05|80.52|80.02|7
1736908760000|2025-01-15 02:39:20|80.55|80.05|80.51|80.01|80.55|80.05|80.48|79.98|15
1736908770000|2025-01-15 02:39:30|80.53|80.03|80.55|80.05|80.56|80.06|80.53|80.03|8
1736908780000|2025-01-15 02:39:40|80.59|80.09|80.59|80.09|80.61|80.11|80.58|80.08|14
1736908790000|2025-01-15 02:39:50|80.58|80.08|80.56|80.06|80.58|80.08|80.54|80.04|8
1736908800000|2025-01-15 02:40:00|80.55|80.05|80.52|80.02|80.57|80.07|80.52|80.02|10
1736908810000|2025-01-15 02:40:10|80.53|80.03|80.54|80.04|80.55|80.05|80.52|80.02|6
1736908820000|2025-01-15 02:40:20|80.55|80.05|80.54|80.04|80.55|80.05|80.52|80.02|8
1736908830000|2025-01-15 02:40:30|80.53|80.03|80.55|80.05|80.57|80.07|80.52|80.02|11
1736908840000|2025-01-15 02:40:40|80.54|80.04|80.53|80.03|80.56|80.06|80.52|80.02|12
1736908850000|2025-01-15 02:40:50|80.54|80.04|80.53|80.03|80.55|80.05|80.52|80.02|12
1736908860000|2025-01-15 02:41:00|80.52|80.02|80.49|79.99|80.52|80.02|80.47|79.97|7
1736908870000|2025-01-15 02:41:10|80.46|79.96|80.51|80.01|80.51|80.01|80.46|79.96|10
1736908880000|2025-01-15 02:41:20|80.5|80|80.51|80.01|80.52|80.02|80.48|79.98|9
1736908890000|2025-01-15 02:41:30|80.5|80|80.59|80.09|80.61|80.11|80.5|80|13
1736908900000|2025-01-15 02:41:40|80.6|80.1|80.54|80.04|80.6|80.1|80.54|80.04|12
1736908910000|2025-01-15 02:41:50|80.53|80.03|80.53|80.03|80.53|80.03|80.51|80.01|11
1736908920000|2025-01-15 02:42:00|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|4
1736908930000|2025-01-15 02:42:10|80.53|80.03|80.46|79.96|80.53|80.03|80.46|79.96|9
1736908940000|2025-01-15 02:42:20|80.45|79.95|80.46|79.96|80.47|79.97|80.45|79.95|4
1736908950000|2025-01-15 02:42:30|80.47|79.97|80.51|80.01|80.53|80.03|80.46|79.96|11
1736908970000|2025-01-15 02:42:50|80.52|80.02|80.56|80.06|80.56|80.06|80.52|80.02|11
1736908980000|2025-01-15 02:43:00|80.55|80.05|80.63|80.13|80.63|80.13|80.55|80.05|7
1736908990000|2025-01-15 02:43:10|80.64|80.14|80.61|80.11|80.66|80.16|80.61|80.11|9
1736909000000|2025-01-15 02:43:20|80.62|80.12|80.63|80.13|80.63|80.13|80.6|80.1|8
1736909010000|2025-01-15 02:43:30|80.62|80.12|80.64|80.14|80.65|80.15|80.62|80.12|7
1736909020000|2025-01-15 02:43:40|80.63|80.13|80.66|80.16|80.67|80.17|80.63|80.13|10
1736909030000|2025-01-15 02:43:50|80.65|80.15|80.61|80.11|80.65|80.15|80.61|80.11|5
1736909040000|2025-01-15 02:44:00|80.62|80.12|80.61|80.11|80.64|80.14|80.61|80.11|8
1736909050000|2025-01-15 02:44:10|80.62|80.12|80.63|80.13|80.67|80.17|80.62|80.12|11
1736909060000|2025-01-15 02:44:20|80.64|80.14|80.64|80.14|80.64|80.14|80.63|80.13|5
1736909070000|2025-01-15 02:44:30|80.63|80.13|80.65|80.15|80.65|80.15|80.63|80.13|5
1736909080000|2025-01-15 02:44:40|80.64|80.14|80.64|80.14|80.65|80.15|80.64|80.14|5
1736909090000|2025-01-15 02:44:50|80.63|80.13|80.61|80.11|80.63|80.13|80.61|80.11|5
1736909100000|2025-01-15 02:45:00|80.63|80.13|80.65|80.15|80.67|80.17|80.63|80.13|7
1736909110000|2025-01-15 02:45:10|80.66|80.16|80.65|80.15|80.66|80.16|80.65|80.15|6
1736909120000|2025-01-15 02:45:20|80.66|80.16|80.61|80.11|80.72|80.22|80.61|80.11|17
1736909130000|2025-01-15 02:45:30|80.62|80.12|80.6|80.1|80.62|80.12|80.6|80.1|5
1736909140000|2025-01-15 02:45:40|80.59|80.09|80.66|80.16|80.66|80.16|80.59|80.09|8
1736909150000|2025-01-15 02:45:50|80.67|80.17|80.69|80.19|80.69|80.19|80.67|80.17|3
1736909160000|2025-01-15 02:46:00|80.7|80.2|80.74|80.24|80.74|80.24|80.7|80.2|11
1736909170000|2025-01-15 02:46:10|80.75|80.25|80.76|80.26|80.78|80.28|80.75|80.25|10
1736909180000|2025-01-15 02:46:20|80.77|80.27|80.76|80.26|80.77|80.27|80.74|80.24|15
1736909190000|2025-01-15 02:46:30|80.75|80.25|80.84|80.34|80.84|80.34|80.75|80.25|9
1736909200000|2025-01-15 02:46:40|80.83|80.33|80.79|80.29|80.83|80.33|80.76|80.26|15
1736909210000|2025-01-15 02:46:50|80.78|80.28|80.77|80.27|80.8|80.3|80.75|80.25|13
1736909220000|2025-01-15 02:47:00|80.78|80.28|80.82|80.32|80.83|80.33|80.77|80.27|13
1736909230000|2025-01-15 02:47:10|80.81|80.31|80.85|80.35|80.86|80.36|80.81|80.31|5
1736909240000|2025-01-15 02:47:20|80.88|80.38|80.9|80.4|80.91|80.41|80.88|80.38|7
1736909250000|2025-01-15 02:47:30|80.91|80.41|80.92|80.42|80.95|80.45|80.91|80.41|12
1736909260000|2025-01-15 02:47:40|80.93|80.43|81|80.5|81|80.5|80.93|80.43|8
1736909270000|2025-01-15 02:47:50|81.01|80.51|81.11|80.61|81.12|80.62|81.01|80.51|9
1736909280000|2025-01-15 02:48:00|81.12|80.62|81.1|80.6|81.12|80.62|81.1|80.6|5
1736909290000|2025-01-15 02:48:10|81.08|80.58|81.07|80.57|81.08|80.58|81.06|80.56|8
1736909300000|2025-01-15 02:48:20|81.09|80.59|81.12|80.62|81.13|80.63|81.09|80.59|10
1736909310000|2025-01-15 02:48:30|81.1|80.6|81.1|80.6|81.1|80.6|81.05|80.55|8
1736909320000|2025-01-15 02:48:40|81.12|80.62|81.16|80.66|81.17|80.67|81.1|80.6|7
1736909330000|2025-01-15 02:48:50|81.15|80.65|81.18|80.68|81.18|80.68|81.15|80.65|5
1736909340000|2025-01-15 02:49:00|81.17|80.67|81.19|80.69|81.21|80.71|81.17|80.67|6
1736909350000|2025-01-15 02:49:10|81.18|80.68|81.17|80.67|81.18|80.68|81.16|80.66|6
1736909360000|2025-01-15 02:49:20|81.16|80.66|81.17|80.67|81.17|80.67|81.15|80.65|6
1736909370000|2025-01-15 02:49:30|81.16|80.66|81.17|80.67|81.17|80.67|81.15|80.65|7
1736909380000|2025-01-15 02:49:40|81.18|80.68|81.2|80.7|81.2|80.7|81.18|80.68|2
1736909390000|2025-01-15 02:49:50|81.19|80.69|81.16|80.66|81.19|80.69|81.16|80.66|4
1736909400000|2025-01-15 02:50:00|81.17|80.67|81.17|80.67|81.18|80.68|81.17|80.67|3
1736909410000|2025-01-15 02:50:10|81.18|80.68|81.16|80.66|81.18|80.68|81.15|80.65|7
1736909420000|2025-01-15 02:50:20|81.17|80.67|81.17|80.67|81.17|80.67|81.16|80.66|3
1736909450000|2025-01-15 02:50:50|81.19|80.69|81.16|80.66|81.19|80.69|81.16|80.66|4
1736909460000|2025-01-15 02:51:00|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1736909480000|2025-01-15 02:51:20|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1736909490000|2025-01-15 02:51:30|81.15|80.65|81.15|80.65|81.16|80.66|81.15|80.65|3
1736909500000|2025-01-15 02:51:40|81.08|80.58|81.1|80.6|81.11|80.61|81.08|80.58|7
1736909510000|2025-01-15 02:51:50|81.09|80.59|81.1|80.6|81.1|80.6|81.04|80.54|12
1736909520000|2025-01-15 02:52:00|81.11|80.61|81.06|80.56|81.11|80.61|81.06|80.56|7
1736909530000|2025-01-15 02:52:10|81.05|80.55|81.05|80.55|81.06|80.56|81.04|80.54|6
1736909540000|2025-01-15 02:52:20|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1736909560000|2025-01-15 02:52:40|81.05|80.55|81.11|80.61|81.11|80.61|81.05|80.55|7
1736909570000|2025-01-15 02:52:50|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|4
1736909580000|2025-01-15 02:53:00|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1736909590000|2025-01-15 02:53:10|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|2
1736909600000|2025-01-15 02:53:20|81.11|80.61|81.14|80.64|81.15|80.65|81.11|80.61|4
1736909610000|2025-01-15 02:53:30|81.13|80.63|81.2|80.7|81.21|80.71|81.13|80.63|9
1736909620000|2025-01-15 02:53:40|81.18|80.68|81.16|80.66|81.18|80.68|81.16|80.66|3
1736909630000|2025-01-15 02:53:50|81.17|80.67|81.26|80.76|81.26|80.76|81.16|80.66|8
1736909640000|2025-01-15 02:54:00|81.25|80.75|81.27|80.77|81.3|80.8|81.25|80.75|12
1736909650000|2025-01-15 02:54:10|81.29|80.79|81.25|80.75|81.29|80.79|81.24|80.74|5
1736909660000|2025-01-15 02:54:20|81.24|80.74|81.21|80.71|81.24|80.74|81.21|80.71|6
1736909670000|2025-01-15 02:54:30|81.2|80.7|81.13|80.63|81.2|80.7|81.13|80.63|8
1736909680000|2025-01-15 02:54:40|81.12|80.62|80.97|80.47|81.12|80.62|80.97|80.47|15
1736909690000|2025-01-15 02:54:50|80.95|80.45|80.95|80.45|80.95|80.45|80.93|80.43|7
1736909700000|2025-01-15 02:55:00|80.96|80.46|81|80.5|81.03|80.53|80.95|80.45|13
1736909710000|2025-01-15 02:55:10|81.01|80.51|81.03|80.53|81.03|80.53|81|80.5|7
1736909720000|2025-01-15 02:55:20|81.04|80.54|81.11|80.61|81.11|80.61|81.04|80.54|14
1736909730000|2025-01-15 02:55:30|81.1|80.6|81.1|80.6|81.11|80.61|81.07|80.57|7
1736909740000|2025-01-15 02:55:40|81.07|80.57|81.04|80.54|81.07|80.57|81.04|80.54|4
1736909750000|2025-01-15 02:55:50|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|4
1736909760000|2025-01-15 02:56:00|81.01|80.51|81.04|80.54|81.05|80.55|81.01|80.51|9
1736909770000|2025-01-15 02:56:10|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1736909780000|2025-01-15 02:56:20|81.05|80.55|81.1|80.6|81.11|80.61|81.03|80.53|14
1736909790000|2025-01-15 02:56:30|81.11|80.61|81.14|80.64|81.15|80.65|81.11|80.61|6
1736909800000|2025-01-15 02:56:40|81.13|80.63|81.11|80.61|81.14|80.64|81.11|80.61|11
1736909810000|2025-01-15 02:56:50|81.12|80.62|81.12|80.62|81.15|80.65|81.12|80.62|7
1736909820000|2025-01-15 02:57:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736909830000|2025-01-15 02:57:10|81.1|80.6|81.03|80.53|81.1|80.6|81.03|80.53|8
1736909840000|2025-01-15 02:57:20|81.04|80.54|81.1|80.6|81.11|80.61|81.04|80.54|8
1736909850000|2025-01-15 02:57:30|81.11|80.61|81.07|80.57|81.12|80.62|81.07|80.57|10
1736909860000|2025-01-15 02:57:40|81.06|80.56|81.07|80.57|81.12|80.62|81.06|80.56|10
1736909870000|2025-01-15 02:57:50|81.06|80.56|81.11|80.61|81.12|80.62|81.06|80.56|10
1736909880000|2025-01-15 02:58:00|81.12|80.62|81.18|80.68|81.21|80.71|81.11|80.61|16
1736909890000|2025-01-15 02:58:10|81.2|80.7|81.14|80.64|81.2|80.7|81.14|80.64|8
1736909900000|2025-01-15 02:58:20|81.15|80.65|81.16|80.66|81.16|80.66|81.14|80.64|4
1736909910000|2025-01-15 02:58:30|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1736909920000|2025-01-15 02:58:40|81.08|80.58|81.05|80.55|81.08|80.58|81.05|80.55|7
1736909930000|2025-01-15 02:58:50|81.06|80.56|81.08|80.58|81.11|80.61|81.05|80.55|10
1736909940000|2025-01-15 02:59:00|81.07|80.57|81.04|80.54|81.07|80.57|81.04|80.54|8
1736909950000|2025-01-15 02:59:10|81.03|80.53|81.04|80.54|81.05|80.55|81.03|80.53|6
1736909960000|2025-01-15 02:59:20|81.03|80.53|81.01|80.51|81.03|80.53|80.98|80.48|10
1736909970000|2025-01-15 02:59:30|81|80.5|80.97|80.47|81|80.5|80.96|80.46|9
1736909980000|2025-01-15 02:59:40|80.93|80.43|80.87|80.37|80.94|80.44|80.87|80.37|11
1736909990000|2025-01-15 02:59:50|80.89|80.39|80.82|80.32|80.89|80.39|80.77|80.27|15
1736910000000|2025-01-15 03:00:00|80.83|80.33|80.88|80.38|80.88|80.38|80.82|80.32|13
1736910010000|2025-01-15 03:00:10|80.89|80.39|80.86|80.36|80.91|80.41|80.85|80.35|17
1736910020000|2025-01-15 03:00:20|80.85|80.35|80.95|80.45|80.95|80.45|80.85|80.35|15
1736910030000|2025-01-15 03:00:30|80.97|80.47|81|80.5|81.01|80.51|80.96|80.46|10
1736910040000|2025-01-15 03:00:40|81.01|80.51|80.97|80.47|81.01|80.51|80.94|80.44|13
1736910050000|2025-01-15 03:00:50|80.96|80.46|80.94|80.44|80.97|80.47|80.92|80.42|8
1736910060000|2025-01-15 03:01:00|80.93|80.43|80.89|80.39|80.94|80.44|80.89|80.39|12
1736910070000|2025-01-15 03:01:10|80.9|80.4|80.91|80.41|80.92|80.42|80.9|80.4|6
1736910080000|2025-01-15 03:01:20|80.92|80.42|80.91|80.41|80.93|80.43|80.91|80.41|10
1736910090000|2025-01-15 03:01:30|80.92|80.42|80.93|80.43|80.93|80.43|80.91|80.41|6
1736910100000|2025-01-15 03:01:40|80.91|80.41|80.89|80.39|80.92|80.42|80.89|80.39|5
1736910110000|2025-01-15 03:01:50|80.88|80.38|80.92|80.42|80.92|80.42|80.87|80.37|6
1736910120000|2025-01-15 03:02:00|80.91|80.41|80.81|80.31|80.91|80.41|80.81|80.31|10
1736910130000|2025-01-15 03:02:10|80.8|80.3|80.77|80.27|80.8|80.3|80.76|80.26|8
1736910140000|2025-01-15 03:02:20|80.8|80.3|80.8|80.3|80.83|80.33|80.8|80.3|9
1736910150000|2025-01-15 03:02:30|80.78|80.28|80.82|80.32|80.82|80.32|80.78|80.28|9
1736910160000|2025-01-15 03:02:40|80.84|80.34|80.81|80.31|80.84|80.34|80.81|80.31|3
1736910170000|2025-01-15 03:02:50|80.8|80.3|80.76|80.26|80.8|80.3|80.75|80.25|10
1736910180000|2025-01-15 03:03:00|80.77|80.27|80.84|80.34|80.84|80.34|80.77|80.27|6
1736910190000|2025-01-15 03:03:10|80.83|80.33|80.71|80.21|80.84|80.34|80.7|80.2|14
1736910200000|2025-01-15 03:03:20|80.72|80.22|80.75|80.25|80.78|80.28|80.71|80.21|9
1736910210000|2025-01-15 03:03:30|80.76|80.26|80.67|80.17|80.76|80.26|80.67|80.17|12
1736910220000|2025-01-15 03:03:40|80.66|80.16|80.59|80.09|80.66|80.16|80.59|80.09|8
1736910250000|2025-01-15 03:04:10|80.53|80.03|80.47|79.97|80.53|80.03|80.46|79.96|7
1736910260000|2025-01-15 03:04:20|80.46|79.96|80.46|79.96|80.47|79.97|80.46|79.96|5
1736910270000|2025-01-15 03:04:30|80.45|79.95|80.42|79.92|80.45|79.95|80.42|79.92|5
1736910280000|2025-01-15 03:04:40|80.41|79.91|80.45|79.95|80.45|79.95|80.4|79.9|7
1736910290000|2025-01-15 03:04:50|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1736910300000|2025-01-15 03:05:00|80.42|79.92|80.37|79.87|80.43|79.93|80.37|79.87|11
1736910310000|2025-01-15 03:05:10|80.36|79.86|80.27|79.77|80.37|79.87|80.26|79.76|9
1736910320000|2025-01-15 03:05:20|80.26|79.76|80.22|79.72|80.27|79.77|80.22|79.72|8
1736910330000|2025-01-15 03:05:30|80.21|79.71|80.15|79.65|80.21|79.71|80.15|79.65|15
1736910340000|2025-01-15 03:05:40|80.16|79.66|80.14|79.64|80.16|79.66|80.14|79.64|3
1736910350000|2025-01-15 03:05:50|80.15|79.65|80.12|79.62|80.16|79.66|80.12|79.62|8
1736910360000|2025-01-15 03:06:00|80.14|79.64|80.12|79.62|80.15|79.65|80.12|79.62|10
1736910370000|2025-01-15 03:06:10|80.13|79.63|80.29|79.79|80.29|79.79|80.13|79.63|15
1736910380000|2025-01-15 03:06:20|80.3|79.8|80.33|79.83|80.33|79.83|80.26|79.76|13
1736910390000|2025-01-15 03:06:30|80.34|79.84|80.33|79.83|80.34|79.84|80.33|79.83|2
1736910400000|2025-01-15 03:06:40|80.32|79.82|80.31|79.81|80.38|79.88|80.31|79.81|15
1736910410000|2025-01-15 03:06:50|80.32|79.82|80.27|79.77|80.32|79.82|80.27|79.77|8
1736910420000|2025-01-15 03:07:00|80.26|79.76|80.36|79.86|80.36|79.86|80.26|79.76|12
1736910430000|2025-01-15 03:07:10|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1736910440000|2025-01-15 03:07:20|80.39|79.89|80.36|79.86|80.4|79.9|80.36|79.86|8
1736910450000|2025-01-15 03:07:30|80.37|79.87|80.38|79.88|80.4|79.9|80.36|79.86|9
1736910460000|2025-01-15 03:07:40|80.39|79.89|80.42|79.92|80.43|79.93|80.39|79.89|7
1736910470000|2025-01-15 03:07:50|80.41|79.91|80.36|79.86|80.41|79.91|80.35|79.85|12
1736910480000|2025-01-15 03:08:00|80.35|79.85|80.35|79.85|80.36|79.86|80.35|79.85|5
1736910490000|2025-01-15 03:08:10|80.34|79.84|80.32|79.82|80.35|79.85|80.32|79.82|7
1736910500000|2025-01-15 03:08:20|80.33|79.83|80.36|79.86|80.38|79.88|80.33|79.83|9
1736910510000|2025-01-15 03:08:30|80.35|79.85|80.35|79.85|80.35|79.85|80.33|79.83|4
1736910520000|2025-01-15 03:08:40|80.34|79.84|80.32|79.82|80.34|79.84|80.32|79.82|5
1736910540000|2025-01-15 03:09:00|80.33|79.83|80.37|79.87|80.4|79.9|80.33|79.83|14
1736910550000|2025-01-15 03:09:10|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1736910560000|2025-01-15 03:09:20|80.37|79.87|80.4|79.9|80.4|79.9|80.37|79.87|7
1736910570000|2025-01-15 03:09:30|80.41|79.91|80.42|79.92|80.43|79.93|80.41|79.91|4
1736910580000|2025-01-15 03:09:40|80.41|79.91|80.43|79.93|80.43|79.93|80.4|79.9|5
1736910590000|2025-01-15 03:09:50|80.42|79.92|80.42|79.92|80.43|79.93|80.42|79.92|3
1736910600000|2025-01-15 03:10:00|80.43|79.93|80.42|79.92|80.44|79.94|80.42|79.92|4
1736910610000|2025-01-15 03:10:10|80.41|79.91|80.34|79.84|80.41|79.91|80.34|79.84|8
1736910620000|2025-01-15 03:10:20|80.35|79.85|80.33|79.83|80.39|79.89|80.33|79.83|10
1736910630000|2025-01-15 03:10:30|80.34|79.84|80.36|79.86|80.36|79.86|80.33|79.83|10
1736910640000|2025-01-15 03:10:40|80.38|79.88|80.43|79.93|80.44|79.94|80.38|79.88|12
1736910650000|2025-01-15 03:10:50|80.44|79.94|80.45|79.95|80.45|79.95|80.44|79.94|6
1736910660000|2025-01-15 03:11:00|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1736910680000|2025-01-15 03:11:20|80.46|79.96|80.46|79.96|80.46|79.96|80.46|79.96|1
1736910690000|2025-01-15 03:11:30|80.45|79.95|80.43|79.93|80.45|79.95|80.43|79.93|5
1736910700000|2025-01-15 03:11:40|80.44|79.94|80.46|79.96|80.46|79.96|80.44|79.94|3
1736910710000|2025-01-15 03:11:50|80.47|79.97|80.47|79.97|80.47|79.97|80.47|79.97|1
1736910730000|2025-01-15 03:12:10|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1736910740000|2025-01-15 03:12:20|80.46|79.96|80.46|79.96|80.46|79.96|80.46|79.96|1
1736910750000|2025-01-15 03:12:30|80.45|79.95|80.44|79.94|80.45|79.95|80.44|79.94|2
1736910760000|2025-01-15 03:12:40|80.43|79.93|80.42|79.92|80.45|79.95|80.42|79.92|8
1736910770000|2025-01-15 03:12:50|80.43|79.93|80.36|79.86|80.43|79.93|80.36|79.86|5
1736910780000|2025-01-15 03:13:00|80.37|79.87|80.36|79.86|80.37|79.87|80.36|79.86|2
1736910790000|2025-01-15 03:13:10|80.35|79.85|80.28|79.78|80.35|79.85|80.27|79.77|8
1736910800000|2025-01-15 03:13:20|80.27|79.77|80.31|79.81|80.34|79.84|80.27|79.77|5
1736910810000|2025-01-15 03:13:30|80.32|79.82|80.31|79.81|80.32|79.82|80.29|79.79|5
1736910820000|2025-01-15 03:13:40|80.35|79.85|80.35|79.85|80.38|79.88|80.34|79.84|9
1736910830000|2025-01-15 03:13:50|80.34|79.84|80.39|79.89|80.41|79.91|80.34|79.84|11
1736910840000|2025-01-15 03:14:00|80.38|79.88|80.44|79.94|80.44|79.94|80.38|79.88|8
1736910860000|2025-01-15 03:14:20|80.43|79.93|80.42|79.92|80.43|79.93|80.42|79.92|2
1736910870000|2025-01-15 03:14:30|80.41|79.91|80.38|79.88|80.42|79.92|80.38|79.88|8
1736910880000|2025-01-15 03:14:40|80.37|79.87|80.4|79.9|80.4|79.9|80.33|79.83|9
1736910890000|2025-01-15 03:14:50|80.41|79.91|80.45|79.95|80.45|79.95|80.41|79.91|5
1736910900000|2025-01-15 03:15:00|80.46|79.96|80.45|79.95|80.46|79.96|80.44|79.94|12
1736910910000|2025-01-15 03:15:10|80.44|79.94|80.47|79.97|80.47|79.97|80.44|79.94|4
1736910920000|2025-01-15 03:15:20|80.53|80.03|80.53|80.03|80.57|80.07|80.53|80.03|8
1736910930000|2025-01-15 03:15:30|80.54|80.04|80.52|80.02|80.54|80.04|80.52|80.02|7
1736910940000|2025-01-15 03:15:40|80.53|80.03|80.55|80.05|80.55|80.05|80.53|80.03|5
1736910950000|2025-01-15 03:15:50|80.56|80.06|80.55|80.05|80.56|80.06|80.54|80.04|3
1736910960000|2025-01-15 03:16:00|80.56|80.06|80.52|80.02|80.56|80.06|80.51|80.01|13
1736910970000|2025-01-15 03:16:10|80.51|80.01|80.47|79.97|80.52|80.02|80.47|79.97|7
1736910980000|2025-01-15 03:16:20|80.46|79.96|80.49|79.99|80.5|80|80.46|79.96|7
1736911000000|2025-01-15 03:16:40|80.48|79.98|80.49|79.99|80.49|79.99|80.47|79.97|6
1736911010000|2025-01-15 03:16:50|80.5|80|80.52|80.02|80.52|80.02|80.5|80|2
1736911020000|2025-01-15 03:17:00|80.51|80.01|80.53|80.03|80.54|80.04|80.51|80.01|13
1736911030000|2025-01-15 03:17:10|80.52|80.02|80.52|80.02|80.53|80.03|80.49|79.99|8
1736911040000|2025-01-15 03:17:20|80.51|80.01|80.47|79.97|80.51|80.01|80.46|79.96|14
1736911050000|2025-01-15 03:17:30|80.46|79.96|80.43|79.93|80.46|79.96|80.43|79.93|3
1736911060000|2025-01-15 03:17:40|80.42|79.92|80.45|79.95|80.45|79.95|80.41|79.91|8
1736911070000|2025-01-15 03:17:50|80.46|79.96|80.47|79.97|80.47|79.97|80.45|79.95|6
1736911080000|2025-01-15 03:18:00|80.46|79.96|80.39|79.89|80.46|79.96|80.39|79.89|11
1736911090000|2025-01-15 03:18:10|80.38|79.88|80.35|79.85|80.38|79.88|80.35|79.85|8
1736911100000|2025-01-15 03:18:20|80.37|79.87|80.33|79.83|80.37|79.87|80.32|79.82|7
1736911110000|2025-01-15 03:18:30|80.32|79.82|80.27|79.77|80.33|79.83|80.27|79.77|9
1736911120000|2025-01-15 03:18:40|80.26|79.76|80.19|79.69|80.26|79.76|80.19|79.69|12
1736911130000|2025-01-15 03:18:50|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|2
1736911140000|2025-01-15 03:19:00|80.16|79.66|80.18|79.68|80.21|79.71|80.14|79.64|11
1736911150000|2025-01-15 03:19:10|80.21|79.71|80.17|79.67|80.23|79.73|80.17|79.67|9
1736911160000|2025-01-15 03:19:20|80.16|79.66|80.18|79.68|80.18|79.68|80.16|79.66|3
1736911170000|2025-01-15 03:19:30|80.17|79.67|80.17|79.67|80.17|79.67|80.16|79.66|3
1736911180000|2025-01-15 03:19:40|80.18|79.68|80.17|79.67|80.18|79.68|80.16|79.66|4
1736911190000|2025-01-15 03:19:50|80.18|79.68|80.13|79.63|80.18|79.68|80.13|79.63|6
1736911200000|2025-01-15 03:20:00|80.12|79.62|80.07|79.57|80.13|79.63|80.07|79.57|8
1736911210000|2025-01-15 03:20:10|80.06|79.56|80.07|79.57|80.08|79.58|80.06|79.56|7
1736911220000|2025-01-15 03:20:20|80.06|79.56|80.06|79.56|80.07|79.57|80.06|79.56|3
1736911230000|2025-01-15 03:20:30|80.05|79.55|80.05|79.55|80.05|79.55|80.04|79.54|7
1736911240000|2025-01-15 03:20:40|80.07|79.57|80.05|79.55|80.07|79.57|80.05|79.55|6
1736911250000|2025-01-15 03:20:50|80.04|79.54|80.02|79.52|80.04|79.54|80.01|79.51|6
1736911260000|2025-01-15 03:21:00|80.03|79.53|80.07|79.57|80.08|79.58|80.02|79.52|10
1736911270000|2025-01-15 03:21:10|80.06|79.56|80.07|79.57|80.09|79.59|80.06|79.56|9
1736911280000|2025-01-15 03:21:20|80.06|79.56|80.06|79.56|80.06|79.56|80.05|79.55|3
1736911290000|2025-01-15 03:21:30|80.07|79.57|80.06|79.56|80.08|79.58|80.06|79.56|3
1736911300000|2025-01-15 03:21:40|80.05|79.55|80.03|79.53|80.06|79.56|80.03|79.53|10
1736911310000|2025-01-15 03:21:50|80.02|79.52|80.05|79.55|80.05|79.55|80.01|79.51|13
1736911320000|2025-01-15 03:22:00|80.04|79.54|80.02|79.52|80.04|79.54|80.02|79.52|5
1736911330000|2025-01-15 03:22:10|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1736911340000|2025-01-15 03:22:20|80.04|79.54|80.11|79.61|80.12|79.62|80.04|79.54|15
1736911350000|2025-01-15 03:22:30|80.1|79.6|80.07|79.57|80.1|79.6|80.07|79.57|12
1736911360000|2025-01-15 03:22:40|80.08|79.58|80.13|79.63|80.14|79.64|80.08|79.58|6
1736911370000|2025-01-15 03:22:50|80.15|79.65|80.14|79.64|80.15|79.65|80.14|79.64|6
1736911380000|2025-01-15 03:23:00|80.16|79.66|80.18|79.68|80.19|79.69|80.15|79.65|7
1736911400000|2025-01-15 03:23:20|80.19|79.69|80.22|79.72|80.22|79.72|80.19|79.69|7
1736911410000|2025-01-15 03:23:30|80.21|79.71|80.22|79.72|80.23|79.73|80.21|79.71|4
1736911420000|2025-01-15 03:23:40|80.23|79.73|80.24|79.74|80.24|79.74|80.23|79.73|4
1736911430000|2025-01-15 03:23:50|80.25|79.75|80.25|79.75|80.26|79.76|80.25|79.75|3
1736911440000|2025-01-15 03:24:00|80.26|79.76|80.31|79.81|80.31|79.81|80.26|79.76|5
1736911450000|2025-01-15 03:24:10|80.3|79.8|80.26|79.76|80.3|79.8|80.26|79.76|3
1736911460000|2025-01-15 03:24:20|80.27|79.77|80.3|79.8|80.3|79.8|80.27|79.77|4
1736911470000|2025-01-15 03:24:30|80.28|79.78|80.28|79.78|80.29|79.79|80.24|79.74|11
1736911480000|2025-01-15 03:24:40|80.29|79.79|80.28|79.78|80.3|79.8|80.28|79.78|8
1736911490000|2025-01-15 03:24:50|80.27|79.77|80.26|79.76|80.27|79.77|80.26|79.76|2
1736911500000|2025-01-15 03:25:00|80.25|79.75|80.26|79.76|80.27|79.77|80.25|79.75|5
1736911510000|2025-01-15 03:25:10|80.25|79.75|80.25|79.75|80.25|79.75|80.22|79.72|6
1736911520000|2025-01-15 03:25:20|80.24|79.74|80.26|79.76|80.26|79.76|80.24|79.74|8
1736911530000|2025-01-15 03:25:30|80.25|79.75|80.28|79.78|80.28|79.78|80.24|79.74|5
1736911540000|2025-01-15 03:25:40|80.27|79.77|80.26|79.76|80.27|79.77|80.22|79.72|13
1736911550000|2025-01-15 03:25:50|80.27|79.77|80.25|79.75|80.27|79.77|80.24|79.74|7
1736911560000|2025-01-15 03:26:00|80.24|79.74|80.23|79.73|80.25|79.75|80.23|79.73|4
1736911570000|2025-01-15 03:26:10|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1736911580000|2025-01-15 03:26:20|80.21|79.71|80.17|79.67|80.21|79.71|80.16|79.66|5
1736911590000|2025-01-15 03:26:30|80.18|79.68|80.2|79.7|80.2|79.7|80.17|79.67|5
1736911600000|2025-01-15 03:26:40|80.19|79.69|80.22|79.72|80.22|79.72|80.19|79.69|4
1736911610000|2025-01-15 03:26:50|80.21|79.71|80.17|79.67|80.21|79.71|80.17|79.67|8
1736911620000|2025-01-15 03:27:00|80.16|79.66|80.17|79.67|80.17|79.67|80.15|79.65|7
1736911630000|2025-01-15 03:27:10|80.19|79.69|80.15|79.65|80.19|79.69|80.14|79.64|13
1736911640000|2025-01-15 03:27:20|80.14|79.64|80.15|79.65|80.15|79.65|80.13|79.63|3
1736911650000|2025-01-15 03:27:30|80.16|79.66|80.21|79.71|80.21|79.71|80.15|79.65|10
1736911660000|2025-01-15 03:27:40|80.2|79.7|80.21|79.71|80.21|79.71|80.17|79.67|8
1736911670000|2025-01-15 03:27:50|80.2|79.7|80.16|79.66|80.2|79.7|80.15|79.65|11
1736911680000|2025-01-15 03:28:00|80.15|79.65|80.13|79.63|80.16|79.66|80.13|79.63|5
1736911690000|2025-01-15 03:28:10|80.12|79.62|80.11|79.61|80.13|79.63|80.11|79.61|6
1736911700000|2025-01-15 03:28:20|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1736911710000|2025-01-15 03:28:30|80.09|79.59|80.12|79.62|80.12|79.62|80.07|79.57|7
1736911720000|2025-01-15 03:28:40|80.11|79.61|80.07|79.57|80.11|79.61|80.07|79.57|4
1736911730000|2025-01-15 03:28:50|80.09|79.59|80.09|79.59|80.09|79.59|80.08|79.58|3
1736911740000|2025-01-15 03:29:00|80.11|79.61|80.12|79.62|80.14|79.64|80.11|79.61|8
1736911750000|2025-01-15 03:29:10|80.14|79.64|80.16|79.66|80.19|79.69|80.14|79.64|10
1736911760000|2025-01-15 03:29:20|80.17|79.67|80.18|79.68|80.18|79.68|80.16|79.66|8
1736911770000|2025-01-15 03:29:30|80.17|79.67|80.17|79.67|80.18|79.68|80.17|79.67|3
1736911780000|2025-01-15 03:29:40|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|4
1736911790000|2025-01-15 03:29:50|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|4
1736911800000|2025-01-15 03:30:00|80.18|79.68|80.22|79.72|80.22|79.72|80.17|79.67|9
1736911810000|2025-01-15 03:30:10|80.23|79.73|80.32|79.82|80.32|79.82|80.23|79.73|10
1736911820000|2025-01-15 03:30:20|80.34|79.84|80.32|79.82|80.34|79.84|80.32|79.82|13
1736911830000|2025-01-15 03:30:30|80.33|79.83|80.35|79.85|80.35|79.85|80.32|79.82|7
1736911840000|2025-01-15 03:30:40|80.36|79.86|80.32|79.82|80.36|79.86|80.31|79.81|7
1736911850000|2025-01-15 03:30:50|80.33|79.83|80.34|79.84|80.34|79.84|80.32|79.82|4
1736911860000|2025-01-15 03:31:00|80.35|79.85|80.35|79.85|80.38|79.88|80.35|79.85|6
1736911880000|2025-01-15 03:31:20|80.44|79.94|80.41|79.91|80.44|79.94|80.41|79.91|4
1736911890000|2025-01-15 03:31:30|80.4|79.9|80.4|79.9|80.4|79.9|80.37|79.87|7
1736911900000|2025-01-15 03:31:40|80.41|79.91|80.39|79.89|80.41|79.91|80.39|79.89|3
1736911910000|2025-01-15 03:31:50|80.38|79.88|80.36|79.86|80.38|79.88|80.34|79.84|10
1736911920000|2025-01-15 03:32:00|80.38|79.88|80.44|79.94|80.44|79.94|80.38|79.88|8
1736911930000|2025-01-15 03:32:10|80.45|79.95|80.46|79.96|80.47|79.97|80.45|79.95|4
1736911940000|2025-01-15 03:32:20|80.45|79.95|80.47|79.97|80.47|79.97|80.45|79.95|3
1736911950000|2025-01-15 03:32:30|80.48|79.98|80.51|80.01|80.52|80.02|80.48|79.98|7
1736911960000|2025-01-15 03:32:40|80.52|80.02|80.53|80.03|80.55|80.05|80.52|80.02|6
1736911970000|2025-01-15 03:32:50|80.52|80.02|80.46|79.96|80.52|80.02|80.46|79.96|8
1736911980000|2025-01-15 03:33:00|80.47|79.97|80.46|79.96|80.47|79.97|80.45|79.95|11
1736911990000|2025-01-15 03:33:10|80.45|79.95|80.45|79.95|80.45|79.95|80.43|79.93|11
1736912000000|2025-01-15 03:33:20|80.47|79.97|80.46|79.96|80.52|80.02|80.45|79.95|11
1736912010000|2025-01-15 03:33:30|80.47|79.97|80.43|79.93|80.47|79.97|80.43|79.93|5
1736912020000|2025-01-15 03:33:40|80.44|79.94|80.5|80|80.5|80|80.44|79.94|8
1736912030000|2025-01-15 03:33:50|80.51|80.01|80.49|79.99|80.51|80.01|80.46|79.96|11
1736912040000|2025-01-15 03:34:00|80.48|79.98|80.49|79.99|80.49|79.99|80.47|79.97|4
1736912050000|2025-01-15 03:34:10|80.5|80|80.52|80.02|80.52|80.02|80.5|80|3
1736912060000|2025-01-15 03:34:20|80.51|80.01|80.5|80|80.51|80.01|80.5|80|2
1736912070000|2025-01-15 03:34:30|80.49|79.99|80.47|79.97|80.49|79.99|80.47|79.97|2
1736912080000|2025-01-15 03:34:40|80.48|79.98|80.49|79.99|80.49|79.99|80.48|79.98|2
1736912090000|2025-01-15 03:34:50|80.48|79.98|80.45|79.95|80.48|79.98|80.45|79.95|4
1736912100000|2025-01-15 03:35:00|80.44|79.94|80.45|79.95|80.46|79.96|80.43|79.93|6
1736912110000|2025-01-15 03:35:10|80.46|79.96|80.36|79.86|80.46|79.96|80.36|79.86|11
1736912120000|2025-01-15 03:35:20|80.37|79.87|80.39|79.89|80.39|79.89|80.37|79.87|3
1736912130000|2025-01-15 03:35:30|80.4|79.9|80.44|79.94|80.44|79.94|80.4|79.9|5
1736912140000|2025-01-15 03:35:40|80.46|79.96|80.44|79.94|80.47|79.97|80.44|79.94|11
1736912150000|2025-01-15 03:35:50|80.45|79.95|80.45|79.95|80.45|79.95|80.44|79.94|3
1736912160000|2025-01-15 03:36:00|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1736912170000|2025-01-15 03:36:10|80.48|79.98|80.48|79.98|80.49|79.99|80.47|79.97|9
1736912180000|2025-01-15 03:36:20|80.47|79.97|80.43|79.93|80.47|79.97|80.43|79.93|5
1736912190000|2025-01-15 03:36:30|80.44|79.94|80.47|79.97|80.47|79.97|80.43|79.93|3
1736912200000|2025-01-15 03:36:40|80.46|79.96|80.44|79.94|80.46|79.96|80.44|79.94|7
1736912210000|2025-01-15 03:36:50|80.43|79.93|80.44|79.94|80.44|79.94|80.43|79.93|2
1736912220000|2025-01-15 03:37:00|80.45|79.95|80.45|79.95|80.48|79.98|80.45|79.95|7
1736912230000|2025-01-15 03:37:10|80.46|79.96|80.48|79.98|80.49|79.99|80.46|79.96|4
1736912240000|2025-01-15 03:37:20|80.47|79.97|80.53|80.03|80.54|80.04|80.47|79.97|10
1736912250000|2025-01-15 03:37:30|80.54|80.04|80.56|80.06|80.56|80.06|80.54|80.04|3
1736912260000|2025-01-15 03:37:40|80.55|80.05|80.52|80.02|80.55|80.05|80.52|80.02|8
1736912270000|2025-01-15 03:37:50|80.53|80.03|80.57|80.07|80.57|80.07|80.53|80.03|7
1736912280000|2025-01-15 03:38:00|80.56|80.06|80.55|80.05|80.57|80.07|80.55|80.05|4
1736912290000|2025-01-15 03:38:10|80.53|80.03|80.53|80.03|80.55|80.05|80.53|80.03|9
1736912300000|2025-01-15 03:38:20|80.55|80.05|80.53|80.03|80.55|80.05|80.53|80.03|5
1736912310000|2025-01-15 03:38:30|80.54|80.04|80.52|80.02|80.54|80.04|80.52|80.02|5
1736912330000|2025-01-15 03:38:50|80.51|80.01|80.51|80.01|80.52|80.02|80.51|80.01|3
1736912340000|2025-01-15 03:39:00|80.52|80.02|80.46|79.96|80.52|80.02|80.45|79.95|8
1736912350000|2025-01-15 03:39:10|80.45|79.95|80.42|79.92|80.45|79.95|80.41|79.91|6
1736912370000|2025-01-15 03:39:30|80.41|79.91|80.41|79.91|80.42|79.92|80.41|79.91|3
1736912380000|2025-01-15 03:39:40|80.43|79.93|80.41|79.91|80.43|79.93|80.41|79.91|3
1736912390000|2025-01-15 03:39:50|80.4|79.9|80.42|79.92|80.43|79.93|80.4|79.9|7
1736912400000|2025-01-15 03:40:00|80.43|79.93|80.42|79.92|80.43|79.93|80.41|79.91|10
1736912410000|2025-01-15 03:40:10|80.41|79.91|80.42|79.92|80.42|79.92|80.41|79.91|6
1736912420000|2025-01-15 03:40:20|80.41|79.91|80.42|79.92|80.44|79.94|80.41|79.91|14
1736912430000|2025-01-15 03:40:30|80.41|79.91|80.43|79.93|80.43|79.93|80.4|79.9|5
1736912440000|2025-01-15 03:40:40|80.42|79.92|80.44|79.94|80.44|79.94|80.42|79.92|10
1736912450000|2025-01-15 03:40:50|80.43|79.93|80.45|79.95|80.45|79.95|80.43|79.93|3
1736912460000|2025-01-15 03:41:00|80.46|79.96|80.52|80.02|80.53|80.03|80.46|79.96|8
1736912470000|2025-01-15 03:41:10|80.53|80.03|80.54|80.04|80.55|80.05|80.53|80.03|7
1736912480000|2025-01-15 03:41:20|80.53|80.03|80.47|79.97|80.53|80.03|80.46|79.96|7
1736912490000|2025-01-15 03:41:30|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1736912500000|2025-01-15 03:41:40|80.46|79.96|80.48|79.98|80.48|79.98|80.44|79.94|9
1736912510000|2025-01-15 03:41:50|80.47|79.97|80.46|79.96|80.47|79.97|80.45|79.95|4
1736912520000|2025-01-15 03:42:00|80.48|79.98|80.46|79.96|80.48|79.98|80.44|79.94|8
1736912540000|2025-01-15 03:42:20|80.47|79.97|80.47|79.97|80.47|79.97|80.47|79.97|1
1736912550000|2025-01-15 03:42:30|80.46|79.96|80.42|79.92|80.47|79.97|80.42|79.92|9
1736912560000|2025-01-15 03:42:40|80.43|79.93|80.42|79.92|80.43|79.93|80.41|79.91|8
1736912580000|2025-01-15 03:43:00|80.41|79.91|80.32|79.82|80.41|79.91|80.32|79.82|8
1736912590000|2025-01-15 03:43:10|80.31|79.81|80.33|79.83|80.33|79.83|80.31|79.81|3
1736912600000|2025-01-15 03:43:20|80.32|79.82|80.3|79.8|80.32|79.82|80.3|79.8|3
1736912610000|2025-01-15 03:43:30|80.31|79.81|80.3|79.8|80.31|79.81|80.3|79.8|6
1736912620000|2025-01-15 03:43:40|80.32|79.82|80.31|79.81|80.32|79.82|80.31|79.81|2
1736912630000|2025-01-15 03:43:50|80.32|79.82|80.26|79.76|80.34|79.84|80.26|79.76|12
1736912640000|2025-01-15 03:44:00|80.25|79.75|80.25|79.75|80.25|79.75|80.24|79.74|3
1736912650000|2025-01-15 03:44:10|80.24|79.74|80.25|79.75|80.25|79.75|80.24|79.74|2
1736912660000|2025-01-15 03:44:20|80.26|79.76|80.26|79.76|80.27|79.77|80.26|79.76|3
1736912670000|2025-01-15 03:44:30|80.25|79.75|80.25|79.75|80.26|79.76|80.25|79.75|3
1736912680000|2025-01-15 03:44:40|80.26|79.76|80.26|79.76|80.26|79.76|80.25|79.75|7
1736912690000|2025-01-15 03:44:50|80.27|79.77|80.25|79.75|80.27|79.77|80.25|79.75|8
1736912700000|2025-01-15 03:45:00|80.26|79.76|80.28|79.78|80.32|79.82|80.26|79.76|13
1736912710000|2025-01-15 03:45:10|80.3|79.8|80.29|79.79|80.33|79.83|80.29|79.79|15
1736912720000|2025-01-15 03:45:20|80.3|79.8|80.25|79.75|80.31|79.81|80.25|79.75|5
1736912730000|2025-01-15 03:45:30|80.24|79.74|80.23|79.73|80.24|79.74|80.23|79.73|4
1736912740000|2025-01-15 03:45:40|80.22|79.72|80.2|79.7|80.22|79.72|80.19|79.69|9
1736912750000|2025-01-15 03:45:50|80.19|79.69|80.15|79.65|80.19|79.69|80.15|79.65|6
1736912760000|2025-01-15 03:46:00|80.16|79.66|80.15|79.65|80.18|79.68|80.15|79.65|7
1736912770000|2025-01-15 03:46:10|80.16|79.66|80.16|79.66|80.17|79.67|80.15|79.65|7
1736912790000|2025-01-15 03:46:30|80.17|79.67|80.19|79.69|80.19|79.69|80.17|79.67|3
1736912800000|2025-01-15 03:46:40|80.18|79.68|80.24|79.74|80.25|79.75|80.18|79.68|9
1736912810000|2025-01-15 03:46:50|80.25|79.75|80.13|79.63|80.26|79.76|80.12|79.62|17
1736912820000|2025-01-15 03:47:00|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|3
1736912840000|2025-01-15 03:47:20|80.16|79.66|80.15|79.65|80.16|79.66|80.15|79.65|2
1736912850000|2025-01-15 03:47:30|80.14|79.64|80.15|79.65|80.16|79.66|80.14|79.64|7
1736912860000|2025-01-15 03:47:40|80.16|79.66|80.19|79.69|80.19|79.69|80.16|79.66|3
1736912870000|2025-01-15 03:47:50|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|2
1736912880000|2025-01-15 03:48:00|80.19|79.69|80.22|79.72|80.22|79.72|80.19|79.69|4
1736912890000|2025-01-15 03:48:10|80.2|79.7|80.2|79.7|80.22|79.72|80.2|79.7|8
1736912900000|2025-01-15 03:48:20|80.19|79.69|80.24|79.74|80.25|79.75|80.16|79.66|11
1736912910000|2025-01-15 03:48:30|80.25|79.75|80.21|79.71|80.25|79.75|80.21|79.71|7
1736912920000|2025-01-15 03:48:40|80.22|79.72|80.21|79.71|80.22|79.72|80.21|79.71|4
1736912930000|2025-01-15 03:48:50|80.22|79.72|80.25|79.75|80.25|79.75|80.21|79.71|12
1736912940000|2025-01-15 03:49:00|80.24|79.74|80.31|79.81|80.33|79.83|80.24|79.74|12
1736912950000|2025-01-15 03:49:10|80.32|79.82|80.31|79.81|80.35|79.85|80.31|79.81|10
1736912960000|2025-01-15 03:49:20|80.32|79.82|80.31|79.81|80.32|79.82|80.3|79.8|4
1736912970000|2025-01-15 03:49:30|80.3|79.8|80.31|79.81|80.31|79.81|80.3|79.8|4
1736912980000|2025-01-15 03:49:40|80.32|79.82|80.31|79.81|80.33|79.83|80.31|79.81|6
1736912990000|2025-01-15 03:49:50|80.32|79.82|80.33|79.83|80.33|79.83|80.32|79.82|4
1736913000000|2025-01-15 03:50:00|80.35|79.85|80.34|79.84|80.38|79.88|80.34|79.84|7
1736913010000|2025-01-15 03:50:10|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|7
1736913020000|2025-01-15 03:50:20|80.39|79.89|80.42|79.92|80.42|79.92|80.39|79.89|2
1736913030000|2025-01-15 03:50:30|80.44|79.94|80.43|79.93|80.44|79.94|80.43|79.93|2
1736913040000|2025-01-15 03:50:40|80.44|79.94|80.5|80|80.52|80.02|80.44|79.94|3
1736913050000|2025-01-15 03:50:50|80.51|80.01|80.46|79.96|80.52|80.02|80.46|79.96|10
1736913060000|2025-01-15 03:51:00|80.45|79.95|80.45|79.95|80.47|79.97|80.44|79.94|12
1736913070000|2025-01-15 03:51:10|80.46|79.96|80.5|80|80.51|80.01|80.46|79.96|7
1736913080000|2025-01-15 03:51:20|80.51|80.01|80.56|80.06|80.56|80.06|80.5|80|6
1736913090000|2025-01-15 03:51:30|80.58|80.08|80.62|80.12|80.63|80.13|80.58|80.08|9
1736913100000|2025-01-15 03:51:40|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|6
1736913110000|2025-01-15 03:51:50|80.61|80.11|80.57|80.07|80.61|80.11|80.57|80.07|5
1736913120000|2025-01-15 03:52:00|80.58|80.08|80.6|80.1|80.61|80.11|80.57|80.07|10
1736913130000|2025-01-15 03:52:10|80.61|80.11|80.59|80.09|80.61|80.11|80.59|80.09|5
1736913140000|2025-01-15 03:52:20|80.6|80.1|80.61|80.11|80.61|80.11|80.57|80.07|8
1736913150000|2025-01-15 03:52:30|80.6|80.1|80.57|80.07|80.6|80.1|80.57|80.07|4
1736913160000|2025-01-15 03:52:40|80.56|80.06|80.57|80.07|80.58|80.08|80.56|80.06|6
1736913170000|2025-01-15 03:52:50|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1736913180000|2025-01-15 03:53:00|80.57|80.07|80.56|80.06|80.57|80.07|80.56|80.06|4
1736913190000|2025-01-15 03:53:10|80.57|80.07|80.61|80.11|80.61|80.11|80.57|80.07|7
1736913200000|2025-01-15 03:53:20|80.64|80.14|80.63|80.13|80.64|80.14|80.63|80.13|2
1736913210000|2025-01-15 03:53:30|80.65|80.15|80.68|80.18|80.69|80.19|80.65|80.15|8
1736913230000|2025-01-15 03:53:50|80.69|80.19|80.73|80.23|80.73|80.23|80.67|80.17|9
1736913240000|2025-01-15 03:54:00|80.71|80.21|80.7|80.2|80.72|80.22|80.69|80.19|6
1736913250000|2025-01-15 03:54:10|80.72|80.22|80.72|80.22|80.72|80.22|80.71|80.21|3
1736913260000|2025-01-15 03:54:20|80.71|80.21|80.71|80.21|80.73|80.23|80.7|80.2|8
1736913270000|2025-01-15 03:54:30|80.7|80.2|80.71|80.21|80.72|80.22|80.66|80.16|9
1736913280000|2025-01-15 03:54:40|80.72|80.22|80.67|80.17|80.72|80.22|80.67|80.17|7
1736913290000|2025-01-15 03:54:50|80.69|80.19|80.7|80.2|80.7|80.2|80.69|80.19|2
1736913300000|2025-01-15 03:55:00|80.71|80.21|80.71|80.21|80.72|80.22|80.71|80.21|3
1736913310000|2025-01-15 03:55:10|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1736913330000|2025-01-15 03:55:30|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1736913340000|2025-01-15 03:55:40|80.74|80.24|80.73|80.23|80.74|80.24|80.72|80.22|8
1736913350000|2025-01-15 03:55:50|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1736913360000|2025-01-15 03:56:00|80.73|80.23|80.73|80.23|80.73|80.23|80.71|80.21|4
1736913370000|2025-01-15 03:56:10|80.74|80.24|80.76|80.26|80.77|80.27|80.74|80.24|7
1736913380000|2025-01-15 03:56:20|80.77|80.27|80.76|80.26|80.78|80.28|80.76|80.26|6
1736913400000|2025-01-15 03:56:40|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1736913410000|2025-01-15 03:56:50|80.73|80.23|80.77|80.27|80.77|80.27|80.73|80.23|4
1736913420000|2025-01-15 03:57:00|80.75|80.25|80.8|80.3|80.8|80.3|80.75|80.25|7
1736913430000|2025-01-15 03:57:10|80.81|80.31|80.84|80.34|80.84|80.34|80.8|80.3|9
1736913440000|2025-01-15 03:57:20|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|5
1736913450000|2025-01-15 03:57:30|80.8|80.3|80.81|80.31|80.81|80.31|80.76|80.26|10
1736913460000|2025-01-15 03:57:40|80.8|80.3|80.76|80.26|80.8|80.3|80.75|80.25|6
1736913470000|2025-01-15 03:57:50|80.75|80.25|80.75|80.25|80.76|80.26|80.75|80.25|5
1736913480000|2025-01-15 03:58:00|80.76|80.26|80.75|80.25|80.76|80.26|80.74|80.24|6
1736913490000|2025-01-15 03:58:10|80.76|80.26|80.81|80.31|80.81|80.31|80.76|80.26|8
1736913500000|2025-01-15 03:58:20|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1736913510000|2025-01-15 03:58:30|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|4
1736913520000|2025-01-15 03:58:40|80.85|80.35|80.87|80.37|80.87|80.37|80.84|80.34|5
1736913530000|2025-01-15 03:58:50|80.86|80.36|80.86|80.36|80.87|80.37|80.85|80.35|5
1736913540000|2025-01-15 03:59:00|80.87|80.37|80.9|80.4|80.9|80.4|80.86|80.36|4
1736913550000|2025-01-15 03:59:10|80.91|80.41|80.91|80.41|80.92|80.42|80.91|80.41|3
1736913560000|2025-01-15 03:59:20|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1736913580000|2025-01-15 03:59:40|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1736913590000|2025-01-15 03:59:50|80.91|80.41|80.9|80.4|80.92|80.42|80.88|80.38|8
1736913600000|2025-01-15 04:00:00|80.91|80.41|81.01|80.51|81.01|80.51|80.91|80.41|12
1736913610000|2025-01-15 04:00:10|81.06|80.56|81.11|80.61|81.16|80.66|81.06|80.56|13
1736913620000|2025-01-15 04:00:20|81.09|80.59|81.07|80.57|81.12|80.62|81.05|80.55|16
1736913630000|2025-01-15 04:00:30|81.06|80.56|81.12|80.62|81.12|80.62|81.05|80.55|11
1736913640000|2025-01-15 04:00:40|81.11|80.61|81.11|80.61|81.14|80.64|81.07|80.57|14
1736913650000|2025-01-15 04:00:50|81.1|80.6|81.07|80.57|81.11|80.61|81.07|80.57|6
1736913660000|2025-01-15 04:01:00|81.06|80.56|81.11|80.61|81.11|80.61|81.06|80.56|6
1736913670000|2025-01-15 04:01:10|81.12|80.62|81|80.5|81.15|80.65|80.99|80.49|15
1736913680000|2025-01-15 04:01:20|81.01|80.51|81.02|80.52|81.02|80.52|80.98|80.48|11
1736913690000|2025-01-15 04:01:30|81.03|80.53|81.04|80.54|81.05|80.55|80.99|80.49|12
1736913700000|2025-01-15 04:01:40|81.03|80.53|81|80.5|81.03|80.53|80.99|80.49|6
1736913710000|2025-01-15 04:01:50|80.99|80.49|80.99|80.49|80.99|80.49|80.97|80.47|4
1736913720000|2025-01-15 04:02:00|81|80.5|81|80.5|81.01|80.51|80.99|80.49|7
1736913730000|2025-01-15 04:02:10|81.01|80.51|81.03|80.53|81.05|80.55|81.01|80.51|14
1736913740000|2025-01-15 04:02:20|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1736913750000|2025-01-15 04:02:30|81.01|80.51|81.02|80.52|81.03|80.53|81.01|80.51|5
1736913760000|2025-01-15 04:02:40|81.01|80.51|80.98|80.48|81.01|80.51|80.96|80.46|8
1736913770000|2025-01-15 04:02:50|80.99|80.49|81.2|80.7|81.22|80.72|80.96|80.46|11
1736913780000|2025-01-15 04:03:00|81.22|80.72|81.25|80.75|81.26|80.76|81.22|80.72|8
1736913790000|2025-01-15 04:03:10|81.23|80.73|81.17|80.67|81.24|80.74|81.17|80.67|6
1736913800000|2025-01-15 04:03:20|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|6
1736913810000|2025-01-15 04:03:30|81.19|80.69|81.19|80.69|81.2|80.7|81.18|80.68|7
1736913820000|2025-01-15 04:03:40|81.18|80.68|81.2|80.7|81.2|80.7|81.18|80.68|7
1736913830000|2025-01-15 04:03:50|81.19|80.69|81.29|80.79|81.29|80.79|81.19|80.69|15
1736913840000|2025-01-15 04:04:00|81.28|80.78|81.24|80.74|81.29|80.79|81.23|80.73|9
1736913850000|2025-01-15 04:04:10|81.23|80.73|81.24|80.74|81.25|80.75|81.23|80.73|6
1736913860000|2025-01-15 04:04:20|81.22|80.72|81.21|80.71|81.22|80.72|81.19|80.69|4
1736913870000|2025-01-15 04:04:30|81.22|80.72|81.28|80.78|81.28|80.78|81.21|80.71|10
1736913880000|2025-01-15 04:04:40|81.29|80.79|81.31|80.81|81.31|80.81|81.28|80.78|5
1736913890000|2025-01-15 04:04:50|81.3|80.8|81.23|80.73|81.3|80.8|81.23|80.73|9
1736913900000|2025-01-15 04:05:00|81.22|80.72|81.17|80.67|81.22|80.72|81.17|80.67|7
1736913910000|2025-01-15 04:05:10|81.15|80.65|81.13|80.63|81.16|80.66|81.13|80.63|5
1736913920000|2025-01-15 04:05:20|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|4
1736913930000|2025-01-15 04:05:30|81.14|80.64|81.15|80.65|81.16|80.66|81.12|80.62|10
1736913940000|2025-01-15 04:05:40|81.14|80.64|81.2|80.7|81.2|80.7|81.13|80.63|9
1736913950000|2025-01-15 04:05:50|81.21|80.71|81.29|80.79|81.29|80.79|81.21|80.71|9
1736913960000|2025-01-15 04:06:00|81.28|80.78|81.31|80.81|81.31|80.81|81.25|80.75|9
1736913970000|2025-01-15 04:06:10|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|2
1736913990000|2025-01-15 04:06:30|81.28|80.78|81.31|80.81|81.31|80.81|81.28|80.78|4
1736914000000|2025-01-15 04:06:40|81.29|80.79|81.28|80.78|81.3|80.8|81.28|80.78|4
1736914010000|2025-01-15 04:06:50|81.26|80.76|81.25|80.75|81.26|80.76|81.24|80.74|4
1736914020000|2025-01-15 04:07:00|81.24|80.74|81.26|80.76|81.28|80.78|81.24|80.74|7
1736914030000|2025-01-15 04:07:10|81.25|80.75|81.21|80.71|81.25|80.75|81.2|80.7|7
1736914040000|2025-01-15 04:07:20|81.22|80.72|81.25|80.75|81.25|80.75|81.22|80.72|3
1736914050000|2025-01-15 04:07:30|81.24|80.74|81.15|80.65|81.24|80.74|81.15|80.65|7
1736914060000|2025-01-15 04:07:40|81.14|80.64|81.04|80.54|81.14|80.64|81.04|80.54|12
1736914070000|2025-01-15 04:07:50|81.03|80.53|81.01|80.51|81.03|80.53|80.99|80.49|6
1736914080000|2025-01-15 04:08:00|81|80.5|81|80.5|81|80.5|80.94|80.44|9
1736914090000|2025-01-15 04:08:10|80.99|80.49|80.94|80.44|80.99|80.49|80.93|80.43|9
1736914100000|2025-01-15 04:08:20|80.93|80.43|80.9|80.4|80.93|80.43|80.88|80.38|10
1736914110000|2025-01-15 04:08:30|80.91|80.41|80.92|80.42|80.95|80.45|80.91|80.41|7
1736914120000|2025-01-15 04:08:40|80.93|80.43|80.89|80.39|80.93|80.43|80.89|80.39|5
1736914130000|2025-01-15 04:08:50|80.9|80.4|80.95|80.45|80.95|80.45|80.89|80.39|9
1736914140000|2025-01-15 04:09:00|80.96|80.46|80.95|80.45|80.96|80.46|80.95|80.45|2
1736914150000|2025-01-15 04:09:10|80.96|80.46|80.98|80.48|80.98|80.48|80.95|80.45|8
1736914160000|2025-01-15 04:09:20|80.99|80.49|81|80.5|81|80.5|80.97|80.47|7
1736914170000|2025-01-15 04:09:30|81.02|80.52|81.05|80.55|81.05|80.55|81.02|80.52|4
1736914180000|2025-01-15 04:09:40|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1736914190000|2025-01-15 04:09:50|81.03|80.53|81.05|80.55|81.05|80.55|81.03|80.53|3
1736914200000|2025-01-15 04:10:00|81.03|80.53|81.05|80.55|81.05|80.55|81|80.5|12
1736914220000|2025-01-15 04:10:20|81.06|80.56|81.07|80.57|81.08|80.58|81.06|80.56|3
1736914230000|2025-01-15 04:10:30|81.06|80.56|81.02|80.52|81.07|80.57|81.02|80.52|9
1736914240000|2025-01-15 04:10:40|81.03|80.53|81.01|80.51|81.04|80.54|81.01|80.51|9
1736914250000|2025-01-15 04:10:50|81.02|80.52|81.02|80.52|81.02|80.52|81.01|80.51|5
1736914260000|2025-01-15 04:11:00|81.01|80.51|81.01|80.51|81.01|80.51|81|80.5|3
1736914270000|2025-01-15 04:11:10|80.99|80.49|80.97|80.47|80.99|80.49|80.94|80.44|7
1736914280000|2025-01-15 04:11:20|80.98|80.48|81.03|80.53|81.03|80.53|80.98|80.48|5
1736914290000|2025-01-15 04:11:30|81.04|80.54|81.04|80.54|81.04|80.54|81.03|80.53|3
1736914300000|2025-01-15 04:11:40|81.03|80.53|81.03|80.53|81.04|80.54|81.03|80.53|3
1736914310000|2025-01-15 04:11:50|81.02|80.52|80.98|80.48|81.03|80.53|80.98|80.48|7
1736914320000|2025-01-15 04:12:00|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|4
1736914330000|2025-01-15 04:12:10|80.95|80.45|81|80.5|81|80.5|80.95|80.45|8
1736914340000|2025-01-15 04:12:20|81.01|80.51|81.01|80.51|81.02|80.52|81.01|80.51|3
1736914350000|2025-01-15 04:12:30|81.02|80.52|80.98|80.48|81.02|80.52|80.98|80.48|5
1736914360000|2025-01-15 04:12:40|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1736914370000|2025-01-15 04:12:50|80.98|80.48|80.97|80.47|80.98|80.48|80.96|80.46|4
1736914380000|2025-01-15 04:13:00|80.96|80.46|80.96|80.46|80.96|80.46|80.95|80.45|3
1736914390000|2025-01-15 04:13:10|80.97|80.47|80.97|80.47|80.98|80.48|80.96|80.46|5
1736914400000|2025-01-15 04:13:20|80.98|80.48|81.01|80.51|81.01|80.51|80.98|80.48|4
1736914410000|2025-01-15 04:13:30|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|3
1736914420000|2025-01-15 04:13:40|80.96|80.46|80.94|80.44|80.96|80.46|80.94|80.44|3
1736914430000|2025-01-15 04:13:50|80.95|80.45|80.96|80.46|80.97|80.47|80.95|80.45|7
1736914440000|2025-01-15 04:14:00|80.95|80.45|80.91|80.41|80.95|80.45|80.91|80.41|5
1736914450000|2025-01-15 04:14:10|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1736914460000|2025-01-15 04:14:20|80.87|80.37|80.9|80.4|80.9|80.4|80.87|80.37|3
1736914470000|2025-01-15 04:14:30|80.89|80.39|80.86|80.36|80.89|80.39|80.86|80.36|3
1736914480000|2025-01-15 04:14:40|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736914490000|2025-01-15 04:14:50|80.86|80.36|80.85|80.35|80.86|80.36|80.85|80.35|2
1736914500000|2025-01-15 04:15:00|80.86|80.36|80.88|80.38|80.89|80.39|80.86|80.36|11
1736914510000|2025-01-15 04:15:10|80.87|80.37|80.85|80.35|80.88|80.38|80.85|80.35|7
1736914520000|2025-01-15 04:15:20|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1736914530000|2025-01-15 04:15:30|80.82|80.32|80.84|80.34|80.84|80.34|80.82|80.32|2
1736914540000|2025-01-15 04:15:40|80.81|80.31|80.83|80.33|80.84|80.34|80.8|80.3|7
1736914550000|2025-01-15 04:15:50|80.84|80.34|80.85|80.35|80.85|80.35|80.84|80.34|2
1736914560000|2025-01-15 04:16:00|80.86|80.36|80.82|80.32|80.86|80.36|80.82|80.32|7
1736914570000|2025-01-15 04:16:10|80.81|80.31|80.8|80.3|80.81|80.31|80.79|80.29|6
1736914580000|2025-01-15 04:16:20|80.79|80.29|80.77|80.27|80.79|80.29|80.77|80.27|3
1736914590000|2025-01-15 04:16:30|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1736914600000|2025-01-15 04:16:40|80.76|80.26|80.73|80.23|80.76|80.26|80.73|80.23|3
1736914610000|2025-01-15 04:16:50|80.72|80.22|80.67|80.17|80.72|80.22|80.67|80.17|4
1736914620000|2025-01-15 04:17:00|80.68|80.18|80.78|80.28|80.79|80.29|80.68|80.18|15
1736914630000|2025-01-15 04:17:10|80.77|80.27|80.73|80.23|80.78|80.28|80.73|80.23|10
1736914640000|2025-01-15 04:17:20|80.72|80.22|80.67|80.17|80.72|80.22|80.67|80.17|11
1736914650000|2025-01-15 04:17:30|80.66|80.16|80.67|80.17|80.67|80.17|80.66|80.16|2
1736914660000|2025-01-15 04:17:40|80.66|80.16|80.64|80.14|80.67|80.17|80.63|80.13|10
1736914680000|2025-01-15 04:18:00|80.63|80.13|80.61|80.11|80.63|80.13|80.61|80.11|3
1736914690000|2025-01-15 04:18:10|80.62|80.12|80.77|80.27|80.77|80.27|80.62|80.12|16
1736914700000|2025-01-15 04:18:20|80.78|80.28|80.75|80.25|80.8|80.3|80.75|80.25|10
1736914710000|2025-01-15 04:18:30|80.73|80.23|80.7|80.2|80.73|80.23|80.69|80.19|6
1736914720000|2025-01-15 04:18:40|80.69|80.19|80.67|80.17|80.69|80.19|80.67|80.17|3
1736914730000|2025-01-15 04:18:50|80.66|80.16|80.66|80.16|80.67|80.17|80.66|80.16|3
1736914740000|2025-01-15 04:19:00|80.65|80.15|80.63|80.13|80.65|80.15|80.63|80.13|2
1736914750000|2025-01-15 04:19:10|80.62|80.12|80.62|80.12|80.62|80.12|80.61|80.11|3
1736914760000|2025-01-15 04:19:20|80.61|80.11|80.6|80.1|80.61|80.11|80.59|80.09|3
1736914770000|2025-01-15 04:19:30|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|3
1736914780000|2025-01-15 04:19:40|80.6|80.1|80.57|80.07|80.6|80.1|80.57|80.07|6
1736914790000|2025-01-15 04:19:50|80.58|80.08|80.6|80.1|80.6|80.1|80.58|80.08|2
1736914800000|2025-01-15 04:20:00|80.61|80.11|80.62|80.12|80.62|80.12|80.61|80.11|2
1736914810000|2025-01-15 04:20:10|80.63|80.13|80.65|80.15|80.66|80.16|80.63|80.13|8
1736914820000|2025-01-15 04:20:20|80.64|80.14|80.64|80.14|80.65|80.15|80.64|80.14|5
1736914830000|2025-01-15 04:20:30|80.65|80.15|80.63|80.13|80.65|80.15|80.63|80.13|3
1736914850000|2025-01-15 04:20:50|80.65|80.15|80.64|80.14|80.65|80.15|80.63|80.13|8
1736914860000|2025-01-15 04:21:00|80.65|80.15|80.71|80.21|80.72|80.22|80.64|80.14|12
1736914870000|2025-01-15 04:21:10|80.72|80.22|80.73|80.23|80.73|80.23|80.72|80.22|2
1736914880000|2025-01-15 04:21:20|80.72|80.22|80.68|80.18|80.73|80.23|80.68|80.18|7
1736914890000|2025-01-15 04:21:30|80.7|80.2|80.71|80.21|80.71|80.21|80.69|80.19|6
1736914900000|2025-01-15 04:21:40|80.73|80.23|80.83|80.33|80.83|80.33|80.73|80.23|9
1736914910000|2025-01-15 04:21:50|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|3
1736914920000|2025-01-15 04:22:00|80.81|80.31|80.76|80.26|80.81|80.31|80.76|80.26|8
1736914930000|2025-01-15 04:22:10|80.77|80.27|80.81|80.31|80.81|80.31|80.77|80.27|4
1736914940000|2025-01-15 04:22:20|80.8|80.3|80.79|80.29|80.81|80.31|80.78|80.28|8
1736914950000|2025-01-15 04:22:30|80.77|80.27|80.75|80.25|80.77|80.27|80.74|80.24|7
1736914960000|2025-01-15 04:22:40|80.76|80.26|80.77|80.27|80.78|80.28|80.76|80.26|8
1736914970000|2025-01-15 04:22:50|80.78|80.28|80.83|80.33|80.83|80.33|80.78|80.28|4
1736914980000|2025-01-15 04:23:00|80.82|80.32|80.78|80.28|80.82|80.32|80.78|80.28|5
1736914990000|2025-01-15 04:23:10|80.79|80.29|80.81|80.31|80.81|80.31|80.79|80.29|3
1736915000000|2025-01-15 04:23:20|80.8|80.3|80.78|80.28|80.8|80.3|80.78|80.28|3
1736915010000|2025-01-15 04:23:30|80.77|80.27|80.8|80.3|80.81|80.31|80.77|80.27|5
1736915020000|2025-01-15 04:23:40|80.79|80.29|80.8|80.3|80.8|80.3|80.78|80.28|3
1736915040000|2025-01-15 04:24:00|80.81|80.31|80.88|80.38|80.9|80.4|80.81|80.31|8
1736915050000|2025-01-15 04:24:10|80.89|80.39|80.87|80.37|80.91|80.41|80.86|80.36|10
1736915060000|2025-01-15 04:24:20|80.86|80.36|80.85|80.35|80.87|80.37|80.85|80.35|7
1736915070000|2025-01-15 04:24:30|80.84|80.34|80.84|80.34|80.84|80.34|80.83|80.33|3
1736915100000|2025-01-15 04:25:00|80.85|80.35|80.86|80.36|80.91|80.41|80.85|80.35|8
1736915110000|2025-01-15 04:25:10|80.87|80.37|80.9|80.4|80.91|80.41|80.87|80.37|7
1736915120000|2025-01-15 04:25:20|80.87|80.37|80.87|80.37|80.88|80.38|80.87|80.37|3
1736915130000|2025-01-15 04:25:30|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1736915140000|2025-01-15 04:25:40|80.85|80.35|80.95|80.45|80.96|80.46|80.85|80.35|9
1736915150000|2025-01-15 04:25:50|80.94|80.44|80.9|80.4|80.94|80.44|80.9|80.4|6
1736915160000|2025-01-15 04:26:00|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1736915170000|2025-01-15 04:26:10|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1736915180000|2025-01-15 04:26:20|80.93|80.43|81.02|80.52|81.02|80.52|80.93|80.43|9
1736915190000|2025-01-15 04:26:30|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736915200000|2025-01-15 04:26:40|81.02|80.52|81.08|80.58|81.08|80.58|81.01|80.51|12
1736915210000|2025-01-15 04:26:50|81.07|80.57|81.08|80.58|81.08|80.58|81.06|80.56|4
1736915220000|2025-01-15 04:27:00|81.06|80.56|81.06|80.56|81.08|80.58|81.05|80.55|7
1736915230000|2025-01-15 04:27:10|81.07|80.57|81.06|80.56|81.08|80.58|81.06|80.56|4
1736915240000|2025-01-15 04:27:20|81.07|80.57|81.1|80.6|81.1|80.6|81.07|80.57|4
1736915250000|2025-01-15 04:27:30|81.09|80.59|81.13|80.63|81.13|80.63|81.09|80.59|5
1736915260000|2025-01-15 04:27:40|81.12|80.62|81.31|80.81|81.31|80.81|81.12|80.62|8
1736915270000|2025-01-15 04:27:50|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|4
1736915280000|2025-01-15 04:28:00|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|2
1736915290000|2025-01-15 04:28:10|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1736915300000|2025-01-15 04:28:20|81.33|80.83|81.31|80.81|81.33|80.83|81.31|80.81|3
1736915310000|2025-01-15 04:28:30|81.3|80.8|81.48|80.98|81.5|81|81.26|80.76|8
1736915320000|2025-01-15 04:28:40|81.5|81|81.44|80.94|81.5|81|81.44|80.94|9
1736915330000|2025-01-15 04:28:50|81.43|80.93|81.33|80.83|81.43|80.93|81.33|80.83|6
1736915340000|2025-01-15 04:29:00|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1736915350000|2025-01-15 04:29:10|81.33|80.83|81.33|80.83|81.34|80.84|81.33|80.83|3
1736915360000|2025-01-15 04:29:20|81.32|80.82|81.29|80.79|81.32|80.82|81.28|80.78|7
1736915370000|2025-01-15 04:29:30|81.27|80.77|81.25|80.75|81.28|80.78|81.25|80.75|6
1736915380000|2025-01-15 04:29:40|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1736915390000|2025-01-15 04:29:50|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1736915400000|2025-01-15 04:30:00|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1736915410000|2025-01-15 04:30:10|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1736915420000|2025-01-15 04:30:20|81.2|80.7|81.18|80.68|81.21|80.71|81.18|80.68|4
1736915430000|2025-01-15 04:30:30|81.16|80.66|81.12|80.62|81.17|80.67|81.12|80.62|9
1736915440000|2025-01-15 04:30:40|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1736915450000|2025-01-15 04:30:50|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1736915460000|2025-01-15 04:31:00|81.11|80.61|81.11|80.61|81.12|80.62|81.1|80.6|7
1736915470000|2025-01-15 04:31:10|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|5
1736915490000|2025-01-15 04:31:30|81.13|80.63|81.16|80.66|81.16|80.66|81.13|80.63|4
1736915500000|2025-01-15 04:31:40|81.2|80.7|81.15|80.65|81.2|80.7|81.14|80.64|6
1736915510000|2025-01-15 04:31:50|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1736915520000|2025-01-15 04:32:00|81.15|80.65|81.15|80.65|81.16|80.66|81.13|80.63|6
1736915530000|2025-01-15 04:32:10|81.16|80.66|81.18|80.68|81.19|80.69|81.16|80.66|5
1736915540000|2025-01-15 04:32:20|81.17|80.67|81.14|80.64|81.17|80.67|81.13|80.63|4
1736915550000|2025-01-15 04:32:30|81.13|80.63|81.16|80.66|81.16|80.66|81.13|80.63|4
1736915560000|2025-01-15 04:32:40|81.17|80.67|81.18|80.68|81.18|80.68|81.17|80.67|4
1736915570000|2025-01-15 04:32:50|81.16|80.66|81.23|80.73|81.23|80.73|81.16|80.66|5
1736915580000|2025-01-15 04:33:00|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1736915590000|2025-01-15 04:33:10|81.22|80.72|81.21|80.71|81.22|80.72|81.2|80.7|4
1736915600000|2025-01-15 04:33:20|81.2|80.7|81.17|80.67|81.2|80.7|81.17|80.67|4
1736915610000|2025-01-15 04:33:30|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|6
1736915620000|2025-01-15 04:33:40|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1736915640000|2025-01-15 04:34:00|81.11|80.61|81.04|80.54|81.11|80.61|81.04|80.54|5
1736915650000|2025-01-15 04:34:10|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1736915660000|2025-01-15 04:34:20|81.06|80.56|81.07|80.57|81.11|80.61|81.06|80.56|9
1736915670000|2025-01-15 04:34:30|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1736915680000|2025-01-15 04:34:40|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|5
1736915690000|2025-01-15 04:34:50|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1736915700000|2025-01-15 04:35:00|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|2
1736915710000|2025-01-15 04:35:10|81.06|80.56|81.14|80.64|81.15|80.65|81.06|80.56|13
1736915720000|2025-01-15 04:35:20|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1736915730000|2025-01-15 04:35:30|81.14|80.64|81.15|80.65|81.16|80.66|81.14|80.64|4
1736915740000|2025-01-15 04:35:40|81.16|80.66|81.21|80.71|81.21|80.71|81.16|80.66|5
1736915750000|2025-01-15 04:35:50|81.22|80.72|81.23|80.73|81.24|80.74|81.21|80.71|10
1736915760000|2025-01-15 04:36:00|81.24|80.74|81.19|80.69|81.24|80.74|81.19|80.69|7
1736915770000|2025-01-15 04:36:10|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1736915780000|2025-01-15 04:36:20|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1736915790000|2025-01-15 04:36:30|81.18|80.68|81.21|80.71|81.22|80.72|81.18|80.68|6
1736915800000|2025-01-15 04:36:40|81.22|80.72|81.16|80.66|81.22|80.72|81.16|80.66|4
1736915820000|2025-01-15 04:37:00|81.17|80.67|81.24|80.74|81.24|80.74|81.17|80.67|5
1736915830000|2025-01-15 04:37:10|81.23|80.73|81.16|80.66|81.23|80.73|81.16|80.66|8
1736915840000|2025-01-15 04:37:20|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1736915850000|2025-01-15 04:37:30|81.13|80.63|81.09|80.59|81.13|80.63|81.08|80.58|5
1736915870000|2025-01-15 04:37:50|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1736915880000|2025-01-15 04:38:00|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|5
1736915890000|2025-01-15 04:38:10|81.11|80.61|81.09|80.59|81.11|80.61|81.09|80.59|2
1736915900000|2025-01-15 04:38:20|81.1|80.6|81.13|80.63|81.14|80.64|81.1|80.6|7
1736915910000|2025-01-15 04:38:30|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1736915920000|2025-01-15 04:38:40|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1736915930000|2025-01-15 04:38:50|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1736915940000|2025-01-15 04:39:00|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1736915950000|2025-01-15 04:39:10|81.11|80.61|81.1|80.6|81.11|80.61|81.09|80.59|3
1736915960000|2025-01-15 04:39:20|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1736915970000|2025-01-15 04:39:30|81.07|80.57|81.08|80.58|81.09|80.59|81.07|80.57|4
1736915980000|2025-01-15 04:39:40|81.07|80.57|81.08|80.58|81.09|80.59|81.07|80.57|4
1736915990000|2025-01-15 04:39:50|81.07|80.57|81.08|80.58|81.08|80.58|81.07|80.57|2
1736916000000|2025-01-15 04:40:00|81.09|80.59|81.04|80.54|81.09|80.59|81.04|80.54|5
1736916020000|2025-01-15 04:40:20|81.06|80.56|81.08|80.58|81.08|80.58|81.06|80.56|3
1736916030000|2025-01-15 04:40:30|81.07|80.57|81.1|80.6|81.1|80.6|81.07|80.57|4
1736916040000|2025-01-15 04:40:40|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|4
1736916050000|2025-01-15 04:40:50|81.09|80.59|81.08|80.58|81.11|80.61|81.07|80.57|5
1736916060000|2025-01-15 04:41:00|81.07|80.57|81.04|80.54|81.07|80.57|81.04|80.54|5
1736916070000|2025-01-15 04:41:10|81.05|80.55|81.04|80.54|81.06|80.56|81.04|80.54|6
1736916080000|2025-01-15 04:41:20|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1736916100000|2025-01-15 04:41:40|80.98|80.48|80.96|80.46|80.98|80.48|80.95|80.45|6
1736916120000|2025-01-15 04:42:00|80.97|80.47|80.94|80.44|80.97|80.47|80.94|80.44|4
1736916130000|2025-01-15 04:42:10|80.95|80.45|80.95|80.45|80.96|80.46|80.94|80.44|5
1736916140000|2025-01-15 04:42:20|80.96|80.46|80.97|80.47|80.98|80.48|80.96|80.46|3
1736916160000|2025-01-15 04:42:40|80.96|80.46|80.93|80.43|80.96|80.46|80.93|80.43|6
1736916170000|2025-01-15 04:42:50|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1736916180000|2025-01-15 04:43:00|80.92|80.42|80.93|80.43|80.94|80.44|80.91|80.41|5
1736916190000|2025-01-15 04:43:10|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|4
1736916210000|2025-01-15 04:43:30|80.89|80.39|80.83|80.33|80.91|80.41|80.83|80.33|11
1736916220000|2025-01-15 04:43:40|80.82|80.32|80.77|80.27|80.82|80.32|80.77|80.27|7
1736916230000|2025-01-15 04:43:50|80.75|80.25|80.73|80.23|80.75|80.25|80.73|80.23|3
1736916240000|2025-01-15 04:44:00|80.74|80.24|80.72|80.22|80.74|80.24|80.72|80.22|7
1736916250000|2025-01-15 04:44:10|80.73|80.23|80.75|80.25|80.75|80.25|80.73|80.23|3
1736916260000|2025-01-15 04:44:20|80.77|80.27|80.81|80.31|80.81|80.31|80.77|80.27|5
1736916270000|2025-01-15 04:44:30|80.8|80.3|80.81|80.31|80.82|80.32|80.8|80.3|4
1736916280000|2025-01-15 04:44:40|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1736916290000|2025-01-15 04:44:50|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1736916300000|2025-01-15 04:45:00|80.85|80.35|80.89|80.39|80.89|80.39|80.85|80.35|5
1736916310000|2025-01-15 04:45:10|80.88|80.38|80.92|80.42|80.93|80.43|80.87|80.37|9
1736916320000|2025-01-15 04:45:20|80.91|80.41|80.87|80.37|80.91|80.41|80.87|80.37|5
1736916330000|2025-01-15 04:45:30|80.86|80.36|80.91|80.41|80.91|80.41|80.86|80.36|5
1736916340000|2025-01-15 04:45:40|80.9|80.4|80.86|80.36|80.91|80.41|80.86|80.36|14
1736916350000|2025-01-15 04:45:50|80.85|80.35|80.81|80.31|80.87|80.37|80.81|80.31|8
1736916360000|2025-01-15 04:46:00|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1736916370000|2025-01-15 04:46:10|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1736916380000|2025-01-15 04:46:20|80.83|80.33|80.83|80.33|80.86|80.36|80.83|80.33|5
1736916390000|2025-01-15 04:46:30|80.84|80.34|80.87|80.37|80.88|80.38|80.84|80.34|5
1736916400000|2025-01-15 04:46:40|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|7
1736916410000|2025-01-15 04:46:50|80.86|80.36|80.82|80.32|80.86|80.36|80.81|80.31|9
1736916420000|2025-01-15 04:47:00|80.81|80.31|80.8|80.3|80.82|80.32|80.79|80.29|6
1736916430000|2025-01-15 04:47:10|80.81|80.31|80.82|80.32|80.83|80.33|80.81|80.31|6
1736916440000|2025-01-15 04:47:20|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|4
1736916450000|2025-01-15 04:47:30|80.79|80.29|80.74|80.24|80.79|80.29|80.74|80.24|6
1736916460000|2025-01-15 04:47:40|80.73|80.23|80.72|80.22|80.73|80.23|80.71|80.21|6
1736916470000|2025-01-15 04:47:50|80.73|80.23|80.73|80.23|80.73|80.23|80.72|80.22|3
1736916480000|2025-01-15 04:48:00|80.72|80.22|80.7|80.2|80.72|80.22|80.66|80.16|6
1736916490000|2025-01-15 04:48:10|80.69|80.19|80.78|80.28|80.79|80.29|80.69|80.19|10
1736916500000|2025-01-15 04:48:20|80.79|80.29|80.77|80.27|80.79|80.29|80.77|80.27|5
1736916510000|2025-01-15 04:48:30|80.76|80.26|80.79|80.29|80.79|80.29|80.76|80.26|2
1736916520000|2025-01-15 04:48:40|80.78|80.28|80.77|80.27|80.78|80.28|80.75|80.25|7
1736916530000|2025-01-15 04:48:50|80.76|80.26|80.74|80.24|80.76|80.26|80.73|80.23|7
1736916540000|2025-01-15 04:49:00|80.73|80.23|80.69|80.19|80.73|80.23|80.68|80.18|10
1736916550000|2025-01-15 04:49:10|80.67|80.17|80.64|80.14|80.67|80.17|80.64|80.14|4
1736916560000|2025-01-15 04:49:20|80.65|80.15|80.7|80.2|80.7|80.2|80.65|80.15|2
1736916570000|2025-01-15 04:49:30|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1736916580000|2025-01-15 04:49:40|80.66|80.16|80.68|80.18|80.68|80.18|80.65|80.15|7
1736916590000|2025-01-15 04:49:50|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1736916600000|2025-01-15 04:50:00|80.7|80.2|80.68|80.18|80.7|80.2|80.68|80.18|3
1736916610000|2025-01-15 04:50:10|80.69|80.19|80.73|80.23|80.73|80.23|80.69|80.19|5
1736916620000|2025-01-15 04:50:20|80.72|80.22|80.74|80.24|80.74|80.24|80.72|80.22|3
1736916630000|2025-01-15 04:50:30|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|4
1736916640000|2025-01-15 04:50:40|80.75|80.25|80.73|80.23|80.75|80.25|80.73|80.23|5
1736916650000|2025-01-15 04:50:50|80.72|80.22|80.73|80.23|80.74|80.24|80.72|80.22|4
1736916660000|2025-01-15 04:51:00|80.72|80.22|80.73|80.23|80.73|80.23|80.72|80.22|2
1736916670000|2025-01-15 04:51:10|80.72|80.22|80.74|80.24|80.75|80.25|80.72|80.22|5
1736916680000|2025-01-15 04:51:20|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|8
1736916690000|2025-01-15 04:51:30|80.75|80.25|80.75|80.25|80.75|80.25|80.75|80.25|1
1736916710000|2025-01-15 04:51:50|80.82|80.32|80.85|80.35|80.87|80.37|80.82|80.32|9
1736916720000|2025-01-15 04:52:00|80.84|80.34|80.84|80.34|80.85|80.35|80.83|80.33|9
1736916730000|2025-01-15 04:52:10|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1736916740000|2025-01-15 04:52:20|80.83|80.33|80.81|80.31|80.84|80.34|80.81|80.31|7
1736916750000|2025-01-15 04:52:30|80.8|80.3|80.81|80.31|80.82|80.32|80.8|80.3|6
1736916760000|2025-01-15 04:52:40|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|5
1736916770000|2025-01-15 04:52:50|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|4
1736916780000|2025-01-15 04:53:00|80.81|80.31|80.79|80.29|80.82|80.32|80.79|80.29|11
1736916790000|2025-01-15 04:53:10|80.8|80.3|80.88|80.38|80.88|80.38|80.8|80.3|7
1736916800000|2025-01-15 04:53:20|80.9|80.4|80.89|80.39|80.9|80.4|80.88|80.38|8
1736916810000|2025-01-15 04:53:30|80.88|80.38|80.84|80.34|80.89|80.39|80.83|80.33|9
1736916840000|2025-01-15 04:54:00|80.85|80.35|80.88|80.38|80.88|80.38|80.85|80.35|2
1736916850000|2025-01-15 04:54:10|80.87|80.37|80.84|80.34|80.87|80.37|80.84|80.34|4
1736916860000|2025-01-15 04:54:20|80.87|80.37|80.86|80.36|80.88|80.38|80.86|80.36|4
1736916870000|2025-01-15 04:54:30|80.85|80.35|80.85|80.35|80.87|80.37|80.85|80.35|7
1736916880000|2025-01-15 04:54:40|80.86|80.36|80.92|80.42|80.92|80.42|80.86|80.36|7
1736916890000|2025-01-15 04:54:50|80.91|80.41|80.91|80.41|80.92|80.42|80.9|80.4|5
1736916900000|2025-01-15 04:55:00|80.93|80.43|80.96|80.46|80.96|80.46|80.91|80.41|6
1736916910000|2025-01-15 04:55:10|80.95|80.45|80.91|80.41|80.95|80.45|80.91|80.41|13
1736916920000|2025-01-15 04:55:20|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|5
1736916940000|2025-01-15 04:55:40|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|4
1736916950000|2025-01-15 04:55:50|80.91|80.41|80.89|80.39|80.92|80.42|80.89|80.39|5
1736916960000|2025-01-15 04:56:00|80.9|80.4|80.93|80.43|80.93|80.43|80.9|80.4|7
1736916970000|2025-01-15 04:56:10|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|4
1736916990000|2025-01-15 04:56:30|80.92|80.42|80.9|80.4|80.92|80.42|80.89|80.39|7
1736917000000|2025-01-15 04:56:40|80.91|80.41|80.9|80.4|80.91|80.41|80.89|80.39|10
1736917010000|2025-01-15 04:56:50|80.89|80.39|80.89|80.39|80.9|80.4|80.88|80.38|7
1736917020000|2025-01-15 04:57:00|80.9|80.4|80.89|80.39|80.91|80.41|80.89|80.39|4
1736917030000|2025-01-15 04:57:10|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|2
1736917040000|2025-01-15 04:57:20|80.9|80.4|80.88|80.38|80.9|80.4|80.88|80.38|5
1736917050000|2025-01-15 04:57:30|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1736917060000|2025-01-15 04:57:40|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1736917070000|2025-01-15 04:57:50|80.9|80.4|80.83|80.33|80.9|80.4|80.83|80.33|9
1736917080000|2025-01-15 04:58:00|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|4
1736917090000|2025-01-15 04:58:10|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1736917100000|2025-01-15 04:58:20|80.81|80.31|80.8|80.3|80.83|80.33|80.8|80.3|7
1736917110000|2025-01-15 04:58:30|80.81|80.31|80.81|80.31|80.82|80.32|80.8|80.3|4
1736917120000|2025-01-15 04:58:40|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|4
1736917130000|2025-01-15 04:58:50|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736917140000|2025-01-15 04:59:00|80.81|80.31|80.82|80.32|80.82|80.32|80.8|80.3|4
1736917150000|2025-01-15 04:59:10|80.83|80.33|80.79|80.29|80.83|80.33|80.79|80.29|11
1736917160000|2025-01-15 04:59:20|80.8|80.3|80.81|80.31|80.81|80.31|80.79|80.29|8
1736917170000|2025-01-15 04:59:30|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|12
1736917180000|2025-01-15 04:59:40|80.82|80.32|80.8|80.3|80.82|80.32|80.8|80.3|9
1736917190000|2025-01-15 04:59:50|80.79|80.29|80.76|80.26|80.8|80.3|80.76|80.26|12
1736917200000|2025-01-15 05:00:00|80.75|80.25|80.75|80.25|80.79|80.29|80.74|80.24|8
1736917210000|2025-01-15 05:00:10|80.74|80.24|80.79|80.29|80.8|80.3|80.73|80.23|7
1736917220000|2025-01-15 05:00:20|80.8|80.3|80.79|80.29|80.81|80.31|80.78|80.28|8
1736917230000|2025-01-15 05:00:30|80.78|80.28|80.82|80.32|80.82|80.32|80.76|80.26|10
1736917240000|2025-01-15 05:00:40|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|3
1736917250000|2025-01-15 05:00:50|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|3
1736917270000|2025-01-15 05:01:10|80.83|80.33|80.83|80.33|80.83|80.33|80.82|80.32|7
1736917280000|2025-01-15 05:01:20|80.82|80.32|80.87|80.37|80.87|80.37|80.82|80.32|6
1736917290000|2025-01-15 05:01:30|80.86|80.36|80.83|80.33|80.86|80.36|80.83|80.33|6
1736917300000|2025-01-15 05:01:40|80.82|80.32|80.73|80.23|80.82|80.32|80.73|80.23|14
1736917310000|2025-01-15 05:01:50|80.74|80.24|80.79|80.29|80.8|80.3|80.74|80.24|12
1736917320000|2025-01-15 05:02:00|80.8|80.3|80.79|80.29|80.83|80.33|80.79|80.29|10
1736917330000|2025-01-15 05:02:10|80.78|80.28|80.81|80.31|80.81|80.31|80.75|80.25|10
1736917340000|2025-01-15 05:02:20|80.82|80.32|80.85|80.35|80.85|80.35|80.82|80.32|6
1736917350000|2025-01-15 05:02:30|80.86|80.36|80.92|80.42|80.92|80.42|80.86|80.36|5
1736917360000|2025-01-15 05:02:40|80.93|80.43|80.94|80.44|80.95|80.45|80.93|80.43|3
1736917380000|2025-01-15 05:03:00|80.95|80.45|80.99|80.49|81|80.5|80.95|80.45|10
1736917390000|2025-01-15 05:03:10|80.96|80.46|80.93|80.43|80.96|80.46|80.93|80.43|4
1736917400000|2025-01-15 05:03:20|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|3
1736917410000|2025-01-15 05:03:30|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1736917420000|2025-01-15 05:03:40|80.87|80.37|80.88|80.38|80.88|80.38|80.87|80.37|2
1736917430000|2025-01-15 05:03:50|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736917440000|2025-01-15 05:04:00|80.88|80.38|80.91|80.41|80.92|80.42|80.88|80.38|6
1736917450000|2025-01-15 05:04:10|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|4
1736917460000|2025-01-15 05:04:20|80.9|80.4|80.92|80.42|80.92|80.42|80.9|80.4|7
1736917470000|2025-01-15 05:04:30|80.91|80.41|80.93|80.43|80.93|80.43|80.91|80.41|3
1736917480000|2025-01-15 05:04:40|80.92|80.42|80.92|80.42|80.92|80.42|80.91|80.41|3
1736917490000|2025-01-15 05:04:50|80.91|80.41|80.89|80.39|80.91|80.41|80.89|80.39|5
1736917500000|2025-01-15 05:05:00|80.88|80.38|80.86|80.36|80.89|80.39|80.84|80.34|15
1736917510000|2025-01-15 05:05:10|80.87|80.37|80.84|80.34|80.87|80.37|80.84|80.34|4
1736917520000|2025-01-15 05:05:20|80.83|80.33|80.8|80.3|80.83|80.33|80.8|80.3|8
1736917530000|2025-01-15 05:05:30|80.79|80.29|80.75|80.25|80.8|80.3|80.75|80.25|11
1736917540000|2025-01-15 05:05:40|80.76|80.26|80.79|80.29|80.8|80.3|80.75|80.25|9
1736917550000|2025-01-15 05:05:50|80.8|80.3|80.8|80.3|80.8|80.3|80.79|80.29|5
1736917560000|2025-01-15 05:06:00|80.79|80.29|80.79|80.29|80.8|80.3|80.79|80.29|5
1736917570000|2025-01-15 05:06:10|80.77|80.27|80.78|80.28|80.79|80.29|80.76|80.26|14
1736917580000|2025-01-15 05:06:20|80.79|80.29|80.81|80.31|80.81|80.31|80.78|80.28|5
1736917590000|2025-01-15 05:06:30|80.82|80.32|80.84|80.34|80.84|80.34|80.82|80.32|7
1736917600000|2025-01-15 05:06:40|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|9
1736917610000|2025-01-15 05:06:50|80.84|80.34|80.84|80.34|80.9|80.4|80.84|80.34|15
1736917620000|2025-01-15 05:07:00|80.85|80.35|80.92|80.42|80.92|80.42|80.84|80.34|10
1736917630000|2025-01-15 05:07:10|80.91|80.41|80.85|80.35|80.91|80.41|80.85|80.35|11
1736917640000|2025-01-15 05:07:20|80.86|80.36|80.81|80.31|80.86|80.36|80.81|80.31|12
1736917650000|2025-01-15 05:07:30|80.8|80.3|80.74|80.24|80.81|80.31|80.74|80.24|15
1736917660000|2025-01-15 05:07:40|80.75|80.25|80.72|80.22|80.75|80.25|80.72|80.22|10
1736917670000|2025-01-15 05:07:50|80.71|80.21|80.71|80.21|80.71|80.21|80.68|80.18|10
1736917680000|2025-01-15 05:08:00|80.7|80.2|80.74|80.24|80.74|80.24|80.7|80.2|9
1736917690000|2025-01-15 05:08:10|80.73|80.23|80.76|80.26|80.76|80.26|80.73|80.23|8
1736917700000|2025-01-15 05:08:20|80.77|80.27|80.81|80.31|80.81|80.31|80.77|80.27|11
1736917710000|2025-01-15 05:08:30|80.8|80.3|80.74|80.24|80.81|80.31|80.74|80.24|15
1736917720000|2025-01-15 05:08:40|80.73|80.23|80.72|80.22|80.74|80.24|80.71|80.21|8
1736917730000|2025-01-15 05:08:50|80.74|80.24|80.72|80.22|80.74|80.24|80.71|80.21|7
1736917750000|2025-01-15 05:09:10|80.71|80.21|80.71|80.21|80.72|80.22|80.71|80.21|3
1736917760000|2025-01-15 05:09:20|80.7|80.2|80.68|80.18|80.7|80.2|80.67|80.17|5
1736917770000|2025-01-15 05:09:30|80.66|80.16|80.64|80.14|80.73|80.23|80.63|80.13|15
1736917780000|2025-01-15 05:09:40|80.63|80.13|80.61|80.11|80.64|80.14|80.61|80.11|8
1736917790000|2025-01-15 05:09:50|80.62|80.12|80.63|80.13|80.63|80.13|80.6|80.1|10
1736917800000|2025-01-15 05:10:00|80.62|80.12|80.6|80.1|80.63|80.13|80.6|80.1|5
1736917810000|2025-01-15 05:10:10|80.61|80.11|80.61|80.11|80.64|80.14|80.6|80.1|8
1736917820000|2025-01-15 05:10:20|80.6|80.1|80.6|80.1|80.63|80.13|80.6|80.1|6
1736917830000|2025-01-15 05:10:30|80.59|80.09|80.58|80.08|80.59|80.09|80.58|80.08|2
1736917840000|2025-01-15 05:10:40|80.59|80.09|80.59|80.09|80.59|80.09|80.55|80.05|7
1736917850000|2025-01-15 05:10:50|80.6|80.1|80.63|80.13|80.64|80.14|80.6|80.1|7
1736917860000|2025-01-15 05:11:00|80.64|80.14|80.68|80.18|80.68|80.18|80.64|80.14|8
1736917870000|2025-01-15 05:11:10|80.67|80.17|80.61|80.11|80.67|80.17|80.61|80.11|8
1736917880000|2025-01-15 05:11:20|80.58|80.08|80.54|80.04|80.59|80.09|80.54|80.04|5
1736917890000|2025-01-15 05:11:30|80.55|80.05|80.55|80.05|80.55|80.05|80.55|80.05|1
1736917900000|2025-01-15 05:11:40|80.59|80.09|80.53|80.03|80.59|80.09|80.53|80.03|9
1736917910000|2025-01-15 05:11:50|80.52|80.02|80.53|80.03|80.53|80.03|80.51|80.01|6
1736917920000|2025-01-15 05:12:00|80.52|80.02|80.52|80.02|80.53|80.03|80.51|80.01|6
1736917930000|2025-01-15 05:12:10|80.51|80.01|80.51|80.01|80.52|80.02|80.5|80|5
1736917940000|2025-01-15 05:12:20|80.52|80.02|80.53|80.03|80.53|80.03|80.52|80.02|6
1736917950000|2025-01-15 05:12:30|80.52|80.02|80.6|80.1|80.6|80.1|80.52|80.02|12
1736917960000|2025-01-15 05:12:40|80.59|80.09|80.59|80.09|80.6|80.1|80.55|80.05|12
1736917970000|2025-01-15 05:12:50|80.58|80.08|80.59|80.09|80.6|80.1|80.55|80.05|15
1736917980000|2025-01-15 05:13:00|80.6|80.1|80.65|80.15|80.65|80.15|80.6|80.1|7
1736917990000|2025-01-15 05:13:10|80.64|80.14|80.62|80.12|80.64|80.14|80.6|80.1|14
1736918000000|2025-01-15 05:13:20|80.63|80.13|80.65|80.15|80.65|80.15|80.63|80.13|7
1736918010000|2025-01-15 05:13:30|80.68|80.18|80.71|80.21|80.71|80.21|80.68|80.18|2
1736918020000|2025-01-15 05:13:40|80.7|80.2|80.71|80.21|80.72|80.22|80.7|80.2|6
1736918030000|2025-01-15 05:13:50|80.72|80.22|80.75|80.25|80.75|80.25|80.71|80.21|8
1736918040000|2025-01-15 05:14:00|80.76|80.26|80.8|80.3|80.8|80.3|80.76|80.26|7
1736918050000|2025-01-15 05:14:10|80.79|80.29|80.84|80.34|80.85|80.35|80.79|80.29|12
1736918060000|2025-01-15 05:14:20|80.85|80.35|80.77|80.27|80.85|80.35|80.77|80.27|9
1736918070000|2025-01-15 05:14:30|80.78|80.28|80.79|80.29|80.79|80.29|80.77|80.27|3
1736918080000|2025-01-15 05:14:40|80.8|80.3|80.8|80.3|80.8|80.3|80.79|80.29|13
1736918090000|2025-01-15 05:14:50|80.79|80.29|80.75|80.25|80.79|80.29|80.72|80.22|10
1736918100000|2025-01-15 05:15:00|80.74|80.24|80.72|80.22|80.75|80.25|80.72|80.22|11
1736918110000|2025-01-15 05:15:10|80.7|80.2|80.71|80.21|80.72|80.22|80.7|80.2|9
1736918120000|2025-01-15 05:15:20|80.72|80.22|80.71|80.21|80.73|80.23|80.71|80.21|6
1736918130000|2025-01-15 05:15:30|80.7|80.2|80.69|80.19|80.7|80.2|80.69|80.19|4
1736918140000|2025-01-15 05:15:40|80.68|80.18|80.64|80.14|80.68|80.18|80.63|80.13|11
1736918150000|2025-01-15 05:15:50|80.63|80.13|80.7|80.2|80.7|80.2|80.63|80.13|11
1736918160000|2025-01-15 05:16:00|80.69|80.19|80.7|80.2|80.71|80.21|80.66|80.16|7
1736918170000|2025-01-15 05:16:10|80.69|80.19|80.73|80.23|80.74|80.24|80.69|80.19|7
1736918180000|2025-01-15 05:16:20|80.72|80.22|80.67|80.17|80.72|80.22|80.67|80.17|10
1736918200000|2025-01-15 05:16:40|80.66|80.16|80.64|80.14|80.66|80.16|80.63|80.13|5
1736918210000|2025-01-15 05:16:50|80.63|80.13|80.63|80.13|80.63|80.13|80.62|80.12|3
1736918220000|2025-01-15 05:17:00|80.62|80.12|80.63|80.13|80.63|80.13|80.62|80.12|2
1736918230000|2025-01-15 05:17:10|80.66|80.16|80.64|80.14|80.66|80.16|80.64|80.14|3
1736918240000|2025-01-15 05:17:20|80.63|80.13|80.56|80.06|80.63|80.13|80.56|80.06|8
1736918250000|2025-01-15 05:17:30|80.57|80.07|80.61|80.11|80.63|80.13|80.57|80.07|5
1736918260000|2025-01-15 05:17:40|80.62|80.12|80.56|80.06|80.62|80.12|80.56|80.06|7
1736918270000|2025-01-15 05:17:50|80.57|80.07|80.55|80.05|80.57|80.07|80.55|80.05|3
1736918280000|2025-01-15 05:18:00|80.56|80.06|80.56|80.06|80.59|80.09|80.55|80.05|7
1736918290000|2025-01-15 05:18:10|80.55|80.05|80.51|80.01|80.55|80.05|80.51|80.01|7
1736918300000|2025-01-15 05:18:20|80.52|80.02|80.45|79.95|80.52|80.02|80.45|79.95|8
1736918310000|2025-01-15 05:18:30|80.46|79.96|80.51|80.01|80.51|80.01|80.46|79.96|4
1736918320000|2025-01-15 05:18:40|80.52|80.02|80.52|80.02|80.53|80.03|80.51|80.01|5
1736918330000|2025-01-15 05:18:50|80.53|80.03|80.53|80.03|80.53|80.03|80.52|80.02|3
1736918340000|2025-01-15 05:19:00|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1736918350000|2025-01-15 05:19:10|80.52|80.02|80.6|80.1|80.6|80.1|80.52|80.02|6
1736918360000|2025-01-15 05:19:20|80.62|80.12|80.56|80.06|80.62|80.12|80.56|80.06|12
1736918370000|2025-01-15 05:19:30|80.55|80.05|80.56|80.06|80.57|80.07|80.55|80.05|11
1736918380000|2025-01-15 05:19:40|80.55|80.05|80.58|80.08|80.59|80.09|80.55|80.05|6
1736918390000|2025-01-15 05:19:50|80.57|80.07|80.6|80.1|80.61|80.11|80.57|80.07|11
1736918400000|2025-01-15 05:20:00|80.61|80.11|80.64|80.14|80.64|80.14|80.61|80.11|6
1736918410000|2025-01-15 05:20:10|80.63|80.13|80.65|80.15|80.65|80.15|80.63|80.13|5
1736918420000|2025-01-15 05:20:20|80.64|80.14|80.68|80.18|80.69|80.19|80.64|80.14|4
1736918430000|2025-01-15 05:20:30|80.69|80.19|80.7|80.2|80.7|80.2|80.69|80.19|2
1736918440000|2025-01-15 05:20:40|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736918450000|2025-01-15 05:20:50|80.73|80.23|80.73|80.23|80.73|80.23|80.71|80.21|9
1736918460000|2025-01-15 05:21:00|80.72|80.22|80.71|80.21|80.74|80.24|80.71|80.21|8
1736918470000|2025-01-15 05:21:10|80.69|80.19|80.67|80.17|80.7|80.2|80.66|80.16|7
1736918480000|2025-01-15 05:21:20|80.66|80.16|80.66|80.16|80.67|80.17|80.66|80.16|3
1736918490000|2025-01-15 05:21:30|80.67|80.17|80.71|80.21|80.71|80.21|80.67|80.17|3
1736918500000|2025-01-15 05:21:40|80.72|80.22|80.71|80.21|80.72|80.22|80.69|80.19|8
1736918510000|2025-01-15 05:21:50|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1736918520000|2025-01-15 05:22:00|80.71|80.21|80.75|80.25|80.75|80.25|80.71|80.21|4
1736918530000|2025-01-15 05:22:10|80.74|80.24|80.75|80.25|80.75|80.25|80.74|80.24|2
1736918540000|2025-01-15 05:22:20|80.74|80.24|80.74|80.24|80.74|80.24|80.71|80.21|5
1736918550000|2025-01-15 05:22:30|80.75|80.25|80.75|80.25|80.75|80.25|80.75|80.25|1
1736918570000|2025-01-15 05:22:50|80.73|80.23|80.7|80.2|80.73|80.23|80.69|80.19|6
1736918580000|2025-01-15 05:23:00|80.71|80.21|80.74|80.24|80.74|80.24|80.71|80.21|4
1736918590000|2025-01-15 05:23:10|80.75|80.25|80.8|80.3|80.8|80.3|80.75|80.25|10
1736918600000|2025-01-15 05:23:20|80.79|80.29|80.8|80.3|80.81|80.31|80.78|80.28|6
1736918610000|2025-01-15 05:23:30|80.79|80.29|80.81|80.31|80.81|80.31|80.76|80.26|6
1736918620000|2025-01-15 05:23:40|80.8|80.3|80.82|80.32|80.83|80.33|80.8|80.3|5
1736918630000|2025-01-15 05:23:50|80.83|80.33|80.79|80.29|80.83|80.33|80.79|80.29|9
1736918640000|2025-01-15 05:24:00|80.78|80.28|80.76|80.26|80.78|80.28|80.76|80.26|3
1736918650000|2025-01-15 05:24:10|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1736918660000|2025-01-15 05:24:20|80.75|80.25|80.73|80.23|80.75|80.25|80.73|80.23|3
1736918670000|2025-01-15 05:24:30|80.72|80.22|80.72|80.22|80.72|80.22|80.7|80.2|4
1736918680000|2025-01-15 05:24:40|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736918690000|2025-01-15 05:24:50|80.7|80.2|80.71|80.21|80.71|80.21|80.69|80.19|6
1736918700000|2025-01-15 05:25:00|80.72|80.22|80.73|80.23|80.73|80.23|80.71|80.21|3
1736918750000|2025-01-15 05:25:50|80.75|80.25|80.75|80.25|80.75|80.25|80.75|80.25|1
1736918760000|2025-01-15 05:26:00|80.76|80.26|80.76|80.26|80.77|80.27|80.76|80.26|3
1736918770000|2025-01-15 05:26:10|80.75|80.25|80.76|80.26|80.76|80.26|80.74|80.24|3
1736918780000|2025-01-15 05:26:20|80.75|80.25|80.76|80.26|80.76|80.26|80.74|80.24|5
1736918790000|2025-01-15 05:26:30|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1736918820000|2025-01-15 05:27:00|80.75|80.25|80.75|80.25|80.77|80.27|80.74|80.24|11
1736918830000|2025-01-15 05:27:10|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1736918840000|2025-01-15 05:27:20|80.75|80.25|80.75|80.25|80.75|80.25|80.74|80.24|3
1736918850000|2025-01-15 05:27:30|80.74|80.24|80.74|80.24|80.74|80.24|80.73|80.23|3
1736918860000|2025-01-15 05:27:40|80.76|80.26|80.75|80.25|80.76|80.26|80.74|80.24|6
1736918870000|2025-01-15 05:27:50|80.77|80.27|80.76|80.26|80.77|80.27|80.75|80.25|5
1736918880000|2025-01-15 05:28:00|80.75|80.25|80.81|80.31|80.81|80.31|80.75|80.25|11
1736918890000|2025-01-15 05:28:10|80.82|80.32|80.8|80.3|80.82|80.32|80.8|80.3|11
1736918900000|2025-01-15 05:28:20|80.81|80.31|80.82|80.32|80.83|80.33|80.81|80.31|7
1736918920000|2025-01-15 05:28:40|80.81|80.31|80.81|80.31|80.82|80.32|80.81|80.31|3
1736918930000|2025-01-15 05:28:50|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1736918950000|2025-01-15 05:29:10|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1736918960000|2025-01-15 05:29:20|80.85|80.35|80.86|80.36|80.86|80.36|80.84|80.34|3
1736918970000|2025-01-15 05:29:30|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1736918980000|2025-01-15 05:29:40|80.83|80.33|80.82|80.32|80.83|80.33|80.82|80.32|2
1736918990000|2025-01-15 05:29:50|80.81|80.31|80.76|80.26|80.81|80.31|80.76|80.26|9
1736919000000|2025-01-15 05:30:00|80.77|80.27|80.73|80.23|80.77|80.27|80.73|80.23|8
1736919010000|2025-01-15 05:30:10|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1736919020000|2025-01-15 05:30:20|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1736919030000|2025-01-15 05:30:30|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1736919040000|2025-01-15 05:30:40|80.73|80.23|80.73|80.23|80.74|80.24|80.73|80.23|3
1736919050000|2025-01-15 05:30:50|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1736919060000|2025-01-15 05:31:00|80.73|80.23|80.76|80.26|80.76|80.26|80.73|80.23|5
1736919070000|2025-01-15 05:31:10|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1736919080000|2025-01-15 05:31:20|80.73|80.23|80.75|80.25|80.76|80.26|80.73|80.23|8
1736919090000|2025-01-15 05:31:30|80.74|80.24|80.73|80.23|80.74|80.24|80.73|80.23|2
1736919100000|2025-01-15 05:31:40|80.75|80.25|80.73|80.23|80.75|80.25|80.73|80.23|3
1736919110000|2025-01-15 05:31:50|80.74|80.24|80.73|80.23|80.75|80.25|80.73|80.23|9
1736919120000|2025-01-15 05:32:00|80.74|80.24|80.74|80.24|80.75|80.25|80.74|80.24|5
1736919130000|2025-01-15 05:32:10|80.75|80.25|80.75|80.25|80.75|80.25|80.74|80.24|3
1736919140000|2025-01-15 05:32:20|80.76|80.26|80.8|80.3|80.81|80.31|80.76|80.26|9
1736919150000|2025-01-15 05:32:30|80.81|80.31|80.85|80.35|80.86|80.36|80.8|80.3|9
1736919160000|2025-01-15 05:32:40|80.84|80.34|80.84|80.34|80.85|80.35|80.84|80.34|3
1736919170000|2025-01-15 05:32:50|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1736919180000|2025-01-15 05:33:00|80.84|80.34|80.86|80.36|80.86|80.36|80.84|80.34|3
1736919200000|2025-01-15 05:33:20|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1736919220000|2025-01-15 05:33:40|80.86|80.36|80.9|80.4|80.9|80.4|80.86|80.36|8
1736919240000|2025-01-15 05:34:00|80.89|80.39|80.91|80.41|80.93|80.43|80.89|80.39|8
1736919260000|2025-01-15 05:34:20|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1736919300000|2025-01-15 05:35:00|80.89|80.39|80.85|80.35|80.89|80.39|80.84|80.34|4
1736919310000|2025-01-15 05:35:10|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1736919320000|2025-01-15 05:35:20|80.87|80.37|80.8|80.3|80.88|80.38|80.8|80.3|12
1736919330000|2025-01-15 05:35:30|80.81|80.31|80.83|80.33|80.83|80.33|80.81|80.31|5
1736919350000|2025-01-15 05:35:50|80.82|80.32|80.82|80.32|80.83|80.33|80.81|80.31|6
1736919360000|2025-01-15 05:36:00|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1736919370000|2025-01-15 05:36:10|80.83|80.33|80.83|80.33|80.84|80.34|80.83|80.33|3
1736919380000|2025-01-15 05:36:20|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|6
1736919390000|2025-01-15 05:36:30|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|2
1736919400000|2025-01-15 05:36:40|80.8|80.3|80.84|80.34|80.84|80.34|80.8|80.3|8
1736919410000|2025-01-15 05:36:50|80.85|80.35|80.92|80.42|80.92|80.42|80.85|80.35|10
1736919420000|2025-01-15 05:37:00|80.93|80.43|80.91|80.41|80.93|80.43|80.91|80.41|3
1736919430000|2025-01-15 05:37:10|80.92|80.42|80.92|80.42|80.95|80.45|80.91|80.41|8
1736919440000|2025-01-15 05:37:20|80.93|80.43|80.95|80.45|80.96|80.46|80.93|80.43|6
1736919450000|2025-01-15 05:37:30|80.96|80.46|81.07|80.57|81.07|80.57|80.96|80.46|7
1736919460000|2025-01-15 05:37:40|81.06|80.56|81.06|80.56|81.08|80.58|81.06|80.56|5
1736919470000|2025-01-15 05:37:50|81.05|80.55|81.12|80.62|81.12|80.62|81.04|80.54|10
1736919480000|2025-01-15 05:38:00|81.13|80.63|81.12|80.62|81.14|80.64|81.12|80.62|8
1736919490000|2025-01-15 05:38:10|81.11|80.61|81.1|80.6|81.12|80.62|81.1|80.6|9
1736919500000|2025-01-15 05:38:20|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1736919510000|2025-01-15 05:38:30|81.1|80.6|81.1|80.6|81.1|80.6|81.09|80.59|3
1736919520000|2025-01-15 05:38:40|81.09|80.59|81.1|80.6|81.11|80.61|81.09|80.59|3
1736919530000|2025-01-15 05:38:50|81.11|80.61|81.08|80.58|81.11|80.61|81.08|80.58|11
1736919540000|2025-01-15 05:39:00|81.07|80.57|81.05|80.55|81.07|80.57|81.04|80.54|5
1736919550000|2025-01-15 05:39:10|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1736919560000|2025-01-15 05:39:20|81.03|80.53|81.03|80.53|81.04|80.54|81.03|80.53|7
1736919570000|2025-01-15 05:39:30|81.04|80.54|81.09|80.59|81.1|80.6|81.04|80.54|6
1736919580000|2025-01-15 05:39:40|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|11
1736919590000|2025-01-15 05:39:50|81.07|80.57|81.08|80.58|81.1|80.6|81.07|80.57|10
1736919600000|2025-01-15 05:40:00|81.1|80.6|81.15|80.65|81.15|80.65|81.09|80.59|5
1736919610000|2025-01-15 05:40:10|81.14|80.64|81.1|80.6|81.14|80.64|81.09|80.59|12
1736919620000|2025-01-15 05:40:20|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|8
1736919630000|2025-01-15 05:40:30|81.1|80.6|81.06|80.56|81.1|80.6|81.05|80.55|7
1736919640000|2025-01-15 05:40:40|81.07|80.57|81.05|80.55|81.07|80.57|81.05|80.55|3
1736919650000|2025-01-15 05:40:50|81.06|80.56|81.04|80.54|81.07|80.57|81.04|80.54|5
1736919660000|2025-01-15 05:41:00|81.03|80.53|81|80.5|81.04|80.54|80.99|80.49|10
1736919670000|2025-01-15 05:41:10|81.01|80.51|81|80.5|81.01|80.51|81|80.5|6
1736919680000|2025-01-15 05:41:20|80.99|80.49|81|80.5|81|80.5|80.99|80.49|4
1736919690000|2025-01-15 05:41:30|81.01|80.51|81|80.5|81.01|80.51|81|80.5|2
1736919700000|2025-01-15 05:41:40|80.99|80.49|81.01|80.51|81.01|80.51|80.99|80.49|7
1736919710000|2025-01-15 05:41:50|81|80.5|80.95|80.45|81|80.5|80.94|80.44|4
1736919720000|2025-01-15 05:42:00|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|4
1736919730000|2025-01-15 05:42:10|80.96|80.46|81.02|80.52|81.02|80.52|80.96|80.46|7
1736919740000|2025-01-15 05:42:20|81.01|80.51|81.03|80.53|81.03|80.53|81.01|80.51|5
1736919750000|2025-01-15 05:42:30|81.04|80.54|81.03|80.53|81.04|80.54|81.01|80.51|12
1736919760000|2025-01-15 05:42:40|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1736919770000|2025-01-15 05:42:50|81.03|80.53|80.99|80.49|81.03|80.53|80.99|80.49|7
1736919780000|2025-01-15 05:43:00|80.98|80.48|81.01|80.51|81.02|80.52|80.98|80.48|8
1736919790000|2025-01-15 05:43:10|81.02|80.52|81.06|80.56|81.07|80.57|81.02|80.52|5
1736919800000|2025-01-15 05:43:20|81.05|80.55|81.04|80.54|81.06|80.56|81.04|80.54|4
1736919820000|2025-01-15 05:43:40|81.03|80.53|81.03|80.53|81.03|80.53|81.02|80.52|5
1736919830000|2025-01-15 05:43:50|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1736919840000|2025-01-15 05:44:00|81.03|80.53|81.03|80.53|81.04|80.54|81.02|80.52|7
1736919850000|2025-01-15 05:44:10|81.04|80.54|81.04|80.54|81.04|80.54|81.03|80.53|3
1736919860000|2025-01-15 05:44:20|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1736919870000|2025-01-15 05:44:30|81.05|80.55|81.09|80.59|81.1|80.6|81.04|80.54|17
1736919880000|2025-01-15 05:44:40|81.06|80.56|81.07|80.57|81.1|80.6|81.05|80.55|8
1736919890000|2025-01-15 05:44:50|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|10
1736919900000|2025-01-15 05:45:00|81.08|80.58|81.03|80.53|81.08|80.58|81.03|80.53|5
1736919910000|2025-01-15 05:45:10|81.02|80.52|80.99|80.49|81.02|80.52|80.99|80.49|3
1736919920000|2025-01-15 05:45:20|81|80.5|81.05|80.55|81.05|80.55|81|80.5|5
1736919930000|2025-01-15 05:45:30|81.04|80.54|81.03|80.53|81.05|80.55|81.03|80.53|7
1736919940000|2025-01-15 05:45:40|81.04|80.54|81.03|80.53|81.07|80.57|81.03|80.53|9
1736919950000|2025-01-15 05:45:50|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1736919960000|2025-01-15 05:46:00|81.05|80.55|81.12|80.62|81.12|80.62|81.04|80.54|9
1736919970000|2025-01-15 05:46:10|81.11|80.61|81.11|80.61|81.12|80.62|81.11|80.61|11
1736919980000|2025-01-15 05:46:20|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1736919990000|2025-01-15 05:46:30|81.09|80.59|81.09|80.59|81.09|80.59|81.05|80.55|10
1736920000000|2025-01-15 05:46:40|81.08|80.58|81.05|80.55|81.09|80.59|81.05|80.55|6
1736920010000|2025-01-15 05:46:50|81.09|80.59|81.07|80.57|81.09|80.59|81.07|80.57|7
1736920020000|2025-01-15 05:47:00|81.06|80.56|81.05|80.55|81.07|80.57|81.04|80.54|12
1736920030000|2025-01-15 05:47:10|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|4
1736920040000|2025-01-15 05:47:20|81.06|80.56|81.09|80.59|81.1|80.6|81.06|80.56|3
1736920050000|2025-01-15 05:47:30|81.06|80.56|81.04|80.54|81.06|80.56|81.04|80.54|5
1736920060000|2025-01-15 05:47:40|81.06|80.56|81.08|80.58|81.1|80.6|81.06|80.56|6
1736920070000|2025-01-15 05:47:50|81.09|80.59|81.09|80.59|81.1|80.6|81.09|80.59|5
1736920080000|2025-01-15 05:48:00|81.11|80.61|81.17|80.67|81.18|80.68|81.11|80.61|7
1736920090000|2025-01-15 05:48:10|81.18|80.68|81.17|80.67|81.19|80.69|81.17|80.67|8
1736920100000|2025-01-15 05:48:20|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1736920110000|2025-01-15 05:48:30|81.19|80.69|81.21|80.71|81.21|80.71|81.19|80.69|2
1736920120000|2025-01-15 05:48:40|81.2|80.7|81.18|80.68|81.2|80.7|81.17|80.67|8
1736920130000|2025-01-15 05:48:50|81.21|80.71|81.24|80.74|81.24|80.74|81.21|80.71|3
1736920140000|2025-01-15 05:49:00|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1736920150000|2025-01-15 05:49:10|81.27|80.77|81.24|80.74|81.29|80.79|81.24|80.74|10
1736920160000|2025-01-15 05:49:20|81.23|80.73|81.23|80.73|81.24|80.74|81.23|80.73|3
1736920170000|2025-01-15 05:49:30|81.22|80.72|81.22|80.72|81.23|80.73|81.21|80.71|5
1736920180000|2025-01-15 05:49:40|81.21|80.71|81.17|80.67|81.22|80.72|81.17|80.67|13
1736920190000|2025-01-15 05:49:50|81.19|80.69|81.21|80.71|81.21|80.71|81.18|80.68|15
1736920200000|2025-01-15 05:50:00|81.22|80.72|81.23|80.73|81.23|80.73|81.2|80.7|6
1736920210000|2025-01-15 05:50:10|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1736920230000|2025-01-15 05:50:30|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|5
1736920240000|2025-01-15 05:50:40|81.2|80.7|81.17|80.67|81.2|80.7|81.17|80.67|11
1736920250000|2025-01-15 05:50:50|81.16|80.66|81.16|80.66|81.21|80.71|81.16|80.66|12
1736920260000|2025-01-15 05:51:00|81.17|80.67|81.19|80.69|81.2|80.7|81.15|80.65|10
1736920270000|2025-01-15 05:51:10|81.18|80.68|81.15|80.65|81.19|80.69|81.15|80.65|8
1736920280000|2025-01-15 05:51:20|81.14|80.64|81.14|80.64|81.14|80.64|81.12|80.62|11
1736920290000|2025-01-15 05:51:30|81.15|80.65|81.09|80.59|81.15|80.65|81.09|80.59|7
1736920300000|2025-01-15 05:51:40|81.08|80.58|81.07|80.57|81.09|80.59|81.05|80.55|14
1736920310000|2025-01-15 05:51:50|81.08|80.58|81.07|80.57|81.11|80.61|81.07|80.57|7
1736920320000|2025-01-15 05:52:00|81.08|80.58|81.09|80.59|81.11|80.61|81.08|80.58|6
1736920330000|2025-01-15 05:52:10|81.07|80.57|81.05|80.55|81.08|80.58|81.05|80.55|6
1736920340000|2025-01-15 05:52:20|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|5
1736920350000|2025-01-15 05:52:30|81.07|80.57|81.07|80.57|81.09|80.59|81.05|80.55|7
1736920360000|2025-01-15 05:52:40|81.06|80.56|81.11|80.61|81.11|80.61|81.06|80.56|14
1736920370000|2025-01-15 05:52:50|81.13|80.63|81.11|80.61|81.13|80.63|81.1|80.6|8
1736920380000|2025-01-15 05:53:00|81.12|80.62|81.12|80.62|81.12|80.62|81.11|80.61|3
1736920400000|2025-01-15 05:53:20|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1736920410000|2025-01-15 05:53:30|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|5
1736920420000|2025-01-15 05:53:40|81.12|80.62|81.15|80.65|81.16|80.66|81.12|80.62|6
1736920430000|2025-01-15 05:53:50|81.16|80.66|81.18|80.68|81.2|80.7|81.16|80.66|7
1736920440000|2025-01-15 05:54:00|81.17|80.67|81.19|80.69|81.2|80.7|81.16|80.66|8
1736920450000|2025-01-15 05:54:10|81.21|80.71|81.22|80.72|81.24|80.74|81.21|80.71|7
1736920460000|2025-01-15 05:54:20|81.21|80.71|81.19|80.69|81.22|80.72|81.19|80.69|13
1736920470000|2025-01-15 05:54:30|81.18|80.68|81.15|80.65|81.18|80.68|81.15|80.65|4
1736920480000|2025-01-15 05:54:40|81.16|80.66|81.18|80.68|81.2|80.7|81.16|80.66|9
1736920490000|2025-01-15 05:54:50|81.19|80.69|81.19|80.69|81.19|80.69|81.18|80.68|11
1736920500000|2025-01-15 05:55:00|81.2|80.7|81.2|80.7|81.21|80.71|81.2|80.7|5
1736920510000|2025-01-15 05:55:10|81.21|80.71|81.2|80.7|81.21|80.71|81.2|80.7|4
1736920520000|2025-01-15 05:55:20|81.19|80.69|81.15|80.65|81.19|80.69|81.15|80.65|5
1736920540000|2025-01-15 05:55:40|81.16|80.66|81.14|80.64|81.16|80.66|81.14|80.64|9
1736920550000|2025-01-15 05:55:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1736920560000|2025-01-15 05:56:00|81.13|80.63|81.32|80.82|81.32|80.82|81.13|80.63|12
1736920570000|2025-01-15 05:56:10|81.33|80.83|81.28|80.78|81.33|80.83|81.27|80.77|6
1736920580000|2025-01-15 05:56:20|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1736920600000|2025-01-15 05:56:40|81.25|80.75|81.28|80.78|81.28|80.78|81.24|80.74|10
1736920610000|2025-01-15 05:56:50|81.27|80.77|81.27|80.77|81.28|80.78|81.26|80.76|4
1736920620000|2025-01-15 05:57:00|81.28|80.78|81.26|80.76|81.3|80.8|81.25|80.75|7
1736920630000|2025-01-15 05:57:10|81.25|80.75|81.25|80.75|81.26|80.76|81.25|80.75|3
1736920640000|2025-01-15 05:57:20|81.24|80.74|81.23|80.73|81.25|80.75|81.22|80.72|8
1736920650000|2025-01-15 05:57:30|81.22|80.72|81.21|80.71|81.23|80.73|81.21|80.71|6
1736920660000|2025-01-15 05:57:40|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1736920670000|2025-01-15 05:57:50|81.19|80.69|81.16|80.66|81.19|80.69|81.15|80.65|8
1736920680000|2025-01-15 05:58:00|81.15|80.65|81.21|80.71|81.21|80.71|81.15|80.65|7
1736920690000|2025-01-15 05:58:10|81.2|80.7|81.2|80.7|81.21|80.71|81.2|80.7|3
1736920700000|2025-01-15 05:58:20|81.21|80.71|81.23|80.73|81.24|80.74|81.21|80.71|5
1736920710000|2025-01-15 05:58:30|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1736920720000|2025-01-15 05:58:40|81.22|80.72|81.24|80.74|81.24|80.74|81.22|80.72|3
1736920730000|2025-01-15 05:58:50|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1736920750000|2025-01-15 05:59:10|81.28|80.78|81.29|80.79|81.29|80.79|81.28|80.78|2
1736920760000|2025-01-15 05:59:20|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|4
1736920770000|2025-01-15 05:59:30|81.3|80.8|81.3|80.8|81.31|80.81|81.27|80.77|11
1736920780000|2025-01-15 05:59:40|81.31|80.81|81.3|80.8|81.31|80.81|81.29|80.79|6
1736920790000|2025-01-15 05:59:50|81.29|80.79|81.29|80.79|81.3|80.8|81.28|80.78|11
1736920800000|2025-01-15 06:00:00|81.3|80.8|81.32|80.82|81.33|80.83|81.29|80.79|14
1736920810000|2025-01-15 06:00:10|81.33|80.83|81.33|80.83|81.34|80.84|81.33|80.83|5
1736920830000|2025-01-15 06:00:30|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1736920840000|2025-01-15 06:00:40|81.33|80.83|81.33|80.83|81.34|80.84|81.33|80.83|3
1736920850000|2025-01-15 06:00:50|81.34|80.84|81.34|80.84|81.35|80.85|81.33|80.83|5
1736920860000|2025-01-15 06:01:00|81.33|80.83|81.31|80.81|81.33|80.83|81.3|80.8|13
1736920870000|2025-01-15 06:01:10|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1736920880000|2025-01-15 06:01:20|81.35|80.85|81.35|80.85|81.37|80.87|81.34|80.84|9
1736920890000|2025-01-15 06:01:30|81.34|80.84|81.31|80.81|81.34|80.84|81.3|80.8|11
1736920900000|2025-01-15 06:01:40|81.3|80.8|81.32|80.82|81.33|80.83|81.29|80.79|11
1736920910000|2025-01-15 06:01:50|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|4
1736920920000|2025-01-15 06:02:00|81.33|80.83|81.31|80.81|81.34|80.84|81.31|80.81|5
1736920930000|2025-01-15 06:02:10|81.3|80.8|81.27|80.77|81.3|80.8|81.26|80.76|5
1736920940000|2025-01-15 06:02:20|81.3|80.8|81.28|80.78|81.3|80.8|81.26|80.76|9
1736920950000|2025-01-15 06:02:30|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1736920960000|2025-01-15 06:02:40|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|4
1736920970000|2025-01-15 06:02:50|81.3|80.8|81.3|80.8|81.31|80.81|81.3|80.8|3
1736920980000|2025-01-15 06:03:00|81.29|80.79|81.33|80.83|81.33|80.83|81.29|80.79|4
1736920990000|2025-01-15 06:03:10|81.32|80.82|81.26|80.76|81.32|80.82|81.26|80.76|8
1736921000000|2025-01-15 06:03:20|81.27|80.77|81.32|80.82|81.33|80.83|81.27|80.77|9
1736921010000|2025-01-15 06:03:30|81.33|80.83|81.26|80.76|81.33|80.83|81.26|80.76|10
1736921020000|2025-01-15 06:03:40|81.25|80.75|81.24|80.74|81.25|80.75|81.24|80.74|2
1736921030000|2025-01-15 06:03:50|81.26|80.76|81.29|80.79|81.3|80.8|81.25|80.75|12
1736921040000|2025-01-15 06:04:00|81.28|80.78|81.27|80.77|81.28|80.78|81.27|80.77|2
1736921050000|2025-01-15 06:04:10|81.26|80.76|81.24|80.74|81.26|80.76|81.24|80.74|3
1736921070000|2025-01-15 06:04:30|81.23|80.73|81.17|80.67|81.23|80.73|81.17|80.67|6
1736921080000|2025-01-15 06:04:40|81.18|80.68|81.17|80.67|81.18|80.68|81.16|80.66|8
1736921090000|2025-01-15 06:04:50|81.16|80.66|81.16|80.66|81.17|80.67|81.16|80.66|3
1736921100000|2025-01-15 06:05:00|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1736921110000|2025-01-15 06:05:10|81.17|80.67|81.14|80.64|81.18|80.68|81.14|80.64|10
1736921120000|2025-01-15 06:05:20|81.13|80.63|81.17|80.67|81.18|80.68|81.13|80.63|13
1736921130000|2025-01-15 06:05:30|81.18|80.68|81.18|80.68|81.18|80.68|81.16|80.66|5
1736921140000|2025-01-15 06:05:40|81.2|80.7|81.21|80.71|81.21|80.71|81.2|80.7|2
1736921150000|2025-01-15 06:05:50|81.22|80.72|81.22|80.72|81.22|80.72|81.21|80.71|3
1736921160000|2025-01-15 06:06:00|81.23|80.73|81.19|80.69|81.25|80.75|81.19|80.69|11
1736921170000|2025-01-15 06:06:10|81.18|80.68|81.16|80.66|81.19|80.69|81.15|80.65|7
1736921180000|2025-01-15 06:06:20|81.15|80.65|81.22|80.72|81.22|80.72|81.15|80.65|16
1736921190000|2025-01-15 06:06:30|81.23|80.73|81.23|80.73|81.24|80.74|81.23|80.73|3
1736921200000|2025-01-15 06:06:40|81.21|80.71|81.22|80.72|81.23|80.73|81.21|80.71|6
1736921210000|2025-01-15 06:06:50|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1736921220000|2025-01-15 06:07:00|81.25|80.75|81.22|80.72|81.25|80.75|81.22|80.72|5
1736921230000|2025-01-15 06:07:10|81.21|80.71|81.18|80.68|81.22|80.72|81.18|80.68|8
1736921250000|2025-01-15 06:07:30|81.19|80.69|81.17|80.67|81.19|80.69|81.17|80.67|4
1736921260000|2025-01-15 06:07:40|81.16|80.66|81.22|80.72|81.22|80.72|81.16|80.66|6
1736921270000|2025-01-15 06:07:50|81.21|80.71|81.17|80.67|81.21|80.71|81.17|80.67|6
1736921280000|2025-01-15 06:08:00|81.18|80.68|81.14|80.64|81.18|80.68|81.13|80.63|11
1736921300000|2025-01-15 06:08:20|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|5
1736921310000|2025-01-15 06:08:30|81.12|80.62|81.1|80.6|81.13|80.63|81.1|80.6|5
1736921320000|2025-01-15 06:08:40|81.09|80.59|81.04|80.54|81.09|80.59|81.04|80.54|5
1736921330000|2025-01-15 06:08:50|81.03|80.53|81.01|80.51|81.03|80.53|81.01|80.51|5
1736921340000|2025-01-15 06:09:00|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1736921350000|2025-01-15 06:09:10|81.03|80.53|81.04|80.54|81.05|80.55|81.03|80.53|5
1736921360000|2025-01-15 06:09:20|81.03|80.53|81.03|80.53|81.04|80.54|81.03|80.53|3
1736921370000|2025-01-15 06:09:30|81.04|80.54|81.07|80.57|81.07|80.57|81.04|80.54|5
1736921380000|2025-01-15 06:09:40|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|3
1736921390000|2025-01-15 06:09:50|81.07|80.57|81.08|80.58|81.08|80.58|81.07|80.57|2
1736921400000|2025-01-15 06:10:00|81.07|80.57|81.06|80.56|81.07|80.57|81.06|80.56|2
1736921410000|2025-01-15 06:10:10|81.07|80.57|81.08|80.58|81.09|80.59|81.07|80.57|4
1736921420000|2025-01-15 06:10:20|81.09|80.59|81.04|80.54|81.09|80.59|81.04|80.54|6
1736921430000|2025-01-15 06:10:30|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1736921440000|2025-01-15 06:10:40|81.05|80.55|81.13|80.63|81.13|80.63|81.05|80.55|8
1736921450000|2025-01-15 06:10:50|81.11|80.61|81.08|80.58|81.12|80.62|81.08|80.58|6
1736921460000|2025-01-15 06:11:00|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1736921470000|2025-01-15 06:11:10|81.07|80.57|81.08|80.58|81.09|80.59|81.07|80.57|7
1736921480000|2025-01-15 06:11:20|81.09|80.59|81.1|80.6|81.11|80.61|81.09|80.59|4
1736921490000|2025-01-15 06:11:30|81.11|80.61|81.13|80.63|81.15|80.65|81.11|80.61|7
1736921510000|2025-01-15 06:11:50|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|7
1736921520000|2025-01-15 06:12:00|81.11|80.61|81.08|80.58|81.12|80.62|81.08|80.58|9
1736921530000|2025-01-15 06:12:10|81.07|80.57|81|80.5|81.07|80.57|80.99|80.49|4
1736921540000|2025-01-15 06:12:20|80.99|80.49|80.99|80.49|81|80.5|80.99|80.49|5
1736921550000|2025-01-15 06:12:30|80.98|80.48|80.98|80.48|80.99|80.49|80.96|80.46|11
1736921560000|2025-01-15 06:12:40|80.87|80.37|80.85|80.35|80.87|80.37|80.84|80.34|8
1736921570000|2025-01-15 06:12:50|80.84|80.34|80.85|80.35|80.85|80.35|80.84|80.34|2
1736921580000|2025-01-15 06:13:00|80.84|80.34|80.84|80.34|80.85|80.35|80.83|80.33|7
1736921590000|2025-01-15 06:13:10|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|2
1736921600000|2025-01-15 06:13:20|80.87|80.37|80.89|80.39|80.9|80.4|80.87|80.37|5
1736921610000|2025-01-15 06:13:30|80.88|80.38|80.85|80.35|80.88|80.38|80.85|80.35|6
1736921620000|2025-01-15 06:13:40|80.83|80.33|80.83|80.33|80.84|80.34|80.83|80.33|3
1736921630000|2025-01-15 06:13:50|80.84|80.34|80.84|80.34|80.86|80.36|80.84|80.34|9
1736921640000|2025-01-15 06:14:00|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|4
1736921650000|2025-01-15 06:14:10|80.83|80.33|80.81|80.31|80.84|80.34|80.8|80.3|13
1736921660000|2025-01-15 06:14:20|80.82|80.32|80.89|80.39|80.9|80.4|80.82|80.32|8
1736921670000|2025-01-15 06:14:30|80.9|80.4|80.89|80.39|80.91|80.41|80.88|80.38|9
1736921680000|2025-01-15 06:14:40|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1736921690000|2025-01-15 06:14:50|80.88|80.38|80.86|80.36|80.88|80.38|80.86|80.36|3
1736921700000|2025-01-15 06:15:00|80.89|80.39|80.84|80.34|80.9|80.4|80.84|80.34|11
1736921710000|2025-01-15 06:15:10|80.85|80.35|80.87|80.37|80.88|80.38|80.84|80.34|8
1736921720000|2025-01-15 06:15:20|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1736921730000|2025-01-15 06:15:30|80.87|80.37|80.93|80.43|80.93|80.43|80.87|80.37|4
1736921740000|2025-01-15 06:15:40|80.92|80.42|80.91|80.41|80.94|80.44|80.91|80.41|14
1736921750000|2025-01-15 06:15:50|80.93|80.43|80.91|80.41|80.93|80.43|80.9|80.4|5
1736921760000|2025-01-15 06:16:00|80.92|80.42|81|80.5|81|80.5|80.92|80.42|11
1736921770000|2025-01-15 06:16:10|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1736921780000|2025-01-15 06:16:20|81.02|80.52|81.01|80.51|81.03|80.53|81|80.5|9
1736921790000|2025-01-15 06:16:30|81|80.5|80.98|80.48|81|80.5|80.98|80.48|3
1736921800000|2025-01-15 06:16:40|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1736921810000|2025-01-15 06:16:50|80.91|80.41|80.9|80.4|80.92|80.42|80.9|80.4|6
1736921820000|2025-01-15 06:17:00|80.91|80.41|80.94|80.44|80.94|80.44|80.91|80.41|4
1736921830000|2025-01-15 06:17:10|80.95|80.45|80.95|80.45|80.96|80.46|80.94|80.44|7
1736921840000|2025-01-15 06:17:20|80.94|80.44|80.89|80.39|80.95|80.45|80.88|80.38|10
1736921850000|2025-01-15 06:17:30|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1736921860000|2025-01-15 06:17:40|80.93|80.43|80.91|80.41|80.93|80.43|80.91|80.41|3
1736921870000|2025-01-15 06:17:50|80.87|80.37|80.81|80.31|80.87|80.37|80.81|80.31|9
1736921880000|2025-01-15 06:18:00|80.83|80.33|80.82|80.32|80.83|80.33|80.81|80.31|10
1736921890000|2025-01-15 06:18:10|80.81|80.31|80.75|80.25|80.81|80.31|80.75|80.25|10
1736921900000|2025-01-15 06:18:20|80.8|80.3|80.81|80.31|80.81|80.31|80.79|80.29|6
1736921910000|2025-01-15 06:18:30|80.82|80.32|80.75|80.25|80.82|80.32|80.75|80.25|11
1736921920000|2025-01-15 06:18:40|80.77|80.27|80.75|80.25|80.77|80.27|80.75|80.25|5
1736921930000|2025-01-15 06:18:50|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1736921940000|2025-01-15 06:19:00|80.75|80.25|80.73|80.23|80.76|80.26|80.73|80.23|4
1736921980000|2025-01-15 06:19:40|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1736922000000|2025-01-15 06:20:00|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|2
1736922010000|2025-01-15 06:20:10|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|4
1736922020000|2025-01-15 06:20:20|80.75|80.25|80.76|80.26|80.77|80.27|80.75|80.25|6
1736922030000|2025-01-15 06:20:30|80.77|80.27|80.76|80.26|80.77|80.27|80.75|80.25|10
1736922040000|2025-01-15 06:20:40|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1736922050000|2025-01-15 06:20:50|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1736922060000|2025-01-15 06:21:00|80.74|80.24|80.73|80.23|80.75|80.25|80.73|80.23|8
1736922070000|2025-01-15 06:21:10|80.75|80.25|80.73|80.23|80.75|80.25|80.73|80.23|3
1736922080000|2025-01-15 06:21:20|80.74|80.24|80.75|80.25|80.77|80.27|80.74|80.24|5
1736922090000|2025-01-15 06:21:30|80.74|80.24|80.73|80.23|80.76|80.26|80.73|80.23|5
1736922100000|2025-01-15 06:21:40|80.74|80.24|80.74|80.24|80.74|80.24|80.73|80.23|3
1736922120000|2025-01-15 06:22:00|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1736922130000|2025-01-15 06:22:10|80.75|80.25|80.8|80.3|80.8|80.3|80.74|80.24|7
1736922140000|2025-01-15 06:22:20|80.79|80.29|80.79|80.29|80.8|80.3|80.79|80.29|5
1736922150000|2025-01-15 06:22:30|80.78|80.28|80.81|80.31|80.82|80.32|80.77|80.27|8
1736922160000|2025-01-15 06:22:40|80.8|80.3|80.8|80.3|80.81|80.31|80.8|80.3|3
1736922180000|2025-01-15 06:23:00|80.81|80.31|80.89|80.39|80.89|80.39|80.81|80.31|7
1736922190000|2025-01-15 06:23:10|80.9|80.4|80.92|80.42|80.93|80.43|80.9|80.4|4
1736922200000|2025-01-15 06:23:20|80.93|80.43|80.95|80.45|80.95|80.45|80.93|80.43|7
1736922210000|2025-01-15 06:23:30|80.94|80.44|80.93|80.43|80.95|80.45|80.93|80.43|4
1736922220000|2025-01-15 06:23:40|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1736922240000|2025-01-15 06:24:00|80.93|80.43|80.9|80.4|80.93|80.43|80.9|80.4|4
1736922250000|2025-01-15 06:24:10|80.91|80.41|80.86|80.36|80.91|80.41|80.86|80.36|8
1736922260000|2025-01-15 06:24:20|80.87|80.37|80.85|80.35|80.87|80.37|80.85|80.35|3
1736922270000|2025-01-15 06:24:30|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1736922280000|2025-01-15 06:24:40|80.68|80.18|80.73|80.23|80.74|80.24|80.68|80.18|8
1736922290000|2025-01-15 06:24:50|80.72|80.22|80.69|80.19|80.73|80.23|80.69|80.19|8
1736922300000|2025-01-15 06:25:00|80.66|80.16|80.63|80.13|80.66|80.16|80.61|80.11|10
1736922310000|2025-01-15 06:25:10|80.62|80.12|80.63|80.13|80.64|80.14|80.61|80.11|8
1736922320000|2025-01-15 06:25:20|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1736922340000|2025-01-15 06:25:40|80.63|80.13|80.62|80.12|80.64|80.14|80.61|80.11|7
1736922350000|2025-01-15 06:25:50|80.63|80.13|80.62|80.12|80.64|80.14|80.62|80.12|8
1736922360000|2025-01-15 06:26:00|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1736922380000|2025-01-15 06:26:20|80.62|80.12|80.62|80.12|80.63|80.13|80.62|80.12|3
1736922400000|2025-01-15 06:26:40|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1736922410000|2025-01-15 06:26:50|80.62|80.12|80.59|80.09|80.62|80.12|80.58|80.08|6
1736922420000|2025-01-15 06:27:00|80.6|80.1|80.6|80.1|80.6|80.1|80.59|80.09|3
1736922430000|2025-01-15 06:27:10|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1736922440000|2025-01-15 06:27:20|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1736922450000|2025-01-15 06:27:30|80.61|80.11|80.62|80.12|80.62|80.12|80.61|80.11|4
1736922460000|2025-01-15 06:27:40|80.64|80.14|80.62|80.12|80.64|80.14|80.62|80.12|3
1736922490000|2025-01-15 06:28:10|80.63|80.13|80.65|80.15|80.66|80.16|80.63|80.13|3
1736922500000|2025-01-15 06:28:20|80.64|80.14|80.65|80.15|80.65|80.15|80.63|80.13|7
1736922510000|2025-01-15 06:28:30|80.64|80.14|80.64|80.14|80.64|80.14|80.64|80.14|1
1736922520000|2025-01-15 06:28:40|80.63|80.13|80.61|80.11|80.63|80.13|80.6|80.1|7
1736922540000|2025-01-15 06:29:00|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1736922550000|2025-01-15 06:29:10|80.61|80.11|80.61|80.11|80.62|80.12|80.61|80.11|3
1736922560000|2025-01-15 06:29:20|80.6|80.1|80.58|80.08|80.6|80.1|80.58|80.08|5
1736922570000|2025-01-15 06:29:30|80.57|80.07|80.59|80.09|80.59|80.09|80.55|80.05|5
1736922580000|2025-01-15 06:29:40|80.61|80.11|80.58|80.08|80.61|80.11|80.58|80.08|6
1736922590000|2025-01-15 06:29:50|80.57|80.07|80.55|80.05|80.59|80.09|80.55|80.05|8
1736922600000|2025-01-15 06:30:00|80.59|80.09|80.6|80.1|80.6|80.1|80.57|80.07|7
1736922610000|2025-01-15 06:30:10|80.61|80.11|80.67|80.17|80.68|80.18|80.61|80.11|10
1736922620000|2025-01-15 06:30:20|80.66|80.16|80.71|80.21|80.71|80.21|80.66|80.16|4
1736922630000|2025-01-15 06:30:30|80.72|80.22|80.71|80.21|80.74|80.24|80.7|80.2|9
1736922640000|2025-01-15 06:30:40|80.7|80.2|80.71|80.21|80.71|80.21|80.7|80.2|6
1736922650000|2025-01-15 06:30:50|80.7|80.2|80.7|80.2|80.71|80.21|80.7|80.2|3
1736922660000|2025-01-15 06:31:00|80.69|80.19|80.64|80.14|80.71|80.21|80.64|80.14|7
1736922670000|2025-01-15 06:31:10|80.66|80.16|80.65|80.15|80.66|80.16|80.65|80.15|2
1736922680000|2025-01-15 06:31:20|80.64|80.14|80.63|80.13|80.66|80.16|80.63|80.13|6
1736922690000|2025-01-15 06:31:30|80.61|80.11|80.61|80.11|80.63|80.13|80.61|80.11|5
1736922700000|2025-01-15 06:31:40|80.62|80.12|80.6|80.1|80.62|80.12|80.6|80.1|3
1736922710000|2025-01-15 06:31:50|80.61|80.11|80.61|80.11|80.61|80.11|80.6|80.1|11
1736922720000|2025-01-15 06:32:00|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1736922730000|2025-01-15 06:32:10|80.61|80.11|80.59|80.09|80.61|80.11|80.58|80.08|7
1736922740000|2025-01-15 06:32:20|80.58|80.08|80.57|80.07|80.59|80.09|80.57|80.07|6
1736922770000|2025-01-15 06:32:50|80.58|80.08|80.6|80.1|80.61|80.11|80.58|80.08|4
1736922780000|2025-01-15 06:33:00|80.61|80.11|80.64|80.14|80.65|80.15|80.61|80.11|8
1736922810000|2025-01-15 06:33:30|80.63|80.13|80.6|80.1|80.63|80.13|80.58|80.08|5
1736922820000|2025-01-15 06:33:40|80.59|80.09|80.57|80.07|80.59|80.09|80.55|80.05|8
1736922830000|2025-01-15 06:33:50|80.58|80.08|80.55|80.05|80.58|80.08|80.55|80.05|5
1736922840000|2025-01-15 06:34:00|80.56|80.06|80.59|80.09|80.6|80.1|80.55|80.05|12
1736922850000|2025-01-15 06:34:10|80.58|80.08|80.57|80.07|80.61|80.11|80.57|80.07|9
1736922860000|2025-01-15 06:34:20|80.56|80.06|80.53|80.03|80.56|80.06|80.53|80.03|6
1736922870000|2025-01-15 06:34:30|80.54|80.04|80.54|80.04|80.54|80.04|80.53|80.03|3
1736922880000|2025-01-15 06:34:40|80.59|80.09|80.58|80.08|80.59|80.09|80.58|80.08|4
1736922890000|2025-01-15 06:34:50|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1736922900000|2025-01-15 06:35:00|80.58|80.08|80.54|80.04|80.58|80.08|80.54|80.04|5
1736922910000|2025-01-15 06:35:10|80.57|80.07|80.63|80.13|80.63|80.13|80.56|80.06|11
1736922920000|2025-01-15 06:35:20|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|4
1736922930000|2025-01-15 06:35:30|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1736922940000|2025-01-15 06:35:40|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1736922950000|2025-01-15 06:35:50|80.6|80.1|80.61|80.11|80.63|80.13|80.59|80.09|7
1736922960000|2025-01-15 06:36:00|80.6|80.1|80.62|80.12|80.62|80.12|80.59|80.09|8
1736922970000|2025-01-15 06:36:10|80.61|80.11|80.62|80.12|80.62|80.12|80.61|80.11|2
1736922980000|2025-01-15 06:36:20|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1736922990000|2025-01-15 06:36:30|80.62|80.12|80.64|80.14|80.65|80.15|80.62|80.12|4
1736923000000|2025-01-15 06:36:40|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1736923010000|2025-01-15 06:36:50|80.64|80.14|80.61|80.11|80.64|80.14|80.61|80.11|4
1736923020000|2025-01-15 06:37:00|80.62|80.12|80.61|80.11|80.63|80.13|80.61|80.11|4
1736923030000|2025-01-15 06:37:10|80.62|80.12|80.64|80.14|80.64|80.14|80.62|80.12|4
1736923040000|2025-01-15 06:37:20|80.65|80.15|80.66|80.16|80.7|80.2|80.65|80.15|11
1736923050000|2025-01-15 06:37:30|80.65|80.15|80.64|80.14|80.66|80.16|80.64|80.14|4
1736923060000|2025-01-15 06:37:40|80.65|80.15|80.58|80.08|80.69|80.19|80.58|80.08|7
1736923070000|2025-01-15 06:37:50|80.57|80.07|80.54|80.04|80.58|80.08|80.54|80.04|6
1736923080000|2025-01-15 06:38:00|80.56|80.06|80.52|80.02|80.56|80.06|80.52|80.02|5
1736923090000|2025-01-15 06:38:10|80.53|80.03|80.59|80.09|80.59|80.09|80.52|80.02|8
1736923100000|2025-01-15 06:38:20|80.6|80.1|80.63|80.13|80.64|80.14|80.59|80.09|10
1736923110000|2025-01-15 06:38:30|80.62|80.12|80.62|80.12|80.64|80.14|80.62|80.12|5
1736923130000|2025-01-15 06:38:50|80.61|80.11|80.61|80.11|80.63|80.13|80.61|80.11|5
1736923150000|2025-01-15 06:39:10|80.6|80.1|80.6|80.1|80.61|80.11|80.6|80.1|5
1736923170000|2025-01-15 06:39:30|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|2
1736923180000|2025-01-15 06:39:40|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1736923190000|2025-01-15 06:39:50|80.62|80.12|80.66|80.16|80.66|80.16|80.61|80.11|8
1736923200000|2025-01-15 06:40:00|80.67|80.17|80.69|80.19|80.69|80.19|80.67|80.17|6
1736923210000|2025-01-15 06:40:10|80.7|80.2|80.7|80.2|80.7|80.2|80.69|80.19|3
1736923220000|2025-01-15 06:40:20|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1736923250000|2025-01-15 06:40:50|80.72|80.22|80.73|80.23|80.73|80.23|80.72|80.22|2
1736923260000|2025-01-15 06:41:00|80.76|80.26|80.79|80.29|80.79|80.29|80.76|80.26|2
1736923270000|2025-01-15 06:41:10|80.8|80.3|80.81|80.31|80.82|80.32|80.8|80.3|3
1736923280000|2025-01-15 06:41:20|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|4
1736923290000|2025-01-15 06:41:30|80.85|80.35|80.83|80.33|80.85|80.35|80.83|80.33|2
1736923350000|2025-01-15 06:42:30|80.81|80.31|80.79|80.29|80.81|80.31|80.79|80.29|5
1736923360000|2025-01-15 06:42:40|80.78|80.28|80.78|80.28|80.79|80.29|80.77|80.27|4
1736923370000|2025-01-15 06:42:50|80.77|80.27|80.77|80.27|80.77|80.27|80.74|80.24|6
1736923380000|2025-01-15 06:43:00|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1736923390000|2025-01-15 06:43:10|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736923400000|2025-01-15 06:43:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736923410000|2025-01-15 06:43:30|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736923420000|2025-01-15 06:43:40|80.79|80.29|80.8|80.3|80.81|80.31|80.79|80.29|3
1736923440000|2025-01-15 06:44:00|80.79|80.29|80.75|80.25|80.79|80.29|80.74|80.24|8
1736923450000|2025-01-15 06:44:10|80.74|80.24|80.74|80.24|80.74|80.24|80.73|80.23|3
1736923460000|2025-01-15 06:44:20|80.75|80.25|80.78|80.28|80.78|80.28|80.73|80.23|10
1736923480000|2025-01-15 06:44:40|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|2
1736923490000|2025-01-15 06:44:50|80.8|80.3|80.81|80.31|80.82|80.32|80.8|80.3|3
1736923500000|2025-01-15 06:45:00|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736923510000|2025-01-15 06:45:10|80.81|80.31|80.8|80.3|80.81|80.31|80.78|80.28|9
1736923520000|2025-01-15 06:45:20|80.79|80.29|80.75|80.25|80.79|80.29|80.74|80.24|8
1736923530000|2025-01-15 06:45:30|80.74|80.24|80.79|80.29|80.8|80.3|80.74|80.24|6
1736923540000|2025-01-15 06:45:40|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|6
1736923550000|2025-01-15 06:45:50|80.81|80.31|80.83|80.33|80.83|80.33|80.81|80.31|3
1736923560000|2025-01-15 06:46:00|80.84|80.34|80.87|80.37|80.89|80.39|80.84|80.34|4
1736923570000|2025-01-15 06:46:10|80.86|80.36|80.82|80.32|80.86|80.36|80.82|80.32|4
1736923580000|2025-01-15 06:46:20|80.81|80.31|80.82|80.32|80.82|80.32|80.8|80.3|4
1736923590000|2025-01-15 06:46:30|80.81|80.31|80.81|80.31|80.82|80.32|80.81|80.31|3
1736923600000|2025-01-15 06:46:40|80.82|80.32|80.79|80.29|80.82|80.32|80.79|80.29|6
1736923610000|2025-01-15 06:46:50|80.8|80.3|80.74|80.24|80.8|80.3|80.74|80.24|9
1736923620000|2025-01-15 06:47:00|80.75|80.25|80.75|80.25|80.75|80.25|80.72|80.22|5
1736923630000|2025-01-15 06:47:10|80.76|80.26|80.8|80.3|80.8|80.3|80.76|80.26|6
1736923640000|2025-01-15 06:47:20|80.79|80.29|80.81|80.31|80.81|80.31|80.79|80.29|5
1736923650000|2025-01-15 06:47:30|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|3
1736923660000|2025-01-15 06:47:40|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736923670000|2025-01-15 06:47:50|80.82|80.32|80.8|80.3|80.83|80.33|80.8|80.3|6
1736923680000|2025-01-15 06:48:00|80.82|80.32|80.81|80.31|80.83|80.33|80.81|80.31|4
1736923700000|2025-01-15 06:48:20|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1736923720000|2025-01-15 06:48:40|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|3
1736923730000|2025-01-15 06:48:50|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1736923740000|2025-01-15 06:49:00|80.81|80.31|80.84|80.34|80.84|80.34|80.81|80.31|6
1736923750000|2025-01-15 06:49:10|80.83|80.33|80.88|80.38|80.89|80.39|80.83|80.33|8
1736923760000|2025-01-15 06:49:20|80.89|80.39|80.91|80.41|80.93|80.43|80.89|80.39|8
1736923770000|2025-01-15 06:49:30|80.92|80.42|80.92|80.42|80.92|80.42|80.91|80.41|7
1736923780000|2025-01-15 06:49:40|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1736923790000|2025-01-15 06:49:50|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1736923800000|2025-01-15 06:50:00|80.92|80.42|81|80.5|81.01|80.51|80.92|80.42|10
1736923810000|2025-01-15 06:50:10|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736923820000|2025-01-15 06:50:20|81.03|80.53|81.06|80.56|81.06|80.56|81.03|80.53|8
1736923830000|2025-01-15 06:50:30|81.05|80.55|81.1|80.6|81.1|80.6|81.04|80.54|7
1736923860000|2025-01-15 06:51:00|81.11|80.61|81.09|80.59|81.14|80.64|81.09|80.59|7
1736923870000|2025-01-15 06:51:10|81.1|80.6|81.03|80.53|81.1|80.6|81.02|80.52|11
1736923880000|2025-01-15 06:51:20|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1736923890000|2025-01-15 06:51:30|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1736923900000|2025-01-15 06:51:40|81.1|80.6|81.11|80.61|81.12|80.62|81.08|80.58|11
1736923910000|2025-01-15 06:51:50|81.1|80.6|81.09|80.59|81.11|80.61|81.08|80.58|8
1736923920000|2025-01-15 06:52:00|81.1|80.6|81.13|80.63|81.13|80.63|81.1|80.6|6
1736923930000|2025-01-15 06:52:10|81.11|80.61|81.12|80.62|81.13|80.63|81.11|80.61|3
1736923960000|2025-01-15 06:52:40|81.13|80.63|81.15|80.65|81.15|80.65|81.12|80.62|6
1736923970000|2025-01-15 06:52:50|81.17|80.67|81.19|80.69|81.19|80.69|81.16|80.66|8
1736923980000|2025-01-15 06:53:00|81.18|80.68|81.17|80.67|81.18|80.68|81.16|80.66|6
1736923990000|2025-01-15 06:53:10|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1736924000000|2025-01-15 06:53:20|81.17|80.67|81.2|80.7|81.2|80.7|81.16|80.66|7
1736924010000|2025-01-15 06:53:30|81.19|80.69|81.19|80.69|81.2|80.7|81.19|80.69|3
1736924020000|2025-01-15 06:53:40|81.2|80.7|81.21|80.71|81.21|80.71|81.2|80.7|2
1736924030000|2025-01-15 06:53:50|81.22|80.72|81.2|80.7|81.22|80.72|81.2|80.7|3
1736924040000|2025-01-15 06:54:00|81.21|80.71|81.21|80.71|81.21|80.71|81.2|80.7|5
1736924050000|2025-01-15 06:54:10|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|4
1736924060000|2025-01-15 06:54:20|81.22|80.72|81.2|80.7|81.22|80.72|81.2|80.7|3
1736924070000|2025-01-15 06:54:30|81.19|80.69|81.2|80.7|81.21|80.71|81.19|80.69|7
1736924080000|2025-01-15 06:54:40|81.19|80.69|81.16|80.66|81.19|80.69|81.16|80.66|5
1736924090000|2025-01-15 06:54:50|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1736924100000|2025-01-15 06:55:00|81.13|80.63|81.11|80.61|81.14|80.64|81.11|80.61|7
1736924110000|2025-01-15 06:55:10|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|4
1736924120000|2025-01-15 06:55:20|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1736924130000|2025-01-15 06:55:30|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|4
1736924140000|2025-01-15 06:55:40|81.1|80.6|81.07|80.57|81.11|80.61|81.04|80.54|11
1736924150000|2025-01-15 06:55:50|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1736924160000|2025-01-15 06:56:00|81.12|80.62|81.11|80.61|81.13|80.63|81.1|80.6|6
1736924170000|2025-01-15 06:56:10|81.1|80.6|81.11|80.61|81.12|80.62|81.1|80.6|4
1736924180000|2025-01-15 06:56:20|81.12|80.62|81.09|80.59|81.12|80.62|81.09|80.59|4
1736924190000|2025-01-15 06:56:30|81.1|80.6|81.1|80.6|81.12|80.62|81.09|80.59|8
1736924200000|2025-01-15 06:56:40|81.09|80.59|81.07|80.57|81.1|80.6|81.06|80.56|7
1736924210000|2025-01-15 06:56:50|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|3
1736924220000|2025-01-15 06:57:00|81.07|80.57|81.09|80.59|81.09|80.59|81.07|80.57|2
1736924230000|2025-01-15 06:57:10|81.1|80.6|81.11|80.61|81.12|80.62|81.1|80.6|5
1736924240000|2025-01-15 06:57:20|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1736924250000|2025-01-15 06:57:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1736924260000|2025-01-15 06:57:40|81.11|80.61|81.54|81.04|81.57|81.07|81.11|80.61|25
1736924270000|2025-01-15 06:57:50|81.52|81.02|81.54|81.04|81.56|81.06|81.41|80.91|17
1736924280000|2025-01-15 06:58:00|81.55|81.05|81.56|81.06|81.57|81.07|81.51|81.01|14
1736924290000|2025-01-15 06:58:10|81.55|81.05|81.48|80.98|81.55|81.05|81.47|80.97|7
1736924300000|2025-01-15 06:58:20|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|4
1736924310000|2025-01-15 06:58:30|81.49|80.99|81.55|81.05|81.55|81.05|81.49|80.99|6
1736924320000|2025-01-15 06:58:40|81.54|81.04|81.54|81.04|81.55|81.05|81.54|81.04|3
1736924330000|2025-01-15 06:58:50|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|2
1736924340000|2025-01-15 06:59:00|81.55|81.05|81.62|81.12|81.64|81.14|81.55|81.05|6
1736924350000|2025-01-15 06:59:10|81.61|81.11|81.69|81.19|81.69|81.19|81.61|81.11|7
1736924360000|2025-01-15 06:59:20|81.66|81.16|81.7|81.2|81.7|81.2|81.66|81.16|7
1736924370000|2025-01-15 06:59:30|81.69|81.19|81.69|81.19|81.69|81.19|81.69|81.19|1
1736924380000|2025-01-15 06:59:40|81.68|81.18|81.67|81.17|81.68|81.18|81.65|81.15|8
1736924390000|2025-01-15 06:59:50|81.68|81.18|81.68|81.18|81.69|81.19|81.68|81.18|3
1736924400000|2025-01-15 07:00:00|81.67|81.17|81.65|81.15|81.67|81.17|81.65|81.15|2
1736924410000|2025-01-15 07:00:10|81.63|81.13|81.56|81.06|81.63|81.13|81.55|81.05|10
1736924420000|2025-01-15 07:00:20|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|6
1736924430000|2025-01-15 07:00:30|81.58|81.08|81.55|81.05|81.58|81.08|81.55|81.05|6
1736924440000|2025-01-15 07:00:40|81.54|81.04|81.56|81.06|81.56|81.06|81.54|81.04|5
1736924450000|2025-01-15 07:00:50|81.57|81.07|81.57|81.07|81.58|81.08|81.57|81.07|5
1736924460000|2025-01-15 07:01:00|81.56|81.06|81.55|81.05|81.57|81.07|81.55|81.05|6
1736924470000|2025-01-15 07:01:10|81.56|81.06|81.64|81.14|81.64|81.14|81.56|81.06|5
1736924480000|2025-01-15 07:01:20|81.63|81.13|81.65|81.15|81.66|81.16|81.62|81.12|10
1736924490000|2025-01-15 07:01:30|81.64|81.14|81.57|81.07|81.64|81.14|81.57|81.07|6
1736924500000|2025-01-15 07:01:40|81.56|81.06|81.55|81.05|81.58|81.08|81.55|81.05|8
1736924510000|2025-01-15 07:01:50|81.54|81.04|81.53|81.03|81.54|81.04|81.5|81|10
1736924520000|2025-01-15 07:02:00|81.54|81.04|81.54|81.04|81.54|81.04|81.53|81.03|3
1736924530000|2025-01-15 07:02:10|81.55|81.05|81.57|81.07|81.57|81.07|81.55|81.05|3
1736924540000|2025-01-15 07:02:20|81.56|81.06|81.62|81.12|81.62|81.12|81.56|81.06|5
1736924550000|2025-01-15 07:02:30|81.61|81.11|81.64|81.14|81.64|81.14|81.61|81.11|4
1736924560000|2025-01-15 07:02:40|81.63|81.13|81.64|81.14|81.64|81.14|81.62|81.12|4
1736924570000|2025-01-15 07:02:50|81.63|81.13|81.62|81.12|81.63|81.13|81.61|81.11|4
1736924580000|2025-01-15 07:03:00|81.61|81.11|81.61|81.11|81.62|81.12|81.61|81.11|5
1736924590000|2025-01-15 07:03:10|81.62|81.12|81.66|81.16|81.66|81.16|81.62|81.12|4
1736924610000|2025-01-15 07:03:30|81.67|81.17|81.67|81.17|81.67|81.17|81.67|81.17|1
1736924630000|2025-01-15 07:03:50|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|2
1736924640000|2025-01-15 07:04:00|81.64|81.14|81.67|81.17|81.67|81.17|81.63|81.13|7
1736924650000|2025-01-15 07:04:10|81.66|81.16|81.65|81.15|81.67|81.17|81.65|81.15|4
1736924660000|2025-01-15 07:04:20|81.64|81.14|81.64|81.14|81.64|81.14|81.64|81.14|1
1736924670000|2025-01-15 07:04:30|81.63|81.13|81.57|81.07|81.63|81.13|81.57|81.07|8
1736924680000|2025-01-15 07:04:40|81.56|81.06|81.55|81.05|81.58|81.08|81.55|81.05|9
1736924700000|2025-01-15 07:05:00|81.56|81.06|81.55|81.05|81.56|81.06|81.55|81.05|2
1736924710000|2025-01-15 07:05:10|81.56|81.06|81.63|81.13|81.65|81.15|81.56|81.06|9
1736924720000|2025-01-15 07:05:20|81.64|81.14|81.66|81.16|81.66|81.16|81.63|81.13|4
1736924730000|2025-01-15 07:05:30|81.65|81.15|81.63|81.13|81.65|81.15|81.63|81.13|3
1736924740000|2025-01-15 07:05:40|81.64|81.14|81.64|81.14|81.64|81.14|81.64|81.14|1
1736924750000|2025-01-15 07:05:50|81.65|81.15|81.66|81.16|81.66|81.16|81.65|81.15|6
1736924760000|2025-01-15 07:06:00|81.65|81.15|81.66|81.16|81.66|81.16|81.64|81.14|7
1736924770000|2025-01-15 07:06:10|81.67|81.17|81.67|81.17|81.68|81.18|81.66|81.16|5
1736924780000|2025-01-15 07:06:20|81.68|81.18|81.67|81.17|81.68|81.18|81.67|81.17|2
1736924790000|2025-01-15 07:06:30|81.68|81.18|81.68|81.18|81.68|81.18|81.67|81.17|3
1736924800000|2025-01-15 07:06:40|81.69|81.19|81.68|81.18|81.69|81.19|81.68|81.18|2
1736924810000|2025-01-15 07:06:50|81.69|81.19|81.69|81.19|81.69|81.19|81.68|81.18|5
1736924820000|2025-01-15 07:07:00|81.7|81.2|81.77|81.27|81.79|81.29|81.7|81.2|7
1736924830000|2025-01-15 07:07:10|81.78|81.28|81.78|81.28|81.78|81.28|81.77|81.27|3
1736924840000|2025-01-15 07:07:20|81.79|81.29|81.77|81.27|81.79|81.29|81.76|81.26|5
1736924850000|2025-01-15 07:07:30|81.76|81.26|81.72|81.22|81.78|81.28|81.72|81.22|11
1736924860000|2025-01-15 07:07:40|81.71|81.21|81.68|81.18|81.71|81.21|81.67|81.17|8
1736924870000|2025-01-15 07:07:50|81.69|81.19|81.74|81.24|81.75|81.25|81.69|81.19|10
1736924880000|2025-01-15 07:08:00|81.73|81.23|81.74|81.24|81.74|81.24|81.73|81.23|2
1736924890000|2025-01-15 07:08:10|81.73|81.23|81.75|81.25|81.76|81.26|81.73|81.23|5
1736924900000|2025-01-15 07:08:20|81.76|81.26|81.76|81.26|81.76|81.26|81.75|81.25|3
1736924910000|2025-01-15 07:08:30|81.75|81.25|81.76|81.26|81.77|81.27|81.75|81.25|6
1736924930000|2025-01-15 07:08:50|81.75|81.25|81.75|81.25|81.75|81.25|81.75|81.25|1
1736924940000|2025-01-15 07:09:00|81.76|81.26|81.77|81.27|81.77|81.27|81.76|81.26|4
1736924950000|2025-01-15 07:09:10|81.76|81.26|81.77|81.27|81.78|81.28|81.76|81.26|4
1736924960000|2025-01-15 07:09:20|81.76|81.26|81.77|81.27|81.77|81.27|81.76|81.26|2
1736924970000|2025-01-15 07:09:30|81.76|81.26|81.76|81.26|81.78|81.28|81.76|81.26|5
1736924980000|2025-01-15 07:09:40|81.77|81.27|81.72|81.22|81.77|81.27|81.72|81.22|2
1736924990000|2025-01-15 07:09:50|81.73|81.23|81.75|81.25|81.75|81.25|81.73|81.23|7
1736925000000|2025-01-15 07:10:00|81.76|81.26|81.78|81.28|81.78|81.28|81.76|81.26|5
1736925010000|2025-01-15 07:10:10|81.87|81.37|81.77|81.27|81.87|81.37|81.76|81.26|13
1736925020000|2025-01-15 07:10:20|81.78|81.28|81.81|81.31|81.87|81.37|81.78|81.28|18
1736925030000|2025-01-15 07:10:30|81.8|81.3|81.84|81.34|81.85|81.35|81.79|81.29|8
1736925040000|2025-01-15 07:10:40|81.85|81.35|81.85|81.35|81.86|81.36|81.85|81.35|11
1736925050000|2025-01-15 07:10:50|81.84|81.34|81.89|81.39|81.89|81.39|81.84|81.34|6
1736925060000|2025-01-15 07:11:00|81.88|81.38|81.89|81.39|81.89|81.39|81.87|81.37|4
1736925070000|2025-01-15 07:11:10|81.88|81.38|81.88|81.38|81.89|81.39|81.88|81.38|3
1736925080000|2025-01-15 07:11:20|81.89|81.39|81.92|81.42|81.92|81.42|81.89|81.39|4
1736925130000|2025-01-15 07:12:10|81.91|81.41|81.88|81.38|81.91|81.41|81.88|81.38|5
1736925140000|2025-01-15 07:12:20|81.87|81.37|81.86|81.36|81.87|81.37|81.86|81.36|2
1736925150000|2025-01-15 07:12:30|81.88|81.38|81.87|81.37|81.88|81.38|81.85|81.35|5
1736925160000|2025-01-15 07:12:40|81.86|81.36|81.87|81.37|81.87|81.37|81.86|81.36|2
1736925170000|2025-01-15 07:12:50|81.86|81.36|81.85|81.35|81.86|81.36|81.84|81.34|8
1736925180000|2025-01-15 07:13:00|81.86|81.36|81.86|81.36|81.87|81.37|81.86|81.36|5
1736925190000|2025-01-15 07:13:10|81.85|81.35|81.87|81.37|81.87|81.37|81.84|81.34|6
1736925200000|2025-01-15 07:13:20|81.86|81.36|81.84|81.34|81.86|81.36|81.84|81.34|3
1736925210000|2025-01-15 07:13:30|81.85|81.35|81.85|81.35|81.85|81.35|81.85|81.35|1
1736925230000|2025-01-15 07:13:50|81.84|81.34|81.84|81.34|81.84|81.34|81.84|81.34|1
1736925240000|2025-01-15 07:14:00|81.85|81.35|81.84|81.34|81.86|81.36|81.84|81.34|4
1736925250000|2025-01-15 07:14:10|81.85|81.35|81.84|81.34|81.86|81.36|81.84|81.34|6
1736925260000|2025-01-15 07:14:20|81.85|81.35|81.86|81.36|81.86|81.36|81.84|81.34|6
1736925270000|2025-01-15 07:14:30|81.85|81.35|81.85|81.35|81.86|81.36|81.85|81.35|13
1736925280000|2025-01-15 07:14:40|81.86|81.36|81.84|81.34|81.86|81.36|81.84|81.34|3
1736925290000|2025-01-15 07:14:50|81.85|81.35|81.85|81.35|81.85|81.35|81.85|81.35|1
1736925300000|2025-01-15 07:15:00|81.84|81.34|81.87|81.37|81.87|81.37|81.84|81.34|7
1736925310000|2025-01-15 07:15:10|81.88|81.38|81.91|81.41|81.91|81.41|81.88|81.38|6
1736925320000|2025-01-15 07:15:20|81.9|81.4|81.87|81.37|81.9|81.4|81.87|81.37|3
1736925330000|2025-01-15 07:15:30|81.88|81.38|81.87|81.37|81.88|81.38|81.87|81.37|2
1736925340000|2025-01-15 07:15:40|81.88|81.38|81.91|81.41|81.91|81.41|81.88|81.38|5
1736925360000|2025-01-15 07:16:00|81.92|81.42|81.92|81.42|81.92|81.42|81.91|81.41|5
1736925370000|2025-01-15 07:16:10|81.94|81.44|82.05|81.55|82.05|81.55|81.94|81.44|9
1736925380000|2025-01-15 07:16:20|82.04|81.54|82.05|81.55|82.05|81.55|82.04|81.54|2
1736925420000|2025-01-15 07:17:00|82.04|81.54|82.05|81.55|82.05|81.55|82.04|81.54|2
1736925430000|2025-01-15 07:17:10|82.04|81.54|82.05|81.55|82.05|81.55|82.04|81.54|2
1736925450000|2025-01-15 07:17:30|82.03|81.53|82.05|81.55|82.05|81.55|82.03|81.53|7
1736925460000|2025-01-15 07:17:40|82.04|81.54|82.04|81.54|82.04|81.54|82.03|81.53|9
1736925470000|2025-01-15 07:17:50|82.05|81.55|82.04|81.54|82.05|81.55|82.04|81.54|2
1736925480000|2025-01-15 07:18:00|82.05|81.55|82.03|81.53|82.05|81.55|82.03|81.53|9
1736925490000|2025-01-15 07:18:10|82.04|81.54|82.05|81.55|82.05|81.55|82.04|81.54|2
1736925580000|2025-01-15 07:19:40|82.1|81.6|82.13|81.63|82.13|81.63|82.1|81.6|4
1736925590000|2025-01-15 07:19:50|82.14|81.64|82.17|81.67|82.17|81.67|82.14|81.64|3
1736925600000|2025-01-15 07:20:00|82.16|81.66|82.15|81.65|82.16|81.66|82.14|81.64|4
1736925610000|2025-01-15 07:20:10|82.16|81.66|82.19|81.69|82.19|81.69|82.15|81.65|6
1736925630000|2025-01-15 07:20:30|82.18|81.68|82.24|81.74|82.26|81.76|82.18|81.68|13
1736925640000|2025-01-15 07:20:40|82.25|81.75|82.22|81.72|82.3|81.8|82.22|81.72|14
1736925650000|2025-01-15 07:20:50|82.21|81.71|82.19|81.69|82.21|81.71|82.18|81.68|9
1736925660000|2025-01-15 07:21:00|82.2|81.7|82.24|81.74|82.25|81.75|82.2|81.7|16
1736925670000|2025-01-15 07:21:10|82.23|81.73|82.25|81.75|82.26|81.76|82.23|81.73|6
1736925680000|2025-01-15 07:21:20|82.26|81.76|82.27|81.77|82.29|81.79|82.26|81.76|9
1736925690000|2025-01-15 07:21:30|82.31|81.81|82.35|81.85|82.35|81.85|82.31|81.81|6
1736925700000|2025-01-15 07:21:40|82.34|81.84|82.33|81.83|82.34|81.84|82.33|81.83|4
1736925710000|2025-01-15 07:21:50|82.32|81.82|82.29|81.79|82.33|81.83|82.29|81.79|7
1736925720000|2025-01-15 07:22:00|82.28|81.78|82.31|81.81|82.33|81.83|82.28|81.78|9
1736925730000|2025-01-15 07:22:10|82.32|81.82|82.32|81.82|82.33|81.83|82.3|81.8|8
1736925740000|2025-01-15 07:22:20|82.31|81.81|82.27|81.77|82.31|81.81|82.26|81.76|10
1736925750000|2025-01-15 07:22:30|82.26|81.76|82.26|81.76|82.27|81.77|82.26|81.76|5
1736925760000|2025-01-15 07:22:40|82.27|81.77|82.27|81.77|82.28|81.78|82.26|81.76|7
1736925770000|2025-01-15 07:22:50|82.26|81.76|82.28|81.78|82.29|81.79|82.25|81.75|10
1736925780000|2025-01-15 07:23:00|82.29|81.79|82.32|81.82|82.32|81.82|82.29|81.79|2
1736925790000|2025-01-15 07:23:10|82.31|81.81|82.31|81.81|82.32|81.82|82.31|81.81|5
1736925800000|2025-01-15 07:23:20|82.27|81.77|82.26|81.76|82.31|81.81|82.26|81.76|7
1736925810000|2025-01-15 07:23:30|82.25|81.75|82.23|81.73|82.25|81.75|82.23|81.73|5
1736925820000|2025-01-15 07:23:40|82.25|81.75|82.22|81.72|82.25|81.75|82.22|81.72|5
1736925840000|2025-01-15 07:24:00|82.16|81.66|82.13|81.63|82.16|81.66|82.13|81.63|3
1736925850000|2025-01-15 07:24:10|82.11|81.61|82.14|81.64|82.14|81.64|82.1|81.6|9
1736925860000|2025-01-15 07:24:20|82.13|81.63|82.28|81.78|82.3|81.8|82.12|81.62|7
1736925870000|2025-01-15 07:24:30|82.29|81.79|82.27|81.77|82.31|81.81|82.27|81.77|13
1736925880000|2025-01-15 07:24:40|82.26|81.76|82.25|81.75|82.26|81.76|82.25|81.75|2
1736925890000|2025-01-15 07:24:50|82.24|81.74|82.25|81.75|82.26|81.76|82.24|81.74|6
1736925900000|2025-01-15 07:25:00|82.26|81.76|82.23|81.73|82.26|81.76|82.23|81.73|9
1736925910000|2025-01-15 07:25:10|82.24|81.74|82.25|81.75|82.25|81.75|82.24|81.74|2
1736925920000|2025-01-15 07:25:20|82.26|81.76|82.26|81.76|82.27|81.77|82.26|81.76|9
1736925930000|2025-01-15 07:25:30|82.25|81.75|82.26|81.76|82.26|81.76|82.22|81.72|18
1736925940000|2025-01-15 07:25:40|82.25|81.75|82.26|81.76|82.26|81.76|82.24|81.74|6
1736925950000|2025-01-15 07:25:50|82.27|81.77|82.28|81.78|82.28|81.78|82.26|81.76|6
1736925960000|2025-01-15 07:26:00|82.29|81.79|82.32|81.82|82.33|81.83|82.29|81.79|5
1736925970000|2025-01-15 07:26:10|82.31|81.81|82.27|81.77|82.32|81.82|82.27|81.77|6
1736925980000|2025-01-15 07:26:20|82.35|81.85|82.35|81.85|82.35|81.85|82.34|81.84|3
1736925990000|2025-01-15 07:26:30|82.42|81.92|82.42|81.92|82.45|81.95|82.42|81.92|4
1736926000000|2025-01-15 07:26:40|82.43|81.93|82.42|81.92|82.43|81.93|82.42|81.92|6
1736926010000|2025-01-15 07:26:50|82.41|81.91|82.33|81.83|82.41|81.91|82.33|81.83|10
1736926020000|2025-01-15 07:27:00|82.35|81.85|82.34|81.84|82.38|81.88|82.33|81.83|15
1736926030000|2025-01-15 07:27:10|82.33|81.83|82.33|81.83|82.34|81.84|82.31|81.81|15
1736926040000|2025-01-15 07:27:20|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1736926050000|2025-01-15 07:27:30|82.35|81.85|82.38|81.88|82.38|81.88|82.33|81.83|6
1736926060000|2025-01-15 07:27:40|82.37|81.87|82.34|81.84|82.37|81.87|82.34|81.84|5
1736926070000|2025-01-15 07:27:50|82.35|81.85|82.36|81.86|82.36|81.86|82.34|81.84|4
1736926080000|2025-01-15 07:28:00|82.35|81.85|82.35|81.85|82.37|81.87|82.35|81.85|7
1736926090000|2025-01-15 07:28:10|82.34|81.84|82.48|81.98|82.48|81.98|82.32|81.82|11
1736926100000|2025-01-15 07:28:20|82.49|81.99|82.51|82.01|82.54|82.04|82.49|81.99|11
1736926110000|2025-01-15 07:28:30|82.54|82.04|82.55|82.05|82.56|82.06|82.54|82.04|7
1736926120000|2025-01-15 07:28:40|82.57|82.07|82.67|82.17|82.68|82.18|82.57|82.07|14
1736926130000|2025-01-15 07:28:50|82.66|82.16|82.57|82.07|82.66|82.16|82.57|82.07|15
1736926140000|2025-01-15 07:29:00|82.58|82.08|82.59|82.09|82.64|82.14|82.56|82.06|14
1736926150000|2025-01-15 07:29:10|82.6|82.1|82.59|82.09|82.6|82.1|82.58|82.08|6
1736926160000|2025-01-15 07:29:20|82.6|82.1|82.58|82.08|82.62|82.12|82.58|82.08|5
1736926170000|2025-01-15 07:29:30|82.57|82.07|82.6|82.1|82.61|82.11|82.57|82.07|4
1736926180000|2025-01-15 07:29:40|82.58|82.08|82.58|82.08|82.58|82.08|82.57|82.07|5
1736926190000|2025-01-15 07:29:50|82.59|82.09|82.58|82.08|82.59|82.09|82.58|82.08|2
1736926200000|2025-01-15 07:30:00|82.56|82.06|82.61|82.11|82.61|82.11|82.56|82.06|6
1736926210000|2025-01-15 07:30:10|82.59|82.09|82.59|82.09|82.64|82.14|82.58|82.08|13
1736926220000|2025-01-15 07:30:20|82.58|82.08|82.58|82.08|82.59|82.09|82.58|82.08|5
1736926230000|2025-01-15 07:30:30|82.62|82.12|82.57|82.07|82.63|82.13|82.57|82.07|10
1736926240000|2025-01-15 07:30:40|82.56|82.06|82.56|82.06|82.57|82.07|82.56|82.06|3
1736926250000|2025-01-15 07:30:50|82.55|82.05|82.54|82.04|82.55|82.05|82.52|82.02|11
1736926260000|2025-01-15 07:31:00|82.53|82.03|82.47|81.97|82.53|82.03|82.47|81.97|9
1736926270000|2025-01-15 07:31:10|82.46|81.96|82.46|81.96|82.47|81.97|82.46|81.96|5
1736926280000|2025-01-15 07:31:20|82.47|81.97|82.48|81.98|82.51|82.01|82.47|81.97|9
1736926290000|2025-01-15 07:31:30|82.49|81.99|82.43|81.93|82.49|81.99|82.42|81.92|11
1736926300000|2025-01-15 07:31:40|82.42|81.92|82.36|81.86|82.42|81.92|82.36|81.86|10
1736926310000|2025-01-15 07:31:50|82.38|81.88|82.38|81.88|82.38|81.88|82.35|81.85|9
1736926320000|2025-01-15 07:32:00|82.37|81.87|82.37|81.87|82.39|81.89|82.34|81.84|13
1736926330000|2025-01-15 07:32:10|82.38|81.88|82.43|81.93|82.43|81.93|82.37|81.87|5
1736926340000|2025-01-15 07:32:20|82.45|81.95|82.43|81.93|82.45|81.95|82.42|81.92|14
1736926350000|2025-01-15 07:32:30|82.42|81.92|82.42|81.92|82.42|81.92|82.42|81.92|1
1736926360000|2025-01-15 07:32:40|82.41|81.91|82.37|81.87|82.41|81.91|82.37|81.87|7
1736926370000|2025-01-15 07:32:50|82.38|81.88|82.37|81.87|82.38|81.88|82.37|81.87|6
1736926380000|2025-01-15 07:33:00|82.38|81.88|82.38|81.88|82.38|81.88|82.37|81.87|7
1736926390000|2025-01-15 07:33:10|82.37|81.87|82.38|81.88|82.39|81.89|82.37|81.87|6
1736926400000|2025-01-15 07:33:20|82.39|81.89|82.43|81.93|82.43|81.93|82.38|81.88|6
1736926410000|2025-01-15 07:33:30|82.42|81.92|82.44|81.94|82.45|81.95|82.42|81.92|6
1736926420000|2025-01-15 07:33:40|82.43|81.93|82.42|81.92|82.43|81.93|82.42|81.92|6
1736926430000|2025-01-15 07:33:50|82.43|81.93|82.45|81.95|82.46|81.96|82.43|81.93|5
1736926450000|2025-01-15 07:34:10|82.46|81.96|82.44|81.94|82.46|81.96|82.43|81.93|7
1736926470000|2025-01-15 07:34:30|82.43|81.93|82.43|81.93|82.43|81.93|82.43|81.93|1
1736926480000|2025-01-15 07:34:40|82.42|81.92|82.38|81.88|82.43|81.93|82.37|81.87|7
1736926490000|2025-01-15 07:34:50|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1736926500000|2025-01-15 07:35:00|82.38|81.88|82.46|81.96|82.48|81.98|82.38|81.88|8
1736926510000|2025-01-15 07:35:10|82.45|81.95|82.39|81.89|82.45|81.95|82.39|81.89|7
1736926520000|2025-01-15 07:35:20|82.38|81.88|82.37|81.87|82.38|81.88|82.37|81.87|8
1736926530000|2025-01-15 07:35:30|82.38|81.88|82.38|81.88|82.39|81.89|82.37|81.87|8
1736926540000|2025-01-15 07:35:40|82.39|81.89|82.43|81.93|82.43|81.93|82.39|81.89|5
1736926550000|2025-01-15 07:35:50|82.45|81.95|82.46|81.96|82.48|81.98|82.45|81.95|7
1736926560000|2025-01-15 07:36:00|82.45|81.95|82.42|81.92|82.45|81.95|82.42|81.92|2
1736926570000|2025-01-15 07:36:10|82.41|81.91|82.4|81.9|82.41|81.91|82.4|81.9|2
1736926590000|2025-01-15 07:36:30|82.36|81.86|82.36|81.86|82.36|81.86|82.34|81.84|7
1736926600000|2025-01-15 07:36:40|82.37|81.87|82.42|81.92|82.45|81.95|82.37|81.87|12
1736926610000|2025-01-15 07:36:50|82.43|81.93|82.43|81.93|82.44|81.94|82.42|81.92|8
1736926620000|2025-01-15 07:37:00|82.42|81.92|82.44|81.94|82.45|81.95|82.42|81.92|5
1736926630000|2025-01-15 07:37:10|82.45|81.95|82.44|81.94|82.46|81.96|82.44|81.94|4
1736926640000|2025-01-15 07:37:20|82.45|81.95|82.49|81.99|82.49|81.99|82.45|81.95|3
1736926650000|2025-01-15 07:37:30|82.48|81.98|82.48|81.98|82.49|81.99|82.47|81.97|5
1736926660000|2025-01-15 07:37:40|82.49|81.99|82.48|81.98|82.49|81.99|82.48|81.98|2
1736926670000|2025-01-15 07:37:50|82.49|81.99|82.48|81.98|82.49|81.99|82.48|81.98|2
1736926690000|2025-01-15 07:38:10|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1736926710000|2025-01-15 07:38:30|82.52|82.02|82.55|82.05|82.56|82.06|82.52|82.02|5
1736926720000|2025-01-15 07:38:40|82.56|82.06|82.55|82.05|82.56|82.06|82.55|82.05|2
1736926730000|2025-01-15 07:38:50|82.54|82.04|82.55|82.05|82.56|82.06|82.54|82.04|6
1736926740000|2025-01-15 07:39:00|82.54|82.04|82.55|82.05|82.55|82.05|82.54|82.04|6
1736926750000|2025-01-15 07:39:10|82.54|82.04|82.6|82.1|82.61|82.11|82.54|82.04|6
1736926760000|2025-01-15 07:39:20|82.59|82.09|82.6|82.1|82.6|82.1|82.59|82.09|2
1736926790000|2025-01-15 07:39:50|82.57|82.07|82.55|82.05|82.57|82.07|82.55|82.05|3
1736926800000|2025-01-15 07:40:00|82.54|82.04|82.54|82.04|82.55|82.05|82.54|82.04|3
1736926810000|2025-01-15 07:40:10|82.55|82.05|82.55|82.05|82.57|82.07|82.54|82.04|11
1736926820000|2025-01-15 07:40:20|82.56|82.06|82.58|82.08|82.58|82.08|82.56|82.06|2
1736926830000|2025-01-15 07:40:30|82.59|82.09|82.57|82.07|82.59|82.09|82.57|82.07|2
1736926840000|2025-01-15 07:40:40|82.56|82.06|82.56|82.06|82.58|82.08|82.56|82.06|4
1736926850000|2025-01-15 07:40:50|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1736926860000|2025-01-15 07:41:00|82.54|82.04|82.6|82.1|82.6|82.1|82.54|82.04|7
1736926870000|2025-01-15 07:41:10|82.57|82.07|82.58|82.08|82.59|82.09|82.55|82.05|11
1736926880000|2025-01-15 07:41:20|82.57|82.07|82.58|82.08|82.58|82.08|82.57|82.07|8
1736926890000|2025-01-15 07:41:30|82.57|82.07|82.6|82.1|82.61|82.11|82.57|82.07|6
1736926900000|2025-01-15 07:41:40|82.58|82.08|82.6|82.1|82.6|82.1|82.58|82.08|3
1736926910000|2025-01-15 07:41:50|82.65|82.15|82.77|82.27|82.78|82.28|82.65|82.15|21
1736926920000|2025-01-15 07:42:00|82.78|82.28|82.81|82.31|82.83|82.33|82.76|82.26|8
1736926930000|2025-01-15 07:42:10|82.8|82.3|82.85|82.35|82.85|82.35|82.8|82.3|7
1736926940000|2025-01-15 07:42:20|82.86|82.36|82.92|82.42|82.92|82.42|82.86|82.36|6
1736926950000|2025-01-15 07:42:30|82.91|82.41|82.87|82.37|82.91|82.41|82.86|82.36|9
1736926960000|2025-01-15 07:42:40|82.86|82.36|82.89|82.39|82.89|82.39|82.86|82.36|6
1736926970000|2025-01-15 07:42:50|82.9|82.4|82.9|82.4|82.9|82.4|82.9|82.4|1
1736926980000|2025-01-15 07:43:00|82.87|82.37|82.88|82.38|82.88|82.38|82.87|82.37|2
1736926990000|2025-01-15 07:43:10|82.89|82.39|82.92|82.42|82.92|82.42|82.89|82.39|4
1736927000000|2025-01-15 07:43:20|82.94|82.44|82.96|82.46|82.96|82.46|82.94|82.44|2
1736927030000|2025-01-15 07:43:50|82.94|82.44|82.98|82.48|82.98|82.48|82.94|82.44|6
1736927040000|2025-01-15 07:44:00|82.97|82.47|82.98|82.48|82.98|82.48|82.97|82.47|8
1736927050000|2025-01-15 07:44:10|82.97|82.47|82.95|82.45|82.97|82.47|82.93|82.43|8
1736927060000|2025-01-15 07:44:20|82.94|82.44|82.96|82.46|82.96|82.46|82.94|82.44|9
1736927070000|2025-01-15 07:44:30|82.95|82.45|82.95|82.45|82.96|82.46|82.94|82.44|10
1736927080000|2025-01-15 07:44:40|82.94|82.44|82.92|82.42|82.95|82.45|82.9|82.4|18
1736927090000|2025-01-15 07:44:50|82.91|82.41|82.76|82.26|82.91|82.41|82.76|82.26|18
1736927100000|2025-01-15 07:45:00|82.77|82.27|82.73|82.23|82.78|82.28|82.73|82.23|10
1736927110000|2025-01-15 07:45:10|82.74|82.24|82.66|82.16|82.74|82.24|82.66|82.16|9
1736927120000|2025-01-15 07:45:20|82.65|82.15|82.68|82.18|82.68|82.18|82.64|82.14|5
1736927130000|2025-01-15 07:45:30|82.71|82.21|82.76|82.26|82.77|82.27|82.71|82.21|8
1736927140000|2025-01-15 07:45:40|82.77|82.27|82.79|82.29|82.79|82.29|82.77|82.27|3
1736927150000|2025-01-15 07:45:50|82.86|82.36|82.86|82.36|82.87|82.37|82.84|82.34|6
1736927160000|2025-01-15 07:46:00|82.88|82.38|82.88|82.38|82.88|82.38|82.87|82.37|5
1736927170000|2025-01-15 07:46:10|82.87|82.37|82.9|82.4|82.91|82.41|82.86|82.36|10
1736927180000|2025-01-15 07:46:20|82.89|82.39|82.9|82.4|82.9|82.4|82.85|82.35|15
1736927190000|2025-01-15 07:46:30|82.89|82.39|82.89|82.39|82.91|82.41|82.87|82.37|10
1736927200000|2025-01-15 07:46:40|82.88|82.38|82.86|82.36|82.88|82.38|82.84|82.34|11
1736927210000|2025-01-15 07:46:50|82.85|82.35|82.9|82.4|82.9|82.4|82.85|82.35|10
1736927220000|2025-01-15 07:47:00|82.92|82.42|82.92|82.42|82.93|82.43|82.92|82.42|3
1736927230000|2025-01-15 07:47:10|82.93|82.43|82.88|82.38|82.93|82.43|82.87|82.37|7
1736927250000|2025-01-15 07:47:30|82.89|82.39|82.89|82.39|82.94|82.44|82.83|82.33|13
1736927260000|2025-01-15 07:47:40|82.88|82.38|82.83|82.33|82.88|82.38|82.83|82.33|6
1736927270000|2025-01-15 07:47:50|82.82|82.32|82.79|82.29|82.82|82.32|82.79|82.29|4
1736927280000|2025-01-15 07:48:00|82.78|82.28|82.78|82.28|82.79|82.29|82.78|82.28|3
1736927290000|2025-01-15 07:48:10|82.79|82.29|82.84|82.34|82.84|82.34|82.79|82.29|6
1736927300000|2025-01-15 07:48:20|82.85|82.35|82.84|82.34|82.85|82.35|82.8|82.3|10
1736927310000|2025-01-15 07:48:30|82.85|82.35|82.87|82.37|82.87|82.37|82.85|82.35|5
1736927320000|2025-01-15 07:48:40|82.86|82.36|82.86|82.36|82.86|82.36|82.86|82.36|1
1736927330000|2025-01-15 07:48:50|82.87|82.37|82.88|82.38|82.89|82.39|82.86|82.36|8
1736927340000|2025-01-15 07:49:00|82.86|82.36|82.88|82.38|82.88|82.38|82.86|82.36|2
1736927350000|2025-01-15 07:49:10|82.9|82.4|82.86|82.36|82.9|82.4|82.84|82.34|11
1736927360000|2025-01-15 07:49:20|82.87|82.37|82.87|82.37|82.88|82.38|82.85|82.35|6
1736927370000|2025-01-15 07:49:30|82.88|82.38|82.88|82.38|82.88|82.38|82.88|82.38|1
1736927380000|2025-01-15 07:49:40|82.9|82.4|82.91|82.41|82.91|82.41|82.89|82.39|4
1736927390000|2025-01-15 07:49:50|82.9|82.4|82.9|82.4|82.9|82.4|82.9|82.4|1
1736927400000|2025-01-15 07:50:00|82.91|82.41|82.98|82.48|82.98|82.48|82.91|82.41|8
1736927410000|2025-01-15 07:50:10|82.95|82.45|82.95|82.45|82.97|82.47|82.94|82.44|6
1736927420000|2025-01-15 07:50:20|82.96|82.46|83|82.5|83|82.5|82.96|82.46|10
1736927430000|2025-01-15 07:50:30|82.99|82.49|82.97|82.47|82.99|82.49|82.96|82.46|5
1736927440000|2025-01-15 07:50:40|82.95|82.45|82.96|82.46|82.97|82.47|82.95|82.45|8
1736927450000|2025-01-15 07:50:50|82.97|82.47|82.96|82.46|82.97|82.47|82.96|82.46|4
1736927460000|2025-01-15 07:51:00|82.94|82.44|82.89|82.39|82.94|82.44|82.88|82.38|8
1736927470000|2025-01-15 07:51:10|82.9|82.4|82.94|82.44|82.94|82.44|82.89|82.39|4
1736927480000|2025-01-15 07:51:20|82.95|82.45|82.94|82.44|82.95|82.45|82.94|82.44|4
1736927490000|2025-01-15 07:51:30|82.95|82.45|82.99|82.49|82.99|82.49|82.95|82.45|9
1736927500000|2025-01-15 07:51:40|82.98|82.48|83|82.5|83|82.5|82.98|82.48|3
1736927510000|2025-01-15 07:51:50|83.05|82.55|83.04|82.54|83.08|82.58|83.04|82.54|11
1736927520000|2025-01-15 07:52:00|83.05|82.55|83.04|82.54|83.06|82.56|83.04|82.54|10
1736927530000|2025-01-15 07:52:10|83.03|82.53|83.04|82.54|83.1|82.6|83.02|82.52|17
1736927540000|2025-01-15 07:52:20|82.97|82.47|82.99|82.49|83.03|82.53|82.97|82.47|9
1736927550000|2025-01-15 07:52:30|82.98|82.48|82.99|82.49|82.99|82.49|82.97|82.47|8
1736927560000|2025-01-15 07:52:40|83|82.5|83.04|82.54|83.04|82.54|83|82.5|8
1736927570000|2025-01-15 07:52:50|83.03|82.53|82.98|82.48|83.03|82.53|82.97|82.47|4
1736927580000|2025-01-15 07:53:00|82.99|82.49|83.06|82.56|83.06|82.56|82.99|82.49|10
1736927590000|2025-01-15 07:53:10|83.07|82.57|83.08|82.58|83.08|82.58|83.05|82.55|4
1736927600000|2025-01-15 07:53:20|83.1|82.6|83.16|82.66|83.19|82.69|83.1|82.6|12
1736927610000|2025-01-15 07:53:30|83.17|82.67|83.15|82.65|83.17|82.67|83.15|82.65|5
1736927620000|2025-01-15 07:53:40|83.14|82.64|83.08|82.58|83.14|82.64|83.08|82.58|7
1736927630000|2025-01-15 07:53:50|83.07|82.57|83.12|82.62|83.13|82.63|83.07|82.57|7
1736927640000|2025-01-15 07:54:00|83.11|82.61|83.04|82.54|83.11|82.61|83.04|82.54|12
1736927650000|2025-01-15 07:54:10|83.02|82.52|82.97|82.47|83.02|82.52|82.95|82.45|11
1736927660000|2025-01-15 07:54:20|82.98|82.48|82.92|82.42|82.98|82.48|82.91|82.41|11
1736927670000|2025-01-15 07:54:30|82.91|82.41|82.87|82.37|82.91|82.41|82.86|82.36|4
1736927690000|2025-01-15 07:54:50|82.89|82.39|82.88|82.38|82.89|82.39|82.87|82.37|4
1736927700000|2025-01-15 07:55:00|82.89|82.39|82.86|82.36|82.93|82.43|82.85|82.35|15
1736927710000|2025-01-15 07:55:10|82.87|82.37|82.94|82.44|82.94|82.44|82.87|82.37|5
1736927720000|2025-01-15 07:55:20|82.95|82.45|82.93|82.43|82.97|82.47|82.93|82.43|8
1736927730000|2025-01-15 07:55:30|82.94|82.44|82.89|82.39|82.95|82.45|82.89|82.39|9
1736927740000|2025-01-15 07:55:40|82.9|82.4|82.91|82.41|82.93|82.43|82.88|82.38|9
1736927750000|2025-01-15 07:55:50|82.92|82.42|82.88|82.38|82.92|82.42|82.88|82.38|5
1736927760000|2025-01-15 07:56:00|82.89|82.39|82.94|82.44|82.94|82.44|82.89|82.39|8
1736927770000|2025-01-15 07:56:10|82.95|82.45|82.94|82.44|82.95|82.45|82.94|82.44|2
1736927780000|2025-01-15 07:56:20|82.93|82.43|82.96|82.46|82.96|82.46|82.93|82.43|6
1736927790000|2025-01-15 07:56:30|82.95|82.45|82.93|82.43|82.96|82.46|82.93|82.43|5
1736927800000|2025-01-15 07:56:40|82.94|82.44|82.95|82.45|82.96|82.46|82.94|82.44|4
1736927810000|2025-01-15 07:56:50|82.96|82.46|82.97|82.47|82.98|82.48|82.95|82.45|13
1736927820000|2025-01-15 07:57:00|82.98|82.48|82.97|82.47|82.98|82.48|82.97|82.47|4
1736927830000|2025-01-15 07:57:10|82.96|82.46|82.91|82.41|82.96|82.46|82.88|82.38|11
1736927840000|2025-01-15 07:57:20|82.92|82.42|82.88|82.38|82.94|82.44|82.87|82.37|13
1736927850000|2025-01-15 07:57:30|82.89|82.39|82.88|82.38|82.89|82.39|82.88|82.38|4
1736927860000|2025-01-15 07:57:40|82.89|82.39|82.88|82.38|82.89|82.39|82.88|82.38|4
1736927870000|2025-01-15 07:57:50|82.87|82.37|82.88|82.38|82.88|82.38|82.87|82.37|2
1736927880000|2025-01-15 07:58:00|82.89|82.39|82.92|82.42|82.92|82.42|82.88|82.38|10
1736927890000|2025-01-15 07:58:10|82.91|82.41|82.91|82.41|82.93|82.43|82.91|82.41|17
1736927900000|2025-01-15 07:58:20|82.92|82.42|82.9|82.4|82.92|82.42|82.89|82.39|11
1736927910000|2025-01-15 07:58:30|82.91|82.41|82.9|82.4|82.91|82.41|82.9|82.4|2
1736927920000|2025-01-15 07:58:40|82.89|82.39|82.92|82.42|82.92|82.42|82.88|82.38|8
1736927930000|2025-01-15 07:58:50|82.93|82.43|82.92|82.42|82.93|82.43|82.89|82.39|8
1736927940000|2025-01-15 07:59:00|82.93|82.43|82.96|82.46|82.97|82.47|82.93|82.43|15
1736927950000|2025-01-15 07:59:10|82.97|82.47|82.87|82.37|82.97|82.47|82.87|82.37|8
1736927960000|2025-01-15 07:59:20|82.88|82.38|82.95|82.45|82.95|82.45|82.88|82.38|6
1736927970000|2025-01-15 07:59:30|82.96|82.46|82.96|82.46|82.97|82.47|82.95|82.45|11
1736927980000|2025-01-15 07:59:40|82.95|82.45|82.96|82.46|83|82.5|82.95|82.45|10
1736927990000|2025-01-15 07:59:50|82.97|82.47|82.99|82.49|82.99|82.49|82.97|82.47|7
1736928000000|2025-01-15 08:00:00|83.02|82.52|83.03|82.53|83.09|82.59|83.02|82.52|14
1736928010000|2025-01-15 08:00:10|83.02|82.52|83.09|82.59|83.09|82.59|83|82.5|16
1736928020000|2025-01-15 08:00:20|83.08|82.58|83.14|82.64|83.15|82.65|83.07|82.57|11
1736928030000|2025-01-15 08:00:30|83.13|82.63|83|82.5|83.14|82.64|82.99|82.49|16
1736928040000|2025-01-15 08:00:40|82.98|82.48|82.86|82.36|82.98|82.48|82.85|82.35|15
1736928050000|2025-01-15 08:00:50|82.85|82.35|82.9|82.4|82.95|82.45|82.85|82.35|13
1736928060000|2025-01-15 08:01:00|82.89|82.39|82.97|82.47|82.97|82.47|82.88|82.38|17
1736928070000|2025-01-15 08:01:10|82.96|82.46|83.03|82.53|83.06|82.56|82.94|82.44|17
1736928080000|2025-01-15 08:01:20|83.04|82.54|83.04|82.54|83.06|82.56|83.04|82.54|5
1736928090000|2025-01-15 08:01:30|83.05|82.55|82.96|82.46|83.06|82.56|82.96|82.46|17
1736928100000|2025-01-15 08:01:40|82.97|82.47|82.98|82.48|82.98|82.48|82.96|82.46|4
1736928110000|2025-01-15 08:01:50|82.99|82.49|83.01|82.51|83.05|82.55|82.99|82.49|8
1736928120000|2025-01-15 08:02:00|83.02|82.52|83|82.5|83.07|82.57|82.99|82.49|22
1736928130000|2025-01-15 08:02:10|83.02|82.52|83.05|82.55|83.06|82.56|82.99|82.49|13
1736928140000|2025-01-15 08:02:20|83.06|82.56|83.05|82.55|83.09|82.59|83.05|82.55|7
1736928150000|2025-01-15 08:02:30|83.03|82.53|83.01|82.51|83.05|82.55|83.01|82.51|7
1736928160000|2025-01-15 08:02:40|83.02|82.52|82.98|82.48|83.04|82.54|82.98|82.48|15
1736928170000|2025-01-15 08:02:50|82.97|82.47|82.99|82.49|82.99|82.49|82.95|82.45|7
1736928180000|2025-01-15 08:03:00|83.02|82.52|83.07|82.57|83.08|82.58|83.02|82.52|11
1736928190000|2025-01-15 08:03:10|83.08|82.58|83.35|82.85|83.35|82.85|83.08|82.58|16
1736928200000|2025-01-15 08:03:20|83.34|82.84|83.32|82.82|83.34|82.84|83.3|82.8|10
1736928210000|2025-01-15 08:03:30|83.33|82.83|83.37|82.87|83.37|82.87|83.33|82.83|7
1736928220000|2025-01-15 08:03:40|83.36|82.86|83.26|82.76|83.37|82.87|83.26|82.76|15
1736928230000|2025-01-15 08:03:50|83.27|82.77|83.19|82.69|83.27|82.77|83.19|82.69|9
1736928240000|2025-01-15 08:04:00|83.18|82.68|83.1|82.6|83.19|82.69|83.1|82.6|11
1736928250000|2025-01-15 08:04:10|83.08|82.58|82.68|82.18|83.09|82.59|82.68|82.18|16
1736928260000|2025-01-15 08:04:20|82.71|82.21|82.78|82.28|82.84|82.34|82.71|82.21|16
1736928270000|2025-01-15 08:04:30|82.77|82.27|82.85|82.35|82.85|82.35|82.77|82.27|10
1736928280000|2025-01-15 08:04:40|82.86|82.36|82.84|82.34|82.86|82.36|82.84|82.34|9
1736928290000|2025-01-15 08:04:50|82.85|82.35|82.83|82.33|82.85|82.35|82.83|82.33|2
1736928300000|2025-01-15 08:05:00|82.81|82.31|82.64|82.14|82.81|82.31|82.64|82.14|12
1736928310000|2025-01-15 08:05:10|82.63|82.13|82.55|82.05|82.64|82.14|82.55|82.05|12
1736928320000|2025-01-15 08:05:20|82.56|82.06|82.57|82.07|82.62|82.12|82.55|82.05|16
1736928330000|2025-01-15 08:05:30|82.56|82.06|82.58|82.08|82.58|82.08|82.53|82.03|8
1736928340000|2025-01-15 08:05:40|82.61|82.11|82.62|82.12|82.64|82.14|82.59|82.09|11
1736928350000|2025-01-15 08:05:50|82.63|82.13|82.61|82.11|82.66|82.16|82.61|82.11|13
1736928360000|2025-01-15 08:06:00|82.62|82.12|82.57|82.07|82.62|82.12|82.57|82.07|12
1736928370000|2025-01-15 08:06:10|82.6|82.1|82.57|82.07|82.6|82.1|82.57|82.07|7
1736928380000|2025-01-15 08:06:20|82.59|82.09|82.61|82.11|82.61|82.11|82.56|82.06|10
1736928390000|2025-01-15 08:06:30|82.63|82.13|82.61|82.11|82.65|82.15|82.61|82.11|14
1736928400000|2025-01-15 08:06:40|82.62|82.12|82.66|82.16|82.66|82.16|82.62|82.12|6
1736928410000|2025-01-15 08:06:50|82.65|82.15|82.58|82.08|82.66|82.16|82.58|82.08|15
1736928420000|2025-01-15 08:07:00|82.57|82.07|82.56|82.06|82.58|82.08|82.56|82.06|6
1736928430000|2025-01-15 08:07:10|82.57|82.07|82.54|82.04|82.58|82.08|82.53|82.03|8
1736928440000|2025-01-15 08:07:20|82.53|82.03|82.59|82.09|82.6|82.1|82.53|82.03|10
1736928450000|2025-01-15 08:07:30|82.6|82.1|82.57|82.07|82.6|82.1|82.56|82.06|8
1736928460000|2025-01-15 08:07:40|82.56|82.06|82.55|82.05|82.56|82.06|82.55|82.05|4
1736928470000|2025-01-15 08:07:50|82.54|82.04|82.54|82.04|82.54|82.04|82.54|82.04|1
1736928480000|2025-01-15 08:08:00|82.55|82.05|82.55|82.05|82.57|82.07|82.54|82.04|5
1736928490000|2025-01-15 08:08:10|82.54|82.04|82.57|82.07|82.6|82.1|82.54|82.04|10
1736928500000|2025-01-15 08:08:20|82.56|82.06|82.56|82.06|82.57|82.07|82.55|82.05|5
1736928510000|2025-01-15 08:08:30|82.57|82.07|82.56|82.06|82.57|82.07|82.55|82.05|4
1736928520000|2025-01-15 08:08:40|82.57|82.07|82.57|82.07|82.57|82.07|82.56|82.06|3
1736928530000|2025-01-15 08:08:50|82.6|82.1|82.61|82.11|82.62|82.12|82.59|82.09|6
1736928540000|2025-01-15 08:09:00|82.62|82.12|82.67|82.17|82.67|82.17|82.62|82.12|7
1736928550000|2025-01-15 08:09:10|82.7|82.2|82.75|82.25|82.77|82.27|82.7|82.2|14
1736928560000|2025-01-15 08:09:20|82.74|82.24|82.72|82.22|82.74|82.24|82.72|82.22|3
1736928570000|2025-01-15 08:09:30|82.73|82.23|82.74|82.24|82.74|82.24|82.73|82.23|2
1736928580000|2025-01-15 08:09:40|82.73|82.23|82.69|82.19|82.73|82.23|82.66|82.16|5
1736928590000|2025-01-15 08:09:50|82.68|82.18|82.66|82.16|82.68|82.18|82.66|82.16|3
1736928600000|2025-01-15 08:10:00|82.65|82.15|82.66|82.16|82.67|82.17|82.64|82.14|6
1736928610000|2025-01-15 08:10:10|82.67|82.17|82.76|82.26|82.76|82.26|82.67|82.17|11
1736928620000|2025-01-15 08:10:20|82.77|82.27|82.74|82.24|82.79|82.29|82.74|82.24|7
1736928630000|2025-01-15 08:10:30|82.73|82.23|82.67|82.17|82.73|82.23|82.67|82.17|8
1736928650000|2025-01-15 08:10:50|82.7|82.2|82.69|82.19|82.74|82.24|82.68|82.18|11
1736928660000|2025-01-15 08:11:00|82.68|82.18|82.79|82.29|82.79|82.29|82.68|82.18|10
1736928670000|2025-01-15 08:11:10|82.83|82.33|82.85|82.35|82.87|82.37|82.83|82.33|9
1736928680000|2025-01-15 08:11:20|82.84|82.34|82.86|82.36|82.86|82.36|82.84|82.34|5
1736928690000|2025-01-15 08:11:30|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1736928700000|2025-01-15 08:11:40|82.86|82.36|82.83|82.33|82.86|82.36|82.83|82.33|6
1736928710000|2025-01-15 08:11:50|82.82|82.32|82.77|82.27|82.82|82.32|82.77|82.27|5
1736928720000|2025-01-15 08:12:00|82.79|82.29|82.76|82.26|82.82|82.32|82.76|82.26|11
1736928730000|2025-01-15 08:12:10|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1736928740000|2025-01-15 08:12:20|82.79|82.29|82.78|82.28|82.81|82.31|82.78|82.28|9
1736928750000|2025-01-15 08:12:30|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1736928760000|2025-01-15 08:12:40|82.75|82.25|82.74|82.24|82.75|82.25|82.74|82.24|2
1736928770000|2025-01-15 08:12:50|82.73|82.23|82.72|82.22|82.73|82.23|82.72|82.22|2
1736928780000|2025-01-15 08:13:00|82.74|82.24|82.73|82.23|82.78|82.28|82.73|82.23|8
1736928790000|2025-01-15 08:13:10|82.72|82.22|82.75|82.25|82.75|82.25|82.72|82.22|7
1736928800000|2025-01-15 08:13:20|82.76|82.26|82.77|82.27|82.78|82.28|82.76|82.26|8
1736928810000|2025-01-15 08:13:30|82.76|82.26|82.77|82.27|82.77|82.27|82.75|82.25|4
1736928820000|2025-01-15 08:13:40|82.76|82.26|82.74|82.24|82.76|82.26|82.73|82.23|11
1736928830000|2025-01-15 08:13:50|82.72|82.22|82.72|82.22|82.72|82.22|82.71|82.21|3
1736928850000|2025-01-15 08:14:10|82.73|82.23|82.7|82.2|82.73|82.23|82.7|82.2|7
1736928860000|2025-01-15 08:14:20|82.69|82.19|82.7|82.2|82.7|82.2|82.67|82.17|9
1736928870000|2025-01-15 08:14:30|82.71|82.21|82.68|82.18|82.71|82.21|82.67|82.17|4
1736928880000|2025-01-15 08:14:40|82.67|82.17|82.67|82.17|82.72|82.22|82.67|82.17|7
1736928890000|2025-01-15 08:14:50|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|4
1736928900000|2025-01-15 08:15:00|82.68|82.18|82.74|82.24|82.74|82.24|82.67|82.17|18
1736928910000|2025-01-15 08:15:10|82.75|82.25|82.76|82.26|82.78|82.28|82.75|82.25|7
1736928920000|2025-01-15 08:15:20|82.75|82.25|82.77|82.27|82.78|82.28|82.75|82.25|7
1736928930000|2025-01-15 08:15:30|82.76|82.26|82.69|82.19|82.77|82.27|82.69|82.19|12
1736928940000|2025-01-15 08:15:40|82.68|82.18|82.67|82.17|82.68|82.18|82.66|82.16|4
1736928950000|2025-01-15 08:15:50|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1736928960000|2025-01-15 08:16:00|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1736928970000|2025-01-15 08:16:10|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1736928980000|2025-01-15 08:16:20|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|2
1736929000000|2025-01-15 08:16:40|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|2
1736929010000|2025-01-15 08:16:50|82.68|82.18|82.67|82.17|82.71|82.21|82.67|82.17|14
1736929020000|2025-01-15 08:17:00|82.66|82.16|82.66|82.16|82.68|82.18|82.66|82.16|6
1736929040000|2025-01-15 08:17:20|82.68|82.18|82.72|82.22|82.72|82.22|82.67|82.17|5
1736929050000|2025-01-15 08:17:30|82.74|82.24|82.82|82.32|82.82|82.32|82.74|82.24|6
1736929060000|2025-01-15 08:17:40|82.83|82.33|82.78|82.28|82.83|82.33|82.78|82.28|10
1736929070000|2025-01-15 08:17:50|82.81|82.31|82.78|82.28|82.81|82.31|82.78|82.28|6
1736929080000|2025-01-15 08:18:00|82.79|82.29|82.86|82.36|82.86|82.36|82.79|82.29|7
1736929090000|2025-01-15 08:18:10|82.85|82.35|82.86|82.36|82.89|82.39|82.85|82.35|8
1736929100000|2025-01-15 08:18:20|82.87|82.37|82.93|82.43|82.93|82.43|82.86|82.36|10
1736929110000|2025-01-15 08:18:30|82.94|82.44|83.01|82.51|83.04|82.54|82.94|82.44|8
1736929120000|2025-01-15 08:18:40|83.02|82.52|83.04|82.54|83.04|82.54|82.97|82.47|12
1736929130000|2025-01-15 08:18:50|83.05|82.55|83.03|82.53|83.06|82.56|83.03|82.53|5
1736929140000|2025-01-15 08:19:00|83.01|82.51|83|82.5|83.02|82.52|83|82.5|6
1736929150000|2025-01-15 08:19:10|82.98|82.48|83.02|82.52|83.03|82.53|82.97|82.47|11
1736929160000|2025-01-15 08:19:20|83.03|82.53|83.06|82.56|83.06|82.56|83.01|82.51|8
1736929170000|2025-01-15 08:19:30|83.05|82.55|83.06|82.56|83.06|82.56|83.02|82.52|13
1736929180000|2025-01-15 08:19:40|83.05|82.55|83.04|82.54|83.05|82.55|83.04|82.54|4
1736929190000|2025-01-15 08:19:50|83.03|82.53|83.02|82.52|83.03|82.53|83.02|82.52|2
1736929200000|2025-01-15 08:20:00|83.03|82.53|82.94|82.44|83.03|82.53|82.94|82.44|7
1736929210000|2025-01-15 08:20:10|82.95|82.45|82.88|82.38|82.97|82.47|82.88|82.38|13
1736929220000|2025-01-15 08:20:20|82.87|82.37|82.93|82.43|82.96|82.46|82.83|82.33|12
1736929230000|2025-01-15 08:20:30|82.94|82.44|83|82.5|83.02|82.52|82.94|82.44|14
1736929240000|2025-01-15 08:20:40|83.02|82.52|83.04|82.54|83.04|82.54|83.02|82.52|3
1736929250000|2025-01-15 08:20:50|83.03|82.53|82.97|82.47|83.03|82.53|82.97|82.47|5
1736929260000|2025-01-15 08:21:00|82.98|82.48|83.05|82.55|83.08|82.58|82.97|82.47|9
1736929270000|2025-01-15 08:21:10|83.07|82.57|83.12|82.62|83.12|82.62|83.06|82.56|10
1736929280000|2025-01-15 08:21:20|83.11|82.61|83.12|82.62|83.12|82.62|83.11|82.61|2
1736929290000|2025-01-15 08:21:30|83.11|82.61|83.12|82.62|83.12|82.62|83.08|82.58|7
1736929300000|2025-01-15 08:21:40|83.13|82.63|83.09|82.59|83.13|82.63|83.09|82.59|5
1736929310000|2025-01-15 08:21:50|83.08|82.58|83.09|82.59|83.13|82.63|83.08|82.58|5
1736929320000|2025-01-15 08:22:00|83.11|82.61|83.17|82.67|83.2|82.7|83.1|82.6|9
1736929330000|2025-01-15 08:22:10|83.16|82.66|83.14|82.64|83.21|82.71|83.14|82.64|12
1736929340000|2025-01-15 08:22:20|83.12|82.62|83.12|82.62|83.13|82.63|83.11|82.61|5
1736929350000|2025-01-15 08:22:30|83.13|82.63|83.12|82.62|83.13|82.63|83.12|82.62|4
1736929360000|2025-01-15 08:22:40|83.11|82.61|83.12|82.62|83.14|82.64|83.11|82.61|13
1736929370000|2025-01-15 08:22:50|83.11|82.61|83.06|82.56|83.11|82.61|83.06|82.56|5
1736929380000|2025-01-15 08:23:00|83.07|82.57|83.02|82.52|83.07|82.57|83.02|82.52|7
1736929390000|2025-01-15 08:23:10|83.01|82.51|83.05|82.55|83.06|82.56|82.99|82.49|12
1736929400000|2025-01-15 08:23:20|83.04|82.54|83.1|82.6|83.11|82.61|83.04|82.54|10
1736929410000|2025-01-15 08:23:30|83.08|82.58|83.1|82.6|83.1|82.6|83.07|82.57|6
1736929420000|2025-01-15 08:23:40|83.11|82.61|83.11|82.61|83.11|82.61|83.11|82.61|1
1736929430000|2025-01-15 08:23:50|83.12|82.62|83.2|82.7|83.21|82.71|83.12|82.62|13
1736929440000|2025-01-15 08:24:00|83.18|82.68|83.2|82.7|83.21|82.71|83.16|82.66|7
1736929450000|2025-01-15 08:24:10|83.19|82.69|83.19|82.69|83.2|82.7|83.19|82.69|3
1736929460000|2025-01-15 08:24:20|83.2|82.7|83.21|82.71|83.24|82.74|83.2|82.7|12
1736929480000|2025-01-15 08:24:40|83.16|82.66|83.16|82.66|83.16|82.66|83.15|82.65|5
1736929500000|2025-01-15 08:25:00|83.17|82.67|83.2|82.7|83.2|82.7|83.17|82.67|6
1736929510000|2025-01-15 08:25:10|83.21|82.71|83.22|82.72|83.23|82.73|83.21|82.71|7
1736929520000|2025-01-15 08:25:20|83.23|82.73|83.34|82.84|83.34|82.84|83.23|82.73|9
1736929530000|2025-01-15 08:25:30|83.35|82.85|83.33|82.83|83.4|82.9|83.32|82.82|19
1736929540000|2025-01-15 08:25:40|83.32|82.82|83.4|82.9|83.4|82.9|83.31|82.81|11
1736929550000|2025-01-15 08:25:50|83.41|82.91|83.41|82.91|83.42|82.92|83.4|82.9|11
1736929560000|2025-01-15 08:26:00|83.42|82.92|83.41|82.91|83.42|82.92|83.41|82.91|4
1736929570000|2025-01-15 08:26:10|83.42|82.92|83.4|82.9|83.42|82.92|83.39|82.89|9
1736929580000|2025-01-15 08:26:20|83.41|82.91|83.4|82.9|83.41|82.91|83.38|82.88|8
1736929590000|2025-01-15 08:26:30|83.39|82.89|83.4|82.9|83.4|82.9|83.37|82.87|4
1736929610000|2025-01-15 08:26:50|83.41|82.91|83.42|82.92|83.42|82.92|83.41|82.91|2
1736929620000|2025-01-15 08:27:00|83.41|82.91|83.42|82.92|83.42|82.92|83.41|82.91|2
1736929630000|2025-01-15 08:27:10|83.41|82.91|83.39|82.89|83.41|82.91|83.39|82.89|3
1736929640000|2025-01-15 08:27:20|83.36|82.86|83.34|82.84|83.39|82.89|83.34|82.84|10
1736929650000|2025-01-15 08:27:30|83.33|82.83|83.4|82.9|83.4|82.9|83.33|82.83|8
1736929660000|2025-01-15 08:27:40|83.41|82.91|83.36|82.86|83.41|82.91|83.36|82.86|7
1736929670000|2025-01-15 08:27:50|83.37|82.87|83.41|82.91|83.41|82.91|83.37|82.87|5
1736929680000|2025-01-15 08:28:00|83.4|82.9|83.4|82.9|83.41|82.91|83.37|82.87|9
1736929690000|2025-01-15 08:28:10|83.36|82.86|83.37|82.87|83.38|82.88|83.36|82.86|4
1736929700000|2025-01-15 08:28:20|83.39|82.89|83.36|82.86|83.4|82.9|83.36|82.86|8
1736929710000|2025-01-15 08:28:30|83.37|82.87|83.4|82.9|83.4|82.9|83.37|82.87|2
1736929770000|2025-01-15 08:29:30|83.42|82.92|83.42|82.92|83.42|82.92|83.42|82.92|1
1736929780000|2025-01-15 08:29:40|83.43|82.93|83.51|83.01|83.53|83.03|83.43|82.93|8
1736929790000|2025-01-15 08:29:50|83.52|83.02|83.53|83.03|83.54|83.04|83.51|83.01|10
1736929800000|2025-01-15 08:30:00|83.54|83.04|83.54|83.04|83.54|83.04|83.54|83.04|1
1736929810000|2025-01-15 08:30:10|83.55|83.05|83.55|83.05|83.55|83.05|83.54|83.04|3
1736929820000|2025-01-15 08:30:20|83.54|83.04|83.54|83.04|83.54|83.04|83.54|83.04|1
1736929830000|2025-01-15 08:30:30|83.52|83.02|83.52|83.02|83.52|83.02|83.52|83.02|1
1736929840000|2025-01-15 08:30:40|83.5|83|83.46|82.96|83.5|83|83.46|82.96|8
1736929850000|2025-01-15 08:30:50|83.47|82.97|83.44|82.94|83.49|82.99|83.42|82.92|10
1736929860000|2025-01-15 08:31:00|83.45|82.95|83.54|83.04|83.54|83.04|83.45|82.95|12
1736929870000|2025-01-15 08:31:10|83.53|83.03|83.55|83.05|83.55|83.05|83.53|83.03|5
1736929880000|2025-01-15 08:31:20|83.61|83.11|83.65|83.15|83.65|83.15|83.61|83.11|2
1736929890000|2025-01-15 08:31:30|83.67|83.17|83.6|83.1|83.67|83.17|83.57|83.07|11
1736929900000|2025-01-15 08:31:40|83.59|83.09|83.57|83.07|83.59|83.09|83.56|83.06|5
1736929910000|2025-01-15 08:31:50|83.58|83.08|83.68|83.18|83.68|83.18|83.58|83.08|10
1736929920000|2025-01-15 08:32:00|83.67|83.17|83.63|83.13|83.67|83.17|83.61|83.11|13
1736929930000|2025-01-15 08:32:10|83.62|83.12|83.63|83.13|83.65|83.15|83.62|83.12|7
1736929940000|2025-01-15 08:32:20|83.64|83.14|83.65|83.15|83.68|83.18|83.64|83.14|7
1736929950000|2025-01-15 08:32:30|83.66|83.16|83.66|83.16|83.66|83.16|83.65|83.15|3
1736929980000|2025-01-15 08:33:00|83.67|83.17|83.67|83.17|83.71|83.21|83.67|83.17|7
1736929990000|2025-01-15 08:33:10|83.68|83.18|83.67|83.17|83.68|83.18|83.66|83.16|4
1736930000000|2025-01-15 08:33:20|83.66|83.16|83.67|83.17|83.67|83.17|83.66|83.16|4
1736930010000|2025-01-15 08:33:30|83.69|83.19|83.66|83.16|83.69|83.19|83.66|83.16|2
1736930020000|2025-01-15 08:33:40|83.67|83.17|83.66|83.16|83.67|83.17|83.66|83.16|2
1736930030000|2025-01-15 08:33:50|83.67|83.17|83.65|83.15|83.67|83.17|83.63|83.13|7
1736930040000|2025-01-15 08:34:00|83.66|83.16|83.64|83.14|83.67|83.17|83.64|83.14|9
1736930050000|2025-01-15 08:34:10|83.63|83.13|83.58|83.08|83.63|83.13|83.55|83.05|12
1736930060000|2025-01-15 08:34:20|83.59|83.09|83.64|83.14|83.64|83.14|83.59|83.09|11
1736930070000|2025-01-15 08:34:30|83.63|83.13|83.63|83.13|83.64|83.14|83.59|83.09|9
1736930090000|2025-01-15 08:34:50|83.62|83.12|83.62|83.12|83.63|83.13|83.61|83.11|6
1736930100000|2025-01-15 08:35:00|83.61|83.11|83.57|83.07|83.62|83.12|83.57|83.07|7
1736930110000|2025-01-15 08:35:10|83.58|83.08|83.58|83.08|83.58|83.08|83.58|83.08|1
1736930120000|2025-01-15 08:35:20|83.59|83.09|83.58|83.08|83.59|83.09|83.58|83.08|4
1736930130000|2025-01-15 08:35:30|83.59|83.09|83.57|83.07|83.67|83.17|83.57|83.07|12
1736930140000|2025-01-15 08:35:40|83.56|83.06|83.58|83.08|83.58|83.08|83.56|83.06|2
1736930150000|2025-01-15 08:35:50|83.57|83.07|83.56|83.06|83.58|83.08|83.56|83.06|4
1736930160000|2025-01-15 08:36:00|83.55|83.05|83.59|83.09|83.59|83.09|83.55|83.05|3
1736930170000|2025-01-15 08:36:10|83.6|83.1|83.67|83.17|83.67|83.17|83.6|83.1|15
1736930180000|2025-01-15 08:36:20|83.68|83.18|83.69|83.19|83.69|83.19|83.68|83.18|2
1736930190000|2025-01-15 08:36:30|83.68|83.18|83.65|83.15|83.68|83.18|83.64|83.14|7
1736930200000|2025-01-15 08:36:40|83.64|83.14|83.49|82.99|83.64|83.14|83.49|82.99|12
1736930210000|2025-01-15 08:36:50|83.48|82.98|83.48|82.98|83.48|82.98|83.45|82.95|13
1736930220000|2025-01-15 08:37:00|83.47|82.97|83.47|82.97|83.48|82.98|83.45|82.95|8
1736930230000|2025-01-15 08:37:10|83.48|82.98|83.59|83.09|83.61|83.11|83.48|82.98|6
1736930240000|2025-01-15 08:37:20|83.58|83.08|83.48|82.98|83.58|83.08|83.48|82.98|14
1736930250000|2025-01-15 08:37:30|83.49|82.99|83.45|82.95|83.49|82.99|83.45|82.95|5
1736930260000|2025-01-15 08:37:40|83.46|82.96|83.38|82.88|83.46|82.96|83.36|82.86|10
1736930270000|2025-01-15 08:37:50|83.37|82.87|83.45|82.95|83.45|82.95|83.37|82.87|5
1736930280000|2025-01-15 08:38:00|83.46|82.96|83.43|82.93|83.46|82.96|83.43|82.93|12
1736930290000|2025-01-15 08:38:10|83.42|82.92|83.44|82.94|83.45|82.95|83.38|82.88|15
1736930300000|2025-01-15 08:38:20|83.43|82.93|83.38|82.88|83.43|82.93|83.38|82.88|7
1736930310000|2025-01-15 08:38:30|83.39|82.89|83.42|82.92|83.45|82.95|83.38|82.88|12
1736930320000|2025-01-15 08:38:40|83.41|82.91|83.39|82.89|83.41|82.91|83.38|82.88|7
1736930330000|2025-01-15 08:38:50|83.38|82.88|83.42|82.92|83.42|82.92|83.38|82.88|11
1736930340000|2025-01-15 08:39:00|83.43|82.93|83.47|82.97|83.48|82.98|83.43|82.93|11
1736930350000|2025-01-15 08:39:10|83.48|82.98|83.55|83.05|83.55|83.05|83.48|82.98|3
1736930360000|2025-01-15 08:39:20|83.54|83.04|83.58|83.08|83.58|83.08|83.53|83.03|7
1736930370000|2025-01-15 08:39:30|83.57|83.07|83.57|83.07|83.57|83.07|83.57|83.07|1
1736930380000|2025-01-15 08:39:40|83.58|83.08|83.58|83.08|83.59|83.09|83.57|83.07|4
1736930390000|2025-01-15 08:39:50|83.57|83.07|83.53|83.03|83.57|83.07|83.53|83.03|7
1736930400000|2025-01-15 08:40:00|83.56|83.06|83.45|82.95|83.56|83.06|83.45|82.95|11
1736930410000|2025-01-15 08:40:10|83.46|82.96|83.42|82.92|83.46|82.96|83.42|82.92|12
1736930420000|2025-01-15 08:40:20|83.39|82.89|83.35|82.85|83.39|82.89|83.35|82.85|15
1736930430000|2025-01-15 08:40:30|83.34|82.84|83.24|82.74|83.34|82.84|83.24|82.74|11
1736930440000|2025-01-15 08:40:40|83.28|82.78|83.25|82.75|83.28|82.78|83.25|82.75|8
1736930450000|2025-01-15 08:40:50|83.23|82.73|83.21|82.71|83.24|82.74|83.21|82.71|9
1736930460000|2025-01-15 08:41:00|83.22|82.72|83.26|82.76|83.27|82.77|83.22|82.72|14
1736930470000|2025-01-15 08:41:10|83.25|82.75|83.22|82.72|83.25|82.75|83.21|82.71|14
1736930480000|2025-01-15 08:41:20|83.21|82.71|83.21|82.71|83.22|82.72|83.19|82.69|8
1736930490000|2025-01-15 08:41:30|83.22|82.72|83.22|82.72|83.22|82.72|83.22|82.72|1
1736930500000|2025-01-15 08:41:40|83.21|82.71|83.17|82.67|83.21|82.71|83.16|82.66|7
1736930510000|2025-01-15 08:41:50|83.16|82.66|83.13|82.63|83.18|82.68|83.13|82.63|10
1736930520000|2025-01-15 08:42:00|83.12|82.62|83.06|82.56|83.12|82.62|83.06|82.56|8
1736930530000|2025-01-15 08:42:10|83.07|82.57|83.07|82.57|83.1|82.6|83.06|82.56|10
1736930540000|2025-01-15 08:42:20|83.06|82.56|83.05|82.55|83.07|82.57|83.05|82.55|6
1736930550000|2025-01-15 08:42:30|83.04|82.54|83.02|82.52|83.05|82.55|82.98|82.48|10
1736930560000|2025-01-15 08:42:40|83.01|82.51|82.98|82.48|83.01|82.51|82.98|82.48|5
1736930570000|2025-01-15 08:42:50|82.99|82.49|83.02|82.52|83.02|82.52|82.99|82.49|2
1736930580000|2025-01-15 08:43:00|83.01|82.51|83.03|82.53|83.03|82.53|83.01|82.51|5
1736930590000|2025-01-15 08:43:10|83.02|82.52|82.93|82.43|83.02|82.52|82.93|82.43|11
1736930600000|2025-01-15 08:43:20|82.94|82.44|82.94|82.44|82.95|82.45|82.94|82.44|3
1736930620000|2025-01-15 08:43:40|82.93|82.43|82.94|82.44|82.94|82.44|82.92|82.42|10
1736930630000|2025-01-15 08:43:50|82.93|82.43|82.92|82.42|82.94|82.44|82.92|82.42|4
1736930640000|2025-01-15 08:44:00|82.93|82.43|82.94|82.44|82.95|82.45|82.93|82.43|5
1736930650000|2025-01-15 08:44:10|82.95|82.45|83.07|82.57|83.08|82.58|82.95|82.45|13
1736930660000|2025-01-15 08:44:20|83.08|82.58|83.11|82.61|83.12|82.62|83.08|82.58|6
1736930670000|2025-01-15 08:44:30|83.13|82.63|83.11|82.61|83.13|82.63|83.11|82.61|10
1736930680000|2025-01-15 08:44:40|83.13|82.63|83.11|82.61|83.13|82.63|83.09|82.59|7
1736930690000|2025-01-15 08:44:50|83.12|82.62|83.12|82.62|83.12|82.62|83.12|82.62|1
1736930700000|2025-01-15 08:45:00|83.11|82.61|83.06|82.56|83.11|82.61|83.06|82.56|11
1736930710000|2025-01-15 08:45:10|83.05|82.55|83.07|82.57|83.07|82.57|83.04|82.54|8
1736930720000|2025-01-15 08:45:20|83.06|82.56|83.09|82.59|83.15|82.65|83.06|82.56|16
1736930730000|2025-01-15 08:45:30|83.1|82.6|83.14|82.64|83.14|82.64|83.1|82.6|7
1736930740000|2025-01-15 08:45:40|83.15|82.65|83.22|82.72|83.22|82.72|83.15|82.65|5
1736930750000|2025-01-15 08:45:50|83.21|82.71|83.24|82.74|83.26|82.76|83.21|82.71|8
1736930760000|2025-01-15 08:46:00|83.23|82.73|83.23|82.73|83.25|82.75|83.22|82.72|10
1736930770000|2025-01-15 08:46:10|83.22|82.72|83.18|82.68|83.23|82.73|83.18|82.68|9
1736930780000|2025-01-15 08:46:20|83.17|82.67|83.16|82.66|83.17|82.67|83.15|82.65|6
1736930790000|2025-01-15 08:46:30|83.17|82.67|83.11|82.61|83.17|82.67|83.11|82.61|11
1736930800000|2025-01-15 08:46:40|83.09|82.59|83.08|82.58|83.09|82.59|83.07|82.57|8
1736930810000|2025-01-15 08:46:50|83.07|82.57|83.07|82.57|83.08|82.58|83.07|82.57|3
1736930820000|2025-01-15 08:47:00|83.06|82.56|83.03|82.53|83.06|82.56|83.03|82.53|8
1736930830000|2025-01-15 08:47:10|83.02|82.52|82.97|82.47|83.02|82.52|82.97|82.47|10
1736930840000|2025-01-15 08:47:20|82.98|82.48|83.04|82.54|83.05|82.55|82.98|82.48|10
1736930860000|2025-01-15 08:47:40|83.06|82.56|83.15|82.65|83.15|82.65|83.06|82.56|15
1736930870000|2025-01-15 08:47:50|83.14|82.64|83.16|82.66|83.16|82.66|83.14|82.64|6
1736930880000|2025-01-15 08:48:00|83.17|82.67|83.17|82.67|83.25|82.75|83.17|82.67|13
1736930890000|2025-01-15 08:48:10|83.16|82.66|83.23|82.73|83.23|82.73|83.15|82.65|13
1736930900000|2025-01-15 08:48:20|83.24|82.74|83.25|82.75|83.27|82.77|83.24|82.74|9
1736930910000|2025-01-15 08:48:30|83.24|82.74|83.23|82.73|83.26|82.76|83.23|82.73|8
1736930920000|2025-01-15 08:48:40|83.24|82.74|83.23|82.73|83.26|82.76|83.2|82.7|12
1736930930000|2025-01-15 08:48:50|83.22|82.72|83.22|82.72|83.22|82.72|83.21|82.71|7
1736930940000|2025-01-15 08:49:00|83.21|82.71|83.2|82.7|83.25|82.75|83.2|82.7|11
1736930950000|2025-01-15 08:49:10|83.19|82.69|83.27|82.77|83.28|82.78|83.19|82.69|15
1736930960000|2025-01-15 08:49:20|83.26|82.76|83.24|82.74|83.27|82.77|83.24|82.74|7
1736930970000|2025-01-15 08:49:30|83.23|82.73|83.12|82.62|83.23|82.73|83.09|82.59|16
1736930980000|2025-01-15 08:49:40|83.13|82.63|83.08|82.58|83.13|82.63|83.07|82.57|5
1736930990000|2025-01-15 08:49:50|83.07|82.57|83.06|82.56|83.07|82.57|83.05|82.55|5
1736931000000|2025-01-15 08:50:00|83.03|82.53|82.98|82.48|83.03|82.53|82.95|82.45|12
1736931010000|2025-01-15 08:50:10|82.99|82.49|83.02|82.52|83.04|82.54|82.99|82.49|8
1736931020000|2025-01-15 08:50:20|83|82.5|82.99|82.49|83|82.5|82.98|82.48|4
1736931030000|2025-01-15 08:50:30|83|82.5|83.03|82.53|83.06|82.56|82.99|82.49|21
1736931040000|2025-01-15 08:50:40|83.02|82.52|83.02|82.52|83.04|82.54|83.02|82.52|8
1736931050000|2025-01-15 08:50:50|83.04|82.54|82.96|82.46|83.04|82.54|82.96|82.46|8
1736931060000|2025-01-15 08:51:00|82.95|82.45|82.98|82.48|83.03|82.53|82.93|82.43|16
1736931070000|2025-01-15 08:51:10|82.97|82.47|82.95|82.45|82.97|82.47|82.95|82.45|11
1736931080000|2025-01-15 08:51:20|82.96|82.46|82.95|82.45|82.97|82.47|82.95|82.45|6
1736931090000|2025-01-15 08:51:30|82.94|82.44|82.93|82.43|82.94|82.44|82.9|82.4|13
1736931100000|2025-01-15 08:51:40|82.94|82.44|82.96|82.46|82.97|82.47|82.94|82.44|11
1736931110000|2025-01-15 08:51:50|82.95|82.45|82.97|82.47|82.97|82.47|82.95|82.45|7
1736931120000|2025-01-15 08:52:00|82.98|82.48|83.02|82.52|83.03|82.53|82.97|82.47|13
1736931130000|2025-01-15 08:52:10|83.01|82.51|82.96|82.46|83.03|82.53|82.96|82.46|7
1736931140000|2025-01-15 08:52:20|82.95|82.45|82.93|82.43|82.97|82.47|82.92|82.42|16
1736931150000|2025-01-15 08:52:30|82.91|82.41|82.91|82.41|82.93|82.43|82.91|82.41|9
1736931160000|2025-01-15 08:52:40|82.92|82.42|82.88|82.38|82.92|82.42|82.85|82.35|15
1736931170000|2025-01-15 08:52:50|82.87|82.37|82.83|82.33|82.87|82.37|82.83|82.33|11
1736931180000|2025-01-15 08:53:00|82.84|82.34|82.86|82.36|82.88|82.38|82.83|82.33|18
1736931190000|2025-01-15 08:53:10|82.87|82.37|82.83|82.33|82.88|82.38|82.83|82.33|18
1736931200000|2025-01-15 08:53:20|82.8|82.3|82.83|82.33|82.85|82.35|82.8|82.3|17
1736931210000|2025-01-15 08:53:30|82.82|82.32|82.81|82.31|82.82|82.32|82.79|82.29|12
1736931220000|2025-01-15 08:53:40|82.83|82.33|82.85|82.35|82.86|82.36|82.83|82.33|6
1736931230000|2025-01-15 08:53:50|82.86|82.36|82.84|82.34|82.86|82.36|82.83|82.33|6
1736931240000|2025-01-15 08:54:00|82.83|82.33|82.86|82.36|82.87|82.37|82.83|82.33|11
1736931250000|2025-01-15 08:54:10|82.85|82.35|82.83|82.33|82.85|82.35|82.83|82.33|7
1736931260000|2025-01-15 08:54:20|82.84|82.34|82.84|82.34|82.84|82.34|82.83|82.33|15
1736931270000|2025-01-15 08:54:30|82.83|82.33|82.84|82.34|82.84|82.34|82.83|82.33|8
1736931280000|2025-01-15 08:54:40|82.86|82.36|82.85|82.35|82.86|82.36|82.84|82.34|5
1736931290000|2025-01-15 08:54:50|82.86|82.36|82.88|82.38|82.88|82.38|82.86|82.36|3
1736931300000|2025-01-15 08:55:00|82.89|82.39|82.93|82.43|82.94|82.44|82.88|82.38|10
1736931310000|2025-01-15 08:55:10|82.94|82.44|82.91|82.41|82.94|82.44|82.87|82.37|11
1736931320000|2025-01-15 08:55:20|82.9|82.4|82.84|82.34|82.91|82.41|82.84|82.34|11
1736931330000|2025-01-15 08:55:30|82.83|82.33|82.84|82.34|82.86|82.36|82.82|82.32|13
1736931340000|2025-01-15 08:55:40|82.83|82.33|82.88|82.38|82.92|82.42|82.83|82.33|15
1736931350000|2025-01-15 08:55:50|82.89|82.39|82.91|82.41|82.91|82.41|82.89|82.39|2
1736931360000|2025-01-15 08:56:00|82.9|82.4|82.89|82.39|82.92|82.42|82.89|82.39|10
1736931370000|2025-01-15 08:56:10|82.9|82.4|82.91|82.41|82.93|82.43|82.9|82.4|7
1736931380000|2025-01-15 08:56:20|82.9|82.4|82.91|82.41|82.92|82.42|82.9|82.4|8
1736931390000|2025-01-15 08:56:30|82.9|82.4|82.91|82.41|82.92|82.42|82.9|82.4|3
1736931400000|2025-01-15 08:56:40|82.9|82.4|82.89|82.39|82.9|82.4|82.89|82.39|2
1736931410000|2025-01-15 08:56:50|82.88|82.38|82.91|82.41|82.91|82.41|82.88|82.38|3
1736931420000|2025-01-15 08:57:00|82.92|82.42|82.98|82.48|82.98|82.48|82.92|82.42|5
1736931430000|2025-01-15 08:57:10|82.97|82.47|82.97|82.47|82.98|82.48|82.94|82.44|10
1736931440000|2025-01-15 08:57:20|82.96|82.46|83.03|82.53|83.03|82.53|82.95|82.45|15
1736931450000|2025-01-15 08:57:30|83.02|82.52|83|82.5|83.02|82.52|82.98|82.48|6
1736931460000|2025-01-15 08:57:40|82.99|82.49|82.95|82.45|83.01|82.51|82.95|82.45|14
1736931470000|2025-01-15 08:57:50|82.96|82.46|82.93|82.43|82.96|82.46|82.91|82.41|9
1736931480000|2025-01-15 08:58:00|82.94|82.44|82.92|82.42|82.94|82.44|82.92|82.42|3
1736931490000|2025-01-15 08:58:10|82.91|82.41|82.94|82.44|82.94|82.44|82.91|82.41|6
1736931500000|2025-01-15 08:58:20|82.95|82.45|82.94|82.44|82.95|82.45|82.93|82.43|6
1736931510000|2025-01-15 08:58:30|82.95|82.45|82.95|82.45|82.96|82.46|82.94|82.44|9
1736931520000|2025-01-15 08:58:40|82.96|82.46|82.95|82.45|82.96|82.46|82.94|82.44|4
1736931530000|2025-01-15 08:58:50|82.97|82.47|83|82.5|83.01|82.51|82.97|82.47|15
1736931540000|2025-01-15 08:59:00|82.99|82.49|82.94|82.44|82.99|82.49|82.93|82.43|10
1736931550000|2025-01-15 08:59:10|82.93|82.43|82.92|82.42|82.94|82.44|82.91|82.41|10
1736931560000|2025-01-15 08:59:20|82.91|82.41|82.91|82.41|82.92|82.42|82.91|82.41|3
1736931570000|2025-01-15 08:59:30|82.9|82.4|82.91|82.41|82.92|82.42|82.88|82.38|12
1736931580000|2025-01-15 08:59:40|82.9|82.4|82.9|82.4|82.92|82.42|82.9|82.4|14
1736931590000|2025-01-15 08:59:50|82.89|82.39|82.89|82.39|82.91|82.41|82.87|82.37|10
1736931600000|2025-01-15 09:00:00|82.88|82.38|82.89|82.39|82.92|82.42|82.88|82.38|18
1736931610000|2025-01-15 09:00:10|82.88|82.38|82.84|82.34|82.88|82.38|82.79|82.29|18
1736931620000|2025-01-15 09:00:20|82.86|82.36|82.93|82.43|82.94|82.44|82.86|82.36|11
1736931630000|2025-01-15 09:00:30|82.94|82.44|83.02|82.52|83.07|82.57|82.94|82.44|15
1736931640000|2025-01-15 09:00:40|83.03|82.53|82.99|82.49|83.03|82.53|82.98|82.48|11
1736931650000|2025-01-15 09:00:50|83|82.5|83.03|82.53|83.07|82.57|82.99|82.49|16
1736931660000|2025-01-15 09:01:00|83.02|82.52|82.96|82.46|83.02|82.52|82.96|82.46|9
1736931670000|2025-01-15 09:01:10|82.97|82.47|83|82.5|83.02|82.52|82.97|82.47|9
1736931680000|2025-01-15 09:01:20|82.99|82.49|83|82.5|83.03|82.53|82.99|82.49|15
1736931690000|2025-01-15 09:01:30|83.02|82.52|83.02|82.52|83.04|82.54|83|82.5|12
1736931700000|2025-01-15 09:01:40|83.04|82.54|82.97|82.47|83.05|82.55|82.97|82.47|10
1736931710000|2025-01-15 09:01:50|82.96|82.46|82.92|82.42|82.96|82.46|82.92|82.42|13
1736931720000|2025-01-15 09:02:00|82.93|82.43|82.86|82.36|82.94|82.44|82.86|82.36|13
1736931730000|2025-01-15 09:02:10|82.85|82.35|82.82|82.32|82.86|82.36|82.82|82.32|7
1736931740000|2025-01-15 09:02:20|82.81|82.31|82.87|82.37|82.87|82.37|82.81|82.31|7
1736931750000|2025-01-15 09:02:30|82.88|82.38|82.83|82.33|82.88|82.38|82.82|82.32|9
1736931760000|2025-01-15 09:02:40|82.85|82.35|82.82|82.32|82.85|82.35|82.81|82.31|13
1736931770000|2025-01-15 09:02:50|82.81|82.31|82.77|82.27|82.81|82.31|82.77|82.27|9
1736931780000|2025-01-15 09:03:00|82.81|82.31|82.77|82.27|82.81|82.31|82.75|82.25|10
1736931790000|2025-01-15 09:03:10|82.76|82.26|82.79|82.29|82.82|82.32|82.76|82.26|9
1736931800000|2025-01-15 09:03:20|82.81|82.31|82.81|82.31|82.82|82.32|82.78|82.28|8
1736931810000|2025-01-15 09:03:30|82.84|82.34|82.98|82.48|82.98|82.48|82.84|82.34|15
1736931820000|2025-01-15 09:03:40|82.99|82.49|82.92|82.42|83.01|82.51|82.91|82.41|19
1736931830000|2025-01-15 09:03:50|82.93|82.43|82.93|82.43|82.93|82.43|82.92|82.42|7
1736931840000|2025-01-15 09:04:00|82.95|82.45|82.92|82.42|82.96|82.46|82.92|82.42|5
1736931850000|2025-01-15 09:04:10|82.91|82.41|82.82|82.32|82.91|82.41|82.82|82.32|11
1736931860000|2025-01-15 09:04:20|82.81|82.31|82.82|82.32|82.82|82.32|82.81|82.31|2
1736931870000|2025-01-15 09:04:30|82.79|82.29|82.74|82.24|82.79|82.29|82.74|82.24|6
1736931880000|2025-01-15 09:04:40|82.73|82.23|82.7|82.2|82.74|82.24|82.7|82.2|7
1736931890000|2025-01-15 09:04:50|82.71|82.21|82.85|82.35|82.88|82.38|82.71|82.21|9
1736931900000|2025-01-15 09:05:00|82.84|82.34|82.72|82.22|82.86|82.36|82.72|82.22|13
1736931910000|2025-01-15 09:05:10|82.77|82.27|82.69|82.19|82.78|82.28|82.68|82.18|13
1736931920000|2025-01-15 09:05:20|82.68|82.18|82.7|82.2|82.71|82.21|82.67|82.17|10
1736931930000|2025-01-15 09:05:30|82.69|82.19|82.66|82.16|82.69|82.19|82.66|82.16|12
1736931970000|2025-01-15 09:06:10|82.67|82.17|82.71|82.21|82.74|82.24|82.67|82.17|13
1736931980000|2025-01-15 09:06:20|82.73|82.23|82.72|82.22|82.74|82.24|82.72|82.22|4
1736931990000|2025-01-15 09:06:30|82.73|82.23|82.82|82.32|82.83|82.33|82.73|82.23|16
1736932000000|2025-01-15 09:06:40|82.8|82.3|82.77|82.27|82.8|82.3|82.76|82.26|12
1736932010000|2025-01-15 09:06:50|82.76|82.26|82.75|82.25|82.77|82.27|82.75|82.25|6
1736932020000|2025-01-15 09:07:00|82.74|82.24|82.71|82.21|82.74|82.24|82.7|82.2|16
1736932030000|2025-01-15 09:07:10|82.72|82.22|82.7|82.2|82.72|82.22|82.69|82.19|5
1736932040000|2025-01-15 09:07:20|82.72|82.22|82.73|82.23|82.74|82.24|82.71|82.21|8
1736932050000|2025-01-15 09:07:30|82.72|82.22|82.66|82.16|82.72|82.22|82.66|82.16|12
1736932070000|2025-01-15 09:07:50|82.69|82.19|82.66|82.16|82.7|82.2|82.66|82.16|6
1736932080000|2025-01-15 09:08:00|82.67|82.17|82.68|82.18|82.7|82.2|82.67|82.17|4
1736932090000|2025-01-15 09:08:10|82.67|82.17|82.68|82.18|82.69|82.19|82.66|82.16|5
1736932100000|2025-01-15 09:08:20|82.67|82.17|82.67|82.17|82.67|82.17|82.66|82.16|3
1736932110000|2025-01-15 09:08:30|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1736932130000|2025-01-15 09:08:50|82.67|82.17|82.71|82.21|82.71|82.21|82.67|82.17|3
1736932140000|2025-01-15 09:09:00|82.74|82.24|82.73|82.23|82.76|82.26|82.72|82.22|10
1736932150000|2025-01-15 09:09:10|82.72|82.22|82.73|82.23|82.75|82.25|82.72|82.22|10
1736932160000|2025-01-15 09:09:20|82.72|82.22|82.8|82.3|82.82|82.32|82.72|82.22|13
1736932170000|2025-01-15 09:09:30|82.81|82.31|82.77|82.27|82.81|82.31|82.77|82.27|8
1736932180000|2025-01-15 09:09:40|82.76|82.26|82.79|82.29|82.8|82.3|82.75|82.25|7
1736932190000|2025-01-15 09:09:50|82.78|82.28|82.7|82.2|82.78|82.28|82.69|82.19|11
1736932200000|2025-01-15 09:10:00|82.71|82.21|82.74|82.24|82.74|82.24|82.71|82.21|11
1736932210000|2025-01-15 09:10:10|82.75|82.25|82.74|82.24|82.76|82.26|82.73|82.23|5
1736932220000|2025-01-15 09:10:20|82.75|82.25|82.72|82.22|82.75|82.25|82.7|82.2|13
1736932230000|2025-01-15 09:10:30|82.71|82.21|82.73|82.23|82.73|82.23|82.71|82.21|3
1736932240000|2025-01-15 09:10:40|82.74|82.24|82.81|82.31|82.81|82.31|82.73|82.23|7
1736932250000|2025-01-15 09:10:50|82.8|82.3|82.75|82.25|82.81|82.31|82.75|82.25|18
1736932260000|2025-01-15 09:11:00|82.77|82.27|82.84|82.34|82.85|82.35|82.77|82.27|10
1736932270000|2025-01-15 09:11:10|82.85|82.35|82.9|82.4|82.91|82.41|82.85|82.35|13
1736932280000|2025-01-15 09:11:20|82.91|82.41|82.92|82.42|82.92|82.42|82.91|82.41|2
1736932290000|2025-01-15 09:11:30|82.91|82.41|82.91|82.41|82.92|82.42|82.9|82.4|5
1736932300000|2025-01-15 09:11:40|82.92|82.42|82.95|82.45|82.95|82.45|82.92|82.42|12
1736932310000|2025-01-15 09:11:50|82.96|82.46|82.98|82.48|83|82.5|82.96|82.46|9
1736932320000|2025-01-15 09:12:00|82.96|82.46|82.92|82.42|82.96|82.46|82.91|82.41|9
1736932330000|2025-01-15 09:12:10|82.93|82.43|82.93|82.43|82.94|82.44|82.93|82.43|3
1736932340000|2025-01-15 09:12:20|82.92|82.42|82.88|82.38|82.92|82.42|82.87|82.37|11
1736932350000|2025-01-15 09:12:30|82.87|82.37|82.91|82.41|82.92|82.42|82.87|82.37|4
1736932360000|2025-01-15 09:12:40|82.89|82.39|82.91|82.41|82.91|82.41|82.88|82.38|5
1736932370000|2025-01-15 09:12:50|82.9|82.4|82.79|82.29|82.9|82.4|82.79|82.29|11
1736932380000|2025-01-15 09:13:00|82.8|82.3|82.79|82.29|82.8|82.3|82.78|82.28|8
1736932390000|2025-01-15 09:13:10|82.78|82.28|82.73|82.23|82.78|82.28|82.73|82.23|6
1736932400000|2025-01-15 09:13:20|82.74|82.24|82.71|82.21|82.75|82.25|82.71|82.21|8
1736932410000|2025-01-15 09:13:30|82.72|82.22|82.71|82.21|82.72|82.22|82.69|82.19|10
1736932420000|2025-01-15 09:13:40|82.72|82.22|82.73|82.23|82.74|82.24|82.71|82.21|7
1736932430000|2025-01-15 09:13:50|82.74|82.24|82.77|82.27|82.77|82.27|82.72|82.22|10
1736932440000|2025-01-15 09:14:00|82.78|82.28|82.71|82.21|82.78|82.28|82.71|82.21|8
1736932450000|2025-01-15 09:14:10|82.7|82.2|82.7|82.2|82.71|82.21|82.7|82.2|5
1736932460000|2025-01-15 09:14:20|82.72|82.22|82.7|82.2|82.72|82.22|82.69|82.19|9
1736932480000|2025-01-15 09:14:40|82.71|82.21|82.7|82.2|82.71|82.21|82.7|82.2|2
1736932490000|2025-01-15 09:14:50|82.69|82.19|82.67|82.17|82.69|82.19|82.67|82.17|9
1736932500000|2025-01-15 09:15:00|82.73|82.23|82.73|82.23|82.73|82.23|82.72|82.22|3
1736932510000|2025-01-15 09:15:10|82.72|82.22|82.75|82.25|82.76|82.26|82.72|82.22|6
1736932520000|2025-01-15 09:15:20|82.74|82.24|82.75|82.25|82.75|82.25|82.72|82.22|6
1736932530000|2025-01-15 09:15:30|82.74|82.24|82.68|82.18|82.74|82.24|82.68|82.18|10
1736932540000|2025-01-15 09:15:40|82.7|82.2|82.76|82.26|82.76|82.26|82.7|82.2|6
1736932550000|2025-01-15 09:15:50|82.75|82.25|82.73|82.23|82.75|82.25|82.72|82.22|6
1736932560000|2025-01-15 09:16:00|82.72|82.22|82.7|82.2|82.72|82.22|82.68|82.18|11
1736932570000|2025-01-15 09:16:10|82.69|82.19|82.69|82.19|82.71|82.21|82.68|82.18|7
1736932580000|2025-01-15 09:16:20|82.71|82.21|82.7|82.2|82.72|82.22|82.7|82.2|6
1736932590000|2025-01-15 09:16:30|82.72|82.22|82.7|82.2|82.72|82.22|82.7|82.2|13
1736932600000|2025-01-15 09:16:40|82.71|82.21|82.67|82.17|82.71|82.21|82.66|82.16|12
1736932610000|2025-01-15 09:16:50|82.66|82.16|82.57|82.07|82.66|82.16|82.57|82.07|5
1736932620000|2025-01-15 09:17:00|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1736932630000|2025-01-15 09:17:10|82.6|82.1|82.63|82.13|82.64|82.14|82.6|82.1|13
1736932640000|2025-01-15 09:17:20|82.62|82.12|82.61|82.11|82.62|82.12|82.6|82.1|4
1736932650000|2025-01-15 09:17:30|82.6|82.1|82.65|82.15|82.65|82.15|82.6|82.1|7
1736932660000|2025-01-15 09:17:40|82.66|82.16|82.7|82.2|82.72|82.22|82.66|82.16|6
1736932670000|2025-01-15 09:17:50|82.72|82.22|82.7|82.2|82.72|82.22|82.7|82.2|12
1736932680000|2025-01-15 09:18:00|82.71|82.21|82.72|82.22|82.72|82.22|82.71|82.21|6
1736932690000|2025-01-15 09:18:10|82.71|82.21|82.7|82.2|82.72|82.22|82.7|82.2|6
1736932700000|2025-01-15 09:18:20|82.72|82.22|82.61|82.11|82.72|82.22|82.61|82.11|9
1736932710000|2025-01-15 09:18:30|82.62|82.12|82.63|82.13|82.63|82.13|82.61|82.11|14
1736932720000|2025-01-15 09:18:40|82.64|82.14|82.64|82.14|82.64|82.14|82.63|82.13|3
1736932730000|2025-01-15 09:18:50|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|2
1736932740000|2025-01-15 09:19:00|82.62|82.12|82.64|82.14|82.65|82.15|82.62|82.12|9
1736932750000|2025-01-15 09:19:10|82.63|82.13|82.63|82.13|82.64|82.14|82.62|82.12|9
1736932760000|2025-01-15 09:19:20|82.62|82.12|82.63|82.13|82.63|82.13|82.61|82.11|8
1736932770000|2025-01-15 09:19:30|82.64|82.14|82.64|82.14|82.65|82.15|82.63|82.13|9
1736932780000|2025-01-15 09:19:40|82.65|82.15|82.63|82.13|82.65|82.15|82.63|82.13|5
1736932790000|2025-01-15 09:19:50|82.64|82.14|82.63|82.13|82.64|82.14|82.63|82.13|6
1736932800000|2025-01-15 09:20:00|82.62|82.12|82.65|82.15|82.65|82.15|82.56|82.06|15
1736932810000|2025-01-15 09:20:10|82.64|82.14|82.62|82.12|82.64|82.14|82.61|82.11|5
1736932820000|2025-01-15 09:20:20|82.63|82.13|82.65|82.15|82.65|82.15|82.63|82.13|3
1736932830000|2025-01-15 09:20:30|82.66|82.16|82.66|82.16|82.68|82.18|82.66|82.16|5
1736932840000|2025-01-15 09:20:40|82.65|82.15|82.64|82.14|82.67|82.17|82.64|82.14|10
1736932850000|2025-01-15 09:20:50|82.65|82.15|82.65|82.15|82.66|82.16|82.62|82.12|12
1736932860000|2025-01-15 09:21:00|82.66|82.16|82.61|82.11|82.67|82.17|82.61|82.11|14
1736932870000|2025-01-15 09:21:10|82.63|82.13|82.67|82.17|82.67|82.17|82.62|82.12|16
1736932880000|2025-01-15 09:21:20|82.66|82.16|82.63|82.13|82.67|82.17|82.63|82.13|9
1736932890000|2025-01-15 09:21:30|82.65|82.15|82.76|82.26|82.77|82.27|82.63|82.13|12
1736932900000|2025-01-15 09:21:40|82.75|82.25|82.73|82.23|82.77|82.27|82.73|82.23|8
1736932910000|2025-01-15 09:21:50|82.72|82.22|82.71|82.21|82.73|82.23|82.66|82.16|14
1736932920000|2025-01-15 09:22:00|82.72|82.22|82.69|82.19|82.74|82.24|82.69|82.19|12
1736932930000|2025-01-15 09:22:10|82.7|82.2|82.66|82.16|82.7|82.2|82.66|82.16|9
1736932940000|2025-01-15 09:22:20|82.68|82.18|82.72|82.22|82.72|82.22|82.68|82.18|4
1736932950000|2025-01-15 09:22:30|82.71|82.21|82.71|82.21|82.71|82.21|82.71|82.21|1
1736932960000|2025-01-15 09:22:40|82.7|82.2|82.7|82.2|82.71|82.21|82.7|82.2|3
1736932970000|2025-01-15 09:22:50|82.71|82.21|82.71|82.21|82.71|82.21|82.67|82.17|6
1736932980000|2025-01-15 09:23:00|82.68|82.18|82.65|82.15|82.68|82.18|82.63|82.13|11
1736932990000|2025-01-15 09:23:10|82.64|82.14|82.63|82.13|82.66|82.16|82.63|82.13|18
1736933000000|2025-01-15 09:23:20|82.62|82.12|82.6|82.1|82.62|82.12|82.6|82.1|4
1736933010000|2025-01-15 09:23:30|82.61|82.11|82.62|82.12|82.62|82.12|82.61|82.11|6
1736933020000|2025-01-15 09:23:40|82.61|82.11|82.58|82.08|82.62|82.12|82.57|82.07|13
1736933030000|2025-01-15 09:23:50|82.59|82.09|82.58|82.08|82.59|82.09|82.57|82.07|6
1736933040000|2025-01-15 09:24:00|82.57|82.07|82.53|82.03|82.57|82.07|82.53|82.03|9
1736933050000|2025-01-15 09:24:10|82.52|82.02|82.54|82.04|82.54|82.04|82.52|82.02|5
1736933060000|2025-01-15 09:24:20|82.56|82.06|82.52|82.02|82.56|82.06|82.52|82.02|9
1736933070000|2025-01-15 09:24:30|82.53|82.03|82.49|81.99|82.53|82.03|82.49|81.99|10
1736933080000|2025-01-15 09:24:40|82.5|82|82.49|81.99|82.5|82|82.49|81.99|4
1736933100000|2025-01-15 09:25:00|82.44|81.94|82.41|81.91|82.44|81.94|82.41|81.91|4
1736933110000|2025-01-15 09:25:10|82.42|81.92|82.42|81.92|82.42|81.92|82.41|81.91|7
1736933120000|2025-01-15 09:25:20|82.41|81.91|82.38|81.88|82.41|81.91|82.37|81.87|4
1736933130000|2025-01-15 09:25:30|82.37|81.87|82.28|81.78|82.38|81.88|82.28|81.78|15
1736933140000|2025-01-15 09:25:40|82.29|81.79|82.24|81.74|82.31|81.81|82.24|81.74|13
1736933150000|2025-01-15 09:25:50|82.25|81.75|82.27|81.77|82.27|81.77|82.25|81.75|3
1736933160000|2025-01-15 09:26:00|82.26|81.76|82.27|81.77|82.3|81.8|82.26|81.76|11
1736933170000|2025-01-15 09:26:10|82.26|81.76|82.24|81.74|82.26|81.76|82.23|81.73|11
1736933180000|2025-01-15 09:26:20|82.23|81.73|82.26|81.76|82.29|81.79|82.23|81.73|6
1736933190000|2025-01-15 09:26:30|82.27|81.77|82.34|81.84|82.34|81.84|82.25|81.75|11
1736933200000|2025-01-15 09:26:40|82.36|81.86|82.34|81.84|82.36|81.86|82.34|81.84|7
1736933210000|2025-01-15 09:26:50|82.35|81.85|82.33|81.83|82.35|81.85|82.33|81.83|7
1736933220000|2025-01-15 09:27:00|82.32|81.82|82.27|81.77|82.34|81.84|82.27|81.77|10
1736933230000|2025-01-15 09:27:10|82.28|81.78|82.27|81.77|82.28|81.78|82.23|81.73|12
1736933240000|2025-01-15 09:27:20|82.28|81.78|82.28|81.78|82.31|81.81|82.28|81.78|7
1736933250000|2025-01-15 09:27:30|82.26|81.76|82.26|81.76|82.26|81.76|82.24|81.74|5
1736933260000|2025-01-15 09:27:40|82.27|81.77|82.23|81.73|82.27|81.77|82.23|81.73|7
1736933270000|2025-01-15 09:27:50|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1736933280000|2025-01-15 09:28:00|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1736933290000|2025-01-15 09:28:10|82.24|81.74|82.24|81.74|82.24|81.74|82.23|81.73|5
1736933300000|2025-01-15 09:28:20|82.25|81.75|82.22|81.72|82.25|81.75|82.22|81.72|4
1736933310000|2025-01-15 09:28:30|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1736933320000|2025-01-15 09:28:40|82.22|81.72|82.22|81.72|82.23|81.73|82.22|81.72|3
1736933330000|2025-01-15 09:28:50|82.21|81.71|82.22|81.72|82.23|81.73|82.21|81.71|5
1736933340000|2025-01-15 09:29:00|82.23|81.73|82.22|81.72|82.25|81.75|82.22|81.72|9
1736933350000|2025-01-15 09:29:10|82.23|81.73|82.21|81.71|82.23|81.73|82.21|81.71|11
1736933360000|2025-01-15 09:29:20|82.23|81.73|82.24|81.74|82.25|81.75|82.22|81.72|11
1736933370000|2025-01-15 09:29:30|82.23|81.73|82.22|81.72|82.23|81.73|82.22|81.72|2
1736933380000|2025-01-15 09:29:40|82.23|81.73|82.23|81.73|82.23|81.73|82.22|81.72|7
1736933390000|2025-01-15 09:29:50|82.22|81.72|82.16|81.66|82.22|81.72|82.16|81.66|10
1736933400000|2025-01-15 09:30:00|82.15|81.65|82.15|81.65|82.16|81.66|82.15|81.65|7
1736933410000|2025-01-15 09:30:10|82.17|81.67|82.23|81.73|82.27|81.77|82.16|81.66|17
1736933420000|2025-01-15 09:30:20|82.22|81.72|82.21|81.71|82.22|81.72|82.2|81.7|6
1736933430000|2025-01-15 09:30:30|82.2|81.7|82.21|81.71|82.22|81.72|82.2|81.7|7
1736933440000|2025-01-15 09:30:40|82.22|81.72|82.22|81.72|82.22|81.72|82.21|81.71|13
1736933450000|2025-01-15 09:30:50|82.21|81.71|82.21|81.71|82.22|81.72|82.17|81.67|16
1736933460000|2025-01-15 09:31:00|82.2|81.7|81.93|81.43|82.21|81.71|81.93|81.43|16
1736933470000|2025-01-15 09:31:10|81.94|81.44|81.95|81.45|81.96|81.46|81.86|81.36|19
1736933480000|2025-01-15 09:31:20|81.93|81.43|81.95|81.45|81.97|81.47|81.93|81.43|16
1736933490000|2025-01-15 09:31:30|81.96|81.46|81.95|81.45|81.97|81.47|81.94|81.44|11
1736933500000|2025-01-15 09:31:40|81.96|81.46|81.9|81.4|81.96|81.46|81.9|81.4|15
1736933510000|2025-01-15 09:31:50|81.91|81.41|81.9|81.4|81.91|81.41|81.9|81.4|8
1736933520000|2025-01-15 09:32:00|81.91|81.41|81.98|81.48|82.01|81.51|81.9|81.4|17
1736933530000|2025-01-15 09:32:10|81.97|81.47|82.01|81.51|82.03|81.53|81.97|81.47|8
1736933540000|2025-01-15 09:32:20|81.99|81.49|81.97|81.47|81.99|81.49|81.96|81.46|13
1736933550000|2025-01-15 09:32:30|81.98|81.48|81.97|81.47|82.02|81.52|81.97|81.47|18
1736933560000|2025-01-15 09:32:40|81.96|81.46|81.95|81.45|81.97|81.47|81.95|81.45|8
1736933570000|2025-01-15 09:32:50|81.96|81.46|81.88|81.38|81.96|81.46|81.85|81.35|13
1736933580000|2025-01-15 09:33:00|81.86|81.36|81.86|81.36|81.86|81.36|81.85|81.35|5
1736933590000|2025-01-15 09:33:10|81.85|81.35|81.89|81.39|81.92|81.42|81.85|81.35|8
1736933600000|2025-01-15 09:33:20|81.88|81.38|81.87|81.37|81.9|81.4|81.87|81.37|11
1736933610000|2025-01-15 09:33:30|81.88|81.38|81.84|81.34|81.88|81.38|81.83|81.33|12
1736933620000|2025-01-15 09:33:40|81.83|81.33|81.78|81.28|81.84|81.34|81.78|81.28|7
1736933630000|2025-01-15 09:33:50|81.79|81.29|81.77|81.27|81.79|81.29|81.76|81.26|11
1736933640000|2025-01-15 09:34:00|81.76|81.26|81.76|81.26|81.77|81.27|81.75|81.25|8
1736933650000|2025-01-15 09:34:10|81.74|81.24|81.72|81.22|81.76|81.26|81.72|81.22|15
1736933660000|2025-01-15 09:34:20|81.73|81.23|81.72|81.22|81.73|81.23|81.72|81.22|2
1736933670000|2025-01-15 09:34:30|81.71|81.21|81.72|81.22|81.72|81.22|81.67|81.17|12
1736933680000|2025-01-15 09:34:40|81.71|81.21|81.79|81.29|81.8|81.3|81.71|81.21|14
1736933690000|2025-01-15 09:34:50|81.8|81.3|81.83|81.33|81.83|81.33|81.8|81.3|8
1736933700000|2025-01-15 09:35:00|81.82|81.32|81.71|81.21|81.82|81.32|81.71|81.21|10
1736933710000|2025-01-15 09:35:10|81.72|81.22|81.78|81.28|81.79|81.29|81.72|81.22|9
1736933720000|2025-01-15 09:35:20|81.77|81.27|81.77|81.27|81.77|81.27|81.74|81.24|5
1736933730000|2025-01-15 09:35:30|81.78|81.28|81.77|81.27|81.81|81.31|81.77|81.27|12
1736933740000|2025-01-15 09:35:40|81.78|81.28|81.8|81.3|81.81|81.31|81.78|81.28|4
1736933750000|2025-01-15 09:35:50|81.81|81.31|81.76|81.26|81.81|81.31|81.75|81.25|6
1736933770000|2025-01-15 09:36:10|81.75|81.25|81.76|81.26|81.76|81.26|81.73|81.23|13
1736933780000|2025-01-15 09:36:20|81.77|81.27|81.71|81.21|81.77|81.27|81.71|81.21|16
1736933790000|2025-01-15 09:36:30|81.72|81.22|81.67|81.17|81.72|81.22|81.67|81.17|10
1736933800000|2025-01-15 09:36:40|81.68|81.18|81.66|81.16|81.68|81.18|81.66|81.16|7
1736933810000|2025-01-15 09:36:50|81.65|81.15|81.64|81.14|81.66|81.16|81.64|81.14|12
1736933820000|2025-01-15 09:37:00|81.65|81.15|81.64|81.14|81.65|81.15|81.64|81.14|6
1736933830000|2025-01-15 09:37:10|81.67|81.17|81.64|81.14|81.67|81.17|81.64|81.14|3
1736933840000|2025-01-15 09:37:20|81.65|81.15|81.65|81.15|81.66|81.16|81.65|81.15|3
1736933850000|2025-01-15 09:37:30|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|10
1736933860000|2025-01-15 09:37:40|81.64|81.14|81.57|81.07|81.65|81.15|81.57|81.07|8
1736933880000|2025-01-15 09:38:00|81.52|81.02|81.46|80.96|81.52|81.02|81.46|80.96|9
1736933890000|2025-01-15 09:38:10|81.45|80.95|81.46|80.96|81.5|81|81.44|80.94|11
1736933900000|2025-01-15 09:38:20|81.45|80.95|81.52|81.02|81.52|81.02|81.44|80.94|13
1736933910000|2025-01-15 09:38:30|81.51|81.01|81.49|80.99|81.51|81.01|81.49|80.99|8
1736933920000|2025-01-15 09:38:40|81.5|81|81.45|80.95|81.5|81|81.44|80.94|9
1736933930000|2025-01-15 09:38:50|81.44|80.94|81.36|80.86|81.44|80.94|81.36|80.86|12
1736933940000|2025-01-15 09:39:00|81.37|80.87|81.36|80.86|81.41|80.91|81.36|80.86|8
1736933950000|2025-01-15 09:39:10|81.35|80.85|81.35|80.85|81.4|80.9|81.35|80.85|13
1736933960000|2025-01-15 09:39:20|81.37|80.87|81.37|80.87|81.38|80.88|81.36|80.86|11
1736933970000|2025-01-15 09:39:30|81.36|80.86|81.33|80.83|81.37|80.87|81.33|80.83|8
1736933980000|2025-01-15 09:39:40|81.34|80.84|81.31|80.81|81.34|80.84|81.31|80.81|4
1736933990000|2025-01-15 09:39:50|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|2
1736934000000|2025-01-15 09:40:00|81.38|80.88|81.43|80.93|81.43|80.93|81.38|80.88|8
1736934010000|2025-01-15 09:40:10|81.42|80.92|81.42|80.92|81.42|80.92|81.42|80.92|1
1736934020000|2025-01-15 09:40:20|81.44|80.94|81.49|80.99|81.53|81.03|81.44|80.94|13
1736934030000|2025-01-15 09:40:30|81.48|80.98|81.43|80.93|81.5|81|81.43|80.93|10
1736934040000|2025-01-15 09:40:40|81.42|80.92|81.42|80.92|81.43|80.93|81.42|80.92|3
1736934050000|2025-01-15 09:40:50|81.41|80.91|81.4|80.9|81.42|80.92|81.4|80.9|6
1736934060000|2025-01-15 09:41:00|81.41|80.91|81.4|80.9|81.43|80.93|81.4|80.9|7
1736934070000|2025-01-15 09:41:10|81.42|80.92|81.4|80.9|81.42|80.92|81.38|80.88|11
1736934080000|2025-01-15 09:41:20|81.39|80.89|81.39|80.89|81.4|80.9|81.38|80.88|15
1736934090000|2025-01-15 09:41:30|81.4|80.9|81.39|80.89|81.41|80.91|81.39|80.89|10
1736934100000|2025-01-15 09:41:40|81.38|80.88|81.41|80.91|81.41|80.91|81.38|80.88|9
1736934110000|2025-01-15 09:41:50|81.42|80.92|81.43|80.93|81.43|80.93|81.42|80.92|4
1736934120000|2025-01-15 09:42:00|81.44|80.94|81.44|80.94|81.47|80.97|81.43|80.93|7
1736934130000|2025-01-15 09:42:10|81.43|80.93|81.43|80.93|81.44|80.94|81.42|80.92|7
1736934140000|2025-01-15 09:42:20|81.42|80.92|81.4|80.9|81.43|80.93|81.4|80.9|10
1736934150000|2025-01-15 09:42:30|81.41|80.91|81.45|80.95|81.45|80.95|81.41|80.91|3
1736934160000|2025-01-15 09:42:40|81.46|80.96|81.44|80.94|81.49|80.99|81.44|80.94|6
1736934170000|2025-01-15 09:42:50|81.45|80.95|81.39|80.89|81.45|80.95|81.39|80.89|5
1736934180000|2025-01-15 09:43:00|81.4|80.9|81.4|80.9|81.41|80.91|81.39|80.89|4
1736934190000|2025-01-15 09:43:10|81.41|80.91|81.41|80.91|81.41|80.91|81.41|80.91|1
1736934200000|2025-01-15 09:43:20|81.4|80.9|81.41|80.91|81.41|80.91|81.4|80.9|2
1736934210000|2025-01-15 09:43:30|81.43|80.93|81.52|81.02|81.53|81.03|81.43|80.93|9
1736934220000|2025-01-15 09:43:40|81.51|81.01|81.52|81.02|81.53|81.03|81.51|81.01|8
1736934230000|2025-01-15 09:43:50|81.5|81|81.43|80.93|81.51|81.01|81.43|80.93|13
1736934240000|2025-01-15 09:44:00|81.42|80.92|81.5|81|81.5|81|81.42|80.92|10
1736934250000|2025-01-15 09:44:10|81.49|80.99|81.45|80.95|81.5|81|81.45|80.95|13
1736934260000|2025-01-15 09:44:20|81.46|80.96|81.49|80.99|81.5|81|81.45|80.95|14
1736934270000|2025-01-15 09:44:30|81.5|81|81.49|80.99|81.5|81|81.48|80.98|6
1736934280000|2025-01-15 09:44:40|81.48|80.98|81.44|80.94|81.48|80.98|81.44|80.94|8
1736934290000|2025-01-15 09:44:50|81.45|80.95|81.45|80.95|81.49|80.99|81.44|80.94|16
1736934300000|2025-01-15 09:45:00|81.44|80.94|81.46|80.96|81.46|80.96|81.41|80.91|12
1736934310000|2025-01-15 09:45:10|81.47|80.97|81.45|80.95|81.53|81.03|81.45|80.95|13
1736934320000|2025-01-15 09:45:20|81.47|80.97|81.6|81.1|81.6|81.1|81.47|80.97|13
1736934330000|2025-01-15 09:45:30|81.59|81.09|81.57|81.07|81.61|81.11|81.57|81.07|8
1736934340000|2025-01-15 09:45:40|81.55|81.05|81.6|81.1|81.61|81.11|81.54|81.04|17
1736934350000|2025-01-15 09:45:50|81.62|81.12|81.59|81.09|81.62|81.12|81.59|81.09|16
1736934360000|2025-01-15 09:46:00|81.61|81.11|81.57|81.07|81.63|81.13|81.57|81.07|13
1736934370000|2025-01-15 09:46:10|81.56|81.06|81.5|81|81.56|81.06|81.5|81|7
1736934380000|2025-01-15 09:46:20|81.51|81.01|81.46|80.96|81.52|81.02|81.46|80.96|15
1736934390000|2025-01-15 09:46:30|81.45|80.95|81.35|80.85|81.45|80.95|81.34|80.84|19
1736934400000|2025-01-15 09:46:40|81.34|80.84|81.34|80.84|81.34|80.84|81.32|80.82|13
1736934410000|2025-01-15 09:46:50|81.33|80.83|81.32|80.82|81.34|80.84|81.32|80.82|11
1736934420000|2025-01-15 09:47:00|81.31|80.81|81.31|80.81|81.32|80.82|81.31|80.81|7
1736934430000|2025-01-15 09:47:10|81.27|80.77|81.24|80.74|81.27|80.77|81.24|80.74|5
1736934440000|2025-01-15 09:47:20|81.23|80.73|81.15|80.65|81.23|80.73|81.13|80.63|12
1736934450000|2025-01-15 09:47:30|81.14|80.64|81.16|80.66|81.21|80.71|81.14|80.64|18
1736934460000|2025-01-15 09:47:40|81.15|80.65|81.13|80.63|81.16|80.66|81.13|80.63|15
1736934470000|2025-01-15 09:47:50|81.14|80.64|81.09|80.59|81.14|80.64|81.08|80.58|12
1736934480000|2025-01-15 09:48:00|81.1|80.6|81.06|80.56|81.14|80.64|81.06|80.56|12
1736934490000|2025-01-15 09:48:10|81.05|80.55|81.09|80.59|81.11|80.61|81.05|80.55|10
1736934500000|2025-01-15 09:48:20|81.08|80.58|81.11|80.61|81.12|80.62|81.08|80.58|7
1736934510000|2025-01-15 09:48:30|81.1|80.6|81.11|80.61|81.12|80.62|81.1|80.6|6
1736934520000|2025-01-15 09:48:40|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1736934530000|2025-01-15 09:48:50|81.1|80.6|81.03|80.53|81.1|80.6|81.03|80.53|21
1736934540000|2025-01-15 09:49:00|80.96|80.46|81.01|80.51|81.02|80.52|80.96|80.46|10
1736934550000|2025-01-15 09:49:10|81.02|80.52|80.99|80.49|81.02|80.52|80.98|80.48|10
1736934560000|2025-01-15 09:49:20|81|80.5|81.08|80.58|81.08|80.58|81|80.5|7
1736934570000|2025-01-15 09:49:30|81.07|80.57|81.04|80.54|81.09|80.59|81.04|80.54|12
1736934580000|2025-01-15 09:49:40|81.03|80.53|80.98|80.48|81.03|80.53|80.98|80.48|10
1736934590000|2025-01-15 09:49:50|80.97|80.47|80.97|80.47|81|80.5|80.95|80.45|9
1736934600000|2025-01-15 09:50:00|80.96|80.46|80.9|80.4|80.96|80.46|80.86|80.36|10
1736934610000|2025-01-15 09:50:10|80.91|80.41|80.89|80.39|80.92|80.42|80.89|80.39|9
1736934620000|2025-01-15 09:50:20|80.9|80.4|80.92|80.42|80.94|80.44|80.9|80.4|6
1736934630000|2025-01-15 09:50:30|80.93|80.43|80.93|80.43|80.97|80.47|80.92|80.42|8
1736934640000|2025-01-15 09:50:40|80.95|80.45|80.96|80.46|81|80.5|80.94|80.44|12
1736934650000|2025-01-15 09:50:50|80.97|80.47|80.93|80.43|80.97|80.47|80.9|80.4|18
1736934660000|2025-01-15 09:51:00|80.92|80.42|80.99|80.49|80.99|80.49|80.9|80.4|17
1736934670000|2025-01-15 09:51:10|80.98|80.48|80.95|80.45|80.99|80.49|80.95|80.45|15
1736934680000|2025-01-15 09:51:20|80.94|80.44|80.9|80.4|80.95|80.45|80.9|80.4|9
1736934690000|2025-01-15 09:51:30|80.92|80.42|80.9|80.4|80.92|80.42|80.89|80.39|9
1736934700000|2025-01-15 09:51:40|80.89|80.39|80.88|80.38|80.9|80.4|80.87|80.37|10
1736934710000|2025-01-15 09:51:50|80.89|80.39|80.89|80.39|80.9|80.4|80.89|80.39|3
1736934720000|2025-01-15 09:52:00|80.92|80.42|80.97|80.47|81|80.5|80.92|80.42|11
1736934730000|2025-01-15 09:52:10|80.96|80.46|80.91|80.41|80.96|80.46|80.89|80.39|13
1736934740000|2025-01-15 09:52:20|80.9|80.4|80.91|80.41|80.93|80.43|80.9|80.4|5
1736934750000|2025-01-15 09:52:30|80.92|80.42|80.91|80.41|80.95|80.45|80.91|80.41|9
1736934760000|2025-01-15 09:52:40|80.92|80.42|80.88|80.38|80.92|80.42|80.88|80.38|9
1736934770000|2025-01-15 09:52:50|80.87|80.37|80.82|80.32|80.87|80.37|80.82|80.32|4
1736934780000|2025-01-15 09:53:00|80.84|80.34|80.88|80.38|80.9|80.4|80.84|80.34|9
1736934790000|2025-01-15 09:53:10|80.89|80.39|80.87|80.37|80.89|80.39|80.87|80.37|5
1736934800000|2025-01-15 09:53:20|80.89|80.39|81.01|80.51|81.01|80.51|80.88|80.38|11
1736934810000|2025-01-15 09:53:30|81.03|80.53|81.07|80.57|81.1|80.6|81.02|80.52|17
1736934820000|2025-01-15 09:53:40|81.05|80.55|80.99|80.49|81.05|80.55|80.99|80.49|15
1736934830000|2025-01-15 09:53:50|81|80.5|81|80.5|81|80.5|80.99|80.49|11
1736934840000|2025-01-15 09:54:00|80.99|80.49|80.92|80.42|81|80.5|80.91|80.41|14
1736934850000|2025-01-15 09:54:10|80.91|80.41|80.9|80.4|80.92|80.42|80.9|80.4|10
1736934860000|2025-01-15 09:54:20|80.91|80.41|80.88|80.38|80.91|80.41|80.88|80.38|10
1736934870000|2025-01-15 09:54:30|80.89|80.39|80.91|80.41|80.95|80.45|80.88|80.38|17
1736934880000|2025-01-15 09:54:40|80.9|80.4|80.87|80.37|80.93|80.43|80.86|80.36|13
1736934890000|2025-01-15 09:54:50|80.89|80.39|80.84|80.34|80.89|80.39|80.83|80.33|18
1736934900000|2025-01-15 09:55:00|80.83|80.33|80.83|80.33|80.88|80.38|80.83|80.33|16
1736934910000|2025-01-15 09:55:10|80.84|80.34|80.89|80.39|80.89|80.39|80.83|80.33|14
1736934920000|2025-01-15 09:55:20|80.88|80.38|80.79|80.29|80.88|80.38|80.79|80.29|14
1736934930000|2025-01-15 09:55:30|80.8|80.3|80.8|80.3|80.82|80.32|80.79|80.29|17
1736934940000|2025-01-15 09:55:40|80.81|80.31|80.81|80.31|80.81|80.31|80.79|80.29|8
1736934950000|2025-01-15 09:55:50|80.8|80.3|80.82|80.32|80.82|80.32|80.79|80.29|9
1736934960000|2025-01-15 09:56:00|80.81|80.31|80.77|80.27|80.82|80.32|80.77|80.27|10
1736934970000|2025-01-15 09:56:10|80.75|80.25|80.76|80.26|80.77|80.27|80.73|80.23|12
1736934980000|2025-01-15 09:56:20|80.77|80.27|80.79|80.29|80.8|80.3|80.77|80.27|11
1736934990000|2025-01-15 09:56:30|80.8|80.3|80.78|80.28|80.8|80.3|80.78|80.28|5
1736935000000|2025-01-15 09:56:40|80.77|80.27|80.78|80.28|80.8|80.3|80.77|80.27|5
1736935010000|2025-01-15 09:56:50|80.79|80.29|80.82|80.32|80.82|80.32|80.79|80.29|8
1736935020000|2025-01-15 09:57:00|80.83|80.33|80.81|80.31|80.88|80.38|80.8|80.3|14
1736935030000|2025-01-15 09:57:10|80.82|80.32|80.79|80.29|80.84|80.34|80.79|80.29|16
1736935040000|2025-01-15 09:57:20|80.78|80.28|80.78|80.28|80.79|80.29|80.77|80.27|11
1736935050000|2025-01-15 09:57:30|80.77|80.27|80.75|80.25|80.78|80.28|80.72|80.22|8
1736935060000|2025-01-15 09:57:40|80.76|80.26|80.8|80.3|80.81|80.31|80.76|80.26|8
1736935080000|2025-01-15 09:58:00|80.81|80.31|80.87|80.37|80.87|80.37|80.81|80.31|5
1736935090000|2025-01-15 09:58:10|80.88|80.38|80.88|80.38|80.88|80.38|80.87|80.37|5
1736935100000|2025-01-15 09:58:20|80.89|80.39|80.88|80.38|80.89|80.39|80.87|80.37|6
1736935110000|2025-01-15 09:58:30|80.89|80.39|80.88|80.38|80.91|80.41|80.88|80.38|7
1736935120000|2025-01-15 09:58:40|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|4
1736935130000|2025-01-15 09:58:50|80.87|80.37|80.88|80.38|80.89|80.39|80.86|80.36|10
1736935140000|2025-01-15 09:59:00|80.89|80.39|80.91|80.41|80.91|80.41|80.86|80.36|8
1736935150000|2025-01-15 09:59:10|80.9|80.4|80.97|80.47|80.98|80.48|80.9|80.4|8
1736935160000|2025-01-15 09:59:20|80.96|80.46|80.97|80.47|80.97|80.47|80.91|80.41|10
1736935170000|2025-01-15 09:59:30|80.96|80.46|80.99|80.49|80.99|80.49|80.96|80.46|4
1736935180000|2025-01-15 09:59:40|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1736935190000|2025-01-15 09:59:50|80.98|80.48|80.9|80.4|80.98|80.48|80.9|80.4|12
1736935200000|2025-01-15 10:00:00|80.89|80.39|80.97|80.47|80.98|80.48|80.89|80.39|17
1736935210000|2025-01-15 10:00:10|80.98|80.48|81.02|80.52|81.03|80.53|80.96|80.46|14
1736935230000|2025-01-15 10:00:30|81.09|80.59|81.09|80.59|81.09|80.59|81.08|80.58|3
1736935240000|2025-01-15 10:00:40|81.1|80.6|81.03|80.53|81.1|80.6|81.01|80.51|10
1736935250000|2025-01-15 10:00:50|81.02|80.52|81.08|80.58|81.09|80.59|81.02|80.52|7
1736935260000|2025-01-15 10:01:00|81.1|80.6|81.19|80.69|81.19|80.69|81.1|80.6|8
1736935270000|2025-01-15 10:01:10|81.2|80.7|81.19|80.69|81.2|80.7|81.19|80.69|6
1736935280000|2025-01-15 10:01:20|81.2|80.7|81.19|80.69|81.21|80.71|81.17|80.67|12
1736935290000|2025-01-15 10:01:30|81.18|80.68|81.28|80.78|81.29|80.79|81.18|80.68|6
1736935300000|2025-01-15 10:01:40|81.29|80.79|81.27|80.77|81.29|80.79|81.27|80.77|7
1736935310000|2025-01-15 10:01:50|81.28|80.78|81.2|80.7|81.28|80.78|81.2|80.7|10
1736935320000|2025-01-15 10:02:00|81.19|80.69|81.25|80.75|81.25|80.75|81.13|80.63|21
1736935330000|2025-01-15 10:02:10|81.29|80.79|81.3|80.8|81.31|80.81|81.29|80.79|10
1736935340000|2025-01-15 10:02:20|81.29|80.79|81.38|80.88|81.38|80.88|81.28|80.78|14
1736935350000|2025-01-15 10:02:30|81.39|80.89|81.41|80.91|81.42|80.92|81.37|80.87|17
1736935360000|2025-01-15 10:02:40|81.42|80.92|81.42|80.92|81.45|80.95|81.42|80.92|8
1736935370000|2025-01-15 10:02:50|81.41|80.91|81.35|80.85|81.41|80.91|81.34|80.84|9
1736935380000|2025-01-15 10:03:00|81.36|80.86|81.39|80.89|81.39|80.89|81.34|80.84|8
1736935390000|2025-01-15 10:03:10|81.36|80.86|81.42|80.92|81.42|80.92|81.36|80.86|9
1736935400000|2025-01-15 10:03:20|81.41|80.91|81.43|80.93|81.43|80.93|81.39|80.89|7
1736935410000|2025-01-15 10:03:30|81.44|80.94|81.49|80.99|81.5|81|81.44|80.94|6
1736935420000|2025-01-15 10:03:40|81.5|81|81.49|80.99|81.52|81.02|81.49|80.99|6
1736935430000|2025-01-15 10:03:50|81.48|80.98|81.51|81.01|81.52|81.02|81.48|80.98|7
1736935440000|2025-01-15 10:04:00|81.53|81.03|81.59|81.09|81.61|81.11|81.53|81.03|16
1736935450000|2025-01-15 10:04:10|81.6|81.1|81.61|81.11|81.61|81.11|81.58|81.08|8
1736935460000|2025-01-15 10:04:20|81.62|81.12|81.63|81.13|81.65|81.15|81.61|81.11|8
1736935470000|2025-01-15 10:04:30|81.64|81.14|81.61|81.11|81.64|81.14|81.6|81.1|13
1736935480000|2025-01-15 10:04:40|81.6|81.1|81.56|81.06|81.63|81.13|81.56|81.06|9
1736935490000|2025-01-15 10:04:50|81.54|81.04|81.51|81.01|81.54|81.04|81.5|81|10
1736935500000|2025-01-15 10:05:00|81.5|81|81.53|81.03|81.53|81.03|81.5|81|9
1736935510000|2025-01-15 10:05:10|81.51|81.01|81.42|80.92|81.52|81.02|81.41|80.91|15
1736935520000|2025-01-15 10:05:20|81.41|80.91|81.44|80.94|81.44|80.94|81.41|80.91|7
1736935530000|2025-01-15 10:05:30|81.48|80.98|81.48|80.98|81.48|80.98|81.47|80.97|3
1736935540000|2025-01-15 10:05:40|81.49|80.99|81.5|81|81.5|81|81.49|80.99|4
1736935550000|2025-01-15 10:05:50|81.48|80.98|81.51|81.01|81.51|81.01|81.47|80.97|5
1736935560000|2025-01-15 10:06:00|81.52|81.02|81.58|81.08|81.58|81.08|81.52|81.02|10
1736935570000|2025-01-15 10:06:10|81.59|81.09|81.6|81.1|81.61|81.11|81.58|81.08|8
1736935580000|2025-01-15 10:06:20|81.61|81.11|81.63|81.13|81.64|81.14|81.61|81.11|12
1736935590000|2025-01-15 10:06:30|81.62|81.12|81.6|81.1|81.62|81.12|81.6|81.1|4
1736935600000|2025-01-15 10:06:40|81.59|81.09|81.59|81.09|81.61|81.11|81.59|81.09|4
1736935610000|2025-01-15 10:06:50|81.6|81.1|81.54|81.04|81.6|81.1|81.52|81.02|9
1736935620000|2025-01-15 10:07:00|81.55|81.05|81.56|81.06|81.6|81.1|81.55|81.05|13
1736935630000|2025-01-15 10:07:10|81.57|81.07|81.55|81.05|81.58|81.08|81.55|81.05|8
1736935640000|2025-01-15 10:07:20|81.53|81.03|81.45|80.95|81.54|81.04|81.44|80.94|10
1736935650000|2025-01-15 10:07:30|81.44|80.94|81.5|81|81.5|81|81.43|80.93|12
1736935660000|2025-01-15 10:07:40|81.49|80.99|81.5|81|81.5|81|81.47|80.97|6
1736935670000|2025-01-15 10:07:50|81.49|80.99|81.52|81.02|81.52|81.02|81.48|80.98|8
1736935680000|2025-01-15 10:08:00|81.53|81.03|81.51|81.01|81.53|81.03|81.5|81|4
1736935690000|2025-01-15 10:08:10|81.5|81|81.5|81|81.51|81.01|81.5|81|7
1736935700000|2025-01-15 10:08:20|81.51|81.01|81.53|81.03|81.53|81.03|81.51|81.01|3
1736935710000|2025-01-15 10:08:30|81.54|81.04|81.54|81.04|81.57|81.07|81.53|81.03|7
1736935720000|2025-01-15 10:08:40|81.55|81.05|81.51|81.01|81.55|81.05|81.51|81.01|9
1736935730000|2025-01-15 10:08:50|81.52|81.02|81.51|81.01|81.52|81.02|81.5|81|3
1736935740000|2025-01-15 10:09:00|81.52|81.02|81.53|81.03|81.53|81.03|81.52|81.02|2
1736935750000|2025-01-15 10:09:10|81.54|81.04|81.54|81.04|81.55|81.05|81.54|81.04|3
1736935760000|2025-01-15 10:09:20|81.51|81.01|81.52|81.02|81.52|81.02|81.51|81.01|2
1736935770000|2025-01-15 10:09:30|81.53|81.03|81.53|81.03|81.54|81.04|81.53|81.03|3
1736935780000|2025-01-15 10:09:40|81.52|81.02|81.52|81.02|81.52|81.02|81.52|81.02|1
1736935790000|2025-01-15 10:09:50|81.51|81.01|81.51|81.01|81.51|81.01|81.49|80.99|6
1736935800000|2025-01-15 10:10:00|81.5|81|81.52|81.02|81.53|81.03|81.5|81|7
1736935810000|2025-01-15 10:10:10|81.51|81.01|81.48|80.98|81.52|81.02|81.48|80.98|6
1736935820000|2025-01-15 10:10:20|81.49|80.99|81.46|80.96|81.49|80.99|81.46|80.96|6
1736935830000|2025-01-15 10:10:30|81.45|80.95|81.49|80.99|81.5|81|81.45|80.95|7
1736935840000|2025-01-15 10:10:40|81.48|80.98|81.49|80.99|81.5|81|81.48|80.98|4
1736935850000|2025-01-15 10:10:50|81.5|81|81.5|81|81.5|81|81.5|81|1
1736935860000|2025-01-15 10:11:00|81.49|80.99|81.48|80.98|81.49|80.99|81.48|80.98|2
1736935870000|2025-01-15 10:11:10|81.49|80.99|81.39|80.89|81.49|80.99|81.38|80.88|12
1736935880000|2025-01-15 10:11:20|81.4|80.9|81.39|80.89|81.4|80.9|81.38|80.88|6
1736935890000|2025-01-15 10:11:30|81.38|80.88|81.35|80.85|81.38|80.88|81.35|80.85|3
1736935900000|2025-01-15 10:11:40|81.34|80.84|81.3|80.8|81.35|80.85|81.3|80.8|8
1736935910000|2025-01-15 10:11:50|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1736935920000|2025-01-15 10:12:00|81.32|80.82|81.31|80.81|81.34|80.84|81.31|80.81|8
1736935930000|2025-01-15 10:12:10|81.32|80.82|81.34|80.84|81.34|80.84|81.32|80.82|5
1736935940000|2025-01-15 10:12:20|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|6
1736935950000|2025-01-15 10:12:30|81.33|80.83|81.33|80.83|81.33|80.83|81.32|80.82|3
1736935960000|2025-01-15 10:12:40|81.34|80.84|81.38|80.88|81.39|80.89|81.33|80.83|7
1736935970000|2025-01-15 10:12:50|81.37|80.87|81.33|80.83|81.37|80.87|81.33|80.83|4
1736935980000|2025-01-15 10:13:00|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1736935990000|2025-01-15 10:13:10|81.34|80.84|81.34|80.84|81.35|80.85|81.34|80.84|3
1736936000000|2025-01-15 10:13:20|81.33|80.83|81.33|80.83|81.34|80.84|81.33|80.83|3
1736936010000|2025-01-15 10:13:30|81.32|80.82|81.34|80.84|81.34|80.84|81.32|80.82|5
1736936030000|2025-01-15 10:13:50|81.33|80.83|81.28|80.78|81.33|80.83|81.28|80.78|7
1736936040000|2025-01-15 10:14:00|81.27|80.77|81.29|80.79|81.29|80.79|81.27|80.77|3
1736936050000|2025-01-15 10:14:10|81.3|80.8|81.32|80.82|81.32|80.82|81.3|80.8|3
1736936060000|2025-01-15 10:14:20|81.31|80.81|81.23|80.73|81.31|80.81|81.23|80.73|13
1736936070000|2025-01-15 10:14:30|81.24|80.74|81.23|80.73|81.25|80.75|81.23|80.73|6
1736936080000|2025-01-15 10:14:40|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1736936090000|2025-01-15 10:14:50|81.22|80.72|81.22|80.72|81.23|80.73|81.22|80.72|5
1736936100000|2025-01-15 10:15:00|81.21|80.71|81.2|80.7|81.24|80.74|81.2|80.7|12
1736936110000|2025-01-15 10:15:10|81.21|80.71|81.2|80.7|81.22|80.72|81.2|80.7|4
1736936120000|2025-01-15 10:15:20|81.21|80.71|81.21|80.71|81.21|80.71|81.2|80.7|3
1736936130000|2025-01-15 10:15:30|81.2|80.7|81.22|80.72|81.22|80.72|81.2|80.7|3
1736936140000|2025-01-15 10:15:40|81.23|80.73|81.23|80.73|81.23|80.73|81.22|80.72|3
1736936150000|2025-01-15 10:15:50|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1736936160000|2025-01-15 10:16:00|81.23|80.73|81.2|80.7|81.23|80.73|81.2|80.7|8
1736936170000|2025-01-15 10:16:10|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|6
1736936180000|2025-01-15 10:16:20|81.23|80.73|81.25|80.75|81.28|80.78|81.22|80.72|11
1736936190000|2025-01-15 10:16:30|81.28|80.78|81.29|80.79|81.3|80.8|81.27|80.77|8
1736936200000|2025-01-15 10:16:40|81.28|80.78|81.28|80.78|81.29|80.79|81.27|80.77|6
1736936210000|2025-01-15 10:16:50|81.27|80.77|81.31|80.81|81.31|80.81|81.27|80.77|8
1736936220000|2025-01-15 10:17:00|81.3|80.8|81.28|80.78|81.3|80.8|81.28|80.78|3
1736936230000|2025-01-15 10:17:10|81.3|80.8|81.28|80.78|81.3|80.8|81.27|80.77|7
1736936240000|2025-01-15 10:17:20|81.27|80.77|81.19|80.69|81.27|80.77|81.19|80.69|12
1736936250000|2025-01-15 10:17:30|81.2|80.7|81.19|80.69|81.2|80.7|81.19|80.69|4
1736936260000|2025-01-15 10:17:40|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1736936270000|2025-01-15 10:17:50|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|2
1736936300000|2025-01-15 10:18:20|81.13|80.63|81.09|80.59|81.13|80.63|81.08|80.58|9
1736936310000|2025-01-15 10:18:30|81.08|80.58|81.08|80.58|81.09|80.59|81.07|80.57|15
1736936320000|2025-01-15 10:18:40|81.07|80.57|81.1|80.6|81.1|80.6|81.07|80.57|3
1736936340000|2025-01-15 10:19:00|81.09|80.59|81.1|80.6|81.13|80.63|81.09|80.59|7
1736936350000|2025-01-15 10:19:10|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1736936360000|2025-01-15 10:19:20|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1736936370000|2025-01-15 10:19:30|81.14|80.64|81.13|80.63|81.18|80.68|81.13|80.63|7
1736936380000|2025-01-15 10:19:40|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1736936400000|2025-01-15 10:20:00|81.14|80.64|81.13|80.63|81.16|80.66|81.13|80.63|10
1736936410000|2025-01-15 10:20:10|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|4
1736936420000|2025-01-15 10:20:20|81.16|80.66|81.15|80.65|81.19|80.69|81.15|80.65|12
1736936430000|2025-01-15 10:20:30|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1736936440000|2025-01-15 10:20:40|81.19|80.69|81.19|80.69|81.2|80.7|81.15|80.65|13
1736936450000|2025-01-15 10:20:50|81.2|80.7|81.22|80.72|81.22|80.72|81.2|80.7|3
1736936460000|2025-01-15 10:21:00|81.23|80.73|81.22|80.72|81.23|80.73|81.21|80.71|6
1736936470000|2025-01-15 10:21:10|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|3
1736936480000|2025-01-15 10:21:20|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|9
1736936490000|2025-01-15 10:21:30|81.2|80.7|81.22|80.72|81.23|80.73|81.2|80.7|7
1736936500000|2025-01-15 10:21:40|81.23|80.73|81.28|80.78|81.28|80.78|81.23|80.73|7
1736936510000|2025-01-15 10:21:50|81.29|80.79|81.3|80.8|81.3|80.8|81.29|80.79|2
1736936530000|2025-01-15 10:22:10|81.31|80.81|81.33|80.83|81.33|80.83|81.31|80.81|3
1736936550000|2025-01-15 10:22:30|81.32|80.82|81.34|80.84|81.34|80.84|81.32|80.82|3
1736936560000|2025-01-15 10:22:40|81.33|80.83|81.34|80.84|81.35|80.85|81.33|80.83|8
1736936580000|2025-01-15 10:23:00|81.35|80.85|81.38|80.88|81.39|80.89|81.35|80.85|4
1736936590000|2025-01-15 10:23:10|81.37|80.87|81.33|80.83|81.38|80.88|81.33|80.83|4
1736936600000|2025-01-15 10:23:20|81.34|80.84|81.34|80.84|81.35|80.85|81.34|80.84|3
1736936610000|2025-01-15 10:23:30|81.35|80.85|81.35|80.85|81.39|80.89|81.35|80.85|15
1736936620000|2025-01-15 10:23:40|81.34|80.84|81.36|80.86|81.36|80.86|81.34|80.84|3
1736936630000|2025-01-15 10:23:50|81.37|80.87|81.38|80.88|81.39|80.89|81.37|80.87|8
1736936640000|2025-01-15 10:24:00|81.39|80.89|81.39|80.89|81.4|80.9|81.38|80.88|5
1736936650000|2025-01-15 10:24:10|81.4|80.9|81.39|80.89|81.4|80.9|81.39|80.89|4
1736936660000|2025-01-15 10:24:20|81.4|80.9|81.39|80.89|81.4|80.9|81.39|80.89|2
1736936670000|2025-01-15 10:24:30|81.38|80.88|81.34|80.84|81.38|80.88|81.34|80.84|4
1736936700000|2025-01-15 10:25:00|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1736936710000|2025-01-15 10:25:10|81.31|80.81|81.34|80.84|81.34|80.84|81.31|80.81|12
1736936720000|2025-01-15 10:25:20|81.36|80.86|81.37|80.87|81.37|80.87|81.35|80.85|4
1736936730000|2025-01-15 10:25:30|81.38|80.88|81.36|80.86|81.38|80.88|81.36|80.86|3
1736936740000|2025-01-15 10:25:40|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|4
1736936750000|2025-01-15 10:25:50|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1736936760000|2025-01-15 10:26:00|81.34|80.84|81.33|80.83|81.34|80.84|81.32|80.82|4
1736936770000|2025-01-15 10:26:10|81.34|80.84|81.39|80.89|81.39|80.89|81.34|80.84|10
1736936780000|2025-01-15 10:26:20|81.38|80.88|81.39|80.89|81.39|80.89|81.38|80.88|4
1736936790000|2025-01-15 10:26:30|81.38|80.88|81.39|80.89|81.39|80.89|81.38|80.88|2
1736936800000|2025-01-15 10:26:40|81.36|80.86|81.34|80.84|81.36|80.86|81.34|80.84|3
1736936820000|2025-01-15 10:27:00|81.35|80.85|81.4|80.9|81.4|80.9|81.35|80.85|5
1736936850000|2025-01-15 10:27:30|81.41|80.91|81.4|80.9|81.41|80.91|81.4|80.9|2
1736936860000|2025-01-15 10:27:40|81.39|80.89|81.41|80.91|81.41|80.91|81.39|80.89|3
1736936870000|2025-01-15 10:27:50|81.4|80.9|81.4|80.9|81.41|80.91|81.39|80.89|6
1736936880000|2025-01-15 10:28:00|81.39|80.89|81.4|80.9|81.4|80.9|81.39|80.89|2
1736936890000|2025-01-15 10:28:10|81.41|80.91|81.34|80.84|81.41|80.91|81.34|80.84|11
1736936900000|2025-01-15 10:28:20|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1736936910000|2025-01-15 10:28:30|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1736936920000|2025-01-15 10:28:40|81.32|80.82|81.32|80.82|81.32|80.82|81.3|80.8|5
1736936940000|2025-01-15 10:29:00|81.3|80.8|81.38|80.88|81.39|80.89|81.3|80.8|10
1736936950000|2025-01-15 10:29:10|81.39|80.89|81.38|80.88|81.39|80.89|81.38|80.88|2
1736936960000|2025-01-15 10:29:20|81.39|80.89|81.39|80.89|81.39|80.89|81.38|80.88|3
1736936990000|2025-01-15 10:29:50|81.4|80.9|81.4|80.9|81.41|80.91|81.4|80.9|3
1736937000000|2025-01-15 10:30:00|81.41|80.91|81.43|80.93|81.43|80.93|81.4|80.9|5
1736937010000|2025-01-15 10:30:10|81.42|80.92|81.4|80.9|81.42|80.92|81.4|80.9|3
1736937020000|2025-01-15 10:30:20|81.39|80.89|81.39|80.89|81.4|80.9|81.39|80.89|3
1736937030000|2025-01-15 10:30:30|81.37|80.87|81.33|80.83|81.37|80.87|81.33|80.83|3
1736937040000|2025-01-15 10:30:40|81.32|80.82|81.29|80.79|81.32|80.82|81.29|80.79|10
1736937050000|2025-01-15 10:30:50|81.31|80.81|81.31|80.81|81.32|80.82|81.3|80.8|5
1736937060000|2025-01-15 10:31:00|81.32|80.82|81.34|80.84|81.35|80.85|81.32|80.82|5
1736937070000|2025-01-15 10:31:10|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1736937080000|2025-01-15 10:31:20|81.35|80.85|81.39|80.89|81.39|80.89|81.35|80.85|3
1736937090000|2025-01-15 10:31:30|81.4|80.9|81.4|80.9|81.41|80.91|81.39|80.89|6
1736937100000|2025-01-15 10:31:40|81.41|80.91|81.35|80.85|81.41|80.91|81.35|80.85|7
1736937110000|2025-01-15 10:31:50|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|4
1736937120000|2025-01-15 10:32:00|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1736937130000|2025-01-15 10:32:10|81.33|80.83|81.37|80.87|81.37|80.87|81.33|80.83|5
1736937140000|2025-01-15 10:32:20|81.39|80.89|81.42|80.92|81.42|80.92|81.38|80.88|7
1736937150000|2025-01-15 10:32:30|81.4|80.9|81.39|80.89|81.4|80.9|81.39|80.89|2
1736937160000|2025-01-15 10:32:40|81.4|80.9|81.39|80.89|81.4|80.9|81.39|80.89|2
1736937170000|2025-01-15 10:32:50|81.4|80.9|81.42|80.92|81.42|80.92|81.4|80.9|5
1736937180000|2025-01-15 10:33:00|81.4|80.9|81.35|80.85|81.41|80.91|81.35|80.85|8
1736937190000|2025-01-15 10:33:10|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1736937200000|2025-01-15 10:33:20|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1736937210000|2025-01-15 10:33:30|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|4
1736937220000|2025-01-15 10:33:40|81.32|80.82|81.32|80.82|81.32|80.82|81.31|80.81|7
1736937230000|2025-01-15 10:33:50|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1736937240000|2025-01-15 10:34:00|81.29|80.79|81.27|80.77|81.29|80.79|81.27|80.77|8
1736937250000|2025-01-15 10:34:10|81.24|80.74|81.28|80.78|81.29|80.79|81.24|80.74|9
1736937260000|2025-01-15 10:34:20|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1736937270000|2025-01-15 10:34:30|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1736937280000|2025-01-15 10:34:40|81.27|80.77|81.25|80.75|81.28|80.78|81.25|80.75|6
1736937300000|2025-01-15 10:35:00|81.24|80.74|81.28|80.78|81.3|80.8|81.24|80.74|6
1736937310000|2025-01-15 10:35:10|81.27|80.77|81.27|80.77|81.28|80.78|81.27|80.77|3
1736937320000|2025-01-15 10:35:20|81.26|80.76|81.26|80.76|81.26|80.76|81.25|80.75|3
1736937330000|2025-01-15 10:35:30|81.25|80.75|81.22|80.72|81.25|80.75|81.22|80.72|6
1736937340000|2025-01-15 10:35:40|81.21|80.71|81.19|80.69|81.22|80.72|81.19|80.69|9
1736937350000|2025-01-15 10:35:50|81.18|80.68|81.14|80.64|81.18|80.68|81.13|80.63|5
1736937360000|2025-01-15 10:36:00|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1736937370000|2025-01-15 10:36:10|81.14|80.64|81.16|80.66|81.16|80.66|81.13|80.63|7
1736937380000|2025-01-15 10:36:20|81.14|80.64|81.14|80.64|81.15|80.65|81.13|80.63|5
1736937390000|2025-01-15 10:36:30|81.13|80.63|81.14|80.64|81.14|80.64|81.12|80.62|4
1736937400000|2025-01-15 10:36:40|81.15|80.65|81.19|80.69|81.21|80.71|81.15|80.65|10
1736937410000|2025-01-15 10:36:50|81.18|80.68|81.17|80.67|81.18|80.68|81.15|80.65|9
1736937420000|2025-01-15 10:37:00|81.18|80.68|81.18|80.68|81.19|80.69|81.17|80.67|7
1736937430000|2025-01-15 10:37:10|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|2
1736937440000|2025-01-15 10:37:20|81.17|80.67|81.18|80.68|81.19|80.69|81.17|80.67|4
1736937450000|2025-01-15 10:37:30|81.15|80.65|81.12|80.62|81.15|80.65|81.12|80.62|6
1736937460000|2025-01-15 10:37:40|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|7
1736937470000|2025-01-15 10:37:50|81.12|80.62|81.03|80.53|81.12|80.62|81|80.5|6
1736937480000|2025-01-15 10:38:00|81.04|80.54|81.06|80.56|81.08|80.58|81.04|80.54|7
1736937490000|2025-01-15 10:38:10|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1736937510000|2025-01-15 10:38:30|81.06|80.56|81.02|80.52|81.06|80.56|81.02|80.52|3
1736937520000|2025-01-15 10:38:40|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1736937550000|2025-01-15 10:39:10|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1736937580000|2025-01-15 10:39:40|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1736937590000|2025-01-15 10:39:50|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1736937600000|2025-01-15 10:40:00|81.02|80.52|81.03|80.53|81.03|80.53|81.01|80.51|4
1736937610000|2025-01-15 10:40:10|81.02|80.52|80.99|80.49|81.02|80.52|80.99|80.49|3
1736937640000|2025-01-15 10:40:40|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1736937660000|2025-01-15 10:41:00|80.98|80.48|80.92|80.42|80.98|80.48|80.92|80.42|4
1736937670000|2025-01-15 10:41:10|80.91|80.41|80.91|80.41|80.92|80.42|80.91|80.41|7
1736937680000|2025-01-15 10:41:20|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|6
1736937690000|2025-01-15 10:41:30|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1736937700000|2025-01-15 10:41:40|80.89|80.39|80.82|80.32|80.9|80.4|80.82|80.32|6
1736937710000|2025-01-15 10:41:50|80.81|80.31|80.81|80.31|80.82|80.32|80.8|80.3|7
1736937720000|2025-01-15 10:42:00|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1736937730000|2025-01-15 10:42:10|80.82|80.32|80.82|80.32|80.83|80.33|80.81|80.31|11
1736937740000|2025-01-15 10:42:20|80.81|80.31|80.8|80.3|80.82|80.32|80.8|80.3|6
1736937750000|2025-01-15 10:42:30|80.82|80.32|80.81|80.31|80.82|80.32|80.79|80.29|6
1736937760000|2025-01-15 10:42:40|80.8|80.3|80.81|80.31|80.81|80.31|80.79|80.29|8
1736937770000|2025-01-15 10:42:50|80.8|80.3|80.84|80.34|80.87|80.37|80.8|80.3|10
1736937780000|2025-01-15 10:43:00|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|3
1736937790000|2025-01-15 10:43:10|80.85|80.35|80.87|80.37|80.87|80.37|80.85|80.35|3
1736937800000|2025-01-15 10:43:20|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1736937810000|2025-01-15 10:43:30|80.89|80.39|80.88|80.38|80.9|80.4|80.88|80.38|5
1736937820000|2025-01-15 10:43:40|80.89|80.39|80.89|80.39|80.9|80.4|80.88|80.38|4
1736937840000|2025-01-15 10:44:00|80.88|80.38|80.88|80.38|80.88|80.38|80.87|80.37|5
1736937850000|2025-01-15 10:44:10|80.87|80.37|80.87|80.37|80.87|80.37|80.86|80.36|3
1736937860000|2025-01-15 10:44:20|80.86|80.36|80.87|80.37|80.88|80.38|80.86|80.36|8
1736937870000|2025-01-15 10:44:30|80.88|80.38|80.9|80.4|80.9|80.4|80.88|80.38|5
1736937900000|2025-01-15 10:45:00|80.91|80.41|80.97|80.47|80.98|80.48|80.91|80.41|7
1736937910000|2025-01-15 10:45:10|80.98|80.48|80.98|80.48|80.99|80.49|80.96|80.46|8
1736937920000|2025-01-15 10:45:20|80.97|80.47|80.94|80.44|80.99|80.49|80.94|80.44|5
1736937930000|2025-01-15 10:45:30|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|6
1736937940000|2025-01-15 10:45:40|80.93|80.43|80.91|80.41|80.93|80.43|80.91|80.41|3
1736937950000|2025-01-15 10:45:50|80.92|80.42|80.89|80.39|80.92|80.42|80.89|80.39|8
1736937960000|2025-01-15 10:46:00|80.9|80.4|80.92|80.42|80.92|80.42|80.9|80.4|5
1736937970000|2025-01-15 10:46:10|80.91|80.41|80.89|80.39|80.91|80.41|80.89|80.39|3
1736937980000|2025-01-15 10:46:20|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|4
1736937990000|2025-01-15 10:46:30|80.9|80.4|80.91|80.41|80.92|80.42|80.9|80.4|6
1736938000000|2025-01-15 10:46:40|80.92|80.42|80.95|80.45|80.97|80.47|80.92|80.42|5
1736938010000|2025-01-15 10:46:50|80.96|80.46|80.95|80.45|80.96|80.46|80.94|80.44|4
1736938020000|2025-01-15 10:47:00|80.94|80.44|80.92|80.42|80.94|80.44|80.92|80.42|3
1736938030000|2025-01-15 10:47:10|80.93|80.43|80.91|80.41|80.93|80.43|80.91|80.41|7
1736938040000|2025-01-15 10:47:20|80.92|80.42|80.92|80.42|80.93|80.43|80.92|80.42|3
1736938050000|2025-01-15 10:47:30|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1736938070000|2025-01-15 10:47:50|80.93|80.43|80.95|80.45|80.95|80.45|80.93|80.43|3
1736938090000|2025-01-15 10:48:10|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1736938100000|2025-01-15 10:48:20|80.99|80.49|81.02|80.52|81.02|80.52|80.98|80.48|8
1736938110000|2025-01-15 10:48:30|81.01|80.51|81.01|80.51|81.04|80.54|81.01|80.51|6
1736938120000|2025-01-15 10:48:40|81.02|80.52|81.02|80.52|81.02|80.52|81.01|80.51|3
1736938130000|2025-01-15 10:48:50|81.01|80.51|81|80.5|81.01|80.51|80.98|80.48|5
1736938140000|2025-01-15 10:49:00|81.01|80.51|81.03|80.53|81.03|80.53|81|80.5|5
1736938150000|2025-01-15 10:49:10|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|4
1736938160000|2025-01-15 10:49:20|81|80.5|80.99|80.49|81.01|80.51|80.98|80.48|5
1736938170000|2025-01-15 10:49:30|80.98|80.48|80.98|80.48|80.99|80.49|80.98|80.48|3
1736938180000|2025-01-15 10:49:40|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1736938200000|2025-01-15 10:50:00|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1736938210000|2025-01-15 10:50:10|80.93|80.43|80.91|80.41|80.94|80.44|80.91|80.41|5
1736938220000|2025-01-15 10:50:20|80.9|80.4|80.88|80.38|80.9|80.4|80.88|80.38|3
1736938230000|2025-01-15 10:50:30|80.89|80.39|80.89|80.39|80.9|80.4|80.89|80.39|3
1736938260000|2025-01-15 10:51:00|80.88|80.38|80.83|80.33|80.89|80.39|80.82|80.32|6
1736938270000|2025-01-15 10:51:10|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|2
1736938330000|2025-01-15 10:52:10|80.82|80.32|80.83|80.33|80.85|80.35|80.82|80.32|7
1736938340000|2025-01-15 10:52:20|80.84|80.34|80.87|80.37|80.88|80.38|80.84|80.34|7
1736938350000|2025-01-15 10:52:30|80.88|80.38|80.88|80.38|80.88|80.38|80.87|80.37|3
1736938360000|2025-01-15 10:52:40|80.87|80.37|80.88|80.38|80.88|80.38|80.87|80.37|2
1736938370000|2025-01-15 10:52:50|80.87|80.37|80.84|80.34|80.87|80.37|80.83|80.33|6
1736938380000|2025-01-15 10:53:00|80.85|80.35|80.87|80.37|80.87|80.37|80.84|80.34|5
1736938390000|2025-01-15 10:53:10|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1736938400000|2025-01-15 10:53:20|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1736938420000|2025-01-15 10:53:40|80.86|80.36|80.89|80.39|80.89|80.39|80.86|80.36|6
1736938430000|2025-01-15 10:53:50|80.88|80.38|80.89|80.39|80.89|80.39|80.87|80.37|13
1736938440000|2025-01-15 10:54:00|80.9|80.4|80.89|80.39|80.91|80.41|80.89|80.39|4
1736938450000|2025-01-15 10:54:10|80.88|80.38|80.83|80.33|80.89|80.39|80.83|80.33|10
1736938460000|2025-01-15 10:54:20|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1736938470000|2025-01-15 10:54:30|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1736938480000|2025-01-15 10:54:40|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736938490000|2025-01-15 10:54:50|80.81|80.31|80.83|80.33|80.83|80.33|80.81|80.31|3
1736938510000|2025-01-15 10:55:10|80.85|80.35|80.88|80.38|80.9|80.4|80.84|80.34|6
1736938520000|2025-01-15 10:55:20|80.89|80.39|80.87|80.37|80.89|80.39|80.83|80.33|8
1736938530000|2025-01-15 10:55:30|80.86|80.36|80.81|80.31|80.87|80.37|80.81|80.31|9
1736938550000|2025-01-15 10:55:50|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1736938560000|2025-01-15 10:56:00|80.81|80.31|80.82|80.32|80.83|80.33|80.81|80.31|4
1736938570000|2025-01-15 10:56:10|80.81|80.31|80.78|80.28|80.82|80.32|80.78|80.28|6
1736938580000|2025-01-15 10:56:20|80.77|80.27|80.77|80.27|80.78|80.28|80.72|80.22|12
1736938600000|2025-01-15 10:56:40|80.78|80.28|80.78|80.28|80.78|80.28|80.77|80.27|3
1736938610000|2025-01-15 10:56:50|80.77|80.27|80.71|80.21|80.78|80.28|80.71|80.21|10
1736938620000|2025-01-15 10:57:00|80.7|80.2|80.71|80.21|80.72|80.22|80.68|80.18|9
1736938630000|2025-01-15 10:57:10|80.7|80.2|80.69|80.19|80.71|80.21|80.69|80.19|4
1736938640000|2025-01-15 10:57:20|80.7|80.2|80.71|80.21|80.71|80.21|80.7|80.2|4
1736938650000|2025-01-15 10:57:30|80.7|80.2|80.7|80.2|80.71|80.21|80.7|80.2|3
1736938660000|2025-01-15 10:57:40|80.71|80.21|80.73|80.23|80.73|80.23|80.71|80.21|5
1736938670000|2025-01-15 10:57:50|80.74|80.24|80.78|80.28|80.78|80.28|80.74|80.24|2
1736938680000|2025-01-15 10:58:00|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1736938690000|2025-01-15 10:58:10|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|2
1736938700000|2025-01-15 10:58:20|80.8|80.3|80.84|80.34|80.84|80.34|80.8|80.3|6
1736938710000|2025-01-15 10:58:30|80.86|80.36|80.89|80.39|80.89|80.39|80.86|80.36|7
1736938730000|2025-01-15 10:58:50|80.88|80.38|80.87|80.37|80.89|80.39|80.87|80.37|3
1736938740000|2025-01-15 10:59:00|80.88|80.38|80.88|80.38|80.88|80.38|80.87|80.37|9
1736938750000|2025-01-15 10:59:10|80.87|80.37|80.9|80.4|80.91|80.41|80.87|80.37|12
1736938760000|2025-01-15 10:59:20|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|4
1736938770000|2025-01-15 10:59:30|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1736938790000|2025-01-15 10:59:50|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1736938800000|2025-01-15 11:00:00|80.89|80.39|80.94|80.44|80.94|80.44|80.89|80.39|6
1736938810000|2025-01-15 11:00:10|80.97|80.47|80.97|80.47|80.98|80.48|80.96|80.46|9
1736938820000|2025-01-15 11:00:20|80.96|80.46|80.97|80.47|80.97|80.47|80.92|80.42|10
1736938830000|2025-01-15 11:00:30|80.98|80.48|80.95|80.45|80.98|80.48|80.95|80.45|8
1736938840000|2025-01-15 11:00:40|80.96|80.46|80.93|80.43|80.96|80.46|80.93|80.43|7
1736938850000|2025-01-15 11:00:50|80.92|80.42|80.9|80.4|80.93|80.43|80.9|80.4|14
1736938860000|2025-01-15 11:01:00|80.89|80.39|80.84|80.34|80.9|80.4|80.83|80.33|8
1736938870000|2025-01-15 11:01:10|80.83|80.33|80.8|80.3|80.83|80.33|80.8|80.3|11
1736938880000|2025-01-15 11:01:20|80.79|80.29|80.73|80.23|80.8|80.3|80.72|80.22|11
1736938890000|2025-01-15 11:01:30|80.75|80.25|80.73|80.23|80.75|80.25|80.73|80.23|3
1736938900000|2025-01-15 11:01:40|80.72|80.22|80.68|80.18|80.73|80.23|80.68|80.18|9
1736938910000|2025-01-15 11:01:50|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|6
1736938920000|2025-01-15 11:02:00|80.69|80.19|80.64|80.14|80.7|80.2|80.64|80.14|8
1736938930000|2025-01-15 11:02:10|80.66|80.16|80.68|80.18|80.69|80.19|80.66|80.16|14
1736938940000|2025-01-15 11:02:20|80.69|80.19|80.63|80.13|80.69|80.19|80.62|80.12|9
1736938950000|2025-01-15 11:02:30|80.62|80.12|80.62|80.12|80.63|80.13|80.6|80.1|15
1736938960000|2025-01-15 11:02:40|80.63|80.13|80.61|80.11|80.64|80.14|80.61|80.11|5
1736938970000|2025-01-15 11:02:50|80.6|80.1|80.6|80.1|80.61|80.11|80.59|80.09|5
1736938980000|2025-01-15 11:03:00|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|8
1736938990000|2025-01-15 11:03:10|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|2
1736939000000|2025-01-15 11:03:20|80.61|80.11|80.64|80.14|80.64|80.14|80.61|80.11|4
1736939010000|2025-01-15 11:03:30|80.65|80.15|80.65|80.15|80.65|80.15|80.65|80.15|1
1736939020000|2025-01-15 11:03:40|80.64|80.14|80.64|80.14|80.64|80.14|80.62|80.12|11
1736939030000|2025-01-15 11:03:50|80.65|80.15|80.64|80.14|80.65|80.15|80.62|80.12|8
1736939040000|2025-01-15 11:04:00|80.63|80.13|80.58|80.08|80.63|80.13|80.57|80.07|7
1736939050000|2025-01-15 11:04:10|80.59|80.09|80.58|80.08|80.59|80.09|80.57|80.07|6
1736939060000|2025-01-15 11:04:20|80.57|80.07|80.59|80.09|80.59|80.09|80.56|80.06|17
1736939070000|2025-01-15 11:04:30|80.58|80.08|80.59|80.09|80.6|80.1|80.58|80.08|8
1736939090000|2025-01-15 11:04:50|80.6|80.1|80.6|80.1|80.62|80.12|80.6|80.1|4
1736939100000|2025-01-15 11:05:00|80.61|80.11|80.64|80.14|80.64|80.14|80.61|80.11|6
1736939110000|2025-01-15 11:05:10|80.65|80.15|80.68|80.18|80.7|80.2|80.65|80.15|4
1736939120000|2025-01-15 11:05:20|80.67|80.17|80.72|80.22|80.72|80.22|80.67|80.17|14
1736939130000|2025-01-15 11:05:30|80.71|80.21|80.73|80.23|80.73|80.23|80.71|80.21|9
1736939140000|2025-01-15 11:05:40|80.74|80.24|80.77|80.27|80.77|80.27|80.73|80.23|9
1736939150000|2025-01-15 11:05:50|80.76|80.26|80.74|80.24|80.76|80.26|80.74|80.24|14
1736939160000|2025-01-15 11:06:00|80.73|80.23|80.72|80.22|80.78|80.28|80.72|80.22|16
1736939170000|2025-01-15 11:06:10|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|4
1736939180000|2025-01-15 11:06:20|80.73|80.23|80.71|80.21|80.74|80.24|80.71|80.21|9
1736939190000|2025-01-15 11:06:30|80.72|80.22|80.66|80.16|80.72|80.22|80.66|80.16|14
1736939200000|2025-01-15 11:06:40|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1736939220000|2025-01-15 11:07:00|80.66|80.16|80.65|80.15|80.69|80.19|80.64|80.14|16
1736939230000|2025-01-15 11:07:10|80.67|80.17|80.62|80.12|80.68|80.18|80.62|80.12|9
1736939240000|2025-01-15 11:07:20|80.61|80.11|80.57|80.07|80.61|80.11|80.56|80.06|7
1736939250000|2025-01-15 11:07:30|80.56|80.06|80.48|79.98|80.57|80.07|80.48|79.98|16
1736939260000|2025-01-15 11:07:40|80.49|79.99|80.5|80|80.52|80.02|80.48|79.98|18
1736939270000|2025-01-15 11:07:50|80.49|79.99|80.46|79.96|80.5|80|80.46|79.96|10
1736939280000|2025-01-15 11:08:00|80.47|79.97|80.48|79.98|80.49|79.99|80.46|79.96|13
1736939290000|2025-01-15 11:08:10|80.47|79.97|80.48|79.98|80.5|80|80.47|79.97|16
1736939300000|2025-01-15 11:08:20|80.47|79.97|80.47|79.97|80.48|79.98|80.47|79.97|5
1736939310000|2025-01-15 11:08:30|80.46|79.96|80.41|79.91|80.46|79.96|80.4|79.9|10
1736939320000|2025-01-15 11:08:40|80.4|79.9|80.41|79.91|80.42|79.92|80.4|79.9|8
1736939330000|2025-01-15 11:08:50|80.4|79.9|80.4|79.9|80.41|79.91|80.4|79.9|5
1736939340000|2025-01-15 11:09:00|80.36|79.86|80.15|79.65|80.36|79.86|80.12|79.62|21
1736939350000|2025-01-15 11:09:10|80.14|79.64|80.22|79.72|80.23|79.73|80.14|79.64|20
1736939360000|2025-01-15 11:09:20|80.23|79.73|80.23|79.73|80.24|79.74|80.21|79.71|14
1736939370000|2025-01-15 11:09:30|80.24|79.74|80.19|79.69|80.24|79.74|80.17|79.67|17
1736939380000|2025-01-15 11:09:40|80.21|79.71|80.19|79.69|80.21|79.71|80.18|79.68|13
1736939390000|2025-01-15 11:09:50|80.2|79.7|80.19|79.69|80.2|79.7|80.18|79.68|10
1736939400000|2025-01-15 11:10:00|80.2|79.7|80.29|79.79|80.3|79.8|80.2|79.7|11
1736939410000|2025-01-15 11:10:10|80.28|79.78|80.29|79.79|80.29|79.79|80.21|79.71|13
1736939420000|2025-01-15 11:10:20|80.3|79.8|80.28|79.78|80.32|79.82|80.28|79.78|8
1736939430000|2025-01-15 11:10:30|80.29|79.79|80.24|79.74|80.29|79.79|80.24|79.74|8
1736939440000|2025-01-15 11:10:40|80.25|79.75|80.33|79.83|80.34|79.84|80.25|79.75|10
1736939450000|2025-01-15 11:10:50|80.34|79.84|80.32|79.82|80.37|79.87|80.31|79.81|13
1736939460000|2025-01-15 11:11:00|80.33|79.83|80.41|79.91|80.42|79.92|80.33|79.83|20
1736939470000|2025-01-15 11:11:10|80.42|79.92|80.43|79.93|80.43|79.93|80.39|79.89|12
1736939480000|2025-01-15 11:11:20|80.44|79.94|80.39|79.89|80.46|79.96|80.39|79.89|20
1736939490000|2025-01-15 11:11:30|80.4|79.9|80.33|79.83|80.42|79.92|80.33|79.83|11
1736939500000|2025-01-15 11:11:40|80.36|79.86|80.34|79.84|80.36|79.86|80.32|79.82|9
1736939510000|2025-01-15 11:11:50|80.33|79.83|80.32|79.82|80.34|79.84|80.32|79.82|6
1736939520000|2025-01-15 11:12:00|80.31|79.81|80.31|79.81|80.33|79.83|80.3|79.8|15
1736939530000|2025-01-15 11:12:10|80.3|79.8|80.26|79.76|80.3|79.8|80.26|79.76|9
1736939540000|2025-01-15 11:12:20|80.27|79.77|80.3|79.8|80.32|79.82|80.26|79.76|22
1736939550000|2025-01-15 11:12:30|80.29|79.79|80.3|79.8|80.3|79.8|80.27|79.77|5
1736939560000|2025-01-15 11:12:40|80.29|79.79|80.32|79.82|80.32|79.82|80.29|79.79|4
1736939570000|2025-01-15 11:12:50|80.33|79.83|80.36|79.86|80.37|79.87|80.33|79.83|12
1736939580000|2025-01-15 11:13:00|80.37|79.87|80.33|79.83|80.37|79.87|80.33|79.83|5
1736939590000|2025-01-15 11:13:10|80.31|79.81|80.27|79.77|80.32|79.82|80.27|79.77|6
1736939600000|2025-01-15 11:13:20|80.28|79.78|80.29|79.79|80.29|79.79|80.27|79.77|5
1736939610000|2025-01-15 11:13:30|80.28|79.78|80.26|79.76|80.28|79.78|80.26|79.76|11
1736939620000|2025-01-15 11:13:40|80.28|79.78|80.28|79.78|80.28|79.78|80.26|79.76|10
1736939630000|2025-01-15 11:13:50|80.27|79.77|80.27|79.77|80.27|79.77|80.26|79.76|3
1736939640000|2025-01-15 11:14:00|80.28|79.78|80.29|79.79|80.34|79.84|80.28|79.78|13
1736939650000|2025-01-15 11:14:10|80.3|79.8|80.28|79.78|80.31|79.81|80.27|79.77|17
1736939660000|2025-01-15 11:14:20|80.29|79.79|80.32|79.82|80.32|79.82|80.28|79.78|10
1736939670000|2025-01-15 11:14:30|80.33|79.83|80.33|79.83|80.33|79.83|80.32|79.82|7
1736939680000|2025-01-15 11:14:40|80.37|79.87|80.37|79.87|80.38|79.88|80.35|79.85|7
1736939690000|2025-01-15 11:14:50|80.38|79.88|80.4|79.9|80.4|79.9|80.38|79.88|5
1736939700000|2025-01-15 11:15:00|80.39|79.89|80.48|79.98|80.48|79.98|80.38|79.88|13
1736939710000|2025-01-15 11:15:10|80.46|79.96|80.48|79.98|80.48|79.98|80.46|79.96|5
1736939720000|2025-01-15 11:15:20|80.47|79.97|80.51|80.01|80.51|80.01|80.47|79.97|7
1736939730000|2025-01-15 11:15:30|80.52|80.02|80.48|79.98|80.52|80.02|80.48|79.98|14
1736939740000|2025-01-15 11:15:40|80.49|79.99|80.43|79.93|80.49|79.99|80.42|79.92|9
1736939750000|2025-01-15 11:15:50|80.42|79.92|80.37|79.87|80.42|79.92|80.37|79.87|8
1736939760000|2025-01-15 11:16:00|80.38|79.88|80.31|79.81|80.38|79.88|80.31|79.81|10
1736939770000|2025-01-15 11:16:10|80.27|79.77|80.27|79.77|80.27|79.77|80.27|79.77|1
1736939780000|2025-01-15 11:16:20|80.25|79.75|80.16|79.66|80.27|79.77|80.12|79.62|18
1736939790000|2025-01-15 11:16:30|80.17|79.67|80.12|79.62|80.18|79.68|80.12|79.62|10
1736939800000|2025-01-15 11:16:40|80.15|79.65|80|79.5|80.16|79.66|80|79.5|14
1736939810000|2025-01-15 11:16:50|80.01|79.51|80.05|79.55|80.07|79.57|80|79.5|10
1736939820000|2025-01-15 11:17:00|80.06|79.56|80.13|79.63|80.14|79.64|80.06|79.56|10
1736939830000|2025-01-15 11:17:10|80.14|79.64|80.13|79.63|80.14|79.64|80.11|79.61|12
1736939840000|2025-01-15 11:17:20|80.12|79.62|80.18|79.68|80.2|79.7|80.11|79.61|17
1736939850000|2025-01-15 11:17:30|80.19|79.69|80.1|79.6|80.19|79.69|80.09|79.59|11
1736939860000|2025-01-15 11:17:40|80.09|79.59|80.08|79.58|80.1|79.6|80.08|79.58|4
1736939870000|2025-01-15 11:17:50|80.07|79.57|80.03|79.53|80.09|79.59|80.03|79.53|9
1736939880000|2025-01-15 11:18:00|80.02|79.52|79.97|79.47|80.02|79.52|79.97|79.47|6
1736939890000|2025-01-15 11:18:10|79.9|79.4|79.89|79.39|79.9|79.4|79.86|79.36|10
1736939900000|2025-01-15 11:18:20|79.88|79.38|79.91|79.41|79.91|79.41|79.87|79.37|14
1736939910000|2025-01-15 11:18:30|79.92|79.42|79.9|79.4|79.98|79.48|79.89|79.39|12
1736939920000|2025-01-15 11:18:40|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|11
1736939930000|2025-01-15 11:18:50|79.88|79.38|79.96|79.46|80|79.5|79.88|79.38|20
1736939940000|2025-01-15 11:19:00|79.98|79.48|79.9|79.4|79.98|79.48|79.9|79.4|17
1736939950000|2025-01-15 11:19:10|79.91|79.41|79.93|79.43|79.97|79.47|79.91|79.41|14
1736939960000|2025-01-15 11:19:20|79.92|79.42|79.96|79.46|79.98|79.48|79.89|79.39|16
1736939970000|2025-01-15 11:19:30|79.94|79.44|79.95|79.45|79.95|79.45|79.91|79.41|12
1736939980000|2025-01-15 11:19:40|79.96|79.46|79.97|79.47|79.99|79.49|79.95|79.45|15
1736939990000|2025-01-15 11:19:50|79.99|79.49|79.98|79.48|80.02|79.52|79.98|79.48|13
1736940000000|2025-01-15 11:20:00|79.96|79.46|79.96|79.46|80.01|79.51|79.92|79.42|23
1736940010000|2025-01-15 11:20:10|79.95|79.45|80.07|79.57|80.07|79.57|79.9|79.4|19
1736940020000|2025-01-15 11:20:20|80.04|79.54|80.03|79.53|80.08|79.58|79.99|79.49|13
1736940030000|2025-01-15 11:20:30|80.04|79.54|80.07|79.57|80.08|79.58|80|79.5|17
1736940040000|2025-01-15 11:20:40|80.06|79.56|80|79.5|80.06|79.56|80|79.5|8
1736940050000|2025-01-15 11:20:50|79.99|79.49|80.02|79.52|80.03|79.53|79.97|79.47|17
1736940060000|2025-01-15 11:21:00|80.06|79.56|80.17|79.67|80.17|79.67|80.06|79.56|15
1736940070000|2025-01-15 11:21:10|80.18|79.68|80.18|79.68|80.21|79.71|80.18|79.68|8
1736940080000|2025-01-15 11:21:20|80.17|79.67|80.1|79.6|80.19|79.69|80.1|79.6|12
1736940090000|2025-01-15 11:21:30|80.12|79.62|80.09|79.59|80.17|79.67|80.09|79.59|18
1736940100000|2025-01-15 11:21:40|80.07|79.57|80.03|79.53|80.08|79.58|80|79.5|8
1736940110000|2025-01-15 11:21:50|80|79.5|80.01|79.51|80.02|79.52|80|79.5|13
1736940120000|2025-01-15 11:22:00|80.02|79.52|80.04|79.54|80.1|79.6|80.02|79.52|13
1736940130000|2025-01-15 11:22:10|80.05|79.55|79.97|79.47|80.06|79.56|79.97|79.47|14
1736940140000|2025-01-15 11:22:20|79.98|79.48|79.87|79.37|79.98|79.48|79.87|79.37|15
1736940150000|2025-01-15 11:22:30|79.85|79.35|79.88|79.38|79.91|79.41|79.85|79.35|18
1736940160000|2025-01-15 11:22:40|79.89|79.39|79.88|79.38|79.9|79.4|79.87|79.37|19
1736940170000|2025-01-15 11:22:50|79.89|79.39|79.9|79.4|79.91|79.41|79.86|79.36|16
1736940180000|2025-01-15 11:23:00|79.91|79.41|79.81|79.31|79.91|79.41|79.76|79.26|20
1736940190000|2025-01-15 11:23:10|79.79|79.29|79.81|79.31|79.84|79.34|79.79|79.29|18
1736940200000|2025-01-15 11:23:20|79.82|79.32|79.77|79.27|79.82|79.32|79.76|79.26|16
1736940210000|2025-01-15 11:23:30|79.76|79.26|79.8|79.3|79.81|79.31|79.76|79.26|19
1736940220000|2025-01-15 11:23:40|79.78|79.28|79.83|79.33|79.88|79.38|79.78|79.28|21
1736940230000|2025-01-15 11:23:50|79.82|79.32|79.88|79.38|79.88|79.38|79.82|79.32|16
1736940240000|2025-01-15 11:24:00|79.89|79.39|79.97|79.47|80.01|79.51|79.89|79.39|14
1736940250000|2025-01-15 11:24:10|79.98|79.48|79.87|79.37|80.01|79.51|79.86|79.36|17
1736940260000|2025-01-15 11:24:20|79.86|79.36|79.85|79.35|79.91|79.41|79.85|79.35|19
1736940270000|2025-01-15 11:24:30|79.84|79.34|79.81|79.31|79.84|79.34|79.8|79.3|14
1736940280000|2025-01-15 11:24:40|79.82|79.32|79.84|79.34|79.88|79.38|79.81|79.31|13
1736940290000|2025-01-15 11:24:50|79.87|79.37|79.77|79.27|79.87|79.37|79.77|79.27|12
1736940300000|2025-01-15 11:25:00|79.78|79.28|79.78|79.28|79.81|79.31|79.78|79.28|11
1736940310000|2025-01-15 11:25:10|79.77|79.27|79.79|79.29|79.8|79.3|79.77|79.27|12
1736940320000|2025-01-15 11:25:20|79.8|79.3|79.81|79.31|79.85|79.35|79.79|79.29|11
1736940330000|2025-01-15 11:25:30|79.8|79.3|79.81|79.31|79.81|79.31|79.73|79.23|19
1736940340000|2025-01-15 11:25:40|79.82|79.32|79.8|79.3|79.83|79.33|79.79|79.29|14
1736940350000|2025-01-15 11:25:50|79.79|79.29|79.76|79.26|79.79|79.29|79.76|79.26|7
1736940370000|2025-01-15 11:26:10|79.77|79.27|79.78|79.28|79.79|79.29|79.77|79.27|3
1736940380000|2025-01-15 11:26:20|79.77|79.27|79.76|79.26|79.79|79.29|79.71|79.21|14
1736940390000|2025-01-15 11:26:30|79.77|79.27|79.78|79.28|79.78|79.28|79.75|79.25|7
1736940400000|2025-01-15 11:26:40|79.79|79.29|79.88|79.38|79.88|79.38|79.78|79.28|11
1736940410000|2025-01-15 11:26:50|79.87|79.37|79.87|79.37|79.89|79.39|79.86|79.36|9
1736940420000|2025-01-15 11:27:00|79.86|79.36|79.87|79.37|79.87|79.37|79.82|79.32|14
1736940430000|2025-01-15 11:27:10|79.88|79.38|79.96|79.46|79.97|79.47|79.88|79.38|10
1736940440000|2025-01-15 11:27:20|79.97|79.47|79.96|79.46|79.97|79.47|79.95|79.45|3
1736940450000|2025-01-15 11:27:30|79.97|79.47|79.97|79.47|79.98|79.48|79.95|79.45|11
1736940460000|2025-01-15 11:27:40|79.98|79.48|79.96|79.46|80|79.5|79.96|79.46|6
1736940470000|2025-01-15 11:27:50|79.97|79.47|80|79.5|80|79.5|79.97|79.47|4
1736940480000|2025-01-15 11:28:00|79.98|79.48|79.97|79.47|80.01|79.51|79.97|79.47|12
1736940490000|2025-01-15 11:28:10|79.96|79.46|79.96|79.46|79.97|79.47|79.95|79.45|6
1736940500000|2025-01-15 11:28:20|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|6
1736940510000|2025-01-15 11:28:30|79.96|79.46|79.87|79.37|79.96|79.46|79.87|79.37|18
1736940520000|2025-01-15 11:28:40|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|7
1736940530000|2025-01-15 11:28:50|79.91|79.41|79.89|79.39|79.91|79.41|79.88|79.38|17
1736940540000|2025-01-15 11:29:00|79.88|79.38|79.86|79.36|79.89|79.39|79.86|79.36|11
1736940550000|2025-01-15 11:29:10|79.85|79.35|79.8|79.3|79.86|79.36|79.77|79.27|12
1736940560000|2025-01-15 11:29:20|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1736940570000|2025-01-15 11:29:30|79.82|79.32|79.88|79.38|79.88|79.38|79.82|79.32|8
1736940580000|2025-01-15 11:29:40|79.87|79.37|79.9|79.4|79.9|79.4|79.87|79.37|12
1736940590000|2025-01-15 11:29:50|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|6
1736940600000|2025-01-15 11:30:00|79.91|79.41|79.95|79.45|79.95|79.45|79.91|79.41|8
1736940610000|2025-01-15 11:30:10|79.91|79.41|80|79.5|80|79.5|79.91|79.41|19
1736940620000|2025-01-15 11:30:20|79.99|79.49|80.02|79.52|80.06|79.56|79.99|79.49|11
1736940630000|2025-01-15 11:30:30|80.03|79.53|80.1|79.6|80.1|79.6|80.03|79.53|10
1736940640000|2025-01-15 11:30:40|80.09|79.59|80.03|79.53|80.1|79.6|80.02|79.52|8
1736940650000|2025-01-15 11:30:50|80.02|79.52|80.02|79.52|80.03|79.53|80|79.5|9
1736940660000|2025-01-15 11:31:00|80.01|79.51|80|79.5|80.01|79.51|79.98|79.48|7
1736940670000|2025-01-15 11:31:10|80.02|79.52|80.01|79.51|80.07|79.57|80|79.5|11
1736940680000|2025-01-15 11:31:20|80.02|79.52|80.08|79.58|80.08|79.58|80.02|79.52|9
1736940690000|2025-01-15 11:31:30|80.07|79.57|80.08|79.58|80.08|79.58|80.05|79.55|14
1736940700000|2025-01-15 11:31:40|80.09|79.59|80.1|79.6|80.1|79.6|80.08|79.58|8
1736940710000|2025-01-15 11:31:50|80.09|79.59|80.08|79.58|80.09|79.59|80.07|79.57|14
1736940720000|2025-01-15 11:32:00|80.07|79.57|80.09|79.59|80.11|79.61|80.07|79.57|15
1736940730000|2025-01-15 11:32:10|80.08|79.58|79.99|79.49|80.09|79.59|79.99|79.49|10
1736940740000|2025-01-15 11:32:20|80|79.5|79.92|79.42|80|79.5|79.91|79.41|16
1736940750000|2025-01-15 11:32:30|79.91|79.41|79.86|79.36|79.92|79.42|79.86|79.36|7
1736940760000|2025-01-15 11:32:40|79.85|79.35|79.86|79.36|79.86|79.36|79.83|79.33|10
1736940770000|2025-01-15 11:32:50|79.83|79.33|79.84|79.34|79.88|79.38|79.82|79.32|14
1736940780000|2025-01-15 11:33:00|79.83|79.33|79.8|79.3|79.83|79.33|79.79|79.29|14
1736940790000|2025-01-15 11:33:10|79.81|79.31|79.86|79.36|79.87|79.37|79.81|79.31|11
1736940800000|2025-01-15 11:33:20|79.85|79.35|79.81|79.31|79.85|79.35|79.79|79.29|11
1736940810000|2025-01-15 11:33:30|79.82|79.32|79.82|79.32|79.83|79.33|79.8|79.3|12
1736940820000|2025-01-15 11:33:40|79.8|79.3|79.8|79.3|79.83|79.33|79.8|79.3|6
1736940830000|2025-01-15 11:33:50|79.79|79.29|79.78|79.28|79.8|79.3|79.78|79.28|8
1736940840000|2025-01-15 11:34:00|79.79|79.29|79.88|79.38|79.89|79.39|79.79|79.29|10
1736940850000|2025-01-15 11:34:10|79.86|79.36|79.93|79.43|79.93|79.43|79.86|79.36|13
1736940860000|2025-01-15 11:34:20|79.94|79.44|80.01|79.51|80.01|79.51|79.94|79.44|9
1736940870000|2025-01-15 11:34:30|80.02|79.52|80.08|79.58|80.08|79.58|80.02|79.52|6
1736940880000|2025-01-15 11:34:40|80.07|79.57|80.1|79.6|80.11|79.61|80.07|79.57|10
1736940890000|2025-01-15 11:34:50|80.09|79.59|80.05|79.55|80.09|79.59|80.03|79.53|9
1736940900000|2025-01-15 11:35:00|80.04|79.54|80.06|79.56|80.07|79.57|80.03|79.53|14
1736940910000|2025-01-15 11:35:10|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|4
1736940920000|2025-01-15 11:35:20|80.03|79.53|80.03|79.53|80.05|79.55|80.03|79.53|10
1736940930000|2025-01-15 11:35:30|80.02|79.52|79.94|79.44|80.02|79.52|79.94|79.44|8
1736940940000|2025-01-15 11:35:40|79.95|79.45|80.01|79.51|80.01|79.51|79.95|79.45|6
1736940950000|2025-01-15 11:35:50|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|10
1736940960000|2025-01-15 11:36:00|80.02|79.52|80.07|79.57|80.09|79.59|80.02|79.52|17
1736940970000|2025-01-15 11:36:10|80.08|79.58|80.14|79.64|80.14|79.64|80.08|79.58|9
1736940980000|2025-01-15 11:36:20|80.18|79.68|80.23|79.73|80.23|79.73|80.18|79.68|7
1736940990000|2025-01-15 11:36:30|80.27|79.77|80.28|79.78|80.28|79.78|80.26|79.76|9
1736941000000|2025-01-15 11:36:40|80.29|79.79|80.3|79.8|80.33|79.83|80.29|79.79|7
1736941010000|2025-01-15 11:36:50|80.31|79.81|80.32|79.82|80.32|79.82|80.3|79.8|4
1736941020000|2025-01-15 11:37:00|80.31|79.81|80.23|79.73|80.31|79.81|80.23|79.73|8
1736941030000|2025-01-15 11:37:10|80.22|79.72|80.28|79.78|80.29|79.79|80.22|79.72|8
1736941040000|2025-01-15 11:37:20|80.29|79.79|80.31|79.81|80.32|79.82|80.29|79.79|4
1736941050000|2025-01-15 11:37:30|80.3|79.8|80.27|79.77|80.31|79.81|80.27|79.77|9
1736941060000|2025-01-15 11:37:40|80.28|79.78|80.28|79.78|80.29|79.79|80.27|79.77|4
1736941070000|2025-01-15 11:37:50|80.29|79.79|80.28|79.78|80.31|79.81|80.28|79.78|6
1736941080000|2025-01-15 11:38:00|80.27|79.77|80.28|79.78|80.28|79.78|80.26|79.76|4
1736941090000|2025-01-15 11:38:10|80.27|79.77|80.28|79.78|80.28|79.78|80.24|79.74|7
1736941100000|2025-01-15 11:38:20|80.27|79.77|80.27|79.77|80.28|79.78|80.26|79.76|5
1736941110000|2025-01-15 11:38:30|80.28|79.78|80.3|79.8|80.3|79.8|80.27|79.77|8
1736941120000|2025-01-15 11:38:40|80.31|79.81|80.29|79.79|80.31|79.81|80.28|79.78|5
1736941130000|2025-01-15 11:38:50|80.28|79.78|80.28|79.78|80.29|79.79|80.27|79.77|7
1736941140000|2025-01-15 11:39:00|80.29|79.79|80.28|79.78|80.29|79.79|80.26|79.76|7
1736941150000|2025-01-15 11:39:10|80.27|79.77|80.27|79.77|80.28|79.78|80.24|79.74|7
1736941160000|2025-01-15 11:39:20|80.26|79.76|80.24|79.74|80.27|79.77|80.23|79.73|10
1736941170000|2025-01-15 11:39:30|80.23|79.73|80.21|79.71|80.23|79.73|80.21|79.71|8
1736941180000|2025-01-15 11:39:40|80.23|79.73|80.28|79.78|80.29|79.79|80.21|79.71|9
1736941190000|2025-01-15 11:39:50|80.29|79.79|80.27|79.77|80.29|79.79|80.27|79.77|3
1736941200000|2025-01-15 11:40:00|80.26|79.76|80.29|79.79|80.32|79.82|80.26|79.76|8
1736941210000|2025-01-15 11:40:10|80.27|79.77|80.25|79.75|80.27|79.77|80.24|79.74|5
1736941220000|2025-01-15 11:40:20|80.26|79.76|80.25|79.75|80.26|79.76|80.25|79.75|2
1736941230000|2025-01-15 11:40:30|80.26|79.76|80.22|79.72|80.26|79.76|80.22|79.72|5
1736941240000|2025-01-15 11:40:40|80.23|79.73|80.26|79.76|80.27|79.77|80.23|79.73|5
1736941250000|2025-01-15 11:40:50|80.24|79.74|80.23|79.73|80.24|79.74|80.22|79.72|4
1736941260000|2025-01-15 11:41:00|80.25|79.75|80.24|79.74|80.26|79.76|80.23|79.73|9
1736941270000|2025-01-15 11:41:10|80.23|79.73|80.2|79.7|80.24|79.74|80.2|79.7|6
1736941280000|2025-01-15 11:41:20|80.21|79.71|80.21|79.71|80.21|79.71|80.19|79.69|7
1736941290000|2025-01-15 11:41:30|80.2|79.7|80.22|79.72|80.22|79.72|80.2|79.7|3
1736941300000|2025-01-15 11:41:40|80.21|79.71|80.19|79.69|80.21|79.71|80.19|79.69|3
1736941310000|2025-01-15 11:41:50|80.18|79.68|80.22|79.72|80.22|79.72|80.18|79.68|3
1736941320000|2025-01-15 11:42:00|80.21|79.71|80.21|79.71|80.22|79.72|80.21|79.71|7
1736941330000|2025-01-15 11:42:10|80.2|79.7|80.28|79.78|80.28|79.78|80.19|79.69|15
1736941340000|2025-01-15 11:42:20|80.27|79.77|80.26|79.76|80.27|79.77|80.23|79.73|7
1736941350000|2025-01-15 11:42:30|80.27|79.77|80.29|79.79|80.29|79.79|80.27|79.77|6
1736941360000|2025-01-15 11:42:40|80.3|79.8|80.31|79.81|80.31|79.81|80.3|79.8|2
1736941370000|2025-01-15 11:42:50|80.32|79.82|80.32|79.82|80.34|79.84|80.32|79.82|5
1736941380000|2025-01-15 11:43:00|80.33|79.83|80.35|79.85|80.35|79.85|80.32|79.82|11
1736941390000|2025-01-15 11:43:10|80.34|79.84|80.34|79.84|80.36|79.86|80.34|79.84|5
1736941400000|2025-01-15 11:43:20|80.35|79.85|80.34|79.84|80.37|79.87|80.34|79.84|4
1736941410000|2025-01-15 11:43:30|80.35|79.85|80.33|79.83|80.35|79.85|80.33|79.83|7
1736941420000|2025-01-15 11:43:40|80.34|79.84|80.38|79.88|80.39|79.89|80.34|79.84|5
1736941430000|2025-01-15 11:43:50|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1736941440000|2025-01-15 11:44:00|80.34|79.84|80.28|79.78|80.34|79.84|80.27|79.77|9
1736941450000|2025-01-15 11:44:10|80.27|79.77|80.3|79.8|80.3|79.8|80.27|79.77|10
1736941460000|2025-01-15 11:44:20|80.29|79.79|80.21|79.71|80.29|79.79|80.21|79.71|11
1736941470000|2025-01-15 11:44:30|80.22|79.72|80.2|79.7|80.22|79.72|80.18|79.68|9
1736941490000|2025-01-15 11:44:50|80.21|79.71|80.19|79.69|80.23|79.73|80.19|79.69|6
1736941500000|2025-01-15 11:45:00|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|2
1736941510000|2025-01-15 11:45:10|80.18|79.68|80.2|79.7|80.22|79.72|80.1|79.6|15
1736941520000|2025-01-15 11:45:20|80.19|79.69|80.24|79.74|80.29|79.79|80.19|79.69|12
1736941530000|2025-01-15 11:45:30|80.23|79.73|80.31|79.81|80.31|79.81|80.23|79.73|11
1736941540000|2025-01-15 11:45:40|80.32|79.82|80.33|79.83|80.34|79.84|80.31|79.81|14
1736941550000|2025-01-15 11:45:50|80.34|79.84|80.35|79.85|80.37|79.87|80.33|79.83|7
1736941560000|2025-01-15 11:46:00|80.36|79.86|80.37|79.87|80.38|79.88|80.36|79.86|10
1736941570000|2025-01-15 11:46:10|80.38|79.88|80.39|79.89|80.4|79.9|80.38|79.88|4
1736941580000|2025-01-15 11:46:20|80.38|79.88|80.44|79.94|80.44|79.94|80.38|79.88|9
1736941590000|2025-01-15 11:46:30|80.45|79.95|80.45|79.95|80.47|79.97|80.44|79.94|8
1736941600000|2025-01-15 11:46:40|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1736941610000|2025-01-15 11:46:50|80.48|79.98|80.47|79.97|80.48|79.98|80.47|79.97|2
1736941620000|2025-01-15 11:47:00|80.46|79.96|80.41|79.91|80.46|79.96|80.4|79.9|13
1736941630000|2025-01-15 11:47:10|80.4|79.9|80.42|79.92|80.42|79.92|80.39|79.89|9
1736941640000|2025-01-15 11:47:20|80.43|79.93|80.47|79.97|80.47|79.97|80.43|79.93|5
1736941650000|2025-01-15 11:47:30|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1736941740000|2025-01-15 11:49:00|80.45|79.95|80.47|79.97|80.47|79.97|80.44|79.94|5
1736941750000|2025-01-15 11:49:10|80.48|79.98|80.45|79.95|80.48|79.98|80.44|79.94|9
1736941760000|2025-01-15 11:49:20|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1736941770000|2025-01-15 11:49:30|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1736941810000|2025-01-15 11:50:10|80.53|80.03|80.57|80.07|80.57|80.07|80.53|80.03|3
1736941820000|2025-01-15 11:50:20|80.55|80.05|80.58|80.08|80.59|80.09|80.55|80.05|10
1736941830000|2025-01-15 11:50:30|80.57|80.07|80.59|80.09|80.6|80.1|80.57|80.07|10
1736941840000|2025-01-15 11:50:40|80.6|80.1|80.59|80.09|80.6|80.1|80.56|80.06|13
1736941850000|2025-01-15 11:50:50|80.6|80.1|80.6|80.1|80.61|80.11|80.59|80.09|11
1736941860000|2025-01-15 11:51:00|80.59|80.09|80.53|80.03|80.6|80.1|80.53|80.03|9
1736941870000|2025-01-15 11:51:10|80.52|80.02|80.51|80.01|80.53|80.03|80.5|80|12
1736941880000|2025-01-15 11:51:20|80.5|80|80.48|79.98|80.5|80|80.48|79.98|3
1736941890000|2025-01-15 11:51:30|80.47|79.97|80.43|79.93|80.48|79.98|80.43|79.93|8
1736941900000|2025-01-15 11:51:40|80.42|79.92|80.44|79.94|80.44|79.94|80.42|79.92|3
1736941910000|2025-01-15 11:51:50|80.43|79.93|80.41|79.91|80.44|79.94|80.41|79.91|7
1736941920000|2025-01-15 11:52:00|80.4|79.9|80.41|79.91|80.41|79.91|80.39|79.89|4
1736941930000|2025-01-15 11:52:10|80.4|79.9|80.39|79.89|80.41|79.91|80.39|79.89|8
1736941940000|2025-01-15 11:52:20|80.38|79.88|80.41|79.91|80.41|79.91|80.37|79.87|10
1736941950000|2025-01-15 11:52:30|80.4|79.9|80.43|79.93|80.44|79.94|80.4|79.9|4
1736941960000|2025-01-15 11:52:40|80.44|79.94|80.43|79.93|80.44|79.94|80.42|79.92|4
1736941970000|2025-01-15 11:52:50|80.44|79.94|80.43|79.93|80.44|79.94|80.42|79.92|3
1736941980000|2025-01-15 11:53:00|80.44|79.94|80.47|79.97|80.48|79.98|80.44|79.94|4
1736941990000|2025-01-15 11:53:10|80.45|79.95|80.39|79.89|80.45|79.95|80.39|79.89|6
1736942000000|2025-01-15 11:53:20|80.4|79.9|80.38|79.88|80.4|79.9|80.38|79.88|3
1736942010000|2025-01-15 11:53:30|80.37|79.87|80.38|79.88|80.39|79.89|80.37|79.87|3
1736942020000|2025-01-15 11:53:40|80.37|79.87|80.34|79.84|80.37|79.87|80.34|79.84|3
1736942030000|2025-01-15 11:53:50|80.35|79.85|80.34|79.84|80.35|79.85|80.33|79.83|6
1736942040000|2025-01-15 11:54:00|80.33|79.83|80.35|79.85|80.38|79.88|80.33|79.83|10
1736942050000|2025-01-15 11:54:10|80.34|79.84|80.39|79.89|80.39|79.89|80.34|79.84|10
1736942060000|2025-01-15 11:54:20|80.38|79.88|80.35|79.85|80.38|79.88|80.35|79.85|11
1736942070000|2025-01-15 11:54:30|80.36|79.86|80.33|79.83|80.36|79.86|80.33|79.83|10
1736942080000|2025-01-15 11:54:40|80.34|79.84|80.34|79.84|80.34|79.84|80.33|79.83|3
1736942090000|2025-01-15 11:54:50|80.33|79.83|80.33|79.83|80.34|79.84|80.33|79.83|5
1736942100000|2025-01-15 11:55:00|80.34|79.84|80.34|79.84|80.35|79.85|80.34|79.84|3
1736942120000|2025-01-15 11:55:20|80.33|79.83|80.3|79.8|80.33|79.83|80.3|79.8|4
1736942130000|2025-01-15 11:55:30|80.31|79.81|80.3|79.8|80.32|79.82|80.3|79.8|10
1736942140000|2025-01-15 11:55:40|80.31|79.81|80.31|79.81|80.31|79.81|80.31|79.81|1
1736942150000|2025-01-15 11:55:50|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1736942160000|2025-01-15 11:56:00|80.33|79.83|80.38|79.88|80.38|79.88|80.32|79.82|5
1736942170000|2025-01-15 11:56:10|80.37|79.87|80.34|79.84|80.37|79.87|80.33|79.83|4
1736942180000|2025-01-15 11:56:20|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|2
1736942190000|2025-01-15 11:56:30|80.33|79.83|80.31|79.81|80.33|79.83|80.31|79.81|5
1736942200000|2025-01-15 11:56:40|80.32|79.82|80.3|79.8|80.32|79.82|80.3|79.8|5
1736942210000|2025-01-15 11:56:50|80.31|79.81|80.31|79.81|80.32|79.82|80.31|79.81|3
1736942220000|2025-01-15 11:57:00|80.32|79.82|80.28|79.78|80.32|79.82|80.28|79.78|7
1736942230000|2025-01-15 11:57:10|80.29|79.79|80.29|79.79|80.29|79.79|80.28|79.78|3
1736942240000|2025-01-15 11:57:20|80.28|79.78|80.3|79.8|80.3|79.8|80.28|79.78|2
1736942250000|2025-01-15 11:57:30|80.29|79.79|80.3|79.8|80.3|79.8|80.28|79.78|4
1736942270000|2025-01-15 11:57:50|80.32|79.82|80.35|79.85|80.35|79.85|80.32|79.82|6
1736942280000|2025-01-15 11:58:00|80.34|79.84|80.38|79.88|80.39|79.89|80.34|79.84|7
1736942290000|2025-01-15 11:58:10|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1736942310000|2025-01-15 11:58:30|80.39|79.89|80.41|79.91|80.41|79.91|80.39|79.89|3
1736942320000|2025-01-15 11:58:40|80.42|79.92|80.41|79.91|80.42|79.92|80.41|79.91|2
1736942330000|2025-01-15 11:58:50|80.42|79.92|80.43|79.93|80.43|79.93|80.42|79.92|2
1736942340000|2025-01-15 11:59:00|80.44|79.94|80.47|79.97|80.47|79.97|80.44|79.94|3
1736942350000|2025-01-15 11:59:10|80.48|79.98|80.48|79.98|80.48|79.98|80.47|79.97|5
1736942360000|2025-01-15 11:59:20|80.47|79.97|80.47|79.97|80.47|79.97|80.44|79.94|5
1736942370000|2025-01-15 11:59:30|80.46|79.96|80.47|79.97|80.47|79.97|80.44|79.94|5
1736942380000|2025-01-15 11:59:40|80.48|79.98|80.47|79.97|80.48|79.98|80.47|79.97|2
1736942390000|2025-01-15 11:59:50|80.46|79.96|80.45|79.95|80.47|79.97|80.44|79.94|5
1736942400000|2025-01-15 12:00:00|80.46|79.96|80.5|80|80.5|80|80.46|79.96|9
1736942410000|2025-01-15 12:00:10|80.51|80.01|80.52|80.02|80.52|80.02|80.51|80.01|2
1736942420000|2025-01-15 12:00:20|80.53|80.03|80.53|80.03|80.53|80.03|80.53|80.03|1
1736942430000|2025-01-15 12:00:30|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1736942440000|2025-01-15 12:00:40|80.49|79.99|80.48|79.98|80.5|80|80.47|79.97|7
1736942450000|2025-01-15 12:00:50|80.47|79.97|80.4|79.9|80.47|79.97|80.4|79.9|11
1736942460000|2025-01-15 12:01:00|80.39|79.89|80.35|79.85|80.4|79.9|80.34|79.84|7
1736942470000|2025-01-15 12:01:10|80.34|79.84|80.34|79.84|80.35|79.85|80.33|79.83|8
1736942480000|2025-01-15 12:01:20|80.33|79.83|80.29|79.79|80.33|79.83|80.29|79.79|7
1736942490000|2025-01-15 12:01:30|80.3|79.8|80.27|79.77|80.3|79.8|80.27|79.77|4
1736942500000|2025-01-15 12:01:40|80.28|79.78|80.28|79.78|80.3|79.8|80.27|79.77|6
1736942510000|2025-01-15 12:01:50|80.29|79.79|80.29|79.79|80.29|79.79|80.28|79.78|5
1736942520000|2025-01-15 12:02:00|80.28|79.78|80.22|79.72|80.29|79.79|80.22|79.72|7
1736942530000|2025-01-15 12:02:10|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|2
1736942540000|2025-01-15 12:02:20|80.19|79.69|80.19|79.69|80.2|79.7|80.19|79.69|5
1736942550000|2025-01-15 12:02:30|80.18|79.68|80.16|79.66|80.18|79.68|80.16|79.66|7
1736942570000|2025-01-15 12:02:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1736942580000|2025-01-15 12:03:00|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1736942590000|2025-01-15 12:03:10|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1736942600000|2025-01-15 12:03:20|80.17|79.67|80.15|79.65|80.17|79.67|80.15|79.65|3
1736942610000|2025-01-15 12:03:30|80.13|79.63|80.08|79.58|80.13|79.63|80.07|79.57|6
1736942620000|2025-01-15 12:03:40|80.07|79.57|80.06|79.56|80.11|79.61|80.02|79.52|12
1736942630000|2025-01-15 12:03:50|80.05|79.55|80.06|79.56|80.06|79.56|80.02|79.52|8
1736942640000|2025-01-15 12:04:00|80.08|79.58|79.99|79.49|80.09|79.59|79.99|79.49|11
1736942650000|2025-01-15 12:04:10|80.01|79.51|80.03|79.53|80.03|79.53|80.01|79.51|3
1736942660000|2025-01-15 12:04:20|80.02|79.52|79.9|79.4|80.02|79.52|79.89|79.39|17
1736942670000|2025-01-15 12:04:30|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1736942680000|2025-01-15 12:04:40|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|2
1736942690000|2025-01-15 12:04:50|79.97|79.47|79.99|79.49|79.99|79.49|79.95|79.45|8
1736942700000|2025-01-15 12:05:00|80.01|79.51|80.09|79.59|80.1|79.6|80|79.5|14
1736942710000|2025-01-15 12:05:10|80.1|79.6|80.04|79.54|80.1|79.6|80.04|79.54|13
1736942720000|2025-01-15 12:05:20|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|4
1736942730000|2025-01-15 12:05:30|80.03|79.53|80.07|79.57|80.07|79.57|80.03|79.53|3
1736942740000|2025-01-15 12:05:40|80.08|79.58|80.14|79.64|80.14|79.64|80.07|79.57|10
1736942750000|2025-01-15 12:05:50|80.12|79.62|80.12|79.62|80.13|79.63|80.11|79.61|6
1736942760000|2025-01-15 12:06:00|80.13|79.63|80.14|79.64|80.18|79.68|80.13|79.63|9
1736942770000|2025-01-15 12:06:10|80.15|79.65|80.2|79.7|80.2|79.7|80.15|79.65|6
1736942780000|2025-01-15 12:06:20|80.19|79.69|80.2|79.7|80.2|79.7|80.17|79.67|8
1736942790000|2025-01-15 12:06:30|80.21|79.71|80.22|79.72|80.23|79.73|80.19|79.69|10
1736942800000|2025-01-15 12:06:40|80.21|79.71|80.19|79.69|80.21|79.71|80.18|79.68|5
1736942810000|2025-01-15 12:06:50|80.18|79.68|80.13|79.63|80.18|79.68|80.13|79.63|4
1736942820000|2025-01-15 12:07:00|80.14|79.64|80.14|79.64|80.16|79.66|80.13|79.63|5
1736942830000|2025-01-15 12:07:10|80.15|79.65|80.16|79.66|80.17|79.67|80.14|79.64|5
1736942840000|2025-01-15 12:07:20|80.13|79.63|80.17|79.67|80.17|79.67|80.13|79.63|5
1736942850000|2025-01-15 12:07:30|80.16|79.66|80.21|79.71|80.21|79.71|80.16|79.66|5
1736942860000|2025-01-15 12:07:40|80.2|79.7|80.21|79.71|80.22|79.72|80.18|79.68|8
1736942870000|2025-01-15 12:07:50|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1736942880000|2025-01-15 12:08:00|80.18|79.68|80.05|79.55|80.19|79.69|80.05|79.55|14
1736942890000|2025-01-15 12:08:10|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1736942900000|2025-01-15 12:08:20|80.08|79.58|80.07|79.57|80.09|79.59|80.07|79.57|6
1736942910000|2025-01-15 12:08:30|80.08|79.58|80.05|79.55|80.08|79.58|80.05|79.55|3
1736942920000|2025-01-15 12:08:40|80.04|79.54|80.02|79.52|80.04|79.54|80.02|79.52|7
1736942930000|2025-01-15 12:08:50|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|2
1736942940000|2025-01-15 12:09:00|80|79.5|79.91|79.41|80|79.5|79.91|79.41|11
1736942950000|2025-01-15 12:09:10|79.9|79.4|79.92|79.42|79.92|79.42|79.89|79.39|7
1736942960000|2025-01-15 12:09:20|79.93|79.43|79.94|79.44|79.96|79.46|79.93|79.43|7
1736942970000|2025-01-15 12:09:30|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|9
1736942980000|2025-01-15 12:09:40|80|79.5|79.97|79.47|80|79.5|79.94|79.44|9
1736942990000|2025-01-15 12:09:50|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1736943000000|2025-01-15 12:10:00|79.99|79.49|79.94|79.44|79.99|79.49|79.94|79.44|9
1736943010000|2025-01-15 12:10:10|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|4
1736943020000|2025-01-15 12:10:20|79.95|79.45|79.97|79.47|79.98|79.48|79.95|79.45|4
1736943030000|2025-01-15 12:10:30|79.96|79.46|79.92|79.42|79.96|79.46|79.92|79.42|9
1736943040000|2025-01-15 12:10:40|79.9|79.4|79.92|79.42|79.92|79.42|79.87|79.37|8
1736943050000|2025-01-15 12:10:50|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1736943060000|2025-01-15 12:11:00|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|2
1736943070000|2025-01-15 12:11:10|79.95|79.45|79.98|79.48|79.99|79.49|79.95|79.45|7
1736943080000|2025-01-15 12:11:20|79.99|79.49|79.97|79.47|80|79.5|79.97|79.47|5
1736943090000|2025-01-15 12:11:30|79.98|79.48|80|79.5|80.01|79.51|79.98|79.48|11
1736943100000|2025-01-15 12:11:40|79.99|79.49|80.01|79.51|80.01|79.51|79.99|79.49|3
1736943110000|2025-01-15 12:11:50|79.98|79.48|79.97|79.47|79.98|79.48|79.97|79.47|2
1736943120000|2025-01-15 12:12:00|79.98|79.48|79.99|79.49|80|79.5|79.98|79.48|10
1736943130000|2025-01-15 12:12:10|80|79.5|79.98|79.48|80.01|79.51|79.97|79.47|9
1736943140000|2025-01-15 12:12:20|79.99|79.49|79.97|79.47|79.99|79.49|79.97|79.47|5
1736943150000|2025-01-15 12:12:30|79.98|79.48|80.02|79.52|80.02|79.52|79.98|79.48|8
1736943160000|2025-01-15 12:12:40|80.01|79.51|80.03|79.53|80.03|79.53|80|79.5|8
1736943170000|2025-01-15 12:12:50|80.02|79.52|80.02|79.52|80.02|79.52|80.01|79.51|3
1736943180000|2025-01-15 12:13:00|80.03|79.53|80.03|79.53|80.04|79.54|80.02|79.52|5
1736943200000|2025-01-15 12:13:20|80.02|79.52|79.99|79.49|80.02|79.52|79.98|79.48|6
1736943210000|2025-01-15 12:13:30|79.98|79.48|80.01|79.51|80.01|79.51|79.98|79.48|6
1736943220000|2025-01-15 12:13:40|80|79.5|80.03|79.53|80.03|79.53|79.99|79.49|5
1736943230000|2025-01-15 12:13:50|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|2
1736943240000|2025-01-15 12:14:00|80.02|79.52|80.02|79.52|80.03|79.53|80.02|79.52|3
1736943250000|2025-01-15 12:14:10|80|79.5|80.02|79.52|80.03|79.53|79.99|79.49|9
1736943260000|2025-01-15 12:14:20|80.01|79.51|80|79.5|80.01|79.51|79.99|79.49|4
1736943270000|2025-01-15 12:14:30|80.01|79.51|80.04|79.54|80.04|79.54|80.01|79.51|4
1736943280000|2025-01-15 12:14:40|80.03|79.53|80.01|79.51|80.03|79.53|80|79.5|5
1736943290000|2025-01-15 12:14:50|80|79.5|80.03|79.53|80.03|79.53|80|79.5|8
1736943300000|2025-01-15 12:15:00|80.04|79.54|80.08|79.58|80.09|79.59|80.04|79.54|6
1736943310000|2025-01-15 12:15:10|80.07|79.57|80.1|79.6|80.1|79.6|80.06|79.56|7
1736943320000|2025-01-15 12:15:20|80.09|79.59|80.02|79.52|80.1|79.6|80.02|79.52|8
1736943330000|2025-01-15 12:15:30|80|79.5|79.94|79.44|80.01|79.51|79.93|79.43|11
1736943340000|2025-01-15 12:15:40|79.93|79.43|79.93|79.43|79.94|79.44|79.93|79.43|5
1736943350000|2025-01-15 12:15:50|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1736943360000|2025-01-15 12:16:00|79.93|79.43|79.98|79.48|79.99|79.49|79.93|79.43|5
1736943370000|2025-01-15 12:16:10|79.99|79.49|80.06|79.56|80.06|79.56|79.98|79.48|9
1736943380000|2025-01-15 12:16:20|80.04|79.54|80.01|79.51|80.04|79.54|79.99|79.49|12
1736943390000|2025-01-15 12:16:30|80.03|79.53|80.08|79.58|80.09|79.59|80.03|79.53|7
1736943400000|2025-01-15 12:16:40|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1736943410000|2025-01-15 12:16:50|80.07|79.57|80.06|79.56|80.07|79.57|80.05|79.55|8
1736943420000|2025-01-15 12:17:00|80.07|79.57|80.03|79.53|80.09|79.59|80.02|79.52|8
1736943430000|2025-01-15 12:17:10|80.02|79.52|79.99|79.49|80.02|79.52|79.99|79.49|6
1736943440000|2025-01-15 12:17:20|79.97|79.47|79.98|79.48|79.98|79.48|79.95|79.45|4
1736943450000|2025-01-15 12:17:30|79.99|79.49|79.99|79.49|80|79.5|79.98|79.48|5
1736943460000|2025-01-15 12:17:40|80|79.5|79.99|79.49|80.02|79.52|79.99|79.49|6
1736943470000|2025-01-15 12:17:50|80|79.5|80|79.5|80.01|79.51|80|79.5|3
1736943480000|2025-01-15 12:18:00|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|4
1736943500000|2025-01-15 12:18:20|80.01|79.51|79.94|79.44|80.02|79.52|79.94|79.44|8
1736943510000|2025-01-15 12:18:30|79.95|79.45|79.98|79.48|79.98|79.48|79.95|79.45|4
1736943520000|2025-01-15 12:18:40|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1736943530000|2025-01-15 12:18:50|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736943540000|2025-01-15 12:19:00|79.94|79.44|79.98|79.48|79.98|79.48|79.93|79.43|7
1736943550000|2025-01-15 12:19:10|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|4
1736943560000|2025-01-15 12:19:20|79.99|79.49|79.99|79.49|80|79.5|79.98|79.48|5
1736943570000|2025-01-15 12:19:30|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|3
1736943580000|2025-01-15 12:19:40|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|3
1736943590000|2025-01-15 12:19:50|79.94|79.44|79.97|79.47|79.98|79.48|79.94|79.44|4
1736943600000|2025-01-15 12:20:00|79.98|79.48|80|79.5|80.01|79.51|79.97|79.47|7
1736943610000|2025-01-15 12:20:10|79.99|79.49|80.01|79.51|80.01|79.51|79.98|79.48|7
1736943620000|2025-01-15 12:20:20|80.02|79.52|80.09|79.59|80.09|79.59|80.02|79.52|7
1736943630000|2025-01-15 12:20:30|80.08|79.58|80.04|79.54|80.08|79.58|80.04|79.54|5
1736943640000|2025-01-15 12:20:40|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1736943650000|2025-01-15 12:20:50|80.02|79.52|79.99|79.49|80.02|79.52|79.99|79.49|4
1736943660000|2025-01-15 12:21:00|79.98|79.48|79.98|79.48|79.98|79.48|79.96|79.46|5
1736943670000|2025-01-15 12:21:10|79.97|79.47|79.94|79.44|79.98|79.48|79.94|79.44|4
1736943680000|2025-01-15 12:21:20|79.93|79.43|79.94|79.44|79.94|79.44|79.92|79.42|4
1736943690000|2025-01-15 12:21:30|79.95|79.45|79.97|79.47|79.99|79.49|79.95|79.45|6
1736943700000|2025-01-15 12:21:40|79.96|79.46|79.94|79.44|79.96|79.46|79.93|79.43|4
1736943710000|2025-01-15 12:21:50|79.93|79.43|79.98|79.48|79.98|79.48|79.93|79.43|3
1736943720000|2025-01-15 12:22:00|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1736943730000|2025-01-15 12:22:10|79.95|79.45|79.9|79.4|79.95|79.45|79.9|79.4|9
1736943740000|2025-01-15 12:22:20|79.89|79.39|79.84|79.34|79.89|79.39|79.83|79.33|13
1736943750000|2025-01-15 12:22:30|79.83|79.33|79.84|79.34|79.84|79.34|79.8|79.3|7
1736943760000|2025-01-15 12:22:40|79.85|79.35|79.84|79.34|79.88|79.38|79.84|79.34|7
1736943770000|2025-01-15 12:22:50|79.85|79.35|79.82|79.32|79.88|79.38|79.82|79.32|9
1736943780000|2025-01-15 12:23:00|79.83|79.33|79.9|79.4|79.9|79.4|79.83|79.33|6
1736943790000|2025-01-15 12:23:10|79.89|79.39|79.84|79.34|79.89|79.39|79.84|79.34|8
1736943800000|2025-01-15 12:23:20|79.85|79.35|79.83|79.33|79.88|79.38|79.83|79.33|13
1736943810000|2025-01-15 12:23:30|79.81|79.31|79.79|79.29|79.82|79.32|79.79|79.29|5
1736943820000|2025-01-15 12:23:40|79.78|79.28|79.78|79.28|79.78|79.28|79.77|79.27|3
1736943830000|2025-01-15 12:23:50|79.77|79.27|79.81|79.31|79.81|79.31|79.77|79.27|7
1736943840000|2025-01-15 12:24:00|79.8|79.3|79.88|79.38|79.88|79.38|79.8|79.3|10
1736943850000|2025-01-15 12:24:10|79.87|79.37|79.86|79.36|79.87|79.37|79.85|79.35|3
1736943860000|2025-01-15 12:24:20|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|3
1736943870000|2025-01-15 12:24:30|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1736943880000|2025-01-15 12:24:40|79.8|79.3|79.83|79.33|79.83|79.33|79.79|79.29|7
1736943890000|2025-01-15 12:24:50|79.84|79.34|79.88|79.38|79.89|79.39|79.84|79.34|8
1736943900000|2025-01-15 12:25:00|79.87|79.37|79.84|79.34|79.9|79.4|79.84|79.34|10
1736943910000|2025-01-15 12:25:10|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1736943930000|2025-01-15 12:25:30|79.85|79.35|79.81|79.31|79.85|79.35|79.8|79.3|6
1736943940000|2025-01-15 12:25:40|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|9
1736943950000|2025-01-15 12:25:50|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|8
1736943960000|2025-01-15 12:26:00|79.81|79.31|79.82|79.32|79.82|79.32|79.79|79.29|8
1736943970000|2025-01-15 12:26:10|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|4
1736943980000|2025-01-15 12:26:20|79.8|79.3|79.79|79.29|79.8|79.3|79.78|79.28|5
1736943990000|2025-01-15 12:26:30|79.8|79.3|79.82|79.32|79.82|79.32|79.79|79.29|7
1736944000000|2025-01-15 12:26:40|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|5
1736944010000|2025-01-15 12:26:50|79.82|79.32|79.85|79.35|79.85|79.35|79.82|79.32|6
1736944020000|2025-01-15 12:27:00|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|3
1736944030000|2025-01-15 12:27:10|79.89|79.39|79.98|79.48|79.98|79.48|79.89|79.39|10
1736944040000|2025-01-15 12:27:20|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|2
1736944050000|2025-01-15 12:27:30|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1736944060000|2025-01-15 12:27:40|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1736944070000|2025-01-15 12:27:50|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|5
1736944080000|2025-01-15 12:28:00|79.91|79.41|79.89|79.39|79.91|79.41|79.89|79.39|5
1736944090000|2025-01-15 12:28:10|79.9|79.4|79.9|79.4|79.91|79.41|79.89|79.39|5
1736944100000|2025-01-15 12:28:20|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|9
1736944110000|2025-01-15 12:28:30|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|3
1736944120000|2025-01-15 12:28:40|79.87|79.37|79.84|79.34|79.87|79.37|79.83|79.33|9
1736944130000|2025-01-15 12:28:50|79.83|79.33|79.84|79.34|79.88|79.38|79.83|79.33|8
1736944150000|2025-01-15 12:29:10|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|2
1736944160000|2025-01-15 12:29:20|79.81|79.31|79.81|79.31|79.82|79.32|79.8|79.3|5
1736944170000|2025-01-15 12:29:30|79.82|79.32|79.92|79.42|79.92|79.42|79.82|79.32|11
1736944180000|2025-01-15 12:29:40|79.93|79.43|79.93|79.43|79.94|79.44|79.92|79.42|5
1736944190000|2025-01-15 12:29:50|79.92|79.42|79.92|79.42|79.93|79.43|79.91|79.41|8
1736944200000|2025-01-15 12:30:00|79.93|79.43|79.93|79.43|79.98|79.48|79.93|79.43|12
1736944210000|2025-01-15 12:30:10|79.92|79.42|79.98|79.48|79.98|79.48|79.92|79.42|8
1736944220000|2025-01-15 12:30:20|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|4
1736944230000|2025-01-15 12:30:30|79.99|79.49|80.07|79.57|80.07|79.57|79.99|79.49|6
1736944240000|2025-01-15 12:30:40|80.06|79.56|80.01|79.51|80.06|79.56|80|79.5|8
1736944250000|2025-01-15 12:30:50|80.02|79.52|80.01|79.51|80.04|79.54|80|79.5|9
1736944260000|2025-01-15 12:31:00|80.02|79.52|80.04|79.54|80.08|79.58|80.02|79.52|12
1736944270000|2025-01-15 12:31:10|80.05|79.55|80.02|79.52|80.07|79.57|80.01|79.51|11
1736944280000|2025-01-15 12:31:20|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1736944290000|2025-01-15 12:31:30|79.97|79.47|80|79.5|80.01|79.51|79.97|79.47|6
1736944300000|2025-01-15 12:31:40|80.01|79.51|80.07|79.57|80.07|79.57|80.01|79.51|6
1736944310000|2025-01-15 12:31:50|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1736944320000|2025-01-15 12:32:00|80.08|79.58|80.1|79.6|80.1|79.6|80.08|79.58|3
1736944330000|2025-01-15 12:32:10|80.11|79.61|80.13|79.63|80.13|79.63|80.11|79.61|3
1736944340000|2025-01-15 12:32:20|80.16|79.66|80.18|79.68|80.18|79.68|80.16|79.66|5
1736944350000|2025-01-15 12:32:30|80.19|79.69|80.18|79.68|80.23|79.73|80.17|79.67|11
1736944360000|2025-01-15 12:32:40|80.19|79.69|80.2|79.7|80.2|79.7|80.19|79.69|2
1736944370000|2025-01-15 12:32:50|80.21|79.71|80.17|79.67|80.21|79.71|80.16|79.66|7
1736944380000|2025-01-15 12:33:00|80.18|79.68|80.16|79.66|80.18|79.68|80.15|79.65|5
1736944390000|2025-01-15 12:33:10|80.15|79.65|80.13|79.63|80.15|79.65|80.13|79.63|5
1736944400000|2025-01-15 12:33:20|80.12|79.62|80.16|79.66|80.17|79.67|80.1|79.6|6
1736944410000|2025-01-15 12:33:30|80.15|79.65|80.19|79.69|80.19|79.69|80.15|79.65|7
1736944420000|2025-01-15 12:33:40|80.2|79.7|80.2|79.7|80.22|79.72|80.2|79.7|5
1736944430000|2025-01-15 12:33:50|80.21|79.71|80.23|79.73|80.23|79.73|80.21|79.71|5
1736944440000|2025-01-15 12:34:00|80.22|79.72|80.2|79.7|80.23|79.73|80.2|79.7|11
1736944450000|2025-01-15 12:34:10|80.21|79.71|80.23|79.73|80.23|79.73|80.21|79.71|5
1736944460000|2025-01-15 12:34:20|80.22|79.72|80.17|79.67|80.22|79.72|80.16|79.66|8
1736944470000|2025-01-15 12:34:30|80.16|79.66|80.16|79.66|80.16|79.66|80.13|79.63|8
1736944480000|2025-01-15 12:34:40|80.15|79.65|80.09|79.59|80.15|79.65|80.08|79.58|8
1736944490000|2025-01-15 12:34:50|80.1|79.6|80.07|79.57|80.1|79.6|80.07|79.57|4
1736944500000|2025-01-15 12:35:00|80.06|79.56|80.08|79.58|80.08|79.58|80.02|79.52|10
1736944510000|2025-01-15 12:35:10|80.09|79.59|80.16|79.66|80.16|79.66|80.08|79.58|8
1736944520000|2025-01-15 12:35:20|80.15|79.65|80.11|79.61|80.15|79.65|80.11|79.61|10
1736944530000|2025-01-15 12:35:30|80.12|79.62|80.16|79.66|80.16|79.66|80.11|79.61|7
1736944540000|2025-01-15 12:35:40|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1736944550000|2025-01-15 12:35:50|80.17|79.67|80.17|79.67|80.18|79.68|80.17|79.67|3
1736944560000|2025-01-15 12:36:00|80.16|79.66|80.23|79.73|80.23|79.73|80.16|79.66|10
1736944570000|2025-01-15 12:36:10|80.26|79.76|80.2|79.7|80.27|79.77|80.2|79.7|8
1736944580000|2025-01-15 12:36:20|80.18|79.68|80.22|79.72|80.22|79.72|80.18|79.68|5
1736944590000|2025-01-15 12:36:30|80.23|79.73|80.26|79.76|80.26|79.76|80.22|79.72|11
1736944600000|2025-01-15 12:36:40|80.25|79.75|80.28|79.78|80.31|79.81|80.25|79.75|8
1736944610000|2025-01-15 12:36:50|80.27|79.77|80.27|79.77|80.27|79.77|80.26|79.76|3
1736944620000|2025-01-15 12:37:00|80.26|79.76|80.22|79.72|80.26|79.76|80.21|79.71|9
1736944630000|2025-01-15 12:37:10|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1736944640000|2025-01-15 12:37:20|80.26|79.76|80.27|79.77|80.28|79.78|80.26|79.76|4
1736944660000|2025-01-15 12:37:40|80.28|79.78|80.29|79.79|80.29|79.79|80.27|79.77|4
1736944670000|2025-01-15 12:37:50|80.28|79.78|80.3|79.8|80.3|79.8|80.28|79.78|9
1736944680000|2025-01-15 12:38:00|80.29|79.79|80.27|79.77|80.29|79.79|80.27|79.77|5
1736944690000|2025-01-15 12:38:10|80.28|79.78|80.27|79.77|80.28|79.78|80.27|79.77|10
1736944700000|2025-01-15 12:38:20|80.28|79.78|80.28|79.78|80.29|79.79|80.28|79.78|3
1736944710000|2025-01-15 12:38:30|80.27|79.77|80.28|79.78|80.28|79.78|80.26|79.76|4
1736944720000|2025-01-15 12:38:40|80.29|79.79|80.3|79.8|80.3|79.8|80.28|79.78|4
1736944730000|2025-01-15 12:38:50|80.31|79.81|80.29|79.79|80.31|79.81|80.29|79.79|5
1736944740000|2025-01-15 12:39:00|80.28|79.78|80.3|79.8|80.3|79.8|80.28|79.78|3
1736944750000|2025-01-15 12:39:10|80.31|79.81|80.32|79.82|80.32|79.82|80.31|79.81|2
1736944760000|2025-01-15 12:39:20|80.33|79.83|80.32|79.82|80.36|79.86|80.32|79.82|8
1736944770000|2025-01-15 12:39:30|80.33|79.83|80.36|79.86|80.36|79.86|80.33|79.83|5
1736944780000|2025-01-15 12:39:40|80.37|79.87|80.39|79.89|80.39|79.89|80.36|79.86|5
1736944790000|2025-01-15 12:39:50|80.38|79.88|80.38|79.88|80.4|79.9|80.37|79.87|9
1736944800000|2025-01-15 12:40:00|80.39|79.89|80.46|79.96|80.46|79.96|80.38|79.88|9
1736944810000|2025-01-15 12:40:10|80.45|79.95|80.38|79.88|80.46|79.96|80.37|79.87|16
1736944820000|2025-01-15 12:40:20|80.39|79.89|80.42|79.92|80.42|79.92|80.37|79.87|9
1736944830000|2025-01-15 12:40:30|80.41|79.91|80.41|79.91|80.41|79.91|80.38|79.88|11
1736944840000|2025-01-15 12:40:40|80.43|79.93|80.44|79.94|80.45|79.95|80.43|79.93|4
1736944850000|2025-01-15 12:40:50|80.43|79.93|80.42|79.92|80.43|79.93|80.41|79.91|5
1736944860000|2025-01-15 12:41:00|80.41|79.91|80.42|79.92|80.46|79.96|80.41|79.91|8
1736944870000|2025-01-15 12:41:10|80.43|79.93|80.57|80.07|80.57|80.07|80.43|79.93|13
1736944880000|2025-01-15 12:41:20|80.56|80.06|80.52|80.02|80.57|80.07|80.51|80.01|6
1736944890000|2025-01-15 12:41:30|80.53|80.03|80.51|80.01|80.53|80.03|80.5|80|13
1736944900000|2025-01-15 12:41:40|80.53|80.03|80.48|79.98|80.53|80.03|80.48|79.98|7
1736944910000|2025-01-15 12:41:50|80.47|79.97|80.48|79.98|80.48|79.98|80.43|79.93|8
1736944920000|2025-01-15 12:42:00|80.47|79.97|80.38|79.88|80.47|79.97|80.38|79.88|11
1736944930000|2025-01-15 12:42:10|80.37|79.87|80.34|79.84|80.37|79.87|80.34|79.84|10
1736944940000|2025-01-15 12:42:20|80.33|79.83|80.37|79.87|80.38|79.88|80.33|79.83|11
1736944950000|2025-01-15 12:42:30|80.38|79.88|80.39|79.89|80.41|79.91|80.38|79.88|12
1736944960000|2025-01-15 12:42:40|80.38|79.88|80.37|79.87|80.38|79.88|80.34|79.84|7
1736944970000|2025-01-15 12:42:50|80.36|79.86|80.33|79.83|80.36|79.86|80.33|79.83|3
1736944980000|2025-01-15 12:43:00|80.34|79.84|80.36|79.86|80.38|79.88|80.34|79.84|8
1736944990000|2025-01-15 12:43:10|80.37|79.87|80.42|79.92|80.42|79.92|80.36|79.86|8
1736945000000|2025-01-15 12:43:20|80.43|79.93|80.47|79.97|80.47|79.97|80.43|79.93|2
1736945010000|2025-01-15 12:43:30|80.46|79.96|80.48|79.98|80.48|79.98|80.46|79.96|3
1736945020000|2025-01-15 12:43:40|80.49|79.99|80.49|79.99|80.5|80|80.49|79.99|3
1736945030000|2025-01-15 12:43:50|80.5|80|80.48|79.98|80.51|80.01|80.47|79.97|11
1736945040000|2025-01-15 12:44:00|80.47|79.97|80.46|79.96|80.47|79.97|80.43|79.93|5
1736945050000|2025-01-15 12:44:10|80.47|79.97|80.49|79.99|80.49|79.99|80.47|79.97|5
1736945060000|2025-01-15 12:44:20|80.48|79.98|80.47|79.97|80.49|79.99|80.47|79.97|6
1736945070000|2025-01-15 12:44:30|80.48|79.98|80.42|79.92|80.48|79.98|80.42|79.92|14
1736945080000|2025-01-15 12:44:40|80.43|79.93|80.42|79.92|80.43|79.93|80.42|79.92|2
1736945090000|2025-01-15 12:44:50|80.45|79.95|80.4|79.9|80.45|79.95|80.4|79.9|5
1736945100000|2025-01-15 12:45:00|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|6
1736945110000|2025-01-15 12:45:10|80.39|79.89|80.4|79.9|80.42|79.92|80.39|79.89|8
1736945120000|2025-01-15 12:45:20|80.41|79.91|80.3|79.8|80.41|79.91|80.3|79.8|13
1736945130000|2025-01-15 12:45:30|80.31|79.81|80.31|79.81|80.31|79.81|80.3|79.8|7
1736945140000|2025-01-15 12:45:40|80.32|79.82|80.33|79.83|80.33|79.83|80.3|79.8|12
1736945150000|2025-01-15 12:45:50|80.34|79.84|80.35|79.85|80.36|79.86|80.33|79.83|8
1736945160000|2025-01-15 12:46:00|80.36|79.86|80.36|79.86|80.4|79.9|80.36|79.86|11
1736945170000|2025-01-15 12:46:10|80.33|79.83|80.33|79.83|80.34|79.84|80.33|79.83|3
1736945180000|2025-01-15 12:46:20|80.32|79.82|80.33|79.83|80.33|79.83|80.31|79.81|6
1736945190000|2025-01-15 12:46:30|80.34|79.84|80.33|79.83|80.34|79.84|80.33|79.83|2
1736945200000|2025-01-15 12:46:40|80.32|79.82|80.3|79.8|80.34|79.84|80.3|79.8|7
1736945210000|2025-01-15 12:46:50|80.29|79.79|80.32|79.82|80.32|79.82|80.29|79.79|6
1736945220000|2025-01-15 12:47:00|80.31|79.81|80.27|79.77|80.33|79.83|80.26|79.76|12
1736945230000|2025-01-15 12:47:10|80.28|79.78|80.26|79.76|80.29|79.79|80.26|79.76|5
1736945240000|2025-01-15 12:47:20|80.25|79.75|80.26|79.76|80.28|79.78|80.25|79.75|9
1736945250000|2025-01-15 12:47:30|80.28|79.78|80.28|79.78|80.28|79.78|80.25|79.75|8
1736945260000|2025-01-15 12:47:40|80.29|79.79|80.3|79.8|80.31|79.81|80.29|79.79|8
1736945270000|2025-01-15 12:47:50|80.29|79.79|80.29|79.79|80.31|79.81|80.29|79.79|7
1736945280000|2025-01-15 12:48:00|80.3|79.8|80.3|79.8|80.3|79.8|80.27|79.77|9
1736945290000|2025-01-15 12:48:10|80.26|79.76|80.24|79.74|80.26|79.76|80.23|79.73|9
1736945300000|2025-01-15 12:48:20|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1736945310000|2025-01-15 12:48:30|80.22|79.72|80.3|79.8|80.3|79.8|80.22|79.72|9
1736945320000|2025-01-15 12:48:40|80.31|79.81|80.31|79.81|80.32|79.82|80.29|79.79|9
1736945330000|2025-01-15 12:48:50|80.3|79.8|80.32|79.82|80.32|79.82|80.3|79.8|3
1736945340000|2025-01-15 12:49:00|80.3|79.8|80.27|79.77|80.31|79.81|80.27|79.77|5
1736945350000|2025-01-15 12:49:10|80.28|79.78|80.27|79.77|80.29|79.79|80.27|79.77|11
1736945360000|2025-01-15 12:49:20|80.28|79.78|80.24|79.74|80.28|79.78|80.24|79.74|5
1736945370000|2025-01-15 12:49:30|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1736945390000|2025-01-15 12:49:50|80.26|79.76|80.24|79.74|80.27|79.77|80.22|79.72|5
1736945400000|2025-01-15 12:50:00|80.25|79.75|80.28|79.78|80.29|79.79|80.25|79.75|10
1736945410000|2025-01-15 12:50:10|80.27|79.77|80.27|79.77|80.28|79.78|80.27|79.77|7
1736945420000|2025-01-15 12:50:20|80.26|79.76|80.32|79.82|80.32|79.82|80.26|79.76|6
1736945430000|2025-01-15 12:50:30|80.31|79.81|80.3|79.8|80.32|79.82|80.29|79.79|8
1736945440000|2025-01-15 12:50:40|80.31|79.81|80.31|79.81|80.32|79.82|80.3|79.8|5
1736945450000|2025-01-15 12:50:50|80.32|79.82|80.31|79.81|80.32|79.82|80.31|79.81|2
1736945460000|2025-01-15 12:51:00|80.32|79.82|80.34|79.84|80.42|79.92|80.32|79.82|10
1736945470000|2025-01-15 12:51:10|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1736945480000|2025-01-15 12:51:20|80.34|79.84|80.31|79.81|80.34|79.84|80.3|79.8|8
1736945490000|2025-01-15 12:51:30|80.3|79.8|80.31|79.81|80.32|79.82|80.3|79.8|6
1736945500000|2025-01-15 12:51:40|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|2
1736945510000|2025-01-15 12:51:50|80.3|79.8|80.3|79.8|80.3|79.8|80.3|79.8|1
1736945520000|2025-01-15 12:52:00|80.31|79.81|80.31|79.81|80.32|79.82|80.29|79.79|9
1736945530000|2025-01-15 12:52:10|80.32|79.82|80.31|79.81|80.33|79.83|80.31|79.81|8
1736945540000|2025-01-15 12:52:20|80.3|79.8|80.29|79.79|80.31|79.81|80.28|79.78|10
1736945550000|2025-01-15 12:52:30|80.3|79.8|80.32|79.82|80.32|79.82|80.28|79.78|6
1736945560000|2025-01-15 12:52:40|80.31|79.81|80.32|79.82|80.33|79.83|80.31|79.81|4
1736945570000|2025-01-15 12:52:50|80.31|79.81|80.32|79.82|80.33|79.83|80.31|79.81|4
1736945580000|2025-01-15 12:53:00|80.33|79.83|80.32|79.82|80.33|79.83|80.32|79.82|10
1736945590000|2025-01-15 12:53:10|80.31|79.81|80.31|79.81|80.32|79.82|80.3|79.8|5
1736945600000|2025-01-15 12:53:20|80.32|79.82|80.29|79.79|80.32|79.82|80.29|79.79|9
1736945610000|2025-01-15 12:53:30|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|2
1736945620000|2025-01-15 12:53:40|80.3|79.8|80.31|79.81|80.32|79.82|80.3|79.8|4
1736945630000|2025-01-15 12:53:50|80.3|79.8|80.3|79.8|80.31|79.81|80.29|79.79|5
1736945640000|2025-01-15 12:54:00|80.31|79.81|80.31|79.81|80.31|79.81|80.29|79.79|7
1736945650000|2025-01-15 12:54:10|80.3|79.8|80.3|79.8|80.31|79.81|80.29|79.79|9
1736945660000|2025-01-15 12:54:20|80.31|79.81|80.3|79.8|80.32|79.82|80.3|79.8|8
1736945670000|2025-01-15 12:54:30|80.31|79.81|80.29|79.79|80.31|79.81|80.29|79.79|3
1736945680000|2025-01-15 12:54:40|80.3|79.8|80.3|79.8|80.31|79.81|80.3|79.8|3
1736945690000|2025-01-15 12:54:50|80.31|79.81|80.31|79.81|80.32|79.82|80.31|79.81|3
1736945700000|2025-01-15 12:55:00|80.32|79.82|80.28|79.78|80.32|79.82|80.28|79.78|5
1736945710000|2025-01-15 12:55:10|80.27|79.77|80.27|79.77|80.27|79.77|80.24|79.74|16
1736945720000|2025-01-15 12:55:20|80.28|79.78|80.31|79.81|80.31|79.81|80.28|79.78|4
1736945730000|2025-01-15 12:55:30|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1736945740000|2025-01-15 12:55:40|80.31|79.81|80.31|79.81|80.31|79.81|80.29|79.79|5
1736945750000|2025-01-15 12:55:50|80.32|79.82|80.33|79.83|80.33|79.83|80.31|79.81|4
1736945760000|2025-01-15 12:56:00|80.34|79.84|80.33|79.83|80.34|79.84|80.33|79.83|2
1736945780000|2025-01-15 12:56:20|80.32|79.82|80.29|79.79|80.32|79.82|80.29|79.79|3
1736945790000|2025-01-15 12:56:30|80.28|79.78|80.28|79.78|80.28|79.78|80.28|79.78|1
1736945800000|2025-01-15 12:56:40|80.27|79.77|80.27|79.77|80.28|79.78|80.27|79.77|3
1736945820000|2025-01-15 12:57:00|80.3|79.8|80.3|79.8|80.3|79.8|80.3|79.8|1
1736945830000|2025-01-15 12:57:10|80.26|79.76|80.24|79.74|80.26|79.76|80.22|79.72|8
1736945840000|2025-01-15 12:57:20|80.23|79.73|80.2|79.7|80.23|79.73|80.2|79.7|4
1736945850000|2025-01-15 12:57:30|80.21|79.71|80.2|79.7|80.21|79.71|80.19|79.69|4
1736945860000|2025-01-15 12:57:40|80.19|79.69|80.2|79.7|80.2|79.7|80.19|79.69|4
1736945870000|2025-01-15 12:57:50|80.22|79.72|80.21|79.71|80.22|79.72|80.2|79.7|3
1736945880000|2025-01-15 12:58:00|80.22|79.72|80.21|79.71|80.22|79.72|80.2|79.7|5
1736945890000|2025-01-15 12:58:10|80.22|79.72|80.22|79.72|80.23|79.73|80.22|79.72|3
1736945910000|2025-01-15 12:58:30|80.23|79.73|80.23|79.73|80.23|79.73|80.22|79.72|7
1736945920000|2025-01-15 12:58:40|80.24|79.74|80.23|79.73|80.24|79.74|80.23|79.73|2
1736945930000|2025-01-15 12:58:50|80.24|79.74|80.25|79.75|80.28|79.78|80.23|79.73|9
1736945940000|2025-01-15 12:59:00|80.24|79.74|80.25|79.75|80.26|79.76|80.24|79.74|8
1736945950000|2025-01-15 12:59:10|80.27|79.77|80.28|79.78|80.28|79.78|80.27|79.77|2
1736945960000|2025-01-15 12:59:20|80.29|79.79|80.27|79.77|80.29|79.79|80.27|79.77|3
1736945970000|2025-01-15 12:59:30|80.28|79.78|80.28|79.78|80.29|79.79|80.28|79.78|3
1736945980000|2025-01-15 12:59:40|80.29|79.79|80.28|79.78|80.29|79.79|80.27|79.77|7
1736945990000|2025-01-15 12:59:50|80.29|79.79|80.31|79.81|80.33|79.83|80.29|79.79|9
1736946000000|2025-01-15 13:00:00|80.3|79.8|80.3|79.8|80.31|79.81|80.29|79.79|5
1736946010000|2025-01-15 13:00:10|80.29|79.79|80.34|79.84|80.38|79.88|80.29|79.79|13
1736946020000|2025-01-15 13:00:20|80.35|79.85|80.38|79.88|80.38|79.88|80.35|79.85|9
1736946030000|2025-01-15 13:00:30|80.39|79.89|80.42|79.92|80.43|79.93|80.39|79.89|6
1736946040000|2025-01-15 13:00:40|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1736946050000|2025-01-15 13:00:50|80.4|79.9|80.41|79.91|80.41|79.91|80.4|79.9|4
1736946060000|2025-01-15 13:01:00|80.42|79.92|80.44|79.94|80.44|79.94|80.42|79.92|3
1736946070000|2025-01-15 13:01:10|80.47|79.97|80.52|80.02|80.52|80.02|80.47|79.97|11
1736946080000|2025-01-15 13:01:20|80.54|80.04|80.57|80.07|80.57|80.07|80.53|80.03|8
1736946090000|2025-01-15 13:01:30|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|2
1736946100000|2025-01-15 13:01:40|80.61|80.11|80.6|80.1|80.62|80.12|80.6|80.1|4
1736946110000|2025-01-15 13:01:50|80.61|80.11|80.61|80.11|80.62|80.12|80.61|80.11|5
1736946120000|2025-01-15 13:02:00|80.63|80.13|80.67|80.17|80.67|80.17|80.62|80.12|7
1736946130000|2025-01-15 13:02:10|80.68|80.18|80.69|80.19|80.69|80.19|80.67|80.17|4
1736946150000|2025-01-15 13:02:30|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|2
1736946160000|2025-01-15 13:02:40|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1736946170000|2025-01-15 13:02:50|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|2
1736946180000|2025-01-15 13:03:00|80.69|80.19|80.67|80.17|80.69|80.19|80.67|80.17|4
1736946190000|2025-01-15 13:03:10|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1736946200000|2025-01-15 13:03:20|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|2
1736946220000|2025-01-15 13:03:40|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|2
1736946230000|2025-01-15 13:03:50|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1736946240000|2025-01-15 13:04:00|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1736946250000|2025-01-15 13:04:10|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1736946260000|2025-01-15 13:04:20|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1736946280000|2025-01-15 13:04:40|80.72|80.22|80.73|80.23|80.73|80.23|80.72|80.22|2
1736946300000|2025-01-15 13:05:00|80.72|80.22|80.7|80.2|80.72|80.22|80.68|80.18|5
1736946310000|2025-01-15 13:05:10|80.69|80.19|80.69|80.19|80.69|80.19|80.67|80.17|5
1736946320000|2025-01-15 13:05:20|80.68|80.18|80.68|80.18|80.69|80.19|80.67|80.17|6
1736946330000|2025-01-15 13:05:30|80.67|80.17|80.61|80.11|80.67|80.17|80.61|80.11|10
1736946340000|2025-01-15 13:05:40|80.6|80.1|80.58|80.08|80.61|80.11|80.58|80.08|6
1736946350000|2025-01-15 13:05:50|80.57|80.07|80.57|80.07|80.58|80.08|80.57|80.07|3
1736946360000|2025-01-15 13:06:00|80.59|80.09|80.53|80.03|80.59|80.09|80.51|80.01|14
1736946370000|2025-01-15 13:06:10|80.56|80.06|80.54|80.04|80.57|80.07|80.53|80.03|10
1736946380000|2025-01-15 13:06:20|80.53|80.03|80.54|80.04|80.55|80.05|80.53|80.03|7
1736946390000|2025-01-15 13:06:30|80.57|80.07|80.56|80.06|80.57|80.07|80.54|80.04|6
1736946400000|2025-01-15 13:06:40|80.57|80.07|80.61|80.11|80.61|80.11|80.56|80.06|7
1736946410000|2025-01-15 13:06:50|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1736946420000|2025-01-15 13:07:00|80.63|80.13|80.62|80.12|80.65|80.15|80.62|80.12|5
1736946430000|2025-01-15 13:07:10|80.61|80.11|80.61|80.11|80.62|80.12|80.61|80.11|7
1736946440000|2025-01-15 13:07:20|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|5
1736946450000|2025-01-15 13:07:30|80.59|80.09|80.58|80.08|80.59|80.09|80.58|80.08|2
1736946460000|2025-01-15 13:07:40|80.57|80.07|80.58|80.08|80.58|80.08|80.53|80.03|10
1736946470000|2025-01-15 13:07:50|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|2
1736946490000|2025-01-15 13:08:10|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|4
1736946500000|2025-01-15 13:08:20|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|5
1736946510000|2025-01-15 13:08:30|80.58|80.08|80.58|80.08|80.58|80.08|80.57|80.07|3
1736946520000|2025-01-15 13:08:40|80.59|80.09|80.59|80.09|80.59|80.09|80.58|80.08|5
1736946530000|2025-01-15 13:08:50|80.58|80.08|80.59|80.09|80.59|80.09|80.57|80.07|4
1736946540000|2025-01-15 13:09:00|80.58|80.08|80.52|80.02|80.58|80.08|80.52|80.02|5
1736946550000|2025-01-15 13:09:10|80.51|80.01|80.51|80.01|80.52|80.02|80.51|80.01|3
1736946560000|2025-01-15 13:09:20|80.52|80.02|80.56|80.06|80.56|80.06|80.51|80.01|6
1736946570000|2025-01-15 13:09:30|80.57|80.07|80.61|80.11|80.61|80.11|80.57|80.07|6
1736946580000|2025-01-15 13:09:40|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1736946590000|2025-01-15 13:09:50|80.61|80.11|80.61|80.11|80.61|80.11|80.6|80.1|3
1736946600000|2025-01-15 13:10:00|80.6|80.1|80.58|80.08|80.6|80.1|80.58|80.08|7
1736946610000|2025-01-15 13:10:10|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|8
1736946620000|2025-01-15 13:10:20|80.58|80.08|80.59|80.09|80.59|80.09|80.57|80.07|7
1736946630000|2025-01-15 13:10:30|80.58|80.08|80.62|80.12|80.62|80.12|80.58|80.08|9
1736946640000|2025-01-15 13:10:40|80.63|80.13|80.68|80.18|80.68|80.18|80.63|80.13|15
1736946650000|2025-01-15 13:10:50|80.67|80.17|80.69|80.19|80.7|80.2|80.67|80.17|8
1736946660000|2025-01-15 13:11:00|80.7|80.2|80.63|80.13|80.7|80.2|80.62|80.12|12
1736946670000|2025-01-15 13:11:10|80.64|80.14|80.69|80.19|80.7|80.2|80.63|80.13|11
1736946680000|2025-01-15 13:11:20|80.68|80.18|80.64|80.14|80.69|80.19|80.64|80.14|6
1736946690000|2025-01-15 13:11:30|80.63|80.13|80.65|80.15|80.65|80.15|80.63|80.13|3
1736946700000|2025-01-15 13:11:40|80.66|80.16|80.65|80.15|80.66|80.16|80.65|80.15|2
1736946710000|2025-01-15 13:11:50|80.64|80.14|80.67|80.17|80.68|80.18|80.64|80.14|6
1736946720000|2025-01-15 13:12:00|80.65|80.15|80.68|80.18|80.69|80.19|80.62|80.12|13
1736946730000|2025-01-15 13:12:10|80.69|80.19|80.73|80.23|80.73|80.23|80.68|80.18|4
1736946850000|2025-01-15 13:14:10|80.72|80.22|80.72|80.22|80.72|80.22|80.71|80.21|5
1736946860000|2025-01-15 13:14:20|80.71|80.21|80.68|80.18|80.71|80.21|80.68|80.18|6
1736946870000|2025-01-15 13:14:30|80.67|80.17|80.64|80.14|80.68|80.18|80.62|80.12|14
1736946880000|2025-01-15 13:14:40|80.63|80.13|80.64|80.14|80.65|80.15|80.63|80.13|14
1736946900000|2025-01-15 13:15:00|80.63|80.13|80.58|80.08|80.63|80.13|80.58|80.08|9
1736946910000|2025-01-15 13:15:10|80.56|80.06|80.54|80.04|80.57|80.07|80.54|80.04|6
1736946920000|2025-01-15 13:15:20|80.55|80.05|80.54|80.04|80.59|80.09|80.54|80.04|6
1736946930000|2025-01-15 13:15:30|80.53|80.03|80.5|80|80.53|80.03|80.5|80|12
1736946940000|2025-01-15 13:15:40|80.52|80.02|80.47|79.97|80.52|80.02|80.47|79.97|5
1736946950000|2025-01-15 13:15:50|80.49|79.99|80.51|80.01|80.51|80.01|80.48|79.98|6
1736946960000|2025-01-15 13:16:00|80.52|80.02|80.48|79.98|80.53|80.03|80.48|79.98|7
1736946970000|2025-01-15 13:16:10|80.47|79.97|80.47|79.97|80.49|79.99|80.45|79.95|10
1736946980000|2025-01-15 13:16:20|80.48|79.98|80.59|80.09|80.59|80.09|80.48|79.98|9
1736946990000|2025-01-15 13:16:30|80.58|80.08|80.66|80.16|80.66|80.16|80.58|80.08|9
1736947000000|2025-01-15 13:16:40|80.67|80.17|80.71|80.21|80.72|80.22|80.65|80.15|11
1736947010000|2025-01-15 13:16:50|80.7|80.2|80.68|80.18|80.71|80.21|80.68|80.18|5
1736947020000|2025-01-15 13:17:00|80.69|80.19|80.71|80.21|80.71|80.21|80.69|80.19|8
1736947030000|2025-01-15 13:17:10|80.7|80.2|80.68|80.18|80.7|80.2|80.66|80.16|12
1736947040000|2025-01-15 13:17:20|80.67|80.17|80.7|80.2|80.7|80.2|80.67|80.17|6
1736947050000|2025-01-15 13:17:30|80.69|80.19|80.69|80.19|80.69|80.19|80.64|80.14|11
1736947060000|2025-01-15 13:17:40|80.68|80.18|80.61|80.11|80.68|80.18|80.61|80.11|9
1736947070000|2025-01-15 13:17:50|80.6|80.1|80.63|80.13|80.64|80.14|80.6|80.1|6
1736947080000|2025-01-15 13:18:00|80.64|80.14|80.64|80.14|80.66|80.16|80.62|80.12|10
1736947090000|2025-01-15 13:18:10|80.65|80.15|80.68|80.18|80.68|80.18|80.64|80.14|7
1736947100000|2025-01-15 13:18:20|80.67|80.17|80.65|80.15|80.67|80.17|80.65|80.15|9
1736947110000|2025-01-15 13:18:30|80.64|80.14|80.68|80.18|80.68|80.18|80.64|80.14|9
1736947120000|2025-01-15 13:18:40|80.69|80.19|80.68|80.18|80.71|80.21|80.68|80.18|3
1736947130000|2025-01-15 13:18:50|80.67|80.17|80.73|80.23|80.73|80.23|80.67|80.17|6
1736947150000|2025-01-15 13:19:10|80.72|80.22|80.71|80.21|80.72|80.22|80.69|80.19|10
1736947160000|2025-01-15 13:19:20|80.72|80.22|80.75|80.25|80.75|80.25|80.72|80.22|5
1736947170000|2025-01-15 13:19:30|80.74|80.24|80.71|80.21|80.74|80.24|80.71|80.21|8
1736947180000|2025-01-15 13:19:40|80.73|80.23|80.77|80.27|80.77|80.27|80.73|80.23|3
1736947190000|2025-01-15 13:19:50|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1736947200000|2025-01-15 13:20:00|80.78|80.28|80.87|80.37|80.87|80.37|80.78|80.28|4
1736947210000|2025-01-15 13:20:10|80.86|80.36|80.83|80.33|80.86|80.36|80.83|80.33|10
1736947220000|2025-01-15 13:20:20|80.82|80.32|80.82|80.32|80.84|80.34|80.81|80.31|8
1736947230000|2025-01-15 13:20:30|80.81|80.31|80.83|80.33|80.83|80.33|80.81|80.31|4
1736947240000|2025-01-15 13:20:40|80.84|80.34|80.87|80.37|80.88|80.38|80.83|80.33|7
1736947250000|2025-01-15 13:20:50|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1736947260000|2025-01-15 13:21:00|80.87|80.37|80.84|80.34|80.87|80.37|80.83|80.33|6
1736947270000|2025-01-15 13:21:10|80.85|80.35|80.87|80.37|80.87|80.37|80.84|80.34|4
1736947280000|2025-01-15 13:21:20|80.86|80.36|80.87|80.37|80.87|80.37|80.84|80.34|10
1736947290000|2025-01-15 13:21:30|80.85|80.35|80.84|80.34|80.85|80.35|80.83|80.33|4
1736947300000|2025-01-15 13:21:40|80.85|80.35|80.83|80.33|80.85|80.35|80.83|80.33|5
1736947310000|2025-01-15 13:21:50|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|4
1736947320000|2025-01-15 13:22:00|80.84|80.34|80.83|80.33|80.88|80.38|80.83|80.33|10
1736947330000|2025-01-15 13:22:10|80.82|80.32|80.84|80.34|80.84|80.34|80.82|80.32|5
1736947340000|2025-01-15 13:22:20|80.83|80.33|80.85|80.35|80.85|80.35|80.8|80.3|9
1736947350000|2025-01-15 13:22:30|80.86|80.36|80.86|80.36|80.86|80.36|80.85|80.35|7
1736947360000|2025-01-15 13:22:40|80.85|80.35|80.86|80.36|80.87|80.37|80.84|80.34|10
1736947370000|2025-01-15 13:22:50|80.84|80.34|80.82|80.32|80.84|80.34|80.8|80.3|7
1736947380000|2025-01-15 13:23:00|80.81|80.31|80.82|80.32|80.82|80.32|80.8|80.3|11
1736947390000|2025-01-15 13:23:10|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1736947400000|2025-01-15 13:23:20|80.81|80.31|80.91|80.41|80.91|80.41|80.81|80.31|9
1736947410000|2025-01-15 13:23:30|80.92|80.42|80.99|80.49|80.99|80.49|80.92|80.42|9
1736947420000|2025-01-15 13:23:40|81.02|80.52|81.03|80.53|81.03|80.53|80.99|80.49|10
1736947430000|2025-01-15 13:23:50|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1736947440000|2025-01-15 13:24:00|81.05|80.55|81.07|80.57|81.08|80.58|81.04|80.54|10
1736947450000|2025-01-15 13:24:10|81.06|80.56|81.02|80.52|81.06|80.56|81.01|80.51|9
1736947460000|2025-01-15 13:24:20|81.01|80.51|80.99|80.49|81.01|80.51|80.99|80.49|8
1736947470000|2025-01-15 13:24:30|81.01|80.51|80.99|80.49|81.01|80.51|80.99|80.49|3
1736947490000|2025-01-15 13:24:50|81|80.5|81.03|80.53|81.04|80.54|81|80.5|11
1736947500000|2025-01-15 13:25:00|81.02|80.52|81.07|80.57|81.09|80.59|81.02|80.52|11
1736947510000|2025-01-15 13:25:10|81.08|80.58|81.07|80.57|81.08|80.58|81.03|80.53|12
1736947520000|2025-01-15 13:25:20|81.08|80.58|81.08|80.58|81.08|80.58|81.07|80.57|5
1736947530000|2025-01-15 13:25:30|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1736947540000|2025-01-15 13:25:40|81.05|80.55|81.06|80.56|81.07|80.57|81.02|80.52|9
1736947550000|2025-01-15 13:25:50|81.05|80.55|81|80.5|81.05|80.55|81|80.5|7
1736947560000|2025-01-15 13:26:00|81.01|80.51|81|80.5|81.02|80.52|81|80.5|6
1736947570000|2025-01-15 13:26:10|80.99|80.49|80.99|80.49|80.99|80.49|80.97|80.47|9
1736947580000|2025-01-15 13:26:20|81|80.5|81.06|80.56|81.07|80.57|81|80.5|8
1736947590000|2025-01-15 13:26:30|81.07|80.57|81.09|80.59|81.11|80.61|81.07|80.57|10
1736947600000|2025-01-15 13:26:40|81.1|80.6|81.1|80.6|81.11|80.61|81.09|80.59|7
1736947610000|2025-01-15 13:26:50|81.11|80.61|81.12|80.62|81.13|80.63|81.1|80.6|5
1736947620000|2025-01-15 13:27:00|81.13|80.63|81.19|80.69|81.19|80.69|81.12|80.62|11
1736947630000|2025-01-15 13:27:10|81.18|80.68|81.16|80.66|81.19|80.69|81.15|80.65|11
1736947640000|2025-01-15 13:27:20|81.15|80.65|81.03|80.53|81.15|80.65|81.03|80.53|11
1736947650000|2025-01-15 13:27:30|81.04|80.54|81.06|80.56|81.08|80.58|81.04|80.54|14
1736947660000|2025-01-15 13:27:40|81.04|80.54|81.07|80.57|81.08|80.58|81.04|80.54|15
1736947670000|2025-01-15 13:27:50|81.08|80.58|81.03|80.53|81.08|80.58|81.01|80.51|17
1736947680000|2025-01-15 13:28:00|81.04|80.54|81.12|80.62|81.12|80.62|81.03|80.53|16
1736947690000|2025-01-15 13:28:10|81.11|80.61|81.07|80.57|81.11|80.61|81.07|80.57|12
1736947700000|2025-01-15 13:28:20|81.09|80.59|81.09|80.59|81.11|80.61|81.07|80.57|10
1736947710000|2025-01-15 13:28:30|81.08|80.58|81.08|80.58|81.11|80.61|81.03|80.53|18
1736947720000|2025-01-15 13:28:40|81.05|80.55|81.04|80.54|81.09|80.59|81.04|80.54|16
1736947730000|2025-01-15 13:28:50|81.02|80.52|80.99|80.49|81.02|80.52|80.98|80.48|12
1736947740000|2025-01-15 13:29:00|81|80.5|81.02|80.52|81.04|80.54|81|80.5|18
1736947750000|2025-01-15 13:29:10|81.03|80.53|80.98|80.48|81.03|80.53|80.94|80.44|15
1736947760000|2025-01-15 13:29:20|80.97|80.47|81.01|80.51|81.01|80.51|80.97|80.47|12
1736947770000|2025-01-15 13:29:30|80.99|80.49|80.99|80.49|81.02|80.52|80.98|80.48|15
1736947780000|2025-01-15 13:29:40|80.98|80.48|80.93|80.43|80.98|80.48|80.93|80.43|4
1736947790000|2025-01-15 13:29:50|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|5
1736947800000|2025-01-15 13:30:00|80.89|80.39|81.24|80.74|81.24|80.74|80.89|80.39|14
1736947810000|2025-01-15 13:30:10|81.27|80.77|82.21|81.71|82.21|81.71|81.27|80.77|24
1736947820000|2025-01-15 13:30:20|82.22|81.72|82.55|82.05|82.56|82.06|82.22|81.72|27
1736947830000|2025-01-15 13:30:30|82.67|82.17|82.47|81.97|82.85|82.35|82.47|81.97|24
1736947840000|2025-01-15 13:30:40|82.46|81.96|82.33|81.83|82.61|82.11|82.33|81.83|26
1736947850000|2025-01-15 13:30:50|82.3|81.8|82.47|81.97|82.47|81.97|82.09|81.59|25
1736947860000|2025-01-15 13:31:00|82.48|81.98|82.69|82.19|82.72|82.22|82.45|81.95|24
1736947870000|2025-01-15 13:31:10|82.68|82.18|82.25|81.75|82.68|82.18|82.25|81.75|27
1736947880000|2025-01-15 13:31:20|82.3|81.8|82.46|81.96|82.49|81.99|82.23|81.73|27
1736947890000|2025-01-15 13:31:30|82.43|81.93|82.25|81.75|82.46|81.96|82.23|81.73|29
1736947900000|2025-01-15 13:31:40|82.24|81.74|82.4|81.9|82.41|81.91|82.24|81.74|18
1736947910000|2025-01-15 13:31:50|82.37|81.87|82.32|81.82|82.38|81.88|82.17|81.67|23
1736947920000|2025-01-15 13:32:00|82.33|81.83|82.41|81.91|82.48|81.98|82.32|81.82|22
1736947930000|2025-01-15 13:32:10|82.39|81.89|82.43|81.93|82.43|81.93|82.26|81.76|28
1736947940000|2025-01-15 13:32:20|82.44|81.94|82.6|82.1|82.63|82.13|82.44|81.94|24
1736947950000|2025-01-15 13:32:30|82.61|82.11|82.73|82.23|82.76|82.26|82.61|82.11|26
1736947960000|2025-01-15 13:32:40|82.74|82.24|82.81|82.31|82.81|82.31|82.63|82.13|26
1736947970000|2025-01-15 13:32:50|82.82|82.32|82.89|82.39|82.9|82.4|82.8|82.3|21
1736947980000|2025-01-15 13:33:00|82.88|82.38|82.9|82.4|82.91|82.41|82.83|82.33|16
1736947990000|2025-01-15 13:33:10|82.91|82.41|82.91|82.41|83|82.5|82.9|82.4|18
1736948000000|2025-01-15 13:33:20|82.98|82.48|82.74|82.24|82.99|82.49|82.73|82.23|24
1736948010000|2025-01-15 13:33:30|82.75|82.25|82.79|82.29|82.9|82.4|82.74|82.24|23
1736948020000|2025-01-15 13:33:40|82.82|82.32|82.93|82.43|82.93|82.43|82.75|82.25|25
1736948030000|2025-01-15 13:33:50|82.98|82.48|82.97|82.47|83.07|82.57|82.96|82.46|27
1736948040000|2025-01-15 13:34:00|82.96|82.46|82.89|82.39|82.97|82.47|82.87|82.37|24
1736948050000|2025-01-15 13:34:10|82.9|82.4|82.94|82.44|82.99|82.49|82.9|82.4|21
1736948060000|2025-01-15 13:34:20|82.95|82.45|83.01|82.51|83.06|82.56|82.91|82.41|23
1736948070000|2025-01-15 13:34:30|82.99|82.49|83.03|82.53|83.05|82.55|82.95|82.45|19
1736948080000|2025-01-15 13:34:40|83.07|82.57|82.89|82.39|83.08|82.58|82.75|82.25|28
1736948090000|2025-01-15 13:34:50|82.9|82.4|82.87|82.37|82.9|82.4|82.67|82.17|25
1736948100000|2025-01-15 13:35:00|82.85|82.35|82.65|82.15|82.85|82.35|82.65|82.15|19
1736948110000|2025-01-15 13:35:10|82.64|82.14|82.46|81.96|82.65|82.15|82.46|81.96|15
1736948120000|2025-01-15 13:35:20|82.43|81.93|82.43|81.93|82.46|81.96|82.3|81.8|30
1736948130000|2025-01-15 13:35:30|82.52|82.02|82.56|82.06|82.73|82.23|82.52|82.02|31
1736948140000|2025-01-15 13:35:40|82.57|82.07|82.46|81.96|82.57|82.07|82.4|81.9|25
1736948150000|2025-01-15 13:35:50|82.47|81.97|82.64|82.14|82.64|82.14|82.47|81.97|17
1736948160000|2025-01-15 13:36:00|82.65|82.15|82.71|82.21|82.79|82.29|82.65|82.15|23
1736948170000|2025-01-15 13:36:10|82.69|82.19|82.7|82.2|82.74|82.24|82.67|82.17|22
1736948180000|2025-01-15 13:36:20|82.69|82.19|82.73|82.23|82.75|82.25|82.69|82.19|21
1736948190000|2025-01-15 13:36:30|82.79|82.29|82.82|82.32|82.82|82.32|82.72|82.22|12
1736948200000|2025-01-15 13:36:40|82.83|82.33|82.74|82.24|82.84|82.34|82.68|82.18|22
1736948210000|2025-01-15 13:36:50|82.73|82.23|82.53|82.03|82.73|82.23|82.52|82.02|25
1736948220000|2025-01-15 13:37:00|82.52|82.02|82.52|82.02|82.52|82.02|82.42|81.92|21
1736948230000|2025-01-15 13:37:10|82.53|82.03|82.45|81.95|82.53|82.03|82.44|81.94|15
1736948240000|2025-01-15 13:37:20|82.46|81.96|82.46|81.96|82.47|81.97|82.45|81.95|7
1736948250000|2025-01-15 13:37:30|82.47|81.97|82.7|82.2|82.7|82.2|82.47|81.97|21
1736948260000|2025-01-15 13:37:40|82.73|82.23|82.64|82.14|82.73|82.23|82.62|82.12|23
1736948270000|2025-01-15 13:37:50|82.65|82.15|82.7|82.2|82.73|82.23|82.65|82.15|22
1736948280000|2025-01-15 13:38:00|82.69|82.19|82.73|82.23|82.81|82.31|82.68|82.18|23
1736948290000|2025-01-15 13:38:10|82.72|82.22|82.69|82.19|82.76|82.26|82.64|82.14|23
1736948300000|2025-01-15 13:38:20|82.7|82.2|82.65|82.15|82.73|82.23|82.64|82.14|19
1736948310000|2025-01-15 13:38:30|82.63|82.13|82.47|81.97|82.64|82.14|82.47|81.97|19
1736948320000|2025-01-15 13:38:40|82.48|81.98|82.44|81.94|82.5|82|82.41|81.91|15
1736948330000|2025-01-15 13:38:50|82.45|81.95|82.54|82.04|82.54|82.04|82.41|81.91|19
1736948340000|2025-01-15 13:39:00|82.55|82.05|82.44|81.94|82.6|82.1|82.42|81.92|20
1736948350000|2025-01-15 13:39:10|82.46|81.96|82.37|81.87|82.47|81.97|82.36|81.86|17
1736948360000|2025-01-15 13:39:20|82.38|81.88|82.47|81.97|82.55|82.05|82.38|81.88|22
1736948370000|2025-01-15 13:39:30|82.48|81.98|82.47|81.97|82.53|82.03|82.46|81.96|21
1736948380000|2025-01-15 13:39:40|82.48|81.98|82.53|82.03|82.54|82.04|82.47|81.97|23
1736948390000|2025-01-15 13:39:50|82.54|82.04|82.63|82.13|82.64|82.14|82.53|82.03|19
1736948400000|2025-01-15 13:40:00|82.62|82.12|82.68|82.18|82.69|82.19|82.58|82.08|21
1736948410000|2025-01-15 13:40:10|82.69|82.19|82.69|82.19|82.73|82.23|82.65|82.15|23
1736948420000|2025-01-15 13:40:20|82.7|82.2|82.63|82.13|82.71|82.21|82.63|82.13|24
1736948430000|2025-01-15 13:40:30|82.62|82.12|82.64|82.14|82.7|82.2|82.62|82.12|13
1736948440000|2025-01-15 13:40:40|82.65|82.15|82.66|82.16|82.69|82.19|82.65|82.15|17
1736948450000|2025-01-15 13:40:50|82.64|82.14|82.71|82.21|82.71|82.21|82.64|82.14|15
1736948460000|2025-01-15 13:41:00|82.72|82.22|82.63|82.13|82.72|82.22|82.56|82.06|20
1736948470000|2025-01-15 13:41:10|82.61|82.11|82.56|82.06|82.64|82.14|82.49|81.99|23
1736948480000|2025-01-15 13:41:20|82.57|82.07|82.67|82.17|82.68|82.18|82.57|82.07|21
1736948490000|2025-01-15 13:41:30|82.66|82.16|82.73|82.23|82.73|82.23|82.62|82.12|16
1736948500000|2025-01-15 13:41:40|82.72|82.22|82.66|82.16|82.73|82.23|82.66|82.16|18
1736948510000|2025-01-15 13:41:50|82.64|82.14|82.56|82.06|82.65|82.15|82.54|82.04|21
1736948520000|2025-01-15 13:42:00|82.57|82.07|82.43|81.93|82.57|82.07|82.43|81.93|26
1736948530000|2025-01-15 13:42:10|82.44|81.94|82.45|81.95|82.46|81.96|82.43|81.93|17
1736948540000|2025-01-15 13:42:20|82.44|81.94|82.53|82.03|82.57|82.07|82.44|81.94|21
1736948550000|2025-01-15 13:42:30|82.54|82.04|82.5|82|82.55|82.05|82.48|81.98|27
1736948560000|2025-01-15 13:42:40|82.49|81.99|82.44|81.94|82.49|81.99|82.42|81.92|11
1736948570000|2025-01-15 13:42:50|82.43|81.93|82.34|81.84|82.43|81.93|82.33|81.83|16
1736948580000|2025-01-15 13:43:00|82.33|81.83|82.19|81.69|82.33|81.83|82.18|81.68|16
1736948590000|2025-01-15 13:43:10|82.2|81.7|82.19|81.69|82.21|81.71|82.19|81.69|4
1736948600000|2025-01-15 13:43:20|82.18|81.68|82.37|81.87|82.39|81.89|82.15|81.65|13
1736948610000|2025-01-15 13:43:30|82.35|81.85|82.37|81.87|82.37|81.87|82.32|81.82|15
1736948620000|2025-01-15 13:43:40|82.38|81.88|82.53|82.03|82.54|82.04|82.36|81.86|24
1736948630000|2025-01-15 13:43:50|82.54|82.04|82.47|81.97|82.58|82.08|82.47|81.97|17
1736948640000|2025-01-15 13:44:00|82.48|81.98|82.52|82.02|82.54|82.04|82.48|81.98|16
1736948650000|2025-01-15 13:44:10|82.51|82.01|82.52|82.02|82.53|82.03|82.51|82.01|8
1736948660000|2025-01-15 13:44:20|82.51|82.01|82.49|81.99|82.51|82.01|82.46|81.96|22
1736948670000|2025-01-15 13:44:30|82.53|82.03|82.48|81.98|82.55|82.05|82.48|81.98|22
1736948680000|2025-01-15 13:44:40|82.47|81.97|82.37|81.87|82.48|81.98|82.35|81.85|17
1736948690000|2025-01-15 13:44:50|82.38|81.88|82.49|81.99|82.51|82.01|82.38|81.88|16
1736948700000|2025-01-15 13:45:00|82.47|81.97|82.61|82.11|82.62|82.12|82.47|81.97|20
1736948710000|2025-01-15 13:45:10|82.62|82.12|82.55|82.05|82.62|82.12|82.48|81.98|23
1736948720000|2025-01-15 13:45:20|82.54|82.04|82.63|82.13|82.64|82.14|82.54|82.04|21
1736948730000|2025-01-15 13:45:30|82.64|82.14|82.63|82.13|82.64|82.14|82.63|82.13|4
1736948740000|2025-01-15 13:45:40|82.64|82.14|82.57|82.07|82.64|82.14|82.56|82.06|13
1736948750000|2025-01-15 13:45:50|82.59|82.09|82.64|82.14|82.65|82.15|82.57|82.07|16
1736948760000|2025-01-15 13:46:00|82.63|82.13|82.71|82.21|82.73|82.23|82.63|82.13|10
1736948770000|2025-01-15 13:46:10|82.72|82.22|82.8|82.3|82.8|82.3|82.72|82.22|11
1736948780000|2025-01-15 13:46:20|82.79|82.29|82.85|82.35|82.85|82.35|82.79|82.29|12
1736948790000|2025-01-15 13:46:30|82.84|82.34|82.84|82.34|82.91|82.41|82.84|82.34|14
1736948800000|2025-01-15 13:46:40|82.85|82.35|82.76|82.26|82.87|82.37|82.73|82.23|19
1736948810000|2025-01-15 13:46:50|82.81|82.31|82.78|82.28|82.82|82.32|82.78|82.28|13
1736948820000|2025-01-15 13:47:00|82.77|82.27|82.84|82.34|82.84|82.34|82.77|82.27|15
1736948830000|2025-01-15 13:47:10|82.83|82.33|82.77|82.27|82.87|82.37|82.77|82.27|19
1736948840000|2025-01-15 13:47:20|82.76|82.26|82.72|82.22|82.76|82.26|82.7|82.2|13
1736948850000|2025-01-15 13:47:30|82.71|82.21|82.72|82.22|82.72|82.22|82.67|82.17|16
1736948860000|2025-01-15 13:47:40|82.73|82.23|82.72|82.22|82.76|82.26|82.71|82.21|20
1736948870000|2025-01-15 13:47:50|82.73|82.23|82.82|82.32|82.82|82.32|82.7|82.2|17
1736948880000|2025-01-15 13:48:00|82.81|82.31|82.77|82.27|82.85|82.35|82.75|82.25|18
1736948890000|2025-01-15 13:48:10|82.78|82.28|82.85|82.35|82.85|82.35|82.78|82.28|8
1736948900000|2025-01-15 13:48:20|82.86|82.36|82.86|82.36|82.9|82.4|82.85|82.35|14
1736948910000|2025-01-15 13:48:30|82.85|82.35|82.84|82.34|82.86|82.36|82.81|82.31|18
1736948920000|2025-01-15 13:48:40|82.85|82.35|82.87|82.37|82.87|82.37|82.83|82.33|9
1736948930000|2025-01-15 13:48:50|82.88|82.38|82.91|82.41|82.93|82.43|82.88|82.38|13
1736948940000|2025-01-15 13:49:00|82.9|82.4|82.89|82.39|82.91|82.41|82.84|82.34|22
1736948950000|2025-01-15 13:49:10|82.9|82.4|82.92|82.42|82.92|82.42|82.88|82.38|16
1736948960000|2025-01-15 13:49:20|82.91|82.41|82.95|82.45|82.96|82.46|82.9|82.4|19
1736948970000|2025-01-15 13:49:30|82.96|82.46|83.03|82.53|83.04|82.54|82.94|82.44|13
1736948980000|2025-01-15 13:49:40|83.04|82.54|82.97|82.47|83.05|82.55|82.96|82.46|14
1736948990000|2025-01-15 13:49:50|82.98|82.48|82.96|82.46|82.98|82.48|82.93|82.43|16
1736949000000|2025-01-15 13:50:00|82.97|82.47|83.02|82.52|83.04|82.54|82.97|82.47|18
1736949010000|2025-01-15 13:50:10|83.03|82.53|83.08|82.58|83.1|82.6|83.01|82.51|21
1736949020000|2025-01-15 13:50:20|83.09|82.59|83.08|82.58|83.1|82.6|83.08|82.58|14
1736949030000|2025-01-15 13:50:30|83.07|82.57|82.93|82.43|83.07|82.57|82.93|82.43|22
1736949040000|2025-01-15 13:50:40|82.95|82.45|82.93|82.43|82.98|82.48|82.92|82.42|14
1736949050000|2025-01-15 13:50:50|82.94|82.44|83.03|82.53|83.04|82.54|82.94|82.44|15
1736949060000|2025-01-15 13:51:00|83.04|82.54|83.05|82.55|83.08|82.58|82.96|82.46|25
1736949070000|2025-01-15 13:51:10|83.06|82.56|83.03|82.53|83.06|82.56|82.98|82.48|13
1736949080000|2025-01-15 13:51:20|83.04|82.54|82.86|82.36|83.05|82.55|82.86|82.36|25
1736949090000|2025-01-15 13:51:30|82.87|82.37|82.74|82.24|82.87|82.37|82.73|82.23|20
1736949100000|2025-01-15 13:51:40|82.72|82.22|82.71|82.21|82.73|82.23|82.69|82.19|14
1736949110000|2025-01-15 13:51:50|82.72|82.22|82.73|82.23|82.74|82.24|82.72|82.22|6
1736949120000|2025-01-15 13:52:00|82.72|82.22|82.57|82.07|82.72|82.22|82.57|82.07|15
1736949130000|2025-01-15 13:52:10|82.58|82.08|82.63|82.13|82.63|82.13|82.57|82.07|20
1736949140000|2025-01-15 13:52:20|82.67|82.17|82.76|82.26|82.76|82.26|82.63|82.13|21
1736949150000|2025-01-15 13:52:30|82.75|82.25|82.62|82.12|82.75|82.25|82.57|82.07|20
1736949160000|2025-01-15 13:52:40|82.63|82.13|82.59|82.09|82.64|82.14|82.57|82.07|25
1736949170000|2025-01-15 13:52:50|82.58|82.08|82.59|82.09|82.61|82.11|82.57|82.07|18
1736949180000|2025-01-15 13:53:00|82.6|82.1|82.54|82.04|82.6|82.1|82.54|82.04|17
1736949190000|2025-01-15 13:53:10|82.53|82.03|82.53|82.03|82.57|82.07|82.52|82.02|12
1736949200000|2025-01-15 13:53:20|82.54|82.04|82.39|81.89|82.56|82.06|82.37|81.87|22
1736949210000|2025-01-15 13:53:30|82.4|81.9|82.38|81.88|82.42|81.92|82.33|81.83|23
1736949220000|2025-01-15 13:53:40|82.37|81.87|82.49|81.99|82.52|82.02|82.37|81.87|19
1736949230000|2025-01-15 13:53:50|82.48|81.98|82.43|81.93|82.51|82.01|82.41|81.91|22
1736949240000|2025-01-15 13:54:00|82.44|81.94|82.45|81.95|82.48|81.98|82.43|81.93|10
1736949250000|2025-01-15 13:54:10|82.44|81.94|82.5|82|82.51|82.01|82.43|81.93|9
1736949260000|2025-01-15 13:54:20|82.48|81.98|82.55|82.05|82.55|82.05|82.46|81.96|12
1736949270000|2025-01-15 13:54:30|82.56|82.06|82.53|82.03|82.57|82.07|82.51|82.01|15
1736949280000|2025-01-15 13:54:40|82.54|82.04|82.53|82.03|82.63|82.13|82.53|82.03|20
1736949290000|2025-01-15 13:54:50|82.54|82.04|82.58|82.08|82.59|82.09|82.54|82.04|9
1736949300000|2025-01-15 13:55:00|82.59|82.09|82.64|82.14|82.64|82.14|82.58|82.08|12
1736949310000|2025-01-15 13:55:10|82.65|82.15|82.64|82.14|82.66|82.16|82.63|82.13|9
1736949320000|2025-01-15 13:55:20|82.65|82.15|82.73|82.23|82.75|82.25|82.65|82.15|12
1736949330000|2025-01-15 13:55:30|82.71|82.21|82.7|82.2|82.71|82.21|82.65|82.15|11
1736949340000|2025-01-15 13:55:40|82.71|82.21|82.72|82.22|82.74|82.24|82.71|82.21|8
1736949350000|2025-01-15 13:55:50|82.7|82.2|82.74|82.24|82.74|82.24|82.69|82.19|12
1736949360000|2025-01-15 13:56:00|82.76|82.26|82.83|82.33|82.84|82.34|82.76|82.26|13
1736949370000|2025-01-15 13:56:10|82.84|82.34|82.75|82.25|82.86|82.36|82.75|82.25|16
1736949380000|2025-01-15 13:56:20|82.76|82.26|82.83|82.33|82.87|82.37|82.75|82.25|15
1736949390000|2025-01-15 13:56:30|82.84|82.34|82.87|82.37|82.87|82.37|82.84|82.34|16
1736949400000|2025-01-15 13:56:40|82.88|82.38|82.94|82.44|82.94|82.44|82.88|82.38|12
1736949410000|2025-01-15 13:56:50|82.93|82.43|82.91|82.41|82.93|82.43|82.89|82.39|9
1736949420000|2025-01-15 13:57:00|82.95|82.45|83.06|82.56|83.09|82.59|82.95|82.45|7
1736949430000|2025-01-15 13:57:10|83.07|82.57|82.95|82.45|83.07|82.57|82.94|82.44|20
1736949440000|2025-01-15 13:57:20|82.96|82.46|82.96|82.46|83.02|82.52|82.95|82.45|12
1736949450000|2025-01-15 13:57:30|82.95|82.45|82.95|82.45|82.95|82.45|82.91|82.41|10
1736949460000|2025-01-15 13:57:40|82.94|82.44|82.94|82.44|82.97|82.47|82.93|82.43|11
1736949470000|2025-01-15 13:57:50|82.95|82.45|83|82.5|83.03|82.53|82.94|82.44|18
1736949480000|2025-01-15 13:58:00|82.99|82.49|83|82.5|83.03|82.53|82.98|82.48|16
1736949490000|2025-01-15 13:58:10|82.99|82.49|83|82.5|83.01|82.51|82.94|82.44|10
1736949500000|2025-01-15 13:58:20|82.92|82.42|82.94|82.44|82.97|82.47|82.92|82.42|18
1736949510000|2025-01-15 13:58:30|82.96|82.46|82.96|82.46|83.03|82.53|82.95|82.45|20
1736949520000|2025-01-15 13:58:40|82.95|82.45|82.96|82.46|82.96|82.46|82.92|82.42|9
1736949530000|2025-01-15 13:58:50|82.95|82.45|83.03|82.53|83.03|82.53|82.95|82.45|18
1736949540000|2025-01-15 13:59:00|83.02|82.52|83|82.5|83.02|82.52|82.98|82.48|10
1736949550000|2025-01-15 13:59:10|83.01|82.51|82.97|82.47|83.01|82.51|82.97|82.47|16
1736949560000|2025-01-15 13:59:20|82.98|82.48|82.92|82.42|82.98|82.48|82.91|82.41|11
1736949570000|2025-01-15 13:59:30|82.93|82.43|82.93|82.43|82.94|82.44|82.92|82.42|7
1736949580000|2025-01-15 13:59:40|82.94|82.44|82.96|82.46|82.96|82.46|82.94|82.44|8
1736949590000|2025-01-15 13:59:50|82.97|82.47|82.96|82.46|82.98|82.48|82.95|82.45|8
1736949600000|2025-01-15 14:00:00|82.95|82.45|82.93|82.43|82.95|82.45|82.92|82.42|12
1736949610000|2025-01-15 14:00:10|82.92|82.42|82.93|82.43|82.94|82.44|82.86|82.36|18
1736949620000|2025-01-15 14:00:20|82.95|82.45|82.95|82.45|83.02|82.52|82.86|82.36|22
1736949630000|2025-01-15 14:00:30|82.94|82.44|82.99|82.49|82.99|82.49|82.94|82.44|10
1736949640000|2025-01-15 14:00:40|82.98|82.48|83.1|82.6|83.1|82.6|82.98|82.48|14
1736949650000|2025-01-15 14:00:50|83.11|82.61|83.14|82.64|83.2|82.7|83.11|82.61|15
1736949660000|2025-01-15 14:01:00|83.13|82.63|83.03|82.53|83.13|82.63|83.01|82.51|18
1736949670000|2025-01-15 14:01:10|83.02|82.52|83.14|82.64|83.15|82.65|83.02|82.52|22
1736949680000|2025-01-15 14:01:20|83.15|82.65|83.21|82.71|83.21|82.71|83.15|82.65|7
1736949690000|2025-01-15 14:01:30|83.22|82.72|83.16|82.66|83.22|82.72|83.14|82.64|20
1736949700000|2025-01-15 14:01:40|83.17|82.67|83.13|82.63|83.19|82.69|83.13|82.63|20
1736949710000|2025-01-15 14:01:50|83.14|82.64|83.12|82.62|83.14|82.64|83.11|82.61|5
1736949720000|2025-01-15 14:02:00|83.11|82.61|83.09|82.59|83.12|82.62|83.06|82.56|13
1736949730000|2025-01-15 14:02:10|83.08|82.58|83.07|82.57|83.09|82.59|83.05|82.55|9
1736949740000|2025-01-15 14:02:20|83.08|82.58|82.99|82.49|83.09|82.59|82.95|82.45|18
1736949750000|2025-01-15 14:02:30|83|82.5|83.05|82.55|83.06|82.56|83|82.5|12
1736949760000|2025-01-15 14:02:40|83.06|82.56|83.08|82.58|83.08|82.58|83.05|82.55|6
1736949770000|2025-01-15 14:02:50|83.09|82.59|83.13|82.63|83.17|82.67|83.08|82.58|15
1736949780000|2025-01-15 14:03:00|83.12|82.62|83.07|82.57|83.12|82.62|83.07|82.57|5
1736949790000|2025-01-15 14:03:10|83.01|82.51|82.98|82.48|83.04|82.54|82.98|82.48|17
1736949800000|2025-01-15 14:03:20|82.95|82.45|82.9|82.4|82.97|82.47|82.85|82.35|23
1736949810000|2025-01-15 14:03:30|82.88|82.38|82.8|82.3|82.88|82.38|82.8|82.3|12
1736949820000|2025-01-15 14:03:40|82.81|82.31|82.8|82.3|82.85|82.35|82.8|82.3|13
1736949830000|2025-01-15 14:03:50|82.79|82.29|82.8|82.3|82.81|82.31|82.76|82.26|13
1736949840000|2025-01-15 14:04:00|82.79|82.29|82.91|82.41|82.91|82.41|82.75|82.25|20
1736949850000|2025-01-15 14:04:10|82.92|82.42|82.94|82.44|82.99|82.49|82.9|82.4|15
1736949860000|2025-01-15 14:04:20|82.95|82.45|82.91|82.41|83.01|82.51|82.91|82.41|15
1736949870000|2025-01-15 14:04:30|82.92|82.42|83.06|82.56|83.06|82.56|82.92|82.42|19
1736949880000|2025-01-15 14:04:40|83.07|82.57|83.16|82.66|83.2|82.7|83.06|82.56|23
1736949890000|2025-01-15 14:04:50|83.18|82.68|83.22|82.72|83.22|82.72|83.18|82.68|13
1736949900000|2025-01-15 14:05:00|83.21|82.71|83.19|82.69|83.21|82.71|83.19|82.69|11
1736949910000|2025-01-15 14:05:10|83.18|82.68|83.11|82.61|83.21|82.71|83.09|82.59|18
1736949920000|2025-01-15 14:05:20|83.1|82.6|83.22|82.72|83.22|82.72|83.1|82.6|16
1736949930000|2025-01-15 14:05:30|83.2|82.7|83.21|82.71|83.23|82.73|83.2|82.7|11
1736949940000|2025-01-15 14:05:40|83.19|82.69|83.22|82.72|83.22|82.72|83.16|82.66|15
1736949950000|2025-01-15 14:05:50|83.21|82.71|83.24|82.74|83.24|82.74|83.19|82.69|16
1736949960000|2025-01-15 14:06:00|83.23|82.73|83.23|82.73|83.23|82.73|83.23|82.73|1
1736949970000|2025-01-15 14:06:10|83.24|82.74|83.35|82.85|83.35|82.85|83.24|82.74|12
1736949980000|2025-01-15 14:06:20|83.33|82.83|83.3|82.8|83.33|82.83|83.3|82.8|11
1736949990000|2025-01-15 14:06:30|83.31|82.81|83.32|82.82|83.33|82.83|83.3|82.8|10
1736950000000|2025-01-15 14:06:40|83.33|82.83|83.27|82.77|83.33|82.83|83.26|82.76|16
1736950010000|2025-01-15 14:06:50|83.26|82.76|83.16|82.66|83.26|82.76|83.15|82.65|17
1736950020000|2025-01-15 14:07:00|83.14|82.64|83.13|82.63|83.14|82.64|83.06|82.56|19
1736950030000|2025-01-15 14:07:10|83.14|82.64|83.16|82.66|83.17|82.67|83.14|82.64|13
1736950040000|2025-01-15 14:07:20|83.14|82.64|83.14|82.64|83.16|82.66|83.07|82.57|16
1736950050000|2025-01-15 14:07:30|83.13|82.63|83.14|82.64|83.15|82.65|83.08|82.58|16
1736950060000|2025-01-15 14:07:40|83.13|82.63|83.07|82.57|83.13|82.63|83.07|82.57|16
1736950070000|2025-01-15 14:07:50|83.06|82.56|83.03|82.53|83.06|82.56|83.02|82.52|14
1736950080000|2025-01-15 14:08:00|83.02|82.52|83.23|82.73|83.25|82.75|83.02|82.52|16
1736950090000|2025-01-15 14:08:10|83.24|82.74|83.22|82.72|83.27|82.77|83.22|82.72|19
1736950100000|2025-01-15 14:08:20|83.23|82.73|83.24|82.74|83.25|82.75|83.23|82.73|11
1736950110000|2025-01-15 14:08:30|83.25|82.75|83.23|82.73|83.28|82.78|83.21|82.71|16
1736950120000|2025-01-15 14:08:40|83.22|82.72|83.22|82.72|83.24|82.74|83.21|82.71|11
1736950130000|2025-01-15 14:08:50|83.21|82.71|83.22|82.72|83.23|82.73|83.21|82.71|8
1736950140000|2025-01-15 14:09:00|83.23|82.73|83.29|82.79|83.3|82.8|83.23|82.73|15
1736950150000|2025-01-15 14:09:10|83.28|82.78|83.31|82.81|83.33|82.83|83.26|82.76|21
1736950160000|2025-01-15 14:09:20|83.32|82.82|83.25|82.75|83.32|82.82|83.25|82.75|13
1736950170000|2025-01-15 14:09:30|83.26|82.76|83.31|82.81|83.32|82.82|83.26|82.76|7
1736950180000|2025-01-15 14:09:40|83.32|82.82|83.27|82.77|83.32|82.82|83.26|82.76|13
1736950190000|2025-01-15 14:09:50|83.26|82.76|83.22|82.72|83.28|82.78|83.21|82.71|15
1736950200000|2025-01-15 14:10:00|83.23|82.73|83.15|82.65|83.24|82.74|83.13|82.63|17
1736950210000|2025-01-15 14:10:10|83.14|82.64|83.15|82.65|83.19|82.69|83.1|82.6|22
1736950220000|2025-01-15 14:10:20|83.16|82.66|83.13|82.63|83.17|82.67|83.13|82.63|14
1736950230000|2025-01-15 14:10:30|83.14|82.64|83.19|82.69|83.19|82.69|83.06|82.56|17
1736950240000|2025-01-15 14:10:40|83.21|82.71|83.22|82.72|83.25|82.75|83.2|82.7|16
1736950250000|2025-01-15 14:10:50|83.21|82.71|83.18|82.68|83.23|82.73|83.16|82.66|18
1736950260000|2025-01-15 14:11:00|83.2|82.7|83.27|82.77|83.27|82.77|83.2|82.7|19
1736950270000|2025-01-15 14:11:10|83.26|82.76|83.26|82.76|83.28|82.78|83.24|82.74|13
1736950280000|2025-01-15 14:11:20|83.3|82.8|83.33|82.83|83.33|82.83|83.27|82.77|14
1736950290000|2025-01-15 14:11:30|83.34|82.84|83.32|82.82|83.35|82.85|83.32|82.82|7
1736950300000|2025-01-15 14:11:40|83.33|82.83|83.29|82.79|83.33|82.83|83.24|82.74|16
1736950310000|2025-01-15 14:11:50|83.28|82.78|83.26|82.76|83.29|82.79|83.24|82.74|8
1736950320000|2025-01-15 14:12:00|83.29|82.79|83.32|82.82|83.32|82.82|83.25|82.75|10
1736950330000|2025-01-15 14:12:10|83.33|82.83|83.31|82.81|83.34|82.84|83.31|82.81|11
1736950340000|2025-01-15 14:12:20|83.32|82.82|83.3|82.8|83.33|82.83|83.27|82.77|9
1736950350000|2025-01-15 14:12:30|83.29|82.79|83.32|82.82|83.33|82.83|83.29|82.79|5
1736950360000|2025-01-15 14:12:40|83.33|82.83|83.27|82.77|83.33|82.83|83.27|82.77|5
1736950370000|2025-01-15 14:12:50|83.26|82.76|83.2|82.7|83.26|82.76|83.2|82.7|9
1736950380000|2025-01-15 14:13:00|83.21|82.71|83.13|82.63|83.22|82.72|83.11|82.61|15
1736950390000|2025-01-15 14:13:10|83.15|82.65|83.11|82.61|83.15|82.65|83.11|82.61|9
1736950400000|2025-01-15 14:13:20|83.07|82.57|83.1|82.6|83.12|82.62|83|82.5|21
1736950410000|2025-01-15 14:13:30|83.12|82.62|83.02|82.52|83.12|82.62|83.02|82.52|8
1736950420000|2025-01-15 14:13:40|83.05|82.55|83.03|82.53|83.1|82.6|83.03|82.53|11
1736950430000|2025-01-15 14:13:50|83.02|82.52|83.1|82.6|83.11|82.61|83.02|82.52|14
1736950440000|2025-01-15 14:14:00|83.11|82.61|83|82.5|83.11|82.61|83|82.5|17
1736950450000|2025-01-15 14:14:10|82.99|82.49|82.93|82.43|82.99|82.49|82.93|82.43|6
1736950460000|2025-01-15 14:14:20|82.94|82.44|82.91|82.41|82.94|82.44|82.9|82.4|8
1736950470000|2025-01-15 14:14:30|82.93|82.43|82.85|82.35|82.95|82.45|82.84|82.34|12
1736950480000|2025-01-15 14:14:40|82.86|82.36|83.03|82.53|83.03|82.53|82.85|82.35|18
1736950490000|2025-01-15 14:14:50|83.04|82.54|83.11|82.61|83.15|82.65|83.03|82.53|18
1736950500000|2025-01-15 14:15:00|83.1|82.6|83.14|82.64|83.14|82.64|83.1|82.6|17
1736950510000|2025-01-15 14:15:10|83.15|82.65|83.16|82.66|83.16|82.66|83.12|82.62|14
1736950520000|2025-01-15 14:15:20|83.14|82.64|83.17|82.67|83.21|82.71|83.14|82.64|15
1736950530000|2025-01-15 14:15:30|83.19|82.69|83.16|82.66|83.2|82.7|83.16|82.66|11
1736950540000|2025-01-15 14:15:40|83.17|82.67|83.07|82.57|83.18|82.68|83.07|82.57|17
1736950550000|2025-01-15 14:15:50|83.06|82.56|83.03|82.53|83.08|82.58|83.03|82.53|11
1736950560000|2025-01-15 14:16:00|83.02|82.52|82.87|82.37|83.02|82.52|82.85|82.35|11
1736950570000|2025-01-15 14:16:10|82.89|82.39|82.85|82.35|82.92|82.42|82.84|82.34|15
1736950580000|2025-01-15 14:16:20|82.86|82.36|82.85|82.35|82.86|82.36|82.83|82.33|6
1736950590000|2025-01-15 14:16:30|82.84|82.34|82.76|82.26|82.84|82.34|82.76|82.26|13
1736950600000|2025-01-15 14:16:40|82.77|82.27|82.66|82.16|82.77|82.27|82.66|82.16|6
1736950610000|2025-01-15 14:16:50|82.65|82.15|82.64|82.14|82.68|82.18|82.61|82.11|25
1736950620000|2025-01-15 14:17:00|82.62|82.12|82.79|82.29|82.79|82.29|82.62|82.12|20
1736950630000|2025-01-15 14:17:10|82.8|82.3|82.64|82.14|82.81|82.31|82.62|82.12|19
1736950640000|2025-01-15 14:17:20|82.63|82.13|82.56|82.06|82.63|82.13|82.55|82.05|14
1736950650000|2025-01-15 14:17:30|82.57|82.07|82.55|82.05|82.58|82.08|82.55|82.05|7
1736950660000|2025-01-15 14:17:40|82.56|82.06|82.52|82.02|82.56|82.06|82.51|82.01|11
1736950670000|2025-01-15 14:17:50|82.53|82.03|82.52|82.02|82.56|82.06|82.52|82.02|12
1736950680000|2025-01-15 14:18:00|82.53|82.03|82.36|81.86|82.55|82.05|82.36|81.86|20
1736950690000|2025-01-15 14:18:10|82.35|81.85|82.38|81.88|82.44|81.94|82.34|81.84|21
1736950700000|2025-01-15 14:18:20|82.37|81.87|82.44|81.94|82.53|82.03|82.37|81.87|21
1736950710000|2025-01-15 14:18:30|82.45|81.95|82.66|82.16|82.66|82.16|82.44|81.94|19
1736950720000|2025-01-15 14:18:40|82.69|82.19|82.72|82.22|82.73|82.23|82.69|82.19|7
1736950730000|2025-01-15 14:18:50|82.73|82.23|82.7|82.2|82.73|82.23|82.66|82.16|20
1736950740000|2025-01-15 14:19:00|82.69|82.19|82.68|82.18|82.72|82.22|82.64|82.14|18
1736950750000|2025-01-15 14:19:10|82.66|82.16|82.75|82.25|82.77|82.27|82.66|82.16|9
1736950760000|2025-01-15 14:19:20|82.74|82.24|82.73|82.23|82.77|82.27|82.69|82.19|17
1736950770000|2025-01-15 14:19:30|82.74|82.24|82.78|82.28|82.78|82.28|82.72|82.22|16
1736950780000|2025-01-15 14:19:40|82.79|82.29|82.74|82.24|82.8|82.3|82.73|82.23|12
1736950790000|2025-01-15 14:19:50|82.73|82.23|82.71|82.21|82.73|82.23|82.68|82.18|7
1736950800000|2025-01-15 14:20:00|82.72|82.22|82.8|82.3|82.8|82.3|82.72|82.22|9
1736950810000|2025-01-15 14:20:10|82.81|82.31|82.97|82.47|82.98|82.48|82.79|82.29|15
1736950820000|2025-01-15 14:20:20|82.95|82.45|83.01|82.51|83.03|82.53|82.95|82.45|18
1736950830000|2025-01-15 14:20:30|83.02|82.52|83.03|82.53|83.04|82.54|83|82.5|12
1736950840000|2025-01-15 14:20:40|83.04|82.54|83.08|82.58|83.09|82.59|83.02|82.52|14
1736950850000|2025-01-15 14:20:50|83.07|82.57|83.06|82.56|83.07|82.57|83.03|82.53|8
1736950860000|2025-01-15 14:21:00|83.05|82.55|83.05|82.55|83.09|82.59|83.05|82.55|12
1736950870000|2025-01-15 14:21:10|83.03|82.53|83.1|82.6|83.11|82.61|83|82.5|15
1736950880000|2025-01-15 14:21:20|83.07|82.57|83.06|82.56|83.1|82.6|83.03|82.53|9
1736950890000|2025-01-15 14:21:30|83.05|82.55|83.02|82.52|83.05|82.55|83.01|82.51|7
1736950900000|2025-01-15 14:21:40|83.03|82.53|83.06|82.56|83.1|82.6|83.03|82.53|11
1736950910000|2025-01-15 14:21:50|83.04|82.54|83.04|82.54|83.05|82.55|83.01|82.51|11
1736950920000|2025-01-15 14:22:00|83.05|82.55|83.05|82.55|83.08|82.58|83.05|82.55|13
1736950930000|2025-01-15 14:22:10|83.06|82.56|83.02|82.52|83.06|82.56|83|82.5|18
1736950940000|2025-01-15 14:22:20|83.01|82.51|83.03|82.53|83.05|82.55|83.01|82.51|13
1736950950000|2025-01-15 14:22:30|83|82.5|83.03|82.53|83.04|82.54|83|82.5|13
1736950960000|2025-01-15 14:22:40|83.04|82.54|83.02|82.52|83.04|82.54|83.01|82.51|13
1736950970000|2025-01-15 14:22:50|83.01|82.51|83.03|82.53|83.03|82.53|83.01|82.51|8
1736950980000|2025-01-15 14:23:00|83.02|82.52|82.96|82.46|83.03|82.53|82.95|82.45|16
1736950990000|2025-01-15 14:23:10|82.95|82.45|82.95|82.45|83|82.5|82.95|82.45|9
1736951000000|2025-01-15 14:23:20|82.94|82.44|82.97|82.47|82.97|82.47|82.92|82.42|11
1736951010000|2025-01-15 14:23:30|82.98|82.48|82.95|82.45|83|82.5|82.94|82.44|19
1736951020000|2025-01-15 14:23:40|82.96|82.46|83.03|82.53|83.03|82.53|82.95|82.45|11
1736951030000|2025-01-15 14:23:50|83.04|82.54|83.12|82.62|83.13|82.63|83.04|82.54|14
1736951040000|2025-01-15 14:24:00|83.1|82.6|83.06|82.56|83.11|82.61|83.06|82.56|11
1736951050000|2025-01-15 14:24:10|83.09|82.59|83.04|82.54|83.1|82.6|83.04|82.54|17
1736951060000|2025-01-15 14:24:20|83.05|82.55|83.07|82.57|83.07|82.57|83.05|82.55|3
1736951070000|2025-01-15 14:24:30|83.09|82.59|83.11|82.61|83.12|82.62|83.09|82.59|9
1736951080000|2025-01-15 14:24:40|83.14|82.64|83.2|82.7|83.21|82.71|83.13|82.63|14
1736951090000|2025-01-15 14:24:50|83.19|82.69|83.18|82.68|83.2|82.7|83.18|82.68|6
1736951100000|2025-01-15 14:25:00|83.19|82.69|83.18|82.68|83.2|82.7|83.13|82.63|11
1736951110000|2025-01-15 14:25:10|83.2|82.7|83.22|82.72|83.23|82.73|83.19|82.69|11
1736951120000|2025-01-15 14:25:20|83.23|82.73|83.29|82.79|83.35|82.85|83.23|82.73|22
1736951130000|2025-01-15 14:25:30|83.28|82.78|83.3|82.8|83.3|82.8|83.24|82.74|13
1736951140000|2025-01-15 14:25:40|83.31|82.81|83.31|82.81|83.32|82.82|83.29|82.79|9
1736951150000|2025-01-15 14:25:50|83.3|82.8|83.31|82.81|83.31|82.81|83.29|82.79|4
1736951160000|2025-01-15 14:26:00|83.3|82.8|83.24|82.74|83.3|82.8|83.24|82.74|11
1736951170000|2025-01-15 14:26:10|83.23|82.73|83.24|82.74|83.25|82.75|83.21|82.71|12
1736951180000|2025-01-15 14:26:20|83.25|82.75|83.25|82.75|83.26|82.76|83.23|82.73|10
1736951190000|2025-01-15 14:26:30|83.23|82.73|83.2|82.7|83.24|82.74|83.2|82.7|9
1736951200000|2025-01-15 14:26:40|83.21|82.71|83.15|82.65|83.21|82.71|83.15|82.65|8
1736951210000|2025-01-15 14:26:50|83.16|82.66|83.15|82.65|83.18|82.68|83.15|82.65|9
1736951220000|2025-01-15 14:27:00|83.14|82.64|83.09|82.59|83.14|82.64|83.09|82.59|6
1736951230000|2025-01-15 14:27:10|83.03|82.53|83.01|82.51|83.04|82.54|83|82.5|13
1736951240000|2025-01-15 14:27:20|83.02|82.52|83.04|82.54|83.04|82.54|83.01|82.51|9
1736951250000|2025-01-15 14:27:30|83.03|82.53|83|82.5|83.03|82.53|83|82.5|9
1736951260000|2025-01-15 14:27:40|82.99|82.49|82.93|82.43|82.99|82.49|82.93|82.43|15
1736951270000|2025-01-15 14:27:50|82.94|82.44|82.92|82.42|82.95|82.45|82.91|82.41|10
1736951280000|2025-01-15 14:28:00|82.94|82.44|82.9|82.4|82.94|82.44|82.89|82.39|14
1736951290000|2025-01-15 14:28:10|82.91|82.41|82.9|82.4|82.91|82.41|82.89|82.39|16
1736951300000|2025-01-15 14:28:20|82.89|82.39|82.83|82.33|82.91|82.41|82.83|82.33|11
1736951310000|2025-01-15 14:28:30|82.84|82.34|82.83|82.33|82.84|82.34|82.83|82.33|2
1736951320000|2025-01-15 14:28:40|82.84|82.34|82.89|82.39|82.93|82.43|82.84|82.34|14
1736951330000|2025-01-15 14:28:50|82.88|82.38|82.88|82.38|82.88|82.38|82.86|82.36|5
1736951340000|2025-01-15 14:29:00|82.89|82.39|82.9|82.4|82.91|82.41|82.86|82.36|10
1736951350000|2025-01-15 14:29:10|82.88|82.38|82.92|82.42|82.93|82.43|82.88|82.38|16
1736951360000|2025-01-15 14:29:20|82.91|82.41|82.93|82.43|82.96|82.46|82.91|82.41|17
1736951370000|2025-01-15 14:29:30|82.94|82.44|82.96|82.46|82.96|82.46|82.93|82.43|12
1736951380000|2025-01-15 14:29:40|82.95|82.45|82.98|82.48|82.99|82.49|82.95|82.45|14
1736951390000|2025-01-15 14:29:50|82.97|82.47|82.92|82.42|82.97|82.47|82.92|82.42|6
1736951400000|2025-01-15 14:30:00|82.91|82.41|82.99|82.49|83|82.5|82.91|82.41|18
1736951410000|2025-01-15 14:30:10|83|82.5|83.03|82.53|83.03|82.53|82.98|82.48|14
1736951420000|2025-01-15 14:30:20|83.04|82.54|83.13|82.63|83.13|82.63|83.03|82.53|17
1736951430000|2025-01-15 14:30:30|83.14|82.64|83.14|82.64|83.16|82.66|83.14|82.64|11
1736951440000|2025-01-15 14:30:40|83.12|82.62|83.06|82.56|83.12|82.62|83.06|82.56|10
1736951450000|2025-01-15 14:30:50|83.05|82.55|83.02|82.52|83.05|82.55|82.99|82.49|10
1736951460000|2025-01-15 14:31:00|83.03|82.53|83.01|82.51|83.05|82.55|82.99|82.49|16
1736951470000|2025-01-15 14:31:10|83.02|82.52|83.12|82.62|83.12|82.62|83.02|82.52|15
1736951480000|2025-01-15 14:31:20|83.11|82.61|83.19|82.69|83.2|82.7|83.11|82.61|19
1736951490000|2025-01-15 14:31:30|83.17|82.67|83.23|82.73|83.23|82.73|83.14|82.64|19
1736951500000|2025-01-15 14:31:40|83.24|82.74|83.35|82.85|83.36|82.86|83.24|82.74|18
1736951510000|2025-01-15 14:31:50|83.36|82.86|83.38|82.88|83.39|82.89|83.3|82.8|20
1736951520000|2025-01-15 14:32:00|83.39|82.89|83.32|82.82|83.39|82.89|83.3|82.8|13
1736951530000|2025-01-15 14:32:10|83.33|82.83|83.4|82.9|83.4|82.9|83.31|82.81|16
1736951540000|2025-01-15 14:32:20|83.41|82.91|83.41|82.91|83.41|82.91|83.39|82.89|4
1736951550000|2025-01-15 14:32:30|83.43|82.93|83.38|82.88|83.43|82.93|83.37|82.87|12
1736951560000|2025-01-15 14:32:40|83.39|82.89|83.46|82.96|83.46|82.96|83.39|82.89|12
1736951570000|2025-01-15 14:32:50|83.44|82.94|83.31|82.81|83.44|82.94|83.29|82.79|16
1736951580000|2025-01-15 14:33:00|83.32|82.82|83.41|82.91|83.41|82.91|83.32|82.82|15
1736951590000|2025-01-15 14:33:10|83.42|82.92|83.38|82.88|83.45|82.95|83.38|82.88|17
1736951600000|2025-01-15 14:33:20|83.37|82.87|83.36|82.86|83.39|82.89|83.34|82.84|10
1736951610000|2025-01-15 14:33:30|83.37|82.87|83.3|82.8|83.37|82.87|83.29|82.79|15
1736951620000|2025-01-15 14:33:40|83.29|82.79|83.23|82.73|83.29|82.79|83.23|82.73|11
1736951630000|2025-01-15 14:33:50|83.22|82.72|83.18|82.68|83.22|82.72|83.17|82.67|14
1736951640000|2025-01-15 14:34:00|83.2|82.7|83.22|82.72|83.22|82.72|83.19|82.69|11
1736951650000|2025-01-15 14:34:10|83.21|82.71|83.13|82.63|83.22|82.72|83.13|82.63|7
1736951660000|2025-01-15 14:34:20|83.14|82.64|83.11|82.61|83.14|82.64|83.09|82.59|8
1736951670000|2025-01-15 14:34:30|83.1|82.6|83.03|82.53|83.13|82.63|83.03|82.53|18
1736951680000|2025-01-15 14:34:40|83.04|82.54|83|82.5|83.07|82.57|83|82.5|11
1736951690000|2025-01-15 14:34:50|83.01|82.51|83.01|82.51|83.03|82.53|82.98|82.48|15
1736951700000|2025-01-15 14:35:00|83.02|82.52|83.1|82.6|83.1|82.6|83.02|82.52|17
1736951710000|2025-01-15 14:35:10|83.11|82.61|83.15|82.65|83.15|82.65|83.05|82.55|20
1736951720000|2025-01-15 14:35:20|83.16|82.66|83.17|82.67|83.19|82.69|83.14|82.64|13
1736951730000|2025-01-15 14:35:30|83.14|82.64|83.19|82.69|83.19|82.69|83.14|82.64|10
1736951740000|2025-01-15 14:35:40|83.18|82.68|83.09|82.59|83.2|82.7|83.09|82.59|11
1736951750000|2025-01-15 14:35:50|83.08|82.58|82.98|82.48|83.09|82.59|82.98|82.48|9
1736951760000|2025-01-15 14:36:00|82.99|82.49|82.94|82.44|83|82.5|82.94|82.44|8
1736951770000|2025-01-15 14:36:10|82.95|82.45|82.95|82.45|82.95|82.45|82.94|82.44|5
1736951780000|2025-01-15 14:36:20|82.94|82.44|83.01|82.51|83.04|82.54|82.92|82.42|10
1736951790000|2025-01-15 14:36:30|82.97|82.47|83.13|82.63|83.13|82.63|82.97|82.47|19
1736951800000|2025-01-15 14:36:40|83.12|82.62|83.15|82.65|83.2|82.7|83.12|82.62|11
1736951810000|2025-01-15 14:36:50|83.16|82.66|83.08|82.58|83.17|82.67|83.06|82.56|13
1736951820000|2025-01-15 14:37:00|83.07|82.57|83.01|82.51|83.12|82.62|83.01|82.51|13
1736951830000|2025-01-15 14:37:10|83.02|82.52|83.01|82.51|83.05|82.55|83|82.5|18
1736951840000|2025-01-15 14:37:20|83.02|82.52|83|82.5|83.02|82.52|83|82.5|7
1736951850000|2025-01-15 14:37:30|82.96|82.46|83.04|82.54|83.04|82.54|82.94|82.44|15
1736951860000|2025-01-15 14:37:40|83.03|82.53|82.96|82.46|83.04|82.54|82.95|82.45|17
1736951870000|2025-01-15 14:37:50|82.97|82.47|82.88|82.38|82.97|82.47|82.85|82.35|16
1736951880000|2025-01-15 14:38:00|82.87|82.37|82.88|82.38|82.9|82.4|82.83|82.33|15
1736951890000|2025-01-15 14:38:10|82.89|82.39|82.9|82.4|82.93|82.43|82.86|82.36|19
1736951900000|2025-01-15 14:38:20|82.92|82.42|82.91|82.41|82.93|82.43|82.89|82.39|16
1736951910000|2025-01-15 14:38:30|82.92|82.42|82.99|82.49|82.99|82.49|82.9|82.4|14
1736951920000|2025-01-15 14:38:40|83|82.5|83.01|82.51|83.03|82.53|82.95|82.45|18
1736951930000|2025-01-15 14:38:50|83|82.5|83.01|82.51|83.02|82.52|82.97|82.47|18
1736951940000|2025-01-15 14:39:00|83|82.5|83.1|82.6|83.1|82.6|83|82.5|19
1736951950000|2025-01-15 14:39:10|83.11|82.61|83.09|82.59|83.11|82.61|83.05|82.55|14
1736951960000|2025-01-15 14:39:20|83.1|82.6|83.11|82.61|83.13|82.63|83.1|82.6|15
1736951970000|2025-01-15 14:39:30|83.1|82.6|83.04|82.54|83.1|82.6|83.02|82.52|11
1736951980000|2025-01-15 14:39:40|83.05|82.55|83.06|82.56|83.08|82.58|83.05|82.55|9
1736951990000|2025-01-15 14:39:50|83.07|82.57|83.1|82.6|83.1|82.6|83.05|82.55|11
1736952000000|2025-01-15 14:40:00|83.11|82.61|83.12|82.62|83.15|82.65|83.11|82.61|9
1736952010000|2025-01-15 14:40:10|83.13|82.63|83.12|82.62|83.2|82.7|83.12|82.62|15
1736952020000|2025-01-15 14:40:20|83.11|82.61|83.19|82.69|83.19|82.69|83.11|82.61|10
1736952030000|2025-01-15 14:40:30|83.2|82.7|83.18|82.68|83.2|82.7|83.17|82.67|13
1736952040000|2025-01-15 14:40:40|83.19|82.69|83.15|82.65|83.23|82.73|83.15|82.65|13
1736952050000|2025-01-15 14:40:50|83.14|82.64|83.12|82.62|83.16|82.66|83.11|82.61|13
1736952060000|2025-01-15 14:41:00|83.11|82.61|83.06|82.56|83.11|82.61|83.05|82.55|17
1736952070000|2025-01-15 14:41:10|83.07|82.57|83.09|82.59|83.09|82.59|83.04|82.54|21
1736952080000|2025-01-15 14:41:20|83.08|82.58|83.04|82.54|83.08|82.58|83.04|82.54|3
1736952090000|2025-01-15 14:41:30|83.05|82.55|83.17|82.67|83.17|82.67|83.05|82.55|14
1736952100000|2025-01-15 14:41:40|83.18|82.68|83.19|82.69|83.19|82.69|83.13|82.63|15
1736952110000|2025-01-15 14:41:50|83.2|82.7|83.21|82.71|83.22|82.72|83.19|82.69|13
1736952120000|2025-01-15 14:42:00|83.2|82.7|83.14|82.64|83.23|82.73|83.14|82.64|15
1736952130000|2025-01-15 14:42:10|83.13|82.63|83.12|82.62|83.13|82.63|83.11|82.61|8
1736952140000|2025-01-15 14:42:20|83.11|82.61|83.15|82.65|83.15|82.65|83.11|82.61|8
1736952150000|2025-01-15 14:42:30|83.16|82.66|83.24|82.74|83.24|82.74|83.16|82.66|9
1736952160000|2025-01-15 14:42:40|83.27|82.77|83.26|82.76|83.3|82.8|83.24|82.74|13
1736952170000|2025-01-15 14:42:50|83.25|82.75|83.22|82.72|83.25|82.75|83.21|82.71|9
1736952180000|2025-01-15 14:43:00|83.21|82.71|83.23|82.73|83.23|82.73|83.2|82.7|9
1736952190000|2025-01-15 14:43:10|83.22|82.72|83.25|82.75|83.25|82.75|83.21|82.71|7
1736952200000|2025-01-15 14:43:20|83.26|82.76|83.25|82.75|83.26|82.76|83.24|82.74|4
1736952210000|2025-01-15 14:43:30|83.24|82.74|83.15|82.65|83.24|82.74|83.15|82.65|9
1736952220000|2025-01-15 14:43:40|83.16|82.66|83.21|82.71|83.22|82.72|83.16|82.66|9
1736952230000|2025-01-15 14:43:50|83.22|82.72|83.28|82.78|83.28|82.78|83.22|82.72|10
1736952240000|2025-01-15 14:44:00|83.31|82.81|83.34|82.84|83.36|82.86|83.31|82.81|12
1736952250000|2025-01-15 14:44:10|83.33|82.83|83.3|82.8|83.33|82.83|83.3|82.8|4
1736952260000|2025-01-15 14:44:20|83.31|82.81|83.3|82.8|83.32|82.82|83.29|82.79|7
1736952270000|2025-01-15 14:44:30|83.31|82.81|83.32|82.82|83.33|82.83|83.3|82.8|11
1736952280000|2025-01-15 14:44:40|83.31|82.81|83.3|82.8|83.32|82.82|83.3|82.8|6
1736952290000|2025-01-15 14:44:50|83.29|82.79|83.28|82.78|83.29|82.79|83.28|82.78|2
1736952300000|2025-01-15 14:45:00|83.27|82.77|83.21|82.71|83.29|82.79|83.21|82.71|18
1736952310000|2025-01-15 14:45:10|83.2|82.7|83.2|82.7|83.2|82.7|83.16|82.66|14
1736952320000|2025-01-15 14:45:20|83.21|82.71|83.22|82.72|83.23|82.73|83.2|82.7|8
1736952330000|2025-01-15 14:45:30|83.23|82.73|83.21|82.71|83.23|82.73|83.21|82.71|11
1736952340000|2025-01-15 14:45:40|83.22|82.72|83.29|82.79|83.3|82.8|83.22|82.72|11
1736952350000|2025-01-15 14:45:50|83.3|82.8|83.3|82.8|83.3|82.8|83.28|82.78|13
1736952360000|2025-01-15 14:46:00|83.31|82.81|83.32|82.82|83.33|82.83|83.29|82.79|10
1736952370000|2025-01-15 14:46:10|83.31|82.81|83.26|82.76|83.33|82.83|83.26|82.76|10
1736952380000|2025-01-15 14:46:20|83.28|82.78|83.29|82.79|83.31|82.81|83.28|82.78|9
1736952390000|2025-01-15 14:46:30|83.28|82.78|83.24|82.74|83.3|82.8|83.23|82.73|7
1736952400000|2025-01-15 14:46:40|83.21|82.71|83.13|82.63|83.22|82.72|83.12|82.62|13
1736952410000|2025-01-15 14:46:50|83.12|82.62|83.14|82.64|83.19|82.69|83.12|82.62|16
1736952420000|2025-01-15 14:47:00|83.15|82.65|83.25|82.75|83.25|82.75|83.15|82.65|14
1736952430000|2025-01-15 14:47:10|83.26|82.76|83.23|82.73|83.26|82.76|83.22|82.72|19
1736952440000|2025-01-15 14:47:20|83.24|82.74|83.38|82.88|83.38|82.88|83.22|82.72|15
1736952450000|2025-01-15 14:47:30|83.41|82.91|83.44|82.94|83.44|82.94|83.35|82.85|17
1736952460000|2025-01-15 14:47:40|83.45|82.95|83.49|82.99|83.49|82.99|83.45|82.95|5
1736952470000|2025-01-15 14:47:50|83.45|82.95|83.43|82.93|83.46|82.96|83.43|82.93|5
1736952480000|2025-01-15 14:48:00|83.42|82.92|83.44|82.94|83.48|82.98|83.41|82.91|20
1736952490000|2025-01-15 14:48:10|83.43|82.93|83.42|82.92|83.43|82.93|83.4|82.9|12
1736952500000|2025-01-15 14:48:20|83.43|82.93|83.47|82.97|83.5|83|83.43|82.93|13
1736952510000|2025-01-15 14:48:30|83.48|82.98|83.46|82.96|83.49|82.99|83.45|82.95|8
1736952520000|2025-01-15 14:48:40|83.47|82.97|83.44|82.94|83.47|82.97|83.43|82.93|12
1736952530000|2025-01-15 14:48:50|83.43|82.93|83.52|83.02|83.52|83.02|83.43|82.93|9
1736952540000|2025-01-15 14:49:00|83.51|83.01|83.6|83.1|83.6|83.1|83.51|83.01|11
1736952550000|2025-01-15 14:49:10|83.59|83.09|83.62|83.12|83.66|83.16|83.59|83.09|17
1736952560000|2025-01-15 14:49:20|83.61|83.11|83.57|83.07|83.61|83.11|83.55|83.05|16
1736952570000|2025-01-15 14:49:30|83.58|83.08|83.61|83.11|83.62|83.12|83.57|83.07|21
1736952580000|2025-01-15 14:49:40|83.62|83.12|83.61|83.11|83.62|83.12|83.58|83.08|17
1736952590000|2025-01-15 14:49:50|83.6|83.1|83.56|83.06|83.6|83.1|83.56|83.06|4
1736952600000|2025-01-15 14:50:00|83.57|83.07|83.55|83.05|83.62|83.12|83.54|83.04|14
1736952610000|2025-01-15 14:50:10|83.56|83.06|83.55|83.05|83.56|83.06|83.52|83.02|11
1736952620000|2025-01-15 14:50:20|83.56|83.06|83.6|83.1|83.62|83.12|83.55|83.05|19
1736952630000|2025-01-15 14:50:30|83.61|83.11|83.64|83.14|83.65|83.15|83.61|83.11|9
1736952640000|2025-01-15 14:50:40|83.62|83.12|83.63|83.13|83.63|83.13|83.55|83.05|14
1736952650000|2025-01-15 14:50:50|83.64|83.14|83.64|83.14|83.64|83.14|83.62|83.12|12
1736952660000|2025-01-15 14:51:00|83.65|83.15|83.7|83.2|83.7|83.2|83.62|83.12|18
1736952670000|2025-01-15 14:51:10|83.73|83.23|83.72|83.22|83.74|83.24|83.72|83.22|8
1736952680000|2025-01-15 14:51:20|83.71|83.21|83.7|83.2|83.71|83.21|83.66|83.16|10
1736952690000|2025-01-15 14:51:30|83.71|83.21|83.67|83.17|83.71|83.21|83.65|83.15|11
1736952700000|2025-01-15 14:51:40|83.66|83.16|83.71|83.21|83.71|83.21|83.66|83.16|12
1736952710000|2025-01-15 14:51:50|83.72|83.22|83.74|83.24|83.74|83.24|83.72|83.22|5
1736952720000|2025-01-15 14:52:00|83.73|83.23|83.66|83.16|83.74|83.24|83.66|83.16|8
1736952730000|2025-01-15 14:52:10|83.67|83.17|83.7|83.2|83.7|83.2|83.64|83.14|14
1736952740000|2025-01-15 14:52:20|83.69|83.19|83.69|83.19|83.7|83.2|83.67|83.17|12
1736952750000|2025-01-15 14:52:30|83.66|83.16|83.72|83.22|83.74|83.24|83.66|83.16|6
1736952760000|2025-01-15 14:52:40|83.73|83.23|83.65|83.15|83.74|83.24|83.64|83.14|11
1736952770000|2025-01-15 14:52:50|83.66|83.16|83.67|83.17|83.7|83.2|83.65|83.15|13
1736952780000|2025-01-15 14:53:00|83.65|83.15|83.64|83.14|83.67|83.17|83.63|83.13|11
1736952790000|2025-01-15 14:53:10|83.63|83.13|83.61|83.11|83.65|83.15|83.61|83.11|6
1736952800000|2025-01-15 14:53:20|83.6|83.1|83.66|83.16|83.69|83.19|83.6|83.1|12
1736952810000|2025-01-15 14:53:30|83.67|83.17|83.65|83.15|83.67|83.17|83.63|83.13|8
1736952820000|2025-01-15 14:53:40|83.64|83.14|83.62|83.12|83.64|83.14|83.62|83.12|5
1736952830000|2025-01-15 14:53:50|83.63|83.13|83.66|83.16|83.67|83.17|83.62|83.12|8
1736952840000|2025-01-15 14:54:00|83.64|83.14|83.67|83.17|83.7|83.2|83.64|83.14|12
1736952850000|2025-01-15 14:54:10|83.68|83.18|83.66|83.16|83.68|83.18|83.65|83.15|11
1736952860000|2025-01-15 14:54:20|83.64|83.14|83.72|83.22|83.73|83.23|83.64|83.14|11
1736952870000|2025-01-15 14:54:30|83.71|83.21|83.71|83.21|83.73|83.23|83.71|83.21|6
1736952880000|2025-01-15 14:54:40|83.7|83.2|83.66|83.16|83.7|83.2|83.66|83.16|6
1736952890000|2025-01-15 14:54:50|83.67|83.17|83.68|83.18|83.7|83.2|83.67|83.17|13
1736952900000|2025-01-15 14:55:00|83.67|83.17|83.62|83.12|83.67|83.17|83.62|83.12|6
1736952910000|2025-01-15 14:55:10|83.61|83.11|83.54|83.04|83.61|83.11|83.53|83.03|13
1736952920000|2025-01-15 14:55:20|83.53|83.03|83.55|83.05|83.59|83.09|83.52|83.02|10
1736952930000|2025-01-15 14:55:30|83.56|83.06|83.61|83.11|83.62|83.12|83.56|83.06|8
1736952940000|2025-01-15 14:55:40|83.6|83.1|83.64|83.14|83.64|83.14|83.58|83.08|12
1736952950000|2025-01-15 14:55:50|83.63|83.13|83.63|83.13|83.64|83.14|83.63|83.13|3
1736952960000|2025-01-15 14:56:00|83.64|83.14|83.7|83.2|83.7|83.2|83.64|83.14|14
1736952970000|2025-01-15 14:56:10|83.72|83.22|83.73|83.23|83.74|83.24|83.71|83.21|8
1736952980000|2025-01-15 14:56:20|83.72|83.22|83.73|83.23|83.74|83.24|83.72|83.22|8
1736952990000|2025-01-15 14:56:30|83.75|83.25|83.83|83.33|83.83|83.33|83.73|83.23|11
1736953000000|2025-01-15 14:56:40|83.82|83.32|83.73|83.23|83.82|83.32|83.73|83.23|11
1736953010000|2025-01-15 14:56:50|83.72|83.22|83.76|83.26|83.83|83.33|83.72|83.22|17
1736953020000|2025-01-15 14:57:00|83.77|83.27|83.81|83.31|83.81|83.31|83.73|83.23|20
1736953030000|2025-01-15 14:57:10|83.77|83.27|83.83|83.33|83.83|83.33|83.77|83.27|10
1736953040000|2025-01-15 14:57:20|83.82|83.32|83.83|83.33|83.83|83.33|83.82|83.32|4
1736953050000|2025-01-15 14:57:30|83.82|83.32|83.86|83.36|83.87|83.37|83.81|83.31|12
1736953060000|2025-01-15 14:57:40|83.87|83.37|83.88|83.38|83.89|83.39|83.86|83.36|6
1736953070000|2025-01-15 14:57:50|83.89|83.39|83.88|83.38|83.89|83.39|83.86|83.36|5
1736953080000|2025-01-15 14:58:00|83.91|83.41|83.94|83.44|83.95|83.45|83.91|83.41|13
1736953090000|2025-01-15 14:58:10|83.93|83.43|83.95|83.45|83.97|83.47|83.93|83.43|15
1736953100000|2025-01-15 14:58:20|83.96|83.46|83.96|83.46|83.97|83.47|83.94|83.44|6
1736953110000|2025-01-15 14:58:30|83.95|83.45|83.9|83.4|83.96|83.46|83.9|83.4|13
1736953120000|2025-01-15 14:58:40|83.92|83.42|83.93|83.43|83.93|83.43|83.9|83.4|12
1736953130000|2025-01-15 14:58:50|83.94|83.44|83.9|83.4|83.94|83.44|83.9|83.4|7
1736953140000|2025-01-15 14:59:00|83.91|83.41|83.92|83.42|83.92|83.42|83.91|83.41|10
1736953150000|2025-01-15 14:59:10|83.95|83.45|83.96|83.46|83.96|83.46|83.95|83.45|2
1736953160000|2025-01-15 14:59:20|83.95|83.45|83.96|83.46|83.96|83.46|83.95|83.45|4
1736953170000|2025-01-15 14:59:30|83.95|83.45|83.95|83.45|83.95|83.45|83.94|83.44|3
1736953180000|2025-01-15 14:59:40|83.94|83.44|83.85|83.35|83.95|83.45|83.84|83.34|12
1736953190000|2025-01-15 14:59:50|83.86|83.36|83.84|83.34|83.87|83.37|83.84|83.34|7
1736953200000|2025-01-15 15:00:00|83.85|83.35|83.83|83.33|83.86|83.36|83.82|83.32|7
1736953210000|2025-01-15 15:00:10|83.84|83.34|83.85|83.35|83.88|83.38|83.8|83.3|16
1736953220000|2025-01-15 15:00:20|83.86|83.36|83.92|83.42|83.92|83.42|83.84|83.34|7
1736953230000|2025-01-15 15:00:30|83.93|83.43|83.9|83.4|83.97|83.47|83.9|83.4|22
1736953240000|2025-01-15 15:00:40|83.91|83.41|83.93|83.43|83.94|83.44|83.87|83.37|16
1736953250000|2025-01-15 15:00:50|83.94|83.44|84.02|83.52|84.02|83.52|83.92|83.42|13
1736953260000|2025-01-15 15:01:00|84.01|83.51|84.06|83.56|84.1|83.6|84.01|83.51|15
1736953270000|2025-01-15 15:01:10|84.05|83.55|83.93|83.43|84.08|83.58|83.93|83.43|23
1736953280000|2025-01-15 15:01:20|83.94|83.44|83.97|83.47|84|83.5|83.94|83.44|15
1736953290000|2025-01-15 15:01:30|83.96|83.46|83.93|83.43|83.96|83.46|83.91|83.41|15
1736953300000|2025-01-15 15:01:40|83.94|83.44|83.94|83.44|83.99|83.49|83.92|83.42|13
1736953310000|2025-01-15 15:01:50|83.93|83.43|83.93|83.43|83.94|83.44|83.93|83.43|7
1736953320000|2025-01-15 15:02:00|83.95|83.45|83.82|83.32|83.96|83.46|83.82|83.32|15
1736953330000|2025-01-15 15:02:10|83.81|83.31|83.73|83.23|83.81|83.31|83.66|83.16|22
1736953340000|2025-01-15 15:02:20|83.74|83.24|83.79|83.29|83.82|83.32|83.73|83.23|14
1736953350000|2025-01-15 15:02:30|83.81|83.31|83.75|83.25|83.81|83.31|83.75|83.25|21
1736953360000|2025-01-15 15:02:40|83.76|83.26|83.74|83.24|83.8|83.3|83.74|83.24|14
1736953370000|2025-01-15 15:02:50|83.75|83.25|83.85|83.35|83.85|83.35|83.75|83.25|17
1736953380000|2025-01-15 15:03:00|83.83|83.33|83.85|83.35|83.86|83.36|83.82|83.32|18
1736953390000|2025-01-15 15:03:10|83.84|83.34|83.91|83.41|83.92|83.42|83.82|83.32|9
1736953400000|2025-01-15 15:03:20|83.92|83.42|84.04|83.54|84.04|83.54|83.92|83.42|14
1736953410000|2025-01-15 15:03:30|84.03|83.53|84.05|83.55|84.05|83.55|84.02|83.52|15
1736953420000|2025-01-15 15:03:40|84.06|83.56|84.06|83.56|84.1|83.6|84.05|83.55|20
1736953430000|2025-01-15 15:03:50|84.07|83.57|84.05|83.55|84.07|83.57|84.01|83.51|17
1736953440000|2025-01-15 15:04:00|84.04|83.54|83.84|83.34|84.04|83.54|83.84|83.34|26
1736953450000|2025-01-15 15:04:10|83.96|83.46|84.05|83.55|84.11|83.61|83.96|83.46|16
1736953460000|2025-01-15 15:04:20|84.06|83.56|84.26|83.76|84.26|83.76|84.06|83.56|15
1736953470000|2025-01-15 15:04:30|84.27|83.77|84.24|83.74|84.29|83.79|84.24|83.74|8
1736953480000|2025-01-15 15:04:40|84.26|83.76|84.24|83.74|84.26|83.76|84.24|83.74|8
1736953490000|2025-01-15 15:04:50|84.26|83.76|84.23|83.73|84.26|83.76|84.23|83.73|6
1736953500000|2025-01-15 15:05:00|84.24|83.74|84.15|83.65|84.29|83.79|84.14|83.64|13
1736953510000|2025-01-15 15:05:10|84.16|83.66|84.15|83.65|84.23|83.73|84.15|83.65|17
1736953520000|2025-01-15 15:05:20|84.14|83.64|83.99|83.49|84.16|83.66|83.99|83.49|17
1736953530000|2025-01-15 15:05:30|83.98|83.48|83.98|83.48|84.05|83.55|83.97|83.47|14
1736953540000|2025-01-15 15:05:40|83.99|83.49|83.91|83.41|83.99|83.49|83.9|83.4|13
1736953550000|2025-01-15 15:05:50|83.92|83.42|83.93|83.43|83.94|83.44|83.91|83.41|13
1736953560000|2025-01-15 15:06:00|83.94|83.44|83.95|83.45|84.02|83.52|83.94|83.44|25
1736953570000|2025-01-15 15:06:10|83.94|83.44|83.91|83.41|83.95|83.45|83.91|83.41|12
1736953580000|2025-01-15 15:06:20|83.9|83.4|83.86|83.36|83.91|83.41|83.82|83.32|18
1736953590000|2025-01-15 15:06:30|83.85|83.35|83.81|83.31|83.87|83.37|83.79|83.29|13
1736953600000|2025-01-15 15:06:40|83.82|83.32|83.85|83.35|83.92|83.42|83.82|83.32|18
1736953610000|2025-01-15 15:06:50|83.86|83.36|83.83|83.33|83.86|83.36|83.81|83.31|11
1736953620000|2025-01-15 15:07:00|83.82|83.32|83.84|83.34|83.85|83.35|83.82|83.32|11
1736953630000|2025-01-15 15:07:10|83.85|83.35|83.98|83.48|84.01|83.51|83.85|83.35|22
1736953640000|2025-01-15 15:07:20|84.01|83.51|83.97|83.47|84.03|83.53|83.97|83.47|15
1736953650000|2025-01-15 15:07:30|83.96|83.46|83.93|83.43|83.97|83.47|83.93|83.43|6
1736953660000|2025-01-15 15:07:40|83.94|83.44|83.91|83.41|83.95|83.45|83.91|83.41|6
1736953670000|2025-01-15 15:07:50|83.92|83.42|83.96|83.46|83.96|83.46|83.92|83.42|5
1736953680000|2025-01-15 15:08:00|83.98|83.48|84.04|83.54|84.05|83.55|83.98|83.48|11
1736953690000|2025-01-15 15:08:10|84.03|83.53|84.04|83.54|84.05|83.55|84.03|83.53|14
1736953700000|2025-01-15 15:08:20|84.05|83.55|84.05|83.55|84.05|83.55|84.03|83.53|5
1736953710000|2025-01-15 15:08:30|84.04|83.54|84.06|83.56|84.06|83.56|84.04|83.54|3
1736953720000|2025-01-15 15:08:40|84.09|83.59|84.15|83.65|84.16|83.66|84.09|83.59|9
1736953730000|2025-01-15 15:08:50|84.16|83.66|84.15|83.65|84.23|83.73|84.15|83.65|22
1736953740000|2025-01-15 15:09:00|84.16|83.66|84.16|83.66|84.22|83.72|84.14|83.64|20
1736953750000|2025-01-15 15:09:10|84.15|83.65|84.09|83.59|84.15|83.65|84.09|83.59|11
1736953760000|2025-01-15 15:09:20|84.08|83.58|83.98|83.48|84.08|83.58|83.98|83.48|16
1736953770000|2025-01-15 15:09:30|83.99|83.49|83.98|83.48|83.99|83.49|83.97|83.47|8
1736953780000|2025-01-15 15:09:40|84.02|83.52|83.94|83.44|84.03|83.53|83.94|83.44|12
1736953790000|2025-01-15 15:09:50|83.93|83.43|83.94|83.44|83.96|83.46|83.93|83.43|8
1736953800000|2025-01-15 15:10:00|83.93|83.43|83.83|83.33|83.93|83.43|83.83|83.33|13
1736953810000|2025-01-15 15:10:10|83.82|83.32|83.83|83.33|83.83|83.33|83.77|83.27|12
1736953820000|2025-01-15 15:10:20|83.82|83.32|83.94|83.44|83.94|83.44|83.78|83.28|16
1736953830000|2025-01-15 15:10:30|83.95|83.45|84.3|83.8|84.3|83.8|83.95|83.45|17
1736953840000|2025-01-15 15:10:40|84.32|83.82|84.41|83.91|84.52|84.02|84.32|83.82|29
1736953850000|2025-01-15 15:10:50|84.42|83.92|84.51|84.01|84.51|84.01|84.42|83.92|14
1736953860000|2025-01-15 15:11:00|84.52|84.02|84.63|84.13|84.66|84.16|84.51|84.01|21
1736953870000|2025-01-15 15:11:10|84.59|84.09|84.48|83.98|84.59|84.09|84.48|83.98|12
1736953880000|2025-01-15 15:11:20|84.49|83.99|84.54|84.04|84.54|84.04|84.49|83.99|3
1736953890000|2025-01-15 15:11:30|84.55|84.05|84.55|84.05|84.59|84.09|84.53|84.03|14
1736953900000|2025-01-15 15:11:40|84.56|84.06|84.57|84.07|84.57|84.07|84.54|84.04|14
1736953910000|2025-01-15 15:11:50|84.56|84.06|84.53|84.03|84.56|84.06|84.53|84.03|7
1736953920000|2025-01-15 15:12:00|84.52|84.02|84.37|83.87|84.52|84.02|84.34|83.84|17
1736953930000|2025-01-15 15:12:10|84.36|83.86|84.48|83.98|84.48|83.98|84.36|83.86|15
1736953940000|2025-01-15 15:12:20|84.49|83.99|84.51|84.01|84.56|84.06|84.49|83.99|15
1736953950000|2025-01-15 15:12:30|84.52|84.02|84.65|84.15|84.65|84.15|84.52|84.02|16
1736953960000|2025-01-15 15:12:40|84.66|84.16|84.52|84.02|84.66|84.16|84.52|84.02|21
1736953970000|2025-01-15 15:12:50|84.48|83.98|84.37|83.87|84.48|83.98|84.37|83.87|11
1736953980000|2025-01-15 15:13:00|84.38|83.88|84.53|84.03|84.53|84.03|84.38|83.88|20
1736953990000|2025-01-15 15:13:10|84.54|84.04|84.55|84.05|84.57|84.07|84.53|84.03|15
1736954000000|2025-01-15 15:13:20|84.54|84.04|84.54|84.04|84.55|84.05|84.52|84.02|12
1736954010000|2025-01-15 15:13:30|84.55|84.05|84.56|84.06|84.56|84.06|84.53|84.03|9
1736954020000|2025-01-15 15:13:40|84.57|84.07|84.57|84.07|84.57|84.07|84.55|84.05|11
1736954030000|2025-01-15 15:13:50|84.58|84.08|84.56|84.06|84.58|84.08|84.54|84.04|11
1736954040000|2025-01-15 15:14:00|84.57|84.07|84.54|84.04|84.57|84.07|84.49|83.99|20
1736954050000|2025-01-15 15:14:10|84.53|84.03|84.64|84.14|84.65|84.15|84.52|84.02|15
1736954060000|2025-01-15 15:14:20|84.65|84.15|84.79|84.29|84.79|84.29|84.65|84.15|17
1736954070000|2025-01-15 15:14:30|84.78|84.28|84.86|84.36|84.87|84.37|84.77|84.27|16
1736954080000|2025-01-15 15:14:40|84.87|84.37|84.77|84.27|84.88|84.38|84.77|84.27|19
1736954090000|2025-01-15 15:14:50|84.79|84.29|84.77|84.27|84.86|84.36|84.76|84.26|17
1736954100000|2025-01-15 15:15:00|84.76|84.26|84.58|84.08|84.77|84.27|84.57|84.07|19
1736954110000|2025-01-15 15:15:10|84.59|84.09|84.72|84.22|84.75|84.25|84.58|84.08|22
1736954120000|2025-01-15 15:15:20|84.73|84.23|84.87|84.37|84.88|84.38|84.72|84.22|20
1736954130000|2025-01-15 15:15:30|84.86|84.36|84.86|84.36|84.86|84.36|84.85|84.35|3
1736954140000|2025-01-15 15:15:40|84.85|84.35|84.89|84.39|84.93|84.43|84.84|84.34|15
1736954150000|2025-01-15 15:15:50|84.91|84.41|84.98|84.48|84.99|84.49|84.88|84.38|11
1736954160000|2025-01-15 15:16:00|85|84.5|85.06|84.56|85.08|84.58|85|84.5|13
1736954170000|2025-01-15 15:16:10|85.05|84.55|84.76|84.26|85.05|84.55|84.76|84.26|21
1736954180000|2025-01-15 15:16:20|84.75|84.25|84.75|84.25|84.82|84.32|84.75|84.25|13
1736954190000|2025-01-15 15:16:30|84.76|84.26|84.62|84.12|84.76|84.26|84.61|84.11|11
1736954200000|2025-01-15 15:16:40|84.63|84.13|84.55|84.05|84.65|84.15|84.54|84.04|15
1736954210000|2025-01-15 15:16:50|84.56|84.06|84.62|84.12|84.64|84.14|84.56|84.06|14
1736954220000|2025-01-15 15:17:00|84.6|84.1|84.55|84.05|84.62|84.12|84.52|84.02|18
1736954230000|2025-01-15 15:17:10|84.54|84.04|84.65|84.15|84.65|84.15|84.53|84.03|15
1736954240000|2025-01-15 15:17:20|84.67|84.17|84.57|84.07|84.7|84.2|84.54|84.04|19
1736954250000|2025-01-15 15:17:30|84.58|84.08|84.65|84.15|84.65|84.15|84.58|84.08|12
1736954260000|2025-01-15 15:17:40|84.64|84.14|84.64|84.14|84.65|84.15|84.55|84.05|21
1736954270000|2025-01-15 15:17:50|84.63|84.13|84.64|84.14|84.65|84.15|84.59|84.09|20
1736954280000|2025-01-15 15:18:00|84.65|84.15|84.59|84.09|84.65|84.15|84.57|84.07|15
1736954290000|2025-01-15 15:18:10|84.58|84.08|84.43|83.93|84.58|84.08|84.43|83.93|16
1736954300000|2025-01-15 15:18:20|84.42|83.92|84.37|83.87|84.45|83.95|84.37|83.87|24
1736954310000|2025-01-15 15:18:30|84.38|83.88|84.44|83.94|84.44|83.94|84.37|83.87|16
1736954320000|2025-01-15 15:18:40|84.45|83.95|84.54|84.04|84.56|84.06|84.45|83.95|16
1736954330000|2025-01-15 15:18:50|84.55|84.05|84.54|84.04|84.56|84.06|84.52|84.02|11
1736954340000|2025-01-15 15:19:00|84.56|84.06|84.38|83.88|84.56|84.06|84.38|83.88|16
1736954350000|2025-01-15 15:19:10|84.39|83.89|84.36|83.86|84.44|83.94|84.36|83.86|19
1736954360000|2025-01-15 15:19:20|84.38|83.88|84.41|83.91|84.43|83.93|84.37|83.87|10
1736954370000|2025-01-15 15:19:30|84.42|83.92|84.38|83.88|84.43|83.93|84.38|83.88|13
1736954380000|2025-01-15 15:19:40|84.37|83.87|84.44|83.94|84.45|83.95|84.35|83.85|21
1736954390000|2025-01-15 15:19:50|84.45|83.95|84.42|83.92|84.45|83.95|84.37|83.87|19
1736954400000|2025-01-15 15:20:00|84.41|83.91|84.34|83.84|84.43|83.93|84.34|83.84|16
1736954410000|2025-01-15 15:20:10|84.35|83.85|84.41|83.91|84.41|83.91|84.32|83.82|10
1736954420000|2025-01-15 15:20:20|84.42|83.92|84.45|83.95|84.45|83.95|84.42|83.92|6
1736954430000|2025-01-15 15:20:30|84.44|83.94|84.42|83.92|84.55|84.05|84.42|83.92|17
1736954440000|2025-01-15 15:20:40|84.39|83.89|84.46|83.96|84.47|83.97|84.36|83.86|17
1736954450000|2025-01-15 15:20:50|84.44|83.94|84.47|83.97|84.49|83.99|84.44|83.94|15
1736954460000|2025-01-15 15:21:00|84.46|83.96|84.53|84.03|84.54|84.04|84.37|83.87|23
1736954470000|2025-01-15 15:21:10|84.54|84.04|84.66|84.16|84.71|84.21|84.54|84.04|22
1736954480000|2025-01-15 15:21:20|84.65|84.15|84.63|84.13|84.69|84.19|84.6|84.1|18
1736954490000|2025-01-15 15:21:30|84.62|84.12|84.61|84.11|84.64|84.14|84.58|84.08|22
1736954500000|2025-01-15 15:21:40|84.6|84.1|84.65|84.15|84.65|84.15|84.59|84.09|21
1736954510000|2025-01-15 15:21:50|84.66|84.16|84.73|84.23|84.73|84.23|84.66|84.16|14
1736954520000|2025-01-15 15:22:00|84.72|84.22|84.75|84.25|84.76|84.26|84.69|84.19|16
1736954530000|2025-01-15 15:22:10|84.76|84.26|84.84|84.34|84.84|84.34|84.76|84.26|18
1736954540000|2025-01-15 15:22:20|84.83|84.33|84.72|84.22|84.84|84.34|84.72|84.22|17
1736954550000|2025-01-15 15:22:30|84.73|84.23|84.71|84.21|84.77|84.27|84.7|84.2|17
1736954560000|2025-01-15 15:22:40|84.73|84.23|84.65|84.15|84.73|84.23|84.63|84.13|17
1736954570000|2025-01-15 15:22:50|84.64|84.14|84.63|84.13|84.69|84.19|84.62|84.12|14
1736954580000|2025-01-15 15:23:00|84.62|84.12|84.65|84.15|84.65|84.15|84.61|84.11|10
1736954590000|2025-01-15 15:23:10|84.64|84.14|84.66|84.16|84.67|84.17|84.62|84.12|10
1736954600000|2025-01-15 15:23:20|84.65|84.15|84.65|84.15|84.67|84.17|84.61|84.11|15
1736954610000|2025-01-15 15:23:30|84.64|84.14|84.63|84.13|84.65|84.15|84.62|84.12|12
1736954620000|2025-01-15 15:23:40|84.62|84.12|84.72|84.22|84.72|84.22|84.61|84.11|16
1736954630000|2025-01-15 15:23:50|84.7|84.2|84.64|84.14|84.7|84.2|84.63|84.13|11
1736954640000|2025-01-15 15:24:00|84.65|84.15|84.74|84.24|84.82|84.32|84.65|84.15|19
1736954650000|2025-01-15 15:24:10|84.73|84.23|84.82|84.32|84.83|84.33|84.73|84.23|12
1736954660000|2025-01-15 15:24:20|84.83|84.33|84.87|84.37|84.91|84.41|84.83|84.33|14
1736954670000|2025-01-15 15:24:30|84.86|84.36|84.9|84.4|84.92|84.42|84.85|84.35|15
1736954680000|2025-01-15 15:24:40|84.91|84.41|84.97|84.47|84.97|84.47|84.86|84.36|22
1736954690000|2025-01-15 15:24:50|84.96|84.46|84.93|84.43|84.97|84.47|84.92|84.42|21
1736954700000|2025-01-15 15:25:00|84.94|84.44|84.96|84.46|85.03|84.53|84.94|84.44|21
1736954710000|2025-01-15 15:25:10|84.95|84.45|84.98|84.48|84.98|84.48|84.9|84.4|17
1736954720000|2025-01-15 15:25:20|84.97|84.47|84.86|84.36|84.97|84.47|84.84|84.34|15
1736954730000|2025-01-15 15:25:30|84.87|84.37|84.95|84.45|84.96|84.46|84.87|84.37|15
1736954740000|2025-01-15 15:25:40|84.94|84.44|84.95|84.45|84.95|84.45|84.89|84.39|19
1736954750000|2025-01-15 15:25:50|84.94|84.44|84.95|84.45|84.95|84.45|84.89|84.39|19
1736954760000|2025-01-15 15:26:00|84.94|84.44|84.92|84.42|84.94|84.44|84.9|84.4|13
1736954770000|2025-01-15 15:26:10|84.93|84.43|84.95|84.45|84.95|84.45|84.93|84.43|7
1736954780000|2025-01-15 15:26:20|84.97|84.47|85|84.5|85.05|84.55|84.97|84.47|24
1736954790000|2025-01-15 15:26:30|84.98|84.48|84.89|84.39|84.98|84.48|84.89|84.39|19
1736954800000|2025-01-15 15:26:40|84.9|84.4|84.89|84.39|84.94|84.44|84.88|84.38|13
1736954810000|2025-01-15 15:26:50|84.91|84.41|84.94|84.44|84.96|84.46|84.9|84.4|14
1736954820000|2025-01-15 15:27:00|84.95|84.45|85.05|84.55|85.05|84.55|84.93|84.43|17
1736954830000|2025-01-15 15:27:10|85.06|84.56|85.03|84.53|85.07|84.57|85.02|84.52|17
1736954840000|2025-01-15 15:27:20|85.04|84.54|85.08|84.58|85.08|84.58|85.04|84.54|4
1736954850000|2025-01-15 15:27:30|85.09|84.59|85.06|84.56|85.13|84.63|85.05|84.55|17
1736954860000|2025-01-15 15:27:40|85.04|84.54|85.09|84.59|85.14|84.64|85.04|84.54|20
1736954870000|2025-01-15 15:27:50|85.1|84.6|85.13|84.63|85.13|84.63|85.05|84.55|9
1736954880000|2025-01-15 15:28:00|85.14|84.64|85.05|84.55|85.15|84.65|85.05|84.55|13
1736954890000|2025-01-15 15:28:10|85.06|84.56|85.07|84.57|85.08|84.58|85.03|84.53|15
1736954900000|2025-01-15 15:28:20|85.06|84.56|85.06|84.56|85.07|84.57|85.04|84.54|11
1736954910000|2025-01-15 15:28:30|85.07|84.57|85.07|84.57|85.07|84.57|85.05|84.55|7
1736954920000|2025-01-15 15:28:40|85.05|84.55|84.97|84.47|85.06|84.56|84.96|84.46|14
1736954930000|2025-01-15 15:28:50|84.98|84.48|85.06|84.56|85.07|84.57|84.98|84.48|15
1736954940000|2025-01-15 15:29:00|85.07|84.57|85.16|84.66|85.17|84.67|85.07|84.57|19
1736954950000|2025-01-15 15:29:10|85.15|84.65|85.23|84.73|85.23|84.73|85.05|84.55|24
1736954960000|2025-01-15 15:29:20|85.3|84.8|85.27|84.77|85.38|84.88|85.24|84.74|27
1736954970000|2025-01-15 15:29:30|85.28|84.78|85.27|84.77|85.29|84.79|85.25|84.75|19
1736954980000|2025-01-15 15:29:40|85.26|84.76|85.25|84.75|85.29|84.79|85.25|84.75|15
1736954990000|2025-01-15 15:29:50|85.26|84.76|85.26|84.76|85.27|84.77|85.25|84.75|18
1736955000000|2025-01-15 15:30:00|85.24|84.74|84.67|84.17|85.24|84.74|84.67|84.17|27
1736955010000|2025-01-15 15:30:10|84.68|84.18|84.67|84.17|84.86|84.36|84.65|84.15|31
1736955020000|2025-01-15 15:30:20|84.68|84.18|84.81|84.31|84.85|84.35|84.68|84.18|22
1736955030000|2025-01-15 15:30:30|84.82|84.32|84.56|84.06|84.85|84.35|84.54|84.04|23
1736955040000|2025-01-15 15:30:40|84.58|84.08|84.66|84.16|84.76|84.26|84.58|84.08|24
1736955050000|2025-01-15 15:30:50|84.67|84.17|84.76|84.26|84.77|84.27|84.65|84.15|15
1736955060000|2025-01-15 15:31:00|84.75|84.25|84.61|84.11|84.75|84.25|84.55|84.05|23
1736955070000|2025-01-15 15:31:10|84.65|84.15|84.7|84.2|84.76|84.26|84.64|84.14|29
1736955080000|2025-01-15 15:31:20|84.68|84.18|84.67|84.17|84.75|84.25|84.67|84.17|24
1736955090000|2025-01-15 15:31:30|84.68|84.18|84.72|84.22|84.75|84.25|84.68|84.18|24
1736955100000|2025-01-15 15:31:40|84.73|84.23|84.84|84.34|84.88|84.38|84.72|84.22|22
1736955110000|2025-01-15 15:31:50|84.85|84.35|84.84|84.34|84.85|84.35|84.82|84.32|16
1736955120000|2025-01-15 15:32:00|84.83|84.33|84.79|84.29|84.88|84.38|84.76|84.26|20
1736955130000|2025-01-15 15:32:10|84.78|84.28|84.86|84.36|84.88|84.38|84.74|84.24|23
1736955140000|2025-01-15 15:32:20|84.85|84.35|84.96|84.46|84.96|84.46|84.85|84.35|19
1736955150000|2025-01-15 15:32:30|84.97|84.47|84.95|84.45|85.03|84.53|84.93|84.43|23
1736955160000|2025-01-15 15:32:40|84.96|84.46|84.99|84.49|84.99|84.49|84.94|84.44|18
1736955170000|2025-01-15 15:32:50|85.01|84.51|84.98|84.48|85.03|84.53|84.98|84.48|15
1736955180000|2025-01-15 15:33:00|84.96|84.46|84.93|84.43|84.98|84.48|84.89|84.39|18
1736955190000|2025-01-15 15:33:10|84.92|84.42|84.87|84.37|84.92|84.42|84.84|84.34|18
1736955200000|2025-01-15 15:33:20|84.88|84.38|84.93|84.43|84.94|84.44|84.88|84.38|17
1736955210000|2025-01-15 15:33:30|84.94|84.44|84.99|84.49|85.05|84.55|84.94|84.44|22
1736955220000|2025-01-15 15:33:40|84.98|84.48|84.96|84.46|85.02|84.52|84.95|84.45|18
1736955230000|2025-01-15 15:33:50|84.95|84.45|84.94|84.44|84.97|84.47|84.88|84.38|21
1736955240000|2025-01-15 15:34:00|84.95|84.45|85.11|84.61|85.13|84.63|84.95|84.45|22
1736955250000|2025-01-15 15:34:10|85.1|84.6|85.01|84.51|85.11|84.61|85.01|84.51|17
1736955260000|2025-01-15 15:34:20|85.02|84.52|85.06|84.56|85.07|84.57|85.02|84.52|13
1736955270000|2025-01-15 15:34:30|85.05|84.55|85.08|84.58|85.08|84.58|84.97|84.47|16
1736955280000|2025-01-15 15:34:40|85.07|84.57|85.08|84.58|85.08|84.58|85.03|84.53|12
1736955290000|2025-01-15 15:34:50|85.07|84.57|85.09|84.59|85.13|84.63|85.07|84.57|10
1736955300000|2025-01-15 15:35:00|85.1|84.6|85.19|84.69|85.21|84.71|85.1|84.6|15
1736955310000|2025-01-15 15:35:10|85.18|84.68|85.15|84.65|85.24|84.74|85.13|84.63|13
1736955320000|2025-01-15 15:35:20|85.16|84.66|85.08|84.58|85.17|84.67|85.07|84.57|16
1736955330000|2025-01-15 15:35:30|85.09|84.59|85.03|84.53|85.11|84.61|84.99|84.49|17
1736955340000|2025-01-15 15:35:40|85.05|84.55|84.96|84.46|85.05|84.55|84.96|84.46|16
1736955350000|2025-01-15 15:35:50|84.97|84.47|84.94|84.44|84.97|84.47|84.93|84.43|15
1736955360000|2025-01-15 15:36:00|84.95|84.45|84.86|84.36|84.97|84.47|84.86|84.36|12
1736955370000|2025-01-15 15:36:10|84.89|84.39|84.93|84.43|84.98|84.48|84.89|84.39|19
1736955380000|2025-01-15 15:36:20|84.94|84.44|85|84.5|85.04|84.54|84.94|84.44|18
1736955390000|2025-01-15 15:36:30|85.01|84.51|85|84.5|85.04|84.54|84.99|84.49|12
1736955400000|2025-01-15 15:36:40|85.01|84.51|84.96|84.46|85.04|84.54|84.96|84.46|12
1736955410000|2025-01-15 15:36:50|84.99|84.49|84.93|84.43|85|84.5|84.89|84.39|20
1736955420000|2025-01-15 15:37:00|84.92|84.42|84.94|84.44|84.97|84.47|84.86|84.36|21
1736955430000|2025-01-15 15:37:10|84.93|84.43|85.01|84.51|85.04|84.54|84.93|84.43|21
1736955440000|2025-01-15 15:37:20|85|84.5|85.03|84.53|85.04|84.54|84.99|84.49|20
1736955450000|2025-01-15 15:37:30|85.04|84.54|85.1|84.6|85.14|84.64|85.04|84.54|14
1736955460000|2025-01-15 15:37:40|85.11|84.61|85.16|84.66|85.16|84.66|85.11|84.61|16
1736955470000|2025-01-15 15:37:50|85.17|84.67|85.22|84.72|85.22|84.72|85.16|84.66|19
1736955480000|2025-01-15 15:38:00|85.23|84.73|85.18|84.68|85.23|84.73|85.18|84.68|14
1736955490000|2025-01-15 15:38:10|85.17|84.67|85.16|84.66|85.25|84.75|85.15|84.65|19
1736955500000|2025-01-15 15:38:20|85.15|84.65|85.18|84.68|85.24|84.74|85.15|84.65|15
1736955510000|2025-01-15 15:38:30|85.17|84.67|85.2|84.7|85.2|84.7|85.17|84.67|8
1736955520000|2025-01-15 15:38:40|85.22|84.72|85.17|84.67|85.24|84.74|85.17|84.67|16
1736955530000|2025-01-15 15:38:50|85.16|84.66|85.15|84.65|85.18|84.68|85.15|84.65|13
1736955540000|2025-01-15 15:39:00|85.16|84.66|85.28|84.78|85.3|84.8|85.16|84.66|19
1736955550000|2025-01-15 15:39:10|85.25|84.75|85.23|84.73|85.25|84.75|85.21|84.71|13
1736955560000|2025-01-15 15:39:20|85.22|84.72|85.25|84.75|85.26|84.76|85.21|84.71|11
1736955570000|2025-01-15 15:39:30|85.26|84.76|85.22|84.72|85.29|84.79|85.22|84.72|9
1736955580000|2025-01-15 15:39:40|85.24|84.74|85.16|84.66|85.25|84.75|85.15|84.65|10
1736955590000|2025-01-15 15:39:50|85.17|84.67|85.11|84.61|85.17|84.67|85.09|84.59|11
1736955600000|2025-01-15 15:40:00|85.09|84.59|84.99|84.49|85.09|84.59|84.98|84.48|20
1736955610000|2025-01-15 15:40:10|85|84.5|84.91|84.41|85|84.5|84.91|84.41|16
1736955620000|2025-01-15 15:40:20|84.93|84.43|84.92|84.42|84.97|84.47|84.9|84.4|15
1736955630000|2025-01-15 15:40:30|84.93|84.43|84.87|84.37|84.93|84.43|84.86|84.36|17
1736955640000|2025-01-15 15:40:40|84.88|84.38|84.87|84.37|84.96|84.46|84.85|84.35|17
1736955650000|2025-01-15 15:40:50|84.88|84.38|84.82|84.32|84.89|84.39|84.82|84.32|10
1736955660000|2025-01-15 15:41:00|84.81|84.31|85|84.5|85.01|84.51|84.81|84.31|17
1736955670000|2025-01-15 15:41:10|84.99|84.49|84.98|84.48|84.99|84.49|84.94|84.44|17
1736955680000|2025-01-15 15:41:20|84.99|84.49|84.95|84.45|84.99|84.49|84.95|84.45|9
1736955690000|2025-01-15 15:41:30|84.94|84.44|84.92|84.42|85|84.5|84.92|84.42|15
1736955700000|2025-01-15 15:41:40|84.93|84.43|84.92|84.42|84.95|84.45|84.92|84.42|11
1736955710000|2025-01-15 15:41:50|84.91|84.41|84.89|84.39|84.93|84.43|84.88|84.38|13
1736955720000|2025-01-15 15:42:00|84.88|84.38|84.88|84.38|84.92|84.42|84.81|84.31|16
1736955730000|2025-01-15 15:42:10|84.89|84.39|84.98|84.48|84.98|84.48|84.87|84.37|15
1736955740000|2025-01-15 15:42:20|84.99|84.49|84.97|84.47|85.03|84.53|84.97|84.47|6
1736955750000|2025-01-15 15:42:30|84.95|84.45|85.02|84.52|85.03|84.53|84.93|84.43|13
1736955760000|2025-01-15 15:42:40|84.99|84.49|84.97|84.47|85.01|84.51|84.97|84.47|13
1736955770000|2025-01-15 15:42:50|84.98|84.48|84.98|84.48|84.99|84.49|84.96|84.46|13
1736955780000|2025-01-15 15:43:00|84.99|84.49|84.98|84.48|84.99|84.49|84.95|84.45|17
1736955790000|2025-01-15 15:43:10|84.97|84.47|84.95|84.45|84.97|84.47|84.95|84.45|11
1736955800000|2025-01-15 15:43:20|84.96|84.46|85|84.5|85|84.5|84.93|84.43|10
1736955810000|2025-01-15 15:43:30|85.01|84.51|85.03|84.53|85.04|84.54|84.99|84.49|13
1736955820000|2025-01-15 15:43:40|85.04|84.54|84.99|84.49|85.05|84.55|84.98|84.48|14
1736955830000|2025-01-15 15:43:50|84.98|84.48|84.96|84.46|84.98|84.48|84.96|84.46|7
1736955840000|2025-01-15 15:44:00|84.97|84.47|84.97|84.47|84.98|84.48|84.96|84.46|7
1736955850000|2025-01-15 15:44:10|84.99|84.49|85|84.5|85.03|84.53|84.96|84.46|19
1736955860000|2025-01-15 15:44:20|84.98|84.48|84.98|84.48|85.01|84.51|84.98|84.48|14
1736955870000|2025-01-15 15:44:30|84.99|84.49|84.95|84.45|84.99|84.49|84.95|84.45|7
1736955880000|2025-01-15 15:44:40|84.9|84.4|84.9|84.4|84.92|84.42|84.9|84.4|8
1736955890000|2025-01-15 15:44:50|84.91|84.41|84.94|84.44|84.94|84.44|84.91|84.41|7
1736955900000|2025-01-15 15:45:00|84.95|84.45|84.94|84.44|84.98|84.48|84.94|84.44|15
1736955910000|2025-01-15 15:45:10|84.95|84.45|84.93|84.43|84.95|84.45|84.89|84.39|14
1736955920000|2025-01-15 15:45:20|84.94|84.44|84.98|84.48|85.01|84.51|84.93|84.43|25
1736955930000|2025-01-15 15:45:30|84.97|84.47|84.93|84.43|84.98|84.48|84.93|84.43|13
1736955940000|2025-01-15 15:45:40|84.94|84.44|85.02|84.52|85.02|84.52|84.94|84.44|13
1736955950000|2025-01-15 15:45:50|85.03|84.53|85.02|84.52|85.05|84.55|85|84.5|11
1736955960000|2025-01-15 15:46:00|85|84.5|84.92|84.42|85|84.5|84.89|84.39|19
1736955970000|2025-01-15 15:46:10|84.93|84.43|84.93|84.43|84.96|84.46|84.92|84.42|16
1736955980000|2025-01-15 15:46:20|84.94|84.44|84.9|84.4|84.95|84.45|84.89|84.39|17
1736955990000|2025-01-15 15:46:30|84.89|84.39|84.87|84.37|84.9|84.4|84.85|84.35|14
1736956000000|2025-01-15 15:46:40|84.86|84.36|84.95|84.45|84.95|84.45|84.85|84.35|10
1736956010000|2025-01-15 15:46:50|84.92|84.42|84.91|84.41|84.94|84.44|84.91|84.41|13
1736956020000|2025-01-15 15:47:00|84.88|84.38|84.86|84.36|84.88|84.38|84.85|84.35|13
1736956030000|2025-01-15 15:47:10|84.85|84.35|84.79|84.29|84.87|84.37|84.79|84.29|12
1736956040000|2025-01-15 15:47:20|84.81|84.31|84.75|84.25|84.81|84.31|84.71|84.21|22
1736956050000|2025-01-15 15:47:30|84.76|84.26|84.74|84.24|84.77|84.27|84.73|84.23|21
1736956060000|2025-01-15 15:47:40|84.76|84.26|84.72|84.22|84.77|84.27|84.72|84.22|14
1736956070000|2025-01-15 15:47:50|84.73|84.23|84.72|84.22|84.75|84.25|84.72|84.22|11
1736956080000|2025-01-15 15:48:00|84.73|84.23|84.79|84.29|84.79|84.29|84.73|84.23|14
1736956090000|2025-01-15 15:48:10|84.81|84.31|84.85|84.35|84.88|84.38|84.81|84.31|10
1736956100000|2025-01-15 15:48:20|84.86|84.36|84.89|84.39|84.91|84.41|84.86|84.36|11
1736956110000|2025-01-15 15:48:30|84.88|84.38|84.88|84.38|84.88|84.38|84.86|84.36|7
1736956120000|2025-01-15 15:48:40|84.87|84.37|84.91|84.41|84.92|84.42|84.86|84.36|12
1736956130000|2025-01-15 15:48:50|84.89|84.39|84.88|84.38|84.91|84.41|84.87|84.37|12
1736956140000|2025-01-15 15:49:00|84.87|84.37|84.79|84.29|84.87|84.37|84.79|84.29|14
1736956150000|2025-01-15 15:49:10|84.8|84.3|84.8|84.3|84.83|84.33|84.79|84.29|14
1736956160000|2025-01-15 15:49:20|84.79|84.29|84.76|84.26|84.79|84.29|84.75|84.25|7
1736956170000|2025-01-15 15:49:30|84.75|84.25|84.72|84.22|84.75|84.25|84.71|84.21|11
1736956180000|2025-01-15 15:49:40|84.73|84.23|84.82|84.32|84.84|84.34|84.73|84.23|13
1736956190000|2025-01-15 15:49:50|84.81|84.31|84.75|84.25|84.81|84.31|84.75|84.25|17
1736956200000|2025-01-15 15:50:00|84.77|84.27|84.8|84.3|84.8|84.3|84.77|84.27|9
1736956210000|2025-01-15 15:50:10|84.76|84.26|84.77|84.27|84.77|84.27|84.72|84.22|14
1736956220000|2025-01-15 15:50:20|84.78|84.28|84.81|84.31|84.84|84.34|84.76|84.26|17
1736956230000|2025-01-15 15:50:30|84.8|84.3|84.75|84.25|84.8|84.3|84.73|84.23|13
1736956240000|2025-01-15 15:50:40|84.76|84.26|84.77|84.27|84.77|84.27|84.75|84.25|4
1736956250000|2025-01-15 15:50:50|84.78|84.28|84.79|84.29|84.79|84.29|84.78|84.28|4
1736956260000|2025-01-15 15:51:00|84.78|84.28|84.73|84.23|84.79|84.29|84.72|84.22|10
1736956270000|2025-01-15 15:51:10|84.72|84.22|84.74|84.24|84.75|84.25|84.72|84.22|9
1736956280000|2025-01-15 15:51:20|84.75|84.25|84.72|84.22|84.75|84.25|84.72|84.22|6
1736956300000|2025-01-15 15:51:40|84.71|84.21|84.71|84.21|84.72|84.22|84.71|84.21|3
1736956310000|2025-01-15 15:51:50|84.72|84.22|84.72|84.22|84.73|84.23|84.71|84.21|6
1736956320000|2025-01-15 15:52:00|84.71|84.21|84.73|84.23|84.74|84.24|84.71|84.21|9
1736956330000|2025-01-15 15:52:10|84.72|84.22|84.66|84.16|84.72|84.22|84.66|84.16|5
1736956340000|2025-01-15 15:52:20|84.63|84.13|84.55|84.05|84.63|84.13|84.52|84.02|9
1736956350000|2025-01-15 15:52:30|84.54|84.04|84.58|84.08|84.58|84.08|84.51|84.01|20
1736956360000|2025-01-15 15:52:40|84.57|84.07|84.68|84.18|84.68|84.18|84.55|84.05|20
1736956370000|2025-01-15 15:52:50|84.69|84.19|84.69|84.19|84.69|84.19|84.66|84.16|15
1736956380000|2025-01-15 15:53:00|84.7|84.2|84.76|84.26|84.8|84.3|84.7|84.2|16
1736956390000|2025-01-15 15:53:10|84.77|84.27|84.7|84.2|84.77|84.27|84.7|84.2|11
1736956400000|2025-01-15 15:53:20|84.71|84.21|84.68|84.18|84.72|84.22|84.67|84.17|12
1736956410000|2025-01-15 15:53:30|84.67|84.17|84.66|84.16|84.69|84.19|84.66|84.16|5
1736956420000|2025-01-15 15:53:40|84.65|84.15|84.67|84.17|84.68|84.18|84.65|84.15|12
1736956430000|2025-01-15 15:53:50|84.66|84.16|84.67|84.17|84.67|84.17|84.66|84.16|2
1736956440000|2025-01-15 15:54:00|84.68|84.18|84.68|84.18|84.69|84.19|84.68|84.18|5
1736956450000|2025-01-15 15:54:10|84.69|84.19|84.71|84.21|84.71|84.21|84.66|84.16|10
1736956460000|2025-01-15 15:54:20|84.69|84.19|84.67|84.17|84.71|84.21|84.67|84.17|6
1736956470000|2025-01-15 15:54:30|84.69|84.19|84.68|84.18|84.69|84.19|84.68|84.18|6
1736956480000|2025-01-15 15:54:40|84.66|84.16|84.66|84.16|84.67|84.17|84.65|84.15|7
1736956490000|2025-01-15 15:54:50|84.65|84.15|84.61|84.11|84.66|84.16|84.58|84.08|8
1736956500000|2025-01-15 15:55:00|84.59|84.09|84.67|84.17|84.67|84.17|84.59|84.09|18
1736956510000|2025-01-15 15:55:10|84.69|84.19|84.71|84.21|84.73|84.23|84.69|84.19|7
1736956520000|2025-01-15 15:55:20|84.7|84.2|84.75|84.25|84.76|84.26|84.7|84.2|9
1736956530000|2025-01-15 15:55:30|84.76|84.26|84.78|84.28|84.79|84.29|84.76|84.26|5
1736956540000|2025-01-15 15:55:40|84.79|84.29|84.78|84.28|84.79|84.29|84.78|84.28|6
1736956550000|2025-01-15 15:55:50|84.77|84.27|84.77|84.27|84.77|84.27|84.75|84.25|9
1736956580000|2025-01-15 15:56:20|84.74|84.24|84.72|84.22|84.74|84.24|84.7|84.2|4
1736956590000|2025-01-15 15:56:30|84.71|84.21|84.69|84.19|84.71|84.21|84.67|84.17|10
1736956600000|2025-01-15 15:56:40|84.7|84.2|84.71|84.21|84.73|84.23|84.7|84.2|7
1736956610000|2025-01-15 15:56:50|84.72|84.22|84.75|84.25|84.75|84.25|84.72|84.22|10
1736956620000|2025-01-15 15:57:00|84.74|84.24|84.71|84.21|84.76|84.26|84.7|84.2|8
1736956630000|2025-01-15 15:57:10|84.69|84.19|84.73|84.23|84.73|84.23|84.69|84.19|12
1736956640000|2025-01-15 15:57:20|84.72|84.22|84.72|84.22|84.72|84.22|84.69|84.19|15
1736956650000|2025-01-15 15:57:30|84.71|84.21|84.69|84.19|84.71|84.21|84.66|84.16|9
1736956660000|2025-01-15 15:57:40|84.68|84.18|84.68|84.18|84.68|84.18|84.66|84.16|6
1736956670000|2025-01-15 15:57:50|84.69|84.19|84.69|84.19|84.69|84.19|84.69|84.19|1
1736956680000|2025-01-15 15:58:00|84.68|84.18|84.65|84.15|84.68|84.18|84.64|84.14|9
1736956690000|2025-01-15 15:58:10|84.64|84.14|84.62|84.12|84.65|84.15|84.62|84.12|7
1736956700000|2025-01-15 15:58:20|84.61|84.11|84.58|84.08|84.62|84.12|84.58|84.08|9
1736956710000|2025-01-15 15:58:30|84.59|84.09|84.56|84.06|84.61|84.11|84.56|84.06|15
1736956720000|2025-01-15 15:58:40|84.55|84.05|84.54|84.04|84.57|84.07|84.51|84.01|13
1736956730000|2025-01-15 15:58:50|84.55|84.05|84.57|84.07|84.58|84.08|84.54|84.04|15
1736956740000|2025-01-15 15:59:00|84.58|84.08|84.56|84.06|84.58|84.08|84.56|84.06|15
1736956750000|2025-01-15 15:59:10|84.57|84.07|84.54|84.04|84.57|84.07|84.54|84.04|10
1736956760000|2025-01-15 15:59:20|84.53|84.03|84.52|84.02|84.54|84.04|84.52|84.02|10
1736956770000|2025-01-15 15:59:30|84.53|84.03|84.52|84.02|84.54|84.04|84.51|84.01|10
1736956780000|2025-01-15 15:59:40|84.53|84.03|84.53|84.03|84.53|84.03|84.51|84.01|7
1736956790000|2025-01-15 15:59:50|84.54|84.04|84.56|84.06|84.56|84.06|84.52|84.02|8
1736956800000|2025-01-15 16:00:00|84.57|84.07|84.68|84.18|84.68|84.18|84.57|84.07|12
1736956810000|2025-01-15 16:00:10|84.69|84.19|84.72|84.22|84.74|84.24|84.69|84.19|17
1736956820000|2025-01-15 16:00:20|84.71|84.21|84.75|84.25|84.75|84.25|84.7|84.2|10
1736956830000|2025-01-15 16:00:30|84.76|84.26|84.85|84.35|84.85|84.35|84.74|84.24|10
1736956840000|2025-01-15 16:00:40|84.84|84.34|84.85|84.35|84.87|84.37|84.79|84.29|14
1736956850000|2025-01-15 16:00:50|84.84|84.34|84.81|84.31|84.85|84.35|84.79|84.29|19
1736956860000|2025-01-15 16:01:00|84.82|84.32|84.6|84.1|84.83|84.33|84.6|84.1|18
1736956870000|2025-01-15 16:01:10|84.58|84.08|84.65|84.15|84.66|84.16|84.58|84.08|24
1736956880000|2025-01-15 16:01:20|84.64|84.14|84.69|84.19|84.7|84.2|84.64|84.14|15
1736956890000|2025-01-15 16:01:30|84.7|84.2|84.66|84.16|84.7|84.2|84.64|84.14|14
1736956900000|2025-01-15 16:01:40|84.65|84.15|84.69|84.19|84.74|84.24|84.59|84.09|28
1736956910000|2025-01-15 16:01:50|84.68|84.18|84.73|84.23|84.75|84.25|84.68|84.18|15
1736956920000|2025-01-15 16:02:00|84.72|84.22|84.82|84.32|84.82|84.32|84.7|84.2|19
1736956930000|2025-01-15 16:02:10|84.81|84.31|84.8|84.3|84.81|84.31|84.77|84.27|14
1736956940000|2025-01-15 16:02:20|84.79|84.29|84.84|84.34|84.84|84.34|84.78|84.28|16
1736956950000|2025-01-15 16:02:30|84.86|84.36|84.85|84.35|84.88|84.38|84.85|84.35|18
1736956960000|2025-01-15 16:02:40|84.86|84.36|84.89|84.39|84.92|84.42|84.86|84.36|14
1736956970000|2025-01-15 16:02:50|84.9|84.4|84.93|84.43|84.93|84.43|84.89|84.39|13
1736956980000|2025-01-15 16:03:00|84.94|84.44|84.94|84.44|84.97|84.47|84.93|84.43|9
1736956990000|2025-01-15 16:03:10|84.95|84.45|84.89|84.39|84.95|84.45|84.87|84.37|15
1736957000000|2025-01-15 16:03:20|84.9|84.4|84.92|84.42|84.92|84.42|84.89|84.39|5
1736957010000|2025-01-15 16:03:30|84.91|84.41|84.96|84.46|84.96|84.46|84.91|84.41|11
1736957020000|2025-01-15 16:03:40|84.95|84.45|84.95|84.45|84.95|84.45|84.95|84.45|1
1736957030000|2025-01-15 16:03:50|84.96|84.46|84.97|84.47|84.99|84.49|84.96|84.46|10
1736957040000|2025-01-15 16:04:00|84.96|84.46|84.9|84.4|84.96|84.46|84.86|84.36|13
1736957050000|2025-01-15 16:04:10|84.91|84.41|84.97|84.47|84.97|84.47|84.91|84.41|7
1736957060000|2025-01-15 16:04:20|84.98|84.48|85.01|84.51|85.01|84.51|84.97|84.47|8
1736957070000|2025-01-15 16:04:30|85.03|84.53|85.08|84.58|85.1|84.6|85.02|84.52|17
1736957080000|2025-01-15 16:04:40|85.09|84.59|85.08|84.58|85.09|84.59|85.06|84.56|10
1736957090000|2025-01-15 16:04:50|85.09|84.59|85.09|84.59|85.09|84.59|85.06|84.56|7
1736957100000|2025-01-15 16:05:00|85.08|84.58|85.11|84.61|85.12|84.62|85.06|84.56|9
1736957110000|2025-01-15 16:05:10|85.14|84.64|85.16|84.66|85.16|84.66|85.1|84.6|13
1736957120000|2025-01-15 16:05:20|85.17|84.67|85.2|84.7|85.24|84.74|85.17|84.67|12
1736957130000|2025-01-15 16:05:30|85.21|84.71|85.22|84.72|85.22|84.72|85.19|84.69|8
1736957140000|2025-01-15 16:05:40|85.21|84.71|85.29|84.79|85.29|84.79|85.19|84.69|11
1736957150000|2025-01-15 16:05:50|85.31|84.81|85.36|84.86|85.36|84.86|85.28|84.78|13
1736957160000|2025-01-15 16:06:00|85.37|84.87|85.34|84.84|85.38|84.88|85.32|84.82|12
1736957170000|2025-01-15 16:06:10|85.31|84.81|85.29|84.79|85.31|84.81|85.27|84.77|10
1736957180000|2025-01-15 16:06:20|85.28|84.78|85.18|84.68|85.3|84.8|85.17|84.67|14
1736957190000|2025-01-15 16:06:30|85.19|84.69|85.24|84.74|85.24|84.74|85.19|84.69|12
1736957200000|2025-01-15 16:06:40|85.26|84.76|85.27|84.77|85.31|84.81|85.26|84.76|13
1736957210000|2025-01-15 16:06:50|85.26|84.76|85.23|84.73|85.27|84.77|85.23|84.73|8
1736957220000|2025-01-15 16:07:00|85.18|84.68|85.22|84.72|85.24|84.74|85.18|84.68|16
1736957230000|2025-01-15 16:07:10|85.23|84.73|85.15|84.65|85.24|84.74|85.14|84.64|15
1736957240000|2025-01-15 16:07:20|85.16|84.66|85.18|84.68|85.2|84.7|85.15|84.65|7
1736957250000|2025-01-15 16:07:30|85.19|84.69|85.23|84.73|85.25|84.75|85.17|84.67|16
1736957260000|2025-01-15 16:07:40|85.21|84.71|85.25|84.75|85.27|84.77|85.21|84.71|9
1736957270000|2025-01-15 16:07:50|85.24|84.74|85.2|84.7|85.25|84.75|85.19|84.69|10
1736957280000|2025-01-15 16:08:00|85.19|84.69|85.05|84.55|85.22|84.72|85.04|84.54|19
1736957290000|2025-01-15 16:08:10|85.04|84.54|85.05|84.55|85.06|84.56|85.03|84.53|17
1736957300000|2025-01-15 16:08:20|85.04|84.54|85.05|84.55|85.06|84.56|84.97|84.47|21
1736957310000|2025-01-15 16:08:30|85.04|84.54|85|84.5|85.05|84.55|84.99|84.49|12
1736957320000|2025-01-15 16:08:40|84.99|84.49|84.89|84.39|84.99|84.49|84.89|84.39|11
1736957330000|2025-01-15 16:08:50|84.9|84.4|84.96|84.46|84.97|84.47|84.89|84.39|14
1736957340000|2025-01-15 16:09:00|84.97|84.47|84.98|84.48|85.03|84.53|84.97|84.47|13
1736957350000|2025-01-15 16:09:10|84.99|84.49|85.05|84.55|85.06|84.56|84.95|84.45|15
1736957360000|2025-01-15 16:09:20|85.03|84.53|85.09|84.59|85.1|84.6|85|84.5|17
1736957370000|2025-01-15 16:09:30|85.1|84.6|85.17|84.67|85.17|84.67|85.1|84.6|12
1736957380000|2025-01-15 16:09:40|85.18|84.68|85.21|84.71|85.22|84.72|85.17|84.67|14
1736957390000|2025-01-15 16:09:50|85.2|84.7|85.23|84.73|85.24|84.74|85.17|84.67|13
1736957400000|2025-01-15 16:10:00|85.25|84.75|85.24|84.74|85.27|84.77|85.24|84.74|8
1736957410000|2025-01-15 16:10:10|85.23|84.73|85.23|84.73|85.25|84.75|85.21|84.71|14
1736957420000|2025-01-15 16:10:20|85.25|84.75|85.23|84.73|85.25|84.75|85.22|84.72|9
1736957430000|2025-01-15 16:10:30|85.22|84.72|85.18|84.68|85.22|84.72|85.17|84.67|12
1736957440000|2025-01-15 16:10:40|85.17|84.67|85.2|84.7|85.23|84.73|85.16|84.66|16
1736957450000|2025-01-15 16:10:50|85.19|84.69|85.21|84.71|85.23|84.73|85.18|84.68|19
1736957460000|2025-01-15 16:11:00|85.2|84.7|85.29|84.79|85.29|84.79|85.2|84.7|9
1736957470000|2025-01-15 16:11:10|85.3|84.8|85.28|84.78|85.34|84.84|85.28|84.78|15
1736957480000|2025-01-15 16:11:20|85.27|84.77|85.29|84.79|85.3|84.8|85.25|84.75|8
1736957490000|2025-01-15 16:11:30|85.28|84.78|85.27|84.77|85.31|84.81|85.25|84.75|11
1736957500000|2025-01-15 16:11:40|85.28|84.78|85.29|84.79|85.29|84.79|85.26|84.76|16
1736957510000|2025-01-15 16:11:50|85.28|84.78|85.28|84.78|85.3|84.8|85.26|84.76|8
1736957520000|2025-01-15 16:12:00|85.29|84.79|85.2|84.7|85.29|84.79|85.19|84.69|16
1736957530000|2025-01-15 16:12:10|85.19|84.69|85.19|84.69|85.21|84.71|85.19|84.69|7
1736957540000|2025-01-15 16:12:20|85.17|84.67|85.19|84.69|85.21|84.71|85.17|84.67|16
1736957550000|2025-01-15 16:12:30|85.2|84.7|85.17|84.67|85.24|84.74|85.17|84.67|14
1736957560000|2025-01-15 16:12:40|85.18|84.68|85.23|84.73|85.23|84.73|85.18|84.68|9
1736957570000|2025-01-15 16:12:50|85.22|84.72|85.25|84.75|85.25|84.75|85.22|84.72|5
1736957580000|2025-01-15 16:13:00|85.24|84.74|85.23|84.73|85.24|84.74|85.23|84.73|4
1736957590000|2025-01-15 16:13:10|85.21|84.71|85.15|84.65|85.21|84.71|85.13|84.63|11
1736957600000|2025-01-15 16:13:20|85.14|84.64|85.13|84.63|85.16|84.66|85.05|84.55|14
1736957610000|2025-01-15 16:13:30|85.12|84.62|85.14|84.64|85.15|84.65|85.1|84.6|11
1736957620000|2025-01-15 16:13:40|85.15|84.65|85.15|84.65|85.18|84.68|85.14|84.64|15
1736957630000|2025-01-15 16:13:50|85.14|84.64|85.17|84.67|85.18|84.68|85.14|84.64|10
1736957640000|2025-01-15 16:14:00|85.18|84.68|85.18|84.68|85.19|84.69|85.17|84.67|11
1736957650000|2025-01-15 16:14:10|85.17|84.67|85.13|84.63|85.18|84.68|85.13|84.63|13
1736957660000|2025-01-15 16:14:20|85.14|84.64|85.15|84.65|85.19|84.69|85.13|84.63|15
1736957670000|2025-01-15 16:14:30|85.17|84.67|85.19|84.69|85.21|84.71|85.17|84.67|10
1736957680000|2025-01-15 16:14:40|85.21|84.71|85.19|84.69|85.24|84.74|85.18|84.68|10
1736957690000|2025-01-15 16:14:50|85.2|84.7|85.21|84.71|85.21|84.71|85.19|84.69|8
1736957700000|2025-01-15 16:15:00|85.23|84.73|85.19|84.69|85.24|84.74|85.18|84.68|14
1736957710000|2025-01-15 16:15:10|85.2|84.7|85.17|84.67|85.2|84.7|85.16|84.66|14
1736957720000|2025-01-15 16:15:20|85.18|84.68|85.23|84.73|85.24|84.74|85.18|84.68|10
1736957730000|2025-01-15 16:15:30|85.22|84.72|85.23|84.73|85.23|84.73|85.17|84.67|16
1736957740000|2025-01-15 16:15:40|85.24|84.74|85.24|84.74|85.26|84.76|85.2|84.7|13
1736957750000|2025-01-15 16:15:50|85.25|84.75|85.29|84.79|85.3|84.8|85.25|84.75|13
1736957760000|2025-01-15 16:16:00|85.3|84.8|85.28|84.78|85.3|84.8|85.25|84.75|10
1736957770000|2025-01-15 16:16:10|85.27|84.77|85.18|84.68|85.28|84.78|85.17|84.67|17
1736957780000|2025-01-15 16:16:20|85.17|84.67|85.17|84.67|85.2|84.7|85.17|84.67|14
1736957790000|2025-01-15 16:16:30|85.16|84.66|85.08|84.58|85.16|84.66|85.08|84.58|10
1736957800000|2025-01-15 16:16:40|85.09|84.59|85.09|84.59|85.13|84.63|85.08|84.58|16
1736957810000|2025-01-15 16:16:50|85.1|84.6|85.09|84.59|85.1|84.6|85.08|84.58|7
1736957820000|2025-01-15 16:17:00|85.1|84.6|85.1|84.6|85.16|84.66|85.1|84.6|14
1736957830000|2025-01-15 16:17:10|85.11|84.61|85.08|84.58|85.13|84.63|85.08|84.58|12
1736957840000|2025-01-15 16:17:20|85.09|84.59|85.08|84.58|85.1|84.6|85.08|84.58|9
1736957850000|2025-01-15 16:17:30|85.07|84.57|84.94|84.44|85.07|84.57|84.94|84.44|15
1736957860000|2025-01-15 16:17:40|84.95|84.45|84.97|84.47|84.97|84.47|84.95|84.45|7
1736957870000|2025-01-15 16:17:50|84.98|84.48|85.07|84.57|85.08|84.58|84.98|84.48|16
1736957880000|2025-01-15 16:18:00|85.08|84.58|85.14|84.64|85.15|84.65|85.08|84.58|17
1736957890000|2025-01-15 16:18:10|85.13|84.63|85.07|84.57|85.13|84.63|85.07|84.57|9
1736957900000|2025-01-15 16:18:20|85.04|84.54|85.04|84.54|85.06|84.56|85.04|84.54|9
1736957910000|2025-01-15 16:18:30|85.05|84.55|85.08|84.58|85.1|84.6|85.02|84.52|14
1736957920000|2025-01-15 16:18:40|85.07|84.57|85.04|84.54|85.07|84.57|85.03|84.53|10
1736957930000|2025-01-15 16:18:50|85.03|84.53|85.1|84.6|85.1|84.6|85.03|84.53|14
1736957940000|2025-01-15 16:19:00|85.13|84.63|84.97|84.47|85.13|84.63|84.97|84.47|16
1736957950000|2025-01-15 16:19:10|84.96|84.46|84.98|84.48|85.01|84.51|84.95|84.45|16
1736957960000|2025-01-15 16:19:20|84.99|84.49|84.85|84.35|84.99|84.49|84.85|84.35|13
1736957970000|2025-01-15 16:19:30|84.84|84.34|84.68|84.18|84.84|84.34|84.64|84.14|21
1736957980000|2025-01-15 16:19:40|84.67|84.17|84.74|84.24|84.75|84.25|84.67|84.17|19
1736957990000|2025-01-15 16:19:50|84.73|84.23|84.87|84.37|84.89|84.39|84.73|84.23|17
1736958000000|2025-01-15 16:20:00|84.86|84.36|84.77|84.27|84.87|84.37|84.76|84.26|16
1736958010000|2025-01-15 16:20:10|84.76|84.26|84.68|84.18|84.79|84.29|84.68|84.18|19
1736958020000|2025-01-15 16:20:20|84.67|84.17|84.64|84.14|84.69|84.19|84.64|84.14|14
1736958030000|2025-01-15 16:20:30|84.66|84.16|84.59|84.09|84.66|84.16|84.59|84.09|13
1736958040000|2025-01-15 16:20:40|84.58|84.08|84.65|84.15|84.65|84.15|84.58|84.08|18
1736958050000|2025-01-15 16:20:50|84.66|84.16|84.64|84.14|84.66|84.16|84.62|84.12|11
1736958060000|2025-01-15 16:21:00|84.63|84.13|84.67|84.17|84.7|84.2|84.63|84.13|16
1736958070000|2025-01-15 16:21:10|84.66|84.16|84.6|84.1|84.66|84.16|84.58|84.08|13
1736958080000|2025-01-15 16:21:20|84.59|84.09|84.64|84.14|84.64|84.14|84.58|84.08|11
1736958090000|2025-01-15 16:21:30|84.65|84.15|84.74|84.24|84.74|84.24|84.65|84.15|14
1736958100000|2025-01-15 16:21:40|84.77|84.27|84.85|84.35|84.86|84.36|84.77|84.27|10
1736958110000|2025-01-15 16:21:50|84.84|84.34|84.78|84.28|84.84|84.34|84.78|84.28|11
1736958120000|2025-01-15 16:22:00|84.79|84.29|84.81|84.31|84.81|84.31|84.77|84.27|14
1736958130000|2025-01-15 16:22:10|84.84|84.34|84.89|84.39|84.89|84.39|84.84|84.34|9
1736958140000|2025-01-15 16:22:20|84.9|84.4|84.88|84.38|84.95|84.45|84.86|84.36|20
1736958150000|2025-01-15 16:22:30|84.89|84.39|84.88|84.38|84.89|84.39|84.87|84.37|10
1736958160000|2025-01-15 16:22:40|84.87|84.37|84.89|84.39|84.9|84.4|84.87|84.37|9
1736958170000|2025-01-15 16:22:50|84.9|84.4|84.96|84.46|84.96|84.46|84.9|84.4|8
1736958180000|2025-01-15 16:23:00|84.95|84.45|84.97|84.47|84.97|84.47|84.95|84.45|6
1736958190000|2025-01-15 16:23:10|84.96|84.46|84.97|84.47|84.98|84.48|84.95|84.45|12
1736958200000|2025-01-15 16:23:20|84.98|84.48|84.98|84.48|85.03|84.53|84.98|84.48|17
1736958210000|2025-01-15 16:23:30|84.99|84.49|84.95|84.45|85.02|84.52|84.94|84.44|15
1736958220000|2025-01-15 16:23:40|84.94|84.44|84.93|84.43|84.95|84.45|84.9|84.4|17
1736958230000|2025-01-15 16:23:50|84.92|84.42|84.94|84.44|84.94|84.44|84.92|84.42|3
1736958240000|2025-01-15 16:24:00|84.95|84.45|84.88|84.38|84.95|84.45|84.88|84.38|12
1736958250000|2025-01-15 16:24:10|84.89|84.39|84.95|84.45|84.95|84.45|84.89|84.39|15
1736958260000|2025-01-15 16:24:20|84.94|84.44|84.93|84.43|84.95|84.45|84.93|84.43|12
1736958270000|2025-01-15 16:24:30|84.89|84.39|84.86|84.36|84.91|84.41|84.85|84.35|12
1736958280000|2025-01-15 16:24:40|84.85|84.35|84.88|84.38|84.89|84.39|84.85|84.35|13
1736958290000|2025-01-15 16:24:50|84.89|84.39|84.9|84.4|84.92|84.42|84.89|84.39|10
1736958300000|2025-01-15 16:25:00|84.91|84.41|84.91|84.41|84.94|84.44|84.89|84.39|13
1736958310000|2025-01-15 16:25:10|84.9|84.4|84.94|84.44|84.94|84.44|84.87|84.37|14
1736958320000|2025-01-15 16:25:20|84.93|84.43|84.9|84.4|84.95|84.45|84.89|84.39|13
1736958330000|2025-01-15 16:25:30|84.89|84.39|84.92|84.42|84.93|84.43|84.87|84.37|13
1736958340000|2025-01-15 16:25:40|84.93|84.43|84.91|84.41|84.94|84.44|84.9|84.4|10
1736958350000|2025-01-15 16:25:50|84.92|84.42|84.93|84.43|84.93|84.43|84.89|84.39|16
1736958360000|2025-01-15 16:26:00|84.94|84.44|84.84|84.34|84.94|84.44|84.84|84.34|8
1736958370000|2025-01-15 16:26:10|84.86|84.36|84.87|84.37|84.87|84.37|84.86|84.36|4
1736958380000|2025-01-15 16:26:20|84.86|84.36|84.84|84.34|84.87|84.37|84.84|84.34|9
1736958390000|2025-01-15 16:26:30|84.85|84.35|84.94|84.44|84.94|84.44|84.85|84.35|8
1736958400000|2025-01-15 16:26:40|84.95|84.45|84.99|84.49|84.99|84.49|84.95|84.45|14
1736958410000|2025-01-15 16:26:50|85.03|84.53|85.01|84.51|85.05|84.55|85.01|84.51|20
1736958420000|2025-01-15 16:27:00|85.02|84.52|84.97|84.47|85.02|84.52|84.96|84.46|10
1736958430000|2025-01-15 16:27:10|84.96|84.46|84.99|84.49|85.02|84.52|84.96|84.46|17
1736958440000|2025-01-15 16:27:20|85|84.5|85.05|84.55|85.06|84.56|84.99|84.49|10
1736958450000|2025-01-15 16:27:30|85.06|84.56|85.03|84.53|85.07|84.57|85.03|84.53|10
1736958460000|2025-01-15 16:27:40|85.04|84.54|84.99|84.49|85.05|84.55|84.99|84.49|13
1736958470000|2025-01-15 16:27:50|85|84.5|85|84.5|85.02|84.52|84.99|84.49|16
1736958480000|2025-01-15 16:28:00|85.01|84.51|85.05|84.55|85.05|84.55|85.01|84.51|8
1736958490000|2025-01-15 16:28:10|85.04|84.54|85.06|84.56|85.06|84.56|85.04|84.54|6
1736958500000|2025-01-15 16:28:20|85.08|84.58|85.08|84.58|85.08|84.58|85.08|84.58|1
1736958510000|2025-01-15 16:28:30|85.09|84.59|85.16|84.66|85.16|84.66|85.09|84.59|5
1736958520000|2025-01-15 16:28:40|85.15|84.65|85.17|84.67|85.17|84.67|85.14|84.64|10
1736958530000|2025-01-15 16:28:50|85.18|84.68|85.2|84.7|85.2|84.7|85.18|84.68|4
1736958540000|2025-01-15 16:29:00|85.18|84.68|85.21|84.71|85.22|84.72|85.18|84.68|9
1736958550000|2025-01-15 16:29:10|85.22|84.72|85.25|84.75|85.26|84.76|85.22|84.72|10
1736958560000|2025-01-15 16:29:20|85.26|84.76|85.26|84.76|85.26|84.76|85.25|84.75|7
1736958570000|2025-01-15 16:29:30|85.25|84.75|85.26|84.76|85.26|84.76|85.25|84.75|6
1736958580000|2025-01-15 16:29:40|85.25|84.75|85.26|84.76|85.26|84.76|85.19|84.69|11
1736958590000|2025-01-15 16:29:50|85.25|84.75|85.24|84.74|85.25|84.75|85.24|84.74|4
1736958600000|2025-01-15 16:30:00|85.25|84.75|85.28|84.78|85.28|84.78|85.2|84.7|12
1736958610000|2025-01-15 16:30:10|85.27|84.77|85.27|84.77|85.27|84.77|85.24|84.74|8
1736958620000|2025-01-15 16:30:20|85.26|84.76|85.26|84.76|85.28|84.78|85.26|84.76|4
1736958630000|2025-01-15 16:30:30|85.27|84.77|85.26|84.76|85.27|84.77|85.25|84.75|8
1736958640000|2025-01-15 16:30:40|85.25|84.75|85.11|84.61|85.25|84.75|85.1|84.6|20
1736958650000|2025-01-15 16:30:50|85.12|84.62|85.1|84.6|85.12|84.62|85.06|84.56|16
1736958660000|2025-01-15 16:31:00|85.09|84.59|85.1|84.6|85.13|84.63|85.09|84.59|10
1736958670000|2025-01-15 16:31:10|85.03|84.53|84.98|84.48|85.03|84.53|84.97|84.47|14
1736958680000|2025-01-15 16:31:20|84.99|84.49|85.02|84.52|85.05|84.55|84.98|84.48|15
1736958690000|2025-01-15 16:31:30|85.01|84.51|85.13|84.63|85.13|84.63|84.98|84.48|16
1736958700000|2025-01-15 16:31:40|85.12|84.62|85.1|84.6|85.13|84.63|85.09|84.59|15
1736958710000|2025-01-15 16:31:50|85.09|84.59|85.07|84.57|85.09|84.59|85.05|84.55|16
1736958720000|2025-01-15 16:32:00|85.06|84.56|84.99|84.49|85.07|84.57|84.98|84.48|19
1736958730000|2025-01-15 16:32:10|84.98|84.48|84.97|84.47|84.99|84.49|84.95|84.45|14
1736958740000|2025-01-15 16:32:20|84.98|84.48|84.86|84.36|84.98|84.48|84.86|84.36|16
1736958750000|2025-01-15 16:32:30|84.85|84.35|84.95|84.45|84.95|84.45|84.85|84.35|16
1736958760000|2025-01-15 16:32:40|84.93|84.43|84.76|84.26|84.93|84.43|84.76|84.26|18
1736958770000|2025-01-15 16:32:50|84.78|84.28|84.77|84.27|84.78|84.28|84.73|84.23|11
1736958780000|2025-01-15 16:33:00|84.78|84.28|84.85|84.35|84.86|84.36|84.78|84.28|8
1736958790000|2025-01-15 16:33:10|84.79|84.29|84.83|84.33|84.84|84.34|84.79|84.29|16
1736958800000|2025-01-15 16:33:20|84.84|84.34|84.87|84.37|84.93|84.43|84.84|84.34|18
1736958810000|2025-01-15 16:33:30|84.88|84.38|84.93|84.43|84.93|84.43|84.87|84.37|6
1736958820000|2025-01-15 16:33:40|84.96|84.46|84.91|84.41|84.96|84.46|84.89|84.39|11
1736958830000|2025-01-15 16:33:50|84.9|84.4|84.94|84.44|84.95|84.45|84.89|84.39|10
1736958840000|2025-01-15 16:34:00|84.93|84.43|84.9|84.4|84.93|84.43|84.89|84.39|8
1736958850000|2025-01-15 16:34:10|84.89|84.39|84.91|84.41|84.91|84.41|84.86|84.36|6
1736958860000|2025-01-15 16:34:20|84.9|84.4|84.78|84.28|84.9|84.4|84.78|84.28|11
1736958870000|2025-01-15 16:34:30|84.79|84.29|84.73|84.23|84.79|84.29|84.73|84.23|11
1736958880000|2025-01-15 16:34:40|84.75|84.25|84.77|84.27|84.78|84.28|84.74|84.24|7
1736958890000|2025-01-15 16:34:50|84.76|84.26|84.73|84.23|84.76|84.26|84.72|84.22|5
1736958900000|2025-01-15 16:35:00|84.74|84.24|84.72|84.22|84.74|84.24|84.66|84.16|16
1736958910000|2025-01-15 16:35:10|84.73|84.23|84.73|84.23|84.78|84.28|84.72|84.22|15
1736958920000|2025-01-15 16:35:20|84.74|84.24|84.69|84.19|84.75|84.25|84.69|84.19|8
1736958930000|2025-01-15 16:35:30|84.7|84.2|84.71|84.21|84.71|84.21|84.66|84.16|13
1736958940000|2025-01-15 16:35:40|84.7|84.2|84.67|84.17|84.72|84.22|84.67|84.17|13
1736958950000|2025-01-15 16:35:50|84.68|84.18|84.67|84.17|84.69|84.19|84.67|84.17|8
1736958960000|2025-01-15 16:36:00|84.66|84.16|84.65|84.15|84.68|84.18|84.65|84.15|6
1736958970000|2025-01-15 16:36:10|84.66|84.16|84.75|84.25|84.75|84.25|84.65|84.15|13
1736958980000|2025-01-15 16:36:20|84.76|84.26|84.84|84.34|84.84|84.34|84.76|84.26|12
1736958990000|2025-01-15 16:36:30|84.83|84.33|84.89|84.39|84.91|84.41|84.82|84.32|13
1736959000000|2025-01-15 16:36:40|84.87|84.37|84.93|84.43|84.94|84.44|84.87|84.37|10
1736959010000|2025-01-15 16:36:50|84.94|84.44|84.92|84.42|84.94|84.44|84.89|84.39|13
1736959020000|2025-01-15 16:37:00|84.91|84.41|84.9|84.4|84.91|84.41|84.88|84.38|9
1736959030000|2025-01-15 16:37:10|84.89|84.39|84.86|84.36|84.89|84.39|84.85|84.35|12
1736959040000|2025-01-15 16:37:20|84.85|84.35|84.85|84.35|84.88|84.38|84.85|84.35|10
1736959050000|2025-01-15 16:37:30|84.86|84.36|84.88|84.38|84.9|84.4|84.86|84.36|16
1736959060000|2025-01-15 16:37:40|84.89|84.39|84.88|84.38|84.89|84.39|84.88|84.38|2
1736959070000|2025-01-15 16:37:50|84.89|84.39|84.86|84.36|84.89|84.39|84.85|84.35|8
1736959080000|2025-01-15 16:38:00|84.88|84.38|84.9|84.4|84.92|84.42|84.87|84.37|7
1736959090000|2025-01-15 16:38:10|84.89|84.39|84.96|84.46|84.96|84.46|84.89|84.39|7
1736959100000|2025-01-15 16:38:20|84.95|84.45|84.98|84.48|84.98|84.48|84.95|84.45|6
1736959110000|2025-01-15 16:38:30|85|84.5|85.04|84.54|85.05|84.55|85|84.5|9
1736959120000|2025-01-15 16:38:40|85.05|84.55|85.05|84.55|85.07|84.57|85.04|84.54|12
1736959130000|2025-01-15 16:38:50|85.04|84.54|85.06|84.56|85.08|84.58|85.03|84.53|8
1736959140000|2025-01-15 16:39:00|85.05|84.55|85.07|84.57|85.09|84.59|85.03|84.53|11
1736959150000|2025-01-15 16:39:10|85.09|84.59|85.12|84.62|85.13|84.63|85.08|84.58|12
1736959160000|2025-01-15 16:39:20|85.13|84.63|85.15|84.65|85.15|84.65|85.13|84.63|7
1736959170000|2025-01-15 16:39:30|85.14|84.64|85.09|84.59|85.15|84.65|85.09|84.59|6
1736959180000|2025-01-15 16:39:40|85.08|84.58|85.08|84.58|85.09|84.59|85.07|84.57|11
1736959190000|2025-01-15 16:39:50|85.09|84.59|85.15|84.65|85.15|84.65|85.08|84.58|7
1736959200000|2025-01-15 16:40:00|85.14|84.64|85.17|84.67|85.17|84.67|85.14|84.64|4
1736959210000|2025-01-15 16:40:10|85.18|84.68|85.19|84.69|85.19|84.69|85.17|84.67|5
1736959220000|2025-01-15 16:40:20|85.18|84.68|85.18|84.68|85.18|84.68|85.18|84.68|1
1736959240000|2025-01-15 16:40:40|85.17|84.67|85.12|84.62|85.17|84.67|85.1|84.6|11
1736959250000|2025-01-15 16:40:50|85.13|84.63|85.08|84.58|85.13|84.63|85.08|84.58|9
1736959260000|2025-01-15 16:41:00|85.1|84.6|85.07|84.57|85.1|84.6|85.06|84.56|9
1736959270000|2025-01-15 16:41:10|85.05|84.55|85.01|84.51|85.05|84.55|84.98|84.48|9
1736959280000|2025-01-15 16:41:20|84.99|84.49|85.04|84.54|85.06|84.56|84.98|84.48|12
1736959290000|2025-01-15 16:41:30|85.05|84.55|84.99|84.49|85.05|84.55|84.99|84.49|10
1736959300000|2025-01-15 16:41:40|85.01|84.51|85|84.5|85.01|84.51|84.99|84.49|8
1736959310000|2025-01-15 16:41:50|85.01|84.51|84.99|84.49|85.04|84.54|84.99|84.49|15
1736959320000|2025-01-15 16:42:00|84.98|84.48|84.98|84.48|84.99|84.49|84.97|84.47|9
1736959330000|2025-01-15 16:42:10|84.97|84.47|84.98|84.48|84.99|84.49|84.96|84.46|11
1736959340000|2025-01-15 16:42:20|84.96|84.46|84.95|84.45|84.96|84.46|84.94|84.44|6
1736959350000|2025-01-15 16:42:30|84.94|84.44|84.92|84.42|84.96|84.46|84.91|84.41|7
1736959360000|2025-01-15 16:42:40|84.91|84.41|84.85|84.35|84.91|84.41|84.85|84.35|7
1736959370000|2025-01-15 16:42:50|84.86|84.36|84.9|84.4|84.9|84.4|84.85|84.35|6
1736959380000|2025-01-15 16:43:00|84.91|84.41|84.91|84.41|84.94|84.44|84.91|84.41|6
1736959390000|2025-01-15 16:43:10|84.9|84.4|84.89|84.39|84.91|84.41|84.89|84.39|6
1736959400000|2025-01-15 16:43:20|84.91|84.41|84.94|84.44|84.96|84.46|84.91|84.41|6
1736959410000|2025-01-15 16:43:30|84.93|84.43|84.95|84.45|84.95|84.45|84.91|84.41|8
1736959420000|2025-01-15 16:43:40|84.94|84.44|84.94|84.44|84.94|84.44|84.94|84.44|1
1736959430000|2025-01-15 16:43:50|84.93|84.43|84.94|84.44|84.96|84.46|84.93|84.43|7
1736959440000|2025-01-15 16:44:00|84.95|84.45|84.88|84.38|84.98|84.48|84.88|84.38|14
1736959450000|2025-01-15 16:44:10|84.89|84.39|84.84|84.34|84.89|84.39|84.84|84.34|12
1736959460000|2025-01-15 16:44:20|84.85|84.35|84.85|84.35|84.89|84.39|84.84|84.34|7
1736959470000|2025-01-15 16:44:30|84.87|84.37|84.89|84.39|84.91|84.41|84.86|84.36|9
1736959480000|2025-01-15 16:44:40|84.88|84.38|84.88|84.38|84.88|84.38|84.85|84.35|10
1736959490000|2025-01-15 16:44:50|84.87|84.37|84.96|84.46|84.97|84.47|84.87|84.37|14
1736959500000|2025-01-15 16:45:00|84.97|84.47|85.01|84.51|85.03|84.53|84.97|84.47|15
1736959510000|2025-01-15 16:45:10|85|84.5|84.98|84.48|85|84.5|84.96|84.46|14
1736959520000|2025-01-15 16:45:20|84.97|84.47|84.96|84.46|84.97|84.47|84.94|84.44|15
1736959530000|2025-01-15 16:45:30|84.95|84.45|84.89|84.39|84.95|84.45|84.87|84.37|9
1736959540000|2025-01-15 16:45:40|84.88|84.38|84.88|84.38|84.89|84.39|84.87|84.37|7
1736959550000|2025-01-15 16:45:50|84.89|84.39|84.87|84.37|84.89|84.39|84.87|84.37|9
1736959560000|2025-01-15 16:46:00|84.88|84.38|84.78|84.28|84.88|84.38|84.78|84.28|9
1736959570000|2025-01-15 16:46:10|84.79|84.29|84.76|84.26|84.81|84.31|84.76|84.26|13
1736959580000|2025-01-15 16:46:20|84.75|84.25|84.73|84.23|84.76|84.26|84.73|84.23|7
1736959590000|2025-01-15 16:46:30|84.72|84.22|84.71|84.21|84.72|84.22|84.7|84.2|6
1736959600000|2025-01-15 16:46:40|84.75|84.25|84.77|84.27|84.78|84.28|84.75|84.25|10
1736959610000|2025-01-15 16:46:50|84.76|84.26|84.75|84.25|84.77|84.27|84.75|84.25|6
1736959620000|2025-01-15 16:47:00|84.76|84.26|84.77|84.27|84.77|84.27|84.75|84.25|4
1736959630000|2025-01-15 16:47:10|84.76|84.26|84.76|84.26|84.77|84.27|84.76|84.26|3
1736959640000|2025-01-15 16:47:20|84.78|84.28|84.81|84.31|84.82|84.32|84.77|84.27|8
1736959650000|2025-01-15 16:47:30|84.79|84.29|84.78|84.28|84.82|84.32|84.77|84.27|14
1736959660000|2025-01-15 16:47:40|84.77|84.27|84.81|84.31|84.81|84.31|84.77|84.27|4
1736959670000|2025-01-15 16:47:50|84.8|84.3|84.8|84.3|84.81|84.31|84.79|84.29|8
1736959680000|2025-01-15 16:48:00|84.81|84.31|84.79|84.29|84.82|84.32|84.79|84.29|7
1736959690000|2025-01-15 16:48:10|84.81|84.31|84.83|84.33|84.83|84.33|84.79|84.29|5
1736959700000|2025-01-15 16:48:20|84.84|84.34|84.87|84.37|84.88|84.38|84.84|84.34|10
1736959710000|2025-01-15 16:48:30|84.86|84.36|84.89|84.39|84.89|84.39|84.86|84.36|6
1736959720000|2025-01-15 16:48:40|84.88|84.38|84.86|84.36|84.88|84.38|84.86|84.36|5
1736959740000|2025-01-15 16:49:00|84.87|84.37|84.89|84.39|84.89|84.39|84.87|84.37|6
1736959750000|2025-01-15 16:49:10|84.88|84.38|84.87|84.37|84.89|84.39|84.87|84.37|10
1736959760000|2025-01-15 16:49:20|84.89|84.39|84.86|84.36|84.89|84.39|84.86|84.36|6
1736959770000|2025-01-15 16:49:30|84.87|84.37|84.88|84.38|84.88|84.38|84.86|84.36|7
1736959780000|2025-01-15 16:49:40|84.87|84.37|84.95|84.45|84.95|84.45|84.87|84.37|10
1736959790000|2025-01-15 16:49:50|84.94|84.44|84.95|84.45|84.95|84.45|84.93|84.43|3
1736959800000|2025-01-15 16:50:00|84.94|84.44|84.95|84.45|84.96|84.46|84.94|84.44|3
1736959810000|2025-01-15 16:50:10|84.96|84.46|84.98|84.48|84.98|84.48|84.96|84.46|2
1736959820000|2025-01-15 16:50:20|84.99|84.49|84.99|84.49|85|84.5|84.97|84.47|6
1736959830000|2025-01-15 16:50:30|84.98|84.48|84.94|84.44|84.98|84.48|84.94|84.44|5
1736959840000|2025-01-15 16:50:40|84.96|84.46|84.98|84.48|84.99|84.49|84.96|84.46|5
1736959850000|2025-01-15 16:50:50|84.97|84.47|84.91|84.41|84.98|84.48|84.9|84.4|14
1736959860000|2025-01-15 16:51:00|84.92|84.42|84.79|84.29|84.92|84.42|84.79|84.29|13
1736959870000|2025-01-15 16:51:10|84.8|84.3|84.79|84.29|84.8|84.3|84.79|84.29|4
1736959880000|2025-01-15 16:51:20|84.8|84.3|84.8|84.3|84.8|84.3|84.8|84.3|1
1736959890000|2025-01-15 16:51:30|84.81|84.31|84.81|84.31|84.81|84.31|84.79|84.29|8
1736959900000|2025-01-15 16:51:40|84.83|84.33|84.85|84.35|84.85|84.35|84.8|84.3|10
1736959910000|2025-01-15 16:51:50|84.86|84.36|84.85|84.35|84.86|84.36|84.85|84.35|4
1736959920000|2025-01-15 16:52:00|84.86|84.36|84.79|84.29|84.87|84.37|84.79|84.29|12
1736959930000|2025-01-15 16:52:10|84.78|84.28|84.7|84.2|84.78|84.28|84.68|84.18|10
1736959940000|2025-01-15 16:52:20|84.69|84.19|84.7|84.2|84.7|84.2|84.68|84.18|6
1736959950000|2025-01-15 16:52:30|84.69|84.19|84.72|84.22|84.73|84.23|84.69|84.19|11
1736959960000|2025-01-15 16:52:40|84.74|84.24|84.75|84.25|84.76|84.26|84.74|84.24|6
1736959970000|2025-01-15 16:52:50|84.74|84.24|84.75|84.25|84.75|84.25|84.74|84.24|2
1736959980000|2025-01-15 16:53:00|84.74|84.24|84.77|84.27|84.77|84.27|84.74|84.24|5
1736959990000|2025-01-15 16:53:10|84.78|84.28|84.78|84.28|84.8|84.3|84.77|84.27|10
1736960000000|2025-01-15 16:53:20|84.77|84.27|84.64|84.14|84.77|84.27|84.64|84.14|12
1736960010000|2025-01-15 16:53:30|84.61|84.11|84.59|84.09|84.61|84.11|84.58|84.08|11
1736960020000|2025-01-15 16:53:40|84.6|84.1|84.6|84.1|84.61|84.11|84.59|84.09|6
1736960030000|2025-01-15 16:53:50|84.61|84.11|84.59|84.09|84.61|84.11|84.59|84.09|5
1736960040000|2025-01-15 16:54:00|84.6|84.1|84.61|84.11|84.65|84.15|84.6|84.1|9
1736960050000|2025-01-15 16:54:10|84.6|84.1|84.62|84.12|84.62|84.12|84.58|84.08|10
1736960060000|2025-01-15 16:54:20|84.63|84.13|84.65|84.15|84.67|84.17|84.61|84.11|14
1736960070000|2025-01-15 16:54:30|84.64|84.14|84.68|84.18|84.68|84.18|84.64|84.14|5
1736960080000|2025-01-15 16:54:40|84.69|84.19|84.68|84.18|84.69|84.19|84.67|84.17|5
1736960090000|2025-01-15 16:54:50|84.67|84.17|84.71|84.21|84.73|84.23|84.67|84.17|15
1736960100000|2025-01-15 16:55:00|84.7|84.2|84.67|84.17|84.7|84.2|84.67|84.17|8
1736960110000|2025-01-15 16:55:10|84.68|84.18|84.66|84.16|84.68|84.18|84.65|84.15|7
1736960120000|2025-01-15 16:55:20|84.68|84.18|84.66|84.16|84.68|84.18|84.65|84.15|9
1736960130000|2025-01-15 16:55:30|84.65|84.15|84.67|84.17|84.67|84.17|84.64|84.14|7
1736960140000|2025-01-15 16:55:40|84.68|84.18|84.64|84.14|84.68|84.18|84.64|84.14|11
1736960150000|2025-01-15 16:55:50|84.66|84.16|84.67|84.17|84.68|84.18|84.65|84.15|5
1736960160000|2025-01-15 16:56:00|84.66|84.16|84.66|84.16|84.66|84.16|84.66|84.16|1
1736960180000|2025-01-15 16:56:20|84.6|84.1|84.57|84.07|84.6|84.1|84.57|84.07|3
1736960190000|2025-01-15 16:56:30|84.58|84.08|84.57|84.07|84.58|84.08|84.57|84.07|4
1736960210000|2025-01-15 16:56:50|84.58|84.08|84.54|84.04|84.59|84.09|84.54|84.04|14
1736960220000|2025-01-15 16:57:00|84.55|84.05|84.56|84.06|84.56|84.06|84.55|84.05|2
1736960230000|2025-01-15 16:57:10|84.55|84.05|84.56|84.06|84.58|84.08|84.54|84.04|5
1736960240000|2025-01-15 16:57:20|84.57|84.07|84.57|84.07|84.58|84.08|84.54|84.04|11
1736960250000|2025-01-15 16:57:30|84.58|84.08|84.56|84.06|84.58|84.08|84.56|84.06|7
1736960260000|2025-01-15 16:57:40|84.55|84.05|84.54|84.04|84.55|84.05|84.51|84.01|10
1736960270000|2025-01-15 16:57:50|84.53|84.03|84.53|84.03|84.53|84.03|84.53|84.03|1
1736960280000|2025-01-15 16:58:00|84.54|84.04|84.55|84.05|84.55|84.05|84.54|84.04|4
1736960290000|2025-01-15 16:58:10|84.54|84.04|84.55|84.05|84.55|84.05|84.54|84.04|2
1736960300000|2025-01-15 16:58:20|84.54|84.04|84.58|84.08|84.58|84.08|84.54|84.04|7
1736960310000|2025-01-15 16:58:30|84.59|84.09|84.59|84.09|84.59|84.09|84.59|84.09|1
1736960320000|2025-01-15 16:58:40|84.58|84.08|84.58|84.08|84.63|84.13|84.58|84.08|11
1736960330000|2025-01-15 16:58:50|84.59|84.09|84.54|84.04|84.6|84.1|84.54|84.04|9
1736960340000|2025-01-15 16:59:00|84.53|84.03|84.37|83.87|84.53|84.03|84.37|83.87|14
1736960350000|2025-01-15 16:59:10|84.34|83.84|84.35|83.85|84.37|83.87|84.3|83.8|16
1736960360000|2025-01-15 16:59:20|84.36|83.86|84.33|83.83|84.36|83.86|84.31|83.81|9
1736960370000|2025-01-15 16:59:30|84.34|83.84|84.37|83.87|84.38|83.88|84.34|83.84|8
1736960380000|2025-01-15 16:59:40|84.38|83.88|84.3|83.8|84.38|83.88|84.27|83.77|13
1736960390000|2025-01-15 16:59:50|84.31|83.81|84.28|83.78|84.31|83.81|84.27|83.77|14
1736960400000|2025-01-15 17:00:00|84.27|83.77|84.27|83.77|84.34|83.84|84.27|83.77|12
1736960410000|2025-01-15 17:00:10|84.26|83.76|84.25|83.75|84.29|83.79|84.19|83.69|20
1736960420000|2025-01-15 17:00:20|84.24|83.74|84.29|83.79|84.29|83.79|84.24|83.74|8
1736960430000|2025-01-15 17:00:30|84.26|83.76|84.22|83.72|84.3|83.8|84.2|83.7|11
1736960440000|2025-01-15 17:00:40|84.23|83.73|84.19|83.69|84.25|83.75|84.19|83.69|12
1736960450000|2025-01-15 17:00:50|84.2|83.7|84.16|83.66|84.2|83.7|84.16|83.66|18
1736960460000|2025-01-15 17:01:00|84.17|83.67|84.18|83.68|84.18|83.68|84.15|83.65|11
1736960470000|2025-01-15 17:01:10|84.19|83.69|84.22|83.72|84.23|83.73|84.19|83.69|12
1736960480000|2025-01-15 17:01:20|84.2|83.7|84.19|83.69|84.2|83.7|84.19|83.69|4
1736960490000|2025-01-15 17:01:30|84.18|83.68|84.33|83.83|84.33|83.83|84.18|83.68|10
1736960500000|2025-01-15 17:01:40|84.34|83.84|84.44|83.94|84.45|83.95|84.34|83.84|13
1736960510000|2025-01-15 17:01:50|84.45|83.95|84.45|83.95|84.45|83.95|84.45|83.95|1
1736960520000|2025-01-15 17:02:00|84.44|83.94|84.45|83.95|84.45|83.95|84.4|83.9|9
1736960530000|2025-01-15 17:02:10|84.46|83.96|84.46|83.96|84.46|83.96|84.42|83.92|11
1736960540000|2025-01-15 17:02:20|84.45|83.95|84.37|83.87|84.46|83.96|84.37|83.87|13
1736960550000|2025-01-15 17:02:30|84.38|83.88|84.42|83.92|84.42|83.92|84.36|83.86|14
1736960560000|2025-01-15 17:02:40|84.43|83.93|84.45|83.95|84.47|83.97|84.43|83.93|8
1736960570000|2025-01-15 17:02:50|84.44|83.94|84.46|83.96|84.48|83.98|84.44|83.94|10
1736960580000|2025-01-15 17:03:00|84.45|83.95|84.45|83.95|84.46|83.96|84.4|83.9|11
1736960590000|2025-01-15 17:03:10|84.46|83.96|84.41|83.91|84.48|83.98|84.4|83.9|16
1736960600000|2025-01-15 17:03:20|84.4|83.9|84.36|83.86|84.43|83.93|84.36|83.86|17
1736960610000|2025-01-15 17:03:30|84.37|83.87|84.36|83.86|84.39|83.89|84.36|83.86|10
1736960620000|2025-01-15 17:03:40|84.35|83.85|84.36|83.86|84.38|83.88|84.34|83.84|11
1736960630000|2025-01-15 17:03:50|84.35|83.85|84.41|83.91|84.41|83.91|84.35|83.85|8
1736960640000|2025-01-15 17:04:00|84.42|83.92|84.41|83.91|84.42|83.92|84.36|83.86|11
1736960650000|2025-01-15 17:04:10|84.42|83.92|84.39|83.89|84.43|83.93|84.38|83.88|9
1736960660000|2025-01-15 17:04:20|84.4|83.9|84.45|83.95|84.47|83.97|84.39|83.89|13
1736960670000|2025-01-15 17:04:30|84.46|83.96|84.55|84.05|84.55|84.05|84.45|83.95|14
1736960680000|2025-01-15 17:04:40|84.54|84.04|84.53|84.03|84.55|84.05|84.52|84.02|8
1736960690000|2025-01-15 17:04:50|84.52|84.02|84.53|84.03|84.54|84.04|84.48|83.98|12
1736960700000|2025-01-15 17:05:00|84.51|84.01|84.45|83.95|84.51|84.01|84.44|83.94|15
1736960710000|2025-01-15 17:05:10|84.44|83.94|84.52|84.02|84.52|84.02|84.44|83.94|8
1736960720000|2025-01-15 17:05:20|84.53|84.03|84.5|84|84.53|84.03|84.5|84|3
1736960730000|2025-01-15 17:05:30|84.49|83.99|84.52|84.02|84.52|84.02|84.47|83.97|14
1736960740000|2025-01-15 17:05:40|84.5|84|84.5|84|84.52|84.02|84.48|83.98|14
1736960750000|2025-01-15 17:05:50|84.49|83.99|84.48|83.98|84.52|84.02|84.48|83.98|12
1736960760000|2025-01-15 17:06:00|84.46|83.96|84.46|83.96|84.47|83.97|84.43|83.93|12
1736960770000|2025-01-15 17:06:10|84.45|83.95|84.46|83.96|84.47|83.97|84.43|83.93|8
1736960780000|2025-01-15 17:06:20|84.47|83.97|84.45|83.95|84.48|83.98|84.44|83.94|10
1736960790000|2025-01-15 17:06:30|84.44|83.94|84.48|83.98|84.48|83.98|84.44|83.94|5
1736960800000|2025-01-15 17:06:40|84.49|83.99|84.57|84.07|84.57|84.07|84.49|83.99|9
1736960810000|2025-01-15 17:06:50|84.56|84.06|84.48|83.98|84.56|84.06|84.48|83.98|12
1736960820000|2025-01-15 17:07:00|84.49|83.99|84.51|84.01|84.53|84.03|84.49|83.99|10
1736960830000|2025-01-15 17:07:10|84.5|84|84.37|83.87|84.51|84.01|84.37|83.87|17
1736960840000|2025-01-15 17:07:20|84.38|83.88|84.33|83.83|84.38|83.88|84.33|83.83|8
1736960850000|2025-01-15 17:07:30|84.32|83.82|84.25|83.75|84.32|83.82|84.23|83.73|13
1736960860000|2025-01-15 17:07:40|84.26|83.76|84.25|83.75|84.28|83.78|84.24|83.74|7
1736960870000|2025-01-15 17:07:50|84.26|83.76|84.27|83.77|84.27|83.77|84.25|83.75|6
1736960880000|2025-01-15 17:08:00|84.28|83.78|84.27|83.77|84.3|83.8|84.26|83.76|10
1736960890000|2025-01-15 17:08:10|84.28|83.78|84.33|83.83|84.33|83.83|84.28|83.78|5
1736960900000|2025-01-15 17:08:20|84.32|83.82|84.27|83.77|84.32|83.82|84.27|83.77|5
1736960910000|2025-01-15 17:08:30|84.28|83.78|84.24|83.74|84.28|83.78|84.24|83.74|7
1736960920000|2025-01-15 17:08:40|84.21|83.71|84.22|83.72|84.24|83.74|84.2|83.7|10
1736960930000|2025-01-15 17:08:50|84.23|83.73|84.33|83.83|84.34|83.84|84.23|83.73|8
1736960940000|2025-01-15 17:09:00|84.34|83.84|84.33|83.83|84.35|83.85|84.32|83.82|8
1736960950000|2025-01-15 17:09:10|84.32|83.82|84.32|83.82|84.34|83.84|84.3|83.8|10
1736960960000|2025-01-15 17:09:20|84.33|83.83|84.33|83.83|84.35|83.85|84.33|83.83|9
1736960970000|2025-01-15 17:09:30|84.34|83.84|84.35|83.85|84.35|83.85|84.33|83.83|6
1736960980000|2025-01-15 17:09:40|84.36|83.86|84.36|83.86|84.36|83.86|84.35|83.85|7
1736960990000|2025-01-15 17:09:50|84.37|83.87|84.4|83.9|84.41|83.91|84.37|83.87|10
1736961000000|2025-01-15 17:10:00|84.39|83.89|84.43|83.93|84.43|83.93|84.36|83.86|9
1736961010000|2025-01-15 17:10:10|84.44|83.94|84.46|83.96|84.47|83.97|84.43|83.93|9
1736961020000|2025-01-15 17:10:20|84.47|83.97|84.47|83.97|84.48|83.98|84.46|83.96|5
1736961030000|2025-01-15 17:10:30|84.46|83.96|84.42|83.92|84.46|83.96|84.42|83.92|11
1736961040000|2025-01-15 17:10:40|84.43|83.93|84.41|83.91|84.43|83.93|84.39|83.89|7
1736961050000|2025-01-15 17:10:50|84.4|83.9|84.35|83.85|84.4|83.9|84.35|83.85|8
1736961060000|2025-01-15 17:11:00|84.36|83.86|84.34|83.84|84.38|83.88|84.34|83.84|9
1736961070000|2025-01-15 17:11:10|84.35|83.85|84.37|83.87|84.38|83.88|84.34|83.84|7
1736961080000|2025-01-15 17:11:20|84.36|83.86|84.35|83.85|84.38|83.88|84.35|83.85|8
1736961090000|2025-01-15 17:11:30|84.34|83.84|84.37|83.87|84.37|83.87|84.32|83.82|10
1736961100000|2025-01-15 17:11:40|84.36|83.86|84.38|83.88|84.39|83.89|84.35|83.85|9
1736961110000|2025-01-15 17:11:50|84.39|83.89|84.46|83.96|84.46|83.96|84.39|83.89|13
1736961120000|2025-01-15 17:12:00|84.47|83.97|84.5|84|84.51|84.01|84.47|83.97|6
1736961130000|2025-01-15 17:12:10|84.51|84.01|84.51|84.01|84.51|84.01|84.5|84|7
1736961140000|2025-01-15 17:12:20|84.53|84.03|84.51|84.01|84.54|84.04|84.51|84.01|11
1736961150000|2025-01-15 17:12:30|84.5|84|84.52|84.02|84.53|84.03|84.49|83.99|8
1736961160000|2025-01-15 17:12:40|84.54|84.04|84.51|84.01|84.54|84.04|84.51|84.01|5
1736961170000|2025-01-15 17:12:50|84.5|84|84.49|83.99|84.51|84.01|84.48|83.98|8
1736961180000|2025-01-15 17:13:00|84.48|83.98|84.48|83.98|84.49|83.99|84.47|83.97|7
1736961190000|2025-01-15 17:13:10|84.49|83.99|84.49|83.99|84.49|83.99|84.49|83.99|1
1736961200000|2025-01-15 17:13:20|84.5|84|84.53|84.03|84.54|84.04|84.5|84|5
1736961210000|2025-01-15 17:13:30|84.52|84.02|84.54|84.04|84.54|84.04|84.52|84.02|5
1736961220000|2025-01-15 17:13:40|84.52|84.02|84.5|84|84.52|84.02|84.49|83.99|10
1736961230000|2025-01-15 17:13:50|84.49|83.99|84.48|83.98|84.49|83.99|84.45|83.95|14
1736961240000|2025-01-15 17:14:00|84.47|83.97|84.5|84|84.5|84|84.47|83.97|8
1736961250000|2025-01-15 17:14:10|84.51|84.01|84.48|83.98|84.51|84.01|84.48|83.98|8
1736961260000|2025-01-15 17:14:20|84.49|83.99|84.5|84|84.52|84.02|84.49|83.99|8
1736961270000|2025-01-15 17:14:30|84.52|84.02|84.48|83.98|84.52|84.02|84.48|83.98|5
1736961280000|2025-01-15 17:14:40|84.49|83.99|84.48|83.98|84.49|83.99|84.48|83.98|2
1736961290000|2025-01-15 17:14:50|84.47|83.97|84.48|83.98|84.49|83.99|84.47|83.97|3
1736961300000|2025-01-15 17:15:00|84.49|83.99|84.49|83.99|84.49|83.99|84.49|83.99|1
1736961310000|2025-01-15 17:15:10|84.5|84|84.44|83.94|84.51|84.01|84.44|83.94|13
1736961320000|2025-01-15 17:15:20|84.43|83.93|84.43|83.93|84.43|83.93|84.43|83.93|1
1736961330000|2025-01-15 17:15:30|84.44|83.94|84.4|83.9|84.44|83.94|84.38|83.88|10
1736961340000|2025-01-15 17:15:40|84.41|83.91|84.36|83.86|84.41|83.91|84.36|83.86|8
1736961350000|2025-01-15 17:15:50|84.35|83.85|84.34|83.84|84.36|83.86|84.34|83.84|4
1736961360000|2025-01-15 17:16:00|84.33|83.83|84.36|83.86|84.37|83.87|84.33|83.83|9
1736961370000|2025-01-15 17:16:10|84.37|83.87|84.32|83.82|84.37|83.87|84.32|83.82|9
1736961380000|2025-01-15 17:16:20|84.33|83.83|84.34|83.84|84.35|83.85|84.32|83.82|7
1736961390000|2025-01-15 17:16:30|84.33|83.83|84.36|83.86|84.36|83.86|84.33|83.83|10
1736961400000|2025-01-15 17:16:40|84.38|83.88|84.37|83.87|84.38|83.88|84.37|83.87|2
1736961410000|2025-01-15 17:16:50|84.38|83.88|84.37|83.87|84.38|83.88|84.37|83.87|4
1736961420000|2025-01-15 17:17:00|84.36|83.86|84.34|83.84|84.36|83.86|84.34|83.84|2
1736961430000|2025-01-15 17:17:10|84.35|83.85|84.33|83.83|84.35|83.85|84.33|83.83|5
1736961440000|2025-01-15 17:17:20|84.31|83.81|84.26|83.76|84.31|83.81|84.26|83.76|9
1736961450000|2025-01-15 17:17:30|84.27|83.77|84.27|83.77|84.27|83.77|84.24|83.74|5
1736961460000|2025-01-15 17:17:40|84.24|83.74|84.27|83.77|84.27|83.77|84.24|83.74|4
1736961470000|2025-01-15 17:17:50|84.26|83.76|84.24|83.74|84.26|83.76|84.24|83.74|3
1736961480000|2025-01-15 17:18:00|84.23|83.73|84.26|83.76|84.26|83.76|84.23|83.73|4
1736961490000|2025-01-15 17:18:10|84.28|83.78|84.28|83.78|84.3|83.8|84.28|83.78|7
1736961500000|2025-01-15 17:18:20|84.27|83.77|84.3|83.8|84.3|83.8|84.25|83.75|6
1736961510000|2025-01-15 17:18:30|84.27|83.77|84.28|83.78|84.29|83.79|84.27|83.77|4
1736961520000|2025-01-15 17:18:40|84.29|83.79|84.29|83.79|84.29|83.79|84.28|83.78|5
1736961530000|2025-01-15 17:18:50|84.3|83.8|84.32|83.82|84.34|83.84|84.3|83.8|6
1736961540000|2025-01-15 17:19:00|84.34|83.84|84.26|83.76|84.35|83.85|84.26|83.76|12
1736961550000|2025-01-15 17:19:10|84.25|83.75|84.2|83.7|84.25|83.75|84.2|83.7|6
1736961560000|2025-01-15 17:19:20|84.19|83.69|84.26|83.76|84.26|83.76|84.19|83.69|7
1736961570000|2025-01-15 17:19:30|84.27|83.77|84.24|83.74|84.27|83.77|84.24|83.74|6
1736961580000|2025-01-15 17:19:40|84.25|83.75|84.27|83.77|84.27|83.77|84.24|83.74|4
1736961590000|2025-01-15 17:19:50|84.28|83.78|84.26|83.76|84.29|83.79|84.26|83.76|4
1736961600000|2025-01-15 17:20:00|84.25|83.75|84.24|83.74|84.26|83.76|84.19|83.69|11
1736961610000|2025-01-15 17:20:10|84.25|83.75|84.23|83.73|84.25|83.75|84.19|83.69|11
1736961620000|2025-01-15 17:20:20|84.2|83.7|84.21|83.71|84.24|83.74|84.2|83.7|9
1736961630000|2025-01-15 17:20:30|84.22|83.72|84.29|83.79|84.29|83.79|84.21|83.71|15
1736961640000|2025-01-15 17:20:40|84.3|83.8|84.27|83.77|84.3|83.8|84.27|83.77|10
1736961650000|2025-01-15 17:20:50|84.28|83.78|84.28|83.78|84.28|83.78|84.28|83.78|1
1736961660000|2025-01-15 17:21:00|84.27|83.77|84.22|83.72|84.27|83.77|84.22|83.72|11
1736961670000|2025-01-15 17:21:10|84.23|83.73|84.24|83.74|84.28|83.78|84.22|83.72|14
1736961680000|2025-01-15 17:21:20|84.25|83.75|84.27|83.77|84.27|83.77|84.25|83.75|5
1736961690000|2025-01-15 17:21:30|84.26|83.76|84.28|83.78|84.29|83.79|84.25|83.75|10
1736961700000|2025-01-15 17:21:40|84.27|83.77|84.14|83.64|84.27|83.77|84.14|83.64|11
1736961710000|2025-01-15 17:21:50|84.16|83.66|84.03|83.53|84.16|83.66|84.03|83.53|13
1736961720000|2025-01-15 17:22:00|84.02|83.52|83.98|83.48|84.02|83.52|83.98|83.48|9
1736961730000|2025-01-15 17:22:10|83.99|83.49|83.99|83.49|84.04|83.54|83.99|83.49|15
1736961740000|2025-01-15 17:22:20|84.01|83.51|83.99|83.49|84.01|83.51|83.98|83.48|9
1736961750000|2025-01-15 17:22:30|83.98|83.48|83.97|83.47|83.98|83.48|83.96|83.46|12
1736961760000|2025-01-15 17:22:40|83.96|83.46|83.96|83.46|83.98|83.48|83.95|83.45|10
1736961770000|2025-01-15 17:22:50|83.97|83.47|83.94|83.44|83.98|83.48|83.94|83.44|14
1736961780000|2025-01-15 17:23:00|83.95|83.45|83.97|83.47|83.98|83.48|83.94|83.44|11
1736961790000|2025-01-15 17:23:10|83.96|83.46|83.92|83.42|83.96|83.46|83.9|83.4|15
1736961800000|2025-01-15 17:23:20|83.91|83.41|83.95|83.45|83.98|83.48|83.91|83.41|12
1736961810000|2025-01-15 17:23:30|83.94|83.44|83.93|83.43|83.95|83.45|83.93|83.43|6
1736961820000|2025-01-15 17:23:40|83.9|83.4|83.89|83.39|83.9|83.4|83.89|83.39|2
1736961830000|2025-01-15 17:23:50|83.88|83.38|83.83|83.33|83.89|83.39|83.83|83.33|16
1736961840000|2025-01-15 17:24:00|83.84|83.34|83.89|83.39|83.89|83.39|83.84|83.34|14
1736961850000|2025-01-15 17:24:10|83.9|83.4|83.93|83.43|83.94|83.44|83.89|83.39|14
1736961860000|2025-01-15 17:24:20|83.95|83.45|83.96|83.46|83.96|83.46|83.95|83.45|4
1736961870000|2025-01-15 17:24:30|83.95|83.45|83.96|83.46|83.97|83.47|83.94|83.44|5
1736961880000|2025-01-15 17:24:40|83.97|83.47|83.98|83.48|83.99|83.49|83.95|83.45|8
1736961890000|2025-01-15 17:24:50|83.97|83.47|83.96|83.46|83.97|83.47|83.95|83.45|8
1736961900000|2025-01-15 17:25:00|83.95|83.45|83.99|83.49|83.99|83.49|83.95|83.45|5
1736961910000|2025-01-15 17:25:10|84|83.5|83.99|83.49|84.02|83.52|83.99|83.49|6
1736961920000|2025-01-15 17:25:20|83.98|83.48|83.95|83.45|83.98|83.48|83.95|83.45|4
1736961930000|2025-01-15 17:25:30|83.94|83.44|83.93|83.43|83.96|83.46|83.93|83.43|5
1736961940000|2025-01-15 17:25:40|83.92|83.42|83.88|83.38|83.92|83.42|83.88|83.38|4
1736961950000|2025-01-15 17:25:50|83.87|83.37|83.87|83.37|83.87|83.37|83.87|83.37|1
1736961960000|2025-01-15 17:26:00|83.88|83.38|83.89|83.39|83.9|83.4|83.88|83.38|3
1736961970000|2025-01-15 17:26:10|83.9|83.4|83.86|83.36|83.9|83.4|83.86|83.36|3
1736961980000|2025-01-15 17:26:20|83.85|83.35|83.87|83.37|83.88|83.38|83.85|83.35|6
1736961990000|2025-01-15 17:26:30|83.88|83.38|83.91|83.41|83.92|83.42|83.88|83.38|7
1736962000000|2025-01-15 17:26:40|83.92|83.42|83.94|83.44|83.94|83.44|83.92|83.42|3
1736962010000|2025-01-15 17:26:50|83.95|83.45|83.96|83.46|83.96|83.46|83.95|83.45|2
1736962020000|2025-01-15 17:27:00|83.97|83.47|84.01|83.51|84.03|83.53|83.97|83.47|6
1736962030000|2025-01-15 17:27:10|84.02|83.52|83.97|83.47|84.02|83.52|83.97|83.47|5
1736962040000|2025-01-15 17:27:20|83.96|83.46|83.92|83.42|83.97|83.47|83.92|83.42|15
1736962050000|2025-01-15 17:27:30|83.93|83.43|83.89|83.39|83.93|83.43|83.89|83.39|7
1736962060000|2025-01-15 17:27:40|83.88|83.38|83.88|83.38|83.89|83.39|83.87|83.37|6
1736962070000|2025-01-15 17:27:50|83.86|83.36|83.85|83.35|83.87|83.37|83.84|83.34|9
1736962080000|2025-01-15 17:28:00|83.86|83.36|83.89|83.39|83.89|83.39|83.83|83.33|11
1736962090000|2025-01-15 17:28:10|83.9|83.4|83.93|83.43|83.93|83.43|83.9|83.4|5
1736962110000|2025-01-15 17:28:30|83.92|83.42|83.93|83.43|83.94|83.44|83.92|83.42|5
1736962120000|2025-01-15 17:28:40|83.95|83.45|83.95|83.45|83.96|83.46|83.95|83.45|9
1736962130000|2025-01-15 17:28:50|83.96|83.46|83.95|83.45|83.97|83.47|83.95|83.45|8
1736962140000|2025-01-15 17:29:00|83.92|83.42|83.84|83.34|83.92|83.42|83.83|83.33|12
1736962150000|2025-01-15 17:29:10|83.85|83.35|83.9|83.4|83.9|83.4|83.84|83.34|11
1736962160000|2025-01-15 17:29:20|83.89|83.39|83.86|83.36|83.9|83.4|83.86|83.36|9
1736962170000|2025-01-15 17:29:30|83.87|83.37|83.8|83.3|83.87|83.37|83.8|83.3|11
1736962180000|2025-01-15 17:29:40|83.79|83.29|83.78|83.28|83.8|83.3|83.77|83.27|9
1736962190000|2025-01-15 17:29:50|83.79|83.29|83.78|83.28|83.79|83.29|83.78|83.28|4
1736962200000|2025-01-15 17:30:00|83.79|83.29|83.76|83.26|83.82|83.32|83.76|83.26|10
1736962210000|2025-01-15 17:30:10|83.75|83.25|83.71|83.21|83.76|83.26|83.71|83.21|8
1736962220000|2025-01-15 17:30:20|83.72|83.22|83.73|83.23|83.75|83.25|83.71|83.21|18
1736962230000|2025-01-15 17:30:30|83.74|83.24|83.79|83.29|83.82|83.32|83.74|83.24|10
1736962240000|2025-01-15 17:30:40|83.78|83.28|83.79|83.29|83.82|83.32|83.78|83.28|9
1736962250000|2025-01-15 17:30:50|83.8|83.3|83.67|83.17|83.8|83.3|83.67|83.17|13
1736962260000|2025-01-15 17:31:00|83.68|83.18|83.75|83.25|83.75|83.25|83.68|83.18|7
1736962270000|2025-01-15 17:31:10|83.76|83.26|83.77|83.27|83.77|83.27|83.75|83.25|8
1736962280000|2025-01-15 17:31:20|83.76|83.26|83.74|83.24|83.78|83.28|83.74|83.24|12
1736962290000|2025-01-15 17:31:30|83.75|83.25|83.8|83.3|83.8|83.3|83.74|83.24|9
1736962300000|2025-01-15 17:31:40|83.81|83.31|83.87|83.37|83.87|83.37|83.81|83.31|10
1736962310000|2025-01-15 17:31:50|83.9|83.4|83.92|83.42|83.93|83.43|83.89|83.39|13
1736962320000|2025-01-15 17:32:00|83.94|83.44|84.03|83.53|84.11|83.61|83.94|83.44|20
1736962330000|2025-01-15 17:32:10|84.04|83.54|83.98|83.48|84.07|83.57|83.98|83.48|13
1736962340000|2025-01-15 17:32:20|83.99|83.49|83.99|83.49|83.99|83.49|83.97|83.47|6
1736962350000|2025-01-15 17:32:30|84|83.5|83.98|83.48|84.03|83.53|83.98|83.48|9
1736962360000|2025-01-15 17:32:40|83.99|83.49|84.02|83.52|84.02|83.52|83.98|83.48|12
1736962370000|2025-01-15 17:32:50|84.03|83.53|84.04|83.54|84.04|83.54|84.03|83.53|6
1736962380000|2025-01-15 17:33:00|84.06|83.56|84.06|83.56|84.06|83.56|84.03|83.53|10
1736962390000|2025-01-15 17:33:10|84.07|83.57|84.15|83.65|84.15|83.65|84.07|83.57|8
1736962400000|2025-01-15 17:33:20|84.14|83.64|84.18|83.68|84.18|83.68|84.14|83.64|4
1736962410000|2025-01-15 17:33:30|84.19|83.69|84.16|83.66|84.19|83.69|84.16|83.66|4
1736962420000|2025-01-15 17:33:40|84.18|83.68|84.14|83.64|84.18|83.68|84.14|83.64|8
1736962430000|2025-01-15 17:33:50|84.15|83.65|84.13|83.63|84.15|83.65|84.1|83.6|9
1736962440000|2025-01-15 17:34:00|84.14|83.64|84.06|83.56|84.14|83.64|84.06|83.56|9
1736962450000|2025-01-15 17:34:10|84.05|83.55|84.08|83.58|84.09|83.59|84.05|83.55|10
1736962460000|2025-01-15 17:34:20|84.07|83.57|84.06|83.56|84.07|83.57|84.06|83.56|2
1736962470000|2025-01-15 17:34:30|84.05|83.55|84.05|83.55|84.06|83.56|84.04|83.54|5
1736962480000|2025-01-15 17:34:40|84.04|83.54|84|83.5|84.05|83.55|83.98|83.48|11
1736962490000|2025-01-15 17:34:50|84.01|83.51|84.04|83.54|84.05|83.55|84.01|83.51|8
1736962500000|2025-01-15 17:35:00|84.05|83.55|84.07|83.57|84.07|83.57|84.05|83.55|5
1736962510000|2025-01-15 17:35:10|84.06|83.56|84.04|83.54|84.06|83.56|84.04|83.54|7
1736962520000|2025-01-15 17:35:20|84.05|83.55|84.04|83.54|84.05|83.55|84.02|83.52|10
1736962530000|2025-01-15 17:35:30|84.05|83.55|84.05|83.55|84.06|83.56|84.04|83.54|5
1736962540000|2025-01-15 17:35:40|84.06|83.56|84.05|83.55|84.06|83.56|84.05|83.55|4
1736962550000|2025-01-15 17:35:50|84.04|83.54|83.99|83.49|84.04|83.54|83.99|83.49|6
1736962560000|2025-01-15 17:36:00|84|83.5|84.03|83.53|84.04|83.54|84|83.5|6
1736962570000|2025-01-15 17:36:10|84.02|83.52|84.04|83.54|84.04|83.54|84.02|83.52|3
1736962580000|2025-01-15 17:36:20|84.05|83.55|84.03|83.53|84.06|83.56|84.03|83.53|9
1736962590000|2025-01-15 17:36:30|84.02|83.52|83.98|83.48|84.02|83.52|83.97|83.47|10
1736962600000|2025-01-15 17:36:40|83.97|83.47|83.99|83.49|83.99|83.49|83.96|83.46|5
1736962610000|2025-01-15 17:36:50|84|83.5|84|83.5|84|83.5|83.98|83.48|7
1736962620000|2025-01-15 17:37:00|84.01|83.51|84.04|83.54|84.05|83.55|84.01|83.51|7
1736962630000|2025-01-15 17:37:10|84.05|83.55|84.03|83.53|84.06|83.56|84.03|83.53|11
1736962640000|2025-01-15 17:37:20|84.02|83.52|84.03|83.53|84.03|83.53|84.02|83.52|2
1736962660000|2025-01-15 17:37:40|84.02|83.52|84.03|83.53|84.04|83.54|84|83.5|7
1736962670000|2025-01-15 17:37:50|84.04|83.54|84.01|83.51|84.04|83.54|84|83.5|4
1736962680000|2025-01-15 17:38:00|84|83.5|83.95|83.45|84|83.5|83.94|83.44|10
1736962690000|2025-01-15 17:38:10|83.96|83.46|83.97|83.47|83.97|83.47|83.96|83.46|2
1736962700000|2025-01-15 17:38:20|83.96|83.46|83.96|83.46|83.96|83.46|83.95|83.45|7
1736962710000|2025-01-15 17:38:30|83.97|83.47|83.98|83.48|83.99|83.49|83.97|83.47|3
1736962720000|2025-01-15 17:38:40|83.97|83.47|83.97|83.47|83.98|83.48|83.95|83.45|6
1736962730000|2025-01-15 17:38:50|83.96|83.46|83.94|83.44|83.97|83.47|83.94|83.44|10
1736962740000|2025-01-15 17:39:00|83.93|83.43|83.86|83.36|83.94|83.44|83.86|83.36|10
1736962750000|2025-01-15 17:39:10|83.87|83.37|83.83|83.33|83.87|83.37|83.83|83.33|5
1736962760000|2025-01-15 17:39:20|83.84|83.34|83.83|83.33|83.84|83.34|83.83|83.33|2
1736962770000|2025-01-15 17:39:30|83.84|83.34|83.84|83.34|83.86|83.36|83.84|83.34|6
1736962780000|2025-01-15 17:39:40|83.83|83.33|83.84|83.34|83.87|83.37|83.83|83.33|10
1736962790000|2025-01-15 17:39:50|83.85|83.35|83.85|83.35|83.85|83.35|83.85|83.35|1
1736962800000|2025-01-15 17:40:00|83.83|83.33|83.85|83.35|83.86|83.36|83.83|83.33|10
1736962810000|2025-01-15 17:40:10|83.86|83.36|83.86|83.36|83.91|83.41|83.84|83.34|12
1736962820000|2025-01-15 17:40:20|83.85|83.35|83.84|83.34|83.86|83.36|83.83|83.33|8
1736962830000|2025-01-15 17:40:30|83.85|83.35|83.82|83.32|83.85|83.35|83.81|83.31|6
1736962840000|2025-01-15 17:40:40|83.81|83.31|83.81|83.31|83.81|83.31|83.79|83.29|5
1736962850000|2025-01-15 17:40:50|83.8|83.3|83.84|83.34|83.84|83.34|83.79|83.29|11
1736962860000|2025-01-15 17:41:00|83.83|83.33|83.88|83.38|83.88|83.38|83.83|83.33|4
1736962870000|2025-01-15 17:41:10|83.87|83.37|83.84|83.34|83.87|83.37|83.84|83.34|7
1736962880000|2025-01-15 17:41:20|83.83|83.33|83.85|83.35|83.85|83.35|83.83|83.33|3
1736962890000|2025-01-15 17:41:30|83.86|83.36|83.86|83.36|83.88|83.38|83.86|83.36|5
1736962910000|2025-01-15 17:41:50|83.85|83.35|83.82|83.32|83.85|83.35|83.82|83.32|8
1736962920000|2025-01-15 17:42:00|83.83|83.33|83.85|83.35|83.85|83.35|83.83|83.33|2
1736962930000|2025-01-15 17:42:10|83.84|83.34|83.82|83.32|83.84|83.34|83.78|83.28|11
1736962940000|2025-01-15 17:42:20|83.83|83.33|83.82|83.32|83.83|83.33|83.81|83.31|10
1736962950000|2025-01-15 17:42:30|83.83|83.33|83.82|83.32|83.85|83.35|83.81|83.31|9
1736962970000|2025-01-15 17:42:50|83.83|83.33|83.83|83.33|83.83|83.33|83.83|83.33|1
1736962980000|2025-01-15 17:43:00|83.84|83.34|83.86|83.36|83.87|83.37|83.84|83.34|5
1736962990000|2025-01-15 17:43:10|83.87|83.37|83.88|83.38|83.88|83.38|83.87|83.37|2
1736963010000|2025-01-15 17:43:30|83.87|83.37|83.87|83.37|83.87|83.37|83.87|83.37|1
1736963020000|2025-01-15 17:43:40|83.86|83.36|83.83|83.33|83.86|83.36|83.83|83.33|8
1736963030000|2025-01-15 17:43:50|83.85|83.35|83.83|83.33|83.85|83.35|83.83|83.33|5
1736963040000|2025-01-15 17:44:00|83.84|83.34|83.86|83.36|83.86|83.36|83.84|83.34|2
1736963060000|2025-01-15 17:44:20|83.85|83.35|83.84|83.34|83.85|83.35|83.84|83.34|2
1736963070000|2025-01-15 17:44:30|83.83|83.33|83.88|83.38|83.88|83.38|83.83|83.33|11
1736963080000|2025-01-15 17:44:40|83.87|83.37|83.88|83.38|83.88|83.38|83.87|83.37|6
1736963100000|2025-01-15 17:45:00|83.89|83.39|83.93|83.43|83.93|83.43|83.89|83.39|5
1736963110000|2025-01-15 17:45:10|83.86|83.36|83.87|83.37|83.87|83.37|83.84|83.34|4
1736963120000|2025-01-15 17:45:20|83.88|83.38|83.88|83.38|83.9|83.4|83.88|83.38|5
1736963130000|2025-01-15 17:45:30|83.87|83.37|83.92|83.42|83.92|83.42|83.87|83.37|7
1736963140000|2025-01-15 17:45:40|83.93|83.43|83.96|83.46|83.97|83.47|83.93|83.43|6
1736963150000|2025-01-15 17:45:50|83.95|83.45|83.87|83.37|83.95|83.45|83.87|83.37|9
1736963160000|2025-01-15 17:46:00|83.88|83.38|83.84|83.34|83.88|83.38|83.84|83.34|7
1736963170000|2025-01-15 17:46:10|83.85|83.35|83.86|83.36|83.87|83.37|83.85|83.35|9
1736963180000|2025-01-15 17:46:20|83.85|83.35|83.82|83.32|83.85|83.35|83.82|83.32|4
1736963190000|2025-01-15 17:46:30|83.81|83.31|83.79|83.29|83.81|83.31|83.78|83.28|4
1736963200000|2025-01-15 17:46:40|83.8|83.3|83.78|83.28|83.8|83.3|83.78|83.28|5
1736963210000|2025-01-15 17:46:50|83.77|83.27|83.77|83.27|83.79|83.29|83.76|83.26|8
1736963220000|2025-01-15 17:47:00|83.78|83.28|83.82|83.32|83.83|83.33|83.77|83.27|11
1736963230000|2025-01-15 17:47:10|83.83|83.33|83.79|83.29|83.84|83.34|83.79|83.29|7
1736963240000|2025-01-15 17:47:20|83.78|83.28|83.79|83.29|83.82|83.32|83.78|83.28|8
1736963250000|2025-01-15 17:47:30|83.8|83.3|83.84|83.34|83.84|83.34|83.8|83.3|8
1736963260000|2025-01-15 17:47:40|83.85|83.35|83.84|83.34|83.86|83.36|83.84|83.34|6
1736963270000|2025-01-15 17:47:50|83.81|83.31|83.81|83.31|83.81|83.31|83.81|83.31|1
1736963280000|2025-01-15 17:48:00|83.82|83.32|83.8|83.3|83.82|83.32|83.74|83.24|13
1736963290000|2025-01-15 17:48:10|83.77|83.27|83.74|83.24|83.77|83.27|83.72|83.22|10
1736963300000|2025-01-15 17:48:20|83.73|83.23|83.76|83.26|83.76|83.26|83.73|83.23|3
1736963310000|2025-01-15 17:48:30|83.75|83.25|83.68|83.18|83.75|83.25|83.68|83.18|11
1736963320000|2025-01-15 17:48:40|83.7|83.2|83.7|83.2|83.7|83.2|83.68|83.18|5
1736963330000|2025-01-15 17:48:50|83.72|83.22|83.71|83.21|83.73|83.23|83.71|83.21|6
1736963340000|2025-01-15 17:49:00|83.7|83.2|83.71|83.21|83.73|83.23|83.68|83.18|10
1736963350000|2025-01-15 17:49:10|83.7|83.2|83.69|83.19|83.72|83.22|83.68|83.18|13
1736963360000|2025-01-15 17:49:20|83.68|83.18|83.68|83.18|83.73|83.23|83.68|83.18|11
1736963370000|2025-01-15 17:49:30|83.69|83.19|83.7|83.2|83.71|83.21|83.69|83.19|3
1736963380000|2025-01-15 17:49:40|83.72|83.22|83.74|83.24|83.76|83.26|83.71|83.21|9
1736963390000|2025-01-15 17:49:50|83.73|83.23|83.74|83.24|83.74|83.24|83.73|83.23|4
1736963400000|2025-01-15 17:50:00|83.73|83.23|83.69|83.19|83.74|83.24|83.69|83.19|5
1736963410000|2025-01-15 17:50:10|83.72|83.22|83.7|83.2|83.73|83.23|83.69|83.19|11
1736963420000|2025-01-15 17:50:20|83.69|83.19|83.69|83.19|83.69|83.19|83.69|83.19|1
1736963430000|2025-01-15 17:50:30|83.68|83.18|83.61|83.11|83.68|83.18|83.59|83.09|9
1736963440000|2025-01-15 17:50:40|83.6|83.1|83.56|83.06|83.61|83.11|83.56|83.06|9
1736963450000|2025-01-15 17:50:50|83.57|83.07|83.56|83.06|83.57|83.07|83.55|83.05|6
1736963470000|2025-01-15 17:51:10|83.55|83.05|83.55|83.05|83.55|83.05|83.55|83.05|1
1736963480000|2025-01-15 17:51:20|83.56|83.06|83.55|83.05|83.56|83.06|83.55|83.05|4
1736963490000|2025-01-15 17:51:30|83.56|83.06|83.56|83.06|83.57|83.07|83.55|83.05|5
1736963500000|2025-01-15 17:51:40|83.57|83.07|83.55|83.05|83.57|83.07|83.53|83.03|6
1736963510000|2025-01-15 17:51:50|83.54|83.04|83.53|83.03|83.54|83.04|83.53|83.03|2
1736963520000|2025-01-15 17:52:00|83.54|83.04|83.55|83.05|83.56|83.06|83.54|83.04|6
1736963530000|2025-01-15 17:52:10|83.54|83.04|83.55|83.05|83.55|83.05|83.53|83.03|3
1736963540000|2025-01-15 17:52:20|83.54|83.04|83.55|83.05|83.56|83.06|83.54|83.04|3
1736963550000|2025-01-15 17:52:30|83.54|83.04|83.53|83.03|83.56|83.06|83.53|83.03|9
1736963560000|2025-01-15 17:52:40|83.55|83.05|83.53|83.03|83.55|83.05|83.53|83.03|3
1736963630000|2025-01-15 17:53:50|83.54|83.04|83.53|83.03|83.54|83.04|83.53|83.03|2
1736963640000|2025-01-15 17:54:00|83.54|83.04|83.53|83.03|83.54|83.04|83.53|83.03|8
1736963690000|2025-01-15 17:54:50|83.54|83.04|83.53|83.03|83.54|83.04|83.53|83.03|2
1736963700000|2025-01-15 17:55:00|83.54|83.04|83.57|83.07|83.57|83.07|83.53|83.03|8
1736963710000|2025-01-15 17:55:10|83.56|83.06|83.55|83.05|83.56|83.06|83.54|83.04|6
1736963720000|2025-01-15 17:55:20|83.54|83.04|83.49|82.99|83.54|83.04|83.49|82.99|4
1736963760000|2025-01-15 17:56:00|83.44|82.94|83.42|82.92|83.44|82.94|83.39|82.89|11
1736963770000|2025-01-15 17:56:10|83.41|82.91|83.43|82.93|83.45|82.95|83.41|82.91|8
1736963780000|2025-01-15 17:56:20|83.44|82.94|83.45|82.95|83.46|82.96|83.43|82.93|7
1736963790000|2025-01-15 17:56:30|83.44|82.94|83.44|82.94|83.47|82.97|83.44|82.94|5
1736963800000|2025-01-15 17:56:40|83.46|82.96|83.46|82.96|83.46|82.96|83.45|82.95|3
1736963810000|2025-01-15 17:56:50|83.45|82.95|83.46|82.96|83.46|82.96|83.44|82.94|5
1736963820000|2025-01-15 17:57:00|83.45|82.95|83.46|82.96|83.46|82.96|83.44|82.94|8
1736963830000|2025-01-15 17:57:10|83.47|82.97|83.47|82.97|83.47|82.97|83.46|82.96|5
1736963840000|2025-01-15 17:57:20|83.46|82.96|83.44|82.94|83.46|82.96|83.44|82.94|3
1736963850000|2025-01-15 17:57:30|83.45|82.95|83.46|82.96|83.46|82.96|83.45|82.95|2
1736963860000|2025-01-15 17:57:40|83.45|82.95|83.44|82.94|83.45|82.95|83.44|82.94|2
1736963870000|2025-01-15 17:57:50|83.45|82.95|83.45|82.95|83.45|82.95|83.44|82.94|5
1736963880000|2025-01-15 17:58:00|83.44|82.94|83.47|82.97|83.47|82.97|83.43|82.93|6
1736963890000|2025-01-15 17:58:10|83.48|82.98|83.48|82.98|83.48|82.98|83.48|82.98|1
1736963900000|2025-01-15 17:58:20|83.47|82.97|83.48|82.98|83.48|82.98|83.47|82.97|2
1736963910000|2025-01-15 17:58:30|83.47|82.97|83.48|82.98|83.49|82.99|83.47|82.97|4
1736963940000|2025-01-15 17:59:00|83.49|82.99|83.52|83.02|83.53|83.03|83.49|82.99|5
1736963950000|2025-01-15 17:59:10|83.53|83.03|83.5|83|83.53|83.03|83.5|83|4
1736963960000|2025-01-15 17:59:20|83.51|83.01|83.54|83.04|83.54|83.04|83.51|83.01|5
1736963970000|2025-01-15 17:59:30|83.53|83.03|83.54|83.04|83.54|83.04|83.53|83.03|4
1736963980000|2025-01-15 17:59:40|83.53|83.03|83.54|83.04|83.55|83.05|83.53|83.03|10
1736964000000|2025-01-15 18:00:00|83.55|83.05|83.58|83.08|83.59|83.09|83.54|83.04|9
1736964010000|2025-01-15 18:00:10|83.59|83.09|83.64|83.14|83.64|83.14|83.59|83.09|14
1736964020000|2025-01-15 18:00:20|83.65|83.15|83.64|83.14|83.67|83.17|83.64|83.14|8
1736964030000|2025-01-15 18:00:30|83.63|83.13|83.64|83.14|83.64|83.14|83.63|83.13|2
1736964040000|2025-01-15 18:00:40|83.63|83.13|83.63|83.13|83.63|83.13|83.59|83.09|12
1736964050000|2025-01-15 18:00:50|83.64|83.14|83.65|83.15|83.65|83.15|83.62|83.12|6
1736964060000|2025-01-15 18:01:00|83.64|83.14|83.7|83.2|83.71|83.21|83.63|83.13|11
1736964070000|2025-01-15 18:01:10|83.69|83.19|83.7|83.2|83.73|83.23|83.69|83.19|15
1736964080000|2025-01-15 18:01:20|83.71|83.21|83.69|83.19|83.72|83.22|83.68|83.18|7
1736964090000|2025-01-15 18:01:30|83.7|83.2|83.72|83.22|83.73|83.23|83.7|83.2|5
1736964100000|2025-01-15 18:01:40|83.74|83.24|83.74|83.24|83.74|83.24|83.73|83.23|5
1736964110000|2025-01-15 18:01:50|83.73|83.23|83.73|83.23|83.73|83.23|83.73|83.23|1
1736964120000|2025-01-15 18:02:00|83.74|83.24|83.74|83.24|83.74|83.24|83.72|83.22|7
1736964130000|2025-01-15 18:02:10|83.75|83.25|83.76|83.26|83.76|83.26|83.75|83.25|2
1736964140000|2025-01-15 18:02:20|83.75|83.25|83.74|83.24|83.75|83.25|83.74|83.24|4
1736964150000|2025-01-15 18:02:30|83.73|83.23|83.76|83.26|83.76|83.26|83.73|83.23|4
1736964160000|2025-01-15 18:02:40|83.77|83.27|83.78|83.28|83.78|83.28|83.77|83.27|2
1736964170000|2025-01-15 18:02:50|83.77|83.27|83.79|83.29|83.79|83.29|83.77|83.27|3
1736964180000|2025-01-15 18:03:00|83.78|83.28|83.79|83.29|83.79|83.29|83.78|83.28|2
1736964190000|2025-01-15 18:03:10|83.78|83.28|83.78|83.28|83.79|83.29|83.77|83.27|4
1736964200000|2025-01-15 18:03:20|83.77|83.27|83.76|83.26|83.77|83.27|83.75|83.25|4
1736964210000|2025-01-15 18:03:30|83.75|83.25|83.75|83.25|83.75|83.25|83.75|83.25|1
1736964230000|2025-01-15 18:03:50|83.76|83.26|83.74|83.24|83.77|83.27|83.74|83.24|7
1736964240000|2025-01-15 18:04:00|83.75|83.25|83.75|83.25|83.76|83.26|83.75|83.25|3
1736964250000|2025-01-15 18:04:10|83.74|83.24|83.68|83.18|83.75|83.25|83.67|83.17|8
1736964260000|2025-01-15 18:04:20|83.69|83.19|83.69|83.19|83.69|83.19|83.66|83.16|6
1736964280000|2025-01-15 18:04:40|83.7|83.2|83.76|83.26|83.76|83.26|83.7|83.2|9
1736964290000|2025-01-15 18:04:50|83.77|83.27|83.77|83.27|83.77|83.27|83.76|83.26|3
1736964300000|2025-01-15 18:05:00|83.8|83.3|83.84|83.34|83.84|83.34|83.8|83.3|6
1736964310000|2025-01-15 18:05:10|83.85|83.35|83.87|83.37|83.88|83.38|83.83|83.33|12
1736964320000|2025-01-15 18:05:20|83.88|83.38|83.85|83.35|83.88|83.38|83.85|83.35|6
1736964330000|2025-01-15 18:05:30|83.86|83.36|83.88|83.38|83.88|83.38|83.86|83.36|4
1736964340000|2025-01-15 18:05:40|83.91|83.41|83.92|83.42|83.93|83.43|83.91|83.41|3
1736964350000|2025-01-15 18:05:50|83.9|83.4|83.87|83.37|83.9|83.4|83.87|83.37|14
1736964360000|2025-01-15 18:06:00|83.88|83.38|83.85|83.35|83.88|83.38|83.85|83.35|13
1736964380000|2025-01-15 18:06:20|83.86|83.36|83.86|83.36|83.86|83.36|83.85|83.35|3
1736964390000|2025-01-15 18:06:30|83.85|83.35|83.85|83.35|83.85|83.35|83.85|83.35|1
1736964400000|2025-01-15 18:06:40|83.86|83.36|83.86|83.36|83.86|83.36|83.86|83.36|1
1736964410000|2025-01-15 18:06:50|83.85|83.35|83.83|83.33|83.85|83.35|83.83|83.33|3
1736964420000|2025-01-15 18:07:00|83.84|83.34|83.85|83.35|83.86|83.36|83.83|83.33|5
1736964430000|2025-01-15 18:07:10|83.84|83.34|83.82|83.32|83.84|83.34|83.8|83.3|5
1736964440000|2025-01-15 18:07:20|83.83|83.33|83.83|83.33|83.83|83.33|83.82|83.32|3
1736964450000|2025-01-15 18:07:30|83.84|83.34|83.84|83.34|83.84|83.34|83.84|83.34|1
1736964460000|2025-01-15 18:07:40|83.83|83.33|83.85|83.35|83.86|83.36|83.83|83.33|4
1736964470000|2025-01-15 18:07:50|83.84|83.34|83.83|83.33|83.85|83.35|83.83|83.33|6
1736964480000|2025-01-15 18:08:00|83.84|83.34|83.84|83.34|83.84|83.34|83.83|83.33|3
1736964490000|2025-01-15 18:08:10|83.83|83.33|83.81|83.31|83.84|83.34|83.81|83.31|4
1736964500000|2025-01-15 18:08:20|83.83|83.33|83.83|83.33|83.84|83.34|83.83|83.33|3
1736964510000|2025-01-15 18:08:30|83.82|83.32|83.81|83.31|83.82|83.32|83.81|83.31|2
1736964520000|2025-01-15 18:08:40|83.8|83.3|83.73|83.23|83.8|83.3|83.73|83.23|9
1736964530000|2025-01-15 18:08:50|83.72|83.22|83.73|83.23|83.73|83.23|83.72|83.22|2
1736964540000|2025-01-15 18:09:00|83.74|83.24|83.75|83.25|83.75|83.25|83.74|83.24|2
1736964550000|2025-01-15 18:09:10|83.77|83.27|83.78|83.28|83.78|83.28|83.77|83.27|6
1736964560000|2025-01-15 18:09:20|83.77|83.27|83.77|83.27|83.79|83.29|83.77|83.27|5
1736964570000|2025-01-15 18:09:30|83.79|83.29|83.8|83.3|83.8|83.3|83.78|83.28|4
1736964580000|2025-01-15 18:09:40|83.81|83.31|83.8|83.3|83.81|83.31|83.8|83.3|2
1736964590000|2025-01-15 18:09:50|83.81|83.31|83.82|83.32|83.82|83.32|83.81|83.31|2
1736964610000|2025-01-15 18:10:10|83.81|83.31|83.77|83.27|83.81|83.31|83.76|83.26|6
1736964620000|2025-01-15 18:10:20|83.76|83.26|83.76|83.26|83.79|83.29|83.76|83.26|9
1736964630000|2025-01-15 18:10:30|83.75|83.25|83.74|83.24|83.75|83.25|83.73|83.23|8
1736964640000|2025-01-15 18:10:40|83.75|83.25|83.78|83.28|83.78|83.28|83.75|83.25|6
1736964650000|2025-01-15 18:10:50|83.79|83.29|83.82|83.32|83.82|83.32|83.79|83.29|6
1736964660000|2025-01-15 18:11:00|83.83|83.33|83.83|83.33|83.83|83.33|83.83|83.33|1
1736964680000|2025-01-15 18:11:20|83.82|83.32|83.81|83.31|83.84|83.34|83.81|83.31|11
1736964690000|2025-01-15 18:11:30|83.84|83.34|83.84|83.34|83.84|83.34|83.84|83.34|1
1736964700000|2025-01-15 18:11:40|83.83|83.33|83.84|83.34|83.85|83.35|83.83|83.33|5
1736964710000|2025-01-15 18:11:50|83.83|83.33|83.83|83.33|83.84|83.34|83.82|83.32|6
1736964720000|2025-01-15 18:12:00|83.84|83.34|83.83|83.33|83.84|83.34|83.83|83.33|2
1736964730000|2025-01-15 18:12:10|83.82|83.32|83.84|83.34|83.84|83.34|83.82|83.32|7
1736964740000|2025-01-15 18:12:20|83.87|83.37|83.85|83.35|83.87|83.37|83.85|83.35|3
1736964750000|2025-01-15 18:12:30|83.86|83.36|83.86|83.36|83.86|83.36|83.85|83.35|3
1736964760000|2025-01-15 18:12:40|83.87|83.37|83.87|83.37|83.87|83.37|83.87|83.37|1
1736964780000|2025-01-15 18:13:00|83.86|83.36|83.84|83.34|83.86|83.36|83.84|83.34|3
1736964790000|2025-01-15 18:13:10|83.85|83.35|83.84|83.34|83.85|83.35|83.84|83.34|2
1736964800000|2025-01-15 18:13:20|83.83|83.33|83.81|83.31|83.83|83.33|83.81|83.31|3
1736964820000|2025-01-15 18:13:40|83.8|83.3|83.79|83.29|83.8|83.3|83.78|83.28|5
1736964830000|2025-01-15 18:13:50|83.78|83.28|83.76|83.26|83.78|83.28|83.76|83.26|3
1736964840000|2025-01-15 18:14:00|83.78|83.28|83.79|83.29|83.79|83.29|83.78|83.28|2
1736964850000|2025-01-15 18:14:10|83.8|83.3|83.8|83.3|83.81|83.31|83.8|83.3|3
1736964860000|2025-01-15 18:14:20|83.81|83.31|83.81|83.31|83.81|83.31|83.81|83.31|1
1736964880000|2025-01-15 18:14:40|83.82|83.32|83.83|83.33|83.84|83.34|83.82|83.32|4
1736964890000|2025-01-15 18:14:50|83.82|83.32|83.83|83.33|83.83|83.33|83.82|83.32|2
1736964900000|2025-01-15 18:15:00|83.84|83.34|83.85|83.35|83.85|83.35|83.83|83.33|4
1736964910000|2025-01-15 18:15:10|83.86|83.36|83.92|83.42|83.92|83.42|83.86|83.36|10
1736964920000|2025-01-15 18:15:20|83.91|83.41|83.96|83.46|83.97|83.47|83.91|83.41|7
1736964930000|2025-01-15 18:15:30|83.97|83.47|84|83.5|84.01|83.51|83.97|83.47|6
1736964940000|2025-01-15 18:15:40|84.01|83.51|84.01|83.51|84.01|83.51|84.01|83.51|1
1736964960000|2025-01-15 18:16:00|84.02|83.52|83.99|83.49|84.02|83.52|83.99|83.49|5
1736964970000|2025-01-15 18:16:10|83.98|83.48|83.99|83.49|83.99|83.49|83.98|83.48|2
1736964980000|2025-01-15 18:16:20|84|83.5|84.01|83.51|84.01|83.51|84|83.5|2
1736964990000|2025-01-15 18:16:30|84.02|83.52|84.02|83.52|84.02|83.52|84.02|83.52|1
1736965000000|2025-01-15 18:16:40|84.01|83.51|84.01|83.51|84.01|83.51|84.01|83.51|1
1736965010000|2025-01-15 18:16:50|84.02|83.52|84.03|83.53|84.04|83.54|84.02|83.52|7
1736965020000|2025-01-15 18:17:00|84.02|83.52|84.06|83.56|84.06|83.56|84.02|83.52|5
1736965030000|2025-01-15 18:17:10|84.05|83.55|84|83.5|84.06|83.56|84|83.5|9
1736965040000|2025-01-15 18:17:20|84.01|83.51|84.02|83.52|84.03|83.53|83.97|83.47|8
1736965050000|2025-01-15 18:17:30|84.03|83.53|84.04|83.54|84.04|83.54|84.03|83.53|2
1736965060000|2025-01-15 18:17:40|84.03|83.53|84.02|83.52|84.04|83.54|84.02|83.52|4
1736965070000|2025-01-15 18:17:50|84.03|83.53|84.02|83.52|84.03|83.53|84.02|83.52|4
1736965080000|2025-01-15 18:18:00|84.01|83.51|84|83.5|84.01|83.51|83.97|83.47|10
1736965100000|2025-01-15 18:18:20|83.99|83.49|84|83.5|84|83.5|83.99|83.49|2
1736965110000|2025-01-15 18:18:30|84.01|83.51|84.02|83.52|84.02|83.52|84|83.5|4
1736965120000|2025-01-15 18:18:40|84.01|83.51|84.01|83.51|84.01|83.51|84.01|83.51|1
1736965130000|2025-01-15 18:18:50|84.03|83.53|84.03|83.53|84.03|83.53|84.03|83.53|1
1736965140000|2025-01-15 18:19:00|84.04|83.54|84.05|83.55|84.06|83.56|84.04|83.54|8
1736965150000|2025-01-15 18:19:10|84.04|83.54|84.02|83.52|84.04|83.54|84.02|83.52|4
1736965180000|2025-01-15 18:19:40|84.03|83.53|84.05|83.55|84.05|83.55|84.03|83.53|3
1736965190000|2025-01-15 18:19:50|84.04|83.54|84.07|83.57|84.07|83.57|84.04|83.54|6
1736965200000|2025-01-15 18:20:00|84.06|83.56|84.08|83.58|84.08|83.58|84.05|83.55|5
1736965210000|2025-01-15 18:20:10|84.09|83.59|84.08|83.58|84.09|83.59|84.08|83.58|2
1736965220000|2025-01-15 18:20:20|84.07|83.57|84.03|83.53|84.08|83.58|84.03|83.53|10
1736965230000|2025-01-15 18:20:30|84.04|83.54|84.05|83.55|84.05|83.55|84.02|83.52|4
1736965240000|2025-01-15 18:20:40|84.04|83.54|84.05|83.55|84.05|83.55|84.04|83.54|2
1736965250000|2025-01-15 18:20:50|84.04|83.54|84.05|83.55|84.05|83.55|84.03|83.53|5
1736965260000|2025-01-15 18:21:00|84.06|83.56|84.04|83.54|84.06|83.56|84.04|83.54|5
1736965270000|2025-01-15 18:21:10|84.03|83.53|84.01|83.51|84.04|83.54|84.01|83.51|4
1736965280000|2025-01-15 18:21:20|84|83.5|84.01|83.51|84.01|83.51|83.98|83.48|6
1736965290000|2025-01-15 18:21:30|84.02|83.52|84.02|83.52|84.02|83.52|84.02|83.52|1
1736965300000|2025-01-15 18:21:40|84.03|83.53|84.06|83.56|84.07|83.57|84.02|83.52|8
1736965310000|2025-01-15 18:21:50|84.07|83.57|84.11|83.61|84.12|83.62|84.06|83.56|6
1736965320000|2025-01-15 18:22:00|84.1|83.6|84.07|83.57|84.1|83.6|84.07|83.57|2
1736965330000|2025-01-15 18:22:10|84.06|83.56|84.11|83.61|84.11|83.61|84.06|83.56|5
1736965350000|2025-01-15 18:22:30|84.12|83.62|84.13|83.63|84.13|83.63|84.12|83.62|2
1736965370000|2025-01-15 18:22:50|84.12|83.62|84.13|83.63|84.13|83.63|84.12|83.62|2
1736965380000|2025-01-15 18:23:00|84.14|83.64|84.14|83.64|84.14|83.64|84.14|83.64|1
1736965390000|2025-01-15 18:23:10|84.15|83.65|84.17|83.67|84.17|83.67|84.15|83.65|3
1736965400000|2025-01-15 18:23:20|84.22|83.72|84.22|83.72|84.22|83.72|84.22|83.72|1
1736965410000|2025-01-15 18:23:30|84.23|83.73|84.25|83.75|84.25|83.75|84.23|83.73|3
1736965430000|2025-01-15 18:23:50|84.24|83.74|84.24|83.74|84.24|83.74|84.24|83.74|1
1736965440000|2025-01-15 18:24:00|84.25|83.75|84.26|83.76|84.26|83.76|84.24|83.74|3
1736965460000|2025-01-15 18:24:20|84.25|83.75|84.25|83.75|84.25|83.75|84.25|83.75|1
1736965470000|2025-01-15 18:24:30|84.26|83.76|84.25|83.75|84.26|83.76|84.25|83.75|2
1736965500000|2025-01-15 18:25:00|84.26|83.76|84.27|83.77|84.27|83.77|84.26|83.76|2
1736965530000|2025-01-15 18:25:30|84.25|83.75|84.27|83.77|84.27|83.77|84.25|83.75|2
1736965540000|2025-01-15 18:25:40|84.29|83.79|84.29|83.79|84.31|83.81|84.28|83.78|4
1736965550000|2025-01-15 18:25:50|84.28|83.78|84.31|83.81|84.31|83.81|84.28|83.78|3
1736965560000|2025-01-15 18:26:00|84.32|83.82|84.35|83.85|84.36|83.86|84.32|83.82|6
1736965570000|2025-01-15 18:26:10|84.34|83.84|84.38|83.88|84.38|83.88|84.34|83.84|6
1736965590000|2025-01-15 18:26:30|84.39|83.89|84.41|83.91|84.41|83.91|84.39|83.89|3
1736965600000|2025-01-15 18:26:40|84.42|83.92|84.43|83.93|84.43|83.93|84.42|83.92|2
1736965610000|2025-01-15 18:26:50|84.42|83.92|84.42|83.92|84.44|83.94|84.4|83.9|6
1736965620000|2025-01-15 18:27:00|84.43|83.93|84.41|83.91|84.43|83.93|84.4|83.9|3
1736965630000|2025-01-15 18:27:10|84.44|83.94|84.44|83.94|84.44|83.94|84.44|83.94|1
1736965640000|2025-01-15 18:27:20|84.45|83.95|84.45|83.95|84.45|83.95|84.45|83.95|1
1736965650000|2025-01-15 18:27:30|84.46|83.96|84.52|84.02|84.52|84.02|84.46|83.96|6
1736965660000|2025-01-15 18:27:40|84.51|84.01|84.52|84.02|84.53|84.03|84.51|84.01|3
1736965670000|2025-01-15 18:27:50|84.51|84.01|84.52|84.02|84.52|84.02|84.49|83.99|4
1736965680000|2025-01-15 18:28:00|84.51|84.01|84.52|84.02|84.52|84.02|84.51|84.01|2
1736965690000|2025-01-15 18:28:10|84.51|84.01|84.48|83.98|84.52|84.02|84.48|83.98|9
1736965710000|2025-01-15 18:28:30|84.49|83.99|84.49|83.99|84.49|83.99|84.49|83.99|1
1736965720000|2025-01-15 18:28:40|84.52|84.02|84.52|84.02|84.52|84.02|84.52|84.02|1
1736965730000|2025-01-15 18:28:50|84.51|84.01|84.52|84.02|84.52|84.02|84.51|84.01|4
1736965740000|2025-01-15 18:29:00|84.53|84.03|84.52|84.02|84.53|84.03|84.52|84.02|2
1736965750000|2025-01-15 18:29:10|84.51|84.01|84.51|84.01|84.51|84.01|84.51|84.01|1
1736965760000|2025-01-15 18:29:20|84.52|84.02|84.52|84.02|84.52|84.02|84.52|84.02|1
1736965800000|2025-01-15 18:30:00|84.53|84.03|84.53|84.03|84.53|84.03|84.52|84.02|3
1736965820000|2025-01-15 18:30:20|84.54|84.04|84.54|84.04|84.54|84.04|84.54|84.04|1
1736965840000|2025-01-15 18:30:40|84.53|84.03|84.53|84.03|84.53|84.03|84.53|84.03|1
1736965850000|2025-01-15 18:30:50|84.54|84.04|84.53|84.03|84.54|84.04|84.53|84.03|2
1736965860000|2025-01-15 18:31:00|84.52|84.02|84.45|83.95|84.52|84.02|84.45|83.95|6
1736965870000|2025-01-15 18:31:10|84.46|83.96|84.46|83.96|84.46|83.96|84.46|83.96|1
1736965880000|2025-01-15 18:31:20|84.45|83.95|84.43|83.93|84.45|83.95|84.43|83.93|5
1736965890000|2025-01-15 18:31:30|84.44|83.94|84.43|83.93|84.45|83.95|84.43|83.93|12
1736965900000|2025-01-15 18:31:40|84.44|83.94|84.44|83.94|84.44|83.94|84.44|83.94|1
1736965910000|2025-01-15 18:31:50|84.45|83.95|84.45|83.95|84.46|83.96|84.45|83.95|7
1736965920000|2025-01-15 18:32:00|84.44|83.94|84.44|83.94|84.45|83.95|84.44|83.94|3
1736965930000|2025-01-15 18:32:10|84.45|83.95|84.48|83.98|84.49|83.99|84.44|83.94|8
1736965940000|2025-01-15 18:32:20|84.49|83.99|84.49|83.99|84.5|84|84.49|83.99|3
1736965950000|2025-01-15 18:32:30|84.48|83.98|84.48|83.98|84.49|83.99|84.48|83.98|3
1736965960000|2025-01-15 18:32:40|84.46|83.96|84.51|84.01|84.52|84.02|84.46|83.96|7
1736965970000|2025-01-15 18:32:50|84.5|84|84.47|83.97|84.5|84|84.47|83.97|6
1736965980000|2025-01-15 18:33:00|84.46|83.96|84.46|83.96|84.46|83.96|84.46|83.96|1
1736965990000|2025-01-15 18:33:10|84.48|83.98|84.45|83.95|84.48|83.98|84.45|83.95|4
1736966000000|2025-01-15 18:33:20|84.44|83.94|84.44|83.94|84.44|83.94|84.44|83.94|1
1736966010000|2025-01-15 18:33:30|84.41|83.91|84.4|83.9|84.41|83.91|84.4|83.9|2
1736966020000|2025-01-15 18:33:40|84.39|83.89|84.37|83.87|84.39|83.89|84.37|83.87|3
1736966030000|2025-01-15 18:33:50|84.38|83.88|84.38|83.88|84.38|83.88|84.38|83.88|1
1736966040000|2025-01-15 18:34:00|84.4|83.9|84.39|83.89|84.4|83.9|84.39|83.89|2
1736966060000|2025-01-15 18:34:20|84.38|83.88|84.39|83.89|84.4|83.9|84.38|83.88|3
1736966080000|2025-01-15 18:34:40|84.4|83.9|84.43|83.93|84.43|83.93|84.4|83.9|5
1736966090000|2025-01-15 18:34:50|84.44|83.94|84.47|83.97|84.47|83.97|84.44|83.94|4
1736966100000|2025-01-15 18:35:00|84.46|83.96|84.39|83.89|84.46|83.96|84.38|83.88|8
1736966110000|2025-01-15 18:35:10|84.38|83.88|84.38|83.88|84.38|83.88|84.38|83.88|1
1736966120000|2025-01-15 18:35:20|84.37|83.87|84.38|83.88|84.38|83.88|84.35|83.85|6
1736966130000|2025-01-15 18:35:30|84.37|83.87|84.38|83.88|84.39|83.89|84.37|83.87|4
1736966140000|2025-01-15 18:35:40|84.37|83.87|84.35|83.85|84.37|83.87|84.35|83.85|5
1736966150000|2025-01-15 18:35:50|84.34|83.84|84.35|83.85|84.36|83.86|84.34|83.84|4
1736966160000|2025-01-15 18:36:00|84.36|83.86|84.36|83.86|84.36|83.86|84.36|83.86|1
1736966170000|2025-01-15 18:36:10|84.35|83.85|84.36|83.86|84.36|83.86|84.35|83.85|2
1736966180000|2025-01-15 18:36:20|84.35|83.85|84.35|83.85|84.35|83.85|84.34|83.84|3
1736966220000|2025-01-15 18:37:00|84.34|83.84|84.26|83.76|84.34|83.84|84.26|83.76|4
1736966240000|2025-01-15 18:37:20|84.27|83.77|84.27|83.77|84.27|83.77|84.27|83.77|1
1736966250000|2025-01-15 18:37:30|84.3|83.8|84.31|83.81|84.32|83.82|84.29|83.79|6
1736966260000|2025-01-15 18:37:40|84.33|83.83|84.32|83.82|84.33|83.83|84.3|83.8|10
1736966270000|2025-01-15 18:37:50|84.33|83.83|84.35|83.85|84.35|83.85|84.33|83.83|2
1736966280000|2025-01-15 18:38:00|84.34|83.84|84.33|83.83|84.34|83.84|84.33|83.83|2
1736966290000|2025-01-15 18:38:10|84.34|83.84|84.35|83.85|84.35|83.85|84.34|83.84|2
1736966300000|2025-01-15 18:38:20|84.36|83.86|84.36|83.86|84.36|83.86|84.36|83.86|1
1736966330000|2025-01-15 18:38:50|84.37|83.87|84.36|83.86|84.37|83.87|84.36|83.86|2
1736966340000|2025-01-15 18:39:00|84.35|83.85|84.3|83.8|84.35|83.85|84.29|83.79|5
1736966360000|2025-01-15 18:39:20|84.29|83.79|84.28|83.78|84.3|83.8|84.28|83.78|4
1736966380000|2025-01-15 18:39:40|84.27|83.77|84.26|83.76|84.27|83.77|84.26|83.76|2
1736966390000|2025-01-15 18:39:50|84.27|83.77|84.28|83.78|84.29|83.79|84.27|83.77|4
1736966400000|2025-01-15 18:40:00|84.27|83.77|84.26|83.76|84.27|83.77|84.26|83.76|2
1736966410000|2025-01-15 18:40:10|84.27|83.77|84.27|83.77|84.27|83.77|84.27|83.77|1
1736966430000|2025-01-15 18:40:30|84.28|83.78|84.28|83.78|84.28|83.78|84.28|83.78|1
1736966440000|2025-01-15 18:40:40|84.29|83.79|84.3|83.8|84.32|83.82|84.29|83.79|10
1736966450000|2025-01-15 18:40:50|84.31|83.81|84.35|83.85|84.37|83.87|84.31|83.81|11
1736966460000|2025-01-15 18:41:00|84.34|83.84|84.35|83.85|84.35|83.85|84.34|83.84|2
1736966470000|2025-01-15 18:41:10|84.36|83.86|84.38|83.88|84.38|83.88|84.36|83.86|3
1736966480000|2025-01-15 18:41:20|84.41|83.91|84.42|83.92|84.42|83.92|84.41|83.91|2
1736966490000|2025-01-15 18:41:30|84.41|83.91|84.38|83.88|84.41|83.91|84.38|83.88|6
1736966500000|2025-01-15 18:41:40|84.37|83.87|84.34|83.84|84.37|83.87|84.34|83.84|6
1736966520000|2025-01-15 18:42:00|84.35|83.85|84.34|83.84|84.36|83.86|84.34|83.84|4
1736966530000|2025-01-15 18:42:10|84.35|83.85|84.34|83.84|84.35|83.85|84.34|83.84|4
1736966540000|2025-01-15 18:42:20|84.35|83.85|84.35|83.85|84.35|83.85|84.34|83.84|7
1736966550000|2025-01-15 18:42:30|84.36|83.86|84.34|83.84|84.36|83.86|84.34|83.84|7
1736966560000|2025-01-15 18:42:40|84.35|83.85|84.34|83.84|84.35|83.85|84.34|83.84|2
1736966570000|2025-01-15 18:42:50|84.35|83.85|84.36|83.86|84.36|83.86|84.35|83.85|2
1736966580000|2025-01-15 18:43:00|84.37|83.87|84.35|83.85|84.37|83.87|84.35|83.85|5
1736966590000|2025-01-15 18:43:10|84.34|83.84|84.33|83.83|84.34|83.84|84.33|83.83|4
1736966600000|2025-01-15 18:43:20|84.32|83.82|84.28|83.78|84.32|83.82|84.27|83.77|4
1736966610000|2025-01-15 18:43:30|84.27|83.77|84.26|83.76|84.28|83.78|84.26|83.76|6
1736966620000|2025-01-15 18:43:40|84.27|83.77|84.3|83.8|84.3|83.8|84.27|83.77|7
1736966630000|2025-01-15 18:43:50|84.31|83.81|84.33|83.83|84.33|83.83|84.31|83.81|5
1736966640000|2025-01-15 18:44:00|84.34|83.84|84.37|83.87|84.4|83.9|84.34|83.84|11
1736966650000|2025-01-15 18:44:10|84.39|83.89|84.38|83.88|84.39|83.89|84.37|83.87|4
1736966670000|2025-01-15 18:44:30|84.39|83.89|84.37|83.87|84.39|83.89|84.37|83.87|2
1736966680000|2025-01-15 18:44:40|84.39|83.89|84.34|83.84|84.39|83.89|84.34|83.84|6
1736966690000|2025-01-15 18:44:50|84.35|83.85|84.34|83.84|84.35|83.85|84.34|83.84|6
1736966700000|2025-01-15 18:45:00|84.35|83.85|84.37|83.87|84.37|83.87|84.34|83.84|5
1736966710000|2025-01-15 18:45:10|84.38|83.88|84.4|83.9|84.41|83.91|84.38|83.88|7
1736966720000|2025-01-15 18:45:20|84.36|83.86|84.34|83.84|84.36|83.86|84.34|83.84|3
1736966730000|2025-01-15 18:45:30|84.35|83.85|84.36|83.86|84.37|83.87|84.35|83.85|4
1736966740000|2025-01-15 18:45:40|84.37|83.87|84.31|83.81|84.37|83.87|84.28|83.78|13
1736966750000|2025-01-15 18:45:50|84.32|83.82|84.31|83.81|84.32|83.82|84.29|83.79|6
1736966760000|2025-01-15 18:46:00|84.32|83.82|84.37|83.87|84.37|83.87|84.32|83.82|10
1736966770000|2025-01-15 18:46:10|84.36|83.86|84.41|83.91|84.41|83.91|84.36|83.86|11
1736966780000|2025-01-15 18:46:20|84.42|83.92|84.39|83.89|84.42|83.92|84.36|83.86|12
1736966790000|2025-01-15 18:46:30|84.38|83.88|84.41|83.91|84.41|83.91|84.38|83.88|7
1736966800000|2025-01-15 18:46:40|84.42|83.92|84.45|83.95|84.45|83.95|84.39|83.89|9
1736966810000|2025-01-15 18:46:50|84.44|83.94|84.42|83.92|84.44|83.94|84.4|83.9|6
1736966820000|2025-01-15 18:47:00|84.41|83.91|84.4|83.9|84.44|83.94|84.4|83.9|8
1736966830000|2025-01-15 18:47:10|84.39|83.89|84.4|83.9|84.43|83.93|84.39|83.89|7
1736966840000|2025-01-15 18:47:20|84.41|83.91|84.41|83.91|84.43|83.93|84.41|83.91|4
1736966850000|2025-01-15 18:47:30|84.4|83.9|84.39|83.89|84.4|83.9|84.39|83.89|2
1736966880000|2025-01-15 18:48:00|84.37|83.87|84.36|83.86|84.37|83.87|84.35|83.85|8
1736966890000|2025-01-15 18:48:10|84.35|83.85|84.37|83.87|84.37|83.87|84.32|83.82|8
1736966900000|2025-01-15 18:48:20|84.36|83.86|84.36|83.86|84.36|83.86|84.36|83.86|1
1736966910000|2025-01-15 18:48:30|84.37|83.87|84.37|83.87|84.37|83.87|84.37|83.87|1
1736966920000|2025-01-15 18:48:40|84.38|83.88|84.39|83.89|84.39|83.89|84.37|83.87|4
1736966930000|2025-01-15 18:48:50|84.38|83.88|84.37|83.87|84.38|83.88|84.37|83.87|2
1736966940000|2025-01-15 18:49:00|84.39|83.89|84.42|83.92|84.42|83.92|84.39|83.89|2
1736966950000|2025-01-15 18:49:10|84.41|83.91|84.39|83.89|84.42|83.92|84.39|83.89|5
1736966960000|2025-01-15 18:49:20|84.38|83.88|84.39|83.89|84.39|83.89|84.37|83.87|8
1736966970000|2025-01-15 18:49:30|84.4|83.9|84.42|83.92|84.42|83.92|84.4|83.9|2
1736966980000|2025-01-15 18:49:40|84.41|83.91|84.39|83.89|84.42|83.92|84.39|83.89|5
1736966990000|2025-01-15 18:49:50|84.4|83.9|84.43|83.93|84.43|83.93|84.4|83.9|3
1736967000000|2025-01-15 18:50:00|84.44|83.94|84.43|83.93|84.46|83.96|84.43|83.93|8
1736967010000|2025-01-15 18:50:10|84.44|83.94|84.52|84.02|84.52|84.02|84.44|83.94|9
1736967020000|2025-01-15 18:50:20|84.51|84.01|84.51|84.01|84.52|84.02|84.51|84.01|7
1736967030000|2025-01-15 18:50:30|84.5|84|84.48|83.98|84.51|84.01|84.48|83.98|5
1736967040000|2025-01-15 18:50:40|84.47|83.97|84.46|83.96|84.47|83.97|84.46|83.96|2
1736967060000|2025-01-15 18:51:00|84.45|83.95|84.41|83.91|84.45|83.95|84.41|83.91|4
1736967070000|2025-01-15 18:51:10|84.4|83.9|84.38|83.88|84.4|83.9|84.38|83.88|3
1736967080000|2025-01-15 18:51:20|84.39|83.89|84.4|83.9|84.4|83.9|84.39|83.89|2
1736967090000|2025-01-15 18:51:30|84.39|83.89|84.42|83.92|84.43|83.93|84.39|83.89|5
1736967100000|2025-01-15 18:51:40|84.44|83.94|84.44|83.94|84.44|83.94|84.44|83.94|1
1736967110000|2025-01-15 18:51:50|84.45|83.95|84.48|83.98|84.48|83.98|84.45|83.95|7
1736967120000|2025-01-15 18:52:00|84.49|83.99|84.53|84.03|84.53|84.03|84.49|83.99|6
1736967130000|2025-01-15 18:52:10|84.52|84.02|84.53|84.03|84.53|84.03|84.52|84.02|10
1736967170000|2025-01-15 18:52:50|84.54|84.04|84.54|84.04|84.54|84.04|84.54|84.04|1
1736967180000|2025-01-15 18:53:00|84.56|84.06|84.62|84.12|84.63|84.13|84.56|84.06|15
1736967190000|2025-01-15 18:53:10|84.61|84.11|84.62|84.12|84.62|84.12|84.6|84.1|6
1736967200000|2025-01-15 18:53:20|84.63|84.13|84.63|84.13|84.64|84.14|84.62|84.12|7
1736967210000|2025-01-15 18:53:30|84.62|84.12|84.61|84.11|84.63|84.13|84.61|84.11|9
1736967220000|2025-01-15 18:53:40|84.62|84.12|84.63|84.13|84.64|84.14|84.62|84.12|4
1736967240000|2025-01-15 18:54:00|84.62|84.12|84.63|84.13|84.63|84.13|84.62|84.12|4
1736967250000|2025-01-15 18:54:10|84.62|84.12|84.56|84.06|84.62|84.12|84.56|84.06|6
1736967260000|2025-01-15 18:54:20|84.57|84.07|84.54|84.04|84.57|84.07|84.54|84.04|4
1736967270000|2025-01-15 18:54:30|84.55|84.05|84.56|84.06|84.56|84.06|84.53|84.03|7
1736967280000|2025-01-15 18:54:40|84.58|84.08|84.59|84.09|84.61|84.11|84.58|84.08|3
1736967290000|2025-01-15 18:54:50|84.58|84.08|84.58|84.08|84.58|84.08|84.58|84.08|1
1736967300000|2025-01-15 18:55:00|84.59|84.09|84.55|84.05|84.59|84.09|84.55|84.05|5
1736967310000|2025-01-15 18:55:10|84.56|84.06|84.55|84.05|84.56|84.06|84.55|84.05|4
1736967320000|2025-01-15 18:55:20|84.57|84.07|84.57|84.07|84.57|84.07|84.55|84.05|9
1736967330000|2025-01-15 18:55:30|84.56|84.06|84.56|84.06|84.57|84.07|84.55|84.05|7
1736967340000|2025-01-15 18:55:40|84.55|84.05|84.55|84.05|84.55|84.05|84.55|84.05|1
1736967350000|2025-01-15 18:55:50|84.54|84.04|84.55|84.05|84.55|84.05|84.54|84.04|2
1736967360000|2025-01-15 18:56:00|84.56|84.06|84.56|84.06|84.56|84.06|84.55|84.05|3
1736967370000|2025-01-15 18:56:10|84.57|84.07|84.56|84.06|84.57|84.07|84.56|84.06|4
1736967380000|2025-01-15 18:56:20|84.57|84.07|84.59|84.09|84.59|84.09|84.57|84.07|3
1736967390000|2025-01-15 18:56:30|84.58|84.08|84.57|84.07|84.58|84.08|84.55|84.05|6
1736967400000|2025-01-15 18:56:40|84.56|84.06|84.54|84.04|84.56|84.06|84.54|84.04|5
1736967410000|2025-01-15 18:56:50|84.55|84.05|84.57|84.07|84.57|84.07|84.55|84.05|5
1736967420000|2025-01-15 18:57:00|84.56|84.06|84.53|84.03|84.56|84.06|84.52|84.02|10
1736967430000|2025-01-15 18:57:10|84.52|84.02|84.53|84.03|84.55|84.05|84.5|84|10
1736967440000|2025-01-15 18:57:20|84.55|84.05|84.54|84.04|84.55|84.05|84.53|84.03|4
1736967450000|2025-01-15 18:57:30|84.55|84.05|84.57|84.07|84.57|84.07|84.55|84.05|3
1736967460000|2025-01-15 18:57:40|84.58|84.08|84.59|84.09|84.59|84.09|84.58|84.08|4
1736967470000|2025-01-15 18:57:50|84.6|84.1|84.59|84.09|84.6|84.1|84.59|84.09|2
1736967480000|2025-01-15 18:58:00|84.6|84.1|84.58|84.08|84.61|84.11|84.58|84.08|5
1736967490000|2025-01-15 18:58:10|84.59|84.09|84.6|84.1|84.6|84.1|84.59|84.09|4
1736967500000|2025-01-15 18:58:20|84.63|84.13|84.59|84.09|84.63|84.13|84.59|84.09|5
1736967510000|2025-01-15 18:58:30|84.6|84.1|84.64|84.14|84.64|84.14|84.6|84.1|8
1736967520000|2025-01-15 18:58:40|84.63|84.13|84.64|84.14|84.64|84.14|84.63|84.13|2
1736967530000|2025-01-15 18:58:50|84.65|84.15|84.65|84.15|84.66|84.16|84.64|84.14|4
1736967540000|2025-01-15 18:59:00|84.63|84.13|84.64|84.14|84.64|84.14|84.62|84.12|3
1736967560000|2025-01-15 18:59:20|84.65|84.15|84.66|84.16|84.66|84.16|84.65|84.15|2
1736967580000|2025-01-15 18:59:40|84.67|84.17|84.69|84.19|84.69|84.19|84.67|84.17|5
1736967590000|2025-01-15 18:59:50|84.7|84.2|84.69|84.19|84.7|84.2|84.69|84.19|2
1736967600000|2025-01-15 19:00:00|84.68|84.18|84.68|84.18|84.73|84.23|84.68|84.18|6
1736967610000|2025-01-15 19:00:10|84.67|84.17|84.67|84.17|84.68|84.18|84.67|84.17|3
1736967620000|2025-01-15 19:00:20|84.66|84.16|84.64|84.14|84.66|84.16|84.64|84.14|5
1736967650000|2025-01-15 19:00:50|84.65|84.15|84.65|84.15|84.65|84.15|84.64|84.14|5
1736967660000|2025-01-15 19:01:00|84.64|84.14|84.64|84.14|84.65|84.15|84.64|84.14|5
1736967680000|2025-01-15 19:01:20|84.65|84.15|84.65|84.15|84.65|84.15|84.64|84.14|3
1736967690000|2025-01-15 19:01:30|84.64|84.14|84.59|84.09|84.65|84.15|84.59|84.09|10
1736967700000|2025-01-15 19:01:40|84.6|84.1|84.57|84.07|84.6|84.1|84.57|84.07|4
1736967710000|2025-01-15 19:01:50|84.56|84.06|84.55|84.05|84.56|84.06|84.54|84.04|9
1736967720000|2025-01-15 19:02:00|84.56|84.06|84.57|84.07|84.58|84.08|84.56|84.06|4
1736967730000|2025-01-15 19:02:10|84.58|84.08|84.58|84.08|84.58|84.08|84.57|84.07|5
1736967740000|2025-01-15 19:02:20|84.59|84.09|84.59|84.09|84.59|84.09|84.59|84.09|1
1736967760000|2025-01-15 19:02:40|84.58|84.08|84.58|84.08|84.58|84.08|84.57|84.07|3
1736967770000|2025-01-15 19:02:50|84.59|84.09|84.61|84.11|84.65|84.15|84.59|84.09|11
1736967780000|2025-01-15 19:03:00|84.6|84.1|84.59|84.09|84.6|84.1|84.58|84.08|9
1736967790000|2025-01-15 19:03:10|84.6|84.1|84.65|84.15|84.65|84.15|84.6|84.1|7
1736967800000|2025-01-15 19:03:20|84.64|84.14|84.69|84.19|84.69|84.19|84.64|84.14|7
1736967810000|2025-01-15 19:03:30|84.7|84.2|84.74|84.24|84.78|84.28|84.7|84.2|10
1736967820000|2025-01-15 19:03:40|84.75|84.25|84.76|84.26|84.77|84.27|84.74|84.24|6
1736967830000|2025-01-15 19:03:50|84.75|84.25|84.74|84.24|84.76|84.26|84.73|84.23|6
1736967840000|2025-01-15 19:04:00|84.69|84.19|84.67|84.17|84.71|84.21|84.67|84.17|7
1736967850000|2025-01-15 19:04:10|84.66|84.16|84.65|84.15|84.67|84.17|84.64|84.14|7
1736967860000|2025-01-15 19:04:20|84.66|84.16|84.59|84.09|84.66|84.16|84.58|84.08|5
1736967870000|2025-01-15 19:04:30|84.6|84.1|84.6|84.1|84.6|84.1|84.6|84.1|1
1736967880000|2025-01-15 19:04:40|84.61|84.11|84.59|84.09|84.63|84.13|84.59|84.09|8
1736967890000|2025-01-15 19:04:50|84.6|84.1|84.6|84.1|84.6|84.1|84.59|84.09|3
1736967900000|2025-01-15 19:05:00|84.61|84.11|84.63|84.13|84.64|84.14|84.61|84.11|5
1736967910000|2025-01-15 19:05:10|84.64|84.14|84.64|84.14|84.64|84.14|84.63|84.13|5
1736967920000|2025-01-15 19:05:20|84.61|84.11|84.62|84.12|84.62|84.12|84.6|84.1|5
1736967930000|2025-01-15 19:05:30|84.61|84.11|84.6|84.1|84.62|84.12|84.6|84.1|4
1736967940000|2025-01-15 19:05:40|84.59|84.09|84.57|84.07|84.59|84.09|84.55|84.05|5
1736967950000|2025-01-15 19:05:50|84.58|84.08|84.58|84.08|84.59|84.09|84.58|84.08|3
1736967960000|2025-01-15 19:06:00|84.59|84.09|84.64|84.14|84.64|84.14|84.59|84.09|5
1736967970000|2025-01-15 19:06:10|84.65|84.15|84.64|84.14|84.66|84.16|84.64|84.14|3
1736967980000|2025-01-15 19:06:20|84.65|84.15|84.65|84.15|84.65|84.15|84.6|84.1|12
1736967990000|2025-01-15 19:06:30|84.66|84.16|84.61|84.11|84.66|84.16|84.6|84.1|6
1736968000000|2025-01-15 19:06:40|84.62|84.12|84.6|84.1|84.62|84.12|84.6|84.1|7
1736968010000|2025-01-15 19:06:50|84.61|84.11|84.61|84.11|84.61|84.11|84.61|84.11|1
1736968020000|2025-01-15 19:07:00|84.6|84.1|84.61|84.11|84.61|84.11|84.59|84.09|8
1736968030000|2025-01-15 19:07:10|84.6|84.1|84.6|84.1|84.6|84.1|84.59|84.09|5
1736968040000|2025-01-15 19:07:20|84.61|84.11|84.64|84.14|84.65|84.15|84.6|84.1|7
1736968050000|2025-01-15 19:07:30|84.65|84.15|84.67|84.17|84.67|84.17|84.65|84.15|3
1736968070000|2025-01-15 19:07:50|84.68|84.18|84.68|84.18|84.68|84.18|84.67|84.17|7
1736968080000|2025-01-15 19:08:00|84.67|84.17|84.66|84.16|84.68|84.18|84.66|84.16|5
1736968090000|2025-01-15 19:08:10|84.65|84.15|84.59|84.09|84.65|84.15|84.59|84.09|7
1736968100000|2025-01-15 19:08:20|84.58|84.08|84.58|84.08|84.59|84.09|84.58|84.08|3
1736968110000|2025-01-15 19:08:30|84.56|84.06|84.57|84.07|84.57|84.07|84.56|84.06|6
1736968120000|2025-01-15 19:08:40|84.56|84.06|84.54|84.04|84.56|84.06|84.54|84.04|5
1736968130000|2025-01-15 19:08:50|84.55|84.05|84.55|84.05|84.57|84.07|84.55|84.05|4
1736968140000|2025-01-15 19:09:00|84.56|84.06|84.58|84.08|84.58|84.08|84.55|84.05|8
1736968150000|2025-01-15 19:09:10|84.57|84.07|84.56|84.06|84.57|84.07|84.56|84.06|10
1736968160000|2025-01-15 19:09:20|84.57|84.07|84.5|84|84.57|84.07|84.49|83.99|8
1736968170000|2025-01-15 19:09:30|84.49|83.99|84.52|84.02|84.53|84.03|84.49|83.99|8
1736968180000|2025-01-15 19:09:40|84.51|84.01|84.52|84.02|84.52|84.02|84.51|84.01|2
1736968190000|2025-01-15 19:09:50|84.54|84.04|84.55|84.05|84.55|84.05|84.51|84.01|11
1736968200000|2025-01-15 19:10:00|84.56|84.06|84.54|84.04|84.57|84.07|84.54|84.04|10
1736968210000|2025-01-15 19:10:10|84.55|84.05|84.56|84.06|84.56|84.06|84.55|84.05|2
1736968220000|2025-01-15 19:10:20|84.57|84.07|84.57|84.07|84.57|84.07|84.56|84.06|3
1736968230000|2025-01-15 19:10:30|84.56|84.06|84.57|84.07|84.57|84.07|84.56|84.06|2
1736968240000|2025-01-15 19:10:40|84.56|84.06|84.57|84.07|84.57|84.07|84.56|84.06|4
1736968260000|2025-01-15 19:11:00|84.58|84.08|84.59|84.09|84.59|84.09|84.58|84.08|2
1736968270000|2025-01-15 19:11:10|84.58|84.08|84.57|84.07|84.58|84.08|84.57|84.07|4
1736968280000|2025-01-15 19:11:20|84.56|84.06|84.55|84.05|84.56|84.06|84.55|84.05|4
1736968290000|2025-01-15 19:11:30|84.56|84.06|84.56|84.06|84.58|84.08|84.55|84.05|6
1736968300000|2025-01-15 19:11:40|84.55|84.05|84.55|84.05|84.56|84.06|84.55|84.05|5
1736968310000|2025-01-15 19:11:50|84.56|84.06|84.55|84.05|84.56|84.06|84.55|84.05|2
1736968320000|2025-01-15 19:12:00|84.56|84.06|84.48|83.98|84.57|84.07|84.48|83.98|8
1736968330000|2025-01-15 19:12:10|84.49|83.99|84.49|83.99|84.49|83.99|84.49|83.99|1
1736968340000|2025-01-15 19:12:20|84.51|84.01|84.56|84.06|84.57|84.07|84.51|84.01|7
1736968350000|2025-01-15 19:12:30|84.55|84.05|84.56|84.06|84.57|84.07|84.55|84.05|4
1736968360000|2025-01-15 19:12:40|84.55|84.05|84.55|84.05|84.56|84.06|84.54|84.04|5
1736968370000|2025-01-15 19:12:50|84.56|84.06|84.57|84.07|84.57|84.07|84.56|84.06|2
1736968380000|2025-01-15 19:13:00|84.58|84.08|84.58|84.08|84.58|84.08|84.57|84.07|3
1736968390000|2025-01-15 19:13:10|84.57|84.07|84.63|84.13|84.65|84.15|84.57|84.07|10
1736968400000|2025-01-15 19:13:20|84.64|84.14|84.67|84.17|84.67|84.17|84.63|84.13|7
1736968410000|2025-01-15 19:13:30|84.66|84.16|84.67|84.17|84.67|84.17|84.66|84.16|2
1736968420000|2025-01-15 19:13:40|84.68|84.18|84.69|84.19|84.69|84.19|84.68|84.18|2
1736968430000|2025-01-15 19:13:50|84.68|84.18|84.66|84.16|84.68|84.18|84.66|84.16|3
1736968440000|2025-01-15 19:14:00|84.67|84.17|84.64|84.14|84.67|84.17|84.64|84.14|4
1736968450000|2025-01-15 19:14:10|84.63|84.13|84.59|84.09|84.63|84.13|84.59|84.09|4
1736968460000|2025-01-15 19:14:20|84.6|84.1|84.6|84.1|84.6|84.1|84.6|84.1|1
1736968470000|2025-01-15 19:14:30|84.64|84.14|84.64|84.14|84.64|84.14|84.64|84.14|1
1736968480000|2025-01-15 19:14:40|84.63|84.13|84.59|84.09|84.63|84.13|84.59|84.09|4
1736968490000|2025-01-15 19:14:50|84.61|84.11|84.59|84.09|84.61|84.11|84.59|84.09|3
1736968500000|2025-01-15 19:15:00|84.6|84.1|84.64|84.14|84.64|84.14|84.6|84.1|4
1736968510000|2025-01-15 19:15:10|84.62|84.12|84.65|84.15|84.66|84.16|84.62|84.12|8
1736968520000|2025-01-15 19:15:20|84.66|84.16|84.66|84.16|84.66|84.16|84.66|84.16|1
1736968530000|2025-01-15 19:15:30|84.65|84.15|84.65|84.15|84.65|84.15|84.64|84.14|3
1736968540000|2025-01-15 19:15:40|84.64|84.14|84.62|84.12|84.65|84.15|84.61|84.11|6
1736968550000|2025-01-15 19:15:50|84.61|84.11|84.64|84.14|84.65|84.15|84.61|84.11|5
1736968560000|2025-01-15 19:16:00|84.66|84.16|84.65|84.15|84.66|84.16|84.65|84.15|2
1736968570000|2025-01-15 19:16:10|84.64|84.14|84.6|84.1|84.64|84.14|84.59|84.09|11
1736968580000|2025-01-15 19:16:20|84.61|84.11|84.64|84.14|84.65|84.15|84.61|84.11|4
1736968590000|2025-01-15 19:16:30|84.65|84.15|84.66|84.16|84.67|84.17|84.65|84.15|4
1736968600000|2025-01-15 19:16:40|84.67|84.17|84.67|84.17|84.68|84.18|84.65|84.15|11
1736968610000|2025-01-15 19:16:50|84.66|84.16|84.68|84.18|84.68|84.18|84.66|84.16|5
1736968620000|2025-01-15 19:17:00|84.67|84.17|84.68|84.18|84.68|84.18|84.67|84.17|2
1736968630000|2025-01-15 19:17:10|84.67|84.17|84.67|84.17|84.67|84.17|84.67|84.17|1
1736968640000|2025-01-15 19:17:20|84.66|84.16|84.66|84.16|84.67|84.17|84.65|84.15|8
1736968660000|2025-01-15 19:17:40|84.65|84.15|84.64|84.14|84.65|84.15|84.6|84.1|7
1736968670000|2025-01-15 19:17:50|84.63|84.13|84.63|84.13|84.65|84.15|84.63|84.13|8
1736968680000|2025-01-15 19:18:00|84.64|84.14|84.64|84.14|84.65|84.15|84.64|84.14|3
1736968690000|2025-01-15 19:18:10|84.65|84.15|84.63|84.13|84.65|84.15|84.63|84.13|5
1736968700000|2025-01-15 19:18:20|84.64|84.14|84.63|84.13|84.64|84.14|84.63|84.13|6
1736968710000|2025-01-15 19:18:30|84.62|84.12|84.57|84.07|84.63|84.13|84.57|84.07|8
1736968720000|2025-01-15 19:18:40|84.58|84.08|84.58|84.08|84.58|84.08|84.57|84.07|5
1736968730000|2025-01-15 19:18:50|84.59|84.09|84.6|84.1|84.62|84.12|84.58|84.08|6
1736968740000|2025-01-15 19:19:00|84.59|84.09|84.58|84.08|84.59|84.09|84.58|84.08|4
1736968750000|2025-01-15 19:19:10|84.59|84.09|84.59|84.09|84.59|84.09|84.59|84.09|1
1736968760000|2025-01-15 19:19:20|84.6|84.1|84.6|84.1|84.6|84.1|84.59|84.09|5
1736968770000|2025-01-15 19:19:30|84.61|84.11|84.61|84.11|84.63|84.13|84.61|84.11|6
1736968780000|2025-01-15 19:19:40|84.6|84.1|84.59|84.09|84.61|84.11|84.59|84.09|4
1736968790000|2025-01-15 19:19:50|84.58|84.08|84.57|84.07|84.58|84.08|84.56|84.06|4
1736968800000|2025-01-15 19:20:00|84.58|84.08|84.58|84.08|84.58|84.08|84.58|84.08|1
1736968810000|2025-01-15 19:20:10|84.59|84.09|84.6|84.1|84.6|84.1|84.59|84.09|2
1736968820000|2025-01-15 19:20:20|84.59|84.09|84.59|84.09|84.59|84.09|84.58|84.08|3
1736968830000|2025-01-15 19:20:30|84.6|84.1|84.59|84.09|84.6|84.1|84.59|84.09|4
1736968840000|2025-01-15 19:20:40|84.58|84.08|84.58|84.08|84.58|84.08|84.58|84.08|1
1736968860000|2025-01-15 19:21:00|84.59|84.09|84.56|84.06|84.6|84.1|84.56|84.06|8
1736968870000|2025-01-15 19:21:10|84.57|84.07|84.57|84.07|84.57|84.07|84.55|84.05|13
1736968880000|2025-01-15 19:21:20|84.56|84.06|84.57|84.07|84.57|84.07|84.56|84.06|4
1736968910000|2025-01-15 19:21:50|84.56|84.06|84.57|84.07|84.57|84.07|84.56|84.06|2
1736968920000|2025-01-15 19:22:00|84.55|84.05|84.49|83.99|84.56|84.06|84.47|83.97|8
1736968930000|2025-01-15 19:22:10|84.48|83.98|84.45|83.95|84.48|83.98|84.45|83.95|8
1736968940000|2025-01-15 19:22:20|84.46|83.96|84.48|83.98|84.48|83.98|84.46|83.96|3
1736968950000|2025-01-15 19:22:30|84.49|83.99|84.49|83.99|84.5|84|84.48|83.98|4
1736968960000|2025-01-15 19:22:40|84.5|84|84.49|83.99|84.5|84|84.49|83.99|2
1736968980000|2025-01-15 19:23:00|84.5|84|84.49|83.99|84.5|84|84.49|83.99|2
1736968990000|2025-01-15 19:23:10|84.48|83.98|84.48|83.98|84.49|83.99|84.47|83.97|5
1736969000000|2025-01-15 19:23:20|84.47|83.97|84.48|83.98|84.48|83.98|84.47|83.97|10
1736969010000|2025-01-15 19:23:30|84.47|83.97|84.47|83.97|84.48|83.98|84.47|83.97|3
1736969020000|2025-01-15 19:23:40|84.46|83.96|84.46|83.96|84.46|83.96|84.45|83.95|5
1736969030000|2025-01-15 19:23:50|84.47|83.97|84.47|83.97|84.48|83.98|84.47|83.97|3
1736969040000|2025-01-15 19:24:00|84.48|83.98|84.48|83.98|84.49|83.99|84.48|83.98|5
1736969050000|2025-01-15 19:24:10|84.47|83.97|84.47|83.97|84.48|83.98|84.47|83.97|3
1736969060000|2025-01-15 19:24:20|84.48|83.98|84.48|83.98|84.48|83.98|84.47|83.97|3
1736969070000|2025-01-15 19:24:30|84.49|83.99|84.49|83.99|84.5|84|84.49|83.99|3
1736969080000|2025-01-15 19:24:40|84.5|84|84.49|83.99|84.5|84|84.49|83.99|10
1736969090000|2025-01-15 19:24:50|84.5|84|84.49|83.99|84.5|84|84.49|83.99|2
1736969100000|2025-01-15 19:25:00|84.48|83.98|84.46|83.96|84.48|83.98|84.46|83.96|3
1736969110000|2025-01-15 19:25:10|84.47|83.97|84.46|83.96|84.47|83.97|84.46|83.96|2
1736969130000|2025-01-15 19:25:30|84.47|83.97|84.46|83.96|84.47|83.97|84.46|83.96|2
1736969140000|2025-01-15 19:25:40|84.48|83.98|84.49|83.99|84.49|83.99|84.47|83.97|6
1736969150000|2025-01-15 19:25:50|84.48|83.98|84.48|83.98|84.48|83.98|84.47|83.97|3
1736969160000|2025-01-15 19:26:00|84.47|83.97|84.47|83.97|84.48|83.98|84.47|83.97|3
1736969170000|2025-01-15 19:26:10|84.49|83.99|84.4|83.9|84.49|83.99|84.4|83.9|12
1736969180000|2025-01-15 19:26:20|84.41|83.91|84.4|83.9|84.41|83.91|84.4|83.9|6
1736969190000|2025-01-15 19:26:30|84.41|83.91|84.46|83.96|84.46|83.96|84.41|83.91|4
1736969200000|2025-01-15 19:26:40|84.45|83.95|84.48|83.98|84.49|83.99|84.45|83.95|13
1736969210000|2025-01-15 19:26:50|84.49|83.99|84.48|83.98|84.49|83.99|84.48|83.98|2
1736969220000|2025-01-15 19:27:00|84.49|83.99|84.48|83.98|84.49|83.99|84.48|83.98|2
1736969230000|2025-01-15 19:27:10|84.49|83.99|84.47|83.97|84.49|83.99|84.47|83.97|3
1736969240000|2025-01-15 19:27:20|84.48|83.98|84.47|83.97|84.48|83.98|84.46|83.96|4
1736969250000|2025-01-15 19:27:30|84.46|83.96|84.44|83.94|84.46|83.96|84.43|83.93|7
1736969260000|2025-01-15 19:27:40|84.45|83.95|84.47|83.97|84.47|83.97|84.44|83.94|8
1736969270000|2025-01-15 19:27:50|84.45|83.95|84.47|83.97|84.47|83.97|84.45|83.95|3
1736969280000|2025-01-15 19:28:00|84.48|83.98|84.53|84.03|84.53|84.03|84.48|83.98|4
1736969290000|2025-01-15 19:28:10|84.54|84.04|84.51|84.01|84.54|84.04|84.5|84|6
1736969300000|2025-01-15 19:28:20|84.52|84.02|84.56|84.06|84.57|84.07|84.52|84.02|6
1736969310000|2025-01-15 19:28:30|84.58|84.08|84.57|84.07|84.58|84.08|84.56|84.06|4
1736969320000|2025-01-15 19:28:40|84.56|84.06|84.59|84.09|84.59|84.09|84.56|84.06|5
1736969350000|2025-01-15 19:29:10|84.58|84.08|84.56|84.06|84.58|84.08|84.55|84.05|5
1736969360000|2025-01-15 19:29:20|84.55|84.05|84.53|84.03|84.55|84.05|84.52|84.02|4
1736969370000|2025-01-15 19:29:30|84.52|84.02|84.47|83.97|84.52|84.02|84.47|83.97|8
1736969380000|2025-01-15 19:29:40|84.48|83.98|84.48|83.98|84.48|83.98|84.48|83.98|1
1736969390000|2025-01-15 19:29:50|84.47|83.97|84.47|83.97|84.47|83.97|84.46|83.96|3
1736969400000|2025-01-15 19:30:00|84.46|83.96|84.4|83.9|84.46|83.96|84.39|83.89|9
1736969410000|2025-01-15 19:30:10|84.39|83.89|84.39|83.89|84.39|83.89|84.38|83.88|5
1736969420000|2025-01-15 19:30:20|84.41|83.91|84.39|83.89|84.41|83.91|84.39|83.89|5
1736969430000|2025-01-15 19:30:30|84.38|83.88|84.37|83.87|84.38|83.88|84.36|83.86|4
1736969440000|2025-01-15 19:30:40|84.36|83.86|84.39|83.89|84.39|83.89|84.35|83.85|8
1736969450000|2025-01-15 19:30:50|84.38|83.88|84.36|83.86|84.38|83.88|84.36|83.86|7
1736969460000|2025-01-15 19:31:00|84.37|83.87|84.4|83.9|84.4|83.9|84.36|83.86|8
1736969470000|2025-01-15 19:31:10|84.39|83.89|84.38|83.88|84.4|83.9|84.38|83.88|4
1736969480000|2025-01-15 19:31:20|84.4|83.9|84.43|83.93|84.43|83.93|84.4|83.9|4
1736969490000|2025-01-15 19:31:30|84.42|83.92|84.4|83.9|84.42|83.92|84.4|83.9|3
1736969500000|2025-01-15 19:31:40|84.39|83.89|84.39|83.89|84.39|83.89|84.39|83.89|1
1736969510000|2025-01-15 19:31:50|84.36|83.86|84.37|83.87|84.38|83.88|84.36|83.86|4
1736969520000|2025-01-15 19:32:00|84.36|83.86|84.34|83.84|84.36|83.86|84.34|83.84|3
1736969530000|2025-01-15 19:32:10|84.33|83.83|84.3|83.8|84.33|83.83|84.3|83.8|4
1736969540000|2025-01-15 19:32:20|84.31|83.81|84.35|83.85|84.36|83.86|84.31|83.81|6
1736969550000|2025-01-15 19:32:30|84.36|83.86|84.4|83.9|84.4|83.9|84.36|83.86|10
1736969560000|2025-01-15 19:32:40|84.44|83.94|84.46|83.96|84.46|83.96|84.43|83.93|6
1736969570000|2025-01-15 19:32:50|84.47|83.97|84.47|83.97|84.53|84.03|84.46|83.96|12
1736969580000|2025-01-15 19:33:00|84.48|83.98|84.48|83.98|84.49|83.99|84.46|83.96|7
1736969590000|2025-01-15 19:33:10|84.49|83.99|84.48|83.98|84.49|83.99|84.47|83.97|6
1736969600000|2025-01-15 19:33:20|84.49|83.99|84.53|84.03|84.53|84.03|84.49|83.99|6
1736969610000|2025-01-15 19:33:30|84.5|84|84.53|84.03|84.53|84.03|84.49|83.99|8
1736969620000|2025-01-15 19:33:40|84.54|84.04|84.53|84.03|84.55|84.05|84.53|84.03|6
1736969630000|2025-01-15 19:33:50|84.54|84.04|84.54|84.04|84.55|84.05|84.53|84.03|7
1736969640000|2025-01-15 19:34:00|84.53|84.03|84.54|84.04|84.55|84.05|84.53|84.03|4
1736969650000|2025-01-15 19:34:10|84.55|84.05|84.55|84.05|84.55|84.05|84.54|84.04|5
1736969660000|2025-01-15 19:34:20|84.57|84.07|84.6|84.1|84.6|84.1|84.57|84.07|3
1736969670000|2025-01-15 19:34:30|84.63|84.13|84.62|84.12|84.63|84.13|84.62|84.12|4
1736969680000|2025-01-15 19:34:40|84.61|84.11|84.59|84.09|84.62|84.12|84.57|84.07|8
1736969690000|2025-01-15 19:34:50|84.57|84.07|84.55|84.05|84.57|84.07|84.55|84.05|3
1736969700000|2025-01-15 19:35:00|84.54|84.04|84.58|84.08|84.58|84.08|84.54|84.04|9
1736969710000|2025-01-15 19:35:10|84.57|84.07|84.57|84.07|84.57|84.07|84.57|84.07|1
1736969720000|2025-01-15 19:35:20|84.58|84.08|84.54|84.04|84.58|84.08|84.54|84.04|7
1736969730000|2025-01-15 19:35:30|84.55|84.05|84.56|84.06|84.57|84.07|84.55|84.05|3
1736969740000|2025-01-15 19:35:40|84.55|84.05|84.56|84.06|84.56|84.06|84.54|84.04|8
1736969750000|2025-01-15 19:35:50|84.57|84.07|84.55|84.05|84.61|84.11|84.55|84.05|12
1736969760000|2025-01-15 19:36:00|84.56|84.06|84.58|84.08|84.59|84.09|84.56|84.06|5
1736969770000|2025-01-15 19:36:10|84.59|84.09|84.64|84.14|84.65|84.15|84.58|84.08|11
1736969780000|2025-01-15 19:36:20|84.65|84.15|84.69|84.19|84.69|84.19|84.65|84.15|4
1736969790000|2025-01-15 19:36:30|84.68|84.18|84.71|84.21|84.73|84.23|84.68|84.18|11
1736969800000|2025-01-15 19:36:40|84.72|84.22|84.71|84.21|84.72|84.22|84.69|84.19|10
1736969810000|2025-01-15 19:36:50|84.7|84.2|84.7|84.2|84.7|84.2|84.68|84.18|7
1736969820000|2025-01-15 19:37:00|84.72|84.22|84.71|84.21|84.74|84.24|84.7|84.2|5
1736969830000|2025-01-15 19:37:10|84.7|84.2|84.67|84.17|84.7|84.2|84.67|84.17|4
1736969840000|2025-01-15 19:37:20|84.68|84.18|84.67|84.17|84.69|84.19|84.66|84.16|11
1736969850000|2025-01-15 19:37:30|84.66|84.16|84.68|84.18|84.68|84.18|84.66|84.16|5
1736969860000|2025-01-15 19:37:40|84.69|84.19|84.68|84.18|84.7|84.2|84.68|84.18|6
1736969870000|2025-01-15 19:37:50|84.67|84.17|84.67|84.17|84.69|84.19|84.67|84.17|9
1736969880000|2025-01-15 19:38:00|84.68|84.18|84.68|84.18|84.69|84.19|84.67|84.17|5
1736969890000|2025-01-15 19:38:10|84.69|84.19|84.7|84.2|84.7|84.2|84.69|84.19|2
1736969900000|2025-01-15 19:38:20|84.71|84.21|84.73|84.23|84.74|84.24|84.71|84.21|4
1736969910000|2025-01-15 19:38:30|84.74|84.24|84.72|84.22|84.74|84.24|84.72|84.22|2
1736969920000|2025-01-15 19:38:40|84.71|84.21|84.74|84.24|84.75|84.25|84.71|84.21|5
1736969930000|2025-01-15 19:38:50|84.7|84.2|84.7|84.2|84.7|84.2|84.7|84.2|1
1736969940000|2025-01-15 19:39:00|84.69|84.19|84.69|84.19|84.7|84.2|84.68|84.18|7
1736969950000|2025-01-15 19:39:10|84.68|84.18|84.64|84.14|84.68|84.18|84.64|84.14|6
1736969960000|2025-01-15 19:39:20|84.65|84.15|84.68|84.18|84.69|84.19|84.65|84.15|5
1736969970000|2025-01-15 19:39:30|84.69|84.19|84.69|84.19|84.7|84.2|84.69|84.19|3
1736969980000|2025-01-15 19:39:40|84.68|84.18|84.7|84.2|84.7|84.2|84.68|84.18|3
1736969990000|2025-01-15 19:39:50|84.69|84.19|84.69|84.19|84.69|84.19|84.68|84.18|3
1736970000000|2025-01-15 19:40:00|84.68|84.18|84.67|84.17|84.68|84.18|84.65|84.15|12
1736970010000|2025-01-15 19:40:10|84.66|84.16|84.67|84.17|84.68|84.18|84.66|84.16|8
1736970020000|2025-01-15 19:40:20|84.66|84.16|84.65|84.15|84.66|84.16|84.65|84.15|2
1736970040000|2025-01-15 19:40:40|84.64|84.14|84.67|84.17|84.68|84.18|84.64|84.14|9
1736970050000|2025-01-15 19:40:50|84.68|84.18|84.67|84.17|84.68|84.18|84.67|84.17|2
1736970060000|2025-01-15 19:41:00|84.66|84.16|84.67|84.17|84.67|84.17|84.66|84.16|2
1736970070000|2025-01-15 19:41:10|84.66|84.16|84.61|84.11|84.66|84.16|84.6|84.1|8
1736970080000|2025-01-15 19:41:20|84.62|84.12|84.63|84.13|84.64|84.14|84.6|84.1|6
1736970090000|2025-01-15 19:41:30|84.64|84.14|84.65|84.15|84.66|84.16|84.64|84.14|3
1736970100000|2025-01-15 19:41:40|84.64|84.14|84.63|84.13|84.64|84.14|84.63|84.13|4
1736970110000|2025-01-15 19:41:50|84.64|84.14|84.61|84.11|84.64|84.14|84.61|84.11|10
1736970120000|2025-01-15 19:42:00|84.6|84.1|84.65|84.15|84.65|84.15|84.6|84.1|4
1736970130000|2025-01-15 19:42:10|84.64|84.14|84.64|84.14|84.65|84.15|84.64|84.14|7
1736970140000|2025-01-15 19:42:20|84.63|84.13|84.6|84.1|84.63|84.13|84.6|84.1|4
1736970150000|2025-01-15 19:42:30|84.59|84.09|84.59|84.09|84.59|84.09|84.57|84.07|7
1736970160000|2025-01-15 19:42:40|84.58|84.08|84.56|84.06|84.58|84.08|84.56|84.06|9
1736970170000|2025-01-15 19:42:50|84.55|84.05|84.57|84.07|84.57|84.07|84.55|84.05|4
1736970180000|2025-01-15 19:43:00|84.58|84.08|84.58|84.08|84.58|84.08|84.56|84.06|5
1736970190000|2025-01-15 19:43:10|84.57|84.07|84.58|84.08|84.58|84.08|84.57|84.07|4
1736970200000|2025-01-15 19:43:20|84.57|84.07|84.57|84.07|84.57|84.07|84.57|84.07|1
1736970210000|2025-01-15 19:43:30|84.58|84.08|84.61|84.11|84.61|84.11|84.57|84.07|6
1736970220000|2025-01-15 19:43:40|84.62|84.12|84.63|84.13|84.63|84.13|84.61|84.11|4
1736970230000|2025-01-15 19:43:50|84.65|84.15|84.6|84.1|84.65|84.15|84.6|84.1|8
1736970240000|2025-01-15 19:44:00|84.61|84.11|84.63|84.13|84.63|84.13|84.6|84.1|6
1736970250000|2025-01-15 19:44:10|84.64|84.14|84.65|84.15|84.65|84.15|84.62|84.12|5
1736970270000|2025-01-15 19:44:30|84.66|84.16|84.66|84.16|84.66|84.16|84.66|84.16|1
1736970290000|2025-01-15 19:44:50|84.67|84.17|84.67|84.17|84.68|84.18|84.67|84.17|3
1736970300000|2025-01-15 19:45:00|84.68|84.18|84.66|84.16|84.7|84.2|84.66|84.16|9
1736970310000|2025-01-15 19:45:10|84.68|84.18|84.6|84.1|84.68|84.18|84.59|84.09|14
1736970320000|2025-01-15 19:45:20|84.59|84.09|84.59|84.09|84.6|84.1|84.58|84.08|5
1736970330000|2025-01-15 19:45:30|84.6|84.1|84.63|84.13|84.63|84.13|84.6|84.1|3
1736970350000|2025-01-15 19:45:50|84.65|84.15|84.67|84.17|84.67|84.17|84.64|84.14|5
1736970360000|2025-01-15 19:46:00|84.68|84.18|84.75|84.25|84.75|84.25|84.68|84.18|14
1736970370000|2025-01-15 19:46:10|84.74|84.24|84.71|84.21|84.75|84.25|84.69|84.19|12
1736970380000|2025-01-15 19:46:20|84.74|84.24|84.72|84.22|84.75|84.25|84.72|84.22|9
1736970390000|2025-01-15 19:46:30|84.71|84.21|84.7|84.2|84.73|84.23|84.7|84.2|4
1736970400000|2025-01-15 19:46:40|84.71|84.21|84.71|84.21|84.71|84.21|84.71|84.21|1
1736970410000|2025-01-15 19:46:50|84.74|84.24|84.75|84.25|84.75|84.25|84.74|84.24|4
1736970420000|2025-01-15 19:47:00|84.76|84.26|84.77|84.27|84.77|84.27|84.76|84.26|8
1736970430000|2025-01-15 19:47:10|84.76|84.26|84.77|84.27|84.77|84.27|84.76|84.26|4
1736970440000|2025-01-15 19:47:20|84.78|84.28|84.79|84.29|84.79|84.29|84.78|84.28|2
1736970450000|2025-01-15 19:47:30|84.8|84.3|84.79|84.29|84.8|84.3|84.79|84.29|4
1736970460000|2025-01-15 19:47:40|84.8|84.3|84.78|84.28|84.8|84.3|84.78|84.28|3
1736970470000|2025-01-15 19:47:50|84.79|84.29|84.77|84.27|84.79|84.29|84.77|84.27|9
1736970480000|2025-01-15 19:48:00|84.78|84.28|84.83|84.33|84.84|84.34|84.78|84.28|8
1736970490000|2025-01-15 19:48:10|84.84|84.34|84.85|84.35|84.87|84.37|84.81|84.31|15
1736970500000|2025-01-15 19:48:20|84.84|84.34|84.81|84.31|84.84|84.34|84.8|84.3|14
1736970510000|2025-01-15 19:48:30|84.82|84.32|84.81|84.31|84.82|84.32|84.81|84.31|4
1736970520000|2025-01-15 19:48:40|84.8|84.3|84.81|84.31|84.81|84.31|84.79|84.29|4
1736970530000|2025-01-15 19:48:50|84.82|84.32|84.84|84.34|84.84|84.34|84.8|84.3|5
1736970540000|2025-01-15 19:49:00|84.83|84.33|84.81|84.31|84.83|84.33|84.81|84.31|3
1736970550000|2025-01-15 19:49:10|84.8|84.3|84.79|84.29|84.8|84.3|84.79|84.29|2
1736970560000|2025-01-15 19:49:20|84.78|84.28|84.8|84.3|84.8|84.3|84.78|84.28|3
1736970570000|2025-01-15 19:49:30|84.83|84.33|84.84|84.34|84.84|84.34|84.83|84.33|2
1736970590000|2025-01-15 19:49:50|84.83|84.33|84.83|84.33|84.83|84.33|84.83|84.33|1
1736970600000|2025-01-15 19:50:00|84.84|84.34|84.8|84.3|84.84|84.34|84.79|84.29|5
1736970610000|2025-01-15 19:50:10|84.79|84.29|84.78|84.28|84.79|84.29|84.77|84.27|6
1736970620000|2025-01-15 19:50:20|84.77|84.27|84.74|84.24|84.77|84.27|84.74|84.24|3
1736970630000|2025-01-15 19:50:30|84.75|84.25|84.74|84.24|84.75|84.25|84.73|84.23|4
1736970640000|2025-01-15 19:50:40|84.73|84.23|84.75|84.25|84.75|84.25|84.69|84.19|11
1736970650000|2025-01-15 19:50:50|84.76|84.26|84.78|84.28|84.78|84.28|84.74|84.24|8
1736970660000|2025-01-15 19:51:00|84.79|84.29|84.79|84.29|84.79|84.29|84.78|84.28|3
1736970670000|2025-01-15 19:51:10|84.8|84.3|84.79|84.29|84.83|84.33|84.79|84.29|7
1736970680000|2025-01-15 19:51:20|84.78|84.28|84.79|84.29|84.8|84.3|84.78|84.28|3
1736970690000|2025-01-15 19:51:30|84.8|84.3|84.8|84.3|84.84|84.34|84.8|84.3|11
1736970700000|2025-01-15 19:51:40|84.79|84.29|84.82|84.32|84.83|84.33|84.79|84.29|5
1736970710000|2025-01-15 19:51:50|84.83|84.33|84.8|84.3|84.83|84.33|84.8|84.3|6
1736970720000|2025-01-15 19:52:00|84.81|84.31|84.8|84.3|84.81|84.31|84.8|84.3|4
1736970730000|2025-01-15 19:52:10|84.81|84.31|84.82|84.32|84.83|84.33|84.81|84.31|5
1736970740000|2025-01-15 19:52:20|84.81|84.31|84.83|84.33|84.84|84.34|84.81|84.31|5
1736970750000|2025-01-15 19:52:30|84.84|84.34|84.85|84.35|84.85|84.35|84.84|84.34|2
1736970760000|2025-01-15 19:52:40|84.84|84.34|84.85|84.35|84.85|84.35|84.84|84.34|6
1736970770000|2025-01-15 19:52:50|84.86|84.36|84.89|84.39|84.91|84.41|84.86|84.36|8
1736970780000|2025-01-15 19:53:00|84.88|84.38|84.89|84.39|84.89|84.39|84.88|84.38|4
1736970790000|2025-01-15 19:53:10|84.9|84.4|84.88|84.38|84.9|84.4|84.88|84.38|5
1736970800000|2025-01-15 19:53:20|84.89|84.39|84.9|84.4|84.93|84.43|84.88|84.38|10
1736970810000|2025-01-15 19:53:30|84.91|84.41|84.9|84.4|84.93|84.43|84.9|84.4|6
1736970820000|2025-01-15 19:53:40|84.89|84.39|84.9|84.4|84.9|84.4|84.89|84.39|2
1736970830000|2025-01-15 19:53:50|84.89|84.39|84.93|84.43|84.93|84.43|84.89|84.39|6
1736970840000|2025-01-15 19:54:00|84.92|84.42|84.93|84.43|84.93|84.43|84.91|84.41|10
1736970850000|2025-01-15 19:54:10|84.92|84.42|84.9|84.4|84.92|84.42|84.9|84.4|5
1736970860000|2025-01-15 19:54:20|84.88|84.38|84.89|84.39|84.89|84.39|84.88|84.38|2
1736970880000|2025-01-15 19:54:40|84.88|84.38|84.87|84.37|84.89|84.39|84.87|84.37|4
1736970890000|2025-01-15 19:54:50|84.84|84.34|84.81|84.31|84.84|84.34|84.81|84.31|5
1736970900000|2025-01-15 19:55:00|84.8|84.3|84.81|84.31|84.81|84.31|84.8|84.3|4
1736970910000|2025-01-15 19:55:10|84.82|84.32|84.76|84.26|84.82|84.32|84.75|84.25|12
1736970930000|2025-01-15 19:55:30|84.77|84.27|84.76|84.26|84.77|84.27|84.76|84.26|2
1736970940000|2025-01-15 19:55:40|84.75|84.25|84.74|84.24|84.75|84.25|84.74|84.24|10
1736970950000|2025-01-15 19:55:50|84.75|84.25|84.77|84.27|84.77|84.27|84.74|84.24|8
1736970960000|2025-01-15 19:56:00|84.76|84.26|84.74|84.24|84.76|84.26|84.71|84.21|10
1736970970000|2025-01-15 19:56:10|84.75|84.25|84.79|84.29|84.79|84.29|84.74|84.24|12
1736970980000|2025-01-15 19:56:20|84.8|84.3|84.8|84.3|84.8|84.3|84.8|84.3|1
1736970990000|2025-01-15 19:56:30|84.79|84.29|84.78|84.28|84.79|84.29|84.78|84.28|2
1736971000000|2025-01-15 19:56:40|84.79|84.29|84.79|84.29|84.79|84.29|84.78|84.28|5
1736971010000|2025-01-15 19:56:50|84.78|84.28|84.78|84.28|84.79|84.29|84.78|84.28|3
1736971020000|2025-01-15 19:57:00|84.79|84.29|84.84|84.34|84.86|84.36|84.79|84.29|5
1736971030000|2025-01-15 19:57:10|84.86|84.36|84.88|84.38|84.88|84.38|84.84|84.34|8
1736971040000|2025-01-15 19:57:20|84.89|84.39|84.91|84.41|84.91|84.41|84.89|84.39|3
1736971060000|2025-01-15 19:57:40|84.9|84.4|84.89|84.39|84.9|84.4|84.89|84.39|4
1736971070000|2025-01-15 19:57:50|84.9|84.4|84.93|84.43|84.96|84.46|84.9|84.4|10
1736971080000|2025-01-15 19:58:00|84.92|84.42|84.93|84.43|84.94|84.44|84.91|84.41|6
1736971090000|2025-01-15 19:58:10|84.92|84.42|84.95|84.45|84.95|84.45|84.92|84.42|8
1736971110000|2025-01-15 19:58:30|84.96|84.46|84.96|84.46|84.97|84.47|84.95|84.45|11
1736971120000|2025-01-15 19:58:40|84.97|84.47|84.97|84.47|84.98|84.48|84.97|84.47|3
1736971130000|2025-01-15 19:58:50|84.98|84.48|84.97|84.47|84.98|84.48|84.96|84.46|3
1736971140000|2025-01-15 19:59:00|84.98|84.48|84.97|84.47|84.98|84.48|84.97|84.47|4
1736971150000|2025-01-15 19:59:10|84.96|84.46|84.96|84.46|84.97|84.47|84.96|84.46|7
1736971160000|2025-01-15 19:59:20|84.97|84.47|84.97|84.47|84.97|84.47|84.97|84.47|1
1736971170000|2025-01-15 19:59:30|84.96|84.46|84.96|84.46|84.96|84.46|84.96|84.46|1
1736971180000|2025-01-15 19:59:40|84.97|84.47|84.96|84.46|84.97|84.47|84.96|84.46|2
1736971210000|2025-01-15 20:00:10|84.97|84.47|84.98|84.48|84.98|84.48|84.97|84.47|2
1736971220000|2025-01-15 20:00:20|85.01|84.51|85.04|84.54|85.04|84.54|85.01|84.51|2
1736971260000|2025-01-15 20:01:00|85.09|84.59|85.15|84.65|85.15|84.65|85.09|84.59|4
1736971270000|2025-01-15 20:01:10|85.16|84.66|85.16|84.66|85.16|84.66|85.15|84.65|3
1736971280000|2025-01-15 20:01:20|85.15|84.65|85.15|84.65|85.16|84.66|85.13|84.63|6
1736971290000|2025-01-15 20:01:30|85.14|84.64|85.1|84.6|85.14|84.64|85.1|84.6|3
1736971300000|2025-01-15 20:01:40|85.09|84.59|85.08|84.58|85.09|84.59|85.08|84.58|2
1736971310000|2025-01-15 20:01:50|85.09|84.59|85.09|84.59|85.09|84.59|85.08|84.58|3
1736971320000|2025-01-15 20:02:00|85.08|84.58|85.09|84.59|85.09|84.59|85.08|84.58|6
1736971330000|2025-01-15 20:02:10|85.08|84.58|85.09|84.59|85.1|84.6|85.08|84.58|4
1736971340000|2025-01-15 20:02:20|85.08|84.58|85.08|84.58|85.09|84.59|85.07|84.57|4
1736971350000|2025-01-15 20:02:30|85.07|84.57|85.06|84.56|85.08|84.58|85.05|84.55|9
1736971360000|2025-01-15 20:02:40|85.07|84.57|85.08|84.58|85.08|84.58|85.06|84.56|4
1736971370000|2025-01-15 20:02:50|85.07|84.57|85.08|84.58|85.08|84.58|85.07|84.57|8
1736971380000|2025-01-15 20:03:00|85.07|84.57|85.06|84.56|85.07|84.57|85.06|84.56|2
1736971390000|2025-01-15 20:03:10|85.05|84.55|85.06|84.56|85.06|84.56|85.05|84.55|2
1736971400000|2025-01-15 20:03:20|85.07|84.57|85.15|84.65|85.16|84.66|85.07|84.57|8
1736971410000|2025-01-15 20:03:30|85.14|84.64|85.14|84.64|85.14|84.64|85.1|84.6|12
1736971420000|2025-01-15 20:03:40|85.15|84.65|85.1|84.6|85.15|84.65|85.1|84.6|7
1736971430000|2025-01-15 20:03:50|85.11|84.61|85.11|84.61|85.11|84.61|85.11|84.61|1
1736971440000|2025-01-15 20:04:00|85.1|84.6|85.08|84.58|85.1|84.6|85.07|84.57|7
1736971450000|2025-01-15 20:04:10|85.07|84.57|85|84.5|85.07|84.57|85|84.5|7
1736971460000|2025-01-15 20:04:20|85.01|84.51|85.01|84.51|85.02|84.52|84.99|84.49|11
1736971470000|2025-01-15 20:04:30|85|84.5|84.91|84.41|85|84.5|84.91|84.41|11
1736971480000|2025-01-15 20:04:40|84.92|84.42|84.91|84.41|84.92|84.42|84.91|84.41|4
1736971490000|2025-01-15 20:04:50|84.92|84.42|84.92|84.42|84.92|84.42|84.91|84.41|5
1736971500000|2025-01-15 20:05:00|84.95|84.45|84.97|84.47|84.98|84.48|84.95|84.45|5
1736971510000|2025-01-15 20:05:10|84.98|84.48|84.99|84.49|85|84.5|84.96|84.46|11
1736971520000|2025-01-15 20:05:20|85|84.5|84.96|84.46|85|84.5|84.95|84.45|7
1736971530000|2025-01-15 20:05:30|84.97|84.47|84.98|84.48|84.98|84.48|84.96|84.46|6
1736971540000|2025-01-15 20:05:40|84.99|84.49|84.99|84.49|84.99|84.49|84.97|84.47|5
1736971550000|2025-01-15 20:05:50|84.98|84.48|84.96|84.46|84.99|84.49|84.96|84.46|9
1736971560000|2025-01-15 20:06:00|84.97|84.47|84.97|84.47|84.98|84.48|84.97|84.47|9
1736971570000|2025-01-15 20:06:10|84.98|84.48|84.96|84.46|84.98|84.48|84.95|84.45|9
1736971580000|2025-01-15 20:06:20|84.97|84.47|85.01|84.51|85.01|84.51|84.97|84.47|6
1736971590000|2025-01-15 20:06:30|85.02|84.52|85.04|84.54|85.06|84.56|85.01|84.51|10
1736971600000|2025-01-15 20:06:40|85.03|84.53|85.03|84.53|85.03|84.53|85.01|84.51|5
1736971610000|2025-01-15 20:06:50|85.04|84.54|85|84.5|85.04|84.54|84.99|84.49|7
1736971620000|2025-01-15 20:07:00|85.01|84.51|85.02|84.52|85.02|84.52|85|84.5|4
1736971630000|2025-01-15 20:07:10|85|84.5|85|84.5|85.02|84.52|85|84.5|9
1736971640000|2025-01-15 20:07:20|85.01|84.51|85.05|84.55|85.05|84.55|85.01|84.51|4
1736971650000|2025-01-15 20:07:30|85.06|84.56|85.06|84.56|85.06|84.56|85.06|84.56|1
1736971660000|2025-01-15 20:07:40|85.07|84.57|85.01|84.51|85.07|84.57|85.01|84.51|6
1736971670000|2025-01-15 20:07:50|85.02|84.52|85.01|84.51|85.02|84.52|85.01|84.51|2
1736971680000|2025-01-15 20:08:00|85.02|84.52|85.2|84.7|85.26|84.76|85.02|84.52|13
1736971690000|2025-01-15 20:08:10|85.19|84.69|85.12|84.62|85.19|84.69|85.1|84.6|12
1736971700000|2025-01-15 20:08:20|85.11|84.61|85.15|84.65|85.15|84.65|85.11|84.61|7
1736971710000|2025-01-15 20:08:30|85.12|84.62|85.12|84.62|85.12|84.62|85.12|84.62|1
1736971720000|2025-01-15 20:08:40|85.09|84.59|85.1|84.6|85.1|84.6|85.09|84.59|2
1736971730000|2025-01-15 20:08:50|85.11|84.61|85.12|84.62|85.13|84.63|85.11|84.61|8
1736971740000|2025-01-15 20:09:00|85.13|84.63|85.13|84.63|85.14|84.64|85.12|84.62|4
1736971750000|2025-01-15 20:09:10|85.14|84.64|85.14|84.64|85.15|84.65|85.13|84.63|6
1736971760000|2025-01-15 20:09:20|85.15|84.65|85.14|84.64|85.15|84.65|85.14|84.64|2
1736971770000|2025-01-15 20:09:30|85.15|84.65|85.16|84.66|85.17|84.67|85.15|84.65|3
1736971780000|2025-01-15 20:09:40|85.15|84.65|85.16|84.66|85.16|84.66|85.15|84.65|2
1736971790000|2025-01-15 20:09:50|85.17|84.67|85.17|84.67|85.17|84.67|85.17|84.67|1
1736971800000|2025-01-15 20:10:00|85.18|84.68|85.18|84.68|85.18|84.68|85.18|84.68|1
1736971810000|2025-01-15 20:10:10|85.17|84.67|85.17|84.67|85.17|84.67|85.17|84.67|1
1736971820000|2025-01-15 20:10:20|85.18|84.68|85.18|84.68|85.18|84.68|85.18|84.68|1
1736971840000|2025-01-15 20:10:40|85.17|84.67|85.18|84.68|85.18|84.68|85.17|84.67|2
1736971850000|2025-01-15 20:10:50|85.19|84.69|85.18|84.68|85.19|84.69|85.18|84.68|2
1736971860000|2025-01-15 20:11:00|85.2|84.7|85.18|84.68|85.2|84.7|85.18|84.68|11
1736971870000|2025-01-15 20:11:10|85.19|84.69|85.13|84.63|85.19|84.69|85.13|84.63|4
1736971880000|2025-01-15 20:11:20|85.14|84.64|85.08|84.58|85.16|84.66|85.08|84.58|11
1736971890000|2025-01-15 20:11:30|85.09|84.59|85.11|84.61|85.11|84.61|85.09|84.59|5
1736971900000|2025-01-15 20:11:40|85.12|84.62|85.16|84.66|85.16|84.66|85.12|84.62|4
1736971910000|2025-01-15 20:11:50|85.17|84.67|85.26|84.76|85.26|84.76|85.17|84.67|6
1736971920000|2025-01-15 20:12:00|85.27|84.77|85.27|84.77|85.27|84.77|85.27|84.77|1
1736971930000|2025-01-15 20:12:10|85.28|84.78|85.28|84.78|85.3|84.8|85.28|84.78|7
1736971940000|2025-01-15 20:12:20|85.29|84.79|85.33|84.83|85.36|84.86|85.29|84.79|14
1736971950000|2025-01-15 20:12:30|85.32|84.82|85.31|84.81|85.32|84.82|85.31|84.81|4
1736971960000|2025-01-15 20:12:40|85.32|84.82|85.3|84.8|85.33|84.83|85.3|84.8|5
1736971970000|2025-01-15 20:12:50|85.31|84.81|85.33|84.83|85.33|84.83|85.31|84.81|7
1736971980000|2025-01-15 20:13:00|85.34|84.84|85.31|84.81|85.34|84.84|85.31|84.81|4
1736971990000|2025-01-15 20:13:10|85.3|84.8|85.27|84.77|85.3|84.8|85.26|84.76|6
1736972010000|2025-01-15 20:13:30|85.28|84.78|85.28|84.78|85.28|84.78|85.28|84.78|1
1736972020000|2025-01-15 20:13:40|85.29|84.79|85.34|84.84|85.34|84.84|85.28|84.78|5
1736972030000|2025-01-15 20:13:50|85.35|84.85|85.36|84.86|85.38|84.88|85.34|84.84|11
1736972040000|2025-01-15 20:14:00|85.35|84.85|85.31|84.81|85.35|84.85|85.31|84.81|8
1736972050000|2025-01-15 20:14:10|85.3|84.8|85.3|84.8|85.31|84.81|85.3|84.8|3
1736972060000|2025-01-15 20:14:20|85.31|84.81|85.32|84.82|85.34|84.84|85.31|84.81|5
1736972070000|2025-01-15 20:14:30|85.33|84.83|85.34|84.84|85.35|84.85|85.33|84.83|9
1736972080000|2025-01-15 20:14:40|85.35|84.85|85.36|84.86|85.36|84.86|85.35|84.85|2
1736972090000|2025-01-15 20:14:50|85.37|84.87|85.32|84.82|85.37|84.87|85.32|84.82|8
1736972100000|2025-01-15 20:15:00|85.31|84.81|85.31|84.81|85.31|84.81|85.29|84.79|7
1736972110000|2025-01-15 20:15:10|85.32|84.82|85.35|84.85|85.35|84.85|85.31|84.81|5
1736972120000|2025-01-15 20:15:20|85.36|84.86|85.35|84.85|85.36|84.86|85.35|84.85|2
1736972130000|2025-01-15 20:15:30|85.36|84.86|85.36|84.86|85.36|84.86|85.36|84.86|1
1736972140000|2025-01-15 20:15:40|85.37|84.87|85.37|84.87|85.37|84.87|85.37|84.87|1
1736972150000|2025-01-15 20:15:50|85.36|84.86|85.36|84.86|85.37|84.87|85.36|84.86|7
1736972160000|2025-01-15 20:16:00|85.37|84.87|85.4|84.9|85.4|84.9|85.36|84.86|5
1736972190000|2025-01-15 20:16:30|85.39|84.89|85.38|84.88|85.4|84.9|85.38|84.88|7
1736972200000|2025-01-15 20:16:40|85.37|84.87|85.36|84.86|85.37|84.87|85.36|84.86|2
1736972210000|2025-01-15 20:16:50|85.35|84.85|85.35|84.85|85.36|84.86|85.33|84.83|9
1736972220000|2025-01-15 20:17:00|85.34|84.84|85.26|84.76|85.34|84.84|85.26|84.76|9
1736972230000|2025-01-15 20:17:10|85.25|84.75|85.21|84.71|85.26|84.76|85.21|84.71|5
1736972240000|2025-01-15 20:17:20|85.2|84.7|85.26|84.76|85.26|84.76|85.2|84.7|13
1736972250000|2025-01-15 20:17:30|85.25|84.75|85.28|84.78|85.28|84.78|85.25|84.75|4
1736972260000|2025-01-15 20:17:40|85.29|84.79|85.35|84.85|85.36|84.86|85.29|84.79|9
1736972270000|2025-01-15 20:17:50|85.33|84.83|85.29|84.79|85.33|84.83|85.29|84.79|6
1736972280000|2025-01-15 20:18:00|85.28|84.78|85.29|84.79|85.29|84.79|85.28|84.78|4
1736972290000|2025-01-15 20:18:10|85.3|84.8|85.34|84.84|85.34|84.84|85.29|84.79|8
1736972300000|2025-01-15 20:18:20|85.35|84.85|85.37|84.87|85.37|84.87|85.35|84.85|2
1736972310000|2025-01-15 20:18:30|85.38|84.88|85.38|84.88|85.38|84.88|85.38|84.88|1
1736972320000|2025-01-15 20:18:40|85.39|84.89|85.39|84.89|85.39|84.89|85.39|84.89|1
1736972340000|2025-01-15 20:19:00|85.38|84.88|85.38|84.88|85.38|84.88|85.38|84.88|1
1736972350000|2025-01-15 20:19:10|85.37|84.87|85.38|84.88|85.38|84.88|85.36|84.86|6
1736972360000|2025-01-15 20:19:20|85.39|84.89|85.4|84.9|85.4|84.9|85.39|84.89|2
1736972370000|2025-01-15 20:19:30|85.38|84.88|85.4|84.9|85.4|84.9|85.38|84.88|2
1736972410000|2025-01-15 20:20:10|85.46|84.96|85.63|85.13|85.64|85.14|85.46|84.96|17
1736972420000|2025-01-15 20:20:20|85.59|85.09|85.59|85.09|85.6|85.1|85.58|85.08|5
1736972430000|2025-01-15 20:20:30|85.58|85.08|85.55|85.05|85.58|85.08|85.55|85.05|10
1736972440000|2025-01-15 20:20:40|85.56|85.06|85.55|85.05|85.56|85.06|85.55|85.05|4
1736972450000|2025-01-15 20:20:50|85.56|85.06|85.53|85.03|85.56|85.06|85.48|84.98|12
1736972460000|2025-01-15 20:21:00|85.54|85.04|85.55|85.05|85.55|85.05|85.54|85.04|2
1736972470000|2025-01-15 20:21:10|85.56|85.06|85.58|85.08|85.58|85.08|85.56|85.06|5
1736972480000|2025-01-15 20:21:20|85.59|85.09|85.65|85.15|85.65|85.15|85.59|85.09|8
1736972490000|2025-01-15 20:21:30|85.66|85.16|85.67|85.17|85.67|85.17|85.66|85.16|4
1736972500000|2025-01-15 20:21:40|85.66|85.16|85.59|85.09|85.66|85.16|85.59|85.09|7
1736972510000|2025-01-15 20:21:50|85.6|85.1|85.59|85.09|85.6|85.1|85.59|85.09|2
1736972520000|2025-01-15 20:22:00|85.58|85.08|85.68|85.18|85.7|85.2|85.58|85.08|13
1736972530000|2025-01-15 20:22:10|85.67|85.17|85.67|85.17|85.69|85.19|85.66|85.16|10
1736972540000|2025-01-15 20:22:20|85.68|85.18|85.96|85.46|85.96|85.46|85.68|85.18|9
1736972550000|2025-01-15 20:22:30|85.92|85.42|85.85|85.35|85.92|85.42|85.85|85.35|5
1736972570000|2025-01-15 20:22:50|85.77|85.27|85.79|85.29|85.8|85.3|85.77|85.27|8
1736972580000|2025-01-15 20:23:00|85.78|85.28|85.8|85.3|85.8|85.3|85.78|85.28|5
1736972590000|2025-01-15 20:23:10|85.79|85.29|85.67|85.17|85.79|85.29|85.67|85.17|11
1736972600000|2025-01-15 20:23:20|85.68|85.18|85.71|85.21|85.72|85.22|85.66|85.16|9
1736972610000|2025-01-15 20:23:30|85.72|85.22|85.72|85.22|85.74|85.24|85.72|85.22|7
1736972620000|2025-01-15 20:23:40|85.71|85.21|85.68|85.18|85.71|85.21|85.68|85.18|5
1736972630000|2025-01-15 20:23:50|85.67|85.17|85.66|85.16|85.67|85.17|85.66|85.16|6
1736972640000|2025-01-15 20:24:00|85.65|85.15|85.66|85.16|85.66|85.16|85.65|85.15|4
1736972650000|2025-01-15 20:24:10|85.65|85.15|85.66|85.16|85.67|85.17|85.65|85.15|8
1736972660000|2025-01-15 20:24:20|85.67|85.17|85.66|85.16|85.67|85.17|85.66|85.16|4
1736972670000|2025-01-15 20:24:30|85.65|85.15|85.66|85.16|85.67|85.17|85.65|85.15|4
1736972680000|2025-01-15 20:24:40|85.67|85.17|85.67|85.17|85.68|85.18|85.67|85.17|3
1736972700000|2025-01-15 20:25:00|85.66|85.16|85.67|85.17|85.67|85.17|85.66|85.16|2
1736972710000|2025-01-15 20:25:10|85.68|85.18|85.69|85.19|85.69|85.19|85.68|85.18|2
1736972720000|2025-01-15 20:25:20|85.68|85.18|85.68|85.18|85.7|85.2|85.67|85.17|8
1736972730000|2025-01-15 20:25:30|85.67|85.17|85.66|85.16|85.67|85.17|85.66|85.16|6
1736972740000|2025-01-15 20:25:40|85.67|85.17|85.66|85.16|85.67|85.17|85.66|85.16|4
1736972750000|2025-01-15 20:25:50|85.67|85.17|85.66|85.16|85.67|85.17|85.65|85.15|6
1736972760000|2025-01-15 20:26:00|85.65|85.15|85.51|85.01|85.65|85.15|85.51|85.01|12
1736972770000|2025-01-15 20:26:10|85.5|85|85.46|84.96|85.51|85.01|85.46|84.96|11
1736972780000|2025-01-15 20:26:20|85.47|84.97|85.47|84.97|85.48|84.98|85.46|84.96|9
1736972790000|2025-01-15 20:26:30|85.48|84.98|85.47|84.97|85.48|84.98|85.47|84.97|4
1736972800000|2025-01-15 20:26:40|85.46|84.96|85.46|84.96|85.47|84.97|85.46|84.96|5
1736972810000|2025-01-15 20:26:50|85.47|84.97|85.42|84.92|85.47|84.97|85.41|84.91|7
1736972820000|2025-01-15 20:27:00|85.41|84.91|85.46|84.96|85.46|84.96|85.41|84.91|11
1736972830000|2025-01-15 20:27:10|85.47|84.97|85.47|84.97|85.47|84.97|85.47|84.97|1
1736972840000|2025-01-15 20:27:20|85.45|84.95|85.51|85.01|85.54|85.04|85.45|84.95|8
1736972850000|2025-01-15 20:27:30|85.52|85.02|85.52|85.02|85.53|85.03|85.51|85.01|8
1736972860000|2025-01-15 20:27:40|85.54|85.04|85.57|85.07|85.58|85.08|85.54|85.04|5
1736972870000|2025-01-15 20:27:50|85.56|85.06|85.57|85.07|85.57|85.07|85.56|85.06|2
1736972880000|2025-01-15 20:28:00|85.56|85.06|85.51|85.01|85.56|85.06|85.51|85.01|12
1736972890000|2025-01-15 20:28:10|85.52|85.02|85.56|85.06|85.56|85.06|85.52|85.02|7
1736972900000|2025-01-15 20:28:20|85.55|85.05|85.51|85.01|85.56|85.06|85.51|85.01|5
1736972910000|2025-01-15 20:28:30|85.5|85|85.39|84.89|85.5|85|85.38|84.88|15
1736972920000|2025-01-15 20:28:40|85.38|84.88|85.36|84.86|85.38|84.88|85.35|84.85|5
1736972930000|2025-01-15 20:28:50|85.35|84.85|85.35|84.85|85.39|84.89|85.35|84.85|8
1736972940000|2025-01-15 20:29:00|85.36|84.86|85.37|84.87|85.4|84.9|85.36|84.86|10
1736972950000|2025-01-15 20:29:10|85.36|84.86|85.38|84.88|85.38|84.88|85.36|84.86|5
1736972960000|2025-01-15 20:29:20|85.39|84.89|85.38|84.88|85.4|84.9|85.37|84.87|8
1736972970000|2025-01-15 20:29:30|85.37|84.87|85.3|84.8|85.37|84.87|85.3|84.8|12
1736972980000|2025-01-15 20:29:40|85.29|84.79|85.28|84.78|85.29|84.79|85.27|84.77|6
1736972990000|2025-01-15 20:29:50|85.29|84.79|85.28|84.78|85.29|84.79|85.28|84.78|2
1736973000000|2025-01-15 20:30:00|85.27|84.77|85.11|84.61|85.27|84.77|85.1|84.6|11
1736973010000|2025-01-15 20:30:10|85.1|84.6|85.12|84.62|85.13|84.63|85.07|84.57|16
1736973020000|2025-01-15 20:30:20|85.1|84.6|85.1|84.6|85.12|84.62|85.09|84.59|12
1736973030000|2025-01-15 20:30:30|85.09|84.59|85.09|84.59|85.09|84.59|85.09|84.59|1
1736973040000|2025-01-15 20:30:40|85.1|84.6|85.04|84.54|85.1|84.6|85.04|84.54|6
1736973050000|2025-01-15 20:30:50|85.03|84.53|84.99|84.49|85.03|84.53|84.98|84.48|13
1736973060000|2025-01-15 20:31:00|84.98|84.48|85.08|84.58|85.08|84.58|84.98|84.48|13
1736973070000|2025-01-15 20:31:10|85.1|84.6|85.09|84.59|85.12|84.62|85.08|84.58|13
1736973080000|2025-01-15 20:31:20|85.08|84.58|85.12|84.62|85.12|84.62|85.08|84.58|7
1736973090000|2025-01-15 20:31:30|85.1|84.6|85.07|84.57|85.12|84.62|85.07|84.57|8
1736973100000|2025-01-15 20:31:40|85.08|84.58|85.1|84.6|85.1|84.6|85.07|84.57|5
1736973110000|2025-01-15 20:31:50|85.11|84.61|85.09|84.59|85.11|84.61|85.08|84.58|6
1736973120000|2025-01-15 20:32:00|85.1|84.6|85.21|84.71|85.21|84.71|85.1|84.6|10
1736973130000|2025-01-15 20:32:10|85.19|84.69|85.23|84.73|85.25|84.75|85.19|84.69|10
1736973140000|2025-01-15 20:32:20|85.19|84.69|85.24|84.74|85.24|84.74|85.18|84.68|11
1736973150000|2025-01-15 20:32:30|85.23|84.73|85.19|84.69|85.23|84.73|85.19|84.69|7
1736973160000|2025-01-15 20:32:40|85.2|84.7|85.2|84.7|85.2|84.7|85.2|84.7|1
1736973170000|2025-01-15 20:32:50|85.19|84.69|85.19|84.69|85.19|84.69|85.19|84.69|1
1736973180000|2025-01-15 20:33:00|85.18|84.68|85.17|84.67|85.18|84.68|85.17|84.67|2
1736973190000|2025-01-15 20:33:10|85.16|84.66|85.19|84.69|85.19|84.69|85.16|84.66|7
1736973200000|2025-01-15 20:33:20|85.18|84.68|85.18|84.68|85.18|84.68|85.16|84.66|5
1736973210000|2025-01-15 20:33:30|85.17|84.67|85.18|84.68|85.18|84.68|85.17|84.67|2
1736973220000|2025-01-15 20:33:40|85.19|84.69|85.21|84.71|85.23|84.73|85.19|84.69|8
1736973230000|2025-01-15 20:33:50|85.22|84.72|85.26|84.76|85.26|84.76|85.21|84.71|8
1736973240000|2025-01-15 20:34:00|85.25|84.75|85.29|84.79|85.29|84.79|85.25|84.75|4
1736973250000|2025-01-15 20:34:10|85.28|84.78|85.29|84.79|85.29|84.79|85.27|84.77|4
1736973270000|2025-01-15 20:34:30|85.28|84.78|85.28|84.78|85.29|84.79|85.28|84.78|3
1736973280000|2025-01-15 20:34:40|85.27|84.77|85.27|84.77|85.27|84.77|85.27|84.77|1
1736973290000|2025-01-15 20:34:50|85.26|84.76|85.26|84.76|85.27|84.77|85.26|84.76|3
1736973300000|2025-01-15 20:35:00|85.25|84.75|85.3|84.8|85.3|84.8|85.22|84.72|11
1736973310000|2025-01-15 20:35:10|85.29|84.79|85.29|84.79|85.3|84.8|85.29|84.79|3
1736973320000|2025-01-15 20:35:20|85.3|84.8|85.31|84.81|85.31|84.81|85.3|84.8|2
1736973330000|2025-01-15 20:35:30|85.3|84.8|85.28|84.78|85.3|84.8|85.28|84.78|4
1736973340000|2025-01-15 20:35:40|85.27|84.77|85.26|84.76|85.28|84.78|85.26|84.76|6
1736973350000|2025-01-15 20:35:50|85.27|84.77|85.26|84.76|85.3|84.8|85.26|84.76|7
1736973360000|2025-01-15 20:36:00|85.25|84.75|85.19|84.69|85.25|84.75|85.18|84.68|14
1736973370000|2025-01-15 20:36:10|85.2|84.7|85.2|84.7|85.2|84.7|85.19|84.69|3
1736973380000|2025-01-15 20:36:20|85.19|84.69|85.17|84.67|85.2|84.7|85.17|84.67|5
1736973390000|2025-01-15 20:36:30|85.18|84.68|85.18|84.68|85.19|84.69|85.18|84.68|3
1736973400000|2025-01-15 20:36:40|85.17|84.67|85.11|84.61|85.17|84.67|85.11|84.61|8
1736973420000|2025-01-15 20:37:00|85.12|84.62|85.16|84.66|85.16|84.66|85.12|84.62|4
1736973430000|2025-01-15 20:37:10|85.17|84.67|85.2|84.7|85.21|84.71|85.17|84.67|5
1736973440000|2025-01-15 20:37:20|85.19|84.69|85.18|84.68|85.19|84.69|85.18|84.68|2
1736973450000|2025-01-15 20:37:30|85.19|84.69|85.19|84.69|85.21|84.71|85.19|84.69|7
1736973460000|2025-01-15 20:37:40|85.18|84.68|85.19|84.69|85.2|84.7|85.18|84.68|4
1736973470000|2025-01-15 20:37:50|85.18|84.68|85.18|84.68|85.19|84.69|85.18|84.68|3
1736973480000|2025-01-15 20:38:00|85.17|84.67|85.17|84.67|85.17|84.67|85.17|84.67|1
1736973490000|2025-01-15 20:38:10|85.16|84.66|85.19|84.69|85.2|84.7|85.16|84.66|10
1736973510000|2025-01-15 20:38:30|85.2|84.7|85.2|84.7|85.2|84.7|85.17|84.67|7
1736973520000|2025-01-15 20:38:40|85.17|84.67|85.16|84.66|85.18|84.68|85.16|84.66|4
1736973530000|2025-01-15 20:38:50|85.17|84.67|85.17|84.67|85.2|84.7|85.16|84.66|9
1736973540000|2025-01-15 20:39:00|85.16|84.66|85.12|84.62|85.18|84.68|85.1|84.6|12
1736973550000|2025-01-15 20:39:10|85.1|84.6|85.05|84.55|85.11|84.61|85.05|84.55|8
1736973560000|2025-01-15 20:39:20|85.03|84.53|85.02|84.52|85.05|84.55|85.02|84.52|9
1736973570000|2025-01-15 20:39:30|85.01|84.51|85.02|84.52|85.02|84.52|85.01|84.51|4
1736973580000|2025-01-15 20:39:40|85.01|84.51|85.02|84.52|85.02|84.52|85.01|84.51|2
1736973590000|2025-01-15 20:39:50|85.05|84.55|85.04|84.54|85.05|84.55|85.04|84.54|2
1736973600000|2025-01-15 20:40:00|85.03|84.53|85.06|84.56|85.06|84.56|85.01|84.51|8
1736973610000|2025-01-15 20:40:10|85.07|84.57|85.07|84.57|85.08|84.58|85.07|84.57|3
1736973620000|2025-01-15 20:40:20|85.08|84.58|85.1|84.6|85.1|84.6|85.08|84.58|5
1736973630000|2025-01-15 20:40:30|85.09|84.59|84.98|84.48|85.09|84.59|84.97|84.47|13
1736973640000|2025-01-15 20:40:40|84.99|84.49|85|84.5|85.01|84.51|84.99|84.49|6
1736973650000|2025-01-15 20:40:50|85.01|84.51|85.01|84.51|85.03|84.53|85|84.5|9
1736973660000|2025-01-15 20:41:00|85|84.5|84.95|84.45|85|84.5|84.95|84.45|6
1736973670000|2025-01-15 20:41:10|84.96|84.46|84.96|84.46|84.97|84.47|84.96|84.46|3
1736973680000|2025-01-15 20:41:20|84.97|84.47|84.97|84.47|84.97|84.47|84.97|84.47|1
1736973700000|2025-01-15 20:41:40|84.98|84.48|84.97|84.47|84.99|84.49|84.97|84.47|6
1736973710000|2025-01-15 20:41:50|84.98|84.48|84.98|84.48|84.98|84.48|84.98|84.48|1
1736973720000|2025-01-15 20:42:00|84.97|84.47|84.92|84.42|84.97|84.47|84.9|84.4|10
1736973730000|2025-01-15 20:42:10|84.91|84.41|84.9|84.4|84.91|84.41|84.9|84.4|8
1736973740000|2025-01-15 20:42:20|84.91|84.41|84.91|84.41|84.91|84.41|84.91|84.41|1
1736973750000|2025-01-15 20:42:30|84.93|84.43|84.94|84.44|84.94|84.44|84.93|84.43|8
1736973760000|2025-01-15 20:42:40|84.95|84.45|84.98|84.48|84.99|84.49|84.95|84.45|6
1736973770000|2025-01-15 20:42:50|84.99|84.49|84.99|84.49|84.99|84.49|84.98|84.48|5
1736973780000|2025-01-15 20:43:00|84.98|84.48|84.96|84.46|84.98|84.48|84.96|84.46|5
1736973790000|2025-01-15 20:43:10|84.94|84.44|84.98|84.48|84.98|84.48|84.93|84.43|7
1736973800000|2025-01-15 20:43:20|84.97|84.47|84.96|84.46|84.97|84.47|84.96|84.46|2
1736973810000|2025-01-15 20:43:30|84.94|84.44|84.88|84.38|84.94|84.44|84.87|84.37|10
1736973820000|2025-01-15 20:43:40|84.87|84.37|84.88|84.38|84.88|84.38|84.87|84.37|4
1736973830000|2025-01-15 20:43:50|84.87|84.37|84.88|84.38|84.88|84.38|84.87|84.37|4
1736973840000|2025-01-15 20:44:00|84.89|84.39|84.89|84.39|84.89|84.39|84.89|84.39|1
1736973850000|2025-01-15 20:44:10|84.91|84.41|84.94|84.44|84.94|84.44|84.91|84.41|4
1736973860000|2025-01-15 20:44:20|84.95|84.45|84.94|84.44|84.95|84.45|84.94|84.44|4
1736973870000|2025-01-15 20:44:30|84.95|84.45|84.97|84.47|84.98|84.48|84.95|84.45|8
1736973880000|2025-01-15 20:44:40|84.98|84.48|84.96|84.46|84.98|84.48|84.96|84.46|9
1736973890000|2025-01-15 20:44:50|84.97|84.47|84.97|84.47|84.98|84.48|84.96|84.46|7
1736973900000|2025-01-15 20:45:00|84.96|84.46|84.97|84.47|84.98|84.48|84.95|84.45|14
1736973910000|2025-01-15 20:45:10|84.98|84.48|84.91|84.41|84.98|84.48|84.9|84.4|8
1736973920000|2025-01-15 20:45:20|84.9|84.4|84.9|84.4|84.9|84.4|84.89|84.39|3
1736973930000|2025-01-15 20:45:30|84.91|84.41|84.9|84.4|84.91|84.41|84.89|84.39|4
1736973940000|2025-01-15 20:45:40|84.89|84.39|84.89|84.39|84.89|84.39|84.88|84.38|7
1736973950000|2025-01-15 20:45:50|84.9|84.4|84.91|84.41|84.92|84.42|84.9|84.4|6
1736973960000|2025-01-15 20:46:00|84.92|84.42|84.91|84.41|84.92|84.42|84.89|84.39|9
1736973970000|2025-01-15 20:46:10|84.9|84.4|84.88|84.38|84.91|84.41|84.88|84.38|7
1736973980000|2025-01-15 20:46:20|84.89|84.39|84.88|84.38|84.9|84.4|84.88|84.38|14
1736973990000|2025-01-15 20:46:30|84.89|84.39|84.87|84.37|84.89|84.39|84.87|84.37|5
1736974000000|2025-01-15 20:46:40|84.89|84.39|84.89|84.39|84.89|84.39|84.88|84.38|3
1736974010000|2025-01-15 20:46:50|84.9|84.4|84.91|84.41|84.92|84.42|84.9|84.4|4
1736974020000|2025-01-15 20:47:00|84.9|84.4|84.91|84.41|84.91|84.41|84.89|84.39|7
1736974030000|2025-01-15 20:47:10|84.88|84.38|84.86|84.36|84.88|84.38|84.86|84.36|3
1736974080000|2025-01-15 20:48:00|84.82|84.32|84.79|84.29|84.82|84.32|84.79|84.29|3
1736974090000|2025-01-15 20:48:10|84.74|84.24|84.62|84.12|84.74|84.24|84.61|84.11|11
1736974100000|2025-01-15 20:48:20|84.63|84.13|84.61|84.11|84.64|84.14|84.61|84.11|12
1736974110000|2025-01-15 20:48:30|84.62|84.12|84.64|84.14|84.68|84.18|84.62|84.12|9
1736974120000|2025-01-15 20:48:40|84.62|84.12|84.6|84.1|84.62|84.12|84.6|84.1|7
1736974140000|2025-01-15 20:49:00|84.59|84.09|84.58|84.08|84.59|84.09|84.55|84.05|10
1736974150000|2025-01-15 20:49:10|84.57|84.07|84.56|84.06|84.57|84.07|84.54|84.04|11
1736974160000|2025-01-15 20:49:20|84.57|84.07|84.58|84.08|84.63|84.13|84.57|84.07|16
1736974170000|2025-01-15 20:49:30|84.59|84.09|84.57|84.07|84.59|84.09|84.57|84.07|5
1736974180000|2025-01-15 20:49:40|84.58|84.08|84.59|84.09|84.59|84.09|84.56|84.06|8
1736974190000|2025-01-15 20:49:50|84.6|84.1|84.6|84.1|84.6|84.1|84.57|84.07|8
1736974200000|2025-01-15 20:50:00|84.59|84.09|84.62|84.12|84.62|84.12|84.54|84.04|16
1736974210000|2025-01-15 20:50:10|84.63|84.13|84.66|84.16|84.67|84.17|84.62|84.12|9
1736974220000|2025-01-15 20:50:20|84.67|84.17|84.66|84.16|84.69|84.19|84.66|84.16|6
1736974230000|2025-01-15 20:50:30|84.65|84.15|84.59|84.09|84.65|84.15|84.59|84.09|8
1736974240000|2025-01-15 20:50:40|84.6|84.1|84.65|84.15|84.65|84.15|84.6|84.1|6
1736974250000|2025-01-15 20:50:50|84.64|84.14|84.64|84.14|84.64|84.14|84.59|84.09|7
1736974260000|2025-01-15 20:51:00|84.66|84.16|84.67|84.17|84.67|84.17|84.65|84.15|6
1736974270000|2025-01-15 20:51:10|84.68|84.18|84.69|84.19|84.7|84.2|84.66|84.16|5
1736974280000|2025-01-15 20:51:20|84.7|84.2|84.7|84.2|84.7|84.2|84.69|84.19|5
1736974290000|2025-01-15 20:51:30|84.69|84.19|84.69|84.19|84.7|84.2|84.69|84.19|3
1736974300000|2025-01-15 20:51:40|84.73|84.23|84.76|84.26|84.76|84.26|84.73|84.23|4
1736974310000|2025-01-15 20:51:50|84.74|84.24|84.77|84.27|84.77|84.27|84.74|84.24|3
1736974320000|2025-01-15 20:52:00|84.76|84.26|84.75|84.25|84.77|84.27|84.75|84.25|4
1736974330000|2025-01-15 20:52:10|84.76|84.26|84.84|84.34|84.84|84.34|84.76|84.26|9
1736974340000|2025-01-15 20:52:20|84.86|84.36|84.84|84.34|84.86|84.36|84.83|84.33|6
1736974350000|2025-01-15 20:52:30|84.85|84.35|84.87|84.37|84.88|84.38|84.83|84.33|8
1736974360000|2025-01-15 20:52:40|84.85|84.35|84.83|84.33|84.86|84.36|84.83|84.33|4
1736974370000|2025-01-15 20:52:50|84.84|84.34|84.84|84.34|84.85|84.35|84.84|84.34|3
1736974380000|2025-01-15 20:53:00|84.83|84.33|84.84|84.34|84.84|84.34|84.8|84.3|13
1736974390000|2025-01-15 20:53:10|84.86|84.36|84.86|84.36|84.86|84.36|84.85|84.35|3
1736974400000|2025-01-15 20:53:20|84.85|84.35|84.87|84.37|84.87|84.37|84.85|84.35|3
1736974410000|2025-01-15 20:53:30|84.88|84.38|84.88|84.38|84.89|84.39|84.87|84.37|4
1736974420000|2025-01-15 20:53:40|84.91|84.41|84.92|84.42|84.93|84.43|84.91|84.41|3
1736974430000|2025-01-15 20:53:50|84.93|84.43|84.95|84.45|84.95|84.45|84.92|84.42|15
1736974440000|2025-01-15 20:54:00|84.94|84.44|84.94|84.44|84.95|84.45|84.94|84.44|5
1736974450000|2025-01-15 20:54:10|84.93|84.43|84.92|84.42|84.93|84.43|84.88|84.38|11
1736974460000|2025-01-15 20:54:20|84.93|84.43|84.93|84.43|84.93|84.43|84.91|84.41|9
1736974470000|2025-01-15 20:54:30|84.94|84.44|84.94|84.44|84.95|84.45|84.93|84.43|7
1736974480000|2025-01-15 20:54:40|84.95|84.45|84.95|84.45|84.96|84.46|84.94|84.44|7
1736974490000|2025-01-15 20:54:50|84.94|84.44|84.94|84.44|84.95|84.45|84.94|84.44|5
1736974500000|2025-01-15 20:55:00|84.95|84.45|84.89|84.39|84.95|84.45|84.89|84.39|10
1736974510000|2025-01-15 20:55:10|84.88|84.38|84.88|84.38|84.89|84.39|84.88|84.38|5
1736974520000|2025-01-15 20:55:20|84.89|84.39|84.85|84.35|84.89|84.39|84.85|84.35|10
1736974530000|2025-01-15 20:55:30|84.84|84.34|84.79|84.29|84.84|84.34|84.79|84.29|2
1736974540000|2025-01-15 20:55:40|84.78|84.28|84.73|84.23|84.78|84.28|84.67|84.17|12
1736974550000|2025-01-15 20:55:50|84.74|84.24|84.74|84.24|84.74|84.24|84.73|84.23|7
1736974560000|2025-01-15 20:56:00|84.75|84.25|84.77|84.27|84.77|84.27|84.75|84.25|11
1736974570000|2025-01-15 20:56:10|84.78|84.28|84.8|84.3|84.8|84.3|84.78|84.28|3
1736974580000|2025-01-15 20:56:20|84.82|84.32|84.82|84.32|84.84|84.34|84.82|84.32|4
1736974590000|2025-01-15 20:56:30|84.83|84.33|84.84|84.34|84.85|84.35|84.83|84.33|6
1736974600000|2025-01-15 20:56:40|84.85|84.35|84.86|84.36|84.86|84.36|84.84|84.34|8
1736974610000|2025-01-15 20:56:50|84.85|84.35|84.85|84.35|84.86|84.36|84.85|84.35|3
1736974620000|2025-01-15 20:57:00|84.86|84.36|84.84|84.34|84.87|84.37|84.84|84.34|15
1736974630000|2025-01-15 20:57:10|84.85|84.35|84.86|84.36|84.87|84.37|84.85|84.35|8
1736974640000|2025-01-15 20:57:20|84.85|84.35|84.88|84.38|84.88|84.38|84.85|84.35|6
1736974650000|2025-01-15 20:57:30|84.87|84.37|84.85|84.35|84.87|84.37|84.84|84.34|13
1736974660000|2025-01-15 20:57:40|84.86|84.36|84.85|84.35|84.87|84.37|84.85|84.35|6
1736974670000|2025-01-15 20:57:50|84.84|84.34|84.81|84.31|84.85|84.35|84.8|84.3|14
1736974680000|2025-01-15 20:58:00|84.8|84.3|84.78|84.28|84.81|84.31|84.78|84.28|7
1736974690000|2025-01-15 20:58:10|84.79|84.29|84.77|84.27|84.79|84.29|84.77|84.27|7
1736974700000|2025-01-15 20:58:20|84.78|84.28|84.79|84.29|84.79|84.29|84.78|84.28|2
1736974710000|2025-01-15 20:58:30|84.8|84.3|84.83|84.33|84.84|84.34|84.79|84.29|12
1736974720000|2025-01-15 20:58:40|84.84|84.34|84.84|84.34|84.85|84.35|84.83|84.33|5
1736974730000|2025-01-15 20:58:50|84.85|84.35|84.82|84.32|84.86|84.36|84.82|84.32|8
1736974740000|2025-01-15 20:59:00|84.81|84.31|84.87|84.37|84.87|84.37|84.81|84.31|10
1736974750000|2025-01-15 20:59:10|84.86|84.36|84.85|84.35|84.88|84.38|84.85|84.35|9
1736974760000|2025-01-15 20:59:20|84.84|84.34|84.88|84.38|84.89|84.39|84.84|84.34|10
1736974770000|2025-01-15 20:59:30|84.87|84.37|84.85|84.35|84.89|84.39|84.85|84.35|12
1736974780000|2025-01-15 20:59:40|84.86|84.36|84.86|84.36|84.86|84.36|84.84|84.34|11
1736974790000|2025-01-15 20:59:50|84.87|84.37|84.85|84.35|84.87|84.37|84.81|84.31|14
1736974800000|2025-01-15 21:00:00|84.84|84.34|84.89|84.39|84.89|84.39|84.84|84.34|19
1736974810000|2025-01-15 21:00:10|84.9|84.4|84.87|84.37|84.92|84.42|84.87|84.37|12
1736974820000|2025-01-15 21:00:20|84.88|84.38|84.85|84.35|84.88|84.38|84.84|84.34|6
1736974830000|2025-01-15 21:00:30|84.86|84.36|84.9|84.4|84.9|84.4|84.86|84.36|8
1736974840000|2025-01-15 21:00:40|84.91|84.41|84.89|84.39|84.91|84.41|84.89|84.39|7
1736974850000|2025-01-15 21:00:50|84.9|84.4|84.95|84.45|84.96|84.46|84.9|84.4|11
1736974860000|2025-01-15 21:01:00|84.93|84.43|84.93|84.43|84.94|84.44|84.93|84.43|5
1736974870000|2025-01-15 21:01:10|84.94|84.44|84.94|84.44|84.94|84.44|84.93|84.43|5
1736974880000|2025-01-15 21:01:20|84.93|84.43|84.93|84.43|84.94|84.44|84.92|84.42|7
1736974890000|2025-01-15 21:01:30|84.94|84.44|84.93|84.43|84.94|84.44|84.92|84.42|9
1736974900000|2025-01-15 21:01:40|84.92|84.42|84.95|84.45|84.96|84.46|84.92|84.42|10
1736974910000|2025-01-15 21:01:50|84.96|84.46|84.98|84.48|84.98|84.48|84.96|84.46|4
1736974920000|2025-01-15 21:02:00|85.01|84.51|85.02|84.52|85.04|84.54|85.01|84.51|10
1736974930000|2025-01-15 21:02:10|85.03|84.53|85.06|84.56|85.06|84.56|85.03|84.53|4
1736974940000|2025-01-15 21:02:20|85.07|84.57|85.04|84.54|85.07|84.57|85.04|84.54|10
1736974950000|2025-01-15 21:02:30|85.03|84.53|85.05|84.55|85.05|84.55|85.03|84.53|9
1736974960000|2025-01-15 21:02:40|85.04|84.54|85.04|84.54|85.06|84.56|85.03|84.53|9
1736974970000|2025-01-15 21:02:50|85.03|84.53|85.05|84.55|85.05|84.55|85.03|84.53|9
1736974980000|2025-01-15 21:03:00|85.04|84.54|85.05|84.55|85.05|84.55|85.04|84.54|8
1736974990000|2025-01-15 21:03:10|85.04|84.54|85|84.5|85.04|84.54|84.99|84.49|9
1736975000000|2025-01-15 21:03:20|84.99|84.49|85.04|84.54|85.05|84.55|84.99|84.49|6
1736975020000|2025-01-15 21:03:40|85.03|84.53|85.04|84.54|85.04|84.54|85.03|84.53|4
1736975030000|2025-01-15 21:03:50|85.05|84.55|85.03|84.53|85.05|84.55|85.03|84.53|5
1736975040000|2025-01-15 21:04:00|85.04|84.54|85.04|84.54|85.05|84.55|85.04|84.54|5
1736975050000|2025-01-15 21:04:10|85.05|84.55|85.03|84.53|85.05|84.55|85.03|84.53|9
1736975060000|2025-01-15 21:04:20|85.05|84.55|85.03|84.53|85.05|84.55|85.03|84.53|5
1736975070000|2025-01-15 21:04:30|85.04|84.54|84.96|84.46|85.04|84.54|84.96|84.46|11
1736975080000|2025-01-15 21:04:40|84.97|84.47|84.95|84.45|84.97|84.47|84.95|84.45|5
1736975090000|2025-01-15 21:04:50|84.96|84.46|84.96|84.46|84.97|84.47|84.95|84.45|7
1736975100000|2025-01-15 21:05:00|84.97|84.47|84.97|84.47|84.98|84.48|84.96|84.46|7
1736975110000|2025-01-15 21:05:10|84.95|84.45|84.98|84.48|84.98|84.48|84.95|84.45|10
1736975120000|2025-01-15 21:05:20|84.97|84.47|84.99|84.49|84.99|84.49|84.97|84.47|7
1736975130000|2025-01-15 21:05:30|85.03|84.53|85.06|84.56|85.06|84.56|85.03|84.53|4
1736975140000|2025-01-15 21:05:40|85.07|84.57|85.07|84.57|85.08|84.58|85.07|84.57|7
1736975150000|2025-01-15 21:05:50|85.06|84.56|85.06|84.56|85.06|84.56|85.06|84.56|1
1736975160000|2025-01-15 21:06:00|85.05|84.55|84.95|84.45|85.05|84.55|84.95|84.45|11
1736975170000|2025-01-15 21:06:10|84.94|84.44|84.96|84.46|84.96|84.46|84.94|84.44|3
1736975180000|2025-01-15 21:06:20|84.97|84.47|84.92|84.42|84.97|84.47|84.92|84.42|10
1736975190000|2025-01-15 21:06:30|84.91|84.41|84.86|84.36|84.92|84.42|84.86|84.36|8
1736975200000|2025-01-15 21:06:40|84.87|84.37|84.89|84.39|84.9|84.4|84.86|84.36|12
1736975210000|2025-01-15 21:06:50|84.9|84.4|84.92|84.42|84.93|84.43|84.88|84.38|14
1736975220000|2025-01-15 21:07:00|84.93|84.43|84.93|84.43|84.94|84.44|84.93|84.43|3
1736975230000|2025-01-15 21:07:10|84.94|84.44|84.94|84.44|84.94|84.44|84.94|84.44|1
1736975240000|2025-01-15 21:07:20|84.95|84.45|84.96|84.46|84.97|84.47|84.95|84.45|3
1736975250000|2025-01-15 21:07:30|84.95|84.45|84.94|84.44|84.95|84.45|84.94|84.44|4
1736975260000|2025-01-15 21:07:40|84.93|84.43|84.93|84.43|84.94|84.44|84.93|84.43|5
1736975270000|2025-01-15 21:07:50|84.92|84.42|84.92|84.42|84.92|84.42|84.91|84.41|3
1736975280000|2025-01-15 21:08:00|84.93|84.43|84.94|84.44|84.95|84.45|84.93|84.43|8
1736975290000|2025-01-15 21:08:10|84.95|84.45|84.97|84.47|84.99|84.49|84.95|84.45|5
1736975300000|2025-01-15 21:08:20|84.98|84.48|84.97|84.47|84.99|84.49|84.96|84.46|9
1736975330000|2025-01-15 21:08:50|84.98|84.48|84.97|84.47|84.99|84.49|84.96|84.46|8
1736975340000|2025-01-15 21:09:00|84.96|84.46|84.97|84.47|84.98|84.48|84.95|84.45|8
1736975350000|2025-01-15 21:09:10|84.98|84.48|85.02|84.52|85.02|84.52|84.97|84.47|10
1736975360000|2025-01-15 21:09:20|85.03|84.53|85|84.5|85.04|84.54|85|84.5|6
1736975370000|2025-01-15 21:09:30|84.99|84.49|85.04|84.54|85.04|84.54|84.99|84.49|5
1736975380000|2025-01-15 21:09:40|85.05|84.55|85.04|84.54|85.05|84.55|85.03|84.53|4
1736975390000|2025-01-15 21:09:50|85.03|84.53|85.04|84.54|85.04|84.54|85.03|84.53|2
1736975420000|2025-01-15 21:10:20|85.05|84.55|85.05|84.55|85.05|84.55|85.05|84.55|1
1736975430000|2025-01-15 21:10:30|85.04|84.54|85.06|84.56|85.06|84.56|85.04|84.54|5
1736975440000|2025-01-15 21:10:40|85.05|84.55|85.05|84.55|85.05|84.55|85.05|84.55|1
1736975450000|2025-01-15 21:10:50|85.06|84.56|85.09|84.59|85.09|84.59|85.06|84.56|4
1736975460000|2025-01-15 21:11:00|85.08|84.58|85.08|84.58|85.08|84.58|85.08|84.58|1
1736975470000|2025-01-15 21:11:10|85.09|84.59|85.14|84.64|85.14|84.64|85.09|84.59|4
1736975490000|2025-01-15 21:11:30|85.15|84.65|85.14|84.64|85.15|84.65|85.14|84.64|2
1736975500000|2025-01-15 21:11:40|85.15|84.65|85.15|84.65|85.16|84.66|85.15|84.65|3
1736975510000|2025-01-15 21:11:50|85.16|84.66|85.16|84.66|85.16|84.66|85.16|84.66|1
1736975520000|2025-01-15 21:12:00|85.17|84.67|85.19|84.69|85.2|84.7|85.17|84.67|4
1736975530000|2025-01-15 21:12:10|85.2|84.7|85.22|84.72|85.23|84.73|85.19|84.69|10
1736975550000|2025-01-15 21:12:30|85.21|84.71|85.22|84.72|85.23|84.73|85.21|84.71|4
1736975570000|2025-01-15 21:12:50|85.2|84.7|85.16|84.66|85.2|84.7|85.16|84.66|4
1736975580000|2025-01-15 21:13:00|85.15|84.65|85.15|84.65|85.15|84.65|85.15|84.65|1
1736975600000|2025-01-15 21:13:20|85.14|84.64|85.13|84.63|85.15|84.65|85.13|84.63|4
1736975610000|2025-01-15 21:13:30|85.14|84.64|85.16|84.66|85.17|84.67|85.13|84.63|9
1736975620000|2025-01-15 21:13:40|85.15|84.65|85.16|84.66|85.17|84.67|85.15|84.65|4
1736975630000|2025-01-15 21:13:50|85.17|84.67|85.17|84.67|85.17|84.67|85.17|84.67|1
1736975650000|2025-01-15 21:14:10|85.18|84.68|85.22|84.72|85.23|84.73|85.18|84.68|7
1736975660000|2025-01-15 21:14:20|85.21|84.71|85.24|84.74|85.24|84.74|85.18|84.68|9
1736975670000|2025-01-15 21:14:30|85.23|84.73|85.22|84.72|85.24|84.74|85.22|84.72|10
1736975680000|2025-01-15 21:14:40|85.23|84.73|85.23|84.73|85.24|84.74|85.22|84.72|11
1736975690000|2025-01-15 21:14:50|85.22|84.72|85.19|84.69|85.22|84.72|85.18|84.68|10
1736975700000|2025-01-15 21:15:00|85.18|84.68|85.18|84.68|85.19|84.69|85.17|84.67|7
1736975710000|2025-01-15 21:15:10|85.17|84.67|85.18|84.68|85.18|84.68|85.17|84.67|10
1736975720000|2025-01-15 21:15:20|85.17|84.67|85.21|84.71|85.22|84.72|85.17|84.67|6
1736975730000|2025-01-15 21:15:30|85.22|84.72|85.24|84.74|85.24|84.74|85.22|84.72|5
1736975740000|2025-01-15 21:15:40|85.25|84.75|85.25|84.75|85.26|84.76|85.25|84.75|3
1736975750000|2025-01-15 21:15:50|85.26|84.76|85.25|84.75|85.29|84.79|85.25|84.75|8
1736975760000|2025-01-15 21:16:00|85.24|84.74|85.24|84.74|85.25|84.75|85.22|84.72|9
1736975770000|2025-01-15 21:16:10|85.25|84.75|85.25|84.75|85.25|84.75|85.25|84.75|1
1736975790000|2025-01-15 21:16:30|85.26|84.76|85.27|84.77|85.27|84.77|85.26|84.76|4
1736975800000|2025-01-15 21:16:40|85.28|84.78|85.34|84.84|85.34|84.84|85.28|84.78|7
1736975810000|2025-01-15 21:16:50|85.33|84.83|85.28|84.78|85.33|84.83|85.27|84.77|6
1736975820000|2025-01-15 21:17:00|85.27|84.77|85.24|84.74|85.27|84.77|85.23|84.73|6
1736975840000|2025-01-15 21:17:20|85.23|84.73|85.16|84.66|85.23|84.73|85.16|84.66|11
1736975850000|2025-01-15 21:17:30|85.15|84.65|85.15|84.65|85.15|84.65|85.14|84.64|7
1736975860000|2025-01-15 21:17:40|85.17|84.67|85.16|84.66|85.17|84.67|85.16|84.66|2
1736975870000|2025-01-15 21:17:50|85.17|84.67|85.14|84.64|85.17|84.67|85.14|84.64|3
1736975880000|2025-01-15 21:18:00|85.15|84.65|85.16|84.66|85.17|84.67|85.15|84.65|5
1736975890000|2025-01-15 21:18:10|85.15|84.65|85.14|84.64|85.15|84.65|85.14|84.64|2
1736975900000|2025-01-15 21:18:20|85.15|84.65|85.16|84.66|85.17|84.67|85.15|84.65|4
1736975910000|2025-01-15 21:18:30|85.17|84.67|85.19|84.69|85.19|84.69|85.17|84.67|2
1736975930000|2025-01-15 21:18:50|85.17|84.67|85.18|84.68|85.18|84.68|85.16|84.66|6
1736975940000|2025-01-15 21:19:00|85.15|84.65|85.15|84.65|85.15|84.65|85.15|84.65|1
1736976000000|2025-01-15 21:20:00|85.2|84.7|85.24|84.74|85.26|84.76|85.2|84.7|10
1736976010000|2025-01-15 21:20:10|85.23|84.73|85.22|84.72|85.23|84.73|85.21|84.71|8
1736976020000|2025-01-15 21:20:20|85.23|84.73|85.25|84.75|85.25|84.75|85.23|84.73|5
1736976030000|2025-01-15 21:20:30|85.26|84.76|85.27|84.77|85.28|84.78|85.26|84.76|5
1736976040000|2025-01-15 21:20:40|85.28|84.78|85.19|84.69|85.28|84.78|85.19|84.69|7
1736976050000|2025-01-15 21:20:50|85.2|84.7|85.21|84.71|85.22|84.72|85.2|84.7|4
1736976060000|2025-01-15 21:21:00|85.22|84.72|85.25|84.75|85.26|84.76|85.22|84.72|5
1736976070000|2025-01-15 21:21:10|85.24|84.74|85.25|84.75|85.26|84.76|85.24|84.74|4
1736976080000|2025-01-15 21:21:20|85.24|84.74|85.24|84.74|85.24|84.74|85.23|84.73|3
1736976090000|2025-01-15 21:21:30|85.23|84.73|85.23|84.73|85.24|84.74|85.23|84.73|3
1736976100000|2025-01-15 21:21:40|85.24|84.74|85.23|84.73|85.24|84.74|85.23|84.73|10
1736976110000|2025-01-15 21:21:50|85.24|84.74|85.24|84.74|85.24|84.74|85.24|84.74|1
1736976120000|2025-01-15 21:22:00|85.27|84.77|85.3|84.8|85.32|84.82|85.26|84.76|8
1736976130000|2025-01-15 21:22:10|85.31|84.81|85.35|84.85|85.35|84.85|85.31|84.81|3
1736976140000|2025-01-15 21:22:20|85.34|84.84|85.34|84.84|85.34|84.84|85.33|84.83|7
1736976150000|2025-01-15 21:22:30|85.35|84.85|85.32|84.82|85.35|84.85|85.32|84.82|4
1736976160000|2025-01-15 21:22:40|85.33|84.83|85.29|84.79|85.33|84.83|85.29|84.79|4
1736976170000|2025-01-15 21:22:50|85.28|84.78|85.27|84.77|85.29|84.79|85.27|84.77|7
1736976180000|2025-01-15 21:23:00|85.26|84.76|85.25|84.75|85.26|84.76|85.24|84.74|4
1736976190000|2025-01-15 21:23:10|85.24|84.74|85.24|84.74|85.24|84.74|85.23|84.73|3
1736976200000|2025-01-15 21:23:20|85.23|84.73|85.23|84.73|85.26|84.76|85.23|84.73|12
1736976210000|2025-01-15 21:23:30|85.24|84.74|85.23|84.73|85.24|84.74|85.23|84.73|12
1736976220000|2025-01-15 21:23:40|85.22|84.72|85.23|84.73|85.23|84.73|85.18|84.68|8
1736976230000|2025-01-15 21:23:50|85.22|84.72|85.25|84.75|85.26|84.76|85.22|84.72|8
1736976240000|2025-01-15 21:24:00|85.24|84.74|85.25|84.75|85.26|84.76|85.24|84.74|12
1736976250000|2025-01-15 21:24:10|85.24|84.74|85.23|84.73|85.24|84.74|85.22|84.72|8
1736976260000|2025-01-15 21:24:20|85.22|84.72|85.22|84.72|85.23|84.73|85.22|84.72|3
1736976270000|2025-01-15 21:24:30|85.21|84.71|85.18|84.68|85.21|84.71|85.16|84.66|6
1736976280000|2025-01-15 21:24:40|85.19|84.69|85.19|84.69|85.19|84.69|85.17|84.67|13
1736976290000|2025-01-15 21:24:50|85.18|84.68|85.19|84.69|85.2|84.7|85.18|84.68|9
1736976300000|2025-01-15 21:25:00|85.2|84.7|85.18|84.68|85.22|84.72|85.18|84.68|8
1736976310000|2025-01-15 21:25:10|85.16|84.66|85.16|84.66|85.17|84.67|85.16|84.66|5
1736976320000|2025-01-15 21:25:20|85.15|84.65|85.15|84.65|85.17|84.67|85.15|84.65|8
1736976330000|2025-01-15 21:25:30|85.16|84.66|85.15|84.65|85.17|84.67|85.15|84.65|8
1736976340000|2025-01-15 21:25:40|85.17|84.67|85.15|84.65|85.17|84.67|85.14|84.64|5
1736976350000|2025-01-15 21:25:50|85.14|84.64|85.14|84.64|85.15|84.65|85.14|84.64|3
1736976360000|2025-01-15 21:26:00|85.15|84.65|85.16|84.66|85.16|84.66|85.15|84.65|2
1736976370000|2025-01-15 21:26:10|85.15|84.65|85.16|84.66|85.16|84.66|85.15|84.65|2
1736976380000|2025-01-15 21:26:20|85.17|84.67|85.17|84.67|85.17|84.67|85.16|84.66|3
1736976390000|2025-01-15 21:26:30|85.18|84.68|85.22|84.72|85.22|84.72|85.18|84.68|8
1736976400000|2025-01-15 21:26:40|85.24|84.74|85.26|84.76|85.27|84.77|85.23|84.73|8
1736976410000|2025-01-15 21:26:50|85.25|84.75|85.25|84.75|85.27|84.77|85.24|84.74|10
1736976420000|2025-01-15 21:27:00|85.26|84.76|85.26|84.76|85.26|84.76|85.23|84.73|5
1736976440000|2025-01-15 21:27:20|85.25|84.75|85.26|84.76|85.26|84.76|85.25|84.75|2
1736976450000|2025-01-15 21:27:30|85.28|84.78|85.32|84.82|85.32|84.82|85.28|84.78|7
1736976460000|2025-01-15 21:27:40|85.33|84.83|85.3|84.8|85.33|84.83|85.3|84.8|8
1736976470000|2025-01-15 21:27:50|85.31|84.81|85.29|84.79|85.31|84.81|85.28|84.78|8
1736976480000|2025-01-15 21:28:00|85.3|84.8|85.29|84.79|85.3|84.8|85.29|84.79|4
1736976490000|2025-01-15 21:28:10|85.28|84.78|85.28|84.78|85.29|84.79|85.28|84.78|5
1736976500000|2025-01-15 21:28:20|85.29|84.79|85.25|84.75|85.29|84.79|85.25|84.75|7
1736976510000|2025-01-15 21:28:30|85.24|84.74|85.25|84.75|85.25|84.75|85.24|84.74|4
1736976520000|2025-01-15 21:28:40|85.26|84.76|85.29|84.79|85.29|84.79|85.25|84.75|7
1736976530000|2025-01-15 21:28:50|85.28|84.78|85.26|84.76|85.29|84.79|85.26|84.76|7
1736976540000|2025-01-15 21:29:00|85.27|84.77|85.27|84.77|85.27|84.77|85.27|84.77|1
1736976550000|2025-01-15 21:29:10|85.29|84.79|85.29|84.79|85.29|84.79|85.28|84.78|3
1736976560000|2025-01-15 21:29:20|85.26|84.76|85.27|84.77|85.29|84.79|85.26|84.76|6
1736976570000|2025-01-15 21:29:30|85.28|84.78|85.28|84.78|85.29|84.79|85.27|84.77|7
1736976580000|2025-01-15 21:29:40|85.27|84.77|85.27|84.77|85.28|84.78|85.25|84.75|9
1736976590000|2025-01-15 21:29:50|85.28|84.78|85.29|84.79|85.29|84.79|85.28|84.78|2
1736976600000|2025-01-15 21:30:00|85.28|84.78|85.3|84.8|85.3|84.8|85.27|84.77|6
1736976610000|2025-01-15 21:30:10|85.32|84.82|85.29|84.79|85.32|84.82|85.29|84.79|8
1736976620000|2025-01-15 21:30:20|85.27|84.77|85.27|84.77|85.27|84.77|85.26|84.76|3
1736976630000|2025-01-15 21:30:30|85.26|84.76|85.26|84.76|85.28|84.78|85.26|84.76|11
1736976640000|2025-01-15 21:30:40|85.27|84.77|85.27|84.77|85.27|84.77|85.25|84.75|10
1736976650000|2025-01-15 21:30:50|85.26|84.76|85.25|84.75|85.27|84.77|85.25|84.75|10
1736976660000|2025-01-15 21:31:00|85.26|84.76|85.2|84.7|85.26|84.76|85.2|84.7|6
1736976670000|2025-01-15 21:31:10|85.23|84.73|85.19|84.69|85.24|84.74|85.16|84.66|14
1736976680000|2025-01-15 21:31:20|85.18|84.68|85.17|84.67|85.19|84.69|85.16|84.66|8
1736976690000|2025-01-15 21:31:30|85.16|84.66|85.16|84.66|85.17|84.67|85.16|84.66|5
1736976700000|2025-01-15 21:31:40|85.15|84.65|85.14|84.64|85.16|84.66|85.14|84.64|8
1736976710000|2025-01-15 21:31:50|85.15|84.65|85.15|84.65|85.15|84.65|85.14|84.64|3
1736976720000|2025-01-15 21:32:00|85.17|84.67|85.15|84.65|85.17|84.67|85.15|84.65|7
1736976730000|2025-01-15 21:32:10|85.14|84.64|85.19|84.69|85.19|84.69|85.14|84.64|9
1736976740000|2025-01-15 21:32:20|85.18|84.68|85.16|84.66|85.18|84.68|85.16|84.66|3
1736976750000|2025-01-15 21:32:30|85.18|84.68|85.15|84.65|85.18|84.68|85.15|84.65|4
1736976760000|2025-01-15 21:32:40|85.14|84.64|85.09|84.59|85.14|84.64|85.09|84.59|6
1736976770000|2025-01-15 21:32:50|85.08|84.58|85.09|84.59|85.09|84.59|85.08|84.58|2
1736976780000|2025-01-15 21:33:00|85.1|84.6|85.06|84.56|85.1|84.6|85.06|84.56|11
1736976800000|2025-01-15 21:33:20|85.05|84.55|85.04|84.54|85.05|84.55|85.04|84.54|2
1736976810000|2025-01-15 21:33:30|85.05|84.55|85.04|84.54|85.05|84.55|85.03|84.53|6
1736976820000|2025-01-15 21:33:40|85.05|84.55|85.03|84.53|85.05|84.55|85.03|84.53|5
1736976830000|2025-01-15 21:33:50|85.02|84.52|85.03|84.53|85.04|84.54|85.02|84.52|6
1736976840000|2025-01-15 21:34:00|85.04|84.54|85.05|84.55|85.06|84.56|85.04|84.54|4
1736976850000|2025-01-15 21:34:10|85.07|84.57|85.06|84.56|85.07|84.57|85.04|84.54|6
1736976860000|2025-01-15 21:34:20|85.07|84.57|85.07|84.57|85.07|84.57|85.07|84.57|1
1736976870000|2025-01-15 21:34:30|85.08|84.58|85.08|84.58|85.08|84.58|85.08|84.58|1
1736976880000|2025-01-15 21:34:40|85.09|84.59|85.08|84.58|85.09|84.59|85.08|84.58|2
1736976890000|2025-01-15 21:34:50|85.07|84.57|85.07|84.57|85.08|84.58|85.07|84.57|5
1736976900000|2025-01-15 21:35:00|85.08|84.58|85.13|84.63|85.13|84.63|85.08|84.58|2
1736976910000|2025-01-15 21:35:10|85.12|84.62|85.1|84.6|85.12|84.62|85.1|84.6|3
1736976920000|2025-01-15 21:35:20|85.13|84.63|85.15|84.65|85.15|84.65|85.13|84.63|4
1736976930000|2025-01-15 21:35:30|85.16|84.66|85.17|84.67|85.17|84.67|85.15|84.65|6
1736976940000|2025-01-15 21:35:40|85.18|84.68|85.17|84.67|85.18|84.68|85.17|84.67|4
1736976950000|2025-01-15 21:35:50|85.18|84.68|85.19|84.69|85.19|84.69|85.18|84.68|4
1736976960000|2025-01-15 21:36:00|85.18|84.68|85.19|84.69|85.19|84.69|85.18|84.68|8
1736976970000|2025-01-15 21:36:10|85.18|84.68|85.08|84.58|85.18|84.68|85.08|84.58|13
1736976980000|2025-01-15 21:36:20|85.07|84.57|85.08|84.58|85.09|84.59|85.07|84.57|7
1736976990000|2025-01-15 21:36:30|85.07|84.57|85.07|84.57|85.08|84.58|85.06|84.56|7
1736977000000|2025-01-15 21:36:40|85.06|84.56|85.07|84.57|85.07|84.57|85.06|84.56|6
1736977010000|2025-01-15 21:36:50|85.06|84.56|85.06|84.56|85.07|84.57|85.05|84.55|5
1736977020000|2025-01-15 21:37:00|85.07|84.57|85.06|84.56|85.07|84.57|85.05|84.55|8
1736977030000|2025-01-15 21:37:10|85.08|84.58|85.06|84.56|85.08|84.58|85.06|84.56|5
1736977040000|2025-01-15 21:37:20|85.05|84.55|85.08|84.58|85.08|84.58|85.05|84.55|4
1736977050000|2025-01-15 21:37:30|85.09|84.59|85.08|84.58|85.09|84.59|85.08|84.58|2
1736977070000|2025-01-15 21:37:50|85.09|84.59|85.07|84.57|85.11|84.61|85.07|84.57|7
1736977080000|2025-01-15 21:38:00|85.08|84.58|85.07|84.57|85.08|84.58|85.07|84.57|2
1736977090000|2025-01-15 21:38:10|85.08|84.58|85.07|84.57|85.09|84.59|85.06|84.56|6
1736977100000|2025-01-15 21:38:20|85.05|84.55|85.06|84.56|85.06|84.56|85.04|84.54|9
1736977110000|2025-01-15 21:38:30|85.07|84.57|85.08|84.58|85.09|84.59|85.07|84.57|4
1736977120000|2025-01-15 21:38:40|85.09|84.59|85.08|84.58|85.09|84.59|85.06|84.56|13
1736977130000|2025-01-15 21:38:50|85.09|84.59|85.08|84.58|85.09|84.59|85.08|84.58|4
1736977140000|2025-01-15 21:39:00|85.1|84.6|85.09|84.59|85.1|84.6|85.08|84.58|10
1736977150000|2025-01-15 21:39:10|85.08|84.58|85.08|84.58|85.09|84.59|85.08|84.58|5
1736977160000|2025-01-15 21:39:20|85.09|84.59|85.07|84.57|85.09|84.59|85.07|84.57|7
1736977170000|2025-01-15 21:39:30|85.08|84.58|85.07|84.57|85.08|84.58|85.07|84.57|2
1736977180000|2025-01-15 21:39:40|85.08|84.58|85.09|84.59|85.09|84.59|85.08|84.58|8
1736977190000|2025-01-15 21:39:50|85.08|84.58|85.07|84.57|85.1|84.6|85.07|84.57|8
1736977200000|2025-01-15 21:40:00|85.06|84.56|85.07|84.57|85.07|84.57|85.04|84.54|7
1736977210000|2025-01-15 21:40:10|85.06|84.56|85.07|84.57|85.07|84.57|85.06|84.56|8
1736977220000|2025-01-15 21:40:20|85.06|84.56|85.07|84.57|85.07|84.57|85.05|84.55|12
1736977230000|2025-01-15 21:40:30|85.06|84.56|85.06|84.56|85.07|84.57|85.06|84.56|15
1736977240000|2025-01-15 21:40:40|85.07|84.57|85.07|84.57|85.07|84.57|85.06|84.56|7
1736977250000|2025-01-15 21:40:50|85.06|84.56|85.07|84.57|85.07|84.57|85.06|84.56|6
1736977260000|2025-01-15 21:41:00|85.08|84.58|85.08|84.58|85.09|84.59|85.08|84.58|3
1736977270000|2025-01-15 21:41:10|85.07|84.57|85.09|84.59|85.1|84.6|85.07|84.57|4
1736977280000|2025-01-15 21:41:20|85.1|84.6|85.13|84.63|85.13|84.63|85.1|84.6|3
1736977290000|2025-01-15 21:41:30|85.14|84.64|85.16|84.66|85.17|84.67|85.14|84.64|5
1736977300000|2025-01-15 21:41:40|85.14|84.64|85.13|84.63|85.14|84.64|85.11|84.61|11
1736977310000|2025-01-15 21:41:50|85.12|84.62|85.13|84.63|85.13|84.63|85.12|84.62|2
1736977320000|2025-01-15 21:42:00|85.12|84.62|85.15|84.65|85.18|84.68|85.12|84.62|9
1736977330000|2025-01-15 21:42:10|85.16|84.66|85.15|84.65|85.17|84.67|85.14|84.64|8
1736977340000|2025-01-15 21:42:20|85.16|84.66|85.14|84.64|85.17|84.67|85.14|84.64|4
1736977350000|2025-01-15 21:42:30|85.13|84.63|85.13|84.63|85.15|84.65|85.13|84.63|9
1736977360000|2025-01-15 21:42:40|85.14|84.64|85.09|84.59|85.15|84.65|85.09|84.59|12
1736977370000|2025-01-15 21:42:50|85.1|84.6|85.09|84.59|85.12|84.62|85.09|84.59|11
1736977380000|2025-01-15 21:43:00|85.08|84.58|85.07|84.57|85.08|84.58|85.07|84.57|2
1736977390000|2025-01-15 21:43:10|85.08|84.58|85.08|84.58|85.08|84.58|85.08|84.58|1
1736977400000|2025-01-15 21:43:20|85.07|84.57|85.13|84.63|85.13|84.63|85.07|84.57|6
1736977410000|2025-01-15 21:43:30|85.12|84.62|85.15|84.65|85.15|84.65|85.09|84.59|10
1736977420000|2025-01-15 21:43:40|85.16|84.66|85.16|84.66|85.16|84.66|85.16|84.66|1
1736977430000|2025-01-15 21:43:50|85.15|84.65|85.16|84.66|85.16|84.66|85.15|84.65|8
1736977440000|2025-01-15 21:44:00|85.15|84.65|85.14|84.64|85.15|84.65|85.14|84.64|8
1736977450000|2025-01-15 21:44:10|85.13|84.63|85.14|84.64|85.14|84.64|85.13|84.63|2
1736977460000|2025-01-15 21:44:20|85.15|84.65|85.17|84.67|85.19|84.69|85.15|84.65|9
1736977470000|2025-01-15 21:44:30|85.16|84.66|85.17|84.67|85.18|84.68|85.16|84.66|8
1736977480000|2025-01-15 21:44:40|85.18|84.68|85.18|84.68|85.19|84.69|85.18|84.68|3
1736977490000|2025-01-15 21:44:50|85.17|84.67|85.16|84.66|85.17|84.67|85.15|84.65|5
1736977500000|2025-01-15 21:45:00|85.19|84.69|85.17|84.67|85.19|84.69|85.07|84.57|22
1736977510000|2025-01-15 21:45:10|85.16|84.66|85.16|84.66|85.17|84.67|85.15|84.65|6
1736977520000|2025-01-15 21:45:20|85.15|84.65|85.16|84.66|85.16|84.66|85.15|84.65|2
1736977530000|2025-01-15 21:45:30|85.18|84.68|85.19|84.69|85.19|84.69|85.18|84.68|2
1736977540000|2025-01-15 21:45:40|85.17|84.67|85.16|84.66|85.17|84.67|85.16|84.66|2
1736977550000|2025-01-15 21:45:50|85.17|84.67|85.22|84.72|85.22|84.72|85.17|84.67|8
1736977560000|2025-01-15 21:46:00|85.23|84.73|85.18|84.68|85.23|84.73|85.18|84.68|6
1736977570000|2025-01-15 21:46:10|85.2|84.7|85.23|84.73|85.23|84.73|85.19|84.69|4
1736977580000|2025-01-15 21:46:20|85.24|84.74|85.25|84.75|85.26|84.76|85.24|84.74|4
1736977590000|2025-01-15 21:46:30|85.24|84.74|85.29|84.79|85.3|84.8|85.24|84.74|11
1736977610000|2025-01-15 21:46:50|85.28|84.78|85.3|84.8|85.3|84.8|85.25|84.75|8
1736978450000|2025-01-15 22:00:50|85.28|84.78|85.3|84.8|85.3|84.8|85.28|84.78|2
1736978460000|2025-01-15 22:01:00|85.31|84.81|85.28|84.78|85.32|84.82|85.24|84.74|13
1736978470000|2025-01-15 22:01:10|85.27|84.77|85.29|84.79|85.3|84.8|85.26|84.76|10
1736978480000|2025-01-15 22:01:20|85.28|84.78|85.28|84.78|85.3|84.8|85.27|84.77|6
1736978490000|2025-01-15 22:01:30|85.27|84.77|85.32|84.82|85.33|84.83|85.27|84.77|9
1736978500000|2025-01-15 22:01:40|85.33|84.83|85.33|84.83|85.36|84.86|85.33|84.83|10
1736978510000|2025-01-15 22:01:50|85.32|84.82|85.32|84.82|85.36|84.86|85.32|84.82|14
1736978520000|2025-01-15 22:02:00|85.33|84.83|85.26|84.76|85.34|84.84|85.23|84.73|21
1736978530000|2025-01-15 22:02:10|85.25|84.75|85.25|84.75|85.26|84.76|85.24|84.74|12
1736978540000|2025-01-15 22:02:20|85.23|84.73|85.28|84.78|85.28|84.78|85.23|84.73|8
1736978550000|2025-01-15 22:02:30|85.27|84.77|85.27|84.77|85.28|84.78|85.26|84.76|7
1736978560000|2025-01-15 22:02:40|85.29|84.79|85.38|84.88|85.38|84.88|85.28|84.78|15
1736978570000|2025-01-15 22:02:50|85.37|84.87|85.34|84.84|85.37|84.87|85.33|84.83|11
1736978580000|2025-01-15 22:03:00|85.35|84.85|85.38|84.88|85.4|84.9|85.35|84.85|7
1736978590000|2025-01-15 22:03:10|85.37|84.87|85.36|84.86|85.37|84.87|85.35|84.85|9
1736978600000|2025-01-15 22:03:20|85.35|84.85|85.34|84.84|85.38|84.88|85.34|84.84|11
1736978610000|2025-01-15 22:03:30|85.33|84.83|85.37|84.87|85.38|84.88|85.32|84.82|16
1736978620000|2025-01-15 22:03:40|85.36|84.86|85.33|84.83|85.37|84.87|85.32|84.82|13
1736978630000|2025-01-15 22:03:50|85.32|84.82|85.34|84.84|85.34|84.84|85.3|84.8|14
1736978640000|2025-01-15 22:04:00|85.35|84.85|85.34|84.84|85.4|84.9|85.32|84.82|16
1736978650000|2025-01-15 22:04:10|85.35|84.85|85.38|84.88|85.38|84.88|85.35|84.85|10
1736978660000|2025-01-15 22:04:20|85.36|84.86|85.37|84.87|85.38|84.88|85.35|84.85|10
1736978670000|2025-01-15 22:04:30|85.36|84.86|85.36|84.86|85.38|84.88|85.36|84.86|7
1736978680000|2025-01-15 22:04:40|85.37|84.87|85.37|84.87|85.39|84.89|85.36|84.86|9
1736978690000|2025-01-15 22:04:50|85.38|84.88|85.39|84.89|85.39|84.89|85.36|84.86|10
1736978700000|2025-01-15 22:05:00|85.38|84.88|85.35|84.85|85.38|84.88|85.34|84.84|7
1736978710000|2025-01-15 22:05:10|85.36|84.86|85.33|84.83|85.36|84.86|85.33|84.83|13
1736978720000|2025-01-15 22:05:20|85.34|84.84|85.3|84.8|85.35|84.85|85.26|84.76|12
1736978730000|2025-01-15 22:05:30|85.29|84.79|85.24|84.74|85.29|84.79|85.23|84.73|7
1736978740000|2025-01-15 22:05:40|85.25|84.75|85.26|84.76|85.26|84.76|85.25|84.75|8
1736978750000|2025-01-15 22:05:50|85.25|84.75|85.26|84.76|85.26|84.76|85.25|84.75|2
1736978760000|2025-01-15 22:06:00|85.27|84.77|85.29|84.79|85.29|84.79|85.2|84.7|15
1736978770000|2025-01-15 22:06:10|85.28|84.78|85.26|84.76|85.29|84.79|85.25|84.75|7
1736978780000|2025-01-15 22:06:20|85.27|84.77|85.27|84.77|85.28|84.78|85.26|84.76|4
1736978790000|2025-01-15 22:06:30|85.26|84.76|85.24|84.74|85.27|84.77|85.24|84.74|7
1736978800000|2025-01-15 22:06:40|85.23|84.73|85.21|84.71|85.24|84.74|85.21|84.71|5
1736978810000|2025-01-15 22:06:50|85.22|84.72|85.26|84.76|85.26|84.76|85.22|84.72|9
1736978820000|2025-01-15 22:07:00|85.27|84.77|85.36|84.86|85.36|84.86|85.27|84.77|9
1736978830000|2025-01-15 22:07:10|85.37|84.87|85.43|84.93|85.45|84.95|85.37|84.87|11
1736978840000|2025-01-15 22:07:20|85.45|84.95|85.43|84.93|85.45|84.95|85.41|84.91|8
1736978850000|2025-01-15 22:07:30|85.44|84.94|85.42|84.92|85.44|84.94|85.34|84.84|8
1736978860000|2025-01-15 22:07:40|85.41|84.91|85.39|84.89|85.41|84.91|85.38|84.88|6
1736978870000|2025-01-15 22:07:50|85.43|84.93|85.39|84.89|85.43|84.93|85.39|84.89|8
1736978880000|2025-01-15 22:08:00|85.37|84.87|85.37|84.87|85.39|84.89|85.37|84.87|9
1736978890000|2025-01-15 22:08:10|85.38|84.88|85.33|84.83|85.38|84.88|85.32|84.82|13
1736978900000|2025-01-15 22:08:20|85.34|84.84|85.36|84.86|85.37|84.87|85.34|84.84|5
1736978910000|2025-01-15 22:08:30|85.35|84.85|85.35|84.85|85.36|84.86|85.34|84.84|5
1736978920000|2025-01-15 22:08:40|85.34|84.84|85.37|84.87|85.37|84.87|85.34|84.84|8
1736978930000|2025-01-15 22:08:50|85.38|84.88|85.4|84.9|85.41|84.91|85.38|84.88|5
1736978940000|2025-01-15 22:09:00|85.39|84.89|85.48|84.98|85.48|84.98|85.39|84.89|14
1736978950000|2025-01-15 22:09:10|85.47|84.97|85.37|84.87|85.47|84.97|85.36|84.86|13
1736978960000|2025-01-15 22:09:20|85.38|84.88|85.38|84.88|85.38|84.88|85.38|84.88|1
1736978970000|2025-01-15 22:09:30|85.37|84.87|85.36|84.86|85.38|84.88|85.35|84.85|8
1736978980000|2025-01-15 22:09:40|85.37|84.87|85.38|84.88|85.38|84.88|85.36|84.86|10
1736978990000|2025-01-15 22:09:50|85.37|84.87|85.36|84.86|85.37|84.87|85.34|84.84|8
1736979010000|2025-01-15 22:10:10|85.34|84.84|85.36|84.86|85.36|84.86|85.34|84.84|3
1736979020000|2025-01-15 22:10:20|85.35|84.85|85.31|84.81|85.35|84.85|85.3|84.8|7
1736979030000|2025-01-15 22:10:30|85.29|84.79|85.2|84.7|85.29|84.79|85.19|84.69|10
1736979040000|2025-01-15 22:10:40|85.19|84.69|85.2|84.7|85.2|84.7|85.19|84.69|4
1736979050000|2025-01-15 22:10:50|85.19|84.69|85.17|84.67|85.2|84.7|85.16|84.66|8
1736979060000|2025-01-15 22:11:00|85.18|84.68|85.2|84.7|85.21|84.71|85.18|84.68|5
1736979070000|2025-01-15 22:11:10|85.21|84.71|85.18|84.68|85.21|84.71|85.18|84.68|15
1736979080000|2025-01-15 22:11:20|85.19|84.69|85.26|84.76|85.26|84.76|85.18|84.68|13
1736979090000|2025-01-15 22:11:30|85.25|84.75|85.24|84.74|85.26|84.76|85.23|84.73|10
1736979100000|2025-01-15 22:11:40|85.23|84.73|85.18|84.68|85.23|84.73|85.18|84.68|7
1736979110000|2025-01-15 22:11:50|85.19|84.69|85.23|84.73|85.23|84.73|85.18|84.68|6
1736979120000|2025-01-15 22:12:00|85.22|84.72|85.2|84.7|85.23|84.73|85.2|84.7|7
1736979130000|2025-01-15 22:12:10|85.19|84.69|85.18|84.68|85.2|84.7|85.18|84.68|6
1736979140000|2025-01-15 22:12:20|85.17|84.67|85.18|84.68|85.18|84.68|85.16|84.66|6
1736979150000|2025-01-15 22:12:30|85.19|84.69|85.17|84.67|85.19|84.69|85.17|84.67|5
1736979160000|2025-01-15 22:12:40|85.16|84.66|85.16|84.66|85.16|84.66|85.16|84.66|1
1736979170000|2025-01-15 22:12:50|85.15|84.65|85.13|84.63|85.15|84.65|85.13|84.63|3
1736979180000|2025-01-15 22:13:00|85.14|84.64|85.09|84.59|85.15|84.65|85.09|84.59|13
1736979190000|2025-01-15 22:13:10|85.08|84.58|85.05|84.55|85.08|84.58|85.05|84.55|12
1736979200000|2025-01-15 22:13:20|85.06|84.56|85.06|84.56|85.06|84.56|85.06|84.56|1
1736979210000|2025-01-15 22:13:30|85.05|84.55|85.05|84.55|85.05|84.55|85.04|84.54|5
1736979220000|2025-01-15 22:13:40|85.06|84.56|85.06|84.56|85.08|84.58|85.06|84.56|4
1736979230000|2025-01-15 22:13:50|85.08|84.58|85.07|84.57|85.1|84.6|85.06|84.56|10
1736979240000|2025-01-15 22:14:00|85.06|84.56|85.01|84.51|85.07|84.57|84.97|84.47|14
1736979250000|2025-01-15 22:14:10|85.03|84.53|85.04|84.54|85.04|84.54|85.03|84.53|6
1736979260000|2025-01-15 22:14:20|85.05|84.55|85.07|84.57|85.08|84.58|85.05|84.55|7
1736979270000|2025-01-15 22:14:30|85.08|84.58|85.13|84.63|85.13|84.63|85.08|84.58|6
1736979280000|2025-01-15 22:14:40|85.15|84.65|85.14|84.64|85.15|84.65|85.14|84.64|4
1736979290000|2025-01-15 22:14:50|85.15|84.65|85.15|84.65|85.15|84.65|85.15|84.65|1
1736979300000|2025-01-15 22:15:00|85.16|84.66|85.14|84.64|85.18|84.68|85.13|84.63|12
1736979310000|2025-01-15 22:15:10|85.13|84.63|85.11|84.61|85.14|84.64|85.07|84.57|11
1736979320000|2025-01-15 22:15:20|85.1|84.6|85.08|84.58|85.13|84.63|85.08|84.58|12
1736979330000|2025-01-15 22:15:30|85.09|84.59|85.07|84.57|85.1|84.6|85.07|84.57|7
1736979340000|2025-01-15 22:15:40|85.08|84.58|85.1|84.6|85.1|84.6|85.07|84.57|5
1736979350000|2025-01-15 22:15:50|85.11|84.61|85.11|84.61|85.12|84.62|85.1|84.6|8
1736979360000|2025-01-15 22:16:00|85.12|84.62|85.03|84.53|85.12|84.62|85.03|84.53|10
1736979370000|2025-01-15 22:16:10|85.04|84.54|85.04|84.54|85.04|84.54|85.02|84.52|11
1736979380000|2025-01-15 22:16:20|85.05|84.55|85.06|84.56|85.07|84.57|85.04|84.54|7
1736979390000|2025-01-15 22:16:30|85.05|84.55|85.03|84.53|85.06|84.56|85.03|84.53|9
1736979400000|2025-01-15 22:16:40|85.04|84.54|85.03|84.53|85.05|84.55|85.02|84.52|8
1736979410000|2025-01-15 22:16:50|85.02|84.52|85.03|84.53|85.03|84.53|85.02|84.52|4
1736979420000|2025-01-15 22:17:00|85.02|84.52|84.95|84.45|85.02|84.52|84.95|84.45|9
1736979430000|2025-01-15 22:17:10|84.96|84.46|84.94|84.44|84.96|84.46|84.93|84.43|13
1736979440000|2025-01-15 22:17:20|84.95|84.45|84.95|84.45|84.95|84.45|84.94|84.44|11
1736979450000|2025-01-15 22:17:30|84.94|84.44|84.92|84.42|84.94|84.44|84.92|84.42|3
1736979460000|2025-01-15 22:17:40|84.93|84.43|84.92|84.42|84.93|84.43|84.92|84.42|8
1736979470000|2025-01-15 22:17:50|84.91|84.41|84.94|84.44|84.94|84.44|84.91|84.41|10
1736979480000|2025-01-15 22:18:00|84.93|84.43|84.95|84.45|84.95|84.45|84.93|84.43|5
1736979490000|2025-01-15 22:18:10|84.96|84.46|84.96|84.46|84.96|84.46|84.96|84.46|1
1736979500000|2025-01-15 22:18:20|84.97|84.47|85.02|84.52|85.02|84.52|84.97|84.47|4
1736979510000|2025-01-15 22:18:30|85.03|84.53|85.03|84.53|85.03|84.53|85.02|84.52|7
1736979520000|2025-01-15 22:18:40|85.02|84.52|85.05|84.55|85.05|84.55|85.02|84.52|6
1736979530000|2025-01-15 22:18:50|85.04|84.54|85.06|84.56|85.06|84.56|85.04|84.54|3
1736979540000|2025-01-15 22:19:00|85.04|84.54|85.04|84.54|85.04|84.54|85.03|84.53|5
1736979550000|2025-01-15 22:19:10|85.03|84.53|85.05|84.55|85.05|84.55|85.03|84.53|5
1736979560000|2025-01-15 22:19:20|85.06|84.56|85.07|84.57|85.08|84.58|85.06|84.56|3
1736979580000|2025-01-15 22:19:40|85.09|84.59|85.12|84.62|85.12|84.62|85.09|84.59|6
1736979590000|2025-01-15 22:19:50|85.11|84.61|85.12|84.62|85.12|84.62|85.11|84.61|4
1736979600000|2025-01-15 22:20:00|85.13|84.63|85.22|84.72|85.22|84.72|85.13|84.63|6
1736979610000|2025-01-15 22:20:10|85.21|84.71|85.23|84.73|85.23|84.73|85.19|84.69|7
1736979620000|2025-01-15 22:20:20|85.22|84.72|85.2|84.7|85.22|84.72|85.2|84.7|2
1736979630000|2025-01-15 22:20:30|85.19|84.69|85.18|84.68|85.19|84.69|85.17|84.67|4
1736979640000|2025-01-15 22:20:40|85.17|84.67|85.14|84.64|85.17|84.67|85.14|84.64|4
1736979650000|2025-01-15 22:20:50|85.13|84.63|85.11|84.61|85.14|84.64|85.11|84.61|8
1736979660000|2025-01-15 22:21:00|85.12|84.62|85.04|84.54|85.12|84.62|85.04|84.54|6
1736979670000|2025-01-15 22:21:10|85.05|84.55|85.05|84.55|85.05|84.55|85.05|84.55|1
1736979730000|2025-01-15 22:22:10|85.02|84.52|85.01|84.51|85.02|84.52|85.01|84.51|2
1736979750000|2025-01-15 22:22:30|85|84.5|84.95|84.45|85.01|84.51|84.95|84.45|11
1736979760000|2025-01-15 22:22:40|84.94|84.44|84.94|84.44|84.95|84.45|84.94|84.44|5
1736979770000|2025-01-15 22:22:50|84.93|84.43|84.93|84.43|84.94|84.44|84.93|84.43|5
1736979780000|2025-01-15 22:23:00|84.95|84.45|84.94|84.44|84.95|84.45|84.94|84.44|2
1736979790000|2025-01-15 22:23:10|84.95|84.45|84.98|84.48|84.98|84.48|84.95|84.45|5
1736979800000|2025-01-15 22:23:20|84.99|84.49|84.98|84.48|84.99|84.49|84.98|84.48|2
1736979810000|2025-01-15 22:23:30|84.99|84.49|85.03|84.53|85.03|84.53|84.99|84.49|4
1736979830000|2025-01-15 22:23:50|85.04|84.54|85.04|84.54|85.05|84.55|85.04|84.54|3
1736979840000|2025-01-15 22:24:00|85.05|84.55|85.05|84.55|85.05|84.55|85.05|84.55|1
1736979850000|2025-01-15 22:24:10|85.04|84.54|85.04|84.54|85.04|84.54|85.04|84.54|1
1736979870000|2025-01-15 22:24:30|85.05|84.55|85.05|84.55|85.05|84.55|85.05|84.55|1
1736979880000|2025-01-15 22:24:40|85.06|84.56|85.08|84.58|85.08|84.58|85.06|84.56|3
1736979890000|2025-01-15 22:24:50|85.07|84.57|85.07|84.57|85.08|84.58|85.07|84.57|3
1736979920000|2025-01-15 22:25:20|85.06|84.56|85.06|84.56|85.07|84.57|85.06|84.56|3
1736979940000|2025-01-15 22:25:40|85.07|84.57|85.07|84.57|85.07|84.57|85.07|84.57|1
1736979970000|2025-01-15 22:26:10|85.06|84.56|85.07|84.57|85.07|84.57|85.06|84.56|2
1736979980000|2025-01-15 22:26:20|85.06|84.56|85.05|84.55|85.06|84.56|85.05|84.55|2
1736980000000|2025-01-15 22:26:40|85.04|84.54|85.04|84.54|85.04|84.54|85.04|84.54|1
1736980010000|2025-01-15 22:26:50|85.05|84.55|85.05|84.55|85.05|84.55|85.04|84.54|3
1736980020000|2025-01-15 22:27:00|85.04|84.54|85.05|84.55|85.05|84.55|85.04|84.54|2
1736980040000|2025-01-15 22:27:20|85.04|84.54|85.05|84.55|85.05|84.55|85.04|84.54|2
1736980060000|2025-01-15 22:27:40|85.06|84.56|85.06|84.56|85.06|84.56|85.06|84.56|1
1736980070000|2025-01-15 22:27:50|85.05|84.55|85.06|84.56|85.06|84.56|85.05|84.55|4
1736980080000|2025-01-15 22:28:00|85.07|84.57|85.07|84.57|85.07|84.57|85.07|84.57|1
1736980090000|2025-01-15 22:28:10|85.06|84.56|85.07|84.57|85.07|84.57|85.06|84.56|2
1736980100000|2025-01-15 22:28:20|85.08|84.58|85.07|84.57|85.08|84.58|85.07|84.57|2
1736980110000|2025-01-15 22:28:30|85.08|84.58|85.08|84.58|85.08|84.58|85.07|84.57|3
1736980140000|2025-01-15 22:29:00|85.07|84.57|85.08|84.58|85.08|84.58|85.07|84.57|6
1736980150000|2025-01-15 22:29:10|85.07|84.57|85.08|84.58|85.08|84.58|85.07|84.57|6
1736980160000|2025-01-15 22:29:20|85.07|84.57|85.07|84.57|85.08|84.58|85.07|84.57|13
1736980170000|2025-01-15 22:29:30|85.08|84.58|85.08|84.58|85.1|84.6|85.07|84.57|12
1736980180000|2025-01-15 22:29:40|85.07|84.57|85.08|84.58|85.08|84.58|85.06|84.56|12
1736980190000|2025-01-15 22:29:50|85.07|84.57|85.08|84.58|85.08|84.58|85.07|84.57|2
1736980200000|2025-01-15 22:30:00|85.1|84.6|85.08|84.58|85.1|84.6|85.08|84.58|6
1736980210000|2025-01-15 22:30:10|85.07|84.57|85.08|84.58|85.08|84.58|85.07|84.57|8
1736980220000|2025-01-15 22:30:20|85.09|84.59|85.09|84.59|85.09|84.59|85.09|84.59|1
1736980230000|2025-01-15 22:30:30|85.1|84.6|85.09|84.59|85.1|84.6|85.09|84.59|2
1736980240000|2025-01-15 22:30:40|85.1|84.6|85.09|84.59|85.1|84.6|85.09|84.59|4
1736980260000|2025-01-15 22:31:00|85.08|84.58|85.08|84.58|85.08|84.58|85.08|84.58|1
1736980270000|2025-01-15 22:31:10|85.09|84.59|85.07|84.57|85.09|84.59|85.07|84.57|7
1736980280000|2025-01-15 22:31:20|85.08|84.58|85.09|84.59|85.09|84.59|85.08|84.58|2
1736980290000|2025-01-15 22:31:30|85.1|84.6|85.14|84.64|85.14|84.64|85.1|84.6|5
1736980300000|2025-01-15 22:31:40|85.15|84.65|85.16|84.66|85.16|84.66|85.15|84.65|2
1736980310000|2025-01-15 22:31:50|85.17|84.67|85.17|84.67|85.17|84.67|85.16|84.66|3
1736980320000|2025-01-15 22:32:00|85.2|84.7|85.22|84.72|85.22|84.72|85.19|84.69|5
1736980330000|2025-01-15 22:32:10|85.23|84.73|85.28|84.78|85.28|84.78|85.23|84.73|9
1736980350000|2025-01-15 22:32:30|85.29|84.79|85.28|84.78|85.29|84.79|85.28|84.78|2
1736980360000|2025-01-15 22:32:40|85.29|84.79|85.29|84.79|85.29|84.79|85.28|84.78|3
1736980370000|2025-01-15 22:32:50|85.28|84.78|85.28|84.78|85.29|84.79|85.28|84.78|7
1736980380000|2025-01-15 22:33:00|85.29|84.79|85.28|84.78|85.29|84.79|85.27|84.77|4
1736980390000|2025-01-15 22:33:10|85.29|84.79|85.31|84.81|85.31|84.81|85.27|84.77|10
1736980400000|2025-01-15 22:33:20|85.33|84.83|85.33|84.83|85.34|84.84|85.31|84.81|7
1736980410000|2025-01-15 22:33:30|85.34|84.84|85.34|84.84|85.35|84.85|85.34|84.84|3
1736980420000|2025-01-15 22:33:40|85.35|84.85|85.35|84.85|85.36|84.86|85.34|84.84|6
1736980430000|2025-01-15 22:33:50|85.34|84.84|85.33|84.83|85.35|84.85|85.33|84.83|8
1736980440000|2025-01-15 22:34:00|85.34|84.84|85.33|84.83|85.34|84.84|85.33|84.83|8
1736980450000|2025-01-15 22:34:10|85.34|84.84|85.33|84.83|85.34|84.84|85.32|84.82|10
1736980460000|2025-01-15 22:34:20|85.34|84.84|85.27|84.77|85.34|84.84|85.25|84.75|6
1736980470000|2025-01-15 22:34:30|85.28|84.78|85.25|84.75|85.28|84.78|85.25|84.75|5
1736980480000|2025-01-15 22:34:40|85.26|84.76|85.25|84.75|85.27|84.77|85.25|84.75|13
1736980490000|2025-01-15 22:34:50|85.27|84.77|85.25|84.75|85.27|84.77|85.25|84.75|7
1736980500000|2025-01-15 22:35:00|85.26|84.76|85.25|84.75|85.26|84.76|85.25|84.75|2
1736980510000|2025-01-15 22:35:10|85.26|84.76|85.24|84.74|85.26|84.76|85.23|84.73|10
1736980520000|2025-01-15 22:35:20|85.23|84.73|85.23|84.73|85.25|84.75|85.22|84.72|13
1736980530000|2025-01-15 22:35:30|85.24|84.74|85.24|84.74|85.24|84.74|85.23|84.73|11
1736980540000|2025-01-15 22:35:40|85.23|84.73|85.16|84.66|85.24|84.74|85.15|84.65|11
1736980550000|2025-01-15 22:35:50|85.15|84.65|85.16|84.66|85.16|84.66|85.14|84.64|10
1736980560000|2025-01-15 22:36:00|85.17|84.67|85.21|84.71|85.21|84.71|85.16|84.66|9
1736980570000|2025-01-15 22:36:10|85.24|84.74|85.23|84.73|85.24|84.74|85.22|84.72|16
1736980580000|2025-01-15 22:36:20|85.24|84.74|85.24|84.74|85.24|84.74|85.22|84.72|5
1736980590000|2025-01-15 22:36:30|85.26|84.76|85.26|84.76|85.26|84.76|85.25|84.75|9
1736980600000|2025-01-15 22:36:40|85.25|84.75|85.25|84.75|85.26|84.76|85.25|84.75|11
1736980610000|2025-01-15 22:36:50|85.26|84.76|85.26|84.76|85.26|84.76|85.25|84.75|15
1736980620000|2025-01-15 22:37:00|85.25|84.75|85.25|84.75|85.26|84.76|85.25|84.75|13
1736980630000|2025-01-15 22:37:10|85.26|84.76|85.28|84.78|85.28|84.78|85.26|84.76|3
1736980640000|2025-01-15 22:37:20|85.27|84.77|85.28|84.78|85.29|84.79|85.27|84.77|8
1736980650000|2025-01-15 22:37:30|85.29|84.79|85.29|84.79|85.29|84.79|85.28|84.78|13
1736980660000|2025-01-15 22:37:40|85.3|84.8|85.29|84.79|85.3|84.8|85.29|84.79|2
1736980670000|2025-01-15 22:37:50|85.3|84.8|85.32|84.82|85.32|84.82|85.29|84.79|8
1736980680000|2025-01-15 22:38:00|85.3|84.8|85.29|84.79|85.3|84.8|85.28|84.78|6
1736980690000|2025-01-15 22:38:10|85.28|84.78|85.27|84.77|85.28|84.78|85.26|84.76|7
1736980700000|2025-01-15 22:38:20|85.26|84.76|85.27|84.77|85.28|84.78|85.26|84.76|5
1736980710000|2025-01-15 22:38:30|85.28|84.78|85.27|84.77|85.28|84.78|85.26|84.76|7
1736980720000|2025-01-15 22:38:40|85.28|84.78|85.27|84.77|85.28|84.78|85.26|84.76|10
1736980730000|2025-01-15 22:38:50|85.28|84.78|85.27|84.77|85.28|84.78|85.27|84.77|6
1736980740000|2025-01-15 22:39:00|85.28|84.78|85.28|84.78|85.28|84.78|85.27|84.77|9
1736980750000|2025-01-15 22:39:10|85.27|84.77|85.27|84.77|85.28|84.78|85.27|84.77|9
1736980760000|2025-01-15 22:39:20|85.26|84.76|85.26|84.76|85.28|84.78|85.26|84.76|7
1736980770000|2025-01-15 22:39:30|85.28|84.78|85.28|84.78|85.28|84.78|85.27|84.77|7
1736980780000|2025-01-15 22:39:40|85.27|84.77|85.28|84.78|85.28|84.78|85.27|84.77|6
1736980790000|2025-01-15 22:39:50|85.27|84.77|85.28|84.78|85.28|84.78|85.27|84.77|8
1736980800000|2025-01-15 22:40:00|85.23|84.73|85.29|84.79|85.29|84.79|85.23|84.73|6
1736980810000|2025-01-15 22:40:10|85.28|84.78|85.29|84.79|85.29|84.79|85.27|84.77|10
1736980820000|2025-01-15 22:40:20|85.28|84.78|85.34|84.84|85.34|84.84|85.28|84.78|6
1736980830000|2025-01-15 22:40:30|85.35|84.85|85.38|84.88|85.38|84.88|85.35|84.85|4
1736980840000|2025-01-15 22:40:40|85.39|84.89|85.42|84.92|85.43|84.93|85.39|84.89|5
1736980850000|2025-01-15 22:40:50|85.43|84.93|85.44|84.94|85.44|84.94|85.43|84.93|2
1736980900000|2025-01-15 22:41:40|85.46|84.96|85.46|84.96|85.46|84.96|85.46|84.96|1
1736980910000|2025-01-15 22:41:50|85.45|84.95|85.44|84.94|85.46|84.96|85.44|84.94|10
1736980920000|2025-01-15 22:42:00|85.45|84.95|85.45|84.95|85.45|84.95|85.45|84.95|1
1736980960000|2025-01-15 22:42:40|85.44|84.94|85.45|84.95|85.45|84.95|85.44|84.94|2
1736980970000|2025-01-15 22:42:50|85.46|84.96|85.46|84.96|85.46|84.96|85.46|84.96|1
1736980980000|2025-01-15 22:43:00|85.48|84.98|85.55|85.05|85.55|85.05|85.48|84.98|6
1736980990000|2025-01-15 22:43:10|85.54|85.04|85.54|85.04|85.56|85.06|85.54|85.04|6
1736981000000|2025-01-15 22:43:20|85.56|85.06|85.55|85.05|85.56|85.06|85.54|85.04|7
1736981030000|2025-01-15 22:43:50|85.57|85.07|85.58|85.08|85.59|85.09|85.55|85.05|9
1736981040000|2025-01-15 22:44:00|85.57|85.07|85.58|85.08|85.59|85.09|85.57|85.07|10
1736981050000|2025-01-15 22:44:10|85.57|85.07|85.57|85.07|85.59|85.09|85.57|85.07|7
1736981060000|2025-01-15 22:44:20|85.58|85.08|85.58|85.08|85.58|85.08|85.56|85.06|5
1736981070000|2025-01-15 22:44:30|85.57|85.07|85.57|85.07|85.58|85.08|85.57|85.07|3
1736981080000|2025-01-15 22:44:40|85.58|85.08|85.57|85.07|85.58|85.08|85.55|85.05|10
1736981090000|2025-01-15 22:44:50|85.58|85.08|85.57|85.07|85.58|85.08|85.56|85.06|6
1736981100000|2025-01-15 22:45:00|85.56|85.06|85.57|85.07|85.58|85.08|85.56|85.06|12
1736981110000|2025-01-15 22:45:10|85.58|85.08|85.57|85.07|85.58|85.08|85.57|85.07|12
1736981120000|2025-01-15 22:45:20|85.58|85.08|85.57|85.07|85.58|85.08|85.57|85.07|14
1736981130000|2025-01-15 22:45:30|85.58|85.08|85.58|85.08|85.58|85.08|85.57|85.07|7
1736981140000|2025-01-15 22:45:40|85.57|85.07|85.58|85.08|85.58|85.08|85.57|85.07|4
1736981150000|2025-01-15 22:45:50|85.57|85.07|85.58|85.08|85.58|85.08|85.57|85.07|2
1736981160000|2025-01-15 22:46:00|85.59|85.09|85.59|85.09|85.59|85.09|85.59|85.09|1
1736981170000|2025-01-15 22:46:10|85.6|85.1|85.59|85.09|85.6|85.1|85.58|85.08|4
1736981180000|2025-01-15 22:46:20|85.58|85.08|85.59|85.09|85.59|85.09|85.58|85.08|6
1736981190000|2025-01-15 22:46:30|85.6|85.1|85.64|85.14|85.65|85.15|85.6|85.1|4
1736981200000|2025-01-15 22:46:40|85.65|85.15|85.65|85.15|85.66|85.16|85.64|85.14|5
1736981210000|2025-01-15 22:46:50|85.66|85.16|85.65|85.15|85.67|85.17|85.65|85.15|10
1736981220000|2025-01-15 22:47:00|85.64|85.14|85.67|85.17|85.68|85.18|85.64|85.14|8
1736981230000|2025-01-15 22:47:10|85.66|85.16|85.66|85.16|85.67|85.17|85.66|85.16|7
1736981240000|2025-01-15 22:47:20|85.67|85.17|85.68|85.18|85.68|85.18|85.67|85.17|2
1736981250000|2025-01-15 22:47:30|85.69|85.19|85.68|85.18|85.69|85.19|85.68|85.18|6
1736981260000|2025-01-15 22:47:40|85.67|85.17|85.68|85.18|85.68|85.18|85.66|85.16|8
1736981270000|2025-01-15 22:47:50|85.69|85.19|85.69|85.19|85.69|85.19|85.69|85.19|1
1736981280000|2025-01-15 22:48:00|85.68|85.18|85.64|85.14|85.68|85.18|85.64|85.14|7
1736981290000|2025-01-15 22:48:10|85.63|85.13|85.64|85.14|85.65|85.15|85.63|85.13|3
1736981310000|2025-01-15 22:48:30|85.63|85.13|85.63|85.13|85.63|85.13|85.63|85.13|1
1736981320000|2025-01-15 22:48:40|85.64|85.14|85.59|85.09|85.64|85.14|85.59|85.09|4
1736981330000|2025-01-15 22:48:50|85.6|85.1|85.59|85.09|85.6|85.1|85.59|85.09|4
1736981340000|2025-01-15 22:49:00|85.6|85.1|85.6|85.1|85.6|85.1|85.59|85.09|9
1736981350000|2025-01-15 22:49:10|85.59|85.09|85.58|85.08|85.6|85.1|85.58|85.08|8
1736981360000|2025-01-15 22:49:20|85.59|85.09|85.58|85.08|85.59|85.09|85.58|85.08|6
1736981370000|2025-01-15 22:49:30|85.59|85.09|85.57|85.07|85.59|85.09|85.57|85.07|11
1736981380000|2025-01-15 22:49:40|85.58|85.08|85.58|85.08|85.58|85.08|85.58|85.08|1
1736981400000|2025-01-15 22:50:00|85.56|85.06|85.57|85.07|85.58|85.08|85.56|85.06|3
1736981410000|2025-01-15 22:50:10|85.56|85.06|85.56|85.06|85.57|85.07|85.56|85.06|3
1736981420000|2025-01-15 22:50:20|85.57|85.07|85.57|85.07|85.57|85.07|85.57|85.07|1
1736981440000|2025-01-15 22:50:40|85.56|85.06|85.56|85.06|85.56|85.06|85.55|85.05|3
1736981460000|2025-01-15 22:51:00|85.55|85.05|85.53|85.03|85.55|85.05|85.53|85.03|11
1736981470000|2025-01-15 22:51:10|85.54|85.04|85.52|85.02|85.54|85.04|85.52|85.02|5
1736981480000|2025-01-15 22:51:20|85.53|85.03|85.52|85.02|85.53|85.03|85.52|85.02|2
1736981490000|2025-01-15 22:51:30|85.51|85.01|85.5|85|85.51|85.01|85.5|85|4
1736981500000|2025-01-15 22:51:40|85.49|84.99|85.48|84.98|85.49|84.99|85.48|84.98|2
1736981510000|2025-01-15 22:51:50|85.47|84.97|85.48|84.98|85.48|84.98|85.47|84.97|2
1736981520000|2025-01-15 22:52:00|85.47|84.97|85.49|84.99|85.49|84.99|85.46|84.96|4
1736981530000|2025-01-15 22:52:10|85.48|84.98|85.47|84.97|85.48|84.98|85.46|84.96|4
1736981540000|2025-01-15 22:52:20|85.48|84.98|85.47|84.97|85.48|84.98|85.47|84.97|2
1736981550000|2025-01-15 22:52:30|85.48|84.98|85.46|84.96|85.48|84.98|85.46|84.96|2
1736981560000|2025-01-15 22:52:40|85.45|84.95|85.47|84.97|85.47|84.97|85.45|84.95|3
1736981580000|2025-01-15 22:53:00|85.46|84.96|85.47|84.97|85.48|84.98|85.46|84.96|3
1736981600000|2025-01-15 22:53:20|85.48|84.98|85.48|84.98|85.48|84.98|85.48|84.98|1
1736981610000|2025-01-15 22:53:30|85.47|84.97|85.48|84.98|85.49|84.99|85.47|84.97|6
1736981620000|2025-01-15 22:53:40|85.47|84.97|85.52|85.02|85.53|85.03|85.47|84.97|12
1736981630000|2025-01-15 22:53:50|85.51|85.01|85.53|85.03|85.53|85.03|85.51|85.01|11
1736981640000|2025-01-15 22:54:00|85.54|85.04|85.54|85.04|85.54|85.04|85.5|85|7
1736981650000|2025-01-15 22:54:10|85.53|85.03|85.53|85.03|85.54|85.04|85.53|85.03|7
1736981660000|2025-01-15 22:54:20|85.54|85.04|85.53|85.03|85.54|85.04|85.53|85.03|6
1736981670000|2025-01-15 22:54:30|85.54|85.04|85.52|85.02|85.54|85.04|85.52|85.02|9
1736981680000|2025-01-15 22:54:40|85.54|85.04|85.53|85.03|85.54|85.04|85.52|85.02|8
1736981690000|2025-01-15 22:54:50|85.54|85.04|85.54|85.04|85.54|85.04|85.53|85.03|3
1736981710000|2025-01-15 22:55:10|85.55|85.05|85.54|85.04|85.55|85.05|85.54|85.04|2
1736981720000|2025-01-15 22:55:20|85.55|85.05|85.55|85.05|85.55|85.05|85.54|85.04|5
1736981730000|2025-01-15 22:55:30|85.56|85.06|85.57|85.07|85.57|85.07|85.56|85.06|8
1736981740000|2025-01-15 22:55:40|85.56|85.06|85.59|85.09|85.59|85.09|85.56|85.06|6
1736981750000|2025-01-15 22:55:50|85.6|85.1|85.59|85.09|85.61|85.11|85.59|85.09|6
1736981760000|2025-01-15 22:56:00|85.6|85.1|85.66|85.16|85.66|85.16|85.6|85.1|9
1736981770000|2025-01-15 22:56:10|85.67|85.17|85.68|85.18|85.68|85.18|85.66|85.16|6
1736981790000|2025-01-15 22:56:30|85.69|85.19|85.68|85.18|85.69|85.19|85.68|85.18|2
1736981810000|2025-01-15 22:56:50|85.69|85.19|85.7|85.2|85.7|85.2|85.69|85.19|2
1736981820000|2025-01-15 22:57:00|85.71|85.21|85.73|85.23|85.73|85.23|85.71|85.21|8
1736981830000|2025-01-15 22:57:10|85.72|85.22|85.71|85.21|85.73|85.23|85.71|85.21|10
1736981850000|2025-01-15 22:57:30|85.7|85.2|85.7|85.2|85.7|85.2|85.69|85.19|3
1736981860000|2025-01-15 22:57:40|85.69|85.19|85.7|85.2|85.71|85.21|85.69|85.19|3
1736981870000|2025-01-15 22:57:50|85.68|85.18|85.68|85.18|85.68|85.18|85.68|85.18|1
1736981880000|2025-01-15 22:58:00|85.69|85.19|85.71|85.21|85.71|85.21|85.69|85.19|2
1736981890000|2025-01-15 22:58:10|85.7|85.2|85.69|85.19|85.72|85.22|85.69|85.19|4
1736981900000|2025-01-15 22:58:20|85.71|85.21|85.72|85.22|85.72|85.22|85.71|85.21|2
1736981910000|2025-01-15 22:58:30|85.71|85.21|85.72|85.22|85.72|85.22|85.71|85.21|2
1736981920000|2025-01-15 22:58:40|85.74|85.24|85.73|85.23|85.75|85.25|85.73|85.23|10
1736981930000|2025-01-15 22:58:50|85.75|85.25|85.73|85.23|85.75|85.25|85.72|85.22|7
1736981940000|2025-01-15 22:59:00|85.72|85.22|85.71|85.21|85.73|85.23|85.71|85.21|4
1736981950000|2025-01-15 22:59:10|85.73|85.23|85.71|85.21|85.73|85.23|85.69|85.19|8
1736981960000|2025-01-15 22:59:20|85.72|85.22|85.72|85.22|85.73|85.23|85.72|85.22|3
1736981990000|2025-01-15 22:59:50|85.73|85.23|85.74|85.24|85.76|85.26|85.73|85.23|5
1736982000000|2025-01-15 23:00:00|85.75|85.25|85.83|85.33|85.83|85.33|85.75|85.25|8
1736982010000|2025-01-15 23:00:10|85.84|85.34|85.84|85.34|85.84|85.34|85.84|85.34|1
1736982020000|2025-01-15 23:00:20|85.83|85.33|85.81|85.31|85.83|85.33|85.79|85.29|9
1736982030000|2025-01-15 23:00:30|85.8|85.3|85.81|85.31|85.82|85.32|85.8|85.3|6
1736982040000|2025-01-15 23:00:40|85.8|85.3|85.81|85.31|85.81|85.31|85.8|85.3|2
1736982050000|2025-01-15 23:00:50|85.82|85.32|85.8|85.3|85.82|85.32|85.8|85.3|2
1736982060000|2025-01-15 23:01:00|85.81|85.31|85.84|85.34|85.84|85.34|85.81|85.31|3
1736982070000|2025-01-15 23:01:10|85.86|85.36|85.86|85.36|85.86|85.36|85.86|85.36|1
1736982110000|2025-01-15 23:01:50|85.91|85.41|85.97|85.47|85.97|85.47|85.91|85.41|8
1736982120000|2025-01-15 23:02:00|85.96|85.46|85.95|85.45|85.96|85.46|85.89|85.39|14
1736982130000|2025-01-15 23:02:10|85.97|85.47|86.06|85.56|86.07|85.57|85.95|85.45|10
1736982140000|2025-01-15 23:02:20|86.05|85.55|86.06|85.56|86.08|85.58|86.05|85.55|9
1736982150000|2025-01-15 23:02:30|86.05|85.55|85.95|85.45|86.05|85.55|85.95|85.45|9
1736982160000|2025-01-15 23:02:40|85.94|85.44|85.93|85.43|85.95|85.45|85.91|85.41|16
1736982170000|2025-01-15 23:02:50|85.94|85.44|85.92|85.42|85.94|85.44|85.92|85.42|7
1736982180000|2025-01-15 23:03:00|85.93|85.43|86.05|85.55|86.06|85.56|85.93|85.43|13
1736982190000|2025-01-15 23:03:10|86.06|85.56|86.06|85.56|86.06|85.56|86.05|85.55|7
1736982200000|2025-01-15 23:03:20|86.07|85.57|86.08|85.58|86.09|85.59|86.07|85.57|4
1736982210000|2025-01-15 23:03:30|86.09|85.59|86.08|85.58|86.1|85.6|86.08|85.58|8
1736982220000|2025-01-15 23:03:40|86.07|85.57|86.04|85.54|86.08|85.58|86.03|85.53|7
1736982230000|2025-01-15 23:03:50|86.05|85.55|86.14|85.64|86.15|85.65|86.05|85.55|13
1736982240000|2025-01-15 23:04:00|86.15|85.65|86.17|85.67|86.17|85.67|86.14|85.64|12
1736982250000|2025-01-15 23:04:10|86.22|85.72|86.2|85.7|86.24|85.74|86.19|85.69|10
1736982260000|2025-01-15 23:04:20|86.23|85.73|86.23|85.73|86.25|85.75|86.19|85.69|11
1736982270000|2025-01-15 23:04:30|86.24|85.74|86.22|85.72|86.24|85.74|86.18|85.68|16
1736982280000|2025-01-15 23:04:40|86.23|85.73|86.19|85.69|86.24|85.74|86.19|85.69|9
1736982290000|2025-01-15 23:04:50|86.18|85.68|86.18|85.68|86.18|85.68|86.16|85.66|7
1736982300000|2025-01-15 23:05:00|86.19|85.69|86.18|85.68|86.23|85.73|86.18|85.68|14
1736982310000|2025-01-15 23:05:10|86.19|85.69|86.2|85.7|86.2|85.7|86.18|85.68|8
1736982320000|2025-01-15 23:05:20|86.19|85.69|86.17|85.67|86.19|85.69|86.15|85.65|8
1736982330000|2025-01-15 23:05:30|86.16|85.66|86.17|85.67|86.17|85.67|86.16|85.66|4
1736982340000|2025-01-15 23:05:40|86.18|85.68|86.26|85.76|86.28|85.78|86.18|85.68|12
1736982350000|2025-01-15 23:05:50|86.25|85.75|86.24|85.74|86.26|85.76|86.24|85.74|5
1736982360000|2025-01-15 23:06:00|86.25|85.75|86.26|85.76|86.26|85.76|86.25|85.75|2
1736982370000|2025-01-15 23:06:10|86.25|85.75|86.25|85.75|86.26|85.76|86.25|85.75|3
1736982380000|2025-01-15 23:06:20|86.26|85.76|86.25|85.75|86.26|85.76|86.25|85.75|2
1736982390000|2025-01-15 23:06:30|86.26|85.76|86.26|85.76|86.27|85.77|86.25|85.75|7
1736982400000|2025-01-15 23:06:40|86.27|85.77|86.3|85.8|86.32|85.82|86.27|85.77|9
1736982410000|2025-01-15 23:06:50|86.28|85.78|86.35|85.85|86.35|85.85|86.28|85.78|8
1736982420000|2025-01-15 23:07:00|86.36|85.86|86.34|85.84|86.36|85.86|86.33|85.83|11
1736982430000|2025-01-15 23:07:10|86.35|85.85|86.36|85.86|86.37|85.87|86.35|85.85|4
1736982440000|2025-01-15 23:07:20|86.37|85.87|86.37|85.87|86.37|85.87|86.36|85.86|9
1736982450000|2025-01-15 23:07:30|86.36|85.86|86.44|85.94|86.44|85.94|86.36|85.86|15
1736982460000|2025-01-15 23:07:40|86.43|85.93|86.47|85.97|86.47|85.97|86.43|85.93|7
1736982470000|2025-01-15 23:07:50|86.48|85.98|86.43|85.93|86.48|85.98|86.43|85.93|6
1736982480000|2025-01-15 23:08:00|86.42|85.92|86.42|85.92|86.43|85.93|86.39|85.89|8
1736982490000|2025-01-15 23:08:10|86.39|85.89|86.38|85.88|86.41|85.91|86.38|85.88|12
1736982500000|2025-01-15 23:08:20|86.39|85.89|86.37|85.87|86.39|85.89|86.37|85.87|13
1736982510000|2025-01-15 23:08:30|86.38|85.88|86.44|85.94|86.45|85.95|86.38|85.88|7
1736982520000|2025-01-15 23:08:40|86.45|85.95|86.47|85.97|86.47|85.97|86.44|85.94|9
1736982530000|2025-01-15 23:08:50|86.45|85.95|86.47|85.97|86.48|85.98|86.45|85.95|10
1736982540000|2025-01-15 23:09:00|86.48|85.98|86.49|85.99|86.5|86|86.48|85.98|4
1736982550000|2025-01-15 23:09:10|86.48|85.98|86.47|85.97|86.49|85.99|86.47|85.97|8
1736982560000|2025-01-15 23:09:20|86.48|85.98|86.47|85.97|86.48|85.98|86.45|85.95|7
1736982570000|2025-01-15 23:09:30|86.46|85.96|86.49|85.99|86.5|86|86.45|85.95|11
1736982580000|2025-01-15 23:09:40|86.48|85.98|86.47|85.97|86.49|85.99|86.47|85.97|7
1736982590000|2025-01-15 23:09:50|86.48|85.98|86.48|85.98|86.48|85.98|86.47|85.97|9
1736982600000|2025-01-15 23:10:00|86.49|85.99|86.53|86.03|86.53|86.03|86.48|85.98|9
1736982610000|2025-01-15 23:10:10|86.58|86.08|86.64|86.14|86.64|86.14|86.58|86.08|5
1736982620000|2025-01-15 23:10:20|86.63|86.13|86.66|86.16|86.66|86.16|86.63|86.13|4
1736982630000|2025-01-15 23:10:30|86.65|86.15|86.65|86.15|86.65|86.15|86.64|86.14|3
1736982640000|2025-01-15 23:10:40|86.64|86.14|86.75|86.25|86.76|86.26|86.64|86.14|9
1736982650000|2025-01-15 23:10:50|86.76|86.26|86.75|86.25|86.77|86.27|86.75|86.25|9
1736982680000|2025-01-15 23:11:20|86.67|86.17|86.68|86.18|86.68|86.18|86.67|86.17|2
1736982690000|2025-01-15 23:11:30|86.72|86.22|86.68|86.18|86.72|86.22|86.68|86.18|6
1736982700000|2025-01-15 23:11:40|86.69|86.19|86.74|86.24|86.74|86.24|86.69|86.19|8
1736982710000|2025-01-15 23:11:50|86.73|86.23|86.68|86.18|86.73|86.23|86.67|86.17|7
1736982720000|2025-01-15 23:12:00|86.67|86.17|86.64|86.14|86.67|86.17|86.61|86.11|13
1736982730000|2025-01-15 23:12:10|86.63|86.13|86.61|86.11|86.64|86.14|86.61|86.11|10
1736982740000|2025-01-15 23:12:20|86.64|86.14|86.53|86.03|86.64|86.14|86.53|86.03|16
1736982750000|2025-01-15 23:12:30|86.52|86.02|86.5|86|86.52|86.02|86.5|86|7
1736982760000|2025-01-15 23:12:40|86.51|86.01|86.64|86.14|86.64|86.14|86.51|86.01|7
1736982770000|2025-01-15 23:12:50|86.65|86.15|86.67|86.17|86.68|86.18|86.65|86.15|6
1736982780000|2025-01-15 23:13:00|86.65|86.15|86.62|86.12|86.66|86.16|86.59|86.09|11
1736982790000|2025-01-15 23:13:10|86.61|86.11|86.6|86.1|86.61|86.11|86.55|86.05|16
1736982800000|2025-01-15 23:13:20|86.61|86.11|86.62|86.12|86.63|86.13|86.61|86.11|5
1736982810000|2025-01-15 23:13:30|86.63|86.13|86.63|86.13|86.63|86.13|86.62|86.12|3
1736982820000|2025-01-15 23:13:40|86.64|86.14|86.67|86.17|86.67|86.17|86.64|86.14|3
1736982830000|2025-01-15 23:13:50|86.65|86.15|86.64|86.14|86.65|86.15|86.63|86.13|3
1736982840000|2025-01-15 23:14:00|86.65|86.15|86.68|86.18|86.72|86.22|86.65|86.15|14
1736982850000|2025-01-15 23:14:10|86.67|86.17|86.71|86.21|86.71|86.21|86.66|86.16|10
1736982860000|2025-01-15 23:14:20|86.72|86.22|86.77|86.27|86.8|86.3|86.7|86.2|11
1736982870000|2025-01-15 23:14:30|86.78|86.28|86.85|86.35|86.87|86.37|86.78|86.28|15
1736982880000|2025-01-15 23:14:40|86.86|86.36|86.86|86.36|86.86|86.36|86.84|86.34|5
1736982890000|2025-01-15 23:14:50|86.85|86.35|86.78|86.28|86.85|86.35|86.78|86.28|7
1736982900000|2025-01-15 23:15:00|86.79|86.29|86.84|86.34|86.84|86.34|86.77|86.27|13
1736982910000|2025-01-15 23:15:10|86.83|86.33|86.86|86.36|86.88|86.38|86.82|86.32|12
1736982920000|2025-01-15 23:15:20|86.85|86.35|86.87|86.37|86.87|86.37|86.85|86.35|3
1736982930000|2025-01-15 23:15:30|86.88|86.38|86.88|86.38|86.88|86.38|86.88|86.38|1
1736982940000|2025-01-15 23:15:40|86.87|86.37|86.86|86.36|86.88|86.38|86.86|86.36|6
1736982990000|2025-01-15 23:16:30|86.87|86.37|87.18|86.68|87.18|86.68|86.87|86.37|13
1736983000000|2025-01-15 23:16:40|87.19|86.69|87.2|86.7|87.2|86.7|87.18|86.68|3
1736983010000|2025-01-15 23:16:50|87.22|86.72|87.36|86.86|87.36|86.86|87.22|86.72|4
1736983020000|2025-01-15 23:17:00|87.37|86.87|87.38|86.88|87.38|86.88|87.37|86.87|4
1736983030000|2025-01-15 23:17:10|87.37|86.87|87.37|86.87|87.37|86.87|87.35|86.85|3
1736983040000|2025-01-15 23:17:20|87.38|86.88|87.45|86.95|87.45|86.95|87.37|86.87|8
1736983050000|2025-01-15 23:17:30|87.46|86.96|87.46|86.96|87.49|86.99|87.46|86.96|12
1736983060000|2025-01-15 23:17:40|87.47|86.97|87.47|86.97|87.48|86.98|87.47|86.97|11
1736983070000|2025-01-15 23:17:50|87.49|86.99|87.36|86.86|87.5|87|87.36|86.86|13
1736983080000|2025-01-15 23:18:00|87.35|86.85|86.98|86.48|87.36|86.86|86.98|86.48|23
1736983090000|2025-01-15 23:18:10|87|86.5|87.03|86.53|87.04|86.54|86.97|86.47|20
1736983100000|2025-01-15 23:18:20|87.02|86.52|87.03|86.53|87.04|86.54|87.01|86.51|9
1736983110000|2025-01-15 23:18:30|87.04|86.54|87.01|86.51|87.08|86.58|86.99|86.49|18
1736983120000|2025-01-15 23:18:40|87|86.5|86.99|86.49|87.01|86.51|86.98|86.48|14
1736983130000|2025-01-15 23:18:50|87|86.5|87.03|86.53|87.04|86.54|87|86.5|9
1736983140000|2025-01-15 23:19:00|87.04|86.54|87.07|86.57|87.11|86.61|87.04|86.54|6
1736983150000|2025-01-15 23:19:10|87.08|86.58|87.13|86.63|87.13|86.63|87.07|86.57|11
1736983160000|2025-01-15 23:19:20|87.12|86.62|87.1|86.6|87.13|86.63|87.07|86.57|16
1736983170000|2025-01-15 23:19:30|87.09|86.59|87.15|86.65|87.15|86.65|87.08|86.58|9
1736983180000|2025-01-15 23:19:40|87.14|86.64|87.18|86.68|87.19|86.69|87.14|86.64|16
1736983190000|2025-01-15 23:19:50|87.17|86.67|87.12|86.62|87.18|86.68|87.09|86.59|12
1736983200000|2025-01-15 23:20:00|87.13|86.63|87.11|86.61|87.15|86.65|87.08|86.58|23
1736983210000|2025-01-15 23:20:10|87.12|86.62|87.15|86.65|87.16|86.66|87.12|86.62|8
1736983220000|2025-01-15 23:20:20|87.14|86.64|87.16|86.66|87.16|86.66|87.09|86.59|17
1736983230000|2025-01-15 23:20:30|87.15|86.65|87.16|86.66|87.17|86.67|87.12|86.62|20
1736983240000|2025-01-15 23:20:40|87.14|86.64|87.11|86.61|87.15|86.65|87.11|86.61|10
1736983250000|2025-01-15 23:20:50|87.12|86.62|87.09|86.59|87.12|86.62|87.08|86.58|13
1736983260000|2025-01-15 23:21:00|87.08|86.58|87.11|86.61|87.14|86.64|87.07|86.57|8
1736983270000|2025-01-15 23:21:10|87.1|86.6|87.09|86.59|87.1|86.6|87.07|86.57|13
1736983280000|2025-01-15 23:21:20|87.08|86.58|87.06|86.56|87.13|86.63|87.06|86.56|13
1736983290000|2025-01-15 23:21:30|87.07|86.57|87.07|86.57|87.17|86.67|87.07|86.57|14
1736983300000|2025-01-15 23:21:40|87.08|86.58|87.08|86.58|87.11|86.61|87.07|86.57|10
1736983310000|2025-01-15 23:21:50|87.07|86.57|87.09|86.59|87.09|86.59|87.06|86.56|7
1736983320000|2025-01-15 23:22:00|87.08|86.58|87.09|86.59|87.12|86.62|87.03|86.53|15
1736983330000|2025-01-15 23:22:10|87.1|86.6|87.06|86.56|87.17|86.67|87.05|86.55|16
1736983340000|2025-01-15 23:22:20|87.05|86.55|87.12|86.62|87.14|86.64|87.02|86.52|17
1736983350000|2025-01-15 23:22:30|87.11|86.61|87.13|86.63|87.14|86.64|87.07|86.57|14
1736983360000|2025-01-15 23:22:40|87.12|86.62|87.16|86.66|87.16|86.66|87.12|86.62|9
1736983370000|2025-01-15 23:22:50|87.11|86.61|87.15|86.65|87.16|86.66|87.08|86.58|12
1736983380000|2025-01-15 23:23:00|87.14|86.64|87.09|86.59|87.14|86.64|87.09|86.59|16
1736983390000|2025-01-15 23:23:10|87.1|86.6|87.14|86.64|87.14|86.64|87.08|86.58|10
1736983400000|2025-01-15 23:23:20|87.13|86.63|87.14|86.64|87.16|86.66|87.13|86.63|10
1736983410000|2025-01-15 23:23:30|87.13|86.63|87.19|86.69|87.19|86.69|87.13|86.63|12
1736983420000|2025-01-15 23:23:40|87.17|86.67|87.15|86.65|87.18|86.68|87.14|86.64|7
1736983430000|2025-01-15 23:23:50|87.14|86.64|87.08|86.58|87.16|86.66|87.08|86.58|8
1736983440000|2025-01-15 23:24:00|87.09|86.59|87|86.5|87.1|86.6|87|86.5|13
1736983450000|2025-01-15 23:24:10|87.02|86.52|87|86.5|87.02|86.52|87|86.5|3
1736983460000|2025-01-15 23:24:20|86.99|86.49|87.09|86.59|87.09|86.59|86.99|86.49|11
1736983470000|2025-01-15 23:24:30|87.08|86.58|87.62|87.12|87.62|87.12|87.08|86.58|25
1736983480000|2025-01-15 23:24:40|87.64|87.14|87.63|87.13|87.65|87.15|87.42|86.92|23
1736983490000|2025-01-15 23:24:50|87.64|87.14|87.66|87.16|87.71|87.21|87.64|87.14|13
1736983500000|2025-01-15 23:25:00|87.65|87.15|87.69|87.19|87.69|87.19|87.64|87.14|14
1736983510000|2025-01-15 23:25:10|87.71|87.21|87.75|87.25|87.75|87.25|87.71|87.21|4
1736983520000|2025-01-15 23:25:20|87.72|87.22|87.82|87.32|87.82|87.32|87.72|87.22|9
1736983530000|2025-01-15 23:25:30|87.81|87.31|87.83|87.33|87.83|87.33|87.77|87.27|10
1736983540000|2025-01-15 23:25:40|87.82|87.32|87.81|87.31|87.83|87.33|87.79|87.29|15
1736983550000|2025-01-15 23:25:50|87.8|87.3|87.84|87.34|87.88|87.38|87.8|87.3|13
1736983560000|2025-01-15 23:26:00|87.85|87.35|87.84|87.34|87.85|87.35|87.8|87.3|12
1736983570000|2025-01-15 23:26:10|87.85|87.35|87.85|87.35|87.85|87.35|87.83|87.33|9
1736983580000|2025-01-15 23:26:20|87.84|87.34|87.81|87.31|87.84|87.34|87.81|87.31|8
1736983590000|2025-01-15 23:26:30|87.79|87.29|87.75|87.25|87.8|87.3|87.74|87.24|14
1736983600000|2025-01-15 23:26:40|87.76|87.26|87.74|87.24|87.76|87.26|87.74|87.24|5
1736983610000|2025-01-15 23:26:50|87.73|87.23|87.66|87.16|87.73|87.23|87.66|87.16|11
1736983620000|2025-01-15 23:27:00|87.61|87.11|87.52|87.02|87.61|87.11|87.52|87.02|11
1736983630000|2025-01-15 23:27:10|87.53|87.03|87.65|87.15|87.65|87.15|87.53|87.03|11
1736983640000|2025-01-15 23:27:20|87.64|87.14|87.61|87.11|87.64|87.14|87.6|87.1|14
1736983650000|2025-01-15 23:27:30|87.6|87.1|87.58|87.08|87.6|87.1|87.53|87.03|17
1736983660000|2025-01-15 23:27:40|87.57|87.07|87.53|87.03|87.57|87.07|87.53|87.03|5
1736983670000|2025-01-15 23:27:50|87.52|87.02|87.52|87.02|87.52|87.02|87.51|87.01|3
1736983680000|2025-01-15 23:28:00|87.55|87.05|87.55|87.05|87.55|87.05|87.54|87.04|3
1736983690000|2025-01-15 23:28:10|87.56|87.06|87.56|87.06|87.56|87.06|87.56|87.06|1
1736983700000|2025-01-15 23:28:20|87.55|87.05|87.56|87.06|87.56|87.06|87.55|87.05|4
1736983710000|2025-01-15 23:28:30|87.55|87.05|87.62|87.12|87.62|87.12|87.55|87.05|8
1736983720000|2025-01-15 23:28:40|87.6|87.1|87.63|87.13|87.64|87.14|87.6|87.1|9
1736983730000|2025-01-15 23:28:50|87.6|87.1|87.7|87.2|87.7|87.2|87.6|87.1|13
1736983740000|2025-01-15 23:29:00|87.69|87.19|87.63|87.13|87.7|87.2|87.63|87.13|12
1736983750000|2025-01-15 23:29:10|87.64|87.14|87.68|87.18|87.68|87.18|87.62|87.12|6
1736983760000|2025-01-15 23:29:20|87.69|87.19|87.7|87.2|87.71|87.21|87.69|87.19|12
1736983770000|2025-01-15 23:29:30|87.69|87.19|87.73|87.23|87.73|87.23|87.67|87.17|11
1736983780000|2025-01-15 23:29:40|87.71|87.21|87.72|87.22|87.73|87.23|87.71|87.21|11
1736983790000|2025-01-15 23:29:50|87.71|87.21|87.74|87.24|87.74|87.24|87.71|87.21|6
1736983800000|2025-01-15 23:30:00|87.73|87.23|87.74|87.24|87.76|87.26|87.73|87.23|12
1736983810000|2025-01-15 23:30:10|87.72|87.22|87.62|87.12|87.72|87.22|87.58|87.08|18
1736983820000|2025-01-15 23:30:20|87.63|87.13|87.63|87.13|87.63|87.13|87.62|87.12|5
1736983830000|2025-01-15 23:30:30|87.61|87.11|87.56|87.06|87.61|87.11|87.56|87.06|9
1736983840000|2025-01-15 23:30:40|87.55|87.05|87.51|87.01|87.55|87.05|87.51|87.01|7
1736983850000|2025-01-15 23:30:50|87.43|86.93|87.44|86.94|87.46|86.96|87.31|86.81|23
1736983860000|2025-01-15 23:31:00|87.45|86.95|87.42|86.92|87.47|86.97|87.42|86.92|17
1736983870000|2025-01-15 23:31:10|87.41|86.91|87.35|86.85|87.41|86.91|87.35|86.85|6
1736983880000|2025-01-15 23:31:20|87.34|86.84|87.33|86.83|87.34|86.84|87.31|86.81|5
1736983890000|2025-01-15 23:31:30|87.32|86.82|87.3|86.8|87.32|86.82|87.3|86.8|3
1736983900000|2025-01-15 23:31:40|87.31|86.81|87.3|86.8|87.32|86.82|87.24|86.74|17
1736983910000|2025-01-15 23:31:50|87.31|86.81|87.26|86.76|87.31|86.81|87.26|86.76|4
1736983920000|2025-01-15 23:32:00|87.27|86.77|87.35|86.85|87.39|86.89|87.27|86.77|10
1736983930000|2025-01-15 23:32:10|87.36|86.86|87.32|86.82|87.38|86.88|87.32|86.82|12
1736983940000|2025-01-15 23:32:20|87.29|86.79|87.4|86.9|87.4|86.9|87.25|86.75|15
1736983950000|2025-01-15 23:32:30|87.41|86.91|87.37|86.87|87.41|86.91|87.35|86.85|13
1736983960000|2025-01-15 23:32:40|87.38|86.88|87.36|86.86|87.38|86.88|87.36|86.86|5
1736983970000|2025-01-15 23:32:50|87.35|86.85|87.23|86.73|87.35|86.85|87.22|86.72|15
1736983980000|2025-01-15 23:33:00|87.24|86.74|87.16|86.66|87.24|86.74|87.16|86.66|12
1736983990000|2025-01-15 23:33:10|87.15|86.65|87.15|86.65|87.15|86.65|87.12|86.62|12
1736984000000|2025-01-15 23:33:20|87.14|86.64|87.2|86.7|87.2|86.7|87.12|86.62|17
1736984010000|2025-01-15 23:33:30|87.18|86.68|87.19|86.69|87.2|86.7|87.17|86.67|6
1736984020000|2025-01-15 23:33:40|87.18|86.68|87.12|86.62|87.18|86.68|87.12|86.62|7
1736984030000|2025-01-15 23:33:50|87.1|86.6|87.08|86.58|87.11|86.61|87.08|86.58|8
1736984040000|2025-01-15 23:34:00|87.07|86.57|87.18|86.68|87.18|86.68|87.07|86.57|12
1736984050000|2025-01-15 23:34:10|87.19|86.69|87.26|86.76|87.26|86.76|87.18|86.68|6
1736984060000|2025-01-15 23:34:20|87.28|86.78|87.3|86.8|87.3|86.8|87.28|86.78|3
1736984070000|2025-01-15 23:34:30|87.29|86.79|87.34|86.84|87.35|86.85|87.27|86.77|15
1736984080000|2025-01-15 23:34:40|87.33|86.83|87.35|86.85|87.35|86.85|87.33|86.83|7
1736984090000|2025-01-15 23:34:50|87.34|86.84|87.33|86.83|87.34|86.84|87.33|86.83|2
1736984100000|2025-01-15 23:35:00|87.34|86.84|87.35|86.85|87.35|86.85|87.33|86.83|6
1736984110000|2025-01-15 23:35:10|87.36|86.86|87.39|86.89|87.39|86.89|87.36|86.86|6
1736984120000|2025-01-15 23:35:20|87.45|86.95|87.46|86.96|87.49|86.99|87.45|86.95|8
1736984130000|2025-01-15 23:35:30|87.47|86.97|87.48|86.98|87.5|87|87.47|86.97|11
1736984140000|2025-01-15 23:35:40|87.51|87.01|87.56|87.06|87.56|87.06|87.5|87|4
1736984150000|2025-01-15 23:35:50|87.55|87.05|87.51|87.01|87.55|87.05|87.49|86.99|12
1736984160000|2025-01-15 23:36:00|87.5|87|87.49|86.99|87.53|87.03|87.49|86.99|8
1736984170000|2025-01-15 23:36:10|87.48|86.98|87.45|86.95|87.48|86.98|87.45|86.95|6
1736984180000|2025-01-15 23:36:20|87.44|86.94|87.38|86.88|87.44|86.94|87.38|86.88|4
1736984190000|2025-01-15 23:36:30|87.39|86.89|87.37|86.87|87.39|86.89|87.36|86.86|7
1736984200000|2025-01-15 23:36:40|87.38|86.88|87.42|86.92|87.42|86.92|87.38|86.88|3
1736984210000|2025-01-15 23:36:50|87.43|86.93|87.42|86.92|87.44|86.94|87.42|86.92|4
1736984220000|2025-01-15 23:37:00|87.43|86.93|87.45|86.95|87.45|86.95|87.41|86.91|10
1736984230000|2025-01-15 23:37:10|87.46|86.96|87.4|86.9|87.46|86.96|87.4|86.9|9
1736984240000|2025-01-15 23:37:20|87.42|86.92|87.41|86.91|87.42|86.92|87.41|86.91|2
1736984250000|2025-01-15 23:37:30|87.43|86.93|87.43|86.93|87.43|86.93|87.43|86.93|1
1736984260000|2025-01-15 23:37:40|87.42|86.92|87.38|86.88|87.42|86.92|87.37|86.87|7
1736984270000|2025-01-15 23:37:50|87.37|86.87|87.43|86.93|87.43|86.93|87.35|86.85|9
1736984280000|2025-01-15 23:38:00|87.42|86.92|87.43|86.93|87.44|86.94|87.42|86.92|6
1736984290000|2025-01-15 23:38:10|87.4|86.9|87.36|86.86|87.4|86.9|87.36|86.86|5
1736984300000|2025-01-15 23:38:20|87.35|86.85|87.29|86.79|87.36|86.86|87.25|86.75|9
1736984320000|2025-01-15 23:38:40|87.3|86.8|87.31|86.81|87.32|86.82|87.28|86.78|8
1736984330000|2025-01-15 23:38:50|87.32|86.82|87.33|86.83|87.34|86.84|87.32|86.82|7
1736984340000|2025-01-15 23:39:00|87.32|86.82|87.25|86.75|87.32|86.82|87.25|86.75|7
1736984350000|2025-01-15 23:39:10|87.26|86.76|87.27|86.77|87.27|86.77|87.26|86.76|2
1736984360000|2025-01-15 23:39:20|87.26|86.76|87.26|86.76|87.26|86.76|87.25|86.75|3
1736984370000|2025-01-15 23:39:30|87.25|86.75|87.25|86.75|87.25|86.75|87.25|86.75|1
1736984380000|2025-01-15 23:39:40|87.24|86.74|87.24|86.74|87.25|86.75|87.19|86.69|12
1736984390000|2025-01-15 23:39:50|87.23|86.73|87.23|86.73|87.23|86.73|87.18|86.68|9
1736984400000|2025-01-15 23:40:00|87.21|86.71|87.18|86.68|87.21|86.71|87.18|86.68|4
1736984410000|2025-01-15 23:40:10|87.17|86.67|87.18|86.68|87.18|86.68|87.17|86.67|2
1736984420000|2025-01-15 23:40:20|87.19|86.69|87.2|86.7|87.21|86.71|87.19|86.69|3
1736984430000|2025-01-15 23:40:30|87.21|86.71|87.24|86.74|87.24|86.74|87.21|86.71|4
1736984440000|2025-01-15 23:40:40|87.23|86.73|87.23|86.73|87.23|86.73|87.22|86.72|5
1736984450000|2025-01-15 23:40:50|87.25|86.75|87.24|86.74|87.25|86.75|87.24|86.74|2
1736984460000|2025-01-15 23:41:00|87.25|86.75|87.22|86.72|87.25|86.75|87.22|86.72|4
1736984470000|2025-01-15 23:41:10|87.21|86.71|87.2|86.7|87.21|86.71|87.19|86.69|6
1736984480000|2025-01-15 23:41:20|87.21|86.71|87.2|86.7|87.23|86.73|87.2|86.7|6
1736984490000|2025-01-15 23:41:30|87.19|86.69|87.2|86.7|87.2|86.7|87.19|86.69|4
1736984500000|2025-01-15 23:41:40|87.19|86.69|87.19|86.69|87.2|86.7|87.19|86.69|3
1736984510000|2025-01-15 23:41:50|87.2|86.7|87.2|86.7|87.2|86.7|87.2|86.7|1
1736984520000|2025-01-15 23:42:00|87.19|86.69|87.18|86.68|87.2|86.7|87.18|86.68|4
1736984530000|2025-01-15 23:42:10|87.17|86.67|87.21|86.71|87.21|86.71|87.17|86.67|4
1736984540000|2025-01-15 23:42:20|87.22|86.72|87.24|86.74|87.25|86.75|87.22|86.72|4
1736984550000|2025-01-15 23:42:30|87.23|86.73|87.25|86.75|87.25|86.75|87.23|86.73|5
1736984570000|2025-01-15 23:42:50|87.26|86.76|87.26|86.76|87.26|86.76|87.24|86.74|4
1736984580000|2025-01-15 23:43:00|87.27|86.77|87.31|86.81|87.35|86.85|87.27|86.77|9
1736984590000|2025-01-15 23:43:10|87.3|86.8|87.29|86.79|87.31|86.81|87.27|86.77|9
1736984600000|2025-01-15 23:43:20|87.3|86.8|87.29|86.79|87.3|86.8|87.29|86.79|2
1736984610000|2025-01-15 23:43:30|87.28|86.78|87.27|86.77|87.28|86.78|87.26|86.76|8
1736984620000|2025-01-15 23:43:40|87.28|86.78|87.37|86.87|87.37|86.87|87.28|86.78|9
1736984640000|2025-01-15 23:44:00|87.38|86.88|87.37|86.87|87.38|86.88|87.37|86.87|2
1736984650000|2025-01-15 23:44:10|87.38|86.88|87.39|86.89|87.39|86.89|87.38|86.88|2
1736984660000|2025-01-15 23:44:20|87.4|86.9|87.43|86.93|87.43|86.93|87.4|86.9|6
1736984670000|2025-01-15 23:44:30|87.4|86.9|87.38|86.88|87.4|86.9|87.38|86.88|2
1736984690000|2025-01-15 23:44:50|87.37|86.87|87.37|86.87|87.37|86.87|87.37|86.87|1
1736984710000|2025-01-15 23:45:10|87.39|86.89|87.46|86.96|87.48|86.98|87.39|86.89|11
1736984720000|2025-01-15 23:45:20|87.44|86.94|87.46|86.96|87.46|86.96|87.41|86.91|7
1736984730000|2025-01-15 23:45:30|87.47|86.97|87.55|87.05|87.55|87.05|87.47|86.97|8
1736984740000|2025-01-15 23:45:40|87.53|87.03|87.58|87.08|87.58|87.08|87.5|87|8
1736984750000|2025-01-15 23:45:50|87.56|87.06|87.57|87.07|87.57|87.07|87.56|87.06|2
1736984760000|2025-01-15 23:46:00|87.58|87.08|87.58|87.08|87.61|87.11|87.58|87.08|9
1736984770000|2025-01-15 23:46:10|87.6|87.1|87.6|87.1|87.6|87.1|87.59|87.09|3
1736984780000|2025-01-15 23:46:20|87.62|87.12|87.56|87.06|87.63|87.13|87.56|87.06|11
1736984790000|2025-01-15 23:46:30|87.6|87.1|87.82|87.32|87.82|87.32|87.6|87.1|10
1736984800000|2025-01-15 23:46:40|87.83|87.33|87.84|87.34|87.84|87.34|87.83|87.33|2
1736984810000|2025-01-15 23:46:50|87.78|87.28|87.82|87.32|87.83|87.33|87.77|87.27|11
1736984820000|2025-01-15 23:47:00|87.81|87.31|87.74|87.24|87.81|87.31|87.74|87.24|6
1736984830000|2025-01-15 23:47:10|87.73|87.23|87.69|87.19|87.73|87.23|87.68|87.18|6
1736984840000|2025-01-15 23:47:20|87.68|87.18|87.7|87.2|87.72|87.22|87.67|87.17|9
1736984850000|2025-01-15 23:47:30|87.71|87.21|87.62|87.12|87.71|87.21|87.59|87.09|8
1736984860000|2025-01-15 23:47:40|87.63|87.13|87.59|87.09|87.63|87.13|87.59|87.09|3
1736984870000|2025-01-15 23:47:50|87.6|87.1|87.59|87.09|87.61|87.11|87.58|87.08|9
1736984880000|2025-01-15 23:48:00|87.57|87.07|87.55|87.05|87.58|87.08|87.55|87.05|6
1736984890000|2025-01-15 23:48:10|87.54|87.04|87.54|87.04|87.54|87.04|87.54|87.04|1
1736984900000|2025-01-15 23:48:20|87.55|87.05|87.55|87.05|87.56|87.06|87.55|87.05|5
1736984910000|2025-01-15 23:48:30|87.58|87.08|87.58|87.08|87.59|87.09|87.56|87.06|15
1736984920000|2025-01-15 23:48:40|87.57|87.07|87.57|87.07|87.58|87.08|87.56|87.06|4
1736984930000|2025-01-15 23:48:50|87.56|87.06|87.47|86.97|87.56|87.06|87.47|86.97|12
1736984940000|2025-01-15 23:49:00|87.49|86.99|87.49|86.99|87.49|86.99|87.48|86.98|3
1736984950000|2025-01-15 23:49:10|87.47|86.97|87.55|87.05|87.55|87.05|87.47|86.97|7
1736984960000|2025-01-15 23:49:20|87.53|87.03|87.51|87.01|87.53|87.03|87.51|87.01|2
1736984970000|2025-01-15 23:49:30|87.5|87|87.49|86.99|87.5|87|87.49|86.99|2
1736984980000|2025-01-15 23:49:40|87.5|87|87.57|87.07|87.57|87.07|87.5|87|8
1736984990000|2025-01-15 23:49:50|87.56|87.06|87.5|87|87.56|87.06|87.49|86.99|8
1736985000000|2025-01-15 23:50:00|87.51|87.01|87.51|87.01|87.51|87.01|87.51|87.01|1
1736985010000|2025-01-15 23:50:10|87.5|87|87.47|86.97|87.5|87|87.47|86.97|4
1736985030000|2025-01-15 23:50:30|87.46|86.96|87.44|86.94|87.47|86.97|87.44|86.94|7
1736985040000|2025-01-15 23:50:40|87.43|86.93|87.39|86.89|87.43|86.93|87.39|86.89|4
1736985050000|2025-01-15 23:50:50|87.38|86.88|87.36|86.86|87.39|86.89|87.35|86.85|7
1736985060000|2025-01-15 23:51:00|87.35|86.85|87.25|86.75|87.35|86.85|87.25|86.75|8
1736985070000|2025-01-15 23:51:10|87.26|86.76|87.28|86.78|87.28|86.78|87.26|86.76|5
1736985080000|2025-01-15 23:51:20|87.29|86.79|87.34|86.84|87.34|86.84|87.29|86.79|9
1736985100000|2025-01-15 23:51:40|87.33|86.83|87.3|86.8|87.33|86.83|87.3|86.8|4
1736985110000|2025-01-15 23:51:50|87.31|86.81|87.34|86.84|87.34|86.84|87.3|86.8|5
1736985120000|2025-01-15 23:52:00|87.35|86.85|87.43|86.93|87.44|86.94|87.34|86.84|9
1736985130000|2025-01-15 23:52:10|87.39|86.89|87.39|86.89|87.39|86.89|87.38|86.88|3
1736985140000|2025-01-15 23:52:20|87.4|86.9|87.44|86.94|87.45|86.95|87.4|86.9|4
1736985150000|2025-01-15 23:52:30|87.43|86.93|87.45|86.95|87.45|86.95|87.41|86.91|5
1736985160000|2025-01-15 23:52:40|87.44|86.94|87.42|86.92|87.45|86.95|87.42|86.92|4
1736985170000|2025-01-15 23:52:50|87.43|86.93|87.46|86.96|87.47|86.97|87.43|86.93|6
1736985180000|2025-01-15 23:53:00|87.45|86.95|87.47|86.97|87.47|86.97|87.45|86.95|7
1736985190000|2025-01-15 23:53:10|87.48|86.98|87.49|86.99|87.49|86.99|87.48|86.98|2
1736985200000|2025-01-15 23:53:20|87.47|86.97|87.46|86.96|87.48|86.98|87.46|86.96|8
1736985210000|2025-01-15 23:53:30|87.48|86.98|87.44|86.94|87.48|86.98|87.44|86.94|7
1736985230000|2025-01-15 23:53:50|87.43|86.93|87.44|86.94|87.45|86.95|87.4|86.9|7
1736985240000|2025-01-15 23:54:00|87.45|86.95|87.49|86.99|87.49|86.99|87.45|86.95|6
1736985250000|2025-01-15 23:54:10|87.51|87.01|87.48|86.98|87.53|87.03|87.48|86.98|8
1736985260000|2025-01-15 23:54:20|87.47|86.97|87.46|86.96|87.47|86.97|87.46|86.96|2
1736985270000|2025-01-15 23:54:30|87.45|86.95|87.44|86.94|87.47|86.97|87.44|86.94|7
1736985280000|2025-01-15 23:54:40|87.43|86.93|87.38|86.88|87.43|86.93|87.38|86.88|5
1736985290000|2025-01-15 23:54:50|87.37|86.87|87.37|86.87|87.38|86.88|87.37|86.87|3
1736985300000|2025-01-15 23:55:00|87.38|86.88|87.43|86.93|87.43|86.93|87.37|86.87|5
1736985310000|2025-01-15 23:55:10|87.44|86.94|87.44|86.94|87.47|86.97|87.44|86.94|6
1736985320000|2025-01-15 23:55:20|87.43|86.93|87.38|86.88|87.44|86.94|87.38|86.88|15
1736985340000|2025-01-15 23:55:40|87.37|86.87|87.36|86.86|87.38|86.88|87.36|86.86|10
1736985350000|2025-01-15 23:55:50|87.37|86.87|87.37|86.87|87.38|86.88|87.34|86.84|11
1736985360000|2025-01-15 23:56:00|87.36|86.86|87.31|86.81|87.37|86.87|87.31|86.81|12
1736985370000|2025-01-15 23:56:10|87.32|86.82|87.31|86.81|87.32|86.82|87.3|86.8|7
1736985380000|2025-01-15 23:56:20|87.32|86.82|87.27|86.77|87.32|86.82|87.27|86.77|7
1736985400000|2025-01-15 23:56:40|87.26|86.76|87.25|86.75|87.26|86.76|87.25|86.75|2
1736985410000|2025-01-15 23:56:50|87.24|86.74|87.24|86.74|87.25|86.75|87.23|86.73|5
1736985420000|2025-01-15 23:57:00|87.25|86.75|87.23|86.73|87.26|86.76|87.22|86.72|8
1736985430000|2025-01-15 23:57:10|87.25|86.75|87.22|86.72|87.25|86.75|87.18|86.68|8
1736985440000|2025-01-15 23:57:20|87.26|86.76|87.25|86.75|87.26|86.76|87.24|86.74|4
1736985450000|2025-01-15 23:57:30|87.24|86.74|87.23|86.73|87.25|86.75|87.23|86.73|6
1736985460000|2025-01-15 23:57:40|87.24|86.74|87.19|86.69|87.25|86.75|87.19|86.69|7
1736985470000|2025-01-15 23:57:50|87.18|86.68|87.19|86.69|87.23|86.73|87.17|86.67|11
1736985480000|2025-01-15 23:58:00|87.2|86.7|87.16|86.66|87.2|86.7|87.16|86.66|7
1736985490000|2025-01-15 23:58:10|87.1|86.6|87.07|86.57|87.12|86.62|87.06|86.56|17
1736985500000|2025-01-15 23:58:20|87.06|86.56|87.09|86.59|87.09|86.59|87.06|86.56|6
1736985510000|2025-01-15 23:58:30|87.08|86.58|87.12|86.62|87.14|86.64|87.08|86.58|7
1736985520000|2025-01-15 23:58:40|87.13|86.63|87.14|86.64|87.15|86.65|87.12|86.62|5
1736985530000|2025-01-15 23:58:50|87.13|86.63|87.14|86.64|87.14|86.64|87.09|86.59|8
1736985540000|2025-01-15 23:59:00|87.12|86.62|87.17|86.67|87.17|86.67|87.12|86.62|11
1736985550000|2025-01-15 23:59:10|87.18|86.68|87.2|86.7|87.22|86.72|87.18|86.68|11
1736985560000|2025-01-15 23:59:20|87.19|86.69|87.21|86.71|87.21|86.71|87.18|86.68|7
1736985570000|2025-01-15 23:59:30|87.22|86.72|87.21|86.71|87.22|86.72|87.21|86.71|2
1736985580000|2025-01-15 23:59:40|87.22|86.72|87.25|86.75|87.26|86.76|87.22|86.72|14
1736985590000|2025-01-15 23:59:50|87.24|86.74|87.26|86.76|87.26|86.76|87.24|86.74|7
1736985600000|2025-01-16 00:00:00|87.27|86.77|87.42|86.92|87.45|86.95|87.27|86.77|19
1736985610000|2025-01-16 00:00:10|87.43|86.93|87.5|87|87.52|87.02|87.42|86.92|17
1736985620000|2025-01-16 00:00:20|87.52|87.02|87.58|87.08|87.58|87.08|87.51|87.01|11
1736985630000|2025-01-16 00:00:30|87.59|87.09|87.53|87.03|87.59|87.09|87.53|87.03|14
1736985640000|2025-01-16 00:00:40|87.52|87.02|87.42|86.92|87.52|87.02|87.42|86.92|12
1736985650000|2025-01-16 00:00:50|87.41|86.91|87.38|86.88|87.41|86.91|87.37|86.87|8
1736985660000|2025-01-16 00:01:00|87.39|86.89|87.26|86.76|87.39|86.89|87.24|86.74|19
1736985670000|2025-01-16 00:01:10|87.25|86.75|87.03|86.53|87.25|86.75|86.98|86.48|21
1736985680000|2025-01-16 00:01:20|87.01|86.51|87.05|86.55|87.05|86.55|86.97|86.47|16
1736985690000|2025-01-16 00:01:30|87.04|86.54|87.08|86.58|87.12|86.62|87.02|86.52|20
1736985700000|2025-01-16 00:01:40|87.07|86.57|87.02|86.52|87.07|86.57|87.02|86.52|16
1736985710000|2025-01-16 00:01:50|87|86.5|86.97|86.47|87|86.5|86.97|86.47|6
1736985720000|2025-01-16 00:02:00|86.99|86.49|87.14|86.64|87.15|86.65|86.99|86.49|23
1736985730000|2025-01-16 00:02:10|87.15|86.65|87.12|86.62|87.17|86.67|87.08|86.58|18
1736985740000|2025-01-16 00:02:20|87.08|86.58|87.11|86.61|87.16|86.66|87.07|86.57|21
1736985750000|2025-01-16 00:02:30|87.1|86.6|87.13|86.63|87.13|86.63|87|86.5|17
1736985760000|2025-01-16 00:02:40|87.14|86.64|87.14|86.64|87.15|86.65|87.12|86.62|16
1736985770000|2025-01-16 00:02:50|87.13|86.63|87.3|86.8|87.3|86.8|87.1|86.6|17
1736985780000|2025-01-16 00:03:00|87.31|86.81|87.34|86.84|87.47|86.97|87.31|86.81|20
1736985790000|2025-01-16 00:03:10|87.35|86.85|87.43|86.93|87.46|86.96|87.34|86.84|17
1736985800000|2025-01-16 00:03:20|87.45|86.95|87.47|86.97|87.54|87.04|87.44|86.94|20
1736985810000|2025-01-16 00:03:30|87.46|86.96|87.43|86.93|87.46|86.96|87.42|86.92|15
1736985820000|2025-01-16 00:03:40|87.39|86.89|87.26|86.76|87.4|86.9|87.23|86.73|16
1736985830000|2025-01-16 00:03:50|87.27|86.77|87.23|86.73|87.27|86.77|87.22|86.72|7
1736985840000|2025-01-16 00:04:00|87.22|86.72|87.06|86.56|87.22|86.72|87.06|86.56|14
1736985850000|2025-01-16 00:04:10|87.14|86.64|87.15|86.65|87.21|86.71|87.13|86.63|17
1736985860000|2025-01-16 00:04:20|87.14|86.64|87.09|86.59|87.14|86.64|87.06|86.56|22
1736985870000|2025-01-16 00:04:30|87.08|86.58|87.31|86.81|87.32|86.82|87.08|86.58|19
1736985880000|2025-01-16 00:04:40|87.32|86.82|87.29|86.79|87.44|86.94|87.28|86.78|17
1736985890000|2025-01-16 00:04:50|87.28|86.78|87.21|86.71|87.32|86.82|87.21|86.71|14
1736985900000|2025-01-16 00:05:00|87.2|86.7|87.4|86.9|87.4|86.9|87.2|86.7|19
1736985910000|2025-01-16 00:05:10|87.41|86.91|87.32|86.82|87.46|86.96|87.32|86.82|19
1736985920000|2025-01-16 00:05:20|87.31|86.81|87.37|86.87|87.4|86.9|87.31|86.81|14
1736985930000|2025-01-16 00:05:30|87.41|86.91|87.5|87|87.52|87.02|87.41|86.91|15
1736985940000|2025-01-16 00:05:40|87.51|87.01|87.52|87.02|87.56|87.06|87.49|86.99|21
1736985950000|2025-01-16 00:05:50|87.51|87.01|87.5|87|87.51|87.01|87.45|86.95|15
1736985960000|2025-01-16 00:06:00|87.52|87.02|87.42|86.92|87.54|87.04|87.42|86.92|25
1736985970000|2025-01-16 00:06:10|87.43|86.93|87.51|87.01|87.52|87.02|87.43|86.93|15
1736985980000|2025-01-16 00:06:20|87.5|87|87.44|86.94|87.56|87.06|87.43|86.93|15
1736985990000|2025-01-16 00:06:30|87.43|86.93|87.42|86.92|87.43|86.93|87.3|86.8|18
1736986000000|2025-01-16 00:06:40|87.41|86.91|87.33|86.83|87.41|86.91|87.32|86.82|16
1736986010000|2025-01-16 00:06:50|87.32|86.82|87.29|86.79|87.34|86.84|87.29|86.79|14
1736986020000|2025-01-16 00:07:00|87.26|86.76|87.12|86.62|87.29|86.79|87.11|86.61|26
1736986030000|2025-01-16 00:07:10|87.13|86.63|87.04|86.54|87.14|86.64|87.04|86.54|13
1736986040000|2025-01-16 00:07:20|87.05|86.55|87.1|86.6|87.13|86.63|87.03|86.53|15
1736986050000|2025-01-16 00:07:30|87.11|86.61|87.09|86.59|87.11|86.61|87.04|86.54|20
1736986060000|2025-01-16 00:07:40|87.12|86.62|87.24|86.74|87.24|86.74|87.12|86.62|13
1736986070000|2025-01-16 00:07:50|87.25|86.75|87.25|86.75|87.33|86.83|87.25|86.75|16
1736986080000|2025-01-16 00:08:00|87.26|86.76|87.15|86.65|87.26|86.76|87.14|86.64|20
1736986090000|2025-01-16 00:08:10|87.14|86.64|87.03|86.53|87.14|86.64|87.03|86.53|14
1736986100000|2025-01-16 00:08:20|87.02|86.52|87.11|86.61|87.13|86.63|86.97|86.47|19
1736986110000|2025-01-16 00:08:30|87.12|86.62|87.03|86.53|87.12|86.62|87.03|86.53|10
1736986120000|2025-01-16 00:08:40|87.01|86.51|87.02|86.52|87.03|86.53|87.01|86.51|6
1736986130000|2025-01-16 00:08:50|86.95|86.45|86.93|86.43|86.97|86.47|86.92|86.42|12
1736986140000|2025-01-16 00:09:00|86.94|86.44|86.95|86.45|87.04|86.54|86.94|86.44|13
1736986150000|2025-01-16 00:09:10|86.94|86.44|86.99|86.49|86.99|86.49|86.88|86.38|21
1736986160000|2025-01-16 00:09:20|87|86.5|87.17|86.67|87.17|86.67|87|86.5|20
1736986170000|2025-01-16 00:09:30|87.18|86.68|87.18|86.68|87.24|86.74|87.18|86.68|9
1736986180000|2025-01-16 00:09:40|87.2|86.7|87.17|86.67|87.24|86.74|87.17|86.67|20
1736986190000|2025-01-16 00:09:50|87.16|86.66|87.17|86.67|87.17|86.67|87.15|86.65|10
1736986200000|2025-01-16 00:10:00|87.16|86.66|87.03|86.53|87.16|86.66|87.03|86.53|14
1736986210000|2025-01-16 00:10:10|87.02|86.52|87.08|86.58|87.09|86.59|86.99|86.49|16
1736986220000|2025-01-16 00:10:20|87.07|86.57|87.09|86.59|87.13|86.63|87.07|86.57|8
1736986230000|2025-01-16 00:10:30|87.11|86.61|87.06|86.56|87.12|86.62|87.04|86.54|18
1736986240000|2025-01-16 00:10:40|87.07|86.57|87.3|86.8|87.31|86.81|87.05|86.55|25
1736986250000|2025-01-16 00:10:50|87.28|86.78|87.22|86.72|87.28|86.78|87.21|86.71|12
1736986260000|2025-01-16 00:11:00|87.21|86.71|87.27|86.77|87.27|86.77|87.14|86.64|16
1736986270000|2025-01-16 00:11:10|87.26|86.76|87.21|86.71|87.26|86.76|87.18|86.68|17
1736986280000|2025-01-16 00:11:20|87.2|86.7|87.2|86.7|87.21|86.71|87.18|86.68|10
1736986290000|2025-01-16 00:11:30|87.19|86.69|87.21|86.71|87.22|86.72|87.16|86.66|12
1736986300000|2025-01-16 00:11:40|87.22|86.72|87.17|86.67|87.25|86.75|87.17|86.67|16
1736986310000|2025-01-16 00:11:50|87.16|86.66|87.14|86.64|87.16|86.66|87.14|86.64|3
1736986320000|2025-01-16 00:12:00|87.13|86.63|87.08|86.58|87.13|86.63|87.03|86.53|20
1736986330000|2025-01-16 00:12:10|87.07|86.57|87.06|86.56|87.08|86.58|87.04|86.54|9
1736986340000|2025-01-16 00:12:20|87.05|86.55|87.18|86.68|87.18|86.68|87.05|86.55|13
1736986350000|2025-01-16 00:12:30|87.17|86.67|87.23|86.73|87.28|86.78|87.17|86.67|13
1736986360000|2025-01-16 00:12:40|87.22|86.72|87.08|86.58|87.23|86.73|87.06|86.56|17
1736986370000|2025-01-16 00:12:50|87.09|86.59|87.07|86.57|87.1|86.6|87.07|86.57|4
1736986380000|2025-01-16 00:13:00|87.11|86.61|87.01|86.51|87.11|86.61|86.97|86.47|18
1736986390000|2025-01-16 00:13:10|87.02|86.52|87.06|86.56|87.08|86.58|87.01|86.51|11
1736986400000|2025-01-16 00:13:20|87.07|86.57|87.1|86.6|87.12|86.62|87.07|86.57|11
1736986410000|2025-01-16 00:13:30|87.11|86.61|87.06|86.56|87.13|86.63|87.06|86.56|14
1736986420000|2025-01-16 00:13:40|87.07|86.57|87.06|86.56|87.08|86.58|87.06|86.56|14
1736986430000|2025-01-16 00:13:50|87.05|86.55|86.99|86.49|87.06|86.56|86.95|86.45|16
1736986440000|2025-01-16 00:14:00|87|86.5|86.93|86.43|87.02|86.52|86.93|86.43|15
1736986450000|2025-01-16 00:14:10|86.92|86.42|86.93|86.43|86.93|86.43|86.9|86.4|10
1736986460000|2025-01-16 00:14:20|86.95|86.45|86.97|86.47|87.01|86.51|86.95|86.45|17
1736986470000|2025-01-16 00:14:30|86.96|86.46|86.93|86.43|86.96|86.46|86.93|86.43|11
1736986480000|2025-01-16 00:14:40|86.95|86.45|86.93|86.43|86.97|86.47|86.92|86.42|10
1736986490000|2025-01-16 00:14:50|86.92|86.42|86.86|86.36|86.92|86.42|86.84|86.34|13
1736986500000|2025-01-16 00:15:00|86.85|86.35|86.86|86.36|86.9|86.4|86.85|86.35|15
1736986510000|2025-01-16 00:15:10|86.85|86.35|86.66|86.16|86.85|86.35|86.66|86.16|17
1736986520000|2025-01-16 00:15:20|86.65|86.15|86.76|86.26|86.76|86.26|86.64|86.14|14
1736986530000|2025-01-16 00:15:30|86.75|86.25|86.68|86.18|86.75|86.25|86.68|86.18|9
1736986540000|2025-01-16 00:15:40|86.67|86.17|86.71|86.21|86.72|86.22|86.64|86.14|17
1736986550000|2025-01-16 00:15:50|86.72|86.22|86.66|86.16|86.72|86.22|86.65|86.15|12
1736986560000|2025-01-16 00:16:00|86.65|86.15|86.57|86.07|86.7|86.2|86.56|86.06|15
1736986570000|2025-01-16 00:16:10|86.58|86.08|86.56|86.06|86.62|86.12|86.55|86.05|12
1736986580000|2025-01-16 00:16:20|86.59|86.09|86.6|86.1|86.61|86.11|86.56|86.06|17
1736986590000|2025-01-16 00:16:30|86.61|86.11|86.85|86.35|86.87|86.37|86.57|86.07|18
1736986600000|2025-01-16 00:16:40|86.84|86.34|86.84|86.34|86.88|86.38|86.83|86.33|13
1736986610000|2025-01-16 00:16:50|86.83|86.33|86.7|86.2|86.84|86.34|86.7|86.2|7
1736986620000|2025-01-16 00:17:00|86.69|86.19|86.66|86.16|86.72|86.22|86.65|86.15|12
1736986630000|2025-01-16 00:17:10|86.68|86.18|86.77|86.27|86.77|86.27|86.68|86.18|12
1736986640000|2025-01-16 00:17:20|86.76|86.26|86.75|86.25|86.77|86.27|86.75|86.25|12
1736986650000|2025-01-16 00:17:30|86.74|86.24|86.59|86.09|86.74|86.24|86.58|86.08|12
1736986660000|2025-01-16 00:17:40|86.57|86.07|86.59|86.09|86.62|86.12|86.57|86.07|8
1736986670000|2025-01-16 00:17:50|86.61|86.11|86.55|86.05|86.61|86.11|86.52|86.02|20
1736986680000|2025-01-16 00:18:00|86.54|86.04|86.54|86.04|86.54|86.04|86.48|85.98|14
1736986690000|2025-01-16 00:18:10|86.55|86.05|86.48|85.98|86.55|86.05|86.48|85.98|10
1736986700000|2025-01-16 00:18:20|86.47|85.97|86.49|85.99|86.5|86|86.47|85.97|7
1736986710000|2025-01-16 00:18:30|86.48|85.98|86.47|85.97|86.48|85.98|86.45|85.95|6
1736986720000|2025-01-16 00:18:40|86.48|85.98|86.43|85.93|86.48|85.98|86.43|85.93|11
1736986730000|2025-01-16 00:18:50|86.44|85.94|86.46|85.96|86.48|85.98|86.44|85.94|7
1736986740000|2025-01-16 00:19:00|86.47|85.97|86.42|85.92|86.47|85.97|86.38|85.88|15
1736986750000|2025-01-16 00:19:10|86.43|85.93|86.5|86|86.52|86.02|86.43|85.93|12
1736986760000|2025-01-16 00:19:20|86.52|86.02|86.62|86.12|86.62|86.12|86.52|86.02|9
1736986770000|2025-01-16 00:19:30|86.61|86.11|86.65|86.15|86.65|86.15|86.61|86.11|5
1736986780000|2025-01-16 00:19:40|86.66|86.16|86.78|86.28|86.78|86.28|86.65|86.15|16
1736986790000|2025-01-16 00:19:50|86.77|86.27|86.76|86.26|86.78|86.28|86.74|86.24|21
1736986800000|2025-01-16 00:20:00|86.75|86.25|86.88|86.38|86.88|86.38|86.75|86.25|15
1736986810000|2025-01-16 00:20:10|86.89|86.39|86.87|86.37|87|86.5|86.87|86.37|19
1736986820000|2025-01-16 00:20:20|86.86|86.36|86.73|86.23|86.87|86.37|86.73|86.23|18
1736986830000|2025-01-16 00:20:30|86.74|86.24|86.73|86.23|86.8|86.3|86.73|86.23|17
1736986840000|2025-01-16 00:20:40|86.74|86.24|86.65|86.15|86.76|86.26|86.65|86.15|15
1736986850000|2025-01-16 00:20:50|86.66|86.16|86.66|86.16|86.68|86.18|86.66|86.16|6
1736986860000|2025-01-16 00:21:00|86.69|86.19|86.65|86.15|86.75|86.25|86.65|86.15|17
1736986870000|2025-01-16 00:21:10|86.64|86.14|86.65|86.15|86.66|86.16|86.62|86.12|17
1736986880000|2025-01-16 00:21:20|86.64|86.14|86.56|86.06|86.65|86.15|86.56|86.06|13
1736986890000|2025-01-16 00:21:30|86.55|86.05|86.52|86.02|86.55|86.05|86.45|85.95|15
1736986900000|2025-01-16 00:21:40|86.51|86.01|86.47|85.97|86.51|86.01|86.46|85.96|12
1736986910000|2025-01-16 00:21:50|86.46|85.96|86.47|85.97|86.5|86|86.46|85.96|11
1736986920000|2025-01-16 00:22:00|86.48|85.98|86.51|86.01|86.53|86.03|86.46|85.96|14
1736986930000|2025-01-16 00:22:10|86.47|85.97|86.46|85.96|86.49|85.99|86.45|85.95|14
1736986940000|2025-01-16 00:22:20|86.47|85.97|86.48|85.98|86.49|85.99|86.43|85.93|17
1736986950000|2025-01-16 00:22:30|86.46|85.96|86.46|85.96|86.47|85.97|86.46|85.96|11
1736986960000|2025-01-16 00:22:40|86.47|85.97|86.45|85.95|86.47|85.97|86.44|85.94|6
1736986970000|2025-01-16 00:22:50|86.46|85.96|86.47|85.97|86.47|85.97|86.44|85.94|7
1736986980000|2025-01-16 00:23:00|86.49|85.99|86.61|86.11|86.61|86.11|86.49|85.99|18
1736986990000|2025-01-16 00:23:10|86.62|86.12|86.63|86.13|86.66|86.16|86.62|86.12|16
1736987000000|2025-01-16 00:23:20|86.62|86.12|86.66|86.16|86.66|86.16|86.61|86.11|10
1736987010000|2025-01-16 00:23:30|86.65|86.15|86.62|86.12|86.65|86.15|86.61|86.11|8
1736987020000|2025-01-16 00:23:40|86.64|86.14|86.7|86.2|86.7|86.2|86.64|86.14|17
1736987030000|2025-01-16 00:23:50|86.69|86.19|86.72|86.22|86.72|86.22|86.67|86.17|11
1736987040000|2025-01-16 00:24:00|86.69|86.19|86.68|86.18|86.69|86.19|86.65|86.15|7
1736987050000|2025-01-16 00:24:10|86.69|86.19|86.74|86.24|86.75|86.25|86.68|86.18|11
1736987060000|2025-01-16 00:24:20|86.73|86.23|86.69|86.19|86.73|86.23|86.69|86.19|6
1736987070000|2025-01-16 00:24:30|86.68|86.18|86.73|86.23|86.73|86.23|86.66|86.16|8
1736987080000|2025-01-16 00:24:40|86.74|86.24|86.76|86.26|86.76|86.26|86.73|86.23|9
1736987090000|2025-01-16 00:24:50|86.77|86.27|86.77|86.27|86.79|86.29|86.77|86.27|4
1736987100000|2025-01-16 00:25:00|86.76|86.26|86.71|86.21|86.76|86.26|86.71|86.21|5
1736987110000|2025-01-16 00:25:10|86.7|86.2|86.64|86.14|86.73|86.23|86.64|86.14|13
1736987120000|2025-01-16 00:25:20|86.65|86.15|86.65|86.15|86.65|86.15|86.63|86.13|9
1736987130000|2025-01-16 00:25:30|86.64|86.14|86.72|86.22|86.72|86.22|86.63|86.13|10
1736987140000|2025-01-16 00:25:40|86.73|86.23|86.69|86.19|86.73|86.23|86.69|86.19|17
1736987150000|2025-01-16 00:25:50|86.67|86.17|86.69|86.19|86.7|86.2|86.64|86.14|13
1736987160000|2025-01-16 00:26:00|86.67|86.17|86.64|86.14|86.71|86.21|86.64|86.14|17
1736987170000|2025-01-16 00:26:10|86.63|86.13|86.56|86.06|86.63|86.13|86.54|86.04|12
1736987180000|2025-01-16 00:26:20|86.57|86.07|86.53|86.03|86.58|86.08|86.53|86.03|13
1736987190000|2025-01-16 00:26:30|86.52|86.02|86.53|86.03|86.53|86.03|86.49|85.99|7
1736987200000|2025-01-16 00:26:40|86.54|86.04|86.57|86.07|86.57|86.07|86.54|86.04|4
1736987210000|2025-01-16 00:26:50|86.58|86.08|86.7|86.2|86.71|86.21|86.58|86.08|14
1736987220000|2025-01-16 00:27:00|86.69|86.19|86.66|86.16|86.69|86.19|86.64|86.14|8
1736987230000|2025-01-16 00:27:10|86.67|86.17|86.58|86.08|86.69|86.19|86.58|86.08|12
1736987240000|2025-01-16 00:27:20|86.57|86.07|86.57|86.07|86.59|86.09|86.56|86.06|11
1736987250000|2025-01-16 00:27:30|86.58|86.08|86.61|86.11|86.62|86.12|86.58|86.08|5
1736987260000|2025-01-16 00:27:40|86.6|86.1|86.54|86.04|86.6|86.1|86.53|86.03|12
1736987270000|2025-01-16 00:27:50|86.53|86.03|86.5|86|86.53|86.03|86.46|85.96|11
1736987280000|2025-01-16 00:28:00|86.51|86.01|86.57|86.07|86.58|86.08|86.51|86.01|11
1736987290000|2025-01-16 00:28:10|86.58|86.08|86.48|85.98|86.6|86.1|86.48|85.98|17
1736987300000|2025-01-16 00:28:20|86.47|85.97|86.45|85.95|86.47|85.97|86.45|85.95|5
1736987310000|2025-01-16 00:28:30|86.46|85.96|86.42|85.92|86.47|85.97|86.41|85.91|17
1736987320000|2025-01-16 00:28:40|86.43|85.93|86.42|85.92|86.44|85.94|86.4|85.9|12
1736987330000|2025-01-16 00:28:50|86.41|85.91|86.44|85.94|86.45|85.95|86.41|85.91|9
1736987340000|2025-01-16 00:29:00|86.43|85.93|86.43|85.93|86.45|85.95|86.43|85.93|11
1736987350000|2025-01-16 00:29:10|86.42|85.92|86.41|85.91|86.44|85.94|86.41|85.91|10
1736987360000|2025-01-16 00:29:20|86.42|85.92|86.42|85.92|86.43|85.93|86.41|85.91|15
1736987370000|2025-01-16 00:29:30|86.44|85.94|86.47|85.97|86.47|85.97|86.44|85.94|4
1736987380000|2025-01-16 00:29:40|86.46|85.96|86.32|85.82|86.46|85.96|86.28|85.78|9
1736987390000|2025-01-16 00:29:50|86.33|85.83|86.31|85.81|86.33|85.83|86.31|85.81|7
1736987400000|2025-01-16 00:30:00|86.32|85.82|86.45|85.95|86.45|85.95|86.32|85.82|20
1736987410000|2025-01-16 00:30:10|86.46|85.96|86.43|85.93|86.51|86.01|86.43|85.93|14
1736987420000|2025-01-16 00:30:20|86.41|85.91|86.38|85.88|86.43|85.93|86.36|85.86|11
1736987430000|2025-01-16 00:30:30|86.39|85.89|86.29|85.79|86.44|85.94|86.29|85.79|18
1736987440000|2025-01-16 00:30:40|86.3|85.8|86.28|85.78|86.3|85.8|86.28|85.78|4
1736987450000|2025-01-16 00:30:50|86.32|85.82|86.29|85.79|86.32|85.82|86.28|85.78|9
1736987460000|2025-01-16 00:31:00|86.28|85.78|86.28|85.78|86.29|85.79|86.28|85.78|3
1736987470000|2025-01-16 00:31:10|86.27|85.77|86.14|85.64|86.27|85.77|86.14|85.64|7
1736987480000|2025-01-16 00:31:20|86.16|85.66|86.13|85.63|86.16|85.66|86.12|85.62|9
1736987490000|2025-01-16 00:31:30|86.12|85.62|86.12|85.62|86.14|85.64|86.12|85.62|4
1736987500000|2025-01-16 00:31:40|86.06|85.56|85.99|85.49|86.06|85.56|85.99|85.49|3
1736987510000|2025-01-16 00:31:50|86|85.5|86.08|85.58|86.08|85.58|85.95|85.45|16
1736987520000|2025-01-16 00:32:00|86.06|85.56|86.07|85.57|86.16|85.66|86.06|85.56|15
1736987530000|2025-01-16 00:32:10|86.01|85.51|85.97|85.47|86.01|85.51|85.97|85.47|10
1736987540000|2025-01-16 00:32:20|85.98|85.48|86.01|85.51|86.01|85.51|85.95|85.45|10
1736987550000|2025-01-16 00:32:30|86.02|85.52|86.07|85.57|86.07|85.57|86.02|85.52|12
1736987560000|2025-01-16 00:32:40|86.09|85.59|86.3|85.8|86.34|85.84|86.09|85.59|24
1736987570000|2025-01-16 00:32:50|86.29|85.79|86.32|85.82|86.34|85.84|86.29|85.79|10
1736987580000|2025-01-16 00:33:00|86.31|85.81|86.26|85.76|86.31|85.81|86.23|85.73|17
1736987590000|2025-01-16 00:33:10|86.25|85.75|86.18|85.68|86.26|85.76|86.16|85.66|15
1736987600000|2025-01-16 00:33:20|86.19|85.69|86.17|85.67|86.22|85.72|86.16|85.66|6
1736987610000|2025-01-16 00:33:30|86.18|85.68|86.14|85.64|86.18|85.68|86.13|85.63|12
1736987620000|2025-01-16 00:33:40|86.15|85.65|86.09|85.59|86.15|85.65|86.08|85.58|16
1736987630000|2025-01-16 00:33:50|86.11|85.61|86.03|85.53|86.12|85.62|86.03|85.53|14
1736987640000|2025-01-16 00:34:00|86.02|85.52|85.96|85.46|86.02|85.52|85.96|85.46|10
1736987650000|2025-01-16 00:34:10|85.97|85.47|85.97|85.47|85.99|85.49|85.96|85.46|6
1736987660000|2025-01-16 00:34:20|85.98|85.48|85.97|85.47|86.02|85.52|85.97|85.47|7
1736987670000|2025-01-16 00:34:30|85.96|85.46|85.89|85.39|85.96|85.46|85.89|85.39|8
1736987680000|2025-01-16 00:34:40|85.88|85.38|85.88|85.38|85.93|85.43|85.88|85.38|13
1736987690000|2025-01-16 00:34:50|85.87|85.37|85.85|85.35|85.9|85.4|85.85|85.35|12
1736987700000|2025-01-16 00:35:00|85.86|85.36|85.82|85.32|85.87|85.37|85.81|85.31|14
1736987710000|2025-01-16 00:35:10|85.81|85.31|85.74|85.24|85.85|85.35|85.71|85.21|16
1736987720000|2025-01-16 00:35:20|85.75|85.25|85.76|85.26|85.76|85.26|85.73|85.23|15
1736987730000|2025-01-16 00:35:30|85.77|85.27|85.79|85.29|85.81|85.31|85.76|85.26|12
1736987740000|2025-01-16 00:35:40|85.78|85.28|85.75|85.25|85.78|85.28|85.73|85.23|13
1736987750000|2025-01-16 00:35:50|85.74|85.24|85.68|85.18|85.75|85.25|85.67|85.17|13
1736987760000|2025-01-16 00:36:00|85.67|85.17|85.59|85.09|85.72|85.22|85.59|85.09|12
1736987770000|2025-01-16 00:36:10|85.6|85.1|85.54|85.04|85.6|85.1|85.54|85.04|13
1736987780000|2025-01-16 00:36:20|85.55|85.05|85.57|85.07|85.59|85.09|85.53|85.03|13
1736987790000|2025-01-16 00:36:30|85.58|85.08|85.6|85.1|85.65|85.15|85.57|85.07|17
1736987800000|2025-01-16 00:36:40|85.59|85.09|85.52|85.02|85.6|85.1|85.52|85.02|9
1736987810000|2025-01-16 00:36:50|85.51|85.01|85.33|84.83|85.51|85.01|85.33|84.83|9
1736987820000|2025-01-16 00:37:00|85.34|84.84|85.57|85.07|85.6|85.1|85.34|84.84|27
1736987830000|2025-01-16 00:37:10|85.58|85.08|85.54|85.04|85.58|85.08|85.53|85.03|17
1736987840000|2025-01-16 00:37:20|85.55|85.05|85.42|84.92|85.55|85.05|85.35|84.85|19
1736987850000|2025-01-16 00:37:30|85.37|84.87|85.43|84.93|85.43|84.93|85.35|84.85|8
1736987860000|2025-01-16 00:37:40|85.44|84.94|85.44|84.94|85.45|84.95|85.43|84.93|10
1736987870000|2025-01-16 00:37:50|85.43|84.93|85.37|84.87|85.43|84.93|85.37|84.87|7
1736987880000|2025-01-16 00:38:00|85.36|84.86|85.35|84.85|85.41|84.91|85.34|84.84|14
1736987890000|2025-01-16 00:38:10|85.36|84.86|85.35|84.85|85.43|84.93|85.35|84.85|13
1736987900000|2025-01-16 00:38:20|85.34|84.84|85.34|84.84|85.36|84.86|85.34|84.84|4
1736987910000|2025-01-16 00:38:30|85.33|84.83|85.13|84.63|85.34|84.84|85.13|84.63|10
1736987920000|2025-01-16 00:38:40|85.14|84.64|85.17|84.67|85.23|84.73|85.14|84.64|18
1736987930000|2025-01-16 00:38:50|85.18|84.68|85.13|84.63|85.21|84.71|85.12|84.62|15
1736987940000|2025-01-16 00:39:00|85.14|84.64|85.15|84.65|85.22|84.72|85.13|84.63|21
1736987950000|2025-01-16 00:39:10|85.14|84.64|85.18|84.68|85.22|84.72|85.14|84.64|12
1736987960000|2025-01-16 00:39:20|85.17|84.67|85.15|84.65|85.18|84.68|85.13|84.63|13
1736987970000|2025-01-16 00:39:30|85.16|84.66|85.1|84.6|85.17|84.67|85.1|84.6|18
1736987980000|2025-01-16 00:39:40|85.11|84.61|85.13|84.63|85.14|84.64|85.1|84.6|13
1736987990000|2025-01-16 00:39:50|85.14|84.64|85.17|84.67|85.24|84.74|85.13|84.63|16
1736988000000|2025-01-16 00:40:00|85.18|84.68|85.13|84.63|85.18|84.68|85.11|84.61|9
1736988010000|2025-01-16 00:40:10|85.14|84.64|85.34|84.84|85.34|84.84|85.14|84.64|22
1736988020000|2025-01-16 00:40:20|85.36|84.86|85.42|84.92|85.42|84.92|85.36|84.86|10
1736988030000|2025-01-16 00:40:30|85.43|84.93|85.42|84.92|85.43|84.93|85.38|84.88|8
1736988040000|2025-01-16 00:40:40|85.41|84.91|85.53|85.03|85.54|85.04|85.4|84.9|17
1736988050000|2025-01-16 00:40:50|85.54|85.04|85.56|85.06|85.56|85.06|85.54|85.04|3
1736988060000|2025-01-16 00:41:00|85.57|85.07|85.62|85.12|85.62|85.12|85.57|85.07|6
1736988070000|2025-01-16 00:41:10|85.66|85.16|85.6|85.1|85.66|85.16|85.57|85.07|13
1736988080000|2025-01-16 00:41:20|85.61|85.11|85.63|85.13|85.63|85.13|85.59|85.09|10
1736988090000|2025-01-16 00:41:30|85.61|85.11|85.56|85.06|85.64|85.14|85.56|85.06|9
1736988100000|2025-01-16 00:41:40|85.55|85.05|85.57|85.07|85.57|85.07|85.54|85.04|6
1736988110000|2025-01-16 00:41:50|85.58|85.08|85.62|85.12|85.66|85.16|85.58|85.08|13
1736988120000|2025-01-16 00:42:00|85.61|85.11|85.63|85.13|85.63|85.13|85.57|85.07|12
1736988130000|2025-01-16 00:42:10|85.64|85.14|85.59|85.09|85.64|85.14|85.57|85.07|15
1736988140000|2025-01-16 00:42:20|85.6|85.1|85.54|85.04|85.6|85.1|85.54|85.04|13
1736988150000|2025-01-16 00:42:30|85.55|85.05|85.47|84.97|85.55|85.05|85.46|84.96|8
1736988160000|2025-01-16 00:42:40|85.48|84.98|85.44|84.94|85.5|85|85.43|84.93|19
1736988170000|2025-01-16 00:42:50|85.45|84.95|85.46|84.96|85.5|85|85.45|84.95|11
1736988180000|2025-01-16 00:43:00|85.45|84.95|85.37|84.87|85.46|84.96|85.36|84.86|16
1736988190000|2025-01-16 00:43:10|85.38|84.88|85.44|84.94|85.44|84.94|85.37|84.87|14
1736988200000|2025-01-16 00:43:20|85.46|84.96|85.38|84.88|85.5|85|85.38|84.88|12
1736988210000|2025-01-16 00:43:30|85.37|84.87|85.43|84.93|85.43|84.93|85.36|84.86|15
1736988220000|2025-01-16 00:43:40|85.44|84.94|85.4|84.9|85.47|84.97|85.4|84.9|13
1736988230000|2025-01-16 00:43:50|85.38|84.88|85.38|84.88|85.4|84.9|85.36|84.86|7
1736988240000|2025-01-16 00:44:00|85.37|84.87|85.4|84.9|85.4|84.9|85.3|84.8|16
1736988250000|2025-01-16 00:44:10|85.41|84.91|85.48|84.98|85.49|84.99|85.41|84.91|12
1736988260000|2025-01-16 00:44:20|85.47|84.97|85.47|84.97|85.48|84.98|85.46|84.96|7
1736988270000|2025-01-16 00:44:30|85.48|84.98|85.45|84.95|85.48|84.98|85.45|84.95|4
1736988280000|2025-01-16 00:44:40|85.46|84.96|85.64|85.14|85.64|85.14|85.46|84.96|12
1736988290000|2025-01-16 00:44:50|85.65|85.15|85.66|85.16|85.71|85.21|85.65|85.15|14
1736988300000|2025-01-16 00:45:00|85.65|85.15|85.63|85.13|85.65|85.15|85.56|85.06|19
1736988310000|2025-01-16 00:45:10|85.65|85.15|85.69|85.19|85.69|85.19|85.65|85.15|9
1736988320000|2025-01-16 00:45:20|85.7|85.2|85.64|85.14|85.7|85.2|85.63|85.13|13
1736988330000|2025-01-16 00:45:30|85.63|85.13|85.62|85.12|85.64|85.14|85.6|85.1|13
1736988340000|2025-01-16 00:45:40|85.61|85.11|85.62|85.12|85.69|85.19|85.61|85.11|14
1736988350000|2025-01-16 00:45:50|85.63|85.13|85.63|85.13|85.64|85.14|85.63|85.13|5
1736988360000|2025-01-16 00:46:00|85.62|85.12|85.63|85.13|85.66|85.16|85.59|85.09|18
1736988370000|2025-01-16 00:46:10|85.62|85.12|85.58|85.08|85.62|85.12|85.57|85.07|13
1736988380000|2025-01-16 00:46:20|85.59|85.09|85.55|85.05|85.6|85.1|85.55|85.05|7
1736988390000|2025-01-16 00:46:30|85.54|85.04|85.54|85.04|85.56|85.06|85.53|85.03|18
1736988400000|2025-01-16 00:46:40|85.53|85.03|85.5|85|85.54|85.04|85.46|84.96|13
1736988410000|2025-01-16 00:46:50|85.51|85.01|85.61|85.11|85.61|85.11|85.5|85|13
1736988420000|2025-01-16 00:47:00|85.6|85.1|85.65|85.15|85.66|85.16|85.6|85.1|12
1736988430000|2025-01-16 00:47:10|85.64|85.14|85.67|85.17|85.67|85.17|85.63|85.13|11
1736988440000|2025-01-16 00:47:20|85.7|85.2|85.64|85.14|85.71|85.21|85.63|85.13|14
1736988450000|2025-01-16 00:47:30|85.63|85.13|85.71|85.21|85.71|85.21|85.63|85.13|14
1736988460000|2025-01-16 00:47:40|85.72|85.22|85.71|85.21|85.72|85.22|85.66|85.16|12
1736988470000|2025-01-16 00:47:50|85.72|85.22|85.69|85.19|85.72|85.22|85.66|85.16|9
1736988480000|2025-01-16 00:48:00|85.7|85.2|85.72|85.22|85.72|85.22|85.65|85.15|17
1736988490000|2025-01-16 00:48:10|85.73|85.23|85.77|85.27|85.79|85.29|85.73|85.23|12
1736988500000|2025-01-16 00:48:20|85.76|85.26|85.84|85.34|85.84|85.34|85.76|85.26|16
1736988510000|2025-01-16 00:48:30|85.85|85.35|85.92|85.42|85.92|85.42|85.85|85.35|5
1736988520000|2025-01-16 00:48:40|85.91|85.41|85.9|85.4|85.92|85.42|85.88|85.38|7
1736988530000|2025-01-16 00:48:50|85.91|85.41|85.9|85.4|85.91|85.41|85.9|85.4|4
1736988540000|2025-01-16 00:49:00|85.87|85.37|85.89|85.39|85.91|85.41|85.86|85.36|17
1736988550000|2025-01-16 00:49:10|85.88|85.38|85.91|85.41|85.92|85.42|85.88|85.38|9
1736988560000|2025-01-16 00:49:20|85.9|85.4|85.94|85.44|85.94|85.44|85.9|85.4|4
1736988570000|2025-01-16 00:49:30|85.93|85.43|85.95|85.45|85.95|85.45|85.93|85.43|3
1736988580000|2025-01-16 00:49:40|85.94|85.44|85.93|85.43|85.94|85.44|85.92|85.42|4
1736988590000|2025-01-16 00:49:50|85.94|85.44|85.91|85.41|85.94|85.44|85.91|85.41|4
1736988600000|2025-01-16 00:50:00|85.92|85.42|85.96|85.46|85.97|85.47|85.92|85.42|7
1736988610000|2025-01-16 00:50:10|85.97|85.47|85.96|85.46|86.01|85.51|85.93|85.43|12
1736988620000|2025-01-16 00:50:20|85.97|85.47|86|85.5|86.01|85.51|85.97|85.47|11
1736988630000|2025-01-16 00:50:30|86.01|85.51|86.05|85.55|86.06|85.56|86.01|85.51|8
1736988640000|2025-01-16 00:50:40|86.06|85.56|86.08|85.58|86.08|85.58|86.06|85.56|7
1736988650000|2025-01-16 00:50:50|86.09|85.59|86.11|85.61|86.12|85.62|86.09|85.59|5
1736988660000|2025-01-16 00:51:00|86.09|85.59|86.06|85.56|86.09|85.59|86.05|85.55|4
1736988670000|2025-01-16 00:51:10|86.07|85.57|86.11|85.61|86.11|85.61|86.07|85.57|7
1736988680000|2025-01-16 00:51:20|86.1|85.6|86.08|85.58|86.11|85.61|86.08|85.58|10
1736988690000|2025-01-16 00:51:30|86.07|85.57|86.03|85.53|86.08|85.58|86.03|85.53|7
1736988700000|2025-01-16 00:51:40|86.04|85.54|86.1|85.6|86.11|85.61|86.04|85.54|5
1736988710000|2025-01-16 00:51:50|86.09|85.59|86.06|85.56|86.1|85.6|86.06|85.56|5
1736988720000|2025-01-16 00:52:00|86.05|85.55|85.98|85.48|86.08|85.58|85.97|85.47|13
1736988730000|2025-01-16 00:52:10|85.97|85.47|85.91|85.41|85.97|85.47|85.91|85.41|8
1736988740000|2025-01-16 00:52:20|85.92|85.42|85.97|85.47|85.98|85.48|85.91|85.41|13
1736988750000|2025-01-16 00:52:30|85.96|85.46|85.95|85.45|85.97|85.47|85.95|85.45|6
1736988760000|2025-01-16 00:52:40|85.96|85.46|85.92|85.42|85.96|85.46|85.92|85.42|10
1736988770000|2025-01-16 00:52:50|85.91|85.41|85.96|85.46|85.96|85.46|85.91|85.41|16
1736988780000|2025-01-16 00:53:00|85.94|85.44|85.93|85.43|85.97|85.47|85.9|85.4|14
1736988790000|2025-01-16 00:53:10|85.92|85.42|85.96|85.46|85.96|85.46|85.9|85.4|10
1736988800000|2025-01-16 00:53:20|85.95|85.45|85.94|85.44|85.96|85.46|85.93|85.43|12
1736988810000|2025-01-16 00:53:30|85.93|85.43|85.92|85.42|85.95|85.45|85.92|85.42|10
1736988820000|2025-01-16 00:53:40|85.91|85.41|85.93|85.43|85.93|85.43|85.9|85.4|7
1736988830000|2025-01-16 00:53:50|85.94|85.44|85.96|85.46|85.99|85.49|85.93|85.43|18
1736988840000|2025-01-16 00:54:00|85.97|85.47|85.97|85.47|85.97|85.47|85.95|85.45|14
1736988850000|2025-01-16 00:54:10|85.96|85.46|85.96|85.46|85.97|85.47|85.94|85.44|11
1736988860000|2025-01-16 00:54:20|85.95|85.45|85.94|85.44|85.95|85.45|85.93|85.43|10
1736988870000|2025-01-16 00:54:30|85.95|85.45|85.97|85.47|85.97|85.47|85.94|85.44|8
1736988880000|2025-01-16 00:54:40|85.99|85.49|86.01|85.51|86.02|85.52|85.99|85.49|14
1736988890000|2025-01-16 00:54:50|86.02|85.52|86.02|85.52|86.03|85.53|86.01|85.51|10
1736988900000|2025-01-16 00:55:00|86.04|85.54|86.06|85.56|86.07|85.57|86.03|85.53|8
1736988910000|2025-01-16 00:55:10|86.05|85.55|86.07|85.57|86.08|85.58|86.05|85.55|7
1736988920000|2025-01-16 00:55:20|86.08|85.58|86.11|85.61|86.12|85.62|86.07|85.57|10
1736988930000|2025-01-16 00:55:30|86.1|85.6|86.04|85.54|86.12|85.62|86.04|85.54|15
1736988940000|2025-01-16 00:55:40|86.05|85.55|86.06|85.56|86.07|85.57|86.04|85.54|12
1736988950000|2025-01-16 00:55:50|86.07|85.57|86.07|85.57|86.1|85.6|86.06|85.56|11
1736988960000|2025-01-16 00:56:00|86.08|85.58|86.05|85.55|86.08|85.58|86.05|85.55|8
1736988970000|2025-01-16 00:56:10|86.07|85.57|86.03|85.53|86.07|85.57|86.03|85.53|6
1736988980000|2025-01-16 00:56:20|86.04|85.54|86.11|85.61|86.11|85.61|86.04|85.54|9
1736988990000|2025-01-16 00:56:30|86.12|85.62|86.08|85.58|86.12|85.62|86.08|85.58|14
1736989000000|2025-01-16 00:56:40|86.09|85.59|86.06|85.56|86.09|85.59|86.06|85.56|13
1736989010000|2025-01-16 00:56:50|86.05|85.55|86.04|85.54|86.06|85.56|86.04|85.54|8
1736989020000|2025-01-16 00:57:00|86.05|85.55|86.04|85.54|86.05|85.55|86.02|85.52|10
1736989030000|2025-01-16 00:57:10|86.05|85.55|86.03|85.53|86.05|85.55|86.02|85.52|11
1736989040000|2025-01-16 00:57:20|86.02|85.52|85.97|85.47|86.03|85.53|85.96|85.46|13
1736989050000|2025-01-16 00:57:30|85.96|85.46|86|85.5|86.02|85.52|85.96|85.46|11
1736989060000|2025-01-16 00:57:40|86.01|85.51|86.02|85.52|86.02|85.52|86.01|85.51|4
1736989070000|2025-01-16 00:57:50|86|85.5|86.02|85.52|86.03|85.53|86|85.5|7
1736989080000|2025-01-16 00:58:00|86.01|85.51|86|85.5|86.02|85.52|85.97|85.47|9
1736989090000|2025-01-16 00:58:10|85.99|85.49|85.94|85.44|86|85.5|85.93|85.43|13
1736989100000|2025-01-16 00:58:20|85.93|85.43|85.93|85.43|85.95|85.45|85.93|85.43|6
1736989110000|2025-01-16 00:58:30|85.94|85.44|85.99|85.49|85.99|85.49|85.94|85.44|7
1736989120000|2025-01-16 00:58:40|85.97|85.47|85.98|85.48|85.98|85.48|85.97|85.47|2
1736989130000|2025-01-16 00:58:50|85.99|85.49|86.03|85.53|86.03|85.53|85.99|85.49|8
1736989140000|2025-01-16 00:59:00|86.02|85.52|85.97|85.47|86.03|85.53|85.97|85.47|12
1736989150000|2025-01-16 00:59:10|85.98|85.48|86.04|85.54|86.07|85.57|85.98|85.48|7
1736989160000|2025-01-16 00:59:20|86.03|85.53|86.07|85.57|86.07|85.57|86.03|85.53|4
1736989170000|2025-01-16 00:59:30|86.05|85.55|86.07|85.57|86.07|85.57|86.04|85.54|4
1736989180000|2025-01-16 00:59:40|86.04|85.54|85.99|85.49|86.04|85.54|85.98|85.48|7
1736989190000|2025-01-16 00:59:50|85.98|85.48|85.95|85.45|85.98|85.48|85.95|85.45|6
1736989200000|2025-01-16 01:00:00|85.96|85.46|86.01|85.51|86.01|85.51|85.96|85.46|5
1736989210000|2025-01-16 01:00:10|86.02|85.52|86.1|85.6|86.1|85.6|86.02|85.52|13
1736989220000|2025-01-16 01:00:20|86.08|85.58|86.1|85.6|86.1|85.6|86.07|85.57|7
1736989230000|2025-01-16 01:00:30|86.11|85.61|86.13|85.63|86.14|85.64|86.1|85.6|10
1736989240000|2025-01-16 01:00:40|86.14|85.64|86.12|85.62|86.14|85.64|86.11|85.61|6
1736989250000|2025-01-16 01:00:50|86.11|85.61|86.11|85.61|86.12|85.62|86.05|85.55|14
1736989260000|2025-01-16 01:01:00|86.12|85.62|86.14|85.64|86.16|85.66|86.12|85.62|10
1736989270000|2025-01-16 01:01:10|86.15|85.65|86.13|85.63|86.17|85.67|86.13|85.63|10
1736989280000|2025-01-16 01:01:20|86.14|85.64|86.19|85.69|86.19|85.69|86.14|85.64|7
1736989290000|2025-01-16 01:01:30|86.2|85.7|86.25|85.75|86.25|85.75|86.2|85.7|5
1736989300000|2025-01-16 01:01:40|86.23|85.73|86.16|85.66|86.23|85.73|86.15|85.65|8
1736989310000|2025-01-16 01:01:50|86.15|85.65|86.21|85.71|86.22|85.72|86.15|85.65|10
1736989320000|2025-01-16 01:02:00|86.22|85.72|86.21|85.71|86.22|85.72|86.2|85.7|9
1736989330000|2025-01-16 01:02:10|86.2|85.7|86.17|85.67|86.2|85.7|86.17|85.67|7
1736989340000|2025-01-16 01:02:20|86.18|85.68|86.14|85.64|86.18|85.68|86.14|85.64|8
1736989350000|2025-01-16 01:02:30|86.15|85.65|86.12|85.62|86.15|85.65|86.12|85.62|6
1736989360000|2025-01-16 01:02:40|86.11|85.61|86.13|85.63|86.14|85.64|86.11|85.61|13
1736989370000|2025-01-16 01:02:50|86.14|85.64|86.26|85.76|86.26|85.76|86.13|85.63|11
1736989380000|2025-01-16 01:03:00|86.25|85.75|86.22|85.72|86.26|85.76|86.22|85.72|9
1736989390000|2025-01-16 01:03:10|86.23|85.73|86.25|85.75|86.25|85.75|86.22|85.72|4
1736989400000|2025-01-16 01:03:20|86.26|85.76|86.29|85.79|86.3|85.8|86.26|85.76|6
1736989410000|2025-01-16 01:03:30|86.3|85.8|86.35|85.85|86.35|85.85|86.3|85.8|4
1736989420000|2025-01-16 01:03:40|86.34|85.84|86.35|85.85|86.35|85.85|86.34|85.84|2
1736989430000|2025-01-16 01:03:50|86.36|85.86|86.38|85.88|86.39|85.89|86.36|85.86|6
1736989440000|2025-01-16 01:04:00|86.37|85.87|86.41|85.91|86.42|85.92|86.37|85.87|8
1736989450000|2025-01-16 01:04:10|86.42|85.92|86.42|85.92|86.42|85.92|86.42|85.92|1
1736989460000|2025-01-16 01:04:20|86.41|85.91|86.4|85.9|86.42|85.92|86.37|85.87|13
1736989470000|2025-01-16 01:04:30|86.39|85.89|86.35|85.85|86.39|85.89|86.35|85.85|7
1736989480000|2025-01-16 01:04:40|86.36|85.86|86.33|85.83|86.36|85.86|86.32|85.82|4
1736989490000|2025-01-16 01:04:50|86.32|85.82|86.29|85.79|86.32|85.82|86.27|85.77|10
1736989500000|2025-01-16 01:05:00|86.32|85.82|86.38|85.88|86.38|85.88|86.31|85.81|10
1736989510000|2025-01-16 01:05:10|86.36|85.86|86.44|85.94|86.45|85.95|86.36|85.86|8
1736989520000|2025-01-16 01:05:20|86.45|85.95|86.47|85.97|86.47|85.97|86.42|85.92|11
1736989530000|2025-01-16 01:05:30|86.45|85.95|86.45|85.95|86.46|85.96|86.43|85.93|5
1736989540000|2025-01-16 01:05:40|86.46|85.96|86.47|85.97|86.52|86.02|86.46|85.96|7
1736989550000|2025-01-16 01:05:50|86.48|85.98|86.51|86.01|86.52|86.02|86.47|85.97|11
1736989560000|2025-01-16 01:06:00|86.52|86.02|86.52|86.02|86.52|86.02|86.52|86.02|1
1736989570000|2025-01-16 01:06:10|86.49|85.99|86.51|86.01|86.51|86.01|86.49|85.99|3
1736989580000|2025-01-16 01:06:20|86.49|85.99|86.48|85.98|86.49|85.99|86.47|85.97|4
1736989590000|2025-01-16 01:06:30|86.47|85.97|86.37|85.87|86.47|85.97|86.36|85.86|10
1736989600000|2025-01-16 01:06:40|86.36|85.86|86.3|85.8|86.37|85.87|86.29|85.79|10
1736989610000|2025-01-16 01:06:50|86.28|85.78|86.27|85.77|86.3|85.8|86.26|85.76|11
1736989620000|2025-01-16 01:07:00|86.28|85.78|86.34|85.84|86.34|85.84|86.28|85.78|10
1736989630000|2025-01-16 01:07:10|86.35|85.85|86.36|85.86|86.37|85.87|86.3|85.8|11
1736989640000|2025-01-16 01:07:20|86.35|85.85|86.39|85.89|86.39|85.89|86.35|85.85|9
1736989650000|2025-01-16 01:07:30|86.4|85.9|86.4|85.9|86.41|85.91|86.4|85.9|3
1736989660000|2025-01-16 01:07:40|86.39|85.89|86.45|85.95|86.45|85.95|86.39|85.89|7
1736989670000|2025-01-16 01:07:50|86.46|85.96|86.51|86.01|86.51|86.01|86.46|85.96|6
1736989680000|2025-01-16 01:08:00|86.52|86.02|86.64|86.14|86.64|86.14|86.52|86.02|15
1736989690000|2025-01-16 01:08:10|86.63|86.13|86.67|86.17|86.67|86.17|86.63|86.13|7
1736989700000|2025-01-16 01:08:20|86.66|86.16|86.59|86.09|86.67|86.17|86.58|86.08|10
1736989710000|2025-01-16 01:08:30|86.58|86.08|86.49|85.99|86.58|86.08|86.49|85.99|9
1736989720000|2025-01-16 01:08:40|86.5|86|86.55|86.05|86.56|86.06|86.5|86|8
1736989730000|2025-01-16 01:08:50|86.56|86.06|86.58|86.08|86.59|86.09|86.56|86.06|5
1736989740000|2025-01-16 01:09:00|86.57|86.07|86.58|86.08|86.59|86.09|86.56|86.06|8
1736989750000|2025-01-16 01:09:10|86.57|86.07|86.64|86.14|86.64|86.14|86.57|86.07|7
1736989760000|2025-01-16 01:09:20|86.63|86.13|86.56|86.06|86.63|86.13|86.56|86.06|3
1736989770000|2025-01-16 01:09:30|86.57|86.07|86.57|86.07|86.57|86.07|86.57|86.07|1
1736989780000|2025-01-16 01:09:40|86.56|86.06|86.56|86.06|86.56|86.06|86.54|86.04|5
1736989790000|2025-01-16 01:09:50|86.55|86.05|86.64|86.14|86.65|86.15|86.55|86.05|6
1736989800000|2025-01-16 01:10:00|86.63|86.13|86.66|86.16|86.66|86.16|86.62|86.12|10
1736989810000|2025-01-16 01:10:10|86.67|86.17|86.67|86.17|86.67|86.17|86.66|86.16|3
1736989820000|2025-01-16 01:10:20|86.68|86.18|86.76|86.26|86.76|86.26|86.68|86.18|7
1736989840000|2025-01-16 01:10:40|86.78|86.28|86.76|86.26|86.78|86.28|86.76|86.26|7
1736989850000|2025-01-16 01:10:50|86.77|86.27|86.78|86.28|86.78|86.28|86.76|86.26|4
1736989860000|2025-01-16 01:11:00|86.76|86.26|86.76|86.26|86.77|86.27|86.76|86.26|3
1736989870000|2025-01-16 01:11:10|86.77|86.27|86.78|86.28|86.78|86.28|86.77|86.27|2
1736989880000|2025-01-16 01:11:20|86.79|86.29|86.8|86.3|86.8|86.3|86.79|86.29|2
1736989890000|2025-01-16 01:11:30|86.78|86.28|86.76|86.26|86.78|86.28|86.74|86.24|6
1736989910000|2025-01-16 01:11:50|86.75|86.25|86.68|86.18|86.75|86.25|86.67|86.17|10
1736989920000|2025-01-16 01:12:00|86.67|86.17|86.49|85.99|86.67|86.17|86.49|85.99|13
1736989930000|2025-01-16 01:12:10|86.5|86|86.49|85.99|86.53|86.03|86.48|85.98|12
1736989940000|2025-01-16 01:12:20|86.5|86|86.47|85.97|86.5|86|86.47|85.97|6
1736989950000|2025-01-16 01:12:30|86.46|85.96|86.4|85.9|86.47|85.97|86.39|85.89|9
1736989960000|2025-01-16 01:12:40|86.41|85.91|86.42|85.92|86.44|85.94|86.4|85.9|17
1736989970000|2025-01-16 01:12:50|86.43|85.93|86.41|85.91|86.47|85.97|86.39|85.89|12
1736989980000|2025-01-16 01:13:00|86.4|85.9|86.39|85.89|86.41|85.91|86.38|85.88|9
1736989990000|2025-01-16 01:13:10|86.38|85.88|86.37|85.87|86.39|85.89|86.37|85.87|9
1736990000000|2025-01-16 01:13:20|86.39|85.89|86.38|85.88|86.39|85.89|86.37|85.87|4
1736990010000|2025-01-16 01:13:30|86.39|85.89|86.39|85.89|86.4|85.9|86.38|85.88|8
1736990020000|2025-01-16 01:13:40|86.4|85.9|86.45|85.95|86.45|85.95|86.39|85.89|9
1736990030000|2025-01-16 01:13:50|86.46|85.96|86.45|85.95|86.46|85.96|86.44|85.94|4
1736990040000|2025-01-16 01:14:00|86.44|85.94|86.45|85.95|86.45|85.95|86.43|85.93|6
1736990050000|2025-01-16 01:14:10|86.47|85.97|86.49|85.99|86.49|85.99|86.46|85.96|5
1736990060000|2025-01-16 01:14:20|86.55|86.05|86.5|86|86.55|86.05|86.5|86|9
1736990070000|2025-01-16 01:14:30|86.49|85.99|86.48|85.98|86.49|85.99|86.48|85.98|4
1736990080000|2025-01-16 01:14:40|86.49|85.99|86.55|86.05|86.55|86.05|86.48|85.98|10
1736990090000|2025-01-16 01:14:50|86.54|86.04|86.55|86.05|86.55|86.05|86.54|86.04|4
1736990100000|2025-01-16 01:15:00|86.54|86.04|86.51|86.01|86.54|86.04|86.51|86.01|3
1736990110000|2025-01-16 01:15:10|86.49|85.99|86.54|86.04|86.55|86.05|86.49|85.99|10
1736990120000|2025-01-16 01:15:20|86.55|86.05|86.58|86.08|86.58|86.08|86.55|86.05|4
1736990130000|2025-01-16 01:15:30|86.59|86.09|86.67|86.17|86.67|86.17|86.59|86.09|8
1736990140000|2025-01-16 01:15:40|86.66|86.16|86.69|86.19|86.69|86.19|86.66|86.16|8
1736990150000|2025-01-16 01:15:50|86.7|86.2|86.72|86.22|86.72|86.22|86.69|86.19|6
1736990160000|2025-01-16 01:16:00|86.7|86.2|86.67|86.17|86.7|86.2|86.67|86.17|8
1736990170000|2025-01-16 01:16:10|86.66|86.16|86.59|86.09|86.66|86.16|86.58|86.08|9
1736990180000|2025-01-16 01:16:20|86.58|86.08|86.54|86.04|86.58|86.08|86.54|86.04|5
1736990190000|2025-01-16 01:16:30|86.53|86.03|86.48|85.98|86.53|86.03|86.48|85.98|10
1736990200000|2025-01-16 01:16:40|86.49|85.99|86.49|85.99|86.49|85.99|86.48|85.98|3
1736990210000|2025-01-16 01:16:50|86.48|85.98|86.51|86.01|86.51|86.01|86.48|85.98|5
1736990220000|2025-01-16 01:17:00|86.5|86|86.5|86|86.5|86|86.49|85.99|7
1736990230000|2025-01-16 01:17:10|86.48|85.98|86.45|85.95|86.49|85.99|86.45|85.95|11
1736990240000|2025-01-16 01:17:20|86.44|85.94|86.48|85.98|86.48|85.98|86.41|85.91|12
1736990250000|2025-01-16 01:17:30|86.49|85.99|86.48|85.98|86.54|86.04|86.48|85.98|17
1736990260000|2025-01-16 01:17:40|86.5|86|86.47|85.97|86.5|86|86.45|85.95|12
1736990270000|2025-01-16 01:17:50|86.46|85.96|86.48|85.98|86.49|85.99|86.46|85.96|7
1736990280000|2025-01-16 01:18:00|86.47|85.97|86.41|85.91|86.47|85.97|86.41|85.91|5
1736990290000|2025-01-16 01:18:10|86.4|85.9|86.37|85.87|86.4|85.9|86.37|85.87|3
1736990300000|2025-01-16 01:18:20|86.38|85.88|86.36|85.86|86.38|85.88|86.36|85.86|3
1736990310000|2025-01-16 01:18:30|86.35|85.85|86.38|85.88|86.38|85.88|86.35|85.85|3
1736990320000|2025-01-16 01:18:40|86.39|85.89|86.35|85.85|86.39|85.89|86.35|85.85|7
1736990330000|2025-01-16 01:18:50|86.36|85.86|86.37|85.87|86.37|85.87|86.35|85.85|6
1736990340000|2025-01-16 01:19:00|86.36|85.86|86.39|85.89|86.44|85.94|86.35|85.85|12
1736990350000|2025-01-16 01:19:10|86.38|85.88|86.37|85.87|86.38|85.88|86.37|85.87|2
1736990360000|2025-01-16 01:19:20|86.38|85.88|86.42|85.92|86.43|85.93|86.38|85.88|9
1736990370000|2025-01-16 01:19:30|86.41|85.91|86.39|85.89|86.41|85.91|86.39|85.89|5
1736990380000|2025-01-16 01:19:40|86.38|85.88|86.38|85.88|86.38|85.88|86.37|85.87|3
1736990390000|2025-01-16 01:19:50|86.37|85.87|86.35|85.85|86.37|85.87|86.34|85.84|5
1736990400000|2025-01-16 01:20:00|86.36|85.86|86.3|85.8|86.36|85.86|86.3|85.8|8
1736990410000|2025-01-16 01:20:10|86.29|85.79|86.28|85.78|86.34|85.84|86.28|85.78|9
1736990420000|2025-01-16 01:20:20|86.27|85.77|86.28|85.78|86.28|85.78|86.26|85.76|4
1736990430000|2025-01-16 01:20:30|86.27|85.77|86.24|85.74|86.27|85.77|86.23|85.73|6
1736990440000|2025-01-16 01:20:40|86.23|85.73|86.09|85.59|86.23|85.73|86.09|85.59|11
1736990450000|2025-01-16 01:20:50|86.08|85.58|85.99|85.49|86.08|85.58|85.99|85.49|8
1736990460000|2025-01-16 01:21:00|86|85.5|86.06|85.56|86.07|85.57|86|85.5|10
1736990470000|2025-01-16 01:21:10|86.07|85.57|86.1|85.6|86.1|85.6|86.07|85.57|6
1736990480000|2025-01-16 01:21:20|86.09|85.59|86.1|85.6|86.1|85.6|86.09|85.59|2
1736990490000|2025-01-16 01:21:30|86.09|85.59|86.06|85.56|86.09|85.59|86.05|85.55|6
1736990500000|2025-01-16 01:21:40|86.05|85.55|86.06|85.56|86.07|85.57|86.05|85.55|4
1736990510000|2025-01-16 01:21:50|86.05|85.55|86.07|85.57|86.07|85.57|86.05|85.55|5
1736990520000|2025-01-16 01:22:00|86.08|85.58|86.15|85.65|86.15|85.65|86.08|85.58|3
1736990530000|2025-01-16 01:22:10|86.14|85.64|86.07|85.57|86.14|85.64|86.06|85.56|7
1736990540000|2025-01-16 01:22:20|86.06|85.56|86.05|85.55|86.06|85.56|86.04|85.54|8
1736990550000|2025-01-16 01:22:30|86.04|85.54|86.08|85.58|86.08|85.58|85.99|85.49|8
1736990560000|2025-01-16 01:22:40|86.09|85.59|86.12|85.62|86.12|85.62|86.09|85.59|5
1736990570000|2025-01-16 01:22:50|86.13|85.63|86.18|85.68|86.18|85.68|86.13|85.63|8
1736990580000|2025-01-16 01:23:00|86.19|85.69|86.25|85.75|86.25|85.75|86.19|85.69|6
1736990590000|2025-01-16 01:23:10|86.24|85.74|86.24|85.74|86.25|85.75|86.23|85.73|7
1736990600000|2025-01-16 01:23:20|86.25|85.75|86.21|85.71|86.26|85.76|86.21|85.71|6
1736990610000|2025-01-16 01:23:30|86.22|85.72|86.27|85.77|86.27|85.77|86.2|85.7|10
1736990620000|2025-01-16 01:23:40|86.26|85.76|86.24|85.74|86.27|85.77|86.22|85.72|11
1736990630000|2025-01-16 01:23:50|86.23|85.73|86.22|85.72|86.23|85.73|86.21|85.71|7
1736990640000|2025-01-16 01:24:00|86.2|85.7|86.26|85.76|86.26|85.76|86.19|85.69|7
1736990650000|2025-01-16 01:24:10|86.27|85.77|86.27|85.77|86.28|85.78|86.27|85.77|3
1736990660000|2025-01-16 01:24:20|86.28|85.78|86.28|85.78|86.29|85.79|86.27|85.77|5
1736990670000|2025-01-16 01:24:30|86.29|85.79|86.28|85.78|86.29|85.79|86.27|85.77|4
1736990680000|2025-01-16 01:24:40|86.27|85.77|86.27|85.77|86.27|85.77|86.27|85.77|1
1736990690000|2025-01-16 01:24:50|86.26|85.76|86.26|85.76|86.28|85.78|86.26|85.76|7
1736990700000|2025-01-16 01:25:00|86.27|85.77|86.27|85.77|86.29|85.79|86.25|85.75|10
1736990710000|2025-01-16 01:25:10|86.26|85.76|86.23|85.73|86.26|85.76|86.23|85.73|7
1736990720000|2025-01-16 01:25:20|86.24|85.74|86.27|85.77|86.32|85.82|86.24|85.74|11
1736990730000|2025-01-16 01:25:30|86.29|85.79|86.28|85.78|86.31|85.81|86.28|85.78|9
1736990740000|2025-01-16 01:25:40|86.27|85.77|86.27|85.77|86.28|85.78|86.26|85.76|5
1736990750000|2025-01-16 01:25:50|86.25|85.75|86.25|85.75|86.27|85.77|86.25|85.75|4
1736990760000|2025-01-16 01:26:00|86.26|85.76|86.24|85.74|86.27|85.77|86.21|85.71|10
1736990770000|2025-01-16 01:26:10|86.25|85.75|86.21|85.71|86.26|85.76|86.2|85.7|17
1736990780000|2025-01-16 01:26:20|86.22|85.72|86.2|85.7|86.22|85.72|86.2|85.7|2
1736990790000|2025-01-16 01:26:30|86.21|85.71|86.21|85.71|86.23|85.73|86.2|85.7|12
1736990800000|2025-01-16 01:26:40|86.22|85.72|86.19|85.69|86.22|85.72|86.19|85.69|8
1736990810000|2025-01-16 01:26:50|86.18|85.68|86.17|85.67|86.18|85.68|86.16|85.66|4
1736990820000|2025-01-16 01:27:00|86.18|85.68|86.16|85.66|86.18|85.68|86.14|85.64|7
1736990830000|2025-01-16 01:27:10|86.17|85.67|86.22|85.72|86.22|85.72|86.17|85.67|9
1736990840000|2025-01-16 01:27:20|86.21|85.71|86.2|85.7|86.21|85.71|86.19|85.69|3
1736990850000|2025-01-16 01:27:30|86.21|85.71|86.21|85.71|86.21|85.71|86.21|85.71|1
1736990860000|2025-01-16 01:27:40|86.22|85.72|86.23|85.73|86.23|85.73|86.22|85.72|2
1736990870000|2025-01-16 01:27:50|86.22|85.72|86.22|85.72|86.22|85.72|86.21|85.71|3
1736990880000|2025-01-16 01:28:00|86.24|85.74|86.24|85.74|86.25|85.75|86.24|85.74|3
1736990890000|2025-01-16 01:28:10|86.25|85.75|86.26|85.76|86.26|85.76|86.25|85.75|2
1736990900000|2025-01-16 01:28:20|86.28|85.78|86.27|85.77|86.29|85.79|86.27|85.77|6
1736990910000|2025-01-16 01:28:30|86.26|85.76|86.28|85.78|86.28|85.78|86.26|85.76|5
1736990920000|2025-01-16 01:28:40|86.27|85.77|86.26|85.76|86.29|85.79|86.25|85.75|9
1736990930000|2025-01-16 01:28:50|86.27|85.77|86.28|85.78|86.28|85.78|86.27|85.77|2
1736990940000|2025-01-16 01:29:00|86.26|85.76|86.27|85.77|86.27|85.77|86.26|85.76|2
1736990960000|2025-01-16 01:29:20|86.26|85.76|86.34|85.84|86.34|85.84|86.26|85.76|6
1736990970000|2025-01-16 01:29:30|86.35|85.85|86.36|85.86|86.36|85.86|86.35|85.85|2
1736990980000|2025-01-16 01:29:40|86.35|85.85|86.34|85.84|86.36|85.86|86.34|85.84|4
1736990990000|2025-01-16 01:29:50|86.35|85.85|86.35|85.85|86.35|85.85|86.32|85.82|5
1736991000000|2025-01-16 01:30:00|86.34|85.84|86.3|85.8|86.34|85.84|86.3|85.8|7
1736991010000|2025-01-16 01:30:10|86.28|85.78|86.22|85.72|86.28|85.78|86.22|85.72|7
1736991020000|2025-01-16 01:30:20|86.21|85.71|86.2|85.7|86.21|85.71|86.2|85.7|4
1736991030000|2025-01-16 01:30:30|86.19|85.69|86.19|85.69|86.2|85.7|86.19|85.69|3
1736991040000|2025-01-16 01:30:40|86.2|85.7|86.21|85.71|86.21|85.71|86.2|85.7|2
1736991050000|2025-01-16 01:30:50|86.18|85.68|86.2|85.7|86.24|85.74|86.18|85.68|8
1736991060000|2025-01-16 01:31:00|86.21|85.71|86.18|85.68|86.21|85.71|86.16|85.66|8
1736991070000|2025-01-16 01:31:10|86.17|85.67|86.12|85.62|86.17|85.67|86.08|85.58|10
1736991080000|2025-01-16 01:31:20|86.11|85.61|86.08|85.58|86.11|85.61|86.07|85.57|7
1736991090000|2025-01-16 01:31:30|86.07|85.57|86.08|85.58|86.1|85.6|86.07|85.57|7
1736991100000|2025-01-16 01:31:40|86.07|85.57|86.06|85.56|86.08|85.58|86.06|85.56|10
1736991110000|2025-01-16 01:31:50|86.05|85.55|86.01|85.51|86.05|85.55|86.01|85.51|5
1736991120000|2025-01-16 01:32:00|86.03|85.53|86.04|85.54|86.04|85.54|86.02|85.52|5
1736991130000|2025-01-16 01:32:10|86.03|85.53|86|85.5|86.04|85.54|86|85.5|10
1736991140000|2025-01-16 01:32:20|86.02|85.52|86.07|85.57|86.07|85.57|86.01|85.51|6
1736991150000|2025-01-16 01:32:30|86.06|85.56|86.01|85.51|86.07|85.57|86|85.5|7
1736991160000|2025-01-16 01:32:40|86.02|85.52|86.02|85.52|86.02|85.52|86.01|85.51|5
1736991170000|2025-01-16 01:32:50|86.03|85.53|86.06|85.56|86.06|85.56|86.03|85.53|5
1736991190000|2025-01-16 01:33:10|86.07|85.57|86.07|85.57|86.07|85.57|86.07|85.57|1
1736991200000|2025-01-16 01:33:20|86.06|85.56|86.06|85.56|86.07|85.57|86.05|85.55|9
1736991210000|2025-01-16 01:33:30|86.05|85.55|86.06|85.56|86.06|85.56|86.04|85.54|6
1736991220000|2025-01-16 01:33:40|86.07|85.57|86.1|85.6|86.12|85.62|86.07|85.57|6
1736991230000|2025-01-16 01:33:50|86.09|85.59|86.09|85.59|86.09|85.59|86.08|85.58|5
1736991240000|2025-01-16 01:34:00|86.1|85.6|86.2|85.7|86.2|85.7|86.1|85.6|9
1736991250000|2025-01-16 01:34:10|86.19|85.69|86.19|85.69|86.2|85.7|86.19|85.69|3
1736991260000|2025-01-16 01:34:20|86.18|85.68|86.15|85.65|86.18|85.68|86.15|85.65|2
1736991270000|2025-01-16 01:34:30|86.14|85.64|86.14|85.64|86.15|85.65|86.14|85.64|3
1736991280000|2025-01-16 01:34:40|86.15|85.65|86.14|85.64|86.15|85.65|86.14|85.64|2
1736991290000|2025-01-16 01:34:50|86.13|85.63|86.09|85.59|86.14|85.64|86.08|85.58|5
1736991300000|2025-01-16 01:35:00|86.1|85.6|86.09|85.59|86.1|85.6|86.08|85.58|6
1736991310000|2025-01-16 01:35:10|86.1|85.6|86.12|85.62|86.12|85.62|86.1|85.6|5
1736991320000|2025-01-16 01:35:20|86.11|85.61|86.08|85.58|86.11|85.61|86.08|85.58|4
1736991330000|2025-01-16 01:35:30|86.09|85.59|86.11|85.61|86.11|85.61|86.09|85.59|3
1736991340000|2025-01-16 01:35:40|86.1|85.6|86.14|85.64|86.14|85.64|86.1|85.6|7
1736991350000|2025-01-16 01:35:50|86.13|85.63|86.11|85.61|86.13|85.63|86.11|85.61|2
1736991360000|2025-01-16 01:36:00|86.13|85.63|86.17|85.67|86.17|85.67|86.13|85.63|5
1736991370000|2025-01-16 01:36:10|86.18|85.68|86.25|85.75|86.25|85.75|86.18|85.68|7
1736991380000|2025-01-16 01:36:20|86.24|85.74|86.18|85.68|86.24|85.74|86.17|85.67|11
1736991390000|2025-01-16 01:36:30|86.17|85.67|86.17|85.67|86.18|85.68|86.17|85.67|5
1736991410000|2025-01-16 01:36:50|86.16|85.66|86.18|85.68|86.18|85.68|86.16|85.66|5
1736991420000|2025-01-16 01:37:00|86.17|85.67|86.14|85.64|86.17|85.67|86.12|85.62|16
1736991430000|2025-01-16 01:37:10|86.15|85.65|86.14|85.64|86.15|85.65|86.14|85.64|4
1736991440000|2025-01-16 01:37:20|86.13|85.63|86.08|85.58|86.13|85.63|86.08|85.58|8
1736991450000|2025-01-16 01:37:30|86.07|85.57|86.19|85.69|86.19|85.69|86.07|85.57|11
1736991460000|2025-01-16 01:37:40|86.2|85.7|86.26|85.76|86.26|85.76|86.2|85.7|6
1736991470000|2025-01-16 01:37:50|86.25|85.75|86.25|85.75|86.25|85.75|86.25|85.75|1
1736991480000|2025-01-16 01:38:00|86.24|85.74|86.23|85.73|86.24|85.74|86.2|85.7|7
1736991490000|2025-01-16 01:38:10|86.22|85.72|86.24|85.74|86.24|85.74|86.2|85.7|12
1736991500000|2025-01-16 01:38:20|86.23|85.73|86.24|85.74|86.24|85.74|86.23|85.73|2
1736991510000|2025-01-16 01:38:30|86.26|85.76|86.27|85.77|86.27|85.77|86.26|85.76|2
1736991520000|2025-01-16 01:38:40|86.28|85.78|86.35|85.85|86.35|85.85|86.28|85.78|3
1736991530000|2025-01-16 01:38:50|86.34|85.84|86.38|85.88|86.39|85.89|86.33|85.83|11
1736991540000|2025-01-16 01:39:00|86.37|85.87|86.47|85.97|86.47|85.97|86.37|85.87|9
1736991550000|2025-01-16 01:39:10|86.46|85.96|86.45|85.95|86.46|85.96|86.45|85.95|2
1736991560000|2025-01-16 01:39:20|86.44|85.94|86.48|85.98|86.48|85.98|86.44|85.94|15
1736991570000|2025-01-16 01:39:30|86.49|85.99|86.54|86.04|86.54|86.04|86.49|85.99|2
1736991580000|2025-01-16 01:39:40|86.53|86.03|86.51|86.01|86.54|86.04|86.51|86.01|6
1736991590000|2025-01-16 01:39:50|86.52|86.02|86.54|86.04|86.55|86.05|86.52|86.02|4
1736991600000|2025-01-16 01:40:00|86.53|86.03|86.47|85.97|86.53|86.03|86.47|85.97|8
1736991610000|2025-01-16 01:40:10|86.48|85.98|86.45|85.95|86.48|85.98|86.43|85.93|12
1736991620000|2025-01-16 01:40:20|86.46|85.96|86.48|85.98|86.48|85.98|86.46|85.96|3
1736991630000|2025-01-16 01:40:30|86.49|85.99|86.53|86.03|86.53|86.03|86.49|85.99|8
1736991640000|2025-01-16 01:40:40|86.5|86|86.5|86|86.52|86.02|86.5|86|5
1736991650000|2025-01-16 01:40:50|86.52|86.02|86.53|86.03|86.53|86.03|86.5|86|8
1736991660000|2025-01-16 01:41:00|86.52|86.02|86.54|86.04|86.54|86.04|86.5|86|7
1736991670000|2025-01-16 01:41:10|86.55|86.05|86.55|86.05|86.55|86.05|86.51|86.01|11
1736991680000|2025-01-16 01:41:20|86.56|86.06|86.55|86.05|86.57|86.07|86.55|86.05|6
1736991690000|2025-01-16 01:41:30|86.56|86.06|86.54|86.04|86.57|86.07|86.54|86.04|11
1736991700000|2025-01-16 01:41:40|86.55|86.05|86.49|85.99|86.56|86.06|86.49|85.99|10
1736991710000|2025-01-16 01:41:50|86.48|85.98|86.47|85.97|86.48|85.98|86.47|85.97|4
1736991720000|2025-01-16 01:42:00|86.46|85.96|86.36|85.86|86.46|85.96|86.36|85.86|9
1736991730000|2025-01-16 01:42:10|86.37|85.87|86.36|85.86|86.37|85.87|86.36|85.86|2
1736991740000|2025-01-16 01:42:20|86.37|85.87|86.36|85.86|86.37|85.87|86.35|85.85|6
1736991750000|2025-01-16 01:42:30|86.38|85.88|86.34|85.84|86.38|85.88|86.34|85.84|6
1736991760000|2025-01-16 01:42:40|86.33|85.83|86.32|85.82|86.33|85.83|86.3|85.8|6
1736991770000|2025-01-16 01:42:50|86.33|85.83|86.34|85.84|86.35|85.85|86.33|85.83|6
1736991780000|2025-01-16 01:43:00|86.35|85.85|86.36|85.86|86.36|85.86|86.35|85.85|2
1736991790000|2025-01-16 01:43:10|86.37|85.87|86.39|85.89|86.39|85.89|86.36|85.86|12
1736991800000|2025-01-16 01:43:20|86.38|85.88|86.38|85.88|86.39|85.89|86.38|85.88|5
1736991810000|2025-01-16 01:43:30|86.37|85.87|86.4|85.9|86.4|85.9|86.36|85.86|8
1736991820000|2025-01-16 01:43:40|86.39|85.89|86.4|85.9|86.4|85.9|86.39|85.89|6
1736991830000|2025-01-16 01:43:50|86.39|85.89|86.37|85.87|86.39|85.89|86.37|85.87|5
1736991840000|2025-01-16 01:44:00|86.38|85.88|86.45|85.95|86.46|85.96|86.37|85.87|10
1736991850000|2025-01-16 01:44:10|86.46|85.96|86.48|85.98|86.48|85.98|86.46|85.96|3
1736991860000|2025-01-16 01:44:20|86.49|85.99|86.49|85.99|86.5|86|86.47|85.97|7
1736991870000|2025-01-16 01:44:30|86.48|85.98|86.54|86.04|86.54|86.04|86.48|85.98|9
1736991880000|2025-01-16 01:44:40|86.52|86.02|86.59|86.09|86.59|86.09|86.52|86.02|7
1736991890000|2025-01-16 01:44:50|86.58|86.08|86.55|86.05|86.59|86.09|86.55|86.05|6
1736991900000|2025-01-16 01:45:00|86.56|86.06|86.65|86.15|86.65|86.15|86.56|86.06|7
1736991910000|2025-01-16 01:45:10|86.66|86.16|86.67|86.17|86.67|86.17|86.65|86.15|4
1736991920000|2025-01-16 01:45:20|86.66|86.16|86.63|86.13|86.66|86.16|86.63|86.13|7
1736991930000|2025-01-16 01:45:30|86.62|86.12|86.61|86.11|86.62|86.12|86.6|86.1|7
1736991940000|2025-01-16 01:45:40|86.6|86.1|86.6|86.1|86.61|86.11|86.59|86.09|5
1736991950000|2025-01-16 01:45:50|86.61|86.11|86.6|86.1|86.61|86.11|86.57|86.07|8
1736991960000|2025-01-16 01:46:00|86.61|86.11|86.58|86.08|86.61|86.11|86.54|86.04|7
1736991970000|2025-01-16 01:46:10|86.59|86.09|86.61|86.11|86.62|86.12|86.59|86.09|5
1736991980000|2025-01-16 01:46:20|86.6|86.1|86.6|86.1|86.6|86.1|86.6|86.1|1
1736991990000|2025-01-16 01:46:30|86.59|86.09|86.61|86.11|86.63|86.13|86.59|86.09|7
1736992000000|2025-01-16 01:46:40|86.62|86.12|86.72|86.22|86.72|86.22|86.62|86.12|12
1736992010000|2025-01-16 01:46:50|86.71|86.21|86.68|86.18|86.71|86.21|86.66|86.16|9
1736992020000|2025-01-16 01:47:00|86.67|86.17|86.65|86.15|86.67|86.17|86.65|86.15|3
1736992030000|2025-01-16 01:47:10|86.64|86.14|86.56|86.06|86.64|86.14|86.56|86.06|15
1736992040000|2025-01-16 01:47:20|86.57|86.07|86.55|86.05|86.58|86.08|86.54|86.04|13
1736992050000|2025-01-16 01:47:30|86.54|86.04|86.54|86.04|86.54|86.04|86.54|86.04|1
1736992060000|2025-01-16 01:47:40|86.53|86.03|86.49|85.99|86.53|86.03|86.49|85.99|6
1736992070000|2025-01-16 01:47:50|86.48|85.98|86.49|85.99|86.49|85.99|86.48|85.98|2
1736992080000|2025-01-16 01:48:00|86.51|86.01|86.48|85.98|86.51|86.01|86.46|85.96|7
1736992090000|2025-01-16 01:48:10|86.47|85.97|86.44|85.94|86.47|85.97|86.44|85.94|4
1736992100000|2025-01-16 01:48:20|86.45|85.95|86.49|85.99|86.49|85.99|86.45|85.95|6
1736992110000|2025-01-16 01:48:30|86.48|85.98|86.49|85.99|86.49|85.99|86.48|85.98|4
1736992120000|2025-01-16 01:48:40|86.5|86|86.53|86.03|86.53|86.03|86.5|86|2
1736992130000|2025-01-16 01:48:50|86.54|86.04|86.54|86.04|86.57|86.07|86.54|86.04|15
1736992140000|2025-01-16 01:49:00|86.53|86.03|86.54|86.04|86.56|86.06|86.52|86.02|6
1736992150000|2025-01-16 01:49:10|86.55|86.05|86.56|86.06|86.56|86.06|86.55|86.05|2
1736992160000|2025-01-16 01:49:20|86.57|86.07|86.57|86.07|86.57|86.07|86.56|86.06|3
1736992170000|2025-01-16 01:49:30|86.56|86.06|86.54|86.04|86.57|86.07|86.54|86.04|3
1736992180000|2025-01-16 01:49:40|86.53|86.03|86.5|86|86.53|86.03|86.5|86|8
1736992190000|2025-01-16 01:49:50|86.51|86.01|86.59|86.09|86.59|86.09|86.51|86.01|8
1736992200000|2025-01-16 01:50:00|86.58|86.08|86.62|86.12|86.62|86.12|86.57|86.07|8
1736992210000|2025-01-16 01:50:10|86.61|86.11|86.68|86.18|86.68|86.18|86.61|86.11|7
1736992220000|2025-01-16 01:50:20|86.67|86.17|86.64|86.14|86.67|86.17|86.64|86.14|4
1736992230000|2025-01-16 01:50:30|86.65|86.15|86.66|86.16|86.66|86.16|86.65|86.15|2
1736992240000|2025-01-16 01:50:40|86.67|86.17|86.66|86.16|86.67|86.17|86.66|86.16|2
1736992250000|2025-01-16 01:50:50|86.65|86.15|86.65|86.15|86.66|86.16|86.64|86.14|7
1736992260000|2025-01-16 01:51:00|86.64|86.14|86.6|86.1|86.64|86.14|86.59|86.09|7
1736992270000|2025-01-16 01:51:10|86.59|86.09|86.58|86.08|86.6|86.1|86.58|86.08|18
1736992280000|2025-01-16 01:51:20|86.59|86.09|86.6|86.1|86.6|86.1|86.58|86.08|9
1736992290000|2025-01-16 01:51:30|86.61|86.11|86.61|86.11|86.65|86.15|86.58|86.08|18
1736992300000|2025-01-16 01:51:40|86.62|86.12|86.66|86.16|86.66|86.16|86.61|86.11|12
1736992310000|2025-01-16 01:51:50|86.67|86.17|86.69|86.19|86.69|86.19|86.65|86.15|7
1736992320000|2025-01-16 01:52:00|86.68|86.18|86.79|86.29|86.79|86.29|86.67|86.17|12
1736992340000|2025-01-16 01:52:20|86.8|86.3|86.8|86.3|86.8|86.3|86.8|86.3|1
1736992350000|2025-01-16 01:52:30|86.79|86.29|86.8|86.3|86.84|86.34|86.79|86.29|8
1736992360000|2025-01-16 01:52:40|86.79|86.29|86.77|86.27|86.79|86.29|86.77|86.27|7
1736992370000|2025-01-16 01:52:50|86.78|86.28|86.79|86.29|86.79|86.29|86.77|86.27|12
1736992380000|2025-01-16 01:53:00|86.78|86.28|86.79|86.29|86.79|86.29|86.78|86.28|4
1736992390000|2025-01-16 01:53:10|86.78|86.28|86.8|86.3|86.8|86.3|86.78|86.28|5
1736992400000|2025-01-16 01:53:20|86.79|86.29|86.75|86.25|86.79|86.29|86.75|86.25|7
1736992410000|2025-01-16 01:53:30|86.78|86.28|86.8|86.3|86.8|86.3|86.77|86.27|5
1736992420000|2025-01-16 01:53:40|86.79|86.29|86.85|86.35|86.85|86.35|86.79|86.29|5
1736992430000|2025-01-16 01:53:50|86.86|86.36|86.86|86.36|86.88|86.38|86.85|86.35|9
1736992440000|2025-01-16 01:54:00|86.85|86.35|86.87|86.37|86.87|86.37|86.85|86.35|3
1736992450000|2025-01-16 01:54:10|86.86|86.36|86.84|86.34|86.87|86.37|86.84|86.34|7
1736992460000|2025-01-16 01:54:20|86.81|86.31|86.8|86.3|86.81|86.31|86.77|86.27|8
1736992470000|2025-01-16 01:54:30|86.79|86.29|86.81|86.31|86.81|86.31|86.79|86.29|14
1736992480000|2025-01-16 01:54:40|86.8|86.3|86.84|86.34|86.85|86.35|86.79|86.29|14
1736992490000|2025-01-16 01:54:50|86.85|86.35|86.84|86.34|86.85|86.35|86.84|86.34|6
1736992500000|2025-01-16 01:55:00|86.85|86.35|86.88|86.38|86.89|86.39|86.85|86.35|13
1736992510000|2025-01-16 01:55:10|86.87|86.37|86.89|86.39|86.89|86.39|86.87|86.37|5
1736992520000|2025-01-16 01:55:20|86.9|86.4|86.99|86.49|87|86.5|86.9|86.4|12
1736992530000|2025-01-16 01:55:30|87|86.5|87|86.5|87|86.5|86.99|86.49|3
1736992540000|2025-01-16 01:55:40|86.99|86.49|86.99|86.49|87|86.5|86.99|86.49|11
1736992550000|2025-01-16 01:55:50|87|86.5|87.04|86.54|87.04|86.54|86.99|86.49|9
1736992610000|2025-01-16 01:56:50|87.02|86.52|87.03|86.53|87.03|86.53|87.02|86.52|2
1736992620000|2025-01-16 01:57:00|87.01|86.51|86.88|86.38|87.01|86.51|86.88|86.38|13
1736992630000|2025-01-16 01:57:10|86.87|86.37|86.88|86.38|86.88|86.38|86.84|86.34|9
1736992640000|2025-01-16 01:57:20|86.89|86.39|86.91|86.41|86.91|86.41|86.89|86.39|5
1736992650000|2025-01-16 01:57:30|86.92|86.42|86.93|86.43|86.95|86.45|86.9|86.4|9
1736992660000|2025-01-16 01:57:40|86.91|86.41|86.9|86.4|86.91|86.41|86.9|86.4|8
1736992670000|2025-01-16 01:57:50|86.91|86.41|86.92|86.42|86.93|86.43|86.91|86.41|8
1736992680000|2025-01-16 01:58:00|86.91|86.41|86.91|86.41|86.92|86.42|86.89|86.39|8
1736992690000|2025-01-16 01:58:10|86.92|86.42|86.97|86.47|86.98|86.48|86.9|86.4|11
1736992700000|2025-01-16 01:58:20|86.96|86.46|86.91|86.41|86.96|86.46|86.9|86.4|7
1736992710000|2025-01-16 01:58:30|86.92|86.42|86.94|86.44|86.94|86.44|86.91|86.41|5
1736992720000|2025-01-16 01:58:40|86.93|86.43|86.91|86.41|86.95|86.45|86.91|86.41|9
1736992740000|2025-01-16 01:59:00|86.89|86.39|86.82|86.32|86.89|86.39|86.82|86.32|7
1736992750000|2025-01-16 01:59:10|86.84|86.34|86.86|86.36|86.86|86.36|86.82|86.32|11
1736992760000|2025-01-16 01:59:20|86.85|86.35|86.8|86.3|86.85|86.35|86.8|86.3|5
1736992770000|2025-01-16 01:59:30|86.79|86.29|86.79|86.29|86.8|86.3|86.76|86.26|8
1736992780000|2025-01-16 01:59:40|86.78|86.28|86.76|86.26|86.78|86.28|86.76|86.26|3
1736992790000|2025-01-16 01:59:50|86.77|86.27|86.78|86.28|86.78|86.28|86.77|86.27|2
1736992800000|2025-01-16 02:00:00|86.77|86.27|86.7|86.2|86.78|86.28|86.7|86.2|11
1736992810000|2025-01-16 02:00:10|86.69|86.19|86.71|86.21|86.74|86.24|86.67|86.17|16
1736992820000|2025-01-16 02:00:20|86.7|86.2|86.67|86.17|86.7|86.2|86.65|86.15|11
1736992830000|2025-01-16 02:00:30|86.66|86.16|86.66|86.16|86.66|86.16|86.61|86.11|15
1736992840000|2025-01-16 02:00:40|86.67|86.17|86.65|86.15|86.67|86.17|86.63|86.13|8
1736992850000|2025-01-16 02:00:50|86.66|86.16|86.59|86.09|86.69|86.19|86.58|86.08|9
1736992860000|2025-01-16 02:01:00|86.58|86.08|86.52|86.02|86.58|86.08|86.5|86|14
1736992870000|2025-01-16 02:01:10|86.51|86.01|86.64|86.14|86.65|86.15|86.51|86.01|15
1736992880000|2025-01-16 02:01:20|86.65|86.15|86.61|86.11|86.65|86.15|86.61|86.11|10
1736992890000|2025-01-16 02:01:30|86.6|86.1|86.61|86.11|86.64|86.14|86.59|86.09|11
1736992900000|2025-01-16 02:01:40|86.6|86.1|86.56|86.06|86.6|86.1|86.56|86.06|9
1736992910000|2025-01-16 02:01:50|86.57|86.07|86.53|86.03|86.57|86.07|86.52|86.02|8
1736992920000|2025-01-16 02:02:00|86.52|86.02|86.56|86.06|86.56|86.06|86.52|86.02|9
1736992930000|2025-01-16 02:02:10|86.55|86.05|86.51|86.01|86.55|86.05|86.51|86.01|5
1736992940000|2025-01-16 02:02:20|86.53|86.03|86.49|85.99|86.53|86.03|86.48|85.98|4
1736992950000|2025-01-16 02:02:30|86.5|86|86.5|86|86.5|86|86.48|85.98|4
1736992960000|2025-01-16 02:02:40|86.49|85.99|86.42|85.92|86.49|85.99|86.42|85.92|13
1736992970000|2025-01-16 02:02:50|86.43|85.93|86.44|85.94|86.45|85.95|86.42|85.92|12
1736992980000|2025-01-16 02:03:00|86.45|85.95|86.37|85.87|86.45|85.95|86.37|85.87|10
1736992990000|2025-01-16 02:03:10|86.36|85.86|86.29|85.79|86.36|85.86|86.28|85.78|15
1736993000000|2025-01-16 02:03:20|86.28|85.78|86.27|85.77|86.29|85.79|86.27|85.77|6
1736993010000|2025-01-16 02:03:30|86.28|85.78|86.3|85.8|86.31|85.81|86.28|85.78|5
1736993020000|2025-01-16 02:03:40|86.29|85.79|86.27|85.77|86.3|85.8|86.27|85.77|7
1736993030000|2025-01-16 02:03:50|86.26|85.76|86.2|85.7|86.27|85.77|86.2|85.7|9
1736993040000|2025-01-16 02:04:00|86.21|85.71|86.38|85.88|86.38|85.88|86.21|85.71|18
1736993050000|2025-01-16 02:04:10|86.37|85.87|86.38|85.88|86.38|85.88|86.37|85.87|2
1736993060000|2025-01-16 02:04:20|86.37|85.87|86.38|85.88|86.38|85.88|86.35|85.85|8
1736993070000|2025-01-16 02:04:30|86.39|85.89|86.47|85.97|86.48|85.98|86.39|85.89|11
1736993080000|2025-01-16 02:04:40|86.46|85.96|86.49|85.99|86.49|85.99|86.46|85.96|10
1736993090000|2025-01-16 02:04:50|86.48|85.98|86.46|85.96|86.48|85.98|86.46|85.96|7
1736993100000|2025-01-16 02:05:00|86.45|85.95|86.48|85.98|86.48|85.98|86.44|85.94|10
1736993110000|2025-01-16 02:05:10|86.47|85.97|86.45|85.95|86.48|85.98|86.45|85.95|7
1736993120000|2025-01-16 02:05:20|86.46|85.96|86.46|85.96|86.48|85.98|86.44|85.94|10
1736993130000|2025-01-16 02:05:30|86.48|85.98|86.49|85.99|86.49|85.99|86.48|85.98|4
1736993140000|2025-01-16 02:05:40|86.48|85.98|86.49|85.99|86.52|86.02|86.47|85.97|8
1736993150000|2025-01-16 02:05:50|86.48|85.98|86.53|86.03|86.53|86.03|86.48|85.98|12
1736993160000|2025-01-16 02:06:00|86.54|86.04|86.57|86.07|86.57|86.07|86.54|86.04|6
1736993170000|2025-01-16 02:06:10|86.56|86.06|86.56|86.06|86.57|86.07|86.56|86.06|3
1736993180000|2025-01-16 02:06:20|86.58|86.08|86.57|86.07|86.59|86.09|86.56|86.06|8
1736993190000|2025-01-16 02:06:30|86.56|86.06|86.63|86.13|86.64|86.14|86.56|86.06|9
1736993200000|2025-01-16 02:06:40|86.64|86.14|86.65|86.15|86.65|86.15|86.64|86.14|4
1736993210000|2025-01-16 02:06:50|86.64|86.14|86.62|86.12|86.65|86.15|86.61|86.11|7
1736993220000|2025-01-16 02:07:00|86.63|86.13|86.64|86.14|86.65|86.15|86.63|86.13|8
1736993230000|2025-01-16 02:07:10|86.63|86.13|86.65|86.15|86.65|86.15|86.62|86.12|7
1736993240000|2025-01-16 02:07:20|86.66|86.16|86.64|86.14|86.67|86.17|86.64|86.14|6
1736993250000|2025-01-16 02:07:30|86.63|86.13|86.65|86.15|86.66|86.16|86.59|86.09|11
1736993260000|2025-01-16 02:07:40|86.66|86.16|86.65|86.15|86.66|86.16|86.64|86.14|5
1736993270000|2025-01-16 02:07:50|86.66|86.16|86.66|86.16|86.68|86.18|86.66|86.16|9
1736993280000|2025-01-16 02:08:00|86.67|86.17|86.63|86.13|86.67|86.17|86.61|86.11|10
1736993290000|2025-01-16 02:08:10|86.61|86.11|86.59|86.09|86.61|86.11|86.58|86.08|11
1736993300000|2025-01-16 02:08:20|86.58|86.08|86.66|86.16|86.66|86.16|86.58|86.08|15
1736993310000|2025-01-16 02:08:30|86.67|86.17|86.64|86.14|86.68|86.18|86.64|86.14|8
1736993320000|2025-01-16 02:08:40|86.63|86.13|86.63|86.13|86.64|86.14|86.63|86.13|11
1736993330000|2025-01-16 02:08:50|86.62|86.12|86.56|86.06|86.62|86.12|86.55|86.05|11
1736993340000|2025-01-16 02:09:00|86.55|86.05|86.59|86.09|86.59|86.09|86.55|86.05|5
1736993350000|2025-01-16 02:09:10|86.58|86.08|86.57|86.07|86.59|86.09|86.57|86.07|10
1736993360000|2025-01-16 02:09:20|86.58|86.08|86.53|86.03|86.58|86.08|86.52|86.02|9
1736993370000|2025-01-16 02:09:30|86.56|86.06|86.56|86.06|86.57|86.07|86.55|86.05|5
1736993380000|2025-01-16 02:09:40|86.57|86.07|86.64|86.14|86.64|86.14|86.57|86.07|7
1736993390000|2025-01-16 02:09:50|86.65|86.15|86.66|86.16|86.66|86.16|86.64|86.14|6
1736993400000|2025-01-16 02:10:00|86.67|86.17|86.68|86.18|86.69|86.19|86.67|86.17|6
1736993410000|2025-01-16 02:10:10|86.69|86.19|86.67|86.17|86.69|86.19|86.67|86.17|5
1736993420000|2025-01-16 02:10:20|86.66|86.16|86.66|86.16|86.68|86.18|86.64|86.14|8
1736993430000|2025-01-16 02:10:30|86.65|86.15|86.64|86.14|86.66|86.16|86.64|86.14|8
1736993440000|2025-01-16 02:10:40|86.61|86.11|86.6|86.1|86.63|86.13|86.6|86.1|8
1736993450000|2025-01-16 02:10:50|86.59|86.09|86.62|86.12|86.63|86.13|86.58|86.08|8
1736993460000|2025-01-16 02:11:00|86.63|86.13|86.55|86.05|86.63|86.13|86.55|86.05|10
1736993470000|2025-01-16 02:11:10|86.54|86.04|86.59|86.09|86.62|86.12|86.54|86.04|13
1736993480000|2025-01-16 02:11:20|86.58|86.08|86.59|86.09|86.6|86.1|86.58|86.08|13
1736993490000|2025-01-16 02:11:30|86.6|86.1|86.64|86.14|86.64|86.14|86.6|86.1|9
1736993500000|2025-01-16 02:11:40|86.65|86.15|86.75|86.25|86.75|86.25|86.65|86.15|7
1736993510000|2025-01-16 02:11:50|86.76|86.26|86.75|86.25|86.76|86.26|86.74|86.24|12
1736993520000|2025-01-16 02:12:00|86.74|86.24|86.75|86.25|86.76|86.26|86.73|86.23|11
1736993530000|2025-01-16 02:12:10|86.79|86.29|86.84|86.34|86.85|86.35|86.79|86.29|9
1736993540000|2025-01-16 02:12:20|86.83|86.33|86.82|86.32|86.84|86.34|86.77|86.27|17
1736993550000|2025-01-16 02:12:30|86.83|86.33|86.82|86.32|86.83|86.33|86.79|86.29|9
1736993560000|2025-01-16 02:12:40|86.8|86.3|86.78|86.28|86.81|86.31|86.77|86.27|6
1736993570000|2025-01-16 02:12:50|86.77|86.27|86.77|86.27|86.77|86.27|86.76|86.26|7
1736993580000|2025-01-16 02:13:00|86.76|86.26|86.75|86.25|86.77|86.27|86.73|86.23|10
1736993590000|2025-01-16 02:13:10|86.74|86.24|86.72|86.22|86.75|86.25|86.72|86.22|7
1736993600000|2025-01-16 02:13:20|86.68|86.18|86.66|86.16|86.68|86.18|86.65|86.15|13
1736993610000|2025-01-16 02:13:30|86.65|86.15|86.64|86.14|86.65|86.15|86.64|86.14|10
1736993620000|2025-01-16 02:13:40|86.65|86.15|86.72|86.22|86.73|86.23|86.65|86.15|7
1736993630000|2025-01-16 02:13:50|86.71|86.21|86.7|86.2|86.74|86.24|86.69|86.19|8
1736993640000|2025-01-16 02:14:00|86.73|86.23|86.76|86.26|86.76|86.26|86.72|86.22|7
1736993650000|2025-01-16 02:14:10|86.75|86.25|86.7|86.2|86.76|86.26|86.7|86.2|9
1736993660000|2025-01-16 02:14:20|86.68|86.18|86.67|86.17|86.68|86.18|86.67|86.17|2
1736993670000|2025-01-16 02:14:30|86.68|86.18|86.66|86.16|86.68|86.18|86.66|86.16|3
1736993680000|2025-01-16 02:14:40|86.65|86.15|86.67|86.17|86.68|86.18|86.65|86.15|7
1736993690000|2025-01-16 02:14:50|86.66|86.16|86.67|86.17|86.67|86.17|86.66|86.16|2
1736993700000|2025-01-16 02:15:00|86.66|86.16|86.59|86.09|86.66|86.16|86.58|86.08|5
1736993710000|2025-01-16 02:15:10|86.58|86.08|86.55|86.05|86.58|86.08|86.55|86.05|4
1736993720000|2025-01-16 02:15:20|86.57|86.07|86.58|86.08|86.59|86.09|86.57|86.07|4
1736993730000|2025-01-16 02:15:30|86.59|86.09|86.58|86.08|86.61|86.11|86.58|86.08|12
1736993740000|2025-01-16 02:15:40|86.59|86.09|86.59|86.09|86.6|86.1|86.58|86.08|5
1736993750000|2025-01-16 02:15:50|86.6|86.1|86.66|86.16|86.66|86.16|86.6|86.1|7
1736993760000|2025-01-16 02:16:00|86.65|86.15|86.59|86.09|86.65|86.15|86.58|86.08|6
1736993770000|2025-01-16 02:16:10|86.58|86.08|86.55|86.05|86.58|86.08|86.55|86.05|9
1736993780000|2025-01-16 02:16:20|86.56|86.06|86.55|86.05|86.58|86.08|86.54|86.04|9
1736993790000|2025-01-16 02:16:30|86.56|86.06|86.48|85.98|86.58|86.08|86.46|85.96|15
1736993800000|2025-01-16 02:16:40|86.49|85.99|86.53|86.03|86.53|86.03|86.48|85.98|5
1736993810000|2025-01-16 02:16:50|86.51|86.01|86.53|86.03|86.53|86.03|86.51|86.01|3
1736993820000|2025-01-16 02:17:00|86.5|86|86.54|86.04|86.55|86.05|86.5|86|11
1736993830000|2025-01-16 02:17:10|86.55|86.05|86.58|86.08|86.58|86.08|86.55|86.05|6
1736993840000|2025-01-16 02:17:20|86.56|86.06|86.55|86.05|86.56|86.06|86.54|86.04|8
1736993850000|2025-01-16 02:17:30|86.56|86.06|86.49|85.99|86.57|86.07|86.49|85.99|14
1736993860000|2025-01-16 02:17:40|86.51|86.01|86.54|86.04|86.55|86.05|86.51|86.01|10
1736993870000|2025-01-16 02:17:50|86.55|86.05|86.5|86|86.55|86.05|86.5|86|6
1736993880000|2025-01-16 02:18:00|86.47|85.97|86.46|85.96|86.5|86|86.45|85.95|11
1736993890000|2025-01-16 02:18:10|86.47|85.97|86.51|86.01|86.51|86.01|86.46|85.96|9
1736993900000|2025-01-16 02:18:20|86.52|86.02|86.55|86.05|86.55|86.05|86.52|86.02|6
1736993910000|2025-01-16 02:18:30|86.56|86.06|86.55|86.05|86.56|86.06|86.55|86.05|2
1736993920000|2025-01-16 02:18:40|86.56|86.06|86.55|86.05|86.56|86.06|86.54|86.04|7
1736993930000|2025-01-16 02:18:50|86.54|86.04|86.54|86.04|86.55|86.05|86.54|86.04|11
1736993940000|2025-01-16 02:19:00|86.53|86.03|86.46|85.96|86.53|86.03|86.46|85.96|11
1736993950000|2025-01-16 02:19:10|86.48|85.98|86.37|85.87|86.48|85.98|86.36|85.86|17
1736993960000|2025-01-16 02:19:20|86.36|85.86|86.37|85.87|86.37|85.87|86.35|85.85|12
1736993970000|2025-01-16 02:19:30|86.38|85.88|86.39|85.89|86.39|85.89|86.38|85.88|6
1736993980000|2025-01-16 02:19:40|86.38|85.88|86.42|85.92|86.42|85.92|86.38|85.88|8
1736993990000|2025-01-16 02:19:50|86.41|85.91|86.46|85.96|86.46|85.96|86.41|85.91|7
1736994000000|2025-01-16 02:20:00|86.45|85.95|86.46|85.96|86.46|85.96|86.45|85.95|2
1736994010000|2025-01-16 02:20:10|86.47|85.97|86.51|86.01|86.55|86.05|86.47|85.97|7
1736994020000|2025-01-16 02:20:20|86.5|86|86.49|85.99|86.5|86|86.49|85.99|2
1736994030000|2025-01-16 02:20:30|86.5|86|86.53|86.03|86.53|86.03|86.49|85.99|10
1736994040000|2025-01-16 02:20:40|86.54|86.04|86.55|86.05|86.56|86.06|86.54|86.04|10
1736994050000|2025-01-16 02:20:50|86.57|86.07|86.47|85.97|86.57|86.07|86.43|85.93|12
1736994060000|2025-01-16 02:21:00|86.46|85.96|86.49|85.99|86.49|85.99|86.45|85.95|8
1736994070000|2025-01-16 02:21:10|86.48|85.98|86.48|85.98|86.48|85.98|86.46|85.96|6
1736994080000|2025-01-16 02:21:20|86.49|85.99|86.53|86.03|86.53|86.03|86.47|85.97|11
1736994090000|2025-01-16 02:21:30|86.52|86.02|86.51|86.01|86.52|86.02|86.46|85.96|10
1736994100000|2025-01-16 02:21:40|86.5|86|86.51|86.01|86.52|86.02|86.5|86|8
1736994110000|2025-01-16 02:21:50|86.52|86.02|86.52|86.02|86.56|86.06|86.52|86.02|6
1736994120000|2025-01-16 02:22:00|86.5|86|86.45|85.95|86.5|86|86.44|85.94|9
1736994130000|2025-01-16 02:22:10|86.46|85.96|86.47|85.97|86.49|85.99|86.46|85.96|8
1736994140000|2025-01-16 02:22:20|86.46|85.96|86.46|85.96|86.47|85.97|86.45|85.95|12
1736994150000|2025-01-16 02:22:30|86.45|85.95|86.41|85.91|86.47|85.97|86.4|85.9|13
1736994160000|2025-01-16 02:22:40|86.42|85.92|86.37|85.87|86.42|85.92|86.37|85.87|6
1736994170000|2025-01-16 02:22:50|86.38|85.88|86.36|85.86|86.4|85.9|86.36|85.86|9
1736994180000|2025-01-16 02:23:00|86.37|85.87|86.36|85.86|86.38|85.88|86.36|85.86|8
1736994190000|2025-01-16 02:23:10|86.35|85.85|86.37|85.87|86.37|85.87|86.32|85.82|10
1736994200000|2025-01-16 02:23:20|86.38|85.88|86.41|85.91|86.41|85.91|86.38|85.88|4
1736994210000|2025-01-16 02:23:30|86.43|85.93|86.42|85.92|86.46|85.96|86.4|85.9|8
1736994220000|2025-01-16 02:23:40|86.41|85.91|86.41|85.91|86.43|85.93|86.41|85.91|9
1736994230000|2025-01-16 02:23:50|86.42|85.92|86.45|85.95|86.46|85.96|86.42|85.92|5
1736994240000|2025-01-16 02:24:00|86.46|85.96|86.5|86|86.53|86.03|86.46|85.96|6
1736994250000|2025-01-16 02:24:10|86.51|86.01|86.54|86.04|86.54|86.04|86.5|86|11
1736994260000|2025-01-16 02:24:20|86.53|86.03|86.5|86|86.53|86.03|86.5|86|4
1736994270000|2025-01-16 02:24:30|86.49|85.99|86.46|85.96|86.49|85.99|86.46|85.96|6
1736994280000|2025-01-16 02:24:40|86.45|85.95|86.46|85.96|86.46|85.96|86.42|85.92|4
1736994300000|2025-01-16 02:25:00|86.4|85.9|86.36|85.86|86.4|85.9|86.36|85.86|3
1736994310000|2025-01-16 02:25:10|86.34|85.84|86.3|85.8|86.34|85.84|86.29|85.79|8
1736994320000|2025-01-16 02:25:20|86.29|85.79|86.28|85.78|86.29|85.79|86.26|85.76|7
1736994330000|2025-01-16 02:25:30|86.27|85.77|86.22|85.72|86.27|85.77|86.22|85.72|8
1736994340000|2025-01-16 02:25:40|86.21|85.71|86.18|85.68|86.21|85.71|86.17|85.67|4
1736994350000|2025-01-16 02:25:50|86.19|85.69|86.22|85.72|86.22|85.72|86.19|85.69|6
1736994360000|2025-01-16 02:26:00|86.23|85.73|86.25|85.75|86.25|85.75|86.22|85.72|7
1736994370000|2025-01-16 02:26:10|86.26|85.76|86.28|85.78|86.28|85.78|86.25|85.75|7
1736994380000|2025-01-16 02:26:20|86.29|85.79|86.32|85.82|86.32|85.82|86.28|85.78|5
1736994390000|2025-01-16 02:26:30|86.33|85.83|86.28|85.78|86.33|85.83|86.28|85.78|5
1736994400000|2025-01-16 02:26:40|86.29|85.79|86.34|85.84|86.37|85.87|86.29|85.79|8
1736994410000|2025-01-16 02:26:50|86.33|85.83|86.33|85.83|86.33|85.83|86.33|85.83|1
1736994420000|2025-01-16 02:27:00|86.31|85.81|86.3|85.8|86.33|85.83|86.29|85.79|6
1736994430000|2025-01-16 02:27:10|86.29|85.79|86.28|85.78|86.29|85.79|86.28|85.78|4
1736994440000|2025-01-16 02:27:20|86.24|85.74|86.23|85.73|86.24|85.74|86.2|85.7|5
1736994450000|2025-01-16 02:27:30|86.22|85.72|86.17|85.67|86.23|85.73|86.17|85.67|6
1736994460000|2025-01-16 02:27:40|86.16|85.66|86.13|85.63|86.16|85.66|86.13|85.63|4
1736994470000|2025-01-16 02:27:50|86.14|85.64|86.13|85.63|86.14|85.64|86.13|85.63|2
1736994480000|2025-01-16 02:28:00|86.14|85.64|86.17|85.67|86.17|85.67|86.14|85.64|6
1736994490000|2025-01-16 02:28:10|86.16|85.66|86.14|85.64|86.17|85.67|86.14|85.64|5
1736994500000|2025-01-16 02:28:20|86.15|85.65|86.15|85.65|86.18|85.68|86.15|85.65|14
1736994510000|2025-01-16 02:28:30|86.17|85.67|86.15|85.65|86.17|85.67|86.15|85.65|5
1736994520000|2025-01-16 02:28:40|86.16|85.66|86.16|85.66|86.16|85.66|86.13|85.63|11
1736994530000|2025-01-16 02:28:50|86.15|85.65|86.15|85.65|86.15|85.65|86.14|85.64|9
1736994540000|2025-01-16 02:29:00|86.14|85.64|86.18|85.68|86.18|85.68|86.14|85.64|6
1736994550000|2025-01-16 02:29:10|86.17|85.67|86.18|85.68|86.19|85.69|86.15|85.65|8
1736994560000|2025-01-16 02:29:20|86.17|85.67|86.17|85.67|86.18|85.68|86.17|85.67|5
1736994570000|2025-01-16 02:29:30|86.18|85.68|86.23|85.73|86.24|85.74|86.18|85.68|8
1736994580000|2025-01-16 02:29:40|86.22|85.72|86.23|85.73|86.23|85.73|86.2|85.7|4
1736994590000|2025-01-16 02:29:50|86.22|85.72|86.22|85.72|86.23|85.73|86.21|85.71|7
1736994600000|2025-01-16 02:30:00|86.23|85.73|86.46|85.96|86.46|85.96|86.23|85.73|15
1736994610000|2025-01-16 02:30:10|86.45|85.95|86.49|85.99|86.53|86.03|86.45|85.95|12
1736994620000|2025-01-16 02:30:20|86.48|85.98|86.42|85.92|86.48|85.98|86.42|85.92|8
1736994630000|2025-01-16 02:30:30|86.4|85.9|86.38|85.88|86.4|85.9|86.35|85.85|9
1736994640000|2025-01-16 02:30:40|86.39|85.89|86.43|85.93|86.43|85.93|86.37|85.87|10
1736994650000|2025-01-16 02:30:50|86.42|85.92|86.41|85.91|86.43|85.93|86.4|85.9|5
1736994660000|2025-01-16 02:31:00|86.43|85.93|86.44|85.94|86.44|85.94|86.41|85.91|9
1736994670000|2025-01-16 02:31:10|86.43|85.93|86.44|85.94|86.44|85.94|86.41|85.91|8
1736994680000|2025-01-16 02:31:20|86.45|85.95|86.43|85.93|86.45|85.95|86.43|85.93|3
1736994690000|2025-01-16 02:31:30|86.44|85.94|86.48|85.98|86.48|85.98|86.44|85.94|5
1736994700000|2025-01-16 02:31:40|86.49|85.99|86.51|86.01|86.54|86.04|86.49|85.99|12
1736994710000|2025-01-16 02:31:50|86.5|86|86.51|86.01|86.51|86.01|86.5|86|2
1736994720000|2025-01-16 02:32:00|86.5|86|86.52|86.02|86.54|86.04|86.5|86|9
1736994730000|2025-01-16 02:32:10|86.51|86.01|86.46|85.96|86.52|86.02|86.46|85.96|7
1736994740000|2025-01-16 02:32:20|86.45|85.95|86.45|85.95|86.45|85.95|86.43|85.93|7
1736994750000|2025-01-16 02:32:30|86.46|85.96|86.48|85.98|86.5|86|86.46|85.96|10
1736994760000|2025-01-16 02:32:40|86.46|85.96|86.43|85.93|86.47|85.97|86.43|85.93|7
1736994770000|2025-01-16 02:32:50|86.42|85.92|86.44|85.94|86.45|85.95|86.42|85.92|8
1736994780000|2025-01-16 02:33:00|86.43|85.93|86.45|85.95|86.46|85.96|86.43|85.93|10
1736994790000|2025-01-16 02:33:10|86.46|85.96|86.46|85.96|86.46|85.96|86.46|85.96|1
1736994800000|2025-01-16 02:33:20|86.47|85.97|86.53|86.03|86.53|86.03|86.47|85.97|4
1736994810000|2025-01-16 02:33:30|86.51|86.01|86.59|86.09|86.59|86.09|86.51|86.01|7
1736994820000|2025-01-16 02:33:40|86.61|86.11|86.61|86.11|86.61|86.11|86.61|86.11|1
1736994830000|2025-01-16 02:33:50|86.62|86.12|86.63|86.13|86.64|86.14|86.62|86.12|3
1736994840000|2025-01-16 02:34:00|86.62|86.12|86.55|86.05|86.62|86.12|86.55|86.05|4
1736994850000|2025-01-16 02:34:10|86.61|86.11|86.62|86.12|86.63|86.13|86.61|86.11|16
1736994860000|2025-01-16 02:34:20|86.61|86.11|86.58|86.08|86.62|86.12|86.58|86.08|9
1736994870000|2025-01-16 02:34:30|86.59|86.09|86.58|86.08|86.59|86.09|86.57|86.07|4
1736994880000|2025-01-16 02:34:40|86.59|86.09|86.59|86.09|86.59|86.09|86.59|86.09|1
1736994890000|2025-01-16 02:34:50|86.6|86.1|86.62|86.12|86.63|86.13|86.6|86.1|16
1736994900000|2025-01-16 02:35:00|86.61|86.11|86.57|86.07|86.61|86.11|86.56|86.06|7
1736994910000|2025-01-16 02:35:10|86.56|86.06|86.56|86.06|86.56|86.06|86.56|86.06|1
1736994920000|2025-01-16 02:35:20|86.57|86.07|86.55|86.05|86.57|86.07|86.54|86.04|9
1736994930000|2025-01-16 02:35:30|86.54|86.04|86.57|86.07|86.57|86.07|86.54|86.04|4
1736994940000|2025-01-16 02:35:40|86.58|86.08|86.57|86.07|86.58|86.08|86.57|86.07|4
1736994950000|2025-01-16 02:35:50|86.56|86.06|86.55|86.05|86.58|86.08|86.55|86.05|5
1736994960000|2025-01-16 02:36:00|86.54|86.04|86.52|86.02|86.56|86.06|86.52|86.02|9
1736994970000|2025-01-16 02:36:10|86.51|86.01|86.58|86.08|86.58|86.08|86.51|86.01|7
1736994980000|2025-01-16 02:36:20|86.62|86.12|86.56|86.06|86.64|86.14|86.56|86.06|13
1736994990000|2025-01-16 02:36:30|86.57|86.07|86.57|86.07|86.57|86.07|86.55|86.05|13
1736995000000|2025-01-16 02:36:40|86.56|86.06|86.62|86.12|86.62|86.12|86.56|86.06|4
1736995010000|2025-01-16 02:36:50|86.61|86.11|86.72|86.22|86.72|86.22|86.61|86.11|8
1736995020000|2025-01-16 02:37:00|86.71|86.21|86.73|86.23|86.73|86.23|86.67|86.17|12
1736995030000|2025-01-16 02:37:10|86.72|86.22|86.68|86.18|86.72|86.22|86.67|86.17|6
1736995040000|2025-01-16 02:37:20|86.67|86.17|86.68|86.18|86.69|86.19|86.67|86.17|4
1736995050000|2025-01-16 02:37:30|86.69|86.19|86.72|86.22|86.72|86.22|86.68|86.18|6
1736995060000|2025-01-16 02:37:40|86.7|86.2|86.56|86.06|86.7|86.2|86.56|86.06|14
1736995070000|2025-01-16 02:37:50|86.57|86.07|86.57|86.07|86.57|86.07|86.57|86.07|1
1736995080000|2025-01-16 02:38:00|86.56|86.06|86.66|86.16|86.67|86.17|86.55|86.05|14
1736995090000|2025-01-16 02:38:10|86.67|86.17|86.53|86.03|86.67|86.17|86.52|86.02|15
1736995100000|2025-01-16 02:38:20|86.54|86.04|86.56|86.06|86.56|86.06|86.54|86.04|5
1736995110000|2025-01-16 02:38:30|86.57|86.07|86.65|86.15|86.66|86.16|86.57|86.07|8
1736995120000|2025-01-16 02:38:40|86.66|86.16|86.66|86.16|86.66|86.16|86.66|86.16|1
1736995130000|2025-01-16 02:38:50|86.65|86.15|86.69|86.19|86.69|86.19|86.64|86.14|6
1736995140000|2025-01-16 02:39:00|86.68|86.18|86.64|86.14|86.68|86.18|86.64|86.14|4
1736995150000|2025-01-16 02:39:10|86.62|86.12|86.61|86.11|86.62|86.12|86.57|86.07|14
1736995160000|2025-01-16 02:39:20|86.62|86.12|86.57|86.07|86.62|86.12|86.57|86.07|8
1736995170000|2025-01-16 02:39:30|86.58|86.08|86.64|86.14|86.65|86.15|86.58|86.08|8
1736995180000|2025-01-16 02:39:40|86.65|86.15|86.74|86.24|86.74|86.24|86.65|86.15|10
1736995190000|2025-01-16 02:39:50|86.73|86.23|86.68|86.18|86.73|86.23|86.68|86.18|9
1736995200000|2025-01-16 02:40:00|86.67|86.17|86.67|86.17|86.68|86.18|86.65|86.15|5
1736995210000|2025-01-16 02:40:10|86.68|86.18|86.67|86.17|86.69|86.19|86.66|86.16|6
1736995220000|2025-01-16 02:40:20|86.68|86.18|86.66|86.16|86.68|86.18|86.66|86.16|7
1736995230000|2025-01-16 02:40:30|86.67|86.17|86.63|86.13|86.68|86.18|86.63|86.13|6
1736995240000|2025-01-16 02:40:40|86.64|86.14|86.58|86.08|86.64|86.14|86.58|86.08|7
1736995250000|2025-01-16 02:40:50|86.59|86.09|86.59|86.09|86.59|86.09|86.59|86.09|1
1736995260000|2025-01-16 02:41:00|86.58|86.08|86.58|86.08|86.59|86.09|86.58|86.08|3
1736995270000|2025-01-16 02:41:10|86.57|86.07|86.57|86.07|86.57|86.07|86.55|86.05|7
1736995280000|2025-01-16 02:41:20|86.58|86.08|86.58|86.08|86.59|86.09|86.57|86.07|4
1736995290000|2025-01-16 02:41:30|86.59|86.09|86.63|86.13|86.63|86.13|86.59|86.09|6
1736995300000|2025-01-16 02:41:40|86.62|86.12|86.62|86.12|86.62|86.12|86.61|86.11|3
1736995310000|2025-01-16 02:41:50|86.59|86.09|86.53|86.03|86.59|86.09|86.48|85.98|10
1736995320000|2025-01-16 02:42:00|86.54|86.04|86.55|86.05|86.56|86.06|86.54|86.04|4
1736995330000|2025-01-16 02:42:10|86.56|86.06|86.55|86.05|86.56|86.06|86.54|86.04|4
1736995340000|2025-01-16 02:42:20|86.54|86.04|86.49|85.99|86.55|86.05|86.49|85.99|8
1736995350000|2025-01-16 02:42:30|86.5|86|86.47|85.97|86.5|86|86.47|85.97|10
1736995360000|2025-01-16 02:42:40|86.46|85.96|86.46|85.96|86.48|85.98|86.46|85.96|9
1736995370000|2025-01-16 02:42:50|86.45|85.95|86.46|85.96|86.46|85.96|86.45|85.95|2
1736995380000|2025-01-16 02:43:00|86.45|85.95|86.48|85.98|86.49|85.99|86.45|85.95|5
1736995390000|2025-01-16 02:43:10|86.47|85.97|86.48|85.98|86.48|85.98|86.47|85.97|2
1736995400000|2025-01-16 02:43:20|86.47|85.97|86.52|86.02|86.53|86.03|86.47|85.97|6
1736995410000|2025-01-16 02:43:30|86.51|86.01|86.48|85.98|86.51|86.01|86.47|85.97|10
1736995420000|2025-01-16 02:43:40|86.49|85.99|86.53|86.03|86.53|86.03|86.49|85.99|3
1736995440000|2025-01-16 02:44:00|86.54|86.04|86.56|86.06|86.56|86.06|86.54|86.04|3
1736995450000|2025-01-16 02:44:10|86.55|86.05|86.64|86.14|86.64|86.14|86.55|86.05|8
1736995460000|2025-01-16 02:44:20|86.63|86.13|86.57|86.07|86.63|86.13|86.57|86.07|5
1736995470000|2025-01-16 02:44:30|86.56|86.06|86.57|86.07|86.57|86.07|86.56|86.06|2
1736995480000|2025-01-16 02:44:40|86.58|86.08|86.64|86.14|86.65|86.15|86.58|86.08|8
1736995490000|2025-01-16 02:44:50|86.63|86.13|86.64|86.14|86.65|86.15|86.62|86.12|8
1736995500000|2025-01-16 02:45:00|86.63|86.13|86.57|86.07|86.63|86.13|86.56|86.06|11
1736995510000|2025-01-16 02:45:10|86.56|86.06|86.55|86.05|86.56|86.06|86.54|86.04|7
1736995520000|2025-01-16 02:45:20|86.56|86.06|86.51|86.01|86.56|86.06|86.51|86.01|6
1736995530000|2025-01-16 02:45:30|86.5|86|86.48|85.98|86.51|86.01|86.48|85.98|9
1736995540000|2025-01-16 02:45:40|86.49|85.99|86.49|85.99|86.49|85.99|86.48|85.98|3
1736995550000|2025-01-16 02:45:50|86.48|85.98|86.46|85.96|86.48|85.98|86.44|85.94|6
1736995560000|2025-01-16 02:46:00|86.45|85.95|86.33|85.83|86.45|85.95|86.33|85.83|16
1736995570000|2025-01-16 02:46:10|86.35|85.85|86.34|85.84|86.35|85.85|86.34|85.84|2
1736995580000|2025-01-16 02:46:20|86.35|85.85|86.33|85.83|86.35|85.85|86.33|85.83|11
1736995590000|2025-01-16 02:46:30|86.34|85.84|86.35|85.85|86.35|85.85|86.33|85.83|4
1736995600000|2025-01-16 02:46:40|86.36|85.86|86.37|85.87|86.37|85.87|86.36|85.86|4
1736995610000|2025-01-16 02:46:50|86.38|85.88|86.46|85.96|86.47|85.97|86.38|85.88|10
1736995620000|2025-01-16 02:47:00|86.45|85.95|86.48|85.98|86.48|85.98|86.45|85.95|6
1736995630000|2025-01-16 02:47:10|86.46|85.96|86.39|85.89|86.46|85.96|86.39|85.89|7
1736995640000|2025-01-16 02:47:20|86.38|85.88|86.33|85.83|86.39|85.89|86.33|85.83|8
1736995650000|2025-01-16 02:47:30|86.3|85.8|86.3|85.8|86.32|85.82|86.29|85.79|10
1736995660000|2025-01-16 02:47:40|86.29|85.79|86.33|85.83|86.33|85.83|86.29|85.79|4
1736995670000|2025-01-16 02:47:50|86.32|85.82|86.33|85.83|86.34|85.84|86.32|85.82|6
1736995680000|2025-01-16 02:48:00|86.32|85.82|86.28|85.78|86.33|85.83|86.28|85.78|9
1736995690000|2025-01-16 02:48:10|86.29|85.79|86.32|85.82|86.32|85.82|86.28|85.78|10
1736995700000|2025-01-16 02:48:20|86.31|85.81|86.28|85.78|86.31|85.81|86.28|85.78|4
1736995710000|2025-01-16 02:48:30|86.29|85.79|86.33|85.83|86.34|85.84|86.28|85.78|7
1736995720000|2025-01-16 02:48:40|86.34|85.84|86.33|85.83|86.34|85.84|86.33|85.83|4
1736995730000|2025-01-16 02:48:50|86.34|85.84|86.28|85.78|86.34|85.84|86.27|85.77|13
1736995740000|2025-01-16 02:49:00|86.29|85.79|86.29|85.79|86.3|85.8|86.28|85.78|4
1736995750000|2025-01-16 02:49:10|86.3|85.8|86.3|85.8|86.3|85.8|86.26|85.76|10
1736995760000|2025-01-16 02:49:20|86.29|85.79|86.29|85.79|86.33|85.83|86.27|85.77|8
1736995770000|2025-01-16 02:49:30|86.3|85.8|86.34|85.84|86.35|85.85|86.3|85.8|5
1736995780000|2025-01-16 02:49:40|86.35|85.85|86.34|85.84|86.35|85.85|86.33|85.83|4
1736995790000|2025-01-16 02:49:50|86.35|85.85|86.29|85.79|86.36|85.86|86.29|85.79|9
1736995800000|2025-01-16 02:50:00|86.3|85.8|86.27|85.77|86.3|85.8|86.26|85.76|12
1736995810000|2025-01-16 02:50:10|86.26|85.76|86.23|85.73|86.26|85.76|86.23|85.73|8
1736995820000|2025-01-16 02:50:20|86.24|85.74|86.22|85.72|86.24|85.74|86.21|85.71|5
1736995830000|2025-01-16 02:50:30|86.23|85.73|86.22|85.72|86.23|85.73|86.15|85.65|21
1736995840000|2025-01-16 02:50:40|86.21|85.71|86.21|85.71|86.22|85.72|86.2|85.7|9
1736995850000|2025-01-16 02:50:50|86.22|85.72|86.2|85.7|86.22|85.72|86.2|85.7|10
1736995860000|2025-01-16 02:51:00|86.21|85.71|86.33|85.83|86.33|85.83|86.21|85.71|9
1736995870000|2025-01-16 02:51:10|86.34|85.84|86.34|85.84|86.37|85.87|86.33|85.83|9
1736995880000|2025-01-16 02:51:20|86.33|85.83|86.31|85.81|86.34|85.84|86.31|85.81|5
1736995890000|2025-01-16 02:51:30|86.32|85.82|86.31|85.81|86.32|85.82|86.31|85.81|4
1736995900000|2025-01-16 02:51:40|86.32|85.82|86.33|85.83|86.33|85.83|86.3|85.8|6
1736995910000|2025-01-16 02:51:50|86.32|85.82|86.33|85.83|86.34|85.84|86.32|85.82|11
1736995920000|2025-01-16 02:52:00|86.34|85.84|86.37|85.87|86.39|85.89|86.34|85.84|9
1736995930000|2025-01-16 02:52:10|86.35|85.85|86.34|85.84|86.36|85.86|86.33|85.83|7
1736995940000|2025-01-16 02:52:20|86.33|85.83|86.27|85.77|86.33|85.83|86.27|85.77|7
1736995950000|2025-01-16 02:52:30|86.28|85.78|86.28|85.78|86.3|85.8|86.27|85.77|8
1736995960000|2025-01-16 02:52:40|86.27|85.77|86.27|85.77|86.29|85.79|86.27|85.77|10
1736995970000|2025-01-16 02:52:50|86.28|85.78|86.28|85.78|86.3|85.8|86.27|85.77|12
1736995980000|2025-01-16 02:53:00|86.29|85.79|86.24|85.74|86.31|85.81|86.24|85.74|11
1736995990000|2025-01-16 02:53:10|86.25|85.75|86.25|85.75|86.25|85.75|86.24|85.74|7
1736996000000|2025-01-16 02:53:20|86.24|85.74|86.19|85.69|86.25|85.75|86.16|85.66|11
1736996010000|2025-01-16 02:53:30|86.2|85.7|86.17|85.67|86.2|85.7|86.17|85.67|10
1736996020000|2025-01-16 02:53:40|86.16|85.66|86.15|85.65|86.16|85.66|86.13|85.63|7
1736996030000|2025-01-16 02:53:50|86.14|85.64|86.14|85.64|86.15|85.65|86.14|85.64|3
1736996040000|2025-01-16 02:54:00|86.16|85.66|86.15|85.65|86.18|85.68|86.15|85.65|10
1736996050000|2025-01-16 02:54:10|86.17|85.67|86.13|85.63|86.17|85.67|86.13|85.63|10
1736996060000|2025-01-16 02:54:20|86.14|85.64|86.11|85.61|86.14|85.64|86.09|85.59|11
1736996070000|2025-01-16 02:54:30|86.1|85.6|86.09|85.59|86.11|85.61|86.06|85.56|10
1736996080000|2025-01-16 02:54:40|86.1|85.6|86.15|85.65|86.15|85.65|86.1|85.6|7
1736996090000|2025-01-16 02:54:50|86.16|85.66|86.22|85.72|86.23|85.73|86.16|85.66|5
1736996100000|2025-01-16 02:55:00|86.21|85.71|86.19|85.69|86.22|85.72|86.18|85.68|7
1736996110000|2025-01-16 02:55:10|86.2|85.7|86.27|85.77|86.27|85.77|86.2|85.7|11
1736996120000|2025-01-16 02:55:20|86.28|85.78|86.24|85.74|86.28|85.78|86.23|85.73|10
1736996130000|2025-01-16 02:55:30|86.22|85.72|86.23|85.73|86.23|85.73|86.17|85.67|8
1736996140000|2025-01-16 02:55:40|86.21|85.71|86.15|85.65|86.22|85.72|86.15|85.65|8
1736996150000|2025-01-16 02:55:50|86.16|85.66|86.18|85.68|86.18|85.68|86.16|85.66|3
1736996160000|2025-01-16 02:56:00|86.19|85.69|86.26|85.76|86.26|85.76|86.19|85.69|10
1736996170000|2025-01-16 02:56:10|86.25|85.75|86.23|85.73|86.26|85.76|86.22|85.72|18
1736996180000|2025-01-16 02:56:20|86.25|85.75|86.24|85.74|86.26|85.76|86.23|85.73|9
1736996190000|2025-01-16 02:56:30|86.23|85.73|86.28|85.78|86.28|85.78|86.22|85.72|10
1736996200000|2025-01-16 02:56:40|86.29|85.79|86.27|85.77|86.29|85.79|86.27|85.77|4
1736996210000|2025-01-16 02:56:50|86.29|85.79|86.28|85.78|86.31|85.81|86.27|85.77|6
1736996220000|2025-01-16 02:57:00|86.29|85.79|86.33|85.83|86.34|85.84|86.29|85.79|9
1736996230000|2025-01-16 02:57:10|86.32|85.82|86.34|85.84|86.35|85.85|86.32|85.82|9
1736996240000|2025-01-16 02:57:20|86.33|85.83|86.33|85.83|86.34|85.84|86.32|85.82|7
1736996250000|2025-01-16 02:57:30|86.34|85.84|86.33|85.83|86.35|85.85|86.32|85.82|9
1736996260000|2025-01-16 02:57:40|86.34|85.84|86.34|85.84|86.37|85.87|86.33|85.83|11
1736996270000|2025-01-16 02:57:50|86.33|85.83|86.34|85.84|86.34|85.84|86.28|85.78|15
1736996280000|2025-01-16 02:58:00|86.35|85.85|86.36|85.86|86.37|85.87|86.35|85.85|8
1736996290000|2025-01-16 02:58:10|86.37|85.87|86.43|85.93|86.44|85.94|86.37|85.87|7
1736996300000|2025-01-16 02:58:20|86.42|85.92|86.42|85.92|86.44|85.94|86.42|85.92|5
1736996310000|2025-01-16 02:58:30|86.41|85.91|86.4|85.9|86.41|85.91|86.38|85.88|7
1736996320000|2025-01-16 02:58:40|86.41|85.91|86.42|85.92|86.44|85.94|86.41|85.91|6
1736996330000|2025-01-16 02:58:50|86.43|85.93|86.38|85.88|86.43|85.93|86.38|85.88|11
1736996340000|2025-01-16 02:59:00|86.37|85.87|86.37|85.87|86.38|85.88|86.36|85.86|11
1736996350000|2025-01-16 02:59:10|86.38|85.88|86.37|85.87|86.38|85.88|86.37|85.87|2
1736996360000|2025-01-16 02:59:20|86.38|85.88|86.4|85.9|86.4|85.9|86.38|85.88|3
1736996370000|2025-01-16 02:59:30|86.38|85.88|86.38|85.88|86.4|85.9|86.38|85.88|7
1736996380000|2025-01-16 02:59:40|86.37|85.87|86.37|85.87|86.37|85.87|86.37|85.87|1
1736996390000|2025-01-16 02:59:50|86.38|85.88|86.42|85.92|86.44|85.94|86.38|85.88|12
1736996400000|2025-01-16 03:00:00|86.41|85.91|86.53|86.03|86.53|86.03|86.41|85.91|14
1736996410000|2025-01-16 03:00:10|86.54|86.04|86.58|86.08|86.59|86.09|86.54|86.04|12
1736996420000|2025-01-16 03:00:20|86.56|86.06|86.62|86.12|86.63|86.13|86.56|86.06|8
1736996430000|2025-01-16 03:00:30|86.63|86.13|86.64|86.14|86.66|86.16|86.63|86.13|6
1736996440000|2025-01-16 03:00:40|86.65|86.15|86.64|86.14|86.67|86.17|86.64|86.14|8
1736996450000|2025-01-16 03:00:50|86.63|86.13|86.58|86.08|86.63|86.13|86.57|86.07|14
1736996460000|2025-01-16 03:01:00|86.57|86.07|86.55|86.05|86.59|86.09|86.55|86.05|8
1736996470000|2025-01-16 03:01:10|86.57|86.07|86.62|86.12|86.63|86.13|86.57|86.07|12
1736996480000|2025-01-16 03:01:20|86.63|86.13|86.58|86.08|86.63|86.13|86.57|86.07|10
1736996490000|2025-01-16 03:01:30|86.6|86.1|86.67|86.17|86.67|86.17|86.6|86.1|7
1736996500000|2025-01-16 03:01:40|86.65|86.15|86.65|86.15|86.65|86.15|86.62|86.12|10
1736996510000|2025-01-16 03:01:50|86.64|86.14|86.67|86.17|86.68|86.18|86.64|86.14|6
1736996520000|2025-01-16 03:02:00|86.71|86.21|86.76|86.26|86.77|86.27|86.69|86.19|12
1736996530000|2025-01-16 03:02:10|86.77|86.27|86.75|86.25|86.77|86.27|86.73|86.23|7
1736996540000|2025-01-16 03:02:20|86.74|86.24|86.74|86.24|86.75|86.25|86.72|86.22|12
1736996550000|2025-01-16 03:02:30|86.73|86.23|86.85|86.35|86.85|86.35|86.73|86.23|9
1736996560000|2025-01-16 03:02:40|86.87|86.37|86.82|86.32|86.87|86.37|86.82|86.32|6
1736996570000|2025-01-16 03:02:50|86.81|86.31|86.79|86.29|86.83|86.33|86.79|86.29|10
1736996580000|2025-01-16 03:03:00|86.8|86.3|86.85|86.35|86.88|86.38|86.8|86.3|12
1736996590000|2025-01-16 03:03:10|86.86|86.36|86.88|86.38|86.88|86.38|86.85|86.35|6
1736996600000|2025-01-16 03:03:20|86.87|86.37|86.83|86.33|86.87|86.37|86.8|86.3|7
1736996610000|2025-01-16 03:03:30|86.84|86.34|86.76|86.26|86.85|86.35|86.76|86.26|13
1736996620000|2025-01-16 03:03:40|86.77|86.27|86.72|86.22|86.78|86.28|86.72|86.22|11
1736996630000|2025-01-16 03:03:50|86.71|86.21|86.65|86.15|86.71|86.21|86.65|86.15|12
1736996640000|2025-01-16 03:04:00|86.66|86.16|86.66|86.16|86.66|86.16|86.65|86.15|9
1736996650000|2025-01-16 03:04:10|86.67|86.17|86.73|86.23|86.73|86.23|86.67|86.17|5
1736996660000|2025-01-16 03:04:20|86.74|86.24|86.69|86.19|86.74|86.24|86.69|86.19|8
1736996670000|2025-01-16 03:04:30|86.7|86.2|86.72|86.22|86.73|86.23|86.69|86.19|8
1736996680000|2025-01-16 03:04:40|86.73|86.23|86.72|86.22|86.75|86.25|86.72|86.22|5
1736996700000|2025-01-16 03:05:00|86.74|86.24|86.76|86.26|86.8|86.3|86.73|86.23|11
1736996710000|2025-01-16 03:05:10|86.77|86.27|86.84|86.34|86.85|86.35|86.77|86.27|5
1736996720000|2025-01-16 03:05:20|86.86|86.36|86.88|86.38|86.89|86.39|86.86|86.36|7
1736996730000|2025-01-16 03:05:30|86.87|86.37|86.88|86.38|86.89|86.39|86.87|86.37|6
1736996740000|2025-01-16 03:05:40|86.87|86.37|86.86|86.36|86.87|86.37|86.86|86.36|8
1736996750000|2025-01-16 03:05:50|86.87|86.37|86.86|86.36|86.87|86.37|86.86|86.36|10
1736996760000|2025-01-16 03:06:00|86.84|86.34|86.88|86.38|86.89|86.39|86.82|86.32|9
1736996770000|2025-01-16 03:06:10|86.89|86.39|86.92|86.42|86.92|86.42|86.89|86.39|5
1736996780000|2025-01-16 03:06:20|86.93|86.43|87.02|86.52|87.02|86.52|86.93|86.43|13
1736996790000|2025-01-16 03:06:30|87|86.5|87.02|86.52|87.02|86.52|87|86.5|3
1736996800000|2025-01-16 03:06:40|87.01|86.51|86.96|86.46|87.01|86.51|86.96|86.46|8
1736996810000|2025-01-16 03:06:50|86.94|86.44|86.94|86.44|86.96|86.46|86.93|86.43|7
1736996820000|2025-01-16 03:07:00|86.95|86.45|86.95|86.45|86.97|86.47|86.95|86.45|18
1736996830000|2025-01-16 03:07:10|86.98|86.48|86.94|86.44|86.98|86.48|86.94|86.44|14
1736996840000|2025-01-16 03:07:20|86.93|86.43|86.88|86.38|86.93|86.43|86.88|86.38|9
1736996850000|2025-01-16 03:07:30|86.86|86.36|86.85|86.35|86.89|86.39|86.85|86.35|14
1736996860000|2025-01-16 03:07:40|86.87|86.37|86.86|86.36|86.87|86.37|86.85|86.35|5
1736996870000|2025-01-16 03:07:50|86.87|86.37|86.85|86.35|86.87|86.37|86.84|86.34|6
1736996880000|2025-01-16 03:08:00|86.86|86.36|86.84|86.34|86.86|86.36|86.84|86.34|9
1736996890000|2025-01-16 03:08:10|86.85|86.35|86.84|86.34|86.85|86.35|86.84|86.34|2
1736996900000|2025-01-16 03:08:20|86.85|86.35|86.87|86.37|86.87|86.37|86.83|86.33|6
1736996910000|2025-01-16 03:08:30|86.88|86.38|86.91|86.41|86.91|86.41|86.88|86.38|3
1736996920000|2025-01-16 03:08:40|86.9|86.4|86.89|86.39|86.92|86.42|86.88|86.38|11
1736996930000|2025-01-16 03:08:50|86.9|86.4|86.95|86.45|86.97|86.47|86.9|86.4|15
1736996940000|2025-01-16 03:09:00|86.94|86.44|86.97|86.47|86.98|86.48|86.92|86.42|13
1736996950000|2025-01-16 03:09:10|86.96|86.46|86.94|86.44|86.96|86.46|86.94|86.44|5
1736996960000|2025-01-16 03:09:20|86.95|86.45|86.94|86.44|86.95|86.45|86.94|86.44|6
1736996970000|2025-01-16 03:09:30|86.95|86.45|86.98|86.48|86.98|86.48|86.94|86.44|9
1736996980000|2025-01-16 03:09:40|86.99|86.49|86.99|86.49|86.99|86.49|86.99|86.49|1
1736996990000|2025-01-16 03:09:50|87|86.5|86.95|86.45|87|86.5|86.95|86.45|8
1736997000000|2025-01-16 03:10:00|86.94|86.44|86.93|86.43|86.95|86.45|86.93|86.43|8
1736997010000|2025-01-16 03:10:10|86.92|86.42|86.89|86.39|86.95|86.45|86.89|86.39|11
1736997020000|2025-01-16 03:10:20|86.88|86.38|86.89|86.39|86.91|86.41|86.88|86.38|10
1736997030000|2025-01-16 03:10:30|86.88|86.38|86.87|86.37|86.88|86.38|86.87|86.37|2
1736997040000|2025-01-16 03:10:40|86.88|86.38|86.88|86.38|86.89|86.39|86.87|86.37|6
1736997050000|2025-01-16 03:10:50|86.89|86.39|86.89|86.39|86.91|86.41|86.89|86.39|4
1736997060000|2025-01-16 03:11:00|86.88|86.38|86.94|86.44|86.94|86.44|86.88|86.38|11
1736997070000|2025-01-16 03:11:10|86.93|86.43|86.92|86.42|86.95|86.45|86.92|86.42|8
1736997080000|2025-01-16 03:11:20|86.93|86.43|86.94|86.44|86.94|86.44|86.91|86.41|10
1736997090000|2025-01-16 03:11:30|86.93|86.43|86.93|86.43|86.93|86.43|86.93|86.43|1
1736997100000|2025-01-16 03:11:40|86.92|86.42|86.95|86.45|86.95|86.45|86.91|86.41|8
1736997110000|2025-01-16 03:11:50|86.96|86.46|86.95|86.45|86.96|86.46|86.94|86.44|4
1736997120000|2025-01-16 03:12:00|86.94|86.44|86.88|86.38|86.94|86.44|86.88|86.38|10
1736997130000|2025-01-16 03:12:10|86.89|86.39|86.88|86.38|86.9|86.4|86.88|86.38|5
1736997150000|2025-01-16 03:12:30|86.89|86.39|86.88|86.38|86.89|86.39|86.88|86.38|2
1736997160000|2025-01-16 03:12:40|86.89|86.39|86.9|86.4|86.93|86.43|86.88|86.38|11
1736997170000|2025-01-16 03:12:50|86.92|86.42|86.92|86.42|86.92|86.42|86.92|86.42|1
1736997180000|2025-01-16 03:13:00|86.93|86.43|86.87|86.37|86.93|86.43|86.87|86.37|5
1736997190000|2025-01-16 03:13:10|86.89|86.39|86.87|86.37|86.89|86.39|86.87|86.37|11
1736997200000|2025-01-16 03:13:20|86.88|86.38|86.77|86.27|86.88|86.38|86.75|86.25|13
1736997210000|2025-01-16 03:13:30|86.78|86.28|86.77|86.27|86.78|86.28|86.77|86.27|8
1736997220000|2025-01-16 03:13:40|86.78|86.28|86.77|86.27|86.82|86.32|86.77|86.27|12
1736997230000|2025-01-16 03:13:50|86.76|86.26|86.76|86.26|86.76|86.26|86.76|86.26|1
1736997240000|2025-01-16 03:14:00|86.77|86.27|86.79|86.29|86.79|86.29|86.77|86.27|3
1736997250000|2025-01-16 03:14:10|86.78|86.28|86.81|86.31|86.82|86.32|86.77|86.27|9
1736997260000|2025-01-16 03:14:20|86.82|86.32|86.78|86.28|86.82|86.32|86.78|86.28|7
1736997270000|2025-01-16 03:14:30|86.77|86.27|86.79|86.29|86.79|86.29|86.77|86.27|3
1736997280000|2025-01-16 03:14:40|86.81|86.31|86.8|86.3|86.84|86.34|86.8|86.3|7
1736997290000|2025-01-16 03:14:50|86.79|86.29|86.82|86.32|86.82|86.32|86.78|86.28|4
1736997300000|2025-01-16 03:15:00|86.8|86.3|86.73|86.23|86.8|86.3|86.73|86.23|8
1736997310000|2025-01-16 03:15:10|86.74|86.24|86.73|86.23|86.75|86.25|86.73|86.23|4
1736997320000|2025-01-16 03:15:20|86.74|86.24|86.71|86.21|86.74|86.24|86.71|86.21|10
1736997330000|2025-01-16 03:15:30|86.72|86.22|86.69|86.19|86.72|86.22|86.69|86.19|6
1736997340000|2025-01-16 03:15:40|86.7|86.2|86.69|86.19|86.71|86.21|86.69|86.19|13
1736997350000|2025-01-16 03:15:50|86.71|86.21|86.72|86.22|86.74|86.24|86.7|86.2|11
1736997360000|2025-01-16 03:16:00|86.71|86.21|86.7|86.2|86.71|86.21|86.7|86.2|2
1736997370000|2025-01-16 03:16:10|86.71|86.21|86.73|86.23|86.73|86.23|86.7|86.2|8
1736997380000|2025-01-16 03:16:20|86.72|86.22|86.71|86.21|86.72|86.22|86.71|86.21|4
1736997390000|2025-01-16 03:16:30|86.72|86.22|86.76|86.26|86.76|86.26|86.72|86.22|5
1736997400000|2025-01-16 03:16:40|86.78|86.28|86.8|86.3|86.8|86.3|86.77|86.27|8
1736997410000|2025-01-16 03:16:50|86.79|86.29|86.78|86.28|86.79|86.29|86.78|86.28|4
1736997420000|2025-01-16 03:17:00|86.79|86.29|86.74|86.24|86.79|86.29|86.73|86.23|9
1736997430000|2025-01-16 03:17:10|86.75|86.25|86.77|86.27|86.77|86.27|86.74|86.24|7
1736997440000|2025-01-16 03:17:20|86.76|86.26|86.78|86.28|86.78|86.28|86.76|86.26|5
1736997450000|2025-01-16 03:17:30|86.77|86.27|86.77|86.27|86.78|86.28|86.76|86.26|7
1736997460000|2025-01-16 03:17:40|86.76|86.26|86.85|86.35|86.85|86.35|86.76|86.26|7
1736997480000|2025-01-16 03:18:00|86.84|86.34|86.9|86.4|86.92|86.42|86.84|86.34|10
1736997490000|2025-01-16 03:18:10|86.89|86.39|86.88|86.38|86.9|86.4|86.88|86.38|6
1736997500000|2025-01-16 03:18:20|86.87|86.37|86.8|86.3|86.87|86.37|86.8|86.3|6
1736997510000|2025-01-16 03:18:30|86.79|86.29|86.75|86.25|86.79|86.29|86.75|86.25|5
1736997520000|2025-01-16 03:18:40|86.74|86.24|86.71|86.21|86.74|86.24|86.71|86.21|3
1736997530000|2025-01-16 03:18:50|86.72|86.22|86.57|86.07|86.72|86.22|86.57|86.07|6
1736997540000|2025-01-16 03:19:00|86.56|86.06|86.57|86.07|86.57|86.07|86.56|86.06|2
1736997550000|2025-01-16 03:19:10|86.58|86.08|86.56|86.06|86.59|86.09|86.56|86.06|5
1736997560000|2025-01-16 03:19:20|86.55|86.05|86.55|86.05|86.55|86.05|86.49|85.99|10
1736997570000|2025-01-16 03:19:30|86.57|86.07|86.56|86.06|86.57|86.07|86.56|86.06|4
1736997580000|2025-01-16 03:19:40|86.55|86.05|86.57|86.07|86.57|86.07|86.54|86.04|4
1736997590000|2025-01-16 03:19:50|86.58|86.08|86.56|86.06|86.58|86.08|86.55|86.05|5
1736997600000|2025-01-16 03:20:00|86.55|86.05|86.54|86.04|86.56|86.06|86.54|86.04|4
1736997610000|2025-01-16 03:20:10|86.55|86.05|86.58|86.08|86.59|86.09|86.55|86.05|6
1736997620000|2025-01-16 03:20:20|86.56|86.06|86.53|86.03|86.56|86.06|86.53|86.03|8
1736997630000|2025-01-16 03:20:30|86.52|86.02|86.49|85.99|86.52|86.02|86.49|85.99|3
1736997640000|2025-01-16 03:20:40|86.5|86|86.53|86.03|86.53|86.03|86.5|86|4
1736997650000|2025-01-16 03:20:50|86.54|86.04|86.5|86|86.54|86.04|86.5|86|4
1736997660000|2025-01-16 03:21:00|86.51|86.01|86.57|86.07|86.57|86.07|86.51|86.01|5
1736997670000|2025-01-16 03:21:10|86.58|86.08|86.6|86.1|86.64|86.14|86.58|86.08|13
1736997680000|2025-01-16 03:21:20|86.59|86.09|86.6|86.1|86.6|86.1|86.59|86.09|2
1736997700000|2025-01-16 03:21:40|86.59|86.09|86.56|86.06|86.59|86.09|86.56|86.06|12
1736997710000|2025-01-16 03:21:50|86.57|86.07|86.55|86.05|86.58|86.08|86.55|86.05|8
1736997720000|2025-01-16 03:22:00|86.54|86.04|86.55|86.05|86.57|86.07|86.53|86.03|9
1736997730000|2025-01-16 03:22:10|86.53|86.03|86.49|85.99|86.53|86.03|86.49|85.99|6
1736997740000|2025-01-16 03:22:20|86.5|86|86.48|85.98|86.54|86.04|86.48|85.98|9
1736997750000|2025-01-16 03:22:30|86.49|85.99|86.49|85.99|86.49|85.99|86.49|85.99|1
1736997760000|2025-01-16 03:22:40|86.51|86.01|86.48|85.98|86.51|86.01|86.48|85.98|4
1736997780000|2025-01-16 03:23:00|86.5|86|86.54|86.04|86.54|86.04|86.5|86|6
1736997790000|2025-01-16 03:23:10|86.55|86.05|86.55|86.05|86.55|86.05|86.53|86.03|5
1736997800000|2025-01-16 03:23:20|86.54|86.04|86.54|86.04|86.56|86.06|86.53|86.03|10
1736997810000|2025-01-16 03:23:30|86.53|86.03|86.48|85.98|86.53|86.03|86.48|85.98|8
1736997820000|2025-01-16 03:23:40|86.47|85.97|86.48|85.98|86.49|85.99|86.47|85.97|6
1736997830000|2025-01-16 03:23:50|86.47|85.97|86.42|85.92|86.47|85.97|86.42|85.92|8
1736997840000|2025-01-16 03:24:00|86.41|85.91|86.43|85.93|86.44|85.94|86.4|85.9|8
1736997850000|2025-01-16 03:24:10|86.44|85.94|86.46|85.96|86.46|85.96|86.44|85.94|3
1736997860000|2025-01-16 03:24:20|86.47|85.97|86.48|85.98|86.49|85.99|86.47|85.97|6
1736997870000|2025-01-16 03:24:30|86.47|85.97|86.39|85.89|86.47|85.97|86.39|85.89|7
1736997880000|2025-01-16 03:24:40|86.38|85.88|86.39|85.89|86.39|85.89|86.38|85.88|2
1736997890000|2025-01-16 03:24:50|86.38|85.88|86.36|85.86|86.38|85.88|86.36|85.86|10
1736997900000|2025-01-16 03:25:00|86.35|85.85|86.39|85.89|86.39|85.89|86.34|85.84|14
1736997910000|2025-01-16 03:25:10|86.38|85.88|86.41|85.91|86.41|85.91|86.38|85.88|7
1736997920000|2025-01-16 03:25:20|86.42|85.92|86.36|85.86|86.42|85.92|86.36|85.86|9
1736997930000|2025-01-16 03:25:30|86.38|85.88|86.39|85.89|86.42|85.92|86.38|85.88|9
1736997940000|2025-01-16 03:25:40|86.38|85.88|86.4|85.9|86.4|85.9|86.38|85.88|3
1736997950000|2025-01-16 03:25:50|86.38|85.88|86.37|85.87|86.38|85.88|86.37|85.87|2
1736997960000|2025-01-16 03:26:00|86.36|85.86|86.4|85.9|86.41|85.91|86.36|85.86|8
1736997970000|2025-01-16 03:26:10|86.38|85.88|86.4|85.9|86.41|85.91|86.38|85.88|6
1736997980000|2025-01-16 03:26:20|86.41|85.91|86.43|85.93|86.45|85.95|86.41|85.91|7
1736997990000|2025-01-16 03:26:30|86.45|85.95|86.43|85.93|86.45|85.95|86.43|85.93|3
1736998000000|2025-01-16 03:26:40|86.44|85.94|86.46|85.96|86.48|85.98|86.43|85.93|7
1736998010000|2025-01-16 03:26:50|86.47|85.97|86.46|85.96|86.47|85.97|86.46|85.96|2
1736998020000|2025-01-16 03:27:00|86.48|85.98|86.48|85.98|86.51|86.01|86.48|85.98|7
1736998030000|2025-01-16 03:27:10|86.5|86|86.47|85.97|86.5|86|86.47|85.97|3
1736998040000|2025-01-16 03:27:20|86.48|85.98|86.51|86.01|86.52|86.02|86.48|85.98|3
1736998050000|2025-01-16 03:27:30|86.52|86.02|86.51|86.01|86.52|86.02|86.51|86.01|2
1736998060000|2025-01-16 03:27:40|86.53|86.03|86.56|86.06|86.56|86.06|86.53|86.03|8
1736998070000|2025-01-16 03:27:50|86.55|86.05|86.55|86.05|86.55|86.05|86.55|86.05|1
1736998080000|2025-01-16 03:28:00|86.54|86.04|86.52|86.02|86.55|86.05|86.52|86.02|6
1736998090000|2025-01-16 03:28:10|86.51|86.01|86.52|86.02|86.53|86.03|86.51|86.01|3
1736998100000|2025-01-16 03:28:20|86.53|86.03|86.53|86.03|86.53|86.03|86.53|86.03|1
1736998120000|2025-01-16 03:28:40|86.52|86.02|86.47|85.97|86.52|86.02|86.47|85.97|7
1736998130000|2025-01-16 03:28:50|86.46|85.96|86.47|85.97|86.47|85.97|86.46|85.96|2
1736998140000|2025-01-16 03:29:00|86.48|85.98|86.53|86.03|86.54|86.04|86.48|85.98|8
1736998150000|2025-01-16 03:29:10|86.52|86.02|86.48|85.98|86.54|86.04|86.48|85.98|7
1736998160000|2025-01-16 03:29:20|86.47|85.97|86.43|85.93|86.48|85.98|86.43|85.93|6
1736998180000|2025-01-16 03:29:40|86.42|85.92|86.42|85.92|86.43|85.93|86.42|85.92|7
1736998200000|2025-01-16 03:30:00|86.41|85.91|86.39|85.89|86.43|85.93|86.36|85.86|15
1736998210000|2025-01-16 03:30:10|86.37|85.87|86.25|85.75|86.37|85.87|86.25|85.75|11
1736998220000|2025-01-16 03:30:20|86.27|85.77|86.18|85.68|86.27|85.77|86.17|85.67|14
1736998230000|2025-01-16 03:30:30|86.17|85.67|86.16|85.66|86.17|85.67|86.15|85.65|6
1736998240000|2025-01-16 03:30:40|86.17|85.67|86.22|85.72|86.25|85.75|86.17|85.67|11
1736998250000|2025-01-16 03:30:50|86.21|85.71|86.17|85.67|86.23|85.73|86.17|85.67|13
1736998260000|2025-01-16 03:31:00|86.18|85.68|86.22|85.72|86.22|85.72|86.16|85.66|12
1736998270000|2025-01-16 03:31:10|86.23|85.73|86.18|85.68|86.23|85.73|86.18|85.68|8
1736998280000|2025-01-16 03:31:20|86.16|85.66|86.15|85.65|86.16|85.66|86.14|85.64|4
1736998290000|2025-01-16 03:31:30|86.14|85.64|86.14|85.64|86.14|85.64|86.14|85.64|1
1736998300000|2025-01-16 03:31:40|86.13|85.63|86.06|85.56|86.15|85.65|86.06|85.56|9
1736998310000|2025-01-16 03:31:50|86.09|85.59|86.11|85.61|86.11|85.61|86.07|85.57|6
1736998320000|2025-01-16 03:32:00|86.12|85.62|86.07|85.57|86.13|85.63|86.07|85.57|6
1736998330000|2025-01-16 03:32:10|86.08|85.58|86.09|85.59|86.12|85.62|86.07|85.57|11
1736998340000|2025-01-16 03:32:20|86.1|85.6|86.05|85.55|86.11|85.61|86.04|85.54|9
1736998350000|2025-01-16 03:32:30|86.04|85.54|85.99|85.49|86.04|85.54|85.98|85.48|8
1736998360000|2025-01-16 03:32:40|86.01|85.51|86.01|85.51|86.02|85.52|86.01|85.51|3
1736998370000|2025-01-16 03:32:50|86|85.5|86.01|85.51|86.01|85.51|85.98|85.48|5
1736998380000|2025-01-16 03:33:00|86|85.5|85.93|85.43|86.01|85.51|85.93|85.43|9
1736998390000|2025-01-16 03:33:10|85.94|85.44|85.88|85.38|85.95|85.45|85.88|85.38|9
1736998400000|2025-01-16 03:33:20|85.89|85.39|85.83|85.33|85.9|85.4|85.83|85.33|14
1736998410000|2025-01-16 03:33:30|85.84|85.34|85.81|85.31|85.84|85.34|85.76|85.26|11
1736998420000|2025-01-16 03:33:40|85.82|85.32|85.91|85.41|85.94|85.44|85.82|85.32|13
1736998430000|2025-01-16 03:33:50|85.9|85.4|85.9|85.4|85.92|85.42|85.87|85.37|10
1736998440000|2025-01-16 03:34:00|85.91|85.41|85.92|85.42|85.92|85.42|85.84|85.34|11
1736998450000|2025-01-16 03:34:10|85.91|85.41|85.88|85.38|85.91|85.41|85.86|85.36|8
1736998460000|2025-01-16 03:34:20|85.87|85.37|85.88|85.38|85.88|85.38|85.85|85.35|11
1736998470000|2025-01-16 03:34:30|85.9|85.4|86.01|85.51|86.02|85.52|85.9|85.4|14
1736998480000|2025-01-16 03:34:40|86|85.5|86.04|85.54|86.04|85.54|86|85.5|8
1736998500000|2025-01-16 03:35:00|86.05|85.55|86.03|85.53|86.05|85.55|86.03|85.53|3
1736998510000|2025-01-16 03:35:10|86.04|85.54|86.01|85.51|86.04|85.54|85.99|85.49|13
1736998520000|2025-01-16 03:35:20|86|85.5|85.93|85.43|86.01|85.51|85.93|85.43|12
1736998530000|2025-01-16 03:35:30|85.92|85.42|85.93|85.43|85.93|85.43|85.86|85.36|12
1736998540000|2025-01-16 03:35:40|85.92|85.42|85.92|85.42|85.94|85.44|85.92|85.42|12
1736998550000|2025-01-16 03:35:50|85.9|85.4|85.91|85.41|85.93|85.43|85.9|85.4|12
1736998560000|2025-01-16 03:36:00|85.92|85.42|86.04|85.54|86.04|85.54|85.92|85.42|13
1736998570000|2025-01-16 03:36:10|86.03|85.53|85.97|85.47|86.04|85.54|85.97|85.47|13
1736998580000|2025-01-16 03:36:20|85.99|85.49|85.97|85.47|86|85.5|85.97|85.47|7
1736998590000|2025-01-16 03:36:30|85.99|85.49|85.91|85.41|86|85.5|85.9|85.4|14
1736998600000|2025-01-16 03:36:40|85.9|85.4|85.9|85.4|85.92|85.42|85.9|85.4|6
1736998610000|2025-01-16 03:36:50|85.84|85.34|85.85|85.35|85.9|85.4|85.84|85.34|12
1736998620000|2025-01-16 03:37:00|85.84|85.34|85.81|85.31|85.84|85.34|85.81|85.31|18
1736998630000|2025-01-16 03:37:10|85.8|85.3|85.8|85.3|85.84|85.34|85.77|85.27|10
1736998640000|2025-01-16 03:37:20|85.81|85.31|85.75|85.25|85.82|85.32|85.75|85.25|11
1736998650000|2025-01-16 03:37:30|85.76|85.26|85.76|85.26|85.77|85.27|85.75|85.25|9
1736998660000|2025-01-16 03:37:40|85.75|85.25|85.74|85.24|85.75|85.25|85.69|85.19|8
1736998670000|2025-01-16 03:37:50|85.76|85.26|85.77|85.27|85.79|85.29|85.76|85.26|7
1736998680000|2025-01-16 03:38:00|85.78|85.28|85.92|85.42|85.92|85.42|85.77|85.27|13
1736998690000|2025-01-16 03:38:10|85.93|85.43|85.94|85.44|85.95|85.45|85.92|85.42|16
1736998700000|2025-01-16 03:38:20|85.93|85.43|85.92|85.42|85.93|85.43|85.91|85.41|6
1736998710000|2025-01-16 03:38:30|85.95|85.45|86.03|85.53|86.03|85.53|85.95|85.45|9
1736998720000|2025-01-16 03:38:40|86.05|85.55|86.05|85.55|86.07|85.57|86.04|85.54|8
1736998730000|2025-01-16 03:38:50|86.04|85.54|86.02|85.52|86.04|85.54|86.02|85.52|7
1736998740000|2025-01-16 03:39:00|86.03|85.53|86.07|85.57|86.07|85.57|86.03|85.53|9
1736998750000|2025-01-16 03:39:10|86.09|85.59|86.11|85.61|86.11|85.61|86.07|85.57|9
1736998760000|2025-01-16 03:39:20|86.12|85.62|86.14|85.64|86.14|85.64|86.12|85.62|3
1736998770000|2025-01-16 03:39:30|86.13|85.63|86.22|85.72|86.22|85.72|86.13|85.63|8
1736998780000|2025-01-16 03:39:40|86.21|85.71|86.12|85.62|86.22|85.72|86.12|85.62|11
1736998790000|2025-01-16 03:39:50|86.13|85.63|86.06|85.56|86.13|85.63|86.06|85.56|6
1736998800000|2025-01-16 03:40:00|86.05|85.55|86.06|85.56|86.1|85.6|86.05|85.55|10
1736998810000|2025-01-16 03:40:10|86.05|85.55|86.1|85.6|86.11|85.61|86.05|85.55|7
1736998820000|2025-01-16 03:40:20|86.09|85.59|86.06|85.56|86.11|85.61|86.05|85.55|14
1736998830000|2025-01-16 03:40:30|86.07|85.57|86.06|85.56|86.07|85.57|86.06|85.56|2
1736998840000|2025-01-16 03:40:40|86.07|85.57|86.03|85.53|86.09|85.59|86.03|85.53|9
1736998850000|2025-01-16 03:40:50|86.04|85.54|86.05|85.55|86.05|85.55|86.04|85.54|2
1736998860000|2025-01-16 03:41:00|86.06|85.56|86.13|85.63|86.13|85.63|86.06|85.56|5
1736998870000|2025-01-16 03:41:10|86.12|85.62|86.13|85.63|86.13|85.63|86.12|85.62|8
1736998880000|2025-01-16 03:41:20|86.14|85.64|86.19|85.69|86.19|85.69|86.14|85.64|5
1736998890000|2025-01-16 03:41:30|86.18|85.68|86.14|85.64|86.19|85.69|86.13|85.63|10
1736998900000|2025-01-16 03:41:40|86.15|85.65|86.19|85.69|86.19|85.69|86.15|85.65|9
1736998910000|2025-01-16 03:41:50|86.2|85.7|86.2|85.7|86.21|85.71|86.19|85.69|5
1736998920000|2025-01-16 03:42:00|86.21|85.71|86.23|85.73|86.23|85.73|86.2|85.7|11
1736998930000|2025-01-16 03:42:10|86.24|85.74|86.24|85.74|86.24|85.74|86.24|85.74|1
1736998940000|2025-01-16 03:42:20|86.25|85.75|86.23|85.73|86.25|85.75|86.23|85.73|4
1736998960000|2025-01-16 03:42:40|86.22|85.72|86.19|85.69|86.23|85.73|86.19|85.69|11
1736998970000|2025-01-16 03:42:50|86.2|85.7|86.14|85.64|86.2|85.7|86.14|85.64|7
1736998980000|2025-01-16 03:43:00|86.15|85.65|86.12|85.62|86.15|85.65|86.12|85.62|10
1736998990000|2025-01-16 03:43:10|86.11|85.61|86.12|85.62|86.13|85.63|86.1|85.6|8
1736999000000|2025-01-16 03:43:20|86.11|85.61|86.14|85.64|86.14|85.64|86.11|85.61|4
1736999010000|2025-01-16 03:43:30|86.15|85.65|86.15|85.65|86.16|85.66|86.15|85.65|3
1736999020000|2025-01-16 03:43:40|86.16|85.66|86.16|85.66|86.2|85.7|86.15|85.65|7
1736999030000|2025-01-16 03:43:50|86.18|85.68|86.18|85.68|86.18|85.68|86.18|85.68|1
1736999040000|2025-01-16 03:44:00|86.19|85.69|86.22|85.72|86.22|85.72|86.19|85.69|6
1736999050000|2025-01-16 03:44:10|86.25|85.75|86.32|85.82|86.32|85.82|86.25|85.75|8
1736999060000|2025-01-16 03:44:20|86.31|85.81|86.24|85.74|86.31|85.81|86.24|85.74|9
1736999070000|2025-01-16 03:44:30|86.25|85.75|86.31|85.81|86.31|85.81|86.25|85.75|7
1736999080000|2025-01-16 03:44:40|86.29|85.79|86.3|85.8|86.31|85.81|86.29|85.79|3
1736999100000|2025-01-16 03:45:00|86.31|85.81|86.34|85.84|86.34|85.84|86.31|85.81|3
1736999110000|2025-01-16 03:45:10|86.33|85.83|86.32|85.82|86.34|85.84|86.32|85.82|6
1736999120000|2025-01-16 03:45:20|86.31|85.81|86.26|85.76|86.31|85.81|86.25|85.75|4
1736999130000|2025-01-16 03:45:30|86.27|85.77|86.29|85.79|86.29|85.79|86.26|85.76|4
1736999140000|2025-01-16 03:45:40|86.28|85.78|86.28|85.78|86.29|85.79|86.28|85.78|3
1736999150000|2025-01-16 03:45:50|86.27|85.77|86.24|85.74|86.27|85.77|86.24|85.74|5
1736999160000|2025-01-16 03:46:00|86.25|85.75|86.26|85.76|86.26|85.76|86.25|85.75|2
1736999170000|2025-01-16 03:46:10|86.27|85.77|86.35|85.85|86.35|85.85|86.26|85.76|11
1736999190000|2025-01-16 03:46:30|86.36|85.86|86.41|85.91|86.41|85.91|86.36|85.86|7
1736999200000|2025-01-16 03:46:40|86.4|85.9|86.32|85.82|86.4|85.9|86.32|85.82|8
1736999210000|2025-01-16 03:46:50|86.31|85.81|86.3|85.8|86.32|85.82|86.3|85.8|5
1736999220000|2025-01-16 03:47:00|86.29|85.79|86.26|85.76|86.29|85.79|86.25|85.75|10
1736999230000|2025-01-16 03:47:10|86.25|85.75|86.28|85.78|86.28|85.78|86.25|85.75|6
1736999240000|2025-01-16 03:47:20|86.29|85.79|86.26|85.76|86.29|85.79|86.25|85.75|4
1736999250000|2025-01-16 03:47:30|86.25|85.75|86.29|85.79|86.29|85.79|86.25|85.75|4
1736999260000|2025-01-16 03:47:40|86.27|85.77|86.28|85.78|86.29|85.79|86.24|85.74|8
1736999270000|2025-01-16 03:47:50|86.27|85.77|86.27|85.77|86.29|85.79|86.27|85.77|4
1736999280000|2025-01-16 03:48:00|86.25|85.75|86.22|85.72|86.25|85.75|86.22|85.72|5
1736999290000|2025-01-16 03:48:10|86.21|85.71|86.18|85.68|86.21|85.71|86.18|85.68|4
1736999300000|2025-01-16 03:48:20|86.19|85.69|86.19|85.69|86.19|85.69|86.19|85.69|1
1736999310000|2025-01-16 03:48:30|86.2|85.7|86.19|85.69|86.2|85.7|86.18|85.68|8
1736999320000|2025-01-16 03:48:40|86.18|85.68|86.15|85.65|86.19|85.69|86.14|85.64|9
1736999330000|2025-01-16 03:48:50|86.17|85.67|86.16|85.66|86.18|85.68|86.16|85.66|10
1736999340000|2025-01-16 03:49:00|86.17|85.67|86.2|85.7|86.2|85.7|86.16|85.66|7
1736999350000|2025-01-16 03:49:10|86.21|85.71|86.21|85.71|86.24|85.74|86.21|85.71|8
1736999360000|2025-01-16 03:49:20|86.2|85.7|86.22|85.72|86.23|85.73|86.2|85.7|5
1736999370000|2025-01-16 03:49:30|86.21|85.71|86.2|85.7|86.21|85.71|86.2|85.7|2
1736999380000|2025-01-16 03:49:40|86.19|85.69|86.19|85.69|86.19|85.69|86.18|85.68|5
1736999390000|2025-01-16 03:49:50|86.2|85.7|86.21|85.71|86.21|85.71|86.19|85.69|4
1736999400000|2025-01-16 03:50:00|86.2|85.7|86.18|85.68|86.2|85.7|86.18|85.68|3
1736999410000|2025-01-16 03:50:10|86.17|85.67|86.2|85.7|86.2|85.7|86.14|85.64|10
1736999420000|2025-01-16 03:50:20|86.21|85.71|86.14|85.64|86.21|85.71|86.13|85.63|8
1736999430000|2025-01-16 03:50:30|86.12|85.62|86.13|85.63|86.14|85.64|86.11|85.61|9
1736999440000|2025-01-16 03:50:40|86.14|85.64|86.14|85.64|86.15|85.65|86.13|85.63|5
1736999450000|2025-01-16 03:50:50|86.15|85.65|86.15|85.65|86.15|85.65|86.15|85.65|1
1736999460000|2025-01-16 03:51:00|86.14|85.64|86.11|85.61|86.14|85.64|86.1|85.6|8
1736999470000|2025-01-16 03:51:10|86.12|85.62|86.09|85.59|86.13|85.63|86.09|85.59|6
1736999480000|2025-01-16 03:51:20|86.1|85.6|86.13|85.63|86.14|85.64|86.1|85.6|7
1736999490000|2025-01-16 03:51:30|86.1|85.6|86.1|85.6|86.11|85.61|86.09|85.59|7
1736999500000|2025-01-16 03:51:40|86.09|85.59|86.11|85.61|86.11|85.61|86.09|85.59|7
1736999510000|2025-01-16 03:51:50|86.12|85.62|86.12|85.62|86.13|85.63|86.11|85.61|6
1736999520000|2025-01-16 03:52:00|86.11|85.61|86.1|85.6|86.11|85.61|86.1|85.6|4
1736999530000|2025-01-16 03:52:10|86.11|85.61|86.09|85.59|86.11|85.61|86.09|85.59|3
1736999540000|2025-01-16 03:52:20|86.08|85.58|86.09|85.59|86.1|85.6|86.08|85.58|6
1736999550000|2025-01-16 03:52:30|86.1|85.6|86.08|85.58|86.1|85.6|86.08|85.58|3
1736999560000|2025-01-16 03:52:40|86.1|85.6|86.09|85.59|86.1|85.6|86.09|85.59|2
1736999570000|2025-01-16 03:52:50|86.1|85.6|86.11|85.61|86.11|85.61|86.1|85.6|4
1736999580000|2025-01-16 03:53:00|86.1|85.6|86|85.5|86.11|85.61|86|85.5|11
1736999590000|2025-01-16 03:53:10|86.01|85.51|86.01|85.51|86.02|85.52|86|85.5|5
1736999600000|2025-01-16 03:53:20|86|85.5|85.99|85.49|86|85.5|85.99|85.49|2
1736999620000|2025-01-16 03:53:40|86|85.5|86.02|85.52|86.02|85.52|86|85.5|7
1736999630000|2025-01-16 03:53:50|86.03|85.53|85.98|85.48|86.04|85.54|85.98|85.48|8
1736999640000|2025-01-16 03:54:00|85.99|85.49|86|85.5|86|85.5|85.98|85.48|4
1736999650000|2025-01-16 03:54:10|86.01|85.51|85.97|85.47|86.02|85.52|85.97|85.47|11
1736999660000|2025-01-16 03:54:20|85.98|85.48|86.01|85.51|86.01|85.51|85.98|85.48|4
1736999670000|2025-01-16 03:54:30|86|85.5|86|85.5|86|85.5|85.99|85.49|5
1736999680000|2025-01-16 03:54:40|86.01|85.51|86.02|85.52|86.02|85.52|86.01|85.51|2
1736999690000|2025-01-16 03:54:50|86.03|85.53|85.99|85.49|86.03|85.53|85.99|85.49|4
1736999700000|2025-01-16 03:55:00|85.98|85.48|85.98|85.48|85.98|85.48|85.93|85.43|9
1736999710000|2025-01-16 03:55:10|85.99|85.49|85.98|85.48|85.99|85.49|85.98|85.48|4
1736999720000|2025-01-16 03:55:20|85.99|85.49|86.04|85.54|86.04|85.54|85.99|85.49|5
1736999730000|2025-01-16 03:55:30|86.03|85.53|85.99|85.49|86.03|85.53|85.99|85.49|4
1736999740000|2025-01-16 03:55:40|85.98|85.48|86.01|85.51|86.02|85.52|85.98|85.48|9
1736999750000|2025-01-16 03:55:50|86.02|85.52|86.08|85.58|86.09|85.59|86.02|85.52|7
1736999760000|2025-01-16 03:56:00|86.07|85.57|86.04|85.54|86.09|85.59|86.04|85.54|9
1736999770000|2025-01-16 03:56:10|86.03|85.53|86.06|85.56|86.06|85.56|86.03|85.53|6
1736999780000|2025-01-16 03:56:20|86.05|85.55|86.06|85.56|86.08|85.58|86.05|85.55|4
1736999790000|2025-01-16 03:56:30|86.05|85.55|86.08|85.58|86.09|85.59|86.05|85.55|5
1736999800000|2025-01-16 03:56:40|86.07|85.57|86.06|85.56|86.07|85.57|86.06|85.56|2
1736999810000|2025-01-16 03:56:50|86.05|85.55|86.05|85.55|86.05|85.55|86.05|85.55|1
1736999820000|2025-01-16 03:57:00|86.06|85.56|86.03|85.53|86.06|85.56|86.03|85.53|8
1736999830000|2025-01-16 03:57:10|86.04|85.54|86.03|85.53|86.05|85.55|86.03|85.53|4
1736999840000|2025-01-16 03:57:20|86.02|85.52|86.04|85.54|86.05|85.55|86.02|85.52|7
1736999850000|2025-01-16 03:57:30|86.03|85.53|86.05|85.55|86.05|85.55|86.02|85.52|9
1736999860000|2025-01-16 03:57:40|86.06|85.56|86.03|85.53|86.06|85.56|86.03|85.53|5
1736999870000|2025-01-16 03:57:50|86.04|85.54|86.04|85.54|86.04|85.54|86.04|85.54|1
1736999880000|2025-01-16 03:58:00|86.03|85.53|86.03|85.53|86.03|85.53|86.02|85.52|5
1736999890000|2025-01-16 03:58:10|86.04|85.54|86.05|85.55|86.05|85.55|86.04|85.54|2
1736999910000|2025-01-16 03:58:30|86.06|85.56|86.11|85.61|86.11|85.61|86.06|85.56|6
1736999920000|2025-01-16 03:58:40|86.12|85.62|86.15|85.65|86.15|85.65|86.12|85.62|3
1736999930000|2025-01-16 03:58:50|86.22|85.72|86.2|85.7|86.22|85.72|86.18|85.68|9
1736999940000|2025-01-16 03:59:00|86.19|85.69|86.18|85.68|86.21|85.71|86.18|85.68|14
1736999950000|2025-01-16 03:59:10|86.19|85.69|86.16|85.66|86.2|85.7|86.16|85.66|7
1736999960000|2025-01-16 03:59:20|86.15|85.65|86.14|85.64|86.15|85.65|86.14|85.64|4
1736999970000|2025-01-16 03:59:30|86.13|85.63|86.14|85.64|86.16|85.66|86.13|85.63|5
1736999980000|2025-01-16 03:59:40|86.15|85.65|86.15|85.65|86.16|85.66|86.14|85.64|11
1737000000000|2025-01-16 04:00:00|86.16|85.66|86.15|85.65|86.16|85.66|86.15|85.65|6
1737000010000|2025-01-16 04:00:10|86.16|85.66|86.24|85.74|86.24|85.74|86.15|85.65|8
1737000020000|2025-01-16 04:00:20|86.25|85.75|86.26|85.76|86.29|85.79|86.25|85.75|10
1737000030000|2025-01-16 04:00:30|86.27|85.77|86.29|85.79|86.3|85.8|86.27|85.77|9
1737000040000|2025-01-16 04:00:40|86.28|85.78|86.29|85.79|86.29|85.79|86.28|85.78|4
1737000050000|2025-01-16 04:00:50|86.28|85.78|86.25|85.75|86.29|85.79|86.25|85.75|11
1737000060000|2025-01-16 04:01:00|86.24|85.74|86.32|85.82|86.33|85.83|86.23|85.73|13
1737000070000|2025-01-16 04:01:10|86.34|85.84|86.34|85.84|86.34|85.84|86.33|85.83|7
1737000080000|2025-01-16 04:01:20|86.33|85.83|86.34|85.84|86.34|85.84|86.33|85.83|6
1737000090000|2025-01-16 04:01:30|86.33|85.83|86.32|85.82|86.34|85.84|86.32|85.82|6
1737000100000|2025-01-16 04:01:40|86.36|85.86|86.4|85.9|86.4|85.9|86.36|85.86|4
1737000110000|2025-01-16 04:01:50|86.41|85.91|86.45|85.95|86.46|85.96|86.41|85.91|6
1737000120000|2025-01-16 04:02:00|86.44|85.94|86.44|85.94|86.44|85.94|86.41|85.91|8
1737000130000|2025-01-16 04:02:10|86.42|85.92|86.44|85.94|86.49|85.99|86.42|85.92|9
1737000140000|2025-01-16 04:02:20|86.43|85.93|86.42|85.92|86.44|85.94|86.42|85.92|4
1737000150000|2025-01-16 04:02:30|86.41|85.91|86.42|85.92|86.43|85.93|86.4|85.9|8
1737000160000|2025-01-16 04:02:40|86.41|85.91|86.33|85.83|86.41|85.91|86.33|85.83|10
1737000170000|2025-01-16 04:02:50|86.32|85.82|86.34|85.84|86.34|85.84|86.32|85.82|4
1737000180000|2025-01-16 04:03:00|86.35|85.85|86.36|85.86|86.38|85.88|86.35|85.85|11
1737000190000|2025-01-16 04:03:10|86.35|85.85|86.34|85.84|86.35|85.85|86.34|85.84|2
1737000200000|2025-01-16 04:03:20|86.33|85.83|86.32|85.82|86.34|85.84|86.32|85.82|4
1737000210000|2025-01-16 04:03:30|86.27|85.77|86.24|85.74|86.27|85.77|86.24|85.74|6
1737000220000|2025-01-16 04:03:40|86.25|85.75|86.25|85.75|86.25|85.75|86.24|85.74|9
1737000230000|2025-01-16 04:03:50|86.24|85.74|86.24|85.74|86.25|85.75|86.23|85.73|5
1737000240000|2025-01-16 04:04:00|86.25|85.75|86.27|85.77|86.27|85.77|86.25|85.75|11
1737000250000|2025-01-16 04:04:10|86.25|85.75|86.26|85.76|86.26|85.76|86.25|85.75|2
1737000260000|2025-01-16 04:04:20|86.25|85.75|86.23|85.73|86.26|85.76|86.23|85.73|11
1737000270000|2025-01-16 04:04:30|86.22|85.72|86.23|85.73|86.23|85.73|86.22|85.72|2
1737000280000|2025-01-16 04:04:40|86.24|85.74|86.27|85.77|86.27|85.77|86.23|85.73|5
1737000290000|2025-01-16 04:04:50|86.26|85.76|86.29|85.79|86.29|85.79|86.26|85.76|4
1737000300000|2025-01-16 04:05:00|86.28|85.78|86.28|85.78|86.28|85.78|86.27|85.77|3
1737000310000|2025-01-16 04:05:10|86.26|85.76|86.26|85.76|86.26|85.76|86.25|85.75|3
1737000320000|2025-01-16 04:05:20|86.25|85.75|86.26|85.76|86.26|85.76|86.25|85.75|10
1737000330000|2025-01-16 04:05:30|86.25|85.75|86.24|85.74|86.25|85.75|86.24|85.74|10
1737000340000|2025-01-16 04:05:40|86.25|85.75|86.26|85.76|86.3|85.8|86.25|85.75|7
1737000350000|2025-01-16 04:05:50|86.27|85.77|86.25|85.75|86.27|85.77|86.25|85.75|5
1737000360000|2025-01-16 04:06:00|86.26|85.76|86.23|85.73|86.26|85.76|86.23|85.73|4
1737000370000|2025-01-16 04:06:10|86.22|85.72|86.22|85.72|86.23|85.73|86.21|85.71|6
1737000380000|2025-01-16 04:06:20|86.23|85.73|86.22|85.72|86.24|85.74|86.22|85.72|6
1737000390000|2025-01-16 04:06:30|86.21|85.71|86.22|85.72|86.22|85.72|86.2|85.7|4
1737000400000|2025-01-16 04:06:40|86.23|85.73|86.3|85.8|86.3|85.8|86.23|85.73|8
1737000410000|2025-01-16 04:06:50|86.29|85.79|86.27|85.77|86.29|85.79|86.24|85.74|5
1737000420000|2025-01-16 04:07:00|86.26|85.76|86.27|85.77|86.29|85.79|86.26|85.76|8
1737000430000|2025-01-16 04:07:10|86.25|85.75|86.24|85.74|86.25|85.75|86.24|85.74|6
1737000440000|2025-01-16 04:07:20|86.25|85.75|86.3|85.8|86.3|85.8|86.25|85.75|8
1737000450000|2025-01-16 04:07:30|86.31|85.81|86.32|85.82|86.32|85.82|86.29|85.79|6
1737000460000|2025-01-16 04:07:40|86.31|85.81|86.26|85.76|86.32|85.82|86.26|85.76|16
1737000480000|2025-01-16 04:08:00|86.25|85.75|86.24|85.74|86.25|85.75|86.24|85.74|2
1737000490000|2025-01-16 04:08:10|86.25|85.75|86.26|85.76|86.3|85.8|86.25|85.75|7
1737000510000|2025-01-16 04:08:30|86.24|85.74|86.24|85.74|86.24|85.74|86.24|85.74|1
1737000520000|2025-01-16 04:08:40|86.26|85.76|86.26|85.76|86.26|85.76|86.25|85.75|3
1737000540000|2025-01-16 04:09:00|86.25|85.75|86.25|85.75|86.26|85.76|86.25|85.75|7
1737000550000|2025-01-16 04:09:10|86.26|85.76|86.26|85.76|86.26|85.76|86.26|85.76|1
1737000560000|2025-01-16 04:09:20|86.25|85.75|86.27|85.77|86.27|85.77|86.25|85.75|3
1737000570000|2025-01-16 04:09:30|86.31|85.81|86.32|85.82|86.33|85.83|86.3|85.8|8
1737000580000|2025-01-16 04:09:40|86.34|85.84|86.35|85.85|86.36|85.86|86.34|85.84|6
1737000590000|2025-01-16 04:09:50|86.34|85.84|86.36|85.86|86.36|85.86|86.34|85.84|3
1737000600000|2025-01-16 04:10:00|86.37|85.87|86.41|85.91|86.43|85.93|86.37|85.87|11
1737000610000|2025-01-16 04:10:10|86.4|85.9|86.36|85.86|86.41|85.91|86.36|85.86|11
1737000620000|2025-01-16 04:10:20|86.35|85.85|86.33|85.83|86.35|85.85|86.33|85.83|5
1737000630000|2025-01-16 04:10:30|86.34|85.84|86.37|85.87|86.4|85.9|86.34|85.84|8
1737000640000|2025-01-16 04:10:40|86.38|85.88|86.38|85.88|86.38|85.88|86.38|85.88|1
1737000650000|2025-01-16 04:10:50|86.37|85.87|86.42|85.92|86.42|85.92|86.37|85.87|9
1737000660000|2025-01-16 04:11:00|86.43|85.93|86.43|85.93|86.45|85.95|86.42|85.92|6
1737000670000|2025-01-16 04:11:10|86.45|85.95|86.46|85.96|86.46|85.96|86.45|85.95|2
1737000680000|2025-01-16 04:11:20|86.45|85.95|86.42|85.92|86.46|85.96|86.42|85.92|7
1737000690000|2025-01-16 04:11:30|86.43|85.93|86.42|85.92|86.44|85.94|86.42|85.92|4
1737000700000|2025-01-16 04:11:40|86.41|85.91|86.39|85.89|86.42|85.92|86.37|85.87|9
1737000710000|2025-01-16 04:11:50|86.38|85.88|86.39|85.89|86.39|85.89|86.38|85.88|2
1737000720000|2025-01-16 04:12:00|86.38|85.88|86.36|85.86|86.38|85.88|86.36|85.86|5
1737000730000|2025-01-16 04:12:10|86.37|85.87|86.36|85.86|86.37|85.87|86.36|85.86|8
1737000740000|2025-01-16 04:12:20|86.37|85.87|86.41|85.91|86.41|85.91|86.36|85.86|11
1737000750000|2025-01-16 04:12:30|86.4|85.9|86.4|85.9|86.41|85.91|86.4|85.9|5
1737000760000|2025-01-16 04:12:40|86.41|85.91|86.43|85.93|86.44|85.94|86.4|85.9|7
1737000770000|2025-01-16 04:12:50|86.44|85.94|86.43|85.93|86.44|85.94|86.43|85.93|10
1737000780000|2025-01-16 04:13:00|86.42|85.92|86.41|85.91|86.43|85.93|86.41|85.91|4
1737000790000|2025-01-16 04:13:10|86.42|85.92|86.45|85.95|86.45|85.95|86.41|85.91|8
1737000800000|2025-01-16 04:13:20|86.42|85.92|86.45|85.95|86.45|85.95|86.42|85.92|2
1737000820000|2025-01-16 04:13:40|86.46|85.96|86.5|86|86.51|86.01|86.46|85.96|5
1737000830000|2025-01-16 04:13:50|86.49|85.99|86.49|85.99|86.49|85.99|86.48|85.98|5
1737000840000|2025-01-16 04:14:00|86.48|85.98|86.44|85.94|86.48|85.98|86.44|85.94|7
1737000850000|2025-01-16 04:14:10|86.43|85.93|86.43|85.93|86.44|85.94|86.41|85.91|8
1737000860000|2025-01-16 04:14:20|86.42|85.92|86.42|85.92|86.42|85.92|86.42|85.92|1
1737000870000|2025-01-16 04:14:30|86.41|85.91|86.41|85.91|86.41|85.91|86.41|85.91|1
1737000880000|2025-01-16 04:14:40|86.43|85.93|86.41|85.91|86.43|85.93|86.41|85.91|5
1737000900000|2025-01-16 04:15:00|86.42|85.92|86.44|85.94|86.44|85.94|86.42|85.92|2
1737000910000|2025-01-16 04:15:10|86.43|85.93|86.46|85.96|86.46|85.96|86.43|85.93|4
1737000920000|2025-01-16 04:15:20|86.45|85.95|86.44|85.94|86.45|85.95|86.44|85.94|6
1737000930000|2025-01-16 04:15:30|86.45|85.95|86.42|85.92|86.45|85.95|86.42|85.92|8
1737000940000|2025-01-16 04:15:40|86.4|85.9|86.36|85.86|86.41|85.91|86.36|85.86|8
1737000950000|2025-01-16 04:15:50|86.37|85.87|86.36|85.86|86.37|85.87|86.35|85.85|4
1737000960000|2025-01-16 04:16:00|86.39|85.89|86.41|85.91|86.42|85.92|86.39|85.89|7
1737000970000|2025-01-16 04:16:10|86.4|85.9|86.4|85.9|86.4|85.9|86.39|85.89|3
1737000980000|2025-01-16 04:16:20|86.39|85.89|86.38|85.88|86.4|85.9|86.38|85.88|9
1737000990000|2025-01-16 04:16:30|86.37|85.87|86.42|85.92|86.42|85.92|86.37|85.87|4
1737001000000|2025-01-16 04:16:40|86.43|85.93|86.44|85.94|86.46|85.96|86.42|85.92|9
1737001010000|2025-01-16 04:16:50|86.43|85.93|86.41|85.91|86.43|85.93|86.41|85.91|5
1737001020000|2025-01-16 04:17:00|86.42|85.92|86.4|85.9|86.42|85.92|86.39|85.89|8
1737001030000|2025-01-16 04:17:10|86.39|85.89|86.34|85.84|86.39|85.89|86.34|85.84|4
1737001040000|2025-01-16 04:17:20|86.35|85.85|86.36|85.86|86.36|85.86|86.35|85.85|2
1737001060000|2025-01-16 04:17:40|86.35|85.85|86.33|85.83|86.36|85.86|86.32|85.82|11
1737001070000|2025-01-16 04:17:50|86.32|85.82|86.31|85.81|86.33|85.83|86.31|85.81|8
1737001080000|2025-01-16 04:18:00|86.3|85.8|86.3|85.8|86.31|85.81|86.29|85.79|7
1737001090000|2025-01-16 04:18:10|86.31|85.81|86.3|85.8|86.31|85.81|86.29|85.79|17
1737001100000|2025-01-16 04:18:20|86.31|85.81|86.29|85.79|86.31|85.81|86.29|85.79|3
1737001120000|2025-01-16 04:18:40|86.3|85.8|86.31|85.81|86.32|85.82|86.29|85.79|12
1737001130000|2025-01-16 04:18:50|86.32|85.82|86.31|85.81|86.33|85.83|86.31|85.81|5
1737001140000|2025-01-16 04:19:00|86.32|85.82|86.36|85.86|86.38|85.88|86.32|85.82|9
1737001150000|2025-01-16 04:19:10|86.35|85.85|86.36|85.86|86.36|85.86|86.34|85.84|4
1737001160000|2025-01-16 04:19:20|86.35|85.85|86.35|85.85|86.35|85.85|86.35|85.85|1
1737001170000|2025-01-16 04:19:30|86.34|85.84|86.31|85.81|86.34|85.84|86.31|85.81|6
1737001180000|2025-01-16 04:19:40|86.3|85.8|86.3|85.8|86.31|85.81|86.3|85.8|3
1737001190000|2025-01-16 04:19:50|86.31|85.81|86.31|85.81|86.32|85.82|86.3|85.8|5
1737001200000|2025-01-16 04:20:00|86.32|85.82|86.27|85.77|86.32|85.82|86.26|85.76|12
1737001210000|2025-01-16 04:20:10|86.28|85.78|86.31|85.81|86.31|85.81|86.28|85.78|8
1737001220000|2025-01-16 04:20:20|86.3|85.8|86.3|85.8|86.3|85.8|86.3|85.8|1
1737001230000|2025-01-16 04:20:30|86.29|85.79|86.29|85.79|86.3|85.8|86.29|85.79|13
1737001240000|2025-01-16 04:20:40|86.3|85.8|86.31|85.81|86.31|85.81|86.3|85.8|2
1737001250000|2025-01-16 04:20:50|86.32|85.82|86.33|85.83|86.34|85.84|86.32|85.82|4
1737001260000|2025-01-16 04:21:00|86.32|85.82|86.29|85.79|86.32|85.82|86.29|85.79|10
1737001270000|2025-01-16 04:21:10|86.26|85.76|86.26|85.76|86.26|85.76|86.24|85.74|7
1737001280000|2025-01-16 04:21:20|86.27|85.77|86.25|85.75|86.27|85.77|86.25|85.75|13
1737001290000|2025-01-16 04:21:30|86.26|85.76|86.29|85.79|86.29|85.79|86.25|85.75|14
1737001300000|2025-01-16 04:21:40|86.3|85.8|86.31|85.81|86.32|85.82|86.3|85.8|5
1737001310000|2025-01-16 04:21:50|86.3|85.8|86.3|85.8|86.31|85.81|86.3|85.8|15
1737001320000|2025-01-16 04:22:00|86.28|85.78|86.25|85.75|86.28|85.78|86.25|85.75|3
1737001330000|2025-01-16 04:22:10|86.26|85.76|86.3|85.8|86.3|85.8|86.26|85.76|5
1737001340000|2025-01-16 04:22:20|86.27|85.77|86.31|85.81|86.31|85.81|86.26|85.76|9
1737001350000|2025-01-16 04:22:30|86.3|85.8|86.3|85.8|86.31|85.81|86.29|85.79|13
1737001360000|2025-01-16 04:22:40|86.29|85.79|86.29|85.79|86.29|85.79|86.29|85.79|1
1737001370000|2025-01-16 04:22:50|86.3|85.8|86.29|85.79|86.3|85.8|86.28|85.78|12
1737001380000|2025-01-16 04:23:00|86.28|85.78|86.29|85.79|86.29|85.79|86.27|85.77|6
1737001390000|2025-01-16 04:23:10|86.3|85.8|86.31|85.81|86.31|85.81|86.3|85.8|4
1737001400000|2025-01-16 04:23:20|86.3|85.8|86.26|85.76|86.3|85.8|86.25|85.75|8
1737001410000|2025-01-16 04:23:30|86.27|85.77|86.27|85.77|86.27|85.77|86.24|85.74|8
1737001420000|2025-01-16 04:23:40|86.23|85.73|86.23|85.73|86.24|85.74|86.23|85.73|5
1737001430000|2025-01-16 04:23:50|86.24|85.74|86.21|85.71|86.24|85.74|86.2|85.7|11
1737001440000|2025-01-16 04:24:00|86.2|85.7|86.15|85.65|86.21|85.71|86.15|85.65|14
1737001450000|2025-01-16 04:24:10|86.16|85.66|86.15|85.65|86.16|85.66|86.15|85.65|6
1737001460000|2025-01-16 04:24:20|86.16|85.66|86.16|85.66|86.16|85.66|86.16|85.66|1
1737001480000|2025-01-16 04:24:40|86.15|85.65|86.14|85.64|86.15|85.65|86.13|85.63|4
1737001490000|2025-01-16 04:24:50|86.15|85.65|86.2|85.7|86.2|85.7|86.15|85.65|5
1737001500000|2025-01-16 04:25:00|86.19|85.69|86.19|85.69|86.2|85.7|86.14|85.64|15
1737001510000|2025-01-16 04:25:10|86.2|85.7|86.15|85.65|86.2|85.7|86.15|85.65|10
1737001520000|2025-01-16 04:25:20|86.16|85.66|86.16|85.66|86.16|85.66|86.16|85.66|1
1737001530000|2025-01-16 04:25:30|86.15|85.65|86.16|85.66|86.17|85.67|86.15|85.65|4
1737001540000|2025-01-16 04:25:40|86.15|85.65|86.15|85.65|86.15|85.65|86.15|85.65|1
1737001560000|2025-01-16 04:26:00|86.16|85.66|86.19|85.69|86.2|85.7|86.16|85.66|9
1737001570000|2025-01-16 04:26:10|86.2|85.7|86.2|85.7|86.2|85.7|86.19|85.69|3
1737001580000|2025-01-16 04:26:20|86.21|85.71|86.22|85.72|86.22|85.72|86.21|85.71|2
1737001590000|2025-01-16 04:26:30|86.21|85.71|86.21|85.71|86.21|85.71|86.2|85.7|3
1737001600000|2025-01-16 04:26:40|86.22|85.72|86.23|85.73|86.23|85.73|86.22|85.72|8
1737001610000|2025-01-16 04:26:50|86.22|85.72|86.18|85.68|86.23|85.73|86.15|85.65|11
1737001620000|2025-01-16 04:27:00|86.19|85.69|86.18|85.68|86.19|85.69|86.18|85.68|12
1737001630000|2025-01-16 04:27:10|86.19|85.69|86.18|85.68|86.19|85.69|86.18|85.68|6
1737001640000|2025-01-16 04:27:20|86.19|85.69|86.17|85.67|86.19|85.69|86.14|85.64|9
1737001650000|2025-01-16 04:27:30|86.16|85.66|86.19|85.69|86.2|85.7|86.16|85.66|8
1737001660000|2025-01-16 04:27:40|86.2|85.7|86.2|85.7|86.21|85.71|86.19|85.69|5
1737001690000|2025-01-16 04:28:10|86.21|85.71|86.21|85.71|86.21|85.71|86.21|85.71|1
1737001700000|2025-01-16 04:28:20|86.22|85.72|86.22|85.72|86.22|85.72|86.22|85.72|1
1737001720000|2025-01-16 04:28:40|86.23|85.73|86.25|85.75|86.25|85.75|86.23|85.73|2
1737001740000|2025-01-16 04:29:00|86.24|85.74|86.25|85.75|86.25|85.75|86.24|85.74|2
1737001760000|2025-01-16 04:29:20|86.24|85.74|86.25|85.75|86.25|85.75|86.24|85.74|2
1737001770000|2025-01-16 04:29:30|86.24|85.74|86.22|85.72|86.24|85.74|86.22|85.72|4
1737001780000|2025-01-16 04:29:40|86.24|85.74|86.24|85.74|86.24|85.74|86.23|85.73|3
1737001790000|2025-01-16 04:29:50|86.23|85.73|86.23|85.73|86.23|85.73|86.23|85.73|1
1737001800000|2025-01-16 04:30:00|86.24|85.74|86.26|85.76|86.29|85.79|86.23|85.73|9
1737001810000|2025-01-16 04:30:10|86.27|85.77|86.31|85.81|86.31|85.81|86.27|85.77|4
1737001820000|2025-01-16 04:30:20|86.3|85.8|86.3|85.8|86.3|85.8|86.25|85.75|14
1737001830000|2025-01-16 04:30:30|86.29|85.79|86.29|85.79|86.3|85.8|86.29|85.79|19
1737001840000|2025-01-16 04:30:40|86.3|85.8|86.29|85.79|86.3|85.8|86.29|85.79|12
1737001850000|2025-01-16 04:30:50|86.3|85.8|86.3|85.8|86.3|85.8|86.29|85.79|19
1737001860000|2025-01-16 04:31:00|86.29|85.79|86.24|85.74|86.29|85.79|86.23|85.73|10
1737001870000|2025-01-16 04:31:10|86.23|85.73|86.24|85.74|86.24|85.74|86.23|85.73|4
1737001880000|2025-01-16 04:31:20|86.23|85.73|86.23|85.73|86.24|85.74|86.23|85.73|3
1737001890000|2025-01-16 04:31:30|86.22|85.72|86.21|85.71|86.22|85.72|86.2|85.7|15
1737001900000|2025-01-16 04:31:40|86.2|85.7|86.19|85.69|86.21|85.71|86.15|85.65|11
1737001910000|2025-01-16 04:31:50|86.17|85.67|86.16|85.66|86.17|85.67|86.16|85.66|4
1737001920000|2025-01-16 04:32:00|86.15|85.65|86.14|85.64|86.16|85.66|86.14|85.64|4
1737001930000|2025-01-16 04:32:10|86.15|85.65|86.13|85.63|86.15|85.65|86.13|85.63|12
1737001940000|2025-01-16 04:32:20|86.1|85.6|86.09|85.59|86.11|85.61|86.09|85.59|4
1737001950000|2025-01-16 04:32:30|86.1|85.6|86.09|85.59|86.1|85.6|86.09|85.59|8
1737001960000|2025-01-16 04:32:40|86.1|85.6|86.1|85.6|86.1|85.6|86.09|85.59|5
1737001970000|2025-01-16 04:32:50|86.11|85.61|86.12|85.62|86.12|85.62|86.11|85.61|4
1737001980000|2025-01-16 04:33:00|86.14|85.64|86.15|85.65|86.15|85.65|86.14|85.64|2
1737001990000|2025-01-16 04:33:10|86.16|85.66|86.18|85.68|86.18|85.68|86.16|85.66|2
1737002000000|2025-01-16 04:33:20|86.17|85.67|86.15|85.65|86.17|85.67|86.15|85.65|11
1737002010000|2025-01-16 04:33:30|86.16|85.66|86.2|85.7|86.2|85.7|86.15|85.65|9
1737002020000|2025-01-16 04:33:40|86.21|85.71|86.22|85.72|86.22|85.72|86.21|85.71|2
1737002030000|2025-01-16 04:33:50|86.23|85.73|86.22|85.72|86.23|85.73|86.22|85.72|6
1737002050000|2025-01-16 04:34:10|86.23|85.73|86.25|85.75|86.25|85.75|86.23|85.73|5
1737002060000|2025-01-16 04:34:20|86.26|85.76|86.23|85.73|86.26|85.76|86.22|85.72|7
1737002070000|2025-01-16 04:34:30|86.22|85.72|86.21|85.71|86.22|85.72|86.21|85.71|12
1737002080000|2025-01-16 04:34:40|86.22|85.72|86.22|85.72|86.22|85.72|86.22|85.72|1
1737002090000|2025-01-16 04:34:50|86.24|85.74|86.21|85.71|86.24|85.74|86.21|85.71|5
1737002100000|2025-01-16 04:35:00|86.19|85.69|86.19|85.69|86.2|85.7|86.19|85.69|13
1737002110000|2025-01-16 04:35:10|86.2|85.7|86.22|85.72|86.22|85.72|86.19|85.69|9
1737002120000|2025-01-16 04:35:20|86.21|85.71|86.21|85.71|86.22|85.72|86.21|85.71|3
1737002130000|2025-01-16 04:35:30|86.22|85.72|86.26|85.76|86.26|85.76|86.22|85.72|5
1737002150000|2025-01-16 04:35:50|86.27|85.77|86.26|85.76|86.27|85.77|86.26|85.76|2
1737002160000|2025-01-16 04:36:00|86.28|85.78|86.29|85.79|86.3|85.8|86.28|85.78|3
1737002170000|2025-01-16 04:36:10|86.28|85.78|86.29|85.79|86.3|85.8|86.28|85.78|6
1737002180000|2025-01-16 04:36:20|86.3|85.8|86.3|85.8|86.3|85.8|86.29|85.79|9
1737002190000|2025-01-16 04:36:30|86.31|85.81|86.39|85.89|86.4|85.9|86.31|85.81|9
1737002200000|2025-01-16 04:36:40|86.4|85.9|86.42|85.92|86.42|85.92|86.39|85.89|5
1737002210000|2025-01-16 04:36:50|86.43|85.93|86.39|85.89|86.43|85.93|86.39|85.89|14
1737002220000|2025-01-16 04:37:00|86.4|85.9|86.41|85.91|86.42|85.92|86.39|85.89|10
1737002230000|2025-01-16 04:37:10|86.4|85.9|86.45|85.95|86.45|85.95|86.4|85.9|6
1737002240000|2025-01-16 04:37:20|86.44|85.94|86.5|86|86.5|86|86.44|85.94|7
1737002250000|2025-01-16 04:37:30|86.49|85.99|86.46|85.96|86.5|86|86.45|85.95|4
1737002260000|2025-01-16 04:37:40|86.49|85.99|86.49|85.99|86.49|85.99|86.49|85.99|1
1737002270000|2025-01-16 04:37:50|86.48|85.98|86.49|85.99|86.49|85.99|86.48|85.98|4
1737002280000|2025-01-16 04:38:00|86.5|86|86.51|86.01|86.51|86.01|86.5|86|2
1737002300000|2025-01-16 04:38:20|86.5|86|86.51|86.01|86.51|86.01|86.5|86|2
1737002310000|2025-01-16 04:38:30|86.53|86.03|86.5|86|86.53|86.03|86.49|85.99|8
1737002320000|2025-01-16 04:38:40|86.49|85.99|86.5|86|86.51|86.01|86.49|85.99|8
1737002330000|2025-01-16 04:38:50|86.49|85.99|86.5|86|86.5|86|86.49|85.99|6
1737002350000|2025-01-16 04:39:10|86.48|85.98|86.53|86.03|86.53|86.03|86.48|85.98|7
1737002360000|2025-01-16 04:39:20|86.52|86.02|86.52|86.02|86.52|86.02|86.5|86|7
1737002370000|2025-01-16 04:39:30|86.51|86.01|86.53|86.03|86.53|86.03|86.51|86.01|3
1737002380000|2025-01-16 04:39:40|86.54|86.04|86.55|86.05|86.55|86.05|86.54|86.04|4
1737002390000|2025-01-16 04:39:50|86.54|86.04|86.55|86.05|86.55|86.05|86.54|86.04|12
1737002400000|2025-01-16 04:40:00|86.54|86.04|86.51|86.01|86.54|86.04|86.5|86|8
1737002410000|2025-01-16 04:40:10|86.5|86|86.5|86|86.51|86.01|86.48|85.98|13
1737002420000|2025-01-16 04:40:20|86.49|85.99|86.43|85.93|86.49|85.99|86.42|85.92|12
1737002430000|2025-01-16 04:40:30|86.42|85.92|86.42|85.92|86.44|85.94|86.41|85.91|9
1737002440000|2025-01-16 04:40:40|86.41|85.91|86.4|85.9|86.42|85.92|86.39|85.89|10
1737002450000|2025-01-16 04:40:50|86.39|85.89|86.35|85.85|86.39|85.89|86.35|85.85|6
1737002460000|2025-01-16 04:41:00|86.34|85.84|86.36|85.86|86.36|85.86|86.33|85.83|5
1737002470000|2025-01-16 04:41:10|86.35|85.85|86.38|85.88|86.39|85.89|86.35|85.85|5
1737002480000|2025-01-16 04:41:20|86.39|85.89|86.39|85.89|86.39|85.89|86.39|85.89|1
1737002490000|2025-01-16 04:41:30|86.4|85.9|86.39|85.89|86.41|85.91|86.39|85.89|4
1737002500000|2025-01-16 04:41:40|86.4|85.9|86.39|85.89|86.4|85.9|86.39|85.89|4
1737002510000|2025-01-16 04:41:50|86.41|85.91|86.41|85.91|86.41|85.91|86.4|85.9|3
1737002520000|2025-01-16 04:42:00|86.42|85.92|86.48|85.98|86.48|85.98|86.42|85.92|5
1737002530000|2025-01-16 04:42:10|86.49|85.99|86.49|85.99|86.49|85.99|86.49|85.99|1
1737002540000|2025-01-16 04:42:20|86.5|86|86.52|86.02|86.52|86.02|86.49|85.99|9
1737002550000|2025-01-16 04:42:30|86.5|86|86.54|86.04|86.54|86.04|86.5|86|3
1737002560000|2025-01-16 04:42:40|86.55|86.05|86.59|86.09|86.59|86.09|86.55|86.05|4
1737002570000|2025-01-16 04:42:50|86.6|86.1|86.6|86.1|86.6|86.1|86.6|86.1|1
1737002580000|2025-01-16 04:43:00|86.59|86.09|86.57|86.07|86.6|86.1|86.57|86.07|9
1737002590000|2025-01-16 04:43:10|86.59|86.09|86.59|86.09|86.6|86.1|86.59|86.09|9
1737002600000|2025-01-16 04:43:20|86.6|86.1|86.59|86.09|86.6|86.1|86.59|86.09|8
1737002610000|2025-01-16 04:43:30|86.6|86.1|86.61|86.11|86.62|86.12|86.59|86.09|5
1737002620000|2025-01-16 04:43:40|86.62|86.12|86.63|86.13|86.63|86.13|86.62|86.12|2
1737002630000|2025-01-16 04:43:50|86.64|86.14|86.62|86.12|86.65|86.15|86.62|86.12|5
1737002650000|2025-01-16 04:44:10|86.61|86.11|86.62|86.12|86.63|86.13|86.61|86.11|4
1737002660000|2025-01-16 04:44:20|86.63|86.13|86.61|86.11|86.63|86.13|86.6|86.1|7
1737002670000|2025-01-16 04:44:30|86.6|86.1|86.6|86.1|86.6|86.1|86.6|86.1|1
1737002680000|2025-01-16 04:44:40|86.59|86.09|86.59|86.09|86.61|86.11|86.59|86.09|15
1737002690000|2025-01-16 04:44:50|86.6|86.1|86.59|86.09|86.6|86.1|86.59|86.09|20
1737002700000|2025-01-16 04:45:00|86.6|86.1|86.5|86|86.6|86.1|86.5|86|12
1737002710000|2025-01-16 04:45:10|86.49|85.99|86.5|86|86.5|86|86.49|85.99|10
1737002720000|2025-01-16 04:45:20|86.49|85.99|86.49|85.99|86.5|86|86.49|85.99|15
1737002730000|2025-01-16 04:45:30|86.5|86|86.44|85.94|86.5|86|86.44|85.94|10
1737002740000|2025-01-16 04:45:40|86.43|85.93|86.41|85.91|86.44|85.94|86.41|85.91|9
1737002750000|2025-01-16 04:45:50|86.42|85.92|86.42|85.92|86.44|85.94|86.42|85.92|13
1737002760000|2025-01-16 04:46:00|86.44|85.94|86.41|85.91|86.45|85.95|86.41|85.91|9
1737002770000|2025-01-16 04:46:10|86.4|85.9|86.4|85.9|86.4|85.9|86.4|85.9|1
1737002780000|2025-01-16 04:46:20|86.41|85.91|86.41|85.91|86.41|85.91|86.4|85.9|5
1737002790000|2025-01-16 04:46:30|86.4|85.9|86.41|85.91|86.42|85.92|86.4|85.9|5
1737002800000|2025-01-16 04:46:40|86.42|85.92|86.4|85.9|86.42|85.92|86.4|85.9|3
1737002810000|2025-01-16 04:46:50|86.39|85.89|86.4|85.9|86.4|85.9|86.39|85.89|10
1737002830000|2025-01-16 04:47:10|86.41|85.91|86.4|85.9|86.41|85.91|86.4|85.9|2
1737002850000|2025-01-16 04:47:30|86.41|85.91|86.41|85.91|86.41|85.91|86.41|85.91|1
1737002860000|2025-01-16 04:47:40|86.42|85.92|86.5|86|86.5|86|86.42|85.92|7
1737002870000|2025-01-16 04:47:50|86.49|85.99|86.45|85.95|86.49|85.99|86.45|85.95|7
1737002880000|2025-01-16 04:48:00|86.44|85.94|86.49|85.99|86.49|85.99|86.44|85.94|6
1737002890000|2025-01-16 04:48:10|86.5|86|86.5|86|86.51|86.01|86.48|85.98|5
1737002900000|2025-01-16 04:48:20|86.48|85.98|86.45|85.95|86.48|85.98|86.44|85.94|5
1737002910000|2025-01-16 04:48:30|86.44|85.94|86.45|85.95|86.46|85.96|86.44|85.94|6
1737002920000|2025-01-16 04:48:40|86.44|85.94|86.44|85.94|86.44|85.94|86.44|85.94|1
1737002930000|2025-01-16 04:48:50|86.45|85.95|86.45|85.95|86.45|85.95|86.45|85.95|1
1737002940000|2025-01-16 04:49:00|86.46|85.96|86.49|85.99|86.5|86|86.46|85.96|8
1737002950000|2025-01-16 04:49:10|86.5|86|86.51|86.01|86.51|86.01|86.5|86|4
1737002960000|2025-01-16 04:49:20|86.5|86|86.51|86.01|86.52|86.02|86.5|86|4
1737002970000|2025-01-16 04:49:30|86.5|86|86.48|85.98|86.5|86|86.48|85.98|8
1737002980000|2025-01-16 04:49:40|86.47|85.97|86.44|85.94|86.47|85.97|86.44|85.94|4
1737003000000|2025-01-16 04:50:00|86.43|85.93|86.43|85.93|86.43|85.93|86.41|85.91|5
1737003010000|2025-01-16 04:50:10|86.42|85.92|86.45|85.95|86.45|85.95|86.41|85.91|8
1737003020000|2025-01-16 04:50:20|86.44|85.94|86.44|85.94|86.44|85.94|86.44|85.94|1
1737003030000|2025-01-16 04:50:30|86.45|85.95|86.46|85.96|86.46|85.96|86.45|85.95|2
1737003040000|2025-01-16 04:50:40|86.47|85.97|86.47|85.97|86.47|85.97|86.47|85.97|1
1737003050000|2025-01-16 04:50:50|86.46|85.96|86.47|85.97|86.47|85.97|86.46|85.96|2
1737003070000|2025-01-16 04:51:10|86.46|85.96|86.42|85.92|86.46|85.96|86.42|85.92|7
1737003080000|2025-01-16 04:51:20|86.43|85.93|86.4|85.9|86.43|85.93|86.4|85.9|4
1737003090000|2025-01-16 04:51:30|86.39|85.89|86.39|85.89|86.4|85.9|86.39|85.89|5
1737003100000|2025-01-16 04:51:40|86.41|85.91|86.4|85.9|86.41|85.91|86.4|85.9|4
1737003110000|2025-01-16 04:51:50|86.39|85.89|86.4|85.9|86.41|85.91|86.39|85.89|9
1737003120000|2025-01-16 04:52:00|86.39|85.89|86.38|85.88|86.41|85.91|86.38|85.88|9
1737003130000|2025-01-16 04:52:10|86.39|85.89|86.38|85.88|86.39|85.89|86.38|85.88|10
1737003140000|2025-01-16 04:52:20|86.37|85.87|86.32|85.82|86.37|85.87|86.31|85.81|6
1737003160000|2025-01-16 04:52:40|86.31|85.81|86.31|85.81|86.31|85.81|86.3|85.8|3
1737003180000|2025-01-16 04:53:00|86.32|85.82|86.38|85.88|86.38|85.88|86.32|85.82|4
1737003190000|2025-01-16 04:53:10|86.39|85.89|86.41|85.91|86.42|85.92|86.39|85.89|4
1737003200000|2025-01-16 04:53:20|86.42|85.92|86.41|85.91|86.42|85.92|86.41|85.91|4
1737003210000|2025-01-16 04:53:30|86.4|85.9|86.39|85.89|86.4|85.9|86.39|85.89|2
1737003220000|2025-01-16 04:53:40|86.4|85.9|86.4|85.9|86.4|85.9|86.4|85.9|1
1737003230000|2025-01-16 04:53:50|86.41|85.91|86.4|85.9|86.41|85.91|86.39|85.89|6
1737003240000|2025-01-16 04:54:00|86.41|85.91|86.43|85.93|86.43|85.93|86.39|85.89|10
1737003250000|2025-01-16 04:54:10|86.44|85.94|86.43|85.93|86.44|85.94|86.43|85.93|2
1737003260000|2025-01-16 04:54:20|86.42|85.92|86.43|85.93|86.44|85.94|86.42|85.92|3
1737003270000|2025-01-16 04:54:30|86.44|85.94|86.44|85.94|86.44|85.94|86.44|85.94|1
1737003280000|2025-01-16 04:54:40|86.45|85.95|86.45|85.95|86.45|85.95|86.45|85.95|1
1737003290000|2025-01-16 04:54:50|86.44|85.94|86.43|85.93|86.44|85.94|86.43|85.93|4
1737003310000|2025-01-16 04:55:10|86.42|85.92|86.44|85.94|86.44|85.94|86.42|85.92|4
1737003320000|2025-01-16 04:55:20|86.43|85.93|86.42|85.92|86.43|85.93|86.42|85.92|2
1737003330000|2025-01-16 04:55:30|86.43|85.93|86.43|85.93|86.43|85.93|86.43|85.93|1
1737003340000|2025-01-16 04:55:40|86.42|85.92|86.42|85.92|86.42|85.92|86.42|85.92|1
1737003350000|2025-01-16 04:55:50|86.41|85.91|86.39|85.89|86.41|85.91|86.39|85.89|5
1737003360000|2025-01-16 04:56:00|86.4|85.9|86.36|85.86|86.4|85.9|86.36|85.86|7
1737003370000|2025-01-16 04:56:10|86.37|85.87|86.38|85.88|86.39|85.89|86.35|85.85|7
1737003380000|2025-01-16 04:56:20|86.37|85.87|86.35|85.85|86.37|85.87|86.34|85.84|7
1737003390000|2025-01-16 04:56:30|86.34|85.84|86.34|85.84|86.35|85.85|86.34|85.84|3
1737003400000|2025-01-16 04:56:40|86.35|85.85|86.34|85.84|86.35|85.85|86.34|85.84|2
1737003410000|2025-01-16 04:56:50|86.35|85.85|86.35|85.85|86.35|85.85|86.34|85.84|3
1737003420000|2025-01-16 04:57:00|86.36|85.86|86.4|85.9|86.4|85.9|86.36|85.86|4
1737003430000|2025-01-16 04:57:10|86.39|85.89|86.39|85.89|86.39|85.89|86.39|85.89|1
1737003440000|2025-01-16 04:57:20|86.4|85.9|86.4|85.9|86.41|85.91|86.4|85.9|7
1737003450000|2025-01-16 04:57:30|86.41|85.91|86.4|85.9|86.41|85.91|86.4|85.9|6
1737003460000|2025-01-16 04:57:40|86.41|85.91|86.41|85.91|86.41|85.91|86.41|85.91|1
1737003470000|2025-01-16 04:57:50|86.4|85.9|86.41|85.91|86.41|85.91|86.4|85.9|2
1737003480000|2025-01-16 04:58:00|86.4|85.9|86.39|85.89|86.41|85.91|86.39|85.89|12
1737003490000|2025-01-16 04:58:10|86.38|85.88|86.39|85.89|86.39|85.89|86.38|85.88|2
1737003500000|2025-01-16 04:58:20|86.38|85.88|86.37|85.87|86.38|85.88|86.37|85.87|2
1737003510000|2025-01-16 04:58:30|86.38|85.88|86.4|85.9|86.41|85.91|86.38|85.88|7
1737003520000|2025-01-16 04:58:40|86.41|85.91|86.42|85.92|86.42|85.92|86.41|85.91|2
1737003530000|2025-01-16 04:58:50|86.43|85.93|86.43|85.93|86.44|85.94|86.43|85.93|3
1737003540000|2025-01-16 04:59:00|86.42|85.92|86.41|85.91|86.42|85.92|86.41|85.91|6
1737003550000|2025-01-16 04:59:10|86.43|85.93|86.42|85.92|86.43|85.93|86.42|85.92|2
1737003560000|2025-01-16 04:59:20|86.43|85.93|86.42|85.92|86.43|85.93|86.42|85.92|10
1737003570000|2025-01-16 04:59:30|86.43|85.93|86.44|85.94|86.44|85.94|86.42|85.92|3
1737003580000|2025-01-16 04:59:40|86.42|85.92|86.42|85.92|86.43|85.93|86.42|85.92|3
1737003590000|2025-01-16 04:59:50|86.41|85.91|86.33|85.83|86.41|85.91|86.33|85.83|5
1737003600000|2025-01-16 05:00:00|86.34|85.84|86.34|85.84|86.34|85.84|86.34|85.84|1
1737003610000|2025-01-16 05:00:10|86.33|85.83|86.33|85.83|86.33|85.83|86.33|85.83|1
1737003620000|2025-01-16 05:00:20|86.34|85.84|86.34|85.84|86.34|85.84|86.34|85.84|1
1737003630000|2025-01-16 05:00:30|86.35|85.85|86.35|85.85|86.35|85.85|86.35|85.85|1
1737003640000|2025-01-16 05:00:40|86.36|85.86|86.39|85.89|86.39|85.89|86.36|85.86|3
1737003650000|2025-01-16 05:00:50|86.38|85.88|86.33|85.83|86.38|85.88|86.33|85.83|10
1737003660000|2025-01-16 05:01:00|86.32|85.82|86.25|85.75|86.33|85.83|86.24|85.74|19
1737003670000|2025-01-16 05:01:10|86.24|85.74|86.22|85.72|86.25|85.75|86.21|85.71|8
1737003680000|2025-01-16 05:01:20|86.21|85.71|86.22|85.72|86.22|85.72|86.21|85.71|6
1737003690000|2025-01-16 05:01:30|86.23|85.73|86.24|85.74|86.24|85.74|86.23|85.73|2
1737003700000|2025-01-16 05:01:40|86.23|85.73|86.24|85.74|86.24|85.74|86.22|85.72|3
1737003710000|2025-01-16 05:01:50|86.22|85.72|86.21|85.71|86.22|85.72|86.2|85.7|7
1737003720000|2025-01-16 05:02:00|86.22|85.72|86.21|85.71|86.22|85.72|86.21|85.71|4
1737003740000|2025-01-16 05:02:20|86.22|85.72|86.22|85.72|86.22|85.72|86.21|85.71|9
1737003750000|2025-01-16 05:02:30|86.21|85.71|86.21|85.71|86.22|85.72|86.21|85.71|5
1737003760000|2025-01-16 05:02:40|86.22|85.72|86.2|85.7|86.22|85.72|86.2|85.7|7
1737003780000|2025-01-16 05:03:00|86.21|85.71|86.21|85.71|86.21|85.71|86.21|85.71|1
1737003790000|2025-01-16 05:03:10|86.22|85.72|86.23|85.73|86.23|85.73|86.22|85.72|2
1737003800000|2025-01-16 05:03:20|86.24|85.74|86.24|85.74|86.24|85.74|86.24|85.74|1
1737003820000|2025-01-16 05:03:40|86.25|85.75|86.25|85.75|86.26|85.76|86.25|85.75|3
1737003830000|2025-01-16 05:03:50|86.24|85.74|86.24|85.74|86.24|85.74|86.24|85.74|1
1737003840000|2025-01-16 05:04:00|86.25|85.75|86.28|85.78|86.28|85.78|86.24|85.74|7
1737003850000|2025-01-16 05:04:10|86.27|85.77|86.28|85.78|86.29|85.79|86.27|85.77|4
1737003860000|2025-01-16 05:04:20|86.27|85.77|86.26|85.76|86.27|85.77|86.24|85.74|5
1737003880000|2025-01-16 05:04:40|86.25|85.75|86.23|85.73|86.25|85.75|86.23|85.73|3
1737003890000|2025-01-16 05:04:50|86.22|85.72|86.22|85.72|86.22|85.72|86.2|85.7|7
1737003900000|2025-01-16 05:05:00|86.21|85.71|86.23|85.73|86.23|85.73|86.21|85.71|3
1737003920000|2025-01-16 05:05:20|86.22|85.72|86.21|85.71|86.22|85.72|86.2|85.7|4
1737003930000|2025-01-16 05:05:30|86.23|85.73|86.21|85.71|86.23|85.73|86.21|85.71|6
1737003940000|2025-01-16 05:05:40|86.22|85.72|86.24|85.74|86.26|85.76|86.22|85.72|7
1737003950000|2025-01-16 05:05:50|86.25|85.75|86.21|85.71|86.25|85.75|86.21|85.71|6
1737003960000|2025-01-16 05:06:00|86.22|85.72|86.21|85.71|86.22|85.72|86.2|85.7|5
1737003970000|2025-01-16 05:06:10|86.2|85.7|86.14|85.64|86.2|85.7|86.14|85.64|6
1737003980000|2025-01-16 05:06:20|86.13|85.63|86.14|85.64|86.14|85.64|86.13|85.63|2
1737003990000|2025-01-16 05:06:30|86.11|85.61|86.1|85.6|86.11|85.61|86.1|85.6|2
1737004000000|2025-01-16 05:06:40|86.11|85.61|86.1|85.6|86.12|85.62|86.1|85.6|5
1737004010000|2025-01-16 05:06:50|86.11|85.61|86.1|85.6|86.11|85.61|86.1|85.6|2
1737004020000|2025-01-16 05:07:00|86.11|85.61|86.09|85.59|86.11|85.61|86.09|85.59|5
1737004030000|2025-01-16 05:07:10|86.1|85.6|86.1|85.6|86.1|85.6|86.1|85.6|1
1737004040000|2025-01-16 05:07:20|86.11|85.61|86.09|85.59|86.11|85.61|86.09|85.59|5
1737004050000|2025-01-16 05:07:30|86.1|85.6|86.11|85.61|86.11|85.61|86.08|85.58|7
1737004060000|2025-01-16 05:07:40|86.1|85.6|86.11|85.61|86.11|85.61|86.1|85.6|2
1737004070000|2025-01-16 05:07:50|86.12|85.62|86.12|85.62|86.12|85.62|86.11|85.61|3
1737004080000|2025-01-16 05:08:00|86.11|85.61|86.13|85.63|86.13|85.63|86.11|85.61|3
1737004090000|2025-01-16 05:08:10|86.14|85.64|86.14|85.64|86.14|85.64|86.14|85.64|1
1737004110000|2025-01-16 05:08:30|86.13|85.63|86.12|85.62|86.13|85.63|86.12|85.62|6
1737004120000|2025-01-16 05:08:40|86.11|85.61|86.11|85.61|86.12|85.62|86.11|85.61|3
1737004130000|2025-01-16 05:08:50|86.12|85.62|86.11|85.61|86.12|85.62|86.11|85.61|2
1737004150000|2025-01-16 05:09:10|86.12|85.62|86.15|85.65|86.15|85.65|86.12|85.62|4
1737004160000|2025-01-16 05:09:20|86.16|85.66|86.16|85.66|86.16|85.66|86.15|85.65|3
1737004170000|2025-01-16 05:09:30|86.15|85.65|86.15|85.65|86.15|85.65|86.15|85.65|1
1737004180000|2025-01-16 05:09:40|86.16|85.66|86.19|85.69|86.19|85.69|86.16|85.66|2
1737004190000|2025-01-16 05:09:50|86.2|85.7|86.21|85.71|86.22|85.72|86.2|85.7|3
1737004200000|2025-01-16 05:10:00|86.2|85.7|86.19|85.69|86.2|85.7|86.18|85.68|4
1737004210000|2025-01-16 05:10:10|86.2|85.7|86.19|85.69|86.2|85.7|86.19|85.69|2
1737004220000|2025-01-16 05:10:20|86.18|85.68|86.17|85.67|86.18|85.68|86.16|85.66|3
1737004230000|2025-01-16 05:10:30|86.16|85.66|86.16|85.66|86.16|85.66|86.16|85.66|1
1737004240000|2025-01-16 05:10:40|86.15|85.65|86.16|85.66|86.16|85.66|86.15|85.65|2
1737004250000|2025-01-16 05:10:50|86.15|85.65|86.12|85.62|86.15|85.65|86.12|85.62|5
1737004260000|2025-01-16 05:11:00|86.11|85.61|86.02|85.52|86.11|85.61|86.02|85.52|9
1737004270000|2025-01-16 05:11:10|86.01|85.51|86.02|85.52|86.03|85.53|86.01|85.51|8
1737004280000|2025-01-16 05:11:20|86.01|85.51|85.99|85.49|86.02|85.52|85.99|85.49|7
1737004290000|2025-01-16 05:11:30|86|85.5|85.99|85.49|86.03|85.53|85.99|85.49|4
1737004300000|2025-01-16 05:11:40|86|85.5|86|85.5|86.01|85.51|86|85.5|3
1737004320000|2025-01-16 05:12:00|86.01|85.51|85.99|85.49|86.01|85.51|85.99|85.49|3
1737004330000|2025-01-16 05:12:10|86|85.5|86|85.5|86.01|85.51|86|85.5|3
1737004340000|2025-01-16 05:12:20|86.01|85.51|86.01|85.51|86.01|85.51|86.01|85.51|1
1737004360000|2025-01-16 05:12:40|86.02|85.52|86.02|85.52|86.02|85.52|86.02|85.52|1
1737004370000|2025-01-16 05:12:50|86.01|85.51|86.01|85.51|86.01|85.51|86.01|85.51|1
1737004390000|2025-01-16 05:13:10|86.02|85.52|86.01|85.51|86.02|85.52|86.01|85.51|4
1737004400000|2025-01-16 05:13:20|86|85.5|85.99|85.49|86|85.5|85.99|85.49|2
1737004410000|2025-01-16 05:13:30|86|85.5|86|85.5|86|85.5|86|85.5|1
1737004420000|2025-01-16 05:13:40|85.99|85.49|86|85.5|86|85.5|85.99|85.49|4
1737004460000|2025-01-16 05:14:20|86.01|85.51|86.03|85.53|86.03|85.53|86.01|85.51|2
1737004470000|2025-01-16 05:14:30|86.05|85.55|86.1|85.6|86.11|85.61|86.05|85.55|4
1737004480000|2025-01-16 05:14:40|86.09|85.59|86.05|85.55|86.1|85.6|86.05|85.55|9
1737004490000|2025-01-16 05:14:50|86.04|85.54|86.04|85.54|86.04|85.54|86.04|85.54|1
1737004500000|2025-01-16 05:15:00|86.05|85.55|86.03|85.53|86.05|85.55|86.03|85.53|3
1737004510000|2025-01-16 05:15:10|86.02|85.52|86.01|85.51|86.02|85.52|85.99|85.49|8
1737004520000|2025-01-16 05:15:20|86|85.5|86|85.5|86.01|85.51|85.99|85.49|8
1737004530000|2025-01-16 05:15:30|85.99|85.49|85.94|85.44|85.99|85.49|85.92|85.42|6
1737004540000|2025-01-16 05:15:40|85.96|85.46|85.94|85.44|85.96|85.46|85.94|85.44|2
1737004550000|2025-01-16 05:15:50|85.95|85.45|86|85.5|86|85.5|85.95|85.45|7
1737004560000|2025-01-16 05:16:00|85.99|85.49|85.99|85.49|85.99|85.49|85.98|85.48|3
1737004570000|2025-01-16 05:16:10|85.98|85.48|85.96|85.46|85.99|85.49|85.95|85.45|10
1737004580000|2025-01-16 05:16:20|85.98|85.48|85.99|85.49|85.99|85.49|85.98|85.48|2
1737004590000|2025-01-16 05:16:30|86|85.5|86.01|85.51|86.01|85.51|85.99|85.49|6
1737004610000|2025-01-16 05:16:50|86|85.5|86|85.5|86.01|85.51|85.99|85.49|5
1737004630000|2025-01-16 05:17:10|86.01|85.51|86.01|85.51|86.01|85.51|86.01|85.51|1
1737004640000|2025-01-16 05:17:20|86.02|85.52|86.04|85.54|86.09|85.59|86.02|85.52|8
1737004650000|2025-01-16 05:17:30|86.03|85.53|86.02|85.52|86.03|85.53|86.02|85.52|2
1737004660000|2025-01-16 05:17:40|86.03|85.53|86.01|85.51|86.03|85.53|86.01|85.51|3
1737004670000|2025-01-16 05:17:50|86|85.5|85.95|85.45|86.01|85.51|85.95|85.45|8
1737004680000|2025-01-16 05:18:00|85.94|85.44|85.94|85.44|85.94|85.44|85.94|85.44|1
1737004690000|2025-01-16 05:18:10|85.93|85.43|85.89|85.39|85.93|85.43|85.89|85.39|7
1737004700000|2025-01-16 05:18:20|85.88|85.38|85.89|85.39|85.89|85.39|85.88|85.38|14
1737004710000|2025-01-16 05:18:30|85.88|85.38|85.87|85.37|85.89|85.39|85.87|85.37|8
1737004720000|2025-01-16 05:18:40|85.88|85.38|85.9|85.4|85.9|85.4|85.85|85.35|10
1737004730000|2025-01-16 05:18:50|85.89|85.39|85.9|85.4|85.9|85.4|85.89|85.39|4
1737004740000|2025-01-16 05:19:00|85.91|85.41|85.91|85.41|85.91|85.41|85.9|85.4|3
1737004750000|2025-01-16 05:19:10|85.92|85.42|85.93|85.43|85.94|85.44|85.92|85.42|6
1737004760000|2025-01-16 05:19:20|85.94|85.44|85.94|85.44|85.95|85.45|85.92|85.42|7
1737004770000|2025-01-16 05:19:30|85.93|85.43|85.93|85.43|85.94|85.44|85.93|85.43|3
1737004780000|2025-01-16 05:19:40|85.94|85.44|85.98|85.48|85.98|85.48|85.93|85.43|7
1737004790000|2025-01-16 05:19:50|85.99|85.49|86|85.5|86|85.5|85.99|85.49|2
1737004800000|2025-01-16 05:20:00|85.99|85.49|86.01|85.51|86.01|85.51|85.99|85.49|6
1737004810000|2025-01-16 05:20:10|86|85.5|85.99|85.49|86|85.5|85.99|85.49|4
1737004820000|2025-01-16 05:20:20|85.98|85.48|85.98|85.48|85.98|85.48|85.98|85.48|1
1737004830000|2025-01-16 05:20:30|85.99|85.49|86|85.5|86|85.5|85.99|85.49|2
1737004840000|2025-01-16 05:20:40|86.01|85.51|86.03|85.53|86.03|85.53|86.01|85.51|2
1737004850000|2025-01-16 05:20:50|86.04|85.54|86.08|85.58|86.08|85.58|86.04|85.54|2
1737004860000|2025-01-16 05:21:00|86.09|85.59|86.13|85.63|86.13|85.63|86.09|85.59|7
1737004870000|2025-01-16 05:21:10|86.12|85.62|86.1|85.6|86.13|85.63|86.1|85.6|6
1737004880000|2025-01-16 05:21:20|86.11|85.61|86.09|85.59|86.11|85.61|86.09|85.59|5
1737004890000|2025-01-16 05:21:30|86.08|85.58|86.1|85.6|86.1|85.6|86.08|85.58|3
1737004900000|2025-01-16 05:21:40|86.09|85.59|86.09|85.59|86.09|85.59|86.08|85.58|5
1737004910000|2025-01-16 05:21:50|86.08|85.58|86.09|85.59|86.09|85.59|86.08|85.58|2
1737004920000|2025-01-16 05:22:00|86.1|85.6|86.12|85.62|86.12|85.62|86.1|85.6|3
1737004950000|2025-01-16 05:22:30|86.13|85.63|86.14|85.64|86.14|85.64|86.13|85.63|2
1737004960000|2025-01-16 05:22:40|86.13|85.63|86.14|85.64|86.15|85.65|86.13|85.63|8
1737004970000|2025-01-16 05:22:50|86.13|85.63|86.14|85.64|86.14|85.64|86.13|85.63|2
1737004980000|2025-01-16 05:23:00|86.15|85.65|86.24|85.74|86.24|85.74|86.15|85.65|7
1737004990000|2025-01-16 05:23:10|86.23|85.73|86.32|85.82|86.32|85.82|86.23|85.73|8
1737005000000|2025-01-16 05:23:20|86.33|85.83|86.34|85.84|86.35|85.85|86.31|85.81|11
1737005020000|2025-01-16 05:23:40|86.35|85.85|86.29|85.79|86.35|85.85|86.29|85.79|6
1737005030000|2025-01-16 05:23:50|86.28|85.78|86.31|85.81|86.31|85.81|86.26|85.76|9
1737005040000|2025-01-16 05:24:00|86.3|85.8|86.31|85.81|86.31|85.81|86.3|85.8|2
1737005050000|2025-01-16 05:24:10|86.32|85.82|86.33|85.83|86.34|85.84|86.32|85.82|4
1737005060000|2025-01-16 05:24:20|86.34|85.84|86.32|85.82|86.34|85.84|86.32|85.82|3
1737005070000|2025-01-16 05:24:30|86.33|85.83|86.3|85.8|86.35|85.85|86.3|85.8|6
1737005100000|2025-01-16 05:25:00|86.29|85.79|86.3|85.8|86.3|85.8|86.23|85.73|6
1737005110000|2025-01-16 05:25:10|86.29|85.79|86.29|85.79|86.3|85.8|86.28|85.78|4
1737005120000|2025-01-16 05:25:20|86.31|85.81|86.33|85.83|86.33|85.83|86.31|85.81|3
1737005130000|2025-01-16 05:25:30|86.34|85.84|86.39|85.89|86.4|85.9|86.34|85.84|7
1737005140000|2025-01-16 05:25:40|86.4|85.9|86.45|85.95|86.45|85.95|86.4|85.9|4
1737005150000|2025-01-16 05:25:50|86.46|85.96|86.51|86.01|86.51|86.01|86.45|85.95|5
1737005160000|2025-01-16 05:26:00|86.5|86|86.42|85.92|86.51|86.01|86.42|85.92|12
1737005170000|2025-01-16 05:26:10|86.41|85.91|86.41|85.91|86.41|85.91|86.41|85.91|1
1737005180000|2025-01-16 05:26:20|86.42|85.92|86.41|85.91|86.42|85.92|86.41|85.91|2
1737005200000|2025-01-16 05:26:40|86.4|85.9|86.38|85.88|86.4|85.9|86.38|85.88|5
1737005210000|2025-01-16 05:26:50|86.39|85.89|86.41|85.91|86.42|85.92|86.39|85.89|4
1737005220000|2025-01-16 05:27:00|86.4|85.9|86.4|85.9|86.41|85.91|86.4|85.9|3
1737005230000|2025-01-16 05:27:10|86.41|85.91|86.41|85.91|86.41|85.91|86.41|85.91|1
1737005250000|2025-01-16 05:27:30|86.42|85.92|86.42|85.92|86.43|85.93|86.42|85.92|3
1737005260000|2025-01-16 05:27:40|86.41|85.91|86.41|85.91|86.41|85.91|86.41|85.91|1
1737005290000|2025-01-16 05:28:10|86.4|85.9|86.4|85.9|86.4|85.9|86.39|85.89|3
1737005300000|2025-01-16 05:28:20|86.39|85.89|86.39|85.89|86.39|85.89|86.39|85.89|1
1737005330000|2025-01-16 05:28:50|86.34|85.84|86.31|85.81|86.34|85.84|86.31|85.81|3
1737005340000|2025-01-16 05:29:00|86.3|85.8|86.3|85.8|86.31|85.81|86.3|85.8|7
1737005350000|2025-01-16 05:29:10|86.29|85.79|86.29|85.79|86.3|85.8|86.29|85.79|11
1737005360000|2025-01-16 05:29:20|86.3|85.8|86.3|85.8|86.31|85.81|86.29|85.79|9
1737005400000|2025-01-16 05:30:00|86.29|85.79|86.29|85.79|86.29|85.79|86.28|85.78|3
1737005410000|2025-01-16 05:30:10|86.28|85.78|86.15|85.65|86.29|85.79|86.14|85.64|13
1737005420000|2025-01-16 05:30:20|86.13|85.63|86.1|85.6|86.13|85.63|86.1|85.6|3
1737005430000|2025-01-16 05:30:30|86.11|85.61|86.14|85.64|86.2|85.7|86.11|85.61|6
1737005450000|2025-01-16 05:30:50|86.13|85.63|86.17|85.67|86.17|85.67|86.13|85.63|4
1737005460000|2025-01-16 05:31:00|86.16|85.66|86.16|85.66|86.18|85.68|86.15|85.65|19
1737005470000|2025-01-16 05:31:10|86.15|85.65|86.16|85.66|86.17|85.67|86.15|85.65|12
1737005480000|2025-01-16 05:31:20|86.17|85.67|86.17|85.67|86.18|85.68|86.17|85.67|13
1737005490000|2025-01-16 05:31:30|86.18|85.68|86.17|85.67|86.18|85.68|86.17|85.67|2
1737005500000|2025-01-16 05:31:40|86.15|85.65|86.19|85.69|86.19|85.69|86.15|85.65|5
1737005510000|2025-01-16 05:31:50|86.18|85.68|86.16|85.66|86.18|85.68|86.15|85.65|10
1737005520000|2025-01-16 05:32:00|86.14|85.64|86.15|85.65|86.15|85.65|86.12|85.62|6
1737005530000|2025-01-16 05:32:10|86.14|85.64|86.15|85.65|86.15|85.65|86.14|85.64|4
1737005550000|2025-01-16 05:32:30|86.14|85.64|86.17|85.67|86.19|85.69|86.14|85.64|4
1737005560000|2025-01-16 05:32:40|86.18|85.68|86.18|85.68|86.18|85.68|86.18|85.68|1
1737005570000|2025-01-16 05:32:50|86.19|85.69|86.19|85.69|86.2|85.7|86.18|85.68|5
1737005580000|2025-01-16 05:33:00|86.18|85.68|86.15|85.65|86.18|85.68|86.15|85.65|3
1737005590000|2025-01-16 05:33:10|86.14|85.64|86.13|85.63|86.15|85.65|86.11|85.61|9
1737005610000|2025-01-16 05:33:30|86.14|85.64|86.21|85.71|86.21|85.71|86.14|85.64|8
1737005620000|2025-01-16 05:33:40|86.22|85.72|86.23|85.73|86.23|85.73|86.22|85.72|2
1737005630000|2025-01-16 05:33:50|86.25|85.75|86.29|85.79|86.3|85.8|86.25|85.75|10
1737005640000|2025-01-16 05:34:00|86.28|85.78|86.31|85.81|86.31|85.81|86.28|85.78|6
1737005650000|2025-01-16 05:34:10|86.3|85.8|86.31|85.81|86.31|85.81|86.29|85.79|6
1737005660000|2025-01-16 05:34:20|86.3|85.8|86.31|85.81|86.31|85.81|86.3|85.8|2
1737005670000|2025-01-16 05:34:30|86.32|85.82|86.3|85.8|86.32|85.82|86.29|85.79|8
1737005680000|2025-01-16 05:34:40|86.29|85.79|86.28|85.78|86.3|85.8|86.28|85.78|6
1737005690000|2025-01-16 05:34:50|86.25|85.75|86.27|85.77|86.27|85.77|86.24|85.74|4
1737005700000|2025-01-16 05:35:00|86.24|85.74|86.2|85.7|86.24|85.74|86.2|85.7|9
1737005710000|2025-01-16 05:35:10|86.21|85.71|86.22|85.72|86.23|85.73|86.21|85.71|6
1737005720000|2025-01-16 05:35:20|86.23|85.73|86.2|85.7|86.24|85.74|86.2|85.7|6
1737005730000|2025-01-16 05:35:30|86.21|85.71|86.22|85.72|86.24|85.74|86.21|85.71|8
1737005740000|2025-01-16 05:35:40|86.21|85.71|86.21|85.71|86.21|85.71|86.21|85.71|1
1737005750000|2025-01-16 05:35:50|86.2|85.7|86.2|85.7|86.21|85.71|86.2|85.7|7
1737005760000|2025-01-16 05:36:00|86.19|85.69|86.21|85.71|86.21|85.71|86.18|85.68|4
1737005770000|2025-01-16 05:36:10|86.22|85.72|86.2|85.7|86.23|85.73|86.2|85.7|6
1737005780000|2025-01-16 05:36:20|86.19|85.69|86.24|85.74|86.24|85.74|86.19|85.69|6
1737005790000|2025-01-16 05:36:30|86.23|85.73|86.23|85.73|86.23|85.73|86.22|85.72|3
1737005800000|2025-01-16 05:36:40|86.22|85.72|86.25|85.75|86.25|85.75|86.22|85.72|8
1737005810000|2025-01-16 05:36:50|86.24|85.74|86.25|85.75|86.25|85.75|86.24|85.74|2
1737005820000|2025-01-16 05:37:00|86.28|85.78|86.33|85.83|86.33|85.83|86.28|85.78|4
1737005830000|2025-01-16 05:37:10|86.32|85.82|86.34|85.84|86.34|85.84|86.3|85.8|7
1737005840000|2025-01-16 05:37:20|86.32|85.82|86.3|85.8|86.33|85.83|86.3|85.8|5
1737005850000|2025-01-16 05:37:30|86.31|85.81|86.29|85.79|86.31|85.81|86.28|85.78|4
1737005860000|2025-01-16 05:37:40|86.3|85.8|86.33|85.83|86.33|85.83|86.29|85.79|6
1737005870000|2025-01-16 05:37:50|86.34|85.84|86.38|85.88|86.38|85.88|86.34|85.84|4
1737005890000|2025-01-16 05:38:10|86.4|85.9|86.38|85.88|86.41|85.91|86.34|85.84|8
1737005900000|2025-01-16 05:38:20|86.39|85.89|86.4|85.9|86.4|85.9|86.39|85.89|2
1737005910000|2025-01-16 05:38:30|86.39|85.89|86.37|85.87|86.39|85.89|86.37|85.87|3
1737005920000|2025-01-16 05:38:40|86.38|85.88|86.34|85.84|86.38|85.88|86.34|85.84|5
1737005930000|2025-01-16 05:38:50|86.33|85.83|86.3|85.8|86.33|85.83|86.3|85.8|8
1737005940000|2025-01-16 05:39:00|86.29|85.79|86.25|85.75|86.29|85.79|86.23|85.73|7
1737005950000|2025-01-16 05:39:10|86.23|85.73|86.23|85.73|86.28|85.78|86.23|85.73|8
1737005960000|2025-01-16 05:39:20|86.24|85.74|86.28|85.78|86.28|85.78|86.24|85.74|5
1737005970000|2025-01-16 05:39:30|86.29|85.79|86.3|85.8|86.31|85.81|86.29|85.79|4
1737005990000|2025-01-16 05:39:50|86.28|85.78|86.29|85.79|86.29|85.79|86.28|85.78|6
1737006000000|2025-01-16 05:40:00|86.28|85.78|86.24|85.74|86.29|85.79|86.24|85.74|9
1737006010000|2025-01-16 05:40:10|86.25|85.75|86.28|85.78|86.29|85.79|86.25|85.75|7
1737006020000|2025-01-16 05:40:20|86.29|85.79|86.23|85.73|86.29|85.79|86.23|85.73|9
1737006030000|2025-01-16 05:40:30|86.24|85.74|86.21|85.71|86.24|85.74|86.21|85.71|10
1737006040000|2025-01-16 05:40:40|86.2|85.7|86.2|85.7|86.21|85.71|86.19|85.69|9
1737006050000|2025-01-16 05:40:50|86.19|85.69|86.2|85.7|86.2|85.7|86.17|85.67|8
1737006060000|2025-01-16 05:41:00|86.22|85.72|86.22|85.72|86.22|85.72|86.22|85.72|1
1737006070000|2025-01-16 05:41:10|86.23|85.73|86.23|85.73|86.23|85.73|86.23|85.73|1
1737006080000|2025-01-16 05:41:20|86.24|85.74|86.25|85.75|86.25|85.75|86.24|85.74|2
1737006090000|2025-01-16 05:41:30|86.24|85.74|86.21|85.71|86.24|85.74|86.21|85.71|3
1737006100000|2025-01-16 05:41:40|86.22|85.72|86.28|85.78|86.28|85.78|86.22|85.72|5
1737006110000|2025-01-16 05:41:50|86.29|85.79|86.3|85.8|86.32|85.82|86.29|85.79|8
1737006120000|2025-01-16 05:42:00|86.31|85.81|86.24|85.74|86.31|85.81|86.23|85.73|10
1737006130000|2025-01-16 05:42:10|86.23|85.73|86.21|85.71|86.23|85.73|86.21|85.71|3
1737006140000|2025-01-16 05:42:20|86.2|85.7|86.2|85.7|86.2|85.7|86.2|85.7|1
1737006170000|2025-01-16 05:42:50|86.19|85.69|86.13|85.63|86.19|85.69|86.13|85.63|9
1737006180000|2025-01-16 05:43:00|86.14|85.64|86.13|85.63|86.15|85.65|86.12|85.62|6
1737006190000|2025-01-16 05:43:10|86.12|85.62|86.13|85.63|86.14|85.64|86.12|85.62|8
1737006200000|2025-01-16 05:43:20|86.12|85.62|86.11|85.61|86.12|85.62|86.11|85.61|2
1737006220000|2025-01-16 05:43:40|86.13|85.63|86.13|85.63|86.13|85.63|86.13|85.63|1
1737006230000|2025-01-16 05:43:50|86.14|85.64|86.15|85.65|86.15|85.65|86.14|85.64|2
1737006240000|2025-01-16 05:44:00|86.16|85.66|86.18|85.68|86.18|85.68|86.16|85.66|3
1737006250000|2025-01-16 05:44:10|86.17|85.67|86.18|85.68|86.18|85.68|86.17|85.67|4
1737006270000|2025-01-16 05:44:30|86.19|85.69|86.19|85.69|86.19|85.69|86.19|85.69|1
1737006280000|2025-01-16 05:44:40|86.21|85.71|86.21|85.71|86.21|85.71|86.21|85.71|1
1737006300000|2025-01-16 05:45:00|86.22|85.72|86.24|85.74|86.24|85.74|86.22|85.72|3
1737006310000|2025-01-16 05:45:10|86.25|85.75|86.25|85.75|86.26|85.76|86.24|85.74|5
1737006320000|2025-01-16 05:45:20|86.24|85.74|86.25|85.75|86.25|85.75|86.22|85.72|8
1737006330000|2025-01-16 05:45:30|86.26|85.76|86.25|85.75|86.26|85.76|86.25|85.75|2
1737006340000|2025-01-16 05:45:40|86.23|85.73|86.23|85.73|86.23|85.73|86.23|85.73|1
1737006350000|2025-01-16 05:45:50|86.22|85.72|86.12|85.62|86.22|85.72|86.11|85.61|10
1737006360000|2025-01-16 05:46:00|86.11|85.61|86.11|85.61|86.11|85.61|86.11|85.61|1
1737006370000|2025-01-16 05:46:10|86.12|85.62|86.11|85.61|86.12|85.62|86.11|85.61|2
1737006380000|2025-01-16 05:46:20|86.12|85.62|86.11|85.61|86.12|85.62|86.11|85.61|4
1737006390000|2025-01-16 05:46:30|86.1|85.6|86.11|85.61|86.11|85.61|86.1|85.6|2
1737006400000|2025-01-16 05:46:40|86.12|85.62|86.12|85.62|86.13|85.63|86.12|85.62|3
1737006410000|2025-01-16 05:46:50|86.11|85.61|86.13|85.63|86.14|85.64|86.11|85.61|5
1737006420000|2025-01-16 05:47:00|86.14|85.64|86.18|85.68|86.18|85.68|86.14|85.64|6
1737006430000|2025-01-16 05:47:10|86.2|85.7|86.19|85.69|86.2|85.7|86.19|85.69|2
1737006440000|2025-01-16 05:47:20|86.2|85.7|86.2|85.7|86.2|85.7|86.19|85.69|3
1737006450000|2025-01-16 05:47:30|86.19|85.69|86.19|85.69|86.2|85.7|86.19|85.69|5
1737006470000|2025-01-16 05:47:50|86.2|85.7|86.21|85.71|86.21|85.71|86.2|85.7|2
1737006480000|2025-01-16 05:48:00|86.2|85.7|86.17|85.67|86.21|85.71|86.17|85.67|6
1737006490000|2025-01-16 05:48:10|86.14|85.64|86.13|85.63|86.15|85.65|86.13|85.63|6
1737006500000|2025-01-16 05:48:20|86.15|85.65|86.15|85.65|86.15|85.65|86.12|85.62|5
1737006510000|2025-01-16 05:48:30|86.13|85.63|86.14|85.64|86.14|85.64|86.12|85.62|10
1737006520000|2025-01-16 05:48:40|86.13|85.63|86.12|85.62|86.14|85.64|86.12|85.62|4
1737006530000|2025-01-16 05:48:50|86.13|85.63|86.14|85.64|86.15|85.65|86.13|85.63|4
1737006540000|2025-01-16 05:49:00|86.13|85.63|86.12|85.62|86.13|85.63|86.12|85.62|2
1737006580000|2025-01-16 05:49:40|86.11|85.61|86.07|85.57|86.11|85.61|86.07|85.57|5
1737006590000|2025-01-16 05:49:50|86.06|85.56|86.06|85.56|86.06|85.56|86.06|85.56|1
1737006600000|2025-01-16 05:50:00|86.05|85.55|86.07|85.57|86.07|85.57|86.05|85.55|3
1737006610000|2025-01-16 05:50:10|86.08|85.58|86.11|85.61|86.11|85.61|86.08|85.58|3
1737006620000|2025-01-16 05:50:20|86.12|85.62|86.13|85.63|86.14|85.64|86.12|85.62|6
1737006630000|2025-01-16 05:50:30|86.14|85.64|86.12|85.62|86.14|85.64|86.12|85.62|5
1737006640000|2025-01-16 05:50:40|86.13|85.63|86.1|85.6|86.13|85.63|86.09|85.59|7
1737006650000|2025-01-16 05:50:50|86.09|85.59|86.06|85.56|86.1|85.6|86.05|85.55|6
1737006660000|2025-01-16 05:51:00|86.07|85.57|86.06|85.56|86.07|85.57|86.06|85.56|2
1737006670000|2025-01-16 05:51:10|86.05|85.55|86.05|85.55|86.05|85.55|86.05|85.55|1
1737006680000|2025-01-16 05:51:20|86.04|85.54|86.03|85.53|86.04|85.54|86.03|85.53|2
1737006690000|2025-01-16 05:51:30|86.04|85.54|86.02|85.52|86.04|85.54|86.02|85.52|3
1737006700000|2025-01-16 05:51:40|86.03|85.53|86.04|85.54|86.04|85.54|86.03|85.53|2
1737006710000|2025-01-16 05:51:50|86.03|85.53|86.03|85.53|86.03|85.53|86.03|85.53|1
1737006720000|2025-01-16 05:52:00|86.05|85.55|86.08|85.58|86.08|85.58|86.05|85.55|9
1737006730000|2025-01-16 05:52:10|86.07|85.57|86.04|85.54|86.08|85.58|86.04|85.54|4
1737006740000|2025-01-16 05:52:20|86.05|85.55|86.05|85.55|86.05|85.55|86.05|85.55|1
1737006750000|2025-01-16 05:52:30|86.04|85.54|86.03|85.53|86.04|85.54|86.03|85.53|2
1737006760000|2025-01-16 05:52:40|86.04|85.54|86.04|85.54|86.04|85.54|86.04|85.54|1
1737006770000|2025-01-16 05:52:50|86.03|85.53|86.01|85.51|86.03|85.53|86.01|85.51|5
1737006780000|2025-01-16 05:53:00|86.02|85.52|86.03|85.53|86.03|85.53|86.01|85.51|4
1737006790000|2025-01-16 05:53:10|86.02|85.52|85.95|85.45|86.02|85.52|85.95|85.45|13
1737006800000|2025-01-16 05:53:20|85.96|85.46|85.95|85.45|85.97|85.47|85.95|85.45|4
1737006810000|2025-01-16 05:53:30|85.94|85.44|85.92|85.42|85.94|85.44|85.92|85.42|3
1737006820000|2025-01-16 05:53:40|85.94|85.44|85.94|85.44|85.94|85.44|85.94|85.44|1
1737006830000|2025-01-16 05:53:50|85.92|85.42|85.93|85.43|85.94|85.44|85.92|85.42|4
1737006840000|2025-01-16 05:54:00|85.94|85.44|85.95|85.45|85.95|85.45|85.94|85.44|2
1737006850000|2025-01-16 05:54:10|85.94|85.44|85.95|85.45|85.95|85.45|85.94|85.44|4
1737006860000|2025-01-16 05:54:20|85.97|85.47|85.95|85.45|85.97|85.47|85.94|85.44|5
1737006870000|2025-01-16 05:54:30|85.94|85.44|85.92|85.42|85.95|85.45|85.92|85.42|7
1737006900000|2025-01-16 05:55:00|85.93|85.43|85.93|85.43|85.93|85.43|85.93|85.43|1
1737006910000|2025-01-16 05:55:10|85.92|85.42|85.92|85.42|85.92|85.42|85.92|85.42|1
1737006920000|2025-01-16 05:55:20|85.93|85.43|85.94|85.44|85.94|85.44|85.93|85.43|2
1737006930000|2025-01-16 05:55:30|85.93|85.43|85.93|85.43|85.94|85.44|85.93|85.43|3
1737006940000|2025-01-16 05:55:40|85.92|85.42|85.93|85.43|85.93|85.43|85.92|85.42|4
1737006950000|2025-01-16 05:55:50|85.92|85.42|85.93|85.43|85.93|85.43|85.92|85.42|6
1737006960000|2025-01-16 05:56:00|85.92|85.42|85.87|85.37|85.93|85.43|85.87|85.37|7
1737006970000|2025-01-16 05:56:10|85.88|85.38|85.85|85.35|85.9|85.4|85.84|85.34|9
1737006990000|2025-01-16 05:56:30|85.86|85.36|85.84|85.34|85.86|85.36|85.84|85.34|3
1737007000000|2025-01-16 05:56:40|85.86|85.36|85.84|85.34|85.86|85.36|85.83|85.33|5
1737007010000|2025-01-16 05:56:50|85.86|85.36|85.84|85.34|85.86|85.36|85.84|85.34|2
1737007020000|2025-01-16 05:57:00|85.85|85.35|85.9|85.4|85.9|85.4|85.85|85.35|5
1737007030000|2025-01-16 05:57:10|85.91|85.41|85.92|85.42|85.93|85.43|85.91|85.41|4
1737007040000|2025-01-16 05:57:20|85.93|85.43|85.93|85.43|85.93|85.43|85.92|85.42|3
1737007050000|2025-01-16 05:57:30|85.94|85.44|85.94|85.44|85.94|85.44|85.94|85.44|1
1737007060000|2025-01-16 05:57:40|85.95|85.45|85.95|85.45|85.95|85.45|85.95|85.45|1
1737007070000|2025-01-16 05:57:50|85.94|85.44|85.94|85.44|85.95|85.45|85.94|85.44|3
1737007090000|2025-01-16 05:58:10|85.93|85.43|85.92|85.42|85.94|85.44|85.92|85.42|8
1737007120000|2025-01-16 05:58:40|85.94|85.44|85.94|85.44|85.94|85.44|85.94|85.44|1
1737007150000|2025-01-16 05:59:10|85.95|85.45|85.95|85.45|85.95|85.45|85.95|85.45|1
1737007160000|2025-01-16 05:59:20|85.94|85.44|85.92|85.42|85.94|85.44|85.92|85.42|3
1737007170000|2025-01-16 05:59:30|85.91|85.41|85.92|85.42|85.93|85.43|85.91|85.41|4
1737007180000|2025-01-16 05:59:40|85.94|85.44|85.92|85.42|85.94|85.44|85.92|85.42|3
1737007190000|2025-01-16 05:59:50|85.91|85.41|85.93|85.43|85.93|85.43|85.91|85.41|3
1737007200000|2025-01-16 06:00:00|85.92|85.42|85.94|85.44|85.95|85.45|85.91|85.41|10
1737007210000|2025-01-16 06:00:10|85.91|85.41|85.94|85.44|85.94|85.44|85.9|85.4|6
1737007220000|2025-01-16 06:00:20|85.93|85.43|85.92|85.42|85.93|85.43|85.91|85.41|8
1737007230000|2025-01-16 06:00:30|85.93|85.43|85.92|85.42|85.93|85.43|85.92|85.42|6
1737007240000|2025-01-16 06:00:40|85.91|85.41|85.91|85.41|85.92|85.42|85.91|85.41|7
1737007250000|2025-01-16 06:00:50|85.9|85.4|85.89|85.39|85.9|85.4|85.89|85.39|2
1737007260000|2025-01-16 06:01:00|85.87|85.37|85.81|85.31|85.87|85.37|85.81|85.31|10
1737007280000|2025-01-16 06:01:20|85.8|85.3|85.74|85.24|85.8|85.3|85.74|85.24|6
1737007290000|2025-01-16 06:01:30|85.75|85.25|85.75|85.25|85.76|85.26|85.75|85.25|3
1737007300000|2025-01-16 06:01:40|85.74|85.24|85.63|85.13|85.74|85.24|85.63|85.13|4
1737007310000|2025-01-16 06:01:50|85.64|85.14|85.62|85.12|85.64|85.14|85.61|85.11|5
1737007320000|2025-01-16 06:02:00|85.63|85.13|85.61|85.11|85.63|85.13|85.61|85.11|3
1737007330000|2025-01-16 06:02:10|85.62|85.12|85.7|85.2|85.71|85.21|85.62|85.12|11
1737007340000|2025-01-16 06:02:20|85.69|85.19|85.73|85.23|85.73|85.23|85.68|85.18|10
1737007350000|2025-01-16 06:02:30|85.72|85.22|85.73|85.23|85.73|85.23|85.71|85.21|5
1737007360000|2025-01-16 06:02:40|85.74|85.24|85.76|85.26|85.77|85.27|85.73|85.23|7
1737007370000|2025-01-16 06:02:50|85.75|85.25|85.76|85.26|85.79|85.29|85.75|85.25|7
1737007380000|2025-01-16 06:03:00|85.75|85.25|85.83|85.33|85.85|85.35|85.75|85.25|10
1737007390000|2025-01-16 06:03:10|85.81|85.31|85.8|85.3|85.82|85.32|85.79|85.29|12
1737007400000|2025-01-16 06:03:20|85.81|85.31|85.82|85.32|85.84|85.34|85.81|85.31|6
1737007410000|2025-01-16 06:03:30|85.83|85.33|85.83|85.33|85.84|85.34|85.82|85.32|4
1737007420000|2025-01-16 06:03:40|85.84|85.34|85.84|85.34|85.84|85.34|85.83|85.33|5
1737007430000|2025-01-16 06:03:50|85.83|85.33|85.84|85.34|85.86|85.36|85.83|85.33|5
1737007440000|2025-01-16 06:04:00|85.82|85.32|85.8|85.3|85.82|85.32|85.8|85.3|3
1737007450000|2025-01-16 06:04:10|85.81|85.31|85.81|85.31|85.82|85.32|85.81|85.31|3
1737007460000|2025-01-16 06:04:20|85.82|85.32|85.82|85.32|85.85|85.35|85.81|85.31|9
1737007470000|2025-01-16 06:04:30|85.84|85.34|85.82|85.32|85.84|85.34|85.8|85.3|11
1737007480000|2025-01-16 06:04:40|85.81|85.31|85.81|85.31|85.82|85.32|85.8|85.3|7
1737007490000|2025-01-16 06:04:50|85.82|85.32|85.84|85.34|85.85|85.35|85.82|85.32|5
1737007500000|2025-01-16 06:05:00|85.85|85.35|85.95|85.45|85.95|85.45|85.85|85.35|10
1737007510000|2025-01-16 06:05:10|85.96|85.46|85.95|85.45|85.96|85.46|85.94|85.44|4
1737007520000|2025-01-16 06:05:20|85.96|85.46|85.93|85.43|85.99|85.49|85.93|85.43|12
1737007530000|2025-01-16 06:05:30|85.94|85.44|85.91|85.41|85.94|85.44|85.91|85.41|6
1737007540000|2025-01-16 06:05:40|85.92|85.42|85.93|85.43|85.93|85.43|85.92|85.42|2
1737007550000|2025-01-16 06:05:50|85.94|85.44|85.91|85.41|85.95|85.45|85.91|85.41|6
1737007560000|2025-01-16 06:06:00|85.93|85.43|85.91|85.41|85.93|85.43|85.91|85.41|5
1737007570000|2025-01-16 06:06:10|85.92|85.42|85.94|85.44|85.94|85.44|85.92|85.42|3
1737007580000|2025-01-16 06:06:20|85.95|85.45|85.97|85.47|85.98|85.48|85.95|85.45|3
1737007590000|2025-01-16 06:06:30|85.98|85.48|86|85.5|86|85.5|85.98|85.48|2
1737007610000|2025-01-16 06:06:50|85.99|85.49|85.95|85.45|86|85.5|85.95|85.45|7
1737007620000|2025-01-16 06:07:00|85.97|85.47|85.98|85.48|85.99|85.49|85.97|85.47|5
1737007630000|2025-01-16 06:07:10|85.96|85.46|86|85.5|86|85.5|85.94|85.44|6
1737007640000|2025-01-16 06:07:20|85.99|85.49|85.99|85.49|86|85.5|85.99|85.49|3
1737007650000|2025-01-16 06:07:30|86|85.5|86.01|85.51|86.01|85.51|86|85.5|2
1737007660000|2025-01-16 06:07:40|86.02|85.52|86.02|85.52|86.02|85.52|86.02|85.52|1
1737007670000|2025-01-16 06:07:50|86.04|85.54|86.04|85.54|86.04|85.54|86.04|85.54|1
1737007680000|2025-01-16 06:08:00|86.05|85.55|86.07|85.57|86.07|85.57|86.05|85.55|3
1737007710000|2025-01-16 06:08:30|86.04|85.54|86.06|85.56|86.08|85.58|86.04|85.54|6
1737007720000|2025-01-16 06:08:40|86.08|85.58|86.09|85.59|86.11|85.61|86.08|85.58|6
1737007730000|2025-01-16 06:08:50|86.08|85.58|86.05|85.55|86.09|85.59|86.05|85.55|5
1737007740000|2025-01-16 06:09:00|86.04|85.54|86.03|85.53|86.05|85.55|86.03|85.53|8
1737007750000|2025-01-16 06:09:10|86.01|85.51|86.01|85.51|86.01|85.51|86|85.5|3
1737007760000|2025-01-16 06:09:20|86|85.5|85.92|85.42|86|85.5|85.92|85.42|8
1737007770000|2025-01-16 06:09:30|85.91|85.41|85.91|85.41|85.91|85.41|85.91|85.41|1
1737007780000|2025-01-16 06:09:40|85.9|85.4|85.9|85.4|85.91|85.41|85.9|85.4|3
1737007790000|2025-01-16 06:09:50|85.92|85.42|85.94|85.44|85.94|85.44|85.9|85.4|6
1737007800000|2025-01-16 06:10:00|85.93|85.43|85.92|85.42|85.94|85.44|85.92|85.42|4
1737007810000|2025-01-16 06:10:10|85.9|85.4|85.92|85.42|85.92|85.42|85.9|85.4|3
1737007820000|2025-01-16 06:10:20|85.93|85.43|85.97|85.47|85.97|85.47|85.93|85.43|4
1737007830000|2025-01-16 06:10:30|85.98|85.48|86.01|85.51|86.01|85.51|85.98|85.48|4
1737007840000|2025-01-16 06:10:40|86|85.5|86.03|85.53|86.03|85.53|86|85.5|6
1737007850000|2025-01-16 06:10:50|86.04|85.54|86.04|85.54|86.05|85.55|86.04|85.54|5
1737007860000|2025-01-16 06:11:00|86.03|85.53|86.02|85.52|86.03|85.53|86.01|85.51|4
1737007870000|2025-01-16 06:11:10|86.01|85.51|86.03|85.53|86.03|85.53|86.01|85.51|3
1737007880000|2025-01-16 06:11:20|86.04|85.54|86.04|85.54|86.04|85.54|86.04|85.54|1
1737007890000|2025-01-16 06:11:30|86.03|85.53|86.08|85.58|86.08|85.58|86.03|85.53|4
1737007900000|2025-01-16 06:11:40|86.07|85.57|86.08|85.58|86.08|85.58|86.07|85.57|4
1737007910000|2025-01-16 06:11:50|86.09|85.59|86.11|85.61|86.11|85.61|86.09|85.59|3
1737007920000|2025-01-16 06:12:00|86.1|85.6|86.04|85.54|86.1|85.6|86.04|85.54|5
1737007930000|2025-01-16 06:12:10|86.05|85.55|86.04|85.54|86.05|85.55|86.03|85.53|5
1737007940000|2025-01-16 06:12:20|86.06|85.56|86.08|85.58|86.08|85.58|86.06|85.56|3
1737007950000|2025-01-16 06:12:30|86.04|85.54|86.05|85.55|86.06|85.56|86.04|85.54|5
1737007960000|2025-01-16 06:12:40|86.06|85.56|86.05|85.55|86.07|85.57|86.05|85.55|4
1737007970000|2025-01-16 06:12:50|86.04|85.54|86.04|85.54|86.04|85.54|86.04|85.54|1
1737007990000|2025-01-16 06:13:10|86.03|85.53|86.04|85.54|86.04|85.54|86.03|85.53|2
1737008000000|2025-01-16 06:13:20|86.05|85.55|86.03|85.53|86.05|85.55|86.03|85.53|3
1737008010000|2025-01-16 06:13:30|86.02|85.52|85.99|85.49|86.02|85.52|85.99|85.49|3
1737008020000|2025-01-16 06:13:40|86|85.5|86|85.5|86|85.5|85.99|85.49|5
1737008030000|2025-01-16 06:13:50|86.01|85.51|86.04|85.54|86.04|85.54|86.01|85.51|6
1737008040000|2025-01-16 06:14:00|86.03|85.53|86.02|85.52|86.03|85.53|86.01|85.51|6
1737008050000|2025-01-16 06:14:10|86.04|85.54|86.04|85.54|86.04|85.54|86.03|85.53|3
1737008060000|2025-01-16 06:14:20|86.05|85.55|86.07|85.57|86.07|85.57|86.05|85.55|3
1737008070000|2025-01-16 06:14:30|86.08|85.58|86.1|85.6|86.1|85.6|86.08|85.58|3
1737008080000|2025-01-16 06:14:40|86.09|85.59|86.1|85.6|86.1|85.6|86.09|85.59|2
1737008090000|2025-01-16 06:14:50|86.09|85.59|86.1|85.6|86.1|85.6|86.09|85.59|2
1737008100000|2025-01-16 06:15:00|86.12|85.62|86.11|85.61|86.13|85.63|86.11|85.61|4
1737008110000|2025-01-16 06:15:10|86.1|85.6|86.01|85.51|86.1|85.6|86.01|85.51|9
1737008120000|2025-01-16 06:15:20|86|85.5|85.99|85.49|86|85.5|85.99|85.49|2
1737008130000|2025-01-16 06:15:30|85.98|85.48|86|85.5|86.01|85.51|85.98|85.48|5
1737008150000|2025-01-16 06:15:50|85.99|85.49|85.99|85.49|85.99|85.49|85.96|85.46|3
1737008160000|2025-01-16 06:16:00|86|85.5|85.99|85.49|86.01|85.51|85.97|85.47|10
1737008170000|2025-01-16 06:16:10|85.98|85.48|85.92|85.42|85.98|85.48|85.92|85.42|10
1737008180000|2025-01-16 06:16:20|85.91|85.41|85.93|85.43|85.93|85.43|85.91|85.41|5
1737008190000|2025-01-16 06:16:30|85.92|85.42|85.9|85.4|85.92|85.42|85.9|85.4|3
1737008200000|2025-01-16 06:16:40|85.89|85.39|85.83|85.33|85.89|85.39|85.83|85.33|6
1737008210000|2025-01-16 06:16:50|85.82|85.32|85.83|85.33|85.83|85.33|85.82|85.32|4
1737008220000|2025-01-16 06:17:00|85.84|85.34|85.87|85.37|85.87|85.37|85.84|85.34|4
1737008230000|2025-01-16 06:17:10|85.86|85.36|85.87|85.37|85.88|85.38|85.86|85.36|3
1737008240000|2025-01-16 06:17:20|85.86|85.36|85.82|85.32|85.86|85.36|85.82|85.32|7
1737008250000|2025-01-16 06:17:30|85.83|85.33|85.88|85.38|85.88|85.38|85.83|85.33|4
1737008260000|2025-01-16 06:17:40|85.89|85.39|85.9|85.4|85.9|85.4|85.89|85.39|4
1737008270000|2025-01-16 06:17:50|85.89|85.39|85.88|85.38|85.89|85.39|85.88|85.38|2
1737008280000|2025-01-16 06:18:00|85.87|85.37|85.85|85.35|85.87|85.37|85.84|85.34|9
1737008290000|2025-01-16 06:18:10|85.86|85.36|85.82|85.32|85.86|85.36|85.82|85.32|5
1737008300000|2025-01-16 06:18:20|85.81|85.31|85.82|85.32|85.82|85.32|85.81|85.31|2
1737008330000|2025-01-16 06:18:50|85.81|85.31|85.81|85.31|85.82|85.32|85.81|85.31|3
1737008340000|2025-01-16 06:19:00|85.8|85.3|85.78|85.28|85.8|85.3|85.78|85.28|3
1737008350000|2025-01-16 06:19:10|85.79|85.29|85.8|85.3|85.81|85.31|85.79|85.29|4
1737008360000|2025-01-16 06:19:20|85.79|85.29|85.81|85.31|85.82|85.32|85.79|85.29|9
1737008370000|2025-01-16 06:19:30|85.8|85.3|85.8|85.3|85.81|85.31|85.8|85.3|3
1737008380000|2025-01-16 06:19:40|85.81|85.31|85.84|85.34|85.85|85.35|85.81|85.31|5
1737008390000|2025-01-16 06:19:50|85.85|85.35|85.88|85.38|85.89|85.39|85.85|85.35|4
1737008400000|2025-01-16 06:20:00|85.87|85.37|85.85|85.35|85.87|85.37|85.85|85.35|2
1737008410000|2025-01-16 06:20:10|85.84|85.34|85.84|85.34|85.84|85.34|85.82|85.32|4
1737008420000|2025-01-16 06:20:20|85.81|85.31|85.81|85.31|85.83|85.33|85.8|85.3|8
1737008430000|2025-01-16 06:20:30|85.82|85.32|85.82|85.32|85.82|85.32|85.82|85.32|1
1737008440000|2025-01-16 06:20:40|85.83|85.33|85.83|85.33|85.83|85.33|85.83|85.33|1
1737008450000|2025-01-16 06:20:50|85.84|85.34|85.93|85.43|85.93|85.43|85.84|85.34|14
1737008460000|2025-01-16 06:21:00|85.94|85.44|85.95|85.45|85.95|85.45|85.94|85.44|6
1737008470000|2025-01-16 06:21:10|85.94|85.44|85.94|85.44|85.95|85.45|85.93|85.43|5
1737008480000|2025-01-16 06:21:20|85.95|85.45|85.99|85.49|85.99|85.49|85.94|85.44|5
1737008490000|2025-01-16 06:21:30|86|85.5|85.95|85.45|86|85.5|85.95|85.45|5
1737008510000|2025-01-16 06:21:50|85.94|85.44|85.92|85.42|85.94|85.44|85.92|85.42|3
1737008520000|2025-01-16 06:22:00|85.94|85.44|85.97|85.47|85.99|85.49|85.94|85.44|4
1737008530000|2025-01-16 06:22:10|85.98|85.48|85.99|85.49|85.99|85.49|85.96|85.46|7
1737008540000|2025-01-16 06:22:20|85.98|85.48|86.01|85.51|86.01|85.51|85.98|85.48|6
1737008550000|2025-01-16 06:22:30|86|85.5|85.98|85.48|86.01|85.51|85.98|85.48|5
1737008560000|2025-01-16 06:22:40|85.99|85.49|86|85.5|86|85.5|85.99|85.49|2
1737008580000|2025-01-16 06:23:00|85.99|85.49|85.97|85.47|85.99|85.49|85.97|85.47|4
1737008590000|2025-01-16 06:23:10|85.95|85.45|85.95|85.45|85.95|85.45|85.95|85.45|1
1737008600000|2025-01-16 06:23:20|85.97|85.47|85.97|85.47|85.97|85.47|85.97|85.47|1
1737008610000|2025-01-16 06:23:30|85.98|85.48|85.98|85.48|85.99|85.49|85.98|85.48|3
1737008620000|2025-01-16 06:23:40|85.99|85.49|85.99|85.49|85.99|85.49|85.99|85.49|1
1737008630000|2025-01-16 06:23:50|86|85.5|86|85.5|86.01|85.51|86|85.5|3
1737008640000|2025-01-16 06:24:00|86.01|85.51|86|85.5|86.01|85.51|85.99|85.49|4
1737008650000|2025-01-16 06:24:10|86.01|85.51|85.99|85.49|86.01|85.51|85.99|85.49|2
1737008660000|2025-01-16 06:24:20|86|85.5|86.02|85.52|86.02|85.52|86|85.5|3
1737008670000|2025-01-16 06:24:30|86.03|85.53|86.03|85.53|86.03|85.53|86.03|85.53|1
1737008680000|2025-01-16 06:24:40|86.04|85.54|86.03|85.53|86.09|85.59|86.02|85.52|9
1737008690000|2025-01-16 06:24:50|86.02|85.52|86.02|85.52|86.02|85.52|86.02|85.52|1
1737008710000|2025-01-16 06:25:10|86.01|85.51|86|85.5|86.01|85.51|86|85.5|2
1737008720000|2025-01-16 06:25:20|86.01|85.51|86.02|85.52|86.02|85.52|86.01|85.51|2
1737008730000|2025-01-16 06:25:30|86|85.5|86.01|85.51|86.01|85.51|86|85.5|2
1737008740000|2025-01-16 06:25:40|86|85.5|86.01|85.51|86.01|85.51|85.99|85.49|4
1737008750000|2025-01-16 06:25:50|86.02|85.52|86.05|85.55|86.05|85.55|86.02|85.52|4
1737008760000|2025-01-16 06:26:00|86.03|85.53|86.04|85.54|86.04|85.54|86.02|85.52|4
1737008770000|2025-01-16 06:26:10|86.05|85.55|86.05|85.55|86.05|85.55|86.05|85.55|1
1737008780000|2025-01-16 06:26:20|86.04|85.54|86.03|85.53|86.05|85.55|86.03|85.53|3
1737008790000|2025-01-16 06:26:30|86.05|85.55|86.09|85.59|86.09|85.59|86.05|85.55|2
1737008800000|2025-01-16 06:26:40|86.1|85.6|86.12|85.62|86.13|85.63|86.1|85.6|5
1737008830000|2025-01-16 06:27:10|86.11|85.61|86.11|85.61|86.12|85.62|86.11|85.61|3
1737008840000|2025-01-16 06:27:20|86.1|85.6|86.12|85.62|86.13|85.63|86.1|85.6|8
1737008850000|2025-01-16 06:27:30|86.11|85.61|86.09|85.59|86.11|85.61|86.09|85.59|3
1737008860000|2025-01-16 06:27:40|86.11|85.61|86.11|85.61|86.12|85.62|86.11|85.61|3
1737008870000|2025-01-16 06:27:50|86.1|85.6|86.11|85.61|86.11|85.61|86.1|85.6|2
1737008880000|2025-01-16 06:28:00|86.1|85.6|86.13|85.63|86.13|85.63|86.07|85.57|6
1737008890000|2025-01-16 06:28:10|86.12|85.62|86.13|85.63|86.13|85.63|86.12|85.62|2
1737008900000|2025-01-16 06:28:20|86.14|85.64|86.14|85.64|86.14|85.64|86.14|85.64|1
1737008910000|2025-01-16 06:28:30|86.18|85.68|86.19|85.69|86.19|85.69|86.18|85.68|2
1737008920000|2025-01-16 06:28:40|86.2|85.7|86.23|85.73|86.28|85.78|86.2|85.7|11
1737008930000|2025-01-16 06:28:50|86.24|85.74|86.24|85.74|86.26|85.76|86.24|85.74|6
1737008940000|2025-01-16 06:29:00|86.23|85.73|86.24|85.74|86.24|85.74|86.23|85.73|2
1737008960000|2025-01-16 06:29:20|86.25|85.75|86.25|85.75|86.25|85.75|86.25|85.75|1
1737008970000|2025-01-16 06:29:30|86.26|85.76|86.24|85.74|86.26|85.76|86.24|85.74|3
1737009000000|2025-01-16 06:30:00|86.25|85.75|86.26|85.76|86.26|85.76|86.25|85.75|2
1737009010000|2025-01-16 06:30:10|86.29|85.79|86.32|85.82|86.32|85.82|86.29|85.79|6
1737009020000|2025-01-16 06:30:20|86.33|85.83|86.36|85.86|86.41|85.91|86.33|85.83|10
1737009030000|2025-01-16 06:30:30|86.35|85.85|86.33|85.83|86.38|85.88|86.33|85.83|5
1737009040000|2025-01-16 06:30:40|86.32|85.82|86.33|85.83|86.33|85.83|86.32|85.82|2
1737009050000|2025-01-16 06:30:50|86.34|85.84|86.36|85.86|86.36|85.86|86.34|85.84|3
1737009060000|2025-01-16 06:31:00|86.37|85.87|86.35|85.85|86.38|85.88|86.34|85.84|4
1737009070000|2025-01-16 06:31:10|86.34|85.84|86.33|85.83|86.34|85.84|86.33|85.83|4
1737009080000|2025-01-16 06:31:20|86.32|85.82|86.33|85.83|86.33|85.83|86.29|85.79|7
1737009090000|2025-01-16 06:31:30|86.34|85.84|86.43|85.93|86.43|85.93|86.33|85.83|13
1737009100000|2025-01-16 06:31:40|86.42|85.92|86.41|85.91|86.42|85.92|86.41|85.91|2
1737009110000|2025-01-16 06:31:50|86.42|85.92|86.42|85.92|86.42|85.92|86.41|85.91|5
1737009120000|2025-01-16 06:32:00|86.44|85.94|86.45|85.95|86.46|85.96|86.44|85.94|6
1737009130000|2025-01-16 06:32:10|86.44|85.94|86.46|85.96|86.46|85.96|86.44|85.94|6
1737009140000|2025-01-16 06:32:20|86.45|85.95|86.43|85.93|86.45|85.95|86.42|85.92|12
1737009150000|2025-01-16 06:32:30|86.42|85.92|86.42|85.92|86.42|85.92|86.42|85.92|1
1737009160000|2025-01-16 06:32:40|86.41|85.91|86.37|85.87|86.42|85.92|86.36|85.86|7
1737009170000|2025-01-16 06:32:50|86.36|85.86|86.33|85.83|86.36|85.86|86.32|85.82|7
1737009180000|2025-01-16 06:33:00|86.32|85.82|86.32|85.82|86.33|85.83|86.31|85.81|7
1737009190000|2025-01-16 06:33:10|86.31|85.81|86.26|85.76|86.32|85.82|86.26|85.76|12
1737009200000|2025-01-16 06:33:20|86.27|85.77|86.29|85.79|86.31|85.81|86.27|85.77|5
1737009210000|2025-01-16 06:33:30|86.3|85.8|86.34|85.84|86.34|85.84|86.29|85.79|8
1737009220000|2025-01-16 06:33:40|86.33|85.83|86.33|85.83|86.35|85.85|86.33|85.83|5
1737009230000|2025-01-16 06:33:50|86.34|85.84|86.34|85.84|86.35|85.85|86.34|85.84|5
1737009240000|2025-01-16 06:34:00|86.33|85.83|86.33|85.83|86.34|85.84|86.33|85.83|3
1737009260000|2025-01-16 06:34:20|86.32|85.82|86.35|85.85|86.35|85.85|86.32|85.82|4
1737009270000|2025-01-16 06:34:30|86.4|85.9|86.41|85.91|86.41|85.91|86.39|85.89|6
1737009280000|2025-01-16 06:34:40|86.39|85.89|86.4|85.9|86.4|85.9|86.39|85.89|2
1737009290000|2025-01-16 06:34:50|86.39|85.89|86.36|85.86|86.39|85.89|86.35|85.85|8
1737009300000|2025-01-16 06:35:00|86.37|85.87|86.45|85.95|86.46|85.96|86.37|85.87|7
1737009310000|2025-01-16 06:35:10|86.44|85.94|86.41|85.91|86.44|85.94|86.4|85.9|6
1737009320000|2025-01-16 06:35:20|86.42|85.92|86.41|85.91|86.42|85.92|86.41|85.91|6
1737009330000|2025-01-16 06:35:30|86.4|85.9|86.4|85.9|86.4|85.9|86.4|85.9|1
1737009340000|2025-01-16 06:35:40|86.43|85.93|86.43|85.93|86.43|85.93|86.43|85.93|1
1737009350000|2025-01-16 06:35:50|86.42|85.92|86.45|85.95|86.47|85.97|86.42|85.92|8
1737009360000|2025-01-16 06:36:00|86.44|85.94|86.56|86.06|86.56|86.06|86.44|85.94|11
1737009370000|2025-01-16 06:36:10|86.57|86.07|86.53|86.03|86.58|86.08|86.53|86.03|12
1737009380000|2025-01-16 06:36:20|86.55|86.05|86.53|86.03|86.55|86.05|86.53|86.03|3
1737009390000|2025-01-16 06:36:30|86.52|86.02|86.52|86.02|86.53|86.03|86.52|86.02|7
1737009400000|2025-01-16 06:36:40|86.53|86.03|86.55|86.05|86.55|86.05|86.52|86.02|5
1737009410000|2025-01-16 06:36:50|86.56|86.06|86.56|86.06|86.57|86.07|86.56|86.06|3
1737009420000|2025-01-16 06:37:00|86.57|86.07|86.61|86.11|86.61|86.11|86.57|86.07|3
1737009430000|2025-01-16 06:37:10|86.62|86.12|86.56|86.06|86.62|86.12|86.55|86.05|10
1737009440000|2025-01-16 06:37:20|86.55|86.05|86.5|86|86.55|86.05|86.5|86|8
1737009450000|2025-01-16 06:37:30|86.49|85.99|86.4|85.9|86.49|85.99|86.39|85.89|12
1737009460000|2025-01-16 06:37:40|86.41|85.91|86.41|85.91|86.41|85.91|86.4|85.9|3
1737009470000|2025-01-16 06:37:50|86.42|85.92|86.45|85.95|86.45|85.95|86.42|85.92|6
1737009480000|2025-01-16 06:38:00|86.44|85.94|86.43|85.93|86.45|85.95|86.43|85.93|8
1737009490000|2025-01-16 06:38:10|86.44|85.94|86.44|85.94|86.47|85.97|86.44|85.94|5
1737009500000|2025-01-16 06:38:20|86.43|85.93|86.45|85.95|86.46|85.96|86.43|85.93|8
1737009510000|2025-01-16 06:38:30|86.44|85.94|86.41|85.91|86.44|85.94|86.4|85.9|8
1737009520000|2025-01-16 06:38:40|86.4|85.9|86.37|85.87|86.4|85.9|86.36|85.86|6
1737009530000|2025-01-16 06:38:50|86.36|85.86|86.37|85.87|86.37|85.87|86.36|85.86|6
1737009540000|2025-01-16 06:39:00|86.41|85.91|86.51|86.01|86.52|86.02|86.4|85.9|13
1737009550000|2025-01-16 06:39:10|86.52|86.02|86.49|85.99|86.53|86.03|86.49|85.99|6
1737009560000|2025-01-16 06:39:20|86.48|85.98|86.46|85.96|86.52|86.02|86.46|85.96|13
1737009570000|2025-01-16 06:39:30|86.52|86.02|86.63|86.13|86.63|86.13|86.52|86.02|11
1737009580000|2025-01-16 06:39:40|86.62|86.12|86.56|86.06|86.63|86.13|86.56|86.06|8
1737009590000|2025-01-16 06:39:50|86.55|86.05|86.54|86.04|86.57|86.07|86.54|86.04|6
1737009600000|2025-01-16 06:40:00|86.55|86.05|86.53|86.03|86.55|86.05|86.51|86.01|9
1737009610000|2025-01-16 06:40:10|86.52|86.02|86.46|85.96|86.52|86.02|86.46|85.96|6
1737009620000|2025-01-16 06:40:20|86.47|85.97|86.46|85.96|86.5|86|86.46|85.96|5
1737009630000|2025-01-16 06:40:30|86.45|85.95|86.51|86.01|86.53|86.03|86.45|85.95|9
1737009640000|2025-01-16 06:40:40|86.5|86|86.45|85.95|86.5|86|86.45|85.95|4
1737009650000|2025-01-16 06:40:50|86.46|85.96|86.44|85.94|86.46|85.96|86.43|85.93|7
1737009660000|2025-01-16 06:41:00|86.43|85.93|86.44|85.94|86.45|85.95|86.42|85.92|10
1737009670000|2025-01-16 06:41:10|86.43|85.93|86.45|85.95|86.45|85.95|86.43|85.93|3
1737009680000|2025-01-16 06:41:20|86.44|85.94|86.44|85.94|86.44|85.94|86.43|85.93|3
1737009690000|2025-01-16 06:41:30|86.45|85.95|86.44|85.94|86.47|85.97|86.44|85.94|8
1737009700000|2025-01-16 06:41:40|86.45|85.95|86.43|85.93|86.45|85.95|86.43|85.93|3
1737009710000|2025-01-16 06:41:50|86.42|85.92|86.44|85.94|86.44|85.94|86.41|85.91|8
1737009720000|2025-01-16 06:42:00|86.45|85.95|86.41|85.91|86.45|85.95|86.41|85.91|5
1737009730000|2025-01-16 06:42:10|86.43|85.93|86.42|85.92|86.43|85.93|86.42|85.92|2
1737009740000|2025-01-16 06:42:20|86.43|85.93|86.42|85.92|86.45|85.95|86.42|85.92|9
1737009750000|2025-01-16 06:42:30|86.43|85.93|86.38|85.88|86.43|85.93|86.38|85.88|19
1737009760000|2025-01-16 06:42:40|86.39|85.89|86.4|85.9|86.42|85.92|86.39|85.89|4
1737009770000|2025-01-16 06:42:50|86.39|85.89|86.41|85.91|86.41|85.91|86.37|85.87|9
1737009780000|2025-01-16 06:43:00|86.44|85.94|86.41|85.91|86.44|85.94|86.41|85.91|4
1737009790000|2025-01-16 06:43:10|86.4|85.9|86.36|85.86|86.4|85.9|86.36|85.86|5
1737009800000|2025-01-16 06:43:20|86.35|85.85|86.35|85.85|86.35|85.85|86.34|85.84|3
1737009810000|2025-01-16 06:43:30|86.34|85.84|86.37|85.87|86.37|85.87|86.34|85.84|10
1737009820000|2025-01-16 06:43:40|86.36|85.86|86.36|85.86|86.39|85.89|86.36|85.86|6
1737009830000|2025-01-16 06:43:50|86.37|85.87|86.36|85.86|86.41|85.91|86.34|85.84|11
1737009840000|2025-01-16 06:44:00|86.35|85.85|86.34|85.84|86.35|85.85|86.34|85.84|2
1737009860000|2025-01-16 06:44:20|86.35|85.85|86.36|85.86|86.36|85.86|86.35|85.85|2
1737009870000|2025-01-16 06:44:30|86.35|85.85|86.34|85.84|86.35|85.85|86.34|85.84|2
1737009880000|2025-01-16 06:44:40|86.35|85.85|86.43|85.93|86.43|85.93|86.35|85.85|6
1737009890000|2025-01-16 06:44:50|86.42|85.92|86.42|85.92|86.43|85.93|86.42|85.92|15
1737009900000|2025-01-16 06:45:00|86.41|85.91|86.45|85.95|86.45|85.95|86.4|85.9|12
1737009910000|2025-01-16 06:45:10|86.44|85.94|86.42|85.92|86.44|85.94|86.41|85.91|11
1737009920000|2025-01-16 06:45:20|86.41|85.91|86.41|85.91|86.41|85.91|86.4|85.9|3
1737009930000|2025-01-16 06:45:30|86.42|85.92|86.38|85.88|86.42|85.92|86.38|85.88|7
1737009940000|2025-01-16 06:45:40|86.35|85.85|86.24|85.74|86.35|85.85|86.23|85.73|17
1737009950000|2025-01-16 06:45:50|86.23|85.73|86.26|85.76|86.27|85.77|86.23|85.73|5
1737009960000|2025-01-16 06:46:00|86.27|85.77|86.24|85.74|86.3|85.8|86.24|85.74|12
1737009970000|2025-01-16 06:46:10|86.23|85.73|86.24|85.74|86.25|85.75|86.23|85.73|6
1737009980000|2025-01-16 06:46:20|86.25|85.75|86.24|85.74|86.25|85.75|86.24|85.74|2
1737009990000|2025-01-16 06:46:30|86.23|85.73|86.23|85.73|86.23|85.73|86.22|85.72|3
1737010000000|2025-01-16 06:46:40|86.22|85.72|86.22|85.72|86.23|85.73|86.22|85.72|5
1737010010000|2025-01-16 06:46:50|86.23|85.73|86.24|85.74|86.24|85.74|86.22|85.72|6
1737010020000|2025-01-16 06:47:00|86.25|85.75|86.29|85.79|86.29|85.79|86.25|85.75|10
1737010030000|2025-01-16 06:47:10|86.28|85.78|86.26|85.76|86.28|85.78|86.25|85.75|5
1737010040000|2025-01-16 06:47:20|86.28|85.78|86.27|85.77|86.28|85.78|86.27|85.77|4
1737010050000|2025-01-16 06:47:30|86.28|85.78|86.34|85.84|86.35|85.85|86.28|85.78|7
1737010060000|2025-01-16 06:47:40|86.42|85.92|86.42|85.92|86.44|85.94|86.42|85.92|7
1737010070000|2025-01-16 06:47:50|86.43|85.93|86.41|85.91|86.43|85.93|86.41|85.91|11
1737010080000|2025-01-16 06:48:00|86.42|85.92|86.41|85.91|86.43|85.93|86.41|85.91|7
1737010090000|2025-01-16 06:48:10|86.42|85.92|86.41|85.91|86.42|85.92|86.37|85.87|8
1737010100000|2025-01-16 06:48:20|86.4|85.9|86.44|85.94|86.44|85.94|86.4|85.9|4
1737010110000|2025-01-16 06:48:30|86.45|85.95|86.44|85.94|86.45|85.95|86.42|85.92|12
1737010120000|2025-01-16 06:48:40|86.46|85.96|86.42|85.92|86.46|85.96|86.41|85.91|6
1737010130000|2025-01-16 06:48:50|86.41|85.91|86.37|85.87|86.42|85.92|86.37|85.87|13
1737010140000|2025-01-16 06:49:00|86.38|85.88|86.38|85.88|86.4|85.9|86.37|85.87|8
1737010150000|2025-01-16 06:49:10|86.39|85.89|86.36|85.86|86.4|85.9|86.36|85.86|8
1737010160000|2025-01-16 06:49:20|86.37|85.87|86.37|85.87|86.37|85.87|86.35|85.85|5
1737010170000|2025-01-16 06:49:30|86.35|85.85|86.37|85.87|86.4|85.9|86.35|85.85|6
1737010190000|2025-01-16 06:49:50|86.38|85.88|86.35|85.85|86.38|85.88|86.34|85.84|6
1737010200000|2025-01-16 06:50:00|86.36|85.86|86.32|85.82|86.36|85.86|86.32|85.82|5
1737010210000|2025-01-16 06:50:10|86.33|85.83|86.36|85.86|86.36|85.86|86.32|85.82|7
1737010220000|2025-01-16 06:50:20|86.37|85.87|86.41|85.91|86.41|85.91|86.36|85.86|6
1737010230000|2025-01-16 06:50:30|86.42|85.92|86.41|85.91|86.42|85.92|86.41|85.91|8
1737010240000|2025-01-16 06:50:40|86.42|85.92|86.43|85.93|86.43|85.93|86.38|85.88|8
1737010250000|2025-01-16 06:50:50|86.42|85.92|86.43|85.93|86.43|85.93|86.42|85.92|2
1737010260000|2025-01-16 06:51:00|86.44|85.94|86.44|85.94|86.45|85.95|86.42|85.92|11
1737010270000|2025-01-16 06:51:10|86.47|85.97|86.46|85.96|86.47|85.97|86.46|85.96|4
1737010280000|2025-01-16 06:51:20|86.45|85.95|86.44|85.94|86.45|85.95|86.43|85.93|4
1737010290000|2025-01-16 06:51:30|86.45|85.95|86.47|85.97|86.47|85.97|86.45|85.95|3
1737010300000|2025-01-16 06:51:40|86.48|85.98|86.5|86|86.51|86.01|86.48|85.98|11
1737010310000|2025-01-16 06:51:50|86.49|85.99|86.46|85.96|86.49|85.99|86.46|85.96|8
1737010320000|2025-01-16 06:52:00|86.45|85.95|86.45|85.95|86.47|85.97|86.44|85.94|7
1737010330000|2025-01-16 06:52:10|86.44|85.94|86.41|85.91|86.45|85.95|86.41|85.91|5
1737010340000|2025-01-16 06:52:20|86.4|85.9|86.4|85.9|86.41|85.91|86.4|85.9|7
1737010350000|2025-01-16 06:52:30|86.41|85.91|86.33|85.83|86.41|85.91|86.33|85.83|7
1737010360000|2025-01-16 06:52:40|86.34|85.84|86.34|85.84|86.34|85.84|86.33|85.83|7
1737010370000|2025-01-16 06:52:50|86.33|85.83|86.31|85.81|86.34|85.84|86.31|85.81|9
1737010380000|2025-01-16 06:53:00|86.3|85.8|86.28|85.78|86.3|85.8|86.26|85.76|11
1737010390000|2025-01-16 06:53:10|86.27|85.77|86.3|85.8|86.3|85.8|86.27|85.77|6
1737010400000|2025-01-16 06:53:20|86.29|85.79|86.31|85.81|86.31|85.81|86.29|85.79|9
1737010410000|2025-01-16 06:53:30|86.32|85.82|86.35|85.85|86.35|85.85|86.31|85.81|10
1737010420000|2025-01-16 06:53:40|86.34|85.84|86.35|85.85|86.35|85.85|86.33|85.83|4
1737010440000|2025-01-16 06:54:00|86.36|85.86|86.37|85.87|86.37|85.87|86.36|85.86|2
1737010450000|2025-01-16 06:54:10|86.38|85.88|86.38|85.88|86.39|85.89|86.38|85.88|3
1737010460000|2025-01-16 06:54:20|86.39|85.89|86.41|85.91|86.42|85.92|86.39|85.89|5
1737010470000|2025-01-16 06:54:30|86.4|85.9|86.38|85.88|86.41|85.91|86.36|85.86|15
1737010480000|2025-01-16 06:54:40|86.37|85.87|86.35|85.85|86.37|85.87|86.35|85.85|5
1737010500000|2025-01-16 06:55:00|86.34|85.84|86.34|85.84|86.35|85.85|86.33|85.83|9
1737010510000|2025-01-16 06:55:10|86.33|85.83|86.32|85.82|86.33|85.83|86.32|85.82|10
1737010520000|2025-01-16 06:55:20|86.33|85.83|86.34|85.84|86.34|85.84|86.31|85.81|8
1737010540000|2025-01-16 06:55:40|86.35|85.85|86.35|85.85|86.36|85.86|86.35|85.85|3
1737010550000|2025-01-16 06:55:50|86.36|85.86|86.37|85.87|86.38|85.88|86.36|85.86|3
1737010560000|2025-01-16 06:56:00|86.36|85.86|86.36|85.86|86.36|85.86|86.36|85.86|1
1737010570000|2025-01-16 06:56:10|86.35|85.85|86.33|85.83|86.36|85.86|86.32|85.82|7
1737010580000|2025-01-16 06:56:20|86.34|85.84|86.35|85.85|86.35|85.85|86.32|85.82|6
1737010590000|2025-01-16 06:56:30|86.34|85.84|86.34|85.84|86.34|85.84|86.34|85.84|1
1737010610000|2025-01-16 06:56:50|86.33|85.83|86.33|85.83|86.33|85.83|86.33|85.83|1
1737010620000|2025-01-16 06:57:00|86.32|85.82|86.33|85.83|86.33|85.83|86.32|85.82|6
1737010630000|2025-01-16 06:57:10|86.32|85.82|86.31|85.81|86.33|85.83|86.31|85.81|14
1737010640000|2025-01-16 06:57:20|86.32|85.82|86.32|85.82|86.32|85.82|86.31|85.81|13
1737010650000|2025-01-16 06:57:30|86.33|85.83|86.35|85.85|86.35|85.85|86.32|85.82|5
1737010660000|2025-01-16 06:57:40|86.34|85.84|86.33|85.83|86.34|85.84|86.33|85.83|6
1737010670000|2025-01-16 06:57:50|86.32|85.82|86.34|85.84|86.34|85.84|86.32|85.82|9
1737010680000|2025-01-16 06:58:00|86.33|85.83|86.33|85.83|86.33|85.83|86.32|85.82|13
1737010690000|2025-01-16 06:58:10|86.32|85.82|86.35|85.85|86.35|85.85|86.32|85.82|14
1737010700000|2025-01-16 06:58:20|86.36|85.86|86.38|85.88|86.38|85.88|86.36|85.86|3
1737010710000|2025-01-16 06:58:30|86.37|85.87|86.37|85.87|86.37|85.87|86.36|85.86|5
1737010720000|2025-01-16 06:58:40|86.38|85.88|86.38|85.88|86.38|85.88|86.38|85.88|1
1737010730000|2025-01-16 06:58:50|86.39|85.89|86.44|85.94|86.45|85.95|86.39|85.89|8
1737010740000|2025-01-16 06:59:00|86.43|85.93|86.48|85.98|86.49|85.99|86.43|85.93|9
1737010750000|2025-01-16 06:59:10|86.47|85.97|86.43|85.93|86.47|85.97|86.42|85.92|9
1737010760000|2025-01-16 06:59:20|86.42|85.92|86.42|85.92|86.42|85.92|86.42|85.92|1
1737010780000|2025-01-16 06:59:40|86.41|85.91|86.44|85.94|86.44|85.94|86.41|85.91|5
1737010790000|2025-01-16 06:59:50|86.45|85.95|86.43|85.93|86.45|85.95|86.42|85.92|11
1737010800000|2025-01-16 07:00:00|86.44|85.94|86.43|85.93|86.44|85.94|86.42|85.92|11
1737010810000|2025-01-16 07:00:10|86.42|85.92|86.35|85.85|86.44|85.94|86.34|85.84|13
1737010820000|2025-01-16 07:00:20|86.36|85.86|86.46|85.96|86.46|85.96|86.36|85.86|11
1737010830000|2025-01-16 07:00:30|86.47|85.97|86.44|85.94|86.52|86.02|86.44|85.94|17
1737010840000|2025-01-16 07:00:40|86.43|85.93|86.41|85.91|86.44|85.94|86.38|85.88|11
1737010850000|2025-01-16 07:00:50|86.42|85.92|86.36|85.86|86.42|85.92|86.35|85.85|12
1737010860000|2025-01-16 07:01:00|86.35|85.85|86.34|85.84|86.38|85.88|86.34|85.84|17
1737010870000|2025-01-16 07:01:10|86.35|85.85|86.33|85.83|86.35|85.85|86.33|85.83|5
1737010880000|2025-01-16 07:01:20|86.32|85.82|86.32|85.82|86.33|85.83|86.32|85.82|9
1737010900000|2025-01-16 07:01:40|86.33|85.83|86.36|85.86|86.37|85.87|86.33|85.83|6
1737010910000|2025-01-16 07:01:50|86.35|85.85|86.33|85.83|86.35|85.85|86.33|85.83|2
1737010920000|2025-01-16 07:02:00|86.34|85.84|86.44|85.94|86.44|85.94|86.33|85.83|15
1737010930000|2025-01-16 07:02:10|86.45|85.95|86.39|85.89|86.45|85.95|86.39|85.89|11
1737010940000|2025-01-16 07:02:20|86.4|85.9|86.4|85.9|86.42|85.92|86.4|85.9|9
1737010950000|2025-01-16 07:02:30|86.41|85.91|86.36|85.86|86.41|85.91|86.36|85.86|18
1737010960000|2025-01-16 07:02:40|86.39|85.89|86.43|85.93|86.43|85.93|86.39|85.89|7
1737010970000|2025-01-16 07:02:50|86.42|85.92|86.42|85.92|86.43|85.93|86.4|85.9|7
1737010980000|2025-01-16 07:03:00|86.44|85.94|86.44|85.94|86.47|85.97|86.44|85.94|7
1737010990000|2025-01-16 07:03:10|86.43|85.93|86.38|85.88|86.44|85.94|86.37|85.87|13
1737011000000|2025-01-16 07:03:20|86.42|85.92|86.4|85.9|86.42|85.92|86.39|85.89|11
1737011010000|2025-01-16 07:03:30|86.41|85.91|86.43|85.93|86.43|85.93|86.41|85.91|6
1737011030000|2025-01-16 07:03:50|86.42|85.92|86.43|85.93|86.43|85.93|86.42|85.92|8
1737011040000|2025-01-16 07:04:00|86.44|85.94|86.47|85.97|86.5|86|86.44|85.94|9
1737011050000|2025-01-16 07:04:10|86.48|85.98|86.52|86.02|86.52|86.02|86.46|85.96|14
1737011060000|2025-01-16 07:04:20|86.53|86.03|86.54|86.04|86.54|86.04|86.52|86.02|4
1737011070000|2025-01-16 07:04:30|86.55|86.05|86.55|86.05|86.56|86.06|86.54|86.04|5
1737011080000|2025-01-16 07:04:40|86.56|86.06|86.56|86.06|86.57|86.07|86.54|86.04|11
1737011090000|2025-01-16 07:04:50|86.57|86.07|86.47|85.97|86.57|86.07|86.47|85.97|16
1737011100000|2025-01-16 07:05:00|86.46|85.96|86.53|86.03|86.53|86.03|86.46|85.96|9
1737011110000|2025-01-16 07:05:10|86.54|86.04|86.56|86.06|86.56|86.06|86.52|86.02|7
1737011120000|2025-01-16 07:05:20|86.57|86.07|86.54|86.04|86.57|86.07|86.54|86.04|4
1737011130000|2025-01-16 07:05:30|86.55|86.05|86.57|86.07|86.57|86.07|86.55|86.05|7
1737011140000|2025-01-16 07:05:40|86.56|86.06|86.54|86.04|86.57|86.07|86.53|86.03|8
1737011150000|2025-01-16 07:05:50|86.53|86.03|86.52|86.02|86.54|86.04|86.51|86.01|7
1737011160000|2025-01-16 07:06:00|86.51|86.01|86.5|86|86.54|86.04|86.5|86|8
1737011170000|2025-01-16 07:06:10|86.49|85.99|86.42|85.92|86.49|85.99|86.41|85.91|15
1737011180000|2025-01-16 07:06:20|86.41|85.91|86.36|85.86|86.41|85.91|86.36|85.86|7
1737011190000|2025-01-16 07:06:30|86.35|85.85|86.38|85.88|86.39|85.89|86.33|85.83|12
1737011200000|2025-01-16 07:06:40|86.37|85.87|86.43|85.93|86.43|85.93|86.37|85.87|6
1737011210000|2025-01-16 07:06:50|86.41|85.91|86.41|85.91|86.41|85.91|86.4|85.9|3
1737011220000|2025-01-16 07:07:00|86.42|85.92|86.37|85.87|86.43|85.93|86.37|85.87|8
1737011230000|2025-01-16 07:07:10|86.38|85.88|86.37|85.87|86.4|85.9|86.37|85.87|10
1737011240000|2025-01-16 07:07:20|86.38|85.88|86.37|85.87|86.38|85.88|86.37|85.87|2
1737011250000|2025-01-16 07:07:30|86.36|85.86|86.26|85.76|86.36|85.86|86.25|85.75|11
1737011260000|2025-01-16 07:07:40|86.27|85.77|86.3|85.8|86.31|85.81|86.27|85.77|9
1737011270000|2025-01-16 07:07:50|86.31|85.81|86.31|85.81|86.33|85.83|86.3|85.8|9
1737011280000|2025-01-16 07:08:00|86.3|85.8|86.31|85.81|86.31|85.81|86.28|85.78|12
1737011290000|2025-01-16 07:08:10|86.3|85.8|86.26|85.76|86.3|85.8|86.26|85.76|7
1737011300000|2025-01-16 07:08:20|86.25|85.75|86.25|85.75|86.28|85.78|86.25|85.75|9
1737011310000|2025-01-16 07:08:30|86.26|85.76|86.28|85.78|86.28|85.78|86.25|85.75|4
1737011320000|2025-01-16 07:08:40|86.27|85.77|86.26|85.76|86.27|85.77|86.25|85.75|5
1737011330000|2025-01-16 07:08:50|86.3|85.8|86.32|85.82|86.32|85.82|86.29|85.79|5
1737011340000|2025-01-16 07:09:00|86.33|85.83|86.31|85.81|86.33|85.83|86.31|85.81|3
1737011350000|2025-01-16 07:09:10|86.32|85.82|86.32|85.82|86.32|85.82|86.29|85.79|9
1737011360000|2025-01-16 07:09:20|86.33|85.83|86.35|85.85|86.35|85.85|86.33|85.83|3
1737011370000|2025-01-16 07:09:30|86.36|85.86|86.33|85.83|86.36|85.86|86.33|85.83|9
1737011380000|2025-01-16 07:09:40|86.34|85.84|86.33|85.83|86.34|85.84|86.32|85.82|7
1737011390000|2025-01-16 07:09:50|86.34|85.84|86.33|85.83|86.34|85.84|86.33|85.83|2
1737011400000|2025-01-16 07:10:00|86.34|85.84|86.29|85.79|86.35|85.85|86.28|85.78|11
1737011410000|2025-01-16 07:10:10|86.28|85.78|86.3|85.8|86.31|85.81|86.28|85.78|4
1737011420000|2025-01-16 07:10:20|86.31|85.81|86.3|85.8|86.31|85.81|86.29|85.79|8
1737011430000|2025-01-16 07:10:30|86.28|85.78|86.25|85.75|86.28|85.78|86.25|85.75|8
1737011440000|2025-01-16 07:10:40|86.26|85.76|86.3|85.8|86.32|85.82|86.25|85.75|12
1737011450000|2025-01-16 07:10:50|86.31|85.81|86.31|85.81|86.32|85.82|86.3|85.8|5
1737011460000|2025-01-16 07:11:00|86.32|85.82|86.36|85.86|86.36|85.86|86.32|85.82|14
1737011470000|2025-01-16 07:11:10|86.37|85.87|86.38|85.88|86.41|85.91|86.37|85.87|10
1737011480000|2025-01-16 07:11:20|86.37|85.87|86.37|85.87|86.38|85.88|86.37|85.87|3
1737011490000|2025-01-16 07:11:30|86.38|85.88|86.33|85.83|86.38|85.88|86.33|85.83|10
1737011500000|2025-01-16 07:11:40|86.32|85.82|86.36|85.86|86.36|85.86|86.32|85.82|8
1737011510000|2025-01-16 07:11:50|86.35|85.85|86.33|85.83|86.35|85.85|86.33|85.83|3
1737011520000|2025-01-16 07:12:00|86.32|85.82|86.34|85.84|86.34|85.84|86.32|85.82|4
1737011530000|2025-01-16 07:12:10|86.35|85.85|86.34|85.84|86.35|85.85|86.34|85.84|2
1737011540000|2025-01-16 07:12:20|86.35|85.85|86.36|85.86|86.36|85.86|86.34|85.84|9
1737011550000|2025-01-16 07:12:30|86.37|85.87|86.44|85.94|86.46|85.96|86.36|85.86|9
1737011560000|2025-01-16 07:12:40|86.45|85.95|86.47|85.97|86.48|85.98|86.43|85.93|9
1737011570000|2025-01-16 07:12:50|86.46|85.96|86.5|86|86.51|86.01|86.46|85.96|11
1737011580000|2025-01-16 07:13:00|86.52|86.02|86.55|86.05|86.55|86.05|86.52|86.02|3
1737011590000|2025-01-16 07:13:10|86.56|86.06|86.56|86.06|86.56|86.06|86.55|86.05|3
1737011600000|2025-01-16 07:13:20|86.55|86.05|86.56|86.06|86.57|86.07|86.55|86.05|8
1737011610000|2025-01-16 07:13:30|86.55|86.05|86.55|86.05|86.56|86.06|86.55|86.05|3
1737011620000|2025-01-16 07:13:40|86.56|86.06|86.55|86.05|86.56|86.06|86.55|86.05|2
1737011630000|2025-01-16 07:13:50|86.56|86.06|86.56|86.06|86.56|86.06|86.55|86.05|3
1737011640000|2025-01-16 07:14:00|86.57|86.07|86.58|86.08|86.58|86.08|86.57|86.07|2
1737011650000|2025-01-16 07:14:10|86.59|86.09|86.61|86.11|86.63|86.13|86.59|86.09|9
1737011660000|2025-01-16 07:14:20|86.6|86.1|86.58|86.08|86.6|86.1|86.58|86.08|8
1737011670000|2025-01-16 07:14:30|86.57|86.07|86.52|86.02|86.57|86.07|86.52|86.02|5
1737011680000|2025-01-16 07:14:40|86.56|86.06|86.52|86.02|86.56|86.06|86.52|86.02|9
1737011690000|2025-01-16 07:14:50|86.5|86|86.5|86|86.5|86|86.48|85.98|7
1737011700000|2025-01-16 07:15:00|86.51|86.01|86.48|85.98|86.52|86.02|86.48|85.98|7
1737011710000|2025-01-16 07:15:10|86.49|85.99|86.59|86.09|86.61|86.11|86.49|85.99|17
1737011720000|2025-01-16 07:15:20|86.6|86.1|86.58|86.08|86.6|86.1|86.58|86.08|6
1737011730000|2025-01-16 07:15:30|86.57|86.07|86.55|86.05|86.58|86.08|86.54|86.04|11
1737011740000|2025-01-16 07:15:40|86.56|86.06|86.55|86.05|86.56|86.06|86.55|86.05|4
1737011760000|2025-01-16 07:16:00|86.56|86.06|86.58|86.08|86.6|86.1|86.55|86.05|6
1737011770000|2025-01-16 07:16:10|86.57|86.07|86.59|86.09|86.6|86.1|86.57|86.07|7
1737011780000|2025-01-16 07:16:20|86.61|86.11|86.65|86.15|86.66|86.16|86.61|86.11|8
1737011790000|2025-01-16 07:16:30|86.66|86.16|86.59|86.09|86.66|86.16|86.59|86.09|10
1737011800000|2025-01-16 07:16:40|86.61|86.11|86.6|86.1|86.62|86.12|86.6|86.1|6
1737011810000|2025-01-16 07:16:50|86.59|86.09|86.56|86.06|86.59|86.09|86.56|86.06|6
1737011820000|2025-01-16 07:17:00|86.55|86.05|86.49|85.99|86.55|86.05|86.49|85.99|8
1737011830000|2025-01-16 07:17:10|86.48|85.98|86.47|85.97|86.48|85.98|86.46|85.96|7
1737011840000|2025-01-16 07:17:20|86.48|85.98|86.51|86.01|86.51|86.01|86.48|85.98|9
1737011850000|2025-01-16 07:17:30|86.5|86|86.49|85.99|86.51|86.01|86.49|85.99|11
1737011860000|2025-01-16 07:17:40|86.5|86|86.47|85.97|86.52|86.02|86.47|85.97|7
1737011870000|2025-01-16 07:17:50|86.48|85.98|86.48|85.98|86.48|85.98|86.47|85.97|7
1737011880000|2025-01-16 07:18:00|86.51|86.01|86.47|85.97|86.51|86.01|86.47|85.97|3
1737011900000|2025-01-16 07:18:20|86.48|85.98|86.49|85.99|86.52|86.02|86.48|85.98|7
1737011910000|2025-01-16 07:18:30|86.48|85.98|86.47|85.97|86.49|85.99|86.47|85.97|12
1737011920000|2025-01-16 07:18:40|86.46|85.96|86.45|85.95|86.46|85.96|86.44|85.94|4
1737011930000|2025-01-16 07:18:50|86.46|85.96|86.44|85.94|86.46|85.96|86.44|85.94|11
1737011940000|2025-01-16 07:19:00|86.45|85.95|86.42|85.92|86.45|85.95|86.42|85.92|8
1737011950000|2025-01-16 07:19:10|86.41|85.91|86.36|85.86|86.41|85.91|86.36|85.86|6
1737011960000|2025-01-16 07:19:20|86.35|85.85|86.35|85.85|86.35|85.85|86.35|85.85|1
1737011970000|2025-01-16 07:19:30|86.34|85.84|86.34|85.84|86.34|85.84|86.34|85.84|1
1737011980000|2025-01-16 07:19:40|86.33|85.83|86.33|85.83|86.33|85.83|86.32|85.82|3
1737011990000|2025-01-16 07:19:50|86.34|85.84|86.38|85.88|86.39|85.89|86.34|85.84|8
1737012000000|2025-01-16 07:20:00|86.37|85.87|86.35|85.85|86.37|85.87|86.35|85.85|3
1737012010000|2025-01-16 07:20:10|86.36|85.86|86.36|85.86|86.37|85.87|86.35|85.85|5
1737012020000|2025-01-16 07:20:20|86.35|85.85|86.34|85.84|86.35|85.85|86.34|85.84|2
1737012040000|2025-01-16 07:20:40|86.33|85.83|86.34|85.84|86.35|85.85|86.33|85.83|4
1737012050000|2025-01-16 07:20:50|86.38|85.88|86.39|85.89|86.39|85.89|86.38|85.88|2
1737012060000|2025-01-16 07:21:00|86.38|85.88|86.35|85.85|86.38|85.88|86.34|85.84|6
1737012070000|2025-01-16 07:21:10|86.36|85.86|86.46|85.96|86.47|85.97|86.36|85.86|11
1737012090000|2025-01-16 07:21:30|86.47|85.97|86.48|85.98|86.48|85.98|86.47|85.97|4
1737012100000|2025-01-16 07:21:40|86.47|85.97|86.43|85.93|86.47|85.97|86.43|85.93|6
1737012110000|2025-01-16 07:21:50|86.45|85.95|86.45|85.95|86.46|85.96|86.44|85.94|5
1737012120000|2025-01-16 07:22:00|86.44|85.94|86.4|85.9|86.44|85.94|86.37|85.87|11
1737012130000|2025-01-16 07:22:10|86.41|85.91|86.43|85.93|86.43|85.93|86.41|85.91|3
1737012140000|2025-01-16 07:22:20|86.44|85.94|86.43|85.93|86.45|85.95|86.43|85.93|4
1737012150000|2025-01-16 07:22:30|86.42|85.92|86.36|85.86|86.43|85.93|86.36|85.86|10
1737012160000|2025-01-16 07:22:40|86.37|85.87|86.37|85.87|86.39|85.89|86.36|85.86|12
1737012170000|2025-01-16 07:22:50|86.38|85.88|86.37|85.87|86.4|85.9|86.37|85.87|10
1737012180000|2025-01-16 07:23:00|86.38|85.88|86.31|85.81|86.38|85.88|86.31|85.81|7
1737012190000|2025-01-16 07:23:10|86.32|85.82|86.31|85.81|86.32|85.82|86.31|85.81|2
1737012200000|2025-01-16 07:23:20|86.32|85.82|86.37|85.87|86.37|85.87|86.32|85.82|8
1737012210000|2025-01-16 07:23:30|86.36|85.86|86.35|85.85|86.36|85.86|86.35|85.85|2
1737012220000|2025-01-16 07:23:40|86.36|85.86|86.34|85.84|86.36|85.86|86.34|85.84|3
1737012230000|2025-01-16 07:23:50|86.33|85.83|86.33|85.83|86.33|85.83|86.33|85.83|1
1737012240000|2025-01-16 07:24:00|86.34|85.84|86.33|85.83|86.34|85.84|86.33|85.83|2
1737012250000|2025-01-16 07:24:10|86.34|85.84|86.36|85.86|86.37|85.87|86.34|85.84|5
1737012260000|2025-01-16 07:24:20|86.37|85.87|86.37|85.87|86.38|85.88|86.36|85.86|7
1737012270000|2025-01-16 07:24:30|86.36|85.86|86.34|85.84|86.37|85.87|86.34|85.84|7
1737012280000|2025-01-16 07:24:40|86.33|85.83|86.32|85.82|86.35|85.85|86.32|85.82|6
1737012290000|2025-01-16 07:24:50|86.34|85.84|86.32|85.82|86.34|85.84|86.32|85.82|5
1737012300000|2025-01-16 07:25:00|86.31|85.81|86.28|85.78|86.31|85.81|86.24|85.74|11
1737012310000|2025-01-16 07:25:10|86.27|85.77|86.3|85.8|86.3|85.8|86.27|85.77|5
1737012320000|2025-01-16 07:25:20|86.31|85.81|86.33|85.83|86.34|85.84|86.31|85.81|7
1737012330000|2025-01-16 07:25:30|86.34|85.84|86.32|85.82|86.35|85.85|86.32|85.82|7
1737012340000|2025-01-16 07:25:40|86.31|85.81|86.27|85.77|86.32|85.82|86.27|85.77|7
1737012350000|2025-01-16 07:25:50|86.26|85.76|86.21|85.71|86.26|85.76|86.2|85.7|7
1737012360000|2025-01-16 07:26:00|86.22|85.72|86.22|85.72|86.23|85.73|86.21|85.71|5
1737012390000|2025-01-16 07:26:30|86.23|85.73|86.23|85.73|86.24|85.74|86.23|85.73|5
1737012400000|2025-01-16 07:26:40|86.22|85.72|86.21|85.71|86.22|85.72|86.21|85.71|4
1737012410000|2025-01-16 07:26:50|86.22|85.72|86.17|85.67|86.22|85.72|86.17|85.67|5
1737012420000|2025-01-16 07:27:00|86.16|85.66|86.21|85.71|86.21|85.71|86.16|85.66|7
1737012430000|2025-01-16 07:27:10|86.19|85.69|86.18|85.68|86.19|85.69|86.18|85.68|6
1737012440000|2025-01-16 07:27:20|86.19|85.69|86.18|85.68|86.19|85.69|86.17|85.67|3
1737012460000|2025-01-16 07:27:40|86.17|85.67|86.19|85.69|86.2|85.7|86.17|85.67|4
1737012470000|2025-01-16 07:27:50|86.2|85.7|86.2|85.7|86.2|85.7|86.19|85.69|3
1737012480000|2025-01-16 07:28:00|86.19|85.69|86.17|85.67|86.19|85.69|86.17|85.67|5
1737012490000|2025-01-16 07:28:10|86.18|85.68|86.21|85.71|86.22|85.72|86.18|85.68|4
1737012510000|2025-01-16 07:28:30|86.22|85.72|86.22|85.72|86.22|85.72|86.22|85.72|1
1737012520000|2025-01-16 07:28:40|86.21|85.71|86.17|85.67|86.21|85.71|86.17|85.67|4
1737012530000|2025-01-16 07:28:50|86.18|85.68|86.2|85.7|86.2|85.7|86.18|85.68|6
1737012540000|2025-01-16 07:29:00|86.19|85.69|86.2|85.7|86.2|85.7|86.19|85.69|8
1737012550000|2025-01-16 07:29:10|86.19|85.69|86.24|85.74|86.24|85.74|86.19|85.69|10
1737012560000|2025-01-16 07:29:20|86.25|85.75|86.24|85.74|86.25|85.75|86.24|85.74|2
1737012570000|2025-01-16 07:29:30|86.25|85.75|86.25|85.75|86.25|85.75|86.24|85.74|3
1737012580000|2025-01-16 07:29:40|86.27|85.77|86.27|85.77|86.29|85.79|86.27|85.77|6
1737012590000|2025-01-16 07:29:50|86.28|85.78|86.31|85.81|86.32|85.82|86.28|85.78|3
1737012600000|2025-01-16 07:30:00|86.32|85.82|86.39|85.89|86.39|85.89|86.32|85.82|8
1737012610000|2025-01-16 07:30:10|86.4|85.9|86.4|85.9|86.41|85.91|86.4|85.9|5
1737012620000|2025-01-16 07:30:20|86.39|85.89|86.35|85.85|86.39|85.89|86.35|85.85|7
1737012630000|2025-01-16 07:30:30|86.36|85.86|86.36|85.86|86.36|85.86|86.36|85.86|1
1737012650000|2025-01-16 07:30:50|86.42|85.92|86.37|85.87|86.42|85.92|86.37|85.87|6
1737012660000|2025-01-16 07:31:00|86.35|85.85|86.34|85.84|86.35|85.85|86.33|85.83|4
1737012670000|2025-01-16 07:31:10|86.33|85.83|86.3|85.8|86.34|85.84|86.3|85.8|6
1737012680000|2025-01-16 07:31:20|86.29|85.79|86.27|85.77|86.29|85.79|86.27|85.77|3
1737012690000|2025-01-16 07:31:30|86.29|85.79|86.27|85.77|86.29|85.79|86.26|85.76|4
1737012700000|2025-01-16 07:31:40|86.26|85.76|86.21|85.71|86.26|85.76|86.21|85.71|8
1737012710000|2025-01-16 07:31:50|86.16|85.66|86.16|85.66|86.16|85.66|86.16|85.66|1
1737012720000|2025-01-16 07:32:00|86.17|85.67|86.17|85.67|86.17|85.67|86.17|85.67|1
1737012730000|2025-01-16 07:32:10|86.16|85.66|86.15|85.65|86.16|85.66|86.15|85.65|2
1737012740000|2025-01-16 07:32:20|86.14|85.64|86.17|85.67|86.17|85.67|86.14|85.64|6
1737012760000|2025-01-16 07:32:40|86.18|85.68|86.18|85.68|86.21|85.71|86.18|85.68|4
1737012770000|2025-01-16 07:32:50|86.17|85.67|86.17|85.67|86.18|85.68|86.17|85.67|3
1737012780000|2025-01-16 07:33:00|86.19|85.69|86.22|85.72|86.22|85.72|86.18|85.68|9
1737012790000|2025-01-16 07:33:10|86.24|85.74|86.28|85.78|86.28|85.78|86.24|85.74|4
1737012800000|2025-01-16 07:33:20|86.29|85.79|86.32|85.82|86.33|85.83|86.29|85.79|5
1737012810000|2025-01-16 07:33:30|86.31|85.81|86.32|85.82|86.32|85.82|86.31|85.81|10
1737012820000|2025-01-16 07:33:40|86.31|85.81|86.31|85.81|86.32|85.82|86.31|85.81|3
1737012830000|2025-01-16 07:33:50|86.29|85.79|86.27|85.77|86.29|85.79|86.27|85.77|5
1737012840000|2025-01-16 07:34:00|86.28|85.78|86.34|85.84|86.34|85.84|86.28|85.78|3
1737012850000|2025-01-16 07:34:10|86.33|85.83|86.34|85.84|86.35|85.85|86.32|85.82|10
1737012860000|2025-01-16 07:34:20|86.35|85.85|86.43|85.93|86.44|85.94|86.35|85.85|8
1737012870000|2025-01-16 07:34:30|86.42|85.92|86.42|85.92|86.44|85.94|86.41|85.91|6
1737012880000|2025-01-16 07:34:40|86.41|85.91|86.41|85.91|86.42|85.92|86.41|85.91|3
1737012890000|2025-01-16 07:34:50|86.42|85.92|86.36|85.86|86.42|85.92|86.36|85.86|9
1737012900000|2025-01-16 07:35:00|86.37|85.87|86.36|85.86|86.37|85.87|86.36|85.86|8
1737012910000|2025-01-16 07:35:10|86.35|85.85|86.33|85.83|86.36|85.86|86.33|85.83|6
1737012920000|2025-01-16 07:35:20|86.34|85.84|86.33|85.83|86.34|85.84|86.32|85.82|6
1737012930000|2025-01-16 07:35:30|86.32|85.82|86.31|85.81|86.32|85.82|86.3|85.8|6
1737012940000|2025-01-16 07:35:40|86.3|85.8|86.28|85.78|86.3|85.8|86.28|85.78|4
1737012950000|2025-01-16 07:35:50|86.27|85.77|86.25|85.75|86.27|85.77|86.24|85.74|9
1737012960000|2025-01-16 07:36:00|86.26|85.76|86.26|85.76|86.27|85.77|86.26|85.76|3
1737012980000|2025-01-16 07:36:20|86.25|85.75|86.23|85.73|86.27|85.77|86.23|85.73|10
1737012990000|2025-01-16 07:36:30|86.22|85.72|86.16|85.66|86.22|85.72|86.15|85.65|6
1737013000000|2025-01-16 07:36:40|86.17|85.67|86.14|85.64|86.18|85.68|86.14|85.64|6
1737013010000|2025-01-16 07:36:50|86.15|85.65|86.16|85.66|86.16|85.66|86.14|85.64|4
1737013020000|2025-01-16 07:37:00|86.15|85.65|86.14|85.64|86.15|85.65|86.14|85.64|2
1737013030000|2025-01-16 07:37:10|86.15|85.65|86.18|85.68|86.18|85.68|86.14|85.64|6
1737013040000|2025-01-16 07:37:20|86.21|85.71|86.21|85.71|86.21|85.71|86.21|85.71|1
1737013050000|2025-01-16 07:37:30|86.2|85.7|86.18|85.68|86.21|85.71|86.17|85.67|6
1737013060000|2025-01-16 07:37:40|86.19|85.69|86.21|85.71|86.22|85.72|86.18|85.68|7
1737013070000|2025-01-16 07:37:50|86.2|85.7|86.17|85.67|86.21|85.71|86.17|85.67|6
1737013090000|2025-01-16 07:38:10|86.16|85.66|86.16|85.66|86.16|85.66|86.16|85.66|1
1737013100000|2025-01-16 07:38:20|86.15|85.65|86.15|85.65|86.16|85.66|86.15|85.65|3
1737013110000|2025-01-16 07:38:30|86.14|85.64|86.14|85.64|86.14|85.64|86.14|85.64|1
1737013120000|2025-01-16 07:38:40|86.13|85.63|86.14|85.64|86.14|85.64|86.12|85.62|8
1737013130000|2025-01-16 07:38:50|86.15|85.65|86.17|85.67|86.17|85.67|86.15|85.65|7
1737013140000|2025-01-16 07:39:00|86.18|85.68|86.18|85.68|86.22|85.72|86.16|85.66|13
1737013150000|2025-01-16 07:39:10|86.17|85.67|86.19|85.69|86.2|85.7|86.17|85.67|8
1737013160000|2025-01-16 07:39:20|86.18|85.68|86.17|85.67|86.18|85.68|86.17|85.67|4
1737013170000|2025-01-16 07:39:30|86.18|85.68|86.17|85.67|86.19|85.69|86.17|85.67|4
1737013180000|2025-01-16 07:39:40|86.16|85.66|86.15|85.65|86.18|85.68|86.14|85.64|6
1737013190000|2025-01-16 07:39:50|86.14|85.64|86.15|85.65|86.15|85.65|86.13|85.63|4
1737013200000|2025-01-16 07:40:00|86.14|85.64|86.14|85.64|86.15|85.65|86.14|85.64|9
1737013210000|2025-01-16 07:40:10|86.15|85.65|86.14|85.64|86.15|85.65|86.14|85.64|2
1737013220000|2025-01-16 07:40:20|86.13|85.63|86.12|85.62|86.13|85.63|86.12|85.62|2
1737013230000|2025-01-16 07:40:30|86.13|85.63|86.15|85.65|86.15|85.65|86.13|85.63|3
1737013240000|2025-01-16 07:40:40|86.14|85.64|86.12|85.62|86.14|85.64|86.11|85.61|5
1737013250000|2025-01-16 07:40:50|86.13|85.63|86.14|85.64|86.14|85.64|86.13|85.63|6
1737013270000|2025-01-16 07:41:10|86.15|85.65|86.13|85.63|86.15|85.65|86.13|85.63|3
1737013280000|2025-01-16 07:41:20|86.14|85.64|86.19|85.69|86.19|85.69|86.14|85.64|7
1737013290000|2025-01-16 07:41:30|86.2|85.7|86.17|85.67|86.2|85.7|86.16|85.66|8
1737013300000|2025-01-16 07:41:40|86.16|85.66|86.17|85.67|86.18|85.68|86.16|85.66|8
1737013310000|2025-01-16 07:41:50|86.18|85.68|86.17|85.67|86.18|85.68|86.17|85.67|2
1737013320000|2025-01-16 07:42:00|86.18|85.68|86.17|85.67|86.18|85.68|86.17|85.67|6
1737013330000|2025-01-16 07:42:10|86.18|85.68|86.16|85.66|86.18|85.68|86.16|85.66|3
1737013340000|2025-01-16 07:42:20|86.17|85.67|86.18|85.68|86.18|85.68|86.17|85.67|4
1737013350000|2025-01-16 07:42:30|86.17|85.67|86.17|85.67|86.18|85.68|86.17|85.67|3
1737013360000|2025-01-16 07:42:40|86.18|85.68|86.18|85.68|86.18|85.68|86.17|85.67|3
1737013370000|2025-01-16 07:42:50|86.17|85.67|86.18|85.68|86.23|85.73|86.17|85.67|6
1737013380000|2025-01-16 07:43:00|86.17|85.67|86.17|85.67|86.18|85.68|86.17|85.67|3
1737013410000|2025-01-16 07:43:30|86.18|85.68|86.17|85.67|86.19|85.69|86.17|85.67|4
1737013420000|2025-01-16 07:43:40|86.18|85.68|86.18|85.68|86.19|85.69|86.17|85.67|9
1737013430000|2025-01-16 07:43:50|86.19|85.69|86.18|85.68|86.23|85.73|86.18|85.68|10
1737013440000|2025-01-16 07:44:00|86.17|85.67|86.14|85.64|86.17|85.67|86.14|85.64|4
1737013450000|2025-01-16 07:44:10|86.15|85.65|86.16|85.66|86.16|85.66|86.14|85.64|13
1737013460000|2025-01-16 07:44:20|86.15|85.65|86.16|85.66|86.16|85.66|86.15|85.65|2
1737013470000|2025-01-16 07:44:30|86.17|85.67|86.18|85.68|86.18|85.68|86.17|85.67|4
1737013480000|2025-01-16 07:44:40|86.17|85.67|86.18|85.68|86.18|85.68|86.17|85.67|4
1737013490000|2025-01-16 07:44:50|86.19|85.69|86.24|85.74|86.24|85.74|86.19|85.69|6
1737013500000|2025-01-16 07:45:00|86.25|85.75|86.26|85.76|86.26|85.76|86.25|85.75|4
1737013510000|2025-01-16 07:45:10|86.25|85.75|86.17|85.67|86.26|85.76|86.17|85.67|11
1737013520000|2025-01-16 07:45:20|86.18|85.68|86.15|85.65|86.18|85.68|86.14|85.64|4
1737013540000|2025-01-16 07:45:40|86.14|85.64|86.14|85.64|86.15|85.65|86.14|85.64|3
1737013550000|2025-01-16 07:45:50|86.15|85.65|86.16|85.66|86.17|85.67|86.15|85.65|3
1737013560000|2025-01-16 07:46:00|86.14|85.64|86.09|85.59|86.14|85.64|86.07|85.57|6
1737013570000|2025-01-16 07:46:10|86.08|85.58|86.08|85.58|86.08|85.58|86.08|85.58|1
1737013580000|2025-01-16 07:46:20|86.07|85.57|86.08|85.58|86.08|85.58|86.07|85.57|2
1737013590000|2025-01-16 07:46:30|86.07|85.57|86.09|85.59|86.09|85.59|86.07|85.57|5
1737013600000|2025-01-16 07:46:40|86.07|85.57|86.04|85.54|86.07|85.57|86.04|85.54|9
1737013610000|2025-01-16 07:46:50|86.05|85.55|86.06|85.56|86.07|85.57|86.05|85.55|7
1737013620000|2025-01-16 07:47:00|86.05|85.55|86.05|85.55|86.05|85.55|86.05|85.55|1
1737013630000|2025-01-16 07:47:10|86.06|85.56|86.06|85.56|86.07|85.57|86.06|85.56|3
1737013640000|2025-01-16 07:47:20|86.05|85.55|86.05|85.55|86.06|85.56|86.05|85.55|3
1737013660000|2025-01-16 07:47:40|86.06|85.56|86.05|85.55|86.06|85.56|86.05|85.55|4
1737013670000|2025-01-16 07:47:50|86.06|85.56|86.13|85.63|86.13|85.63|86.06|85.56|8
1737013680000|2025-01-16 07:48:00|86.14|85.64|86.13|85.63|86.15|85.65|86.13|85.63|4
1737013690000|2025-01-16 07:48:10|86.14|85.64|86.13|85.63|86.14|85.64|86.13|85.63|4
1737013700000|2025-01-16 07:48:20|86.12|85.62|86.12|85.62|86.12|85.62|86.12|85.62|1
1737013710000|2025-01-16 07:48:30|86.13|85.63|86.11|85.61|86.13|85.63|86.11|85.61|7
1737013720000|2025-01-16 07:48:40|86.12|85.62|86.09|85.59|86.12|85.62|86.08|85.58|9
1737013730000|2025-01-16 07:48:50|86.1|85.6|86.09|85.59|86.11|85.61|86.09|85.59|12
1737013740000|2025-01-16 07:49:00|86.08|85.58|86.08|85.58|86.08|85.58|86.08|85.58|1
1737013750000|2025-01-16 07:49:10|86.09|85.59|86.09|85.59|86.09|85.59|86.09|85.59|1
1737013760000|2025-01-16 07:49:20|86.1|85.6|86.1|85.6|86.12|85.62|86.1|85.6|4
1737013770000|2025-01-16 07:49:30|86.11|85.61|86.13|85.63|86.13|85.63|86.1|85.6|7
1737013780000|2025-01-16 07:49:40|86.12|85.62|86.12|85.62|86.12|85.62|86.12|85.62|1
1737013790000|2025-01-16 07:49:50|86.11|85.61|86.1|85.6|86.12|85.62|86.1|85.6|4
1737013800000|2025-01-16 07:50:00|86.11|85.61|86.14|85.64|86.14|85.64|86.11|85.61|4
1737013810000|2025-01-16 07:50:10|86.15|85.65|86.11|85.61|86.15|85.65|86.11|85.61|5
1737013820000|2025-01-16 07:50:20|86.1|85.6|86.09|85.59|86.1|85.6|86.09|85.59|4
1737013850000|2025-01-16 07:50:50|86.08|85.58|86.08|85.58|86.08|85.58|86.08|85.58|1
1737013880000|2025-01-16 07:51:20|86.07|85.57|86.05|85.55|86.07|85.57|86.05|85.55|2
1737013890000|2025-01-16 07:51:30|86.03|85.53|86.03|85.53|86.03|85.53|86.03|85.53|1
1737013900000|2025-01-16 07:51:40|86.02|85.52|86.02|85.52|86.02|85.52|86.02|85.52|1
1737013910000|2025-01-16 07:51:50|86.03|85.53|86.03|85.53|86.03|85.53|86.02|85.52|3
1737013920000|2025-01-16 07:52:00|86.05|85.55|86.04|85.54|86.05|85.55|86.03|85.53|4
1737013940000|2025-01-16 07:52:20|86.03|85.53|86.03|85.53|86.03|85.53|86.02|85.52|5
1737013950000|2025-01-16 07:52:30|86.02|85.52|86.02|85.52|86.02|85.52|86.02|85.52|1
1737013960000|2025-01-16 07:52:40|86.03|85.53|85.98|85.48|86.03|85.53|85.98|85.48|9
1737013980000|2025-01-16 07:53:00|85.99|85.49|85.97|85.47|85.99|85.49|85.97|85.47|3
1737013990000|2025-01-16 07:53:10|85.98|85.48|85.98|85.48|85.99|85.49|85.97|85.47|4
1737014000000|2025-01-16 07:53:20|85.97|85.47|85.97|85.47|85.98|85.48|85.97|85.47|3
1737014010000|2025-01-16 07:53:30|85.98|85.48|85.97|85.47|85.99|85.49|85.97|85.47|4
1737014020000|2025-01-16 07:53:40|85.98|85.48|86.01|85.51|86.02|85.52|85.98|85.48|12
1737014040000|2025-01-16 07:54:00|86.02|85.52|86.02|85.52|86.02|85.52|86.02|85.52|1
1737014050000|2025-01-16 07:54:10|86.03|85.53|86.04|85.54|86.04|85.54|86.03|85.53|4
1737014060000|2025-01-16 07:54:20|86.05|85.55|86.04|85.54|86.06|85.56|86.04|85.54|4
1737014070000|2025-01-16 07:54:30|86.05|85.55|86.05|85.55|86.05|85.55|86.04|85.54|3
1737014080000|2025-01-16 07:54:40|86.06|85.56|86.07|85.57|86.07|85.57|86.06|85.56|6
1737014090000|2025-01-16 07:54:50|86.1|85.6|86.08|85.58|86.1|85.6|86.08|85.58|2
1737014100000|2025-01-16 07:55:00|86.07|85.57|86.08|85.58|86.08|85.58|86.06|85.56|4
1737014110000|2025-01-16 07:55:10|86.1|85.6|86.09|85.59|86.1|85.6|86.09|85.59|6
1737014120000|2025-01-16 07:55:20|86.1|85.6|86.06|85.56|86.1|85.6|86.06|85.56|6
1737014130000|2025-01-16 07:55:30|86.07|85.57|86.06|85.56|86.07|85.57|86.06|85.56|4
1737014140000|2025-01-16 07:55:40|86.07|85.57|86.1|85.6|86.1|85.6|86.07|85.57|6
1737014150000|2025-01-16 07:55:50|86.11|85.61|86.07|85.57|86.11|85.61|86.07|85.57|4
1737014170000|2025-01-16 07:56:10|86.11|85.61|86.1|85.6|86.11|85.61|86.1|85.6|6
1737014190000|2025-01-16 07:56:30|86.09|85.59|86.07|85.57|86.09|85.59|86.07|85.57|2
1737014200000|2025-01-16 07:56:40|86.06|85.56|86.07|85.57|86.07|85.57|86.06|85.56|2
1737014210000|2025-01-16 07:56:50|86.06|85.56|86.04|85.54|86.06|85.56|86.04|85.54|2
1737014220000|2025-01-16 07:57:00|86.03|85.53|86.03|85.53|86.04|85.54|86.03|85.53|3
1737014240000|2025-01-16 07:57:20|86.02|85.52|86.02|85.52|86.03|85.53|86.02|85.52|5
1737014250000|2025-01-16 07:57:30|86.03|85.53|86.02|85.52|86.03|85.53|86.02|85.52|8
1737014260000|2025-01-16 07:57:40|86.03|85.53|86.02|85.52|86.03|85.53|86.01|85.51|5
1737014270000|2025-01-16 07:57:50|86.01|85.51|86.02|85.52|86.02|85.52|86.01|85.51|4
1737014280000|2025-01-16 07:58:00|86.01|85.51|86.02|85.52|86.02|85.52|86.01|85.51|2
1737014290000|2025-01-16 07:58:10|86.03|85.53|86.01|85.51|86.03|85.53|86.01|85.51|5
1737014300000|2025-01-16 07:58:20|86.02|85.52|86.01|85.51|86.02|85.52|86.01|85.51|4
1737014320000|2025-01-16 07:58:40|86.02|85.52|86.03|85.53|86.04|85.54|86.02|85.52|4
1737014330000|2025-01-16 07:58:50|86.04|85.54|86.04|85.54|86.05|85.55|86.04|85.54|5
1737014350000|2025-01-16 07:59:10|86.05|85.55|86.05|85.55|86.05|85.55|86.05|85.55|1
1737014370000|2025-01-16 07:59:30|86.04|85.54|86.06|85.56|86.06|85.56|86.04|85.54|2
1737014380000|2025-01-16 07:59:40|86.04|85.54|86.05|85.55|86.05|85.55|86.04|85.54|2
1737014400000|2025-01-16 08:00:00|86.04|85.54|86.03|85.53|86.04|85.54|86.01|85.51|8
1737014410000|2025-01-16 08:00:10|86.02|85.52|86.02|85.52|86.02|85.52|86|85.5|4
1737014420000|2025-01-16 08:00:20|86.03|85.53|86.06|85.56|86.06|85.56|86.03|85.53|5
1737014430000|2025-01-16 08:00:30|86.07|85.57|86.12|85.62|86.12|85.62|86.07|85.57|4
1737014440000|2025-01-16 08:00:40|86.13|85.63|86.15|85.65|86.15|85.65|86.13|85.63|2
1737014480000|2025-01-16 08:01:20|86.21|85.71|86.22|85.72|86.22|85.72|86.21|85.71|2
1737014490000|2025-01-16 08:01:30|86.21|85.71|86.21|85.71|86.21|85.71|86.21|85.71|1
1737014500000|2025-01-16 08:01:40|86.22|85.72|86.23|85.73|86.23|85.73|86.22|85.72|2
1737014510000|2025-01-16 08:01:50|86.25|85.75|86.24|85.74|86.25|85.75|86.24|85.74|2
1737014520000|2025-01-16 08:02:00|86.25|85.75|86.28|85.78|86.28|85.78|86.25|85.75|5
1737014530000|2025-01-16 08:02:10|86.29|85.79|86.3|85.8|86.31|85.81|86.29|85.79|7
1737014540000|2025-01-16 08:02:20|86.31|85.81|86.33|85.83|86.33|85.83|86.31|85.81|5
1737014550000|2025-01-16 08:02:30|86.32|85.82|86.32|85.82|86.32|85.82|86.32|85.82|1
1737014560000|2025-01-16 08:02:40|86.31|85.81|86.27|85.77|86.31|85.81|86.27|85.77|6
1737014570000|2025-01-16 08:02:50|86.26|85.76|86.27|85.77|86.29|85.79|86.26|85.76|6
1737014580000|2025-01-16 08:03:00|86.28|85.78|86.27|85.77|86.28|85.78|86.27|85.77|2
1737014590000|2025-01-16 08:03:10|86.28|85.78|86.31|85.81|86.32|85.82|86.28|85.78|3
1737014600000|2025-01-16 08:03:20|86.3|85.8|86.28|85.78|86.3|85.8|86.27|85.77|6
1737014610000|2025-01-16 08:03:30|86.27|85.77|86.26|85.76|86.27|85.77|86.26|85.76|2
1737014630000|2025-01-16 08:03:50|86.25|85.75|86.24|85.74|86.25|85.75|86.24|85.74|2
1737014640000|2025-01-16 08:04:00|86.23|85.73|86.18|85.68|86.23|85.73|86.18|85.68|5
1737014650000|2025-01-16 08:04:10|86.17|85.67|86.18|85.68|86.19|85.69|86.17|85.67|4
1737014660000|2025-01-16 08:04:20|86.17|85.67|86.14|85.64|86.17|85.67|86.14|85.64|6
1737014670000|2025-01-16 08:04:30|86.13|85.63|86.14|85.64|86.15|85.65|86.13|85.63|4
1737014680000|2025-01-16 08:04:40|86.13|85.63|86.21|85.71|86.21|85.71|86.13|85.63|7
1737014700000|2025-01-16 08:05:00|86.2|85.7|86.16|85.66|86.21|85.71|86.16|85.66|6
1737014710000|2025-01-16 08:05:10|86.17|85.67|86.16|85.66|86.18|85.68|86.15|85.65|8
1737014720000|2025-01-16 08:05:20|86.18|85.68|86.15|85.65|86.18|85.68|86.15|85.65|7
1737014730000|2025-01-16 08:05:30|86.16|85.66|86.16|85.66|86.16|85.66|86.16|85.66|1
1737014740000|2025-01-16 08:05:40|86.14|85.64|86.11|85.61|86.14|85.64|86.11|85.61|4
1737014750000|2025-01-16 08:05:50|86.12|85.62|86.15|85.65|86.16|85.66|86.11|85.61|6
1737014760000|2025-01-16 08:06:00|86.17|85.67|86.21|85.71|86.21|85.71|86.17|85.67|6
1737014770000|2025-01-16 08:06:10|86.2|85.7|86.2|85.7|86.21|85.71|86.2|85.7|5
1737014780000|2025-01-16 08:06:20|86.21|85.71|86.21|85.71|86.22|85.72|86.2|85.7|4
1737014790000|2025-01-16 08:06:30|86.17|85.67|86.15|85.65|86.17|85.67|86.15|85.65|3
1737014800000|2025-01-16 08:06:40|86.16|85.66|86.21|85.71|86.21|85.71|86.16|85.66|3
1737014810000|2025-01-16 08:06:50|86.2|85.7|86.15|85.65|86.21|85.71|86.15|85.65|11
1737014820000|2025-01-16 08:07:00|86.16|85.66|86.21|85.71|86.22|85.72|86.16|85.66|7
1737014830000|2025-01-16 08:07:10|86.2|85.7|86.16|85.66|86.21|85.71|86.16|85.66|8
1737014840000|2025-01-16 08:07:20|86.15|85.65|86.16|85.66|86.16|85.66|86.15|85.65|2
1737014850000|2025-01-16 08:07:30|86.17|85.67|86.16|85.66|86.17|85.67|86.16|85.66|2
1737014860000|2025-01-16 08:07:40|86.15|85.65|86.15|85.65|86.15|85.65|86.14|85.64|5
1737014880000|2025-01-16 08:08:00|86.16|85.66|86.19|85.69|86.19|85.69|86.16|85.66|3
1737014890000|2025-01-16 08:08:10|86.2|85.7|86.18|85.68|86.23|85.73|86.18|85.68|8
1737014900000|2025-01-16 08:08:20|86.17|85.67|86.14|85.64|86.17|85.67|86.14|85.64|6
1737014910000|2025-01-16 08:08:30|86.16|85.66|86.16|85.66|86.16|85.66|86.16|85.66|1
1737014920000|2025-01-16 08:08:40|86.15|85.65|86.15|85.65|86.15|85.65|86.15|85.65|1
1737014930000|2025-01-16 08:08:50|86.16|85.66|86.18|85.68|86.19|85.69|86.15|85.65|8
1737014940000|2025-01-16 08:09:00|86.16|85.66|86.16|85.66|86.16|85.66|86.16|85.66|1
1737014950000|2025-01-16 08:09:10|86.17|85.67|86.16|85.66|86.17|85.67|86.16|85.66|2
1737014960000|2025-01-16 08:09:20|86.15|85.65|86.15|85.65|86.17|85.67|86.15|85.65|6
1737014970000|2025-01-16 08:09:30|86.16|85.66|86.16|85.66|86.16|85.66|86.16|85.66|1
1737014980000|2025-01-16 08:09:40|86.15|85.65|86.17|85.67|86.17|85.67|86.15|85.65|3
1737014990000|2025-01-16 08:09:50|86.2|85.7|86.21|85.71|86.22|85.72|86.2|85.7|4
1737015000000|2025-01-16 08:10:00|86.18|85.68|86.23|85.73|86.24|85.74|86.18|85.68|7
1737015010000|2025-01-16 08:10:10|86.24|85.74|86.23|85.73|86.24|85.74|86.23|85.73|2
1737015020000|2025-01-16 08:10:20|86.22|85.72|86.19|85.69|86.22|85.72|86.19|85.69|4
1737015030000|2025-01-16 08:10:30|86.18|85.68|86.09|85.59|86.19|85.69|86.09|85.59|8
1737015040000|2025-01-16 08:10:40|86.08|85.58|86.08|85.58|86.09|85.59|86.08|85.58|3
1737015050000|2025-01-16 08:10:50|86.09|85.59|86.07|85.57|86.11|85.61|86.07|85.57|5
1737015060000|2025-01-16 08:11:00|86.08|85.58|86.07|85.57|86.08|85.58|86.06|85.56|5
1737015080000|2025-01-16 08:11:20|86.08|85.58|86.08|85.58|86.09|85.59|86.07|85.57|7
1737015090000|2025-01-16 08:11:30|86.1|85.6|86.12|85.62|86.13|85.63|86.1|85.6|6
1737015100000|2025-01-16 08:11:40|86.13|85.63|86.15|85.65|86.15|85.65|86.13|85.63|5
1737015110000|2025-01-16 08:11:50|86.14|85.64|86.12|85.62|86.14|85.64|86.12|85.62|5
1737015120000|2025-01-16 08:12:00|86.13|85.63|86.16|85.66|86.18|85.68|86.13|85.63|9
1737015130000|2025-01-16 08:12:10|86.17|85.67|86.16|85.66|86.17|85.67|86.15|85.65|4
1737015140000|2025-01-16 08:12:20|86.17|85.67|86.22|85.72|86.23|85.73|86.17|85.67|9
1737015150000|2025-01-16 08:12:30|86.21|85.71|86.17|85.67|86.22|85.72|86.17|85.67|8
1737015160000|2025-01-16 08:12:40|86.16|85.66|86.18|85.68|86.19|85.69|86.16|85.66|4
1737015170000|2025-01-16 08:12:50|86.17|85.67|86.16|85.66|86.17|85.67|86.16|85.66|2
1737015180000|2025-01-16 08:13:00|86.17|85.67|86.17|85.67|86.18|85.68|86.17|85.67|3
1737015190000|2025-01-16 08:13:10|86.16|85.66|86.17|85.67|86.17|85.67|86.16|85.66|4
1737015200000|2025-01-16 08:13:20|86.16|85.66|86.15|85.65|86.16|85.66|86.15|85.65|4
1737015210000|2025-01-16 08:13:30|86.16|85.66|86.14|85.64|86.16|85.66|86.13|85.63|5
1737015220000|2025-01-16 08:13:40|86.15|85.65|86.16|85.66|86.16|85.66|86.14|85.64|3
1737015230000|2025-01-16 08:13:50|86.17|85.67|86.16|85.66|86.17|85.67|86.16|85.66|2
1737015240000|2025-01-16 08:14:00|86.15|85.65|86.13|85.63|86.16|85.66|86.13|85.63|9
1737015250000|2025-01-16 08:14:10|86.12|85.62|86.12|85.62|86.12|85.62|86.12|85.62|1
1737015270000|2025-01-16 08:14:30|86.11|85.61|86.13|85.63|86.13|85.63|86.11|85.61|5
1737015280000|2025-01-16 08:14:40|86.12|85.62|86.14|85.64|86.14|85.64|86.12|85.62|14
1737015290000|2025-01-16 08:14:50|86.15|85.65|86.18|85.68|86.2|85.7|86.15|85.65|10
1737015300000|2025-01-16 08:15:00|86.19|85.69|86.24|85.74|86.24|85.74|86.18|85.68|9
1737015310000|2025-01-16 08:15:10|86.25|85.75|86.28|85.78|86.29|85.79|86.25|85.75|10
1737015330000|2025-01-16 08:15:30|86.31|85.81|86.32|85.82|86.33|85.83|86.31|85.81|6
1737015340000|2025-01-16 08:15:40|86.33|85.83|86.32|85.82|86.34|85.84|86.32|85.82|5
1737015350000|2025-01-16 08:15:50|86.31|85.81|86.33|85.83|86.33|85.83|86.31|85.81|4
1737015360000|2025-01-16 08:16:00|86.34|85.84|86.34|85.84|86.35|85.85|86.32|85.82|10
1737015370000|2025-01-16 08:16:10|86.33|85.83|86.32|85.82|86.34|85.84|86.32|85.82|6
1737015380000|2025-01-16 08:16:20|86.33|85.83|86.27|85.77|86.33|85.83|86.27|85.77|5
1737015390000|2025-01-16 08:16:30|86.28|85.78|86.33|85.83|86.33|85.83|86.28|85.78|11
1737015400000|2025-01-16 08:16:40|86.34|85.84|86.34|85.84|86.34|85.84|86.34|85.84|1
1737015410000|2025-01-16 08:16:50|86.33|85.83|86.33|85.83|86.35|85.85|86.33|85.83|9
1737015420000|2025-01-16 08:17:00|86.32|85.82|86.26|85.76|86.32|85.82|86.26|85.76|13
1737015430000|2025-01-16 08:17:10|86.25|85.75|86.22|85.72|86.25|85.75|86.22|85.72|4
1737015460000|2025-01-16 08:17:40|86.21|85.71|86.15|85.65|86.21|85.71|86.15|85.65|9
1737015470000|2025-01-16 08:17:50|86.14|85.64|86.15|85.65|86.15|85.65|86.14|85.64|2
1737015480000|2025-01-16 08:18:00|86.14|85.64|86.17|85.67|86.18|85.68|86.14|85.64|5
1737015490000|2025-01-16 08:18:10|86.16|85.66|86.16|85.66|86.17|85.67|86.16|85.66|3
1737015500000|2025-01-16 08:18:20|86.15|85.65|86.14|85.64|86.15|85.65|86.14|85.64|4
1737015510000|2025-01-16 08:18:30|86.15|85.65|86.12|85.62|86.15|85.65|86.12|85.62|6
1737015530000|2025-01-16 08:18:50|86.11|85.61|86.12|85.62|86.12|85.62|86.11|85.61|2
1737015540000|2025-01-16 08:19:00|86.11|85.61|85.98|85.48|86.11|85.61|85.97|85.47|16
1737015550000|2025-01-16 08:19:10|85.97|85.47|86.03|85.53|86.04|85.54|85.97|85.47|13
1737015560000|2025-01-16 08:19:20|86.02|85.52|85.96|85.46|86.02|85.52|85.96|85.46|8
1737015570000|2025-01-16 08:19:30|85.95|85.45|85.94|85.44|85.98|85.48|85.94|85.44|9
1737015580000|2025-01-16 08:19:40|85.93|85.43|86|85.5|86|85.5|85.93|85.43|7
1737015590000|2025-01-16 08:19:50|86.03|85.53|86.02|85.52|86.05|85.55|86.02|85.52|13
1737015600000|2025-01-16 08:20:00|85.98|85.48|85.93|85.43|85.99|85.49|85.93|85.43|12
1737015610000|2025-01-16 08:20:10|85.89|85.39|85.88|85.38|85.89|85.39|85.86|85.36|9
1737015620000|2025-01-16 08:20:20|85.89|85.39|85.82|85.32|85.89|85.39|85.81|85.31|14
1737015630000|2025-01-16 08:20:30|85.85|85.35|85.78|85.28|85.85|85.35|85.78|85.28|11
1737015640000|2025-01-16 08:20:40|85.8|85.3|85.83|85.33|85.85|85.35|85.79|85.29|16
1737015650000|2025-01-16 08:20:50|85.84|85.34|85.84|85.34|85.84|85.34|85.83|85.33|3
1737015660000|2025-01-16 08:21:00|85.85|85.35|85.78|85.28|85.86|85.36|85.78|85.28|13
1737015670000|2025-01-16 08:21:10|85.77|85.27|85.78|85.28|85.78|85.28|85.76|85.26|9
1737015680000|2025-01-16 08:21:20|85.77|85.27|85.77|85.27|85.78|85.28|85.76|85.26|7
1737015690000|2025-01-16 08:21:30|85.78|85.28|85.94|85.44|85.95|85.45|85.77|85.27|13
1737015700000|2025-01-16 08:21:40|85.88|85.38|85.9|85.4|85.93|85.43|85.88|85.38|8
1737015710000|2025-01-16 08:21:50|85.88|85.38|85.86|85.36|85.88|85.38|85.85|85.35|9
1737015720000|2025-01-16 08:22:00|85.88|85.38|85.87|85.37|85.92|85.42|85.86|85.36|13
1737015730000|2025-01-16 08:22:10|85.86|85.36|85.81|85.31|85.86|85.36|85.81|85.31|5
1737015740000|2025-01-16 08:22:20|85.79|85.29|85.77|85.27|85.79|85.29|85.77|85.27|5
1737015750000|2025-01-16 08:22:30|85.78|85.28|85.82|85.32|85.82|85.32|85.76|85.26|8
1737015760000|2025-01-16 08:22:40|85.8|85.3|85.78|85.28|85.8|85.3|85.77|85.27|9
1737015770000|2025-01-16 08:22:50|85.79|85.29|85.78|85.28|85.8|85.3|85.77|85.27|10
1737015780000|2025-01-16 08:23:00|85.77|85.27|85.76|85.26|85.77|85.27|85.76|85.26|2
1737015800000|2025-01-16 08:23:20|85.77|85.27|85.76|85.26|85.77|85.27|85.76|85.26|2
1737015900000|2025-01-16 08:25:00|85.77|85.27|85.78|85.28|85.78|85.28|85.77|85.27|2
1737015910000|2025-01-16 08:25:10|85.79|85.29|85.84|85.34|85.87|85.37|85.79|85.29|15
1737015920000|2025-01-16 08:25:20|85.85|85.35|85.88|85.38|85.94|85.44|85.85|85.35|15
1737015930000|2025-01-16 08:25:30|85.86|85.36|85.86|85.36|85.88|85.38|85.85|85.35|9
1737015940000|2025-01-16 08:25:40|85.87|85.37|85.93|85.43|85.93|85.43|85.87|85.37|15
1737015950000|2025-01-16 08:25:50|85.94|85.44|85.93|85.43|85.95|85.45|85.92|85.42|11
1737015960000|2025-01-16 08:26:00|85.91|85.41|85.86|85.36|85.92|85.42|85.84|85.34|17
1737015970000|2025-01-16 08:26:10|85.87|85.37|85.85|85.35|85.87|85.37|85.83|85.33|10
1737015980000|2025-01-16 08:26:20|85.86|85.36|85.85|85.35|85.91|85.41|85.85|85.35|13
1737015990000|2025-01-16 08:26:30|85.86|85.36|85.94|85.44|85.94|85.44|85.86|85.36|14
1737016000000|2025-01-16 08:26:40|85.93|85.43|85.9|85.4|85.93|85.43|85.87|85.37|11
1737016010000|2025-01-16 08:26:50|85.91|85.41|85.93|85.43|85.93|85.43|85.9|85.4|9
1737016020000|2025-01-16 08:27:00|85.94|85.44|85.92|85.42|85.95|85.45|85.92|85.42|7
1737016030000|2025-01-16 08:27:10|85.93|85.43|85.93|85.43|85.94|85.44|85.92|85.42|13
1737016040000|2025-01-16 08:27:20|85.92|85.42|85.93|85.43|85.94|85.44|85.92|85.42|6
1737016050000|2025-01-16 08:27:30|85.91|85.41|85.93|85.43|85.93|85.43|85.91|85.41|7
1737016060000|2025-01-16 08:27:40|85.92|85.42|85.92|85.42|85.92|85.42|85.9|85.4|16
1737016070000|2025-01-16 08:27:50|85.93|85.43|85.94|85.44|85.95|85.45|85.91|85.41|12
1737016080000|2025-01-16 08:28:00|85.95|85.45|85.92|85.42|85.96|85.46|85.91|85.41|9
1737016090000|2025-01-16 08:28:10|85.91|85.41|85.94|85.44|85.95|85.45|85.91|85.41|8
1737016100000|2025-01-16 08:28:20|85.93|85.43|85.94|85.44|85.94|85.44|85.93|85.43|2
1737016110000|2025-01-16 08:28:30|85.93|85.43|85.95|85.45|85.96|85.46|85.93|85.43|15
1737016120000|2025-01-16 08:28:40|85.94|85.44|85.95|85.45|85.95|85.45|85.94|85.44|6
1737016130000|2025-01-16 08:28:50|85.96|85.46|85.92|85.42|85.96|85.46|85.92|85.42|6
1737016140000|2025-01-16 08:29:00|85.93|85.43|85.95|85.45|85.95|85.45|85.92|85.42|7
1737016150000|2025-01-16 08:29:10|85.96|85.46|85.96|85.46|85.96|85.46|85.95|85.45|3
1737016160000|2025-01-16 08:29:20|85.97|85.47|86.04|85.54|86.04|85.54|85.97|85.47|6
1737016170000|2025-01-16 08:29:30|86.05|85.55|86.03|85.53|86.05|85.55|86.03|85.53|6
1737016180000|2025-01-16 08:29:40|86|85.5|85.95|85.45|86|85.5|85.95|85.45|12
1737016190000|2025-01-16 08:29:50|85.96|85.46|85.96|85.46|85.97|85.47|85.95|85.45|5
1737016200000|2025-01-16 08:30:00|85.97|85.47|85.92|85.42|86.03|85.53|85.92|85.42|13
1737016210000|2025-01-16 08:30:10|85.95|85.45|86.01|85.51|86.01|85.51|85.94|85.44|8
1737016220000|2025-01-16 08:30:20|86.02|85.52|86.1|85.6|86.1|85.6|86.02|85.52|9
1737016230000|2025-01-16 08:30:30|86.09|85.59|86.07|85.57|86.09|85.59|86.05|85.55|9
1737016240000|2025-01-16 08:30:40|86.08|85.58|86.1|85.6|86.11|85.61|86.08|85.58|7
1737016250000|2025-01-16 08:30:50|86.11|85.61|86.14|85.64|86.14|85.64|86.1|85.6|7
1737016260000|2025-01-16 08:31:00|86.12|85.62|86.06|85.56|86.12|85.62|86.05|85.55|13
1737016270000|2025-01-16 08:31:10|86.07|85.57|86.07|85.57|86.09|85.59|86.02|85.52|13
1737016280000|2025-01-16 08:31:20|86.08|85.58|86.02|85.52|86.08|85.58|86.02|85.52|6
1737016290000|2025-01-16 08:31:30|86.03|85.53|85.97|85.47|86.03|85.53|85.96|85.46|4
1737016300000|2025-01-16 08:31:40|85.98|85.48|86.01|85.51|86.01|85.51|85.97|85.47|9
1737016310000|2025-01-16 08:31:50|86.03|85.53|85.96|85.46|86.03|85.53|85.96|85.46|8
1737016320000|2025-01-16 08:32:00|85.95|85.45|85.87|85.37|85.95|85.45|85.87|85.37|10
1737016330000|2025-01-16 08:32:10|85.86|85.36|85.79|85.29|85.87|85.37|85.77|85.27|15
1737016340000|2025-01-16 08:32:20|85.81|85.31|85.78|85.28|85.81|85.31|85.77|85.27|9
1737016350000|2025-01-16 08:32:30|85.77|85.27|85.77|85.27|85.78|85.28|85.76|85.26|8
1737016360000|2025-01-16 08:32:40|85.76|85.26|85.76|85.26|85.76|85.26|85.76|85.26|1
1737016400000|2025-01-16 08:33:20|85.69|85.19|85.67|85.17|85.69|85.19|85.63|85.13|13
1737016410000|2025-01-16 08:33:30|85.66|85.16|85.68|85.18|85.69|85.19|85.65|85.15|11
1737016420000|2025-01-16 08:33:40|85.67|85.17|85.67|85.17|85.68|85.18|85.66|85.16|5
1737016430000|2025-01-16 08:33:50|85.69|85.19|85.69|85.19|85.74|85.24|85.69|85.19|8
1737016440000|2025-01-16 08:34:00|85.68|85.18|85.67|85.17|85.69|85.19|85.66|85.16|7
1737016450000|2025-01-16 08:34:10|85.66|85.16|85.77|85.27|85.79|85.29|85.66|85.16|14
1737016460000|2025-01-16 08:34:20|85.78|85.28|85.74|85.24|85.85|85.35|85.73|85.23|12
1737016470000|2025-01-16 08:34:30|85.73|85.23|85.81|85.31|85.83|85.33|85.73|85.23|13
1737016480000|2025-01-16 08:34:40|85.8|85.3|85.74|85.24|85.85|85.35|85.74|85.24|14
1737016490000|2025-01-16 08:34:50|85.73|85.23|85.75|85.25|85.77|85.27|85.72|85.22|8
1737016500000|2025-01-16 08:35:00|85.76|85.26|85.75|85.25|85.77|85.27|85.74|85.24|18
1737016510000|2025-01-16 08:35:10|85.74|85.24|85.75|85.25|85.77|85.27|85.74|85.24|6
1737016520000|2025-01-16 08:35:20|85.76|85.26|85.77|85.27|85.83|85.33|85.75|85.25|13
1737016530000|2025-01-16 08:35:30|85.76|85.26|85.75|85.25|85.76|85.26|85.75|85.25|8
1737016540000|2025-01-16 08:35:40|85.76|85.26|85.72|85.22|85.76|85.26|85.72|85.22|3
1737016550000|2025-01-16 08:35:50|85.71|85.21|85.73|85.23|85.77|85.27|85.71|85.21|15
1737016560000|2025-01-16 08:36:00|85.74|85.24|85.8|85.3|85.82|85.32|85.74|85.24|16
1737016570000|2025-01-16 08:36:10|85.77|85.27|85.76|85.26|85.77|85.27|85.73|85.23|10
1737016580000|2025-01-16 08:36:20|85.77|85.27|85.77|85.27|85.82|85.32|85.76|85.26|8
1737016590000|2025-01-16 08:36:30|85.76|85.26|85.77|85.27|85.77|85.27|85.76|85.26|4
1737016600000|2025-01-16 08:36:40|85.78|85.28|85.82|85.32|85.83|85.33|85.78|85.28|11
1737016610000|2025-01-16 08:36:50|85.81|85.31|85.82|85.32|85.82|85.32|85.81|85.31|2
1737016620000|2025-01-16 08:37:00|85.83|85.33|85.81|85.31|85.85|85.35|85.81|85.31|10
1737016630000|2025-01-16 08:37:10|85.8|85.3|85.77|85.27|85.83|85.33|85.76|85.26|14
1737016640000|2025-01-16 08:37:20|85.78|85.28|85.77|85.27|85.78|85.28|85.76|85.26|8
1737016650000|2025-01-16 08:37:30|85.78|85.28|85.74|85.24|85.79|85.29|85.74|85.24|10
1737016660000|2025-01-16 08:37:40|85.73|85.23|85.72|85.22|85.73|85.23|85.7|85.2|6
1737016670000|2025-01-16 08:37:50|85.75|85.25|85.74|85.24|85.75|85.25|85.72|85.22|10
1737016680000|2025-01-16 08:38:00|85.75|85.25|85.73|85.23|85.75|85.25|85.72|85.22|9
1737016690000|2025-01-16 08:38:10|85.72|85.22|85.72|85.22|85.73|85.23|85.72|85.22|5
1737016700000|2025-01-16 08:38:20|85.73|85.23|85.74|85.24|85.74|85.24|85.73|85.23|6
1737016710000|2025-01-16 08:38:30|85.73|85.23|85.69|85.19|85.73|85.23|85.67|85.17|11
1737016720000|2025-01-16 08:38:40|85.68|85.18|85.74|85.24|85.74|85.24|85.68|85.18|11
1737016730000|2025-01-16 08:38:50|85.75|85.25|85.76|85.26|85.76|85.26|85.75|85.25|6
1737016740000|2025-01-16 08:39:00|85.72|85.22|85.65|85.15|85.72|85.22|85.65|85.15|10
1737016750000|2025-01-16 08:39:10|85.64|85.14|85.65|85.15|85.65|85.15|85.64|85.14|2
1737016760000|2025-01-16 08:39:20|85.64|85.14|85.73|85.23|85.73|85.23|85.64|85.14|10
1737016770000|2025-01-16 08:39:30|85.74|85.24|85.76|85.26|85.76|85.26|85.73|85.23|5
1737016780000|2025-01-16 08:39:40|85.77|85.27|85.82|85.32|85.82|85.32|85.77|85.27|8
1737016790000|2025-01-16 08:39:50|85.83|85.33|85.8|85.3|85.85|85.35|85.8|85.3|11
1737016800000|2025-01-16 08:40:00|85.78|85.28|85.74|85.24|85.79|85.29|85.74|85.24|10
1737016810000|2025-01-16 08:40:10|85.75|85.25|85.74|85.24|85.75|85.25|85.73|85.23|6
1737016820000|2025-01-16 08:40:20|85.75|85.25|85.74|85.24|85.76|85.26|85.74|85.24|6
1737016830000|2025-01-16 08:40:30|85.75|85.25|85.75|85.25|85.75|85.25|85.74|85.24|5
1737016840000|2025-01-16 08:40:40|85.74|85.24|85.66|85.16|85.74|85.24|85.65|85.15|12
1737016850000|2025-01-16 08:40:50|85.65|85.15|85.63|85.13|85.66|85.16|85.63|85.13|12
1737016860000|2025-01-16 08:41:00|85.62|85.12|85.53|85.03|85.63|85.13|85.53|85.03|17
1737016870000|2025-01-16 08:41:10|85.52|85.02|85.54|85.04|85.55|85.05|85.52|85.02|8
1737016880000|2025-01-16 08:41:20|85.53|85.03|85.53|85.03|85.54|85.04|85.52|85.02|9
1737016890000|2025-01-16 08:41:30|85.52|85.02|85.5|85|85.52|85.02|85.47|84.97|16
1737016900000|2025-01-16 08:41:40|85.52|85.02|85.51|85.01|85.52|85.02|85.51|85.01|6
1737016910000|2025-01-16 08:41:50|85.48|84.98|85.45|84.95|85.49|84.99|85.45|84.95|9
1737016920000|2025-01-16 08:42:00|85.46|84.96|85.49|84.99|85.53|85.03|85.46|84.96|15
1737016930000|2025-01-16 08:42:10|85.52|85.02|85.48|84.98|85.52|85.02|85.48|84.98|11
1737016940000|2025-01-16 08:42:20|85.5|85|85.46|84.96|85.5|85|85.46|84.96|5
1737016950000|2025-01-16 08:42:30|85.45|84.95|85.45|84.95|85.47|84.97|85.45|84.95|4
1737016960000|2025-01-16 08:42:40|85.46|84.96|85.46|84.96|85.46|84.96|85.45|84.95|3
1737016970000|2025-01-16 08:42:50|85.45|84.95|85.45|84.95|85.47|84.97|85.45|84.95|6
1737016980000|2025-01-16 08:43:00|85.41|84.91|85.38|84.88|85.41|84.91|85.35|84.85|10
1737016990000|2025-01-16 08:43:10|85.37|84.87|85.31|84.81|85.38|84.88|85.31|84.81|12
1737017000000|2025-01-16 08:43:20|85.32|84.82|85.28|84.78|85.33|84.83|85.25|84.75|16
1737017010000|2025-01-16 08:43:30|85.27|84.77|85.26|84.76|85.28|84.78|85.24|84.74|14
1737017020000|2025-01-16 08:43:40|85.25|84.75|85.25|84.75|85.27|84.77|85.24|84.74|9
1737017030000|2025-01-16 08:43:50|85.26|84.76|85.25|84.75|85.26|84.76|85.24|84.74|11
1737017040000|2025-01-16 08:44:00|85.26|84.76|85.49|84.99|85.49|84.99|85.26|84.76|22
1737017050000|2025-01-16 08:44:10|85.52|85.02|85.37|84.87|85.52|85.02|85.36|84.86|21
1737017060000|2025-01-16 08:44:20|85.38|84.88|85.35|84.85|85.41|84.91|85.35|84.85|7
1737017070000|2025-01-16 08:44:30|85.37|84.87|85.34|84.84|85.39|84.89|85.32|84.82|12
1737017080000|2025-01-16 08:44:40|85.35|84.85|85.32|84.82|85.35|84.85|85.32|84.82|4
1737017090000|2025-01-16 08:44:50|85.31|84.81|85.28|84.78|85.31|84.81|85.26|84.76|9
1737017100000|2025-01-16 08:45:00|85.3|84.8|85.3|84.8|85.34|84.84|85.27|84.77|21
1737017110000|2025-01-16 08:45:10|85.32|84.82|85.32|84.82|85.32|84.82|85.28|84.78|14
1737017120000|2025-01-16 08:45:20|85.33|84.83|85.35|84.85|85.36|84.86|85.32|84.82|10
1737017130000|2025-01-16 08:45:30|85.34|84.84|85.25|84.75|85.34|84.84|85.24|84.74|14
1737017140000|2025-01-16 08:45:40|85.27|84.77|85.24|84.74|85.32|84.82|85.24|84.74|13
1737017150000|2025-01-16 08:45:50|85.23|84.73|85.21|84.71|85.23|84.73|85.21|84.71|7
1737017160000|2025-01-16 08:46:00|85.2|84.7|85.2|84.7|85.23|84.73|85.2|84.7|11
1737017170000|2025-01-16 08:46:10|85.18|84.68|85.2|84.7|85.2|84.7|85.15|84.65|13
1737017180000|2025-01-16 08:46:20|85.19|84.69|85.2|84.7|85.25|84.75|85.19|84.69|13
1737017190000|2025-01-16 08:46:30|85.19|84.69|85.23|84.73|85.23|84.73|85.16|84.66|16
1737017200000|2025-01-16 08:46:40|85.24|84.74|85.23|84.73|85.25|84.75|85.22|84.72|8
1737017210000|2025-01-16 08:46:50|85.22|84.72|85.32|84.82|85.34|84.84|85.22|84.72|18
1737017220000|2025-01-16 08:47:00|85.34|84.84|85.35|84.85|85.36|84.86|85.34|84.84|8
1737017230000|2025-01-16 08:47:10|85.34|84.84|85.25|84.75|85.34|84.84|85.25|84.75|9
1737017240000|2025-01-16 08:47:20|85.27|84.77|85.16|84.66|85.27|84.77|85.16|84.66|15
1737017250000|2025-01-16 08:47:30|85.17|84.67|85.01|84.51|85.17|84.67|84.94|84.44|19
1737017260000|2025-01-16 08:47:40|85.02|84.52|85.02|84.52|85.04|84.54|84.97|84.47|25
1737017270000|2025-01-16 08:47:50|85.01|84.51|84.98|84.48|85.04|84.54|84.97|84.47|18
1737017280000|2025-01-16 08:48:00|84.99|84.49|85.01|84.51|85.02|84.52|84.97|84.47|15
1737017290000|2025-01-16 08:48:10|85|84.5|84.94|84.44|85.01|84.51|84.94|84.44|11
1737017300000|2025-01-16 08:48:20|84.92|84.42|84.85|84.35|84.92|84.42|84.83|84.33|16
1737017310000|2025-01-16 08:48:30|84.84|84.34|84.84|84.34|84.88|84.38|84.83|84.33|19
1737017320000|2025-01-16 08:48:40|84.83|84.33|84.83|84.33|84.83|84.33|84.8|84.3|10
1737017330000|2025-01-16 08:48:50|84.82|84.32|84.74|84.24|84.82|84.32|84.74|84.24|13
1737017340000|2025-01-16 08:49:00|84.79|84.29|84.77|84.27|84.84|84.34|84.77|84.27|17
1737017350000|2025-01-16 08:49:10|84.78|84.28|84.81|84.31|84.84|84.34|84.76|84.26|18
1737017360000|2025-01-16 08:49:20|84.83|84.33|84.81|84.31|84.83|84.33|84.8|84.3|7
1737017370000|2025-01-16 08:49:30|84.77|84.27|84.75|84.25|84.78|84.28|84.75|84.25|7
1737017380000|2025-01-16 08:49:40|84.74|84.24|84.64|84.14|84.74|84.24|84.62|84.12|20
1737017390000|2025-01-16 08:49:50|84.65|84.15|84.64|84.14|84.66|84.16|84.6|84.1|12
1737017400000|2025-01-16 08:50:00|84.67|84.17|84.75|84.25|84.81|84.31|84.67|84.17|13
1737017410000|2025-01-16 08:50:10|84.76|84.26|84.8|84.3|84.92|84.42|84.76|84.26|31
1737017420000|2025-01-16 08:50:20|84.75|84.25|84.71|84.21|84.76|84.26|84.71|84.21|17
1737017430000|2025-01-16 08:50:30|84.7|84.2|84.61|84.11|84.71|84.21|84.61|84.11|8
1737017440000|2025-01-16 08:50:40|84.62|84.12|84.61|84.11|84.66|84.16|84.6|84.1|16
1737017450000|2025-01-16 08:50:50|84.6|84.1|84.62|84.12|84.62|84.12|84.56|84.06|20
1737017460000|2025-01-16 08:51:00|84.63|84.13|84.62|84.12|84.74|84.24|84.62|84.12|18
1737017470000|2025-01-16 08:51:10|84.63|84.13|84.65|84.15|84.67|84.17|84.6|84.1|11
1737017480000|2025-01-16 08:51:20|84.66|84.16|84.6|84.1|84.68|84.18|84.6|84.1|18
1737017490000|2025-01-16 08:51:30|84.58|84.08|84.52|84.02|84.59|84.09|84.51|84.01|15
1737017500000|2025-01-16 08:51:40|84.53|84.03|84.53|84.03|84.54|84.04|84.51|84.01|12
1737017510000|2025-01-16 08:51:50|84.54|84.04|84.6|84.1|84.6|84.1|84.54|84.04|4
1737017520000|2025-01-16 08:52:00|84.57|84.07|84.61|84.11|84.61|84.11|84.53|84.03|21
1737017530000|2025-01-16 08:52:10|84.63|84.13|84.55|84.05|84.63|84.13|84.55|84.05|15
1737017540000|2025-01-16 08:52:20|84.54|84.04|84.51|84.01|84.55|84.05|84.5|84|6
1737017550000|2025-01-16 08:52:30|84.5|84|84.5|84|84.51|84.01|84.49|83.99|5
1737017560000|2025-01-16 08:52:40|84.51|84.01|84.49|83.99|84.52|84.02|84.49|83.99|7
1737017570000|2025-01-16 08:52:50|84.51|84.01|84.46|83.96|84.51|84.01|84.44|83.94|10
1737017580000|2025-01-16 08:53:00|84.45|83.95|84.6|84.1|84.61|84.11|84.45|83.95|20
1737017590000|2025-01-16 08:53:10|84.61|84.11|84.57|84.07|84.61|84.11|84.55|84.05|12
1737017600000|2025-01-16 08:53:20|84.53|84.03|84.69|84.19|84.69|84.19|84.53|84.03|12
1737017610000|2025-01-16 08:53:30|84.7|84.2|84.92|84.42|84.92|84.42|84.7|84.2|28
1737017620000|2025-01-16 08:53:40|84.93|84.43|84.9|84.4|84.93|84.43|84.88|84.38|13
1737017630000|2025-01-16 08:53:50|84.89|84.39|84.81|84.31|84.89|84.39|84.79|84.29|14
1737017640000|2025-01-16 08:54:00|84.82|84.32|84.79|84.29|84.85|84.35|84.79|84.29|20
1737017650000|2025-01-16 08:54:10|84.8|84.3|84.77|84.27|84.8|84.3|84.73|84.23|21
1737017660000|2025-01-16 08:54:20|84.76|84.26|84.69|84.19|84.78|84.28|84.69|84.19|16
1737017670000|2025-01-16 08:54:30|84.7|84.2|84.71|84.21|84.71|84.21|84.69|84.19|6
1737017680000|2025-01-16 08:54:40|84.72|84.22|84.72|84.22|84.78|84.28|84.71|84.21|11
1737017690000|2025-01-16 08:54:50|84.71|84.21|84.72|84.22|84.73|84.23|84.71|84.21|13
1737017700000|2025-01-16 08:55:00|84.71|84.21|84.65|84.15|84.71|84.21|84.65|84.15|15
1737017710000|2025-01-16 08:55:10|84.64|84.14|84.74|84.24|84.74|84.24|84.64|84.14|19
1737017720000|2025-01-16 08:55:20|84.76|84.26|84.8|84.3|84.81|84.31|84.73|84.23|13
1737017730000|2025-01-16 08:55:30|84.81|84.31|84.92|84.42|84.92|84.42|84.81|84.31|10
1737017740000|2025-01-16 08:55:40|84.93|84.43|84.92|84.42|84.97|84.47|84.92|84.42|16
1737017750000|2025-01-16 08:55:50|84.91|84.41|84.98|84.48|84.98|84.48|84.89|84.39|9
1737017760000|2025-01-16 08:56:00|84.97|84.47|84.9|84.4|84.97|84.47|84.89|84.39|15
1737017770000|2025-01-16 08:56:10|84.91|84.41|84.93|84.43|84.93|84.43|84.91|84.41|7
1737017780000|2025-01-16 08:56:20|84.92|84.42|84.98|84.48|84.98|84.48|84.92|84.42|9
1737017790000|2025-01-16 08:56:30|84.99|84.49|85.04|84.54|85.07|84.57|84.98|84.48|16
1737017800000|2025-01-16 08:56:40|85.03|84.53|85.04|84.54|85.07|84.57|85|84.5|15
1737017810000|2025-01-16 08:56:50|85.05|84.55|85|84.5|85.05|84.55|84.99|84.49|7
1737017820000|2025-01-16 08:57:00|85.01|84.51|85.08|84.58|85.08|84.58|84.99|84.49|12
1737017830000|2025-01-16 08:57:10|85.09|84.59|85.14|84.64|85.14|84.64|85.09|84.59|9
1737017840000|2025-01-16 08:57:20|85.16|84.66|85.14|84.64|85.17|84.67|85.13|84.63|9
1737017850000|2025-01-16 08:57:30|85.13|84.63|85.1|84.6|85.15|84.65|85.1|84.6|11
1737017860000|2025-01-16 08:57:40|85.11|84.61|85.08|84.58|85.12|84.62|85.05|84.55|8
1737017870000|2025-01-16 08:57:50|85.09|84.59|85.13|84.63|85.13|84.63|85.09|84.59|6
1737017880000|2025-01-16 08:58:00|85.14|84.64|85.12|84.62|85.14|84.64|85.12|84.62|4
1737017890000|2025-01-16 08:58:10|85.13|84.63|84.96|84.46|85.13|84.63|84.94|84.44|13
1737017900000|2025-01-16 08:58:20|84.97|84.47|85|84.5|85.01|84.51|84.97|84.47|11
1737017910000|2025-01-16 08:58:30|85.01|84.51|85.02|84.52|85.03|84.53|84.99|84.49|10
1737017920000|2025-01-16 08:58:40|85.03|84.53|85.04|84.54|85.04|84.54|85.03|84.53|4
1737017930000|2025-01-16 08:58:50|85.06|84.56|85.09|84.59|85.09|84.59|85.06|84.56|9
1737017940000|2025-01-16 08:59:00|85.07|84.57|85.02|84.52|85.07|84.57|85.02|84.52|11
1737017950000|2025-01-16 08:59:10|85.03|84.53|85.03|84.53|85.04|84.54|85.03|84.53|3
1737017960000|2025-01-16 08:59:20|85.02|84.52|84.99|84.49|85.02|84.52|84.96|84.46|11
1737017970000|2025-01-16 08:59:30|85|84.5|85.03|84.53|85.03|84.53|85|84.5|6
1737017980000|2025-01-16 08:59:40|85.02|84.52|84.99|84.49|85.02|84.52|84.97|84.47|9
1737017990000|2025-01-16 08:59:50|84.98|84.48|84.94|84.44|85|84.5|84.94|84.44|10
1737018000000|2025-01-16 09:00:00|84.95|84.45|85.01|84.51|85.02|84.52|84.95|84.45|11
1737018010000|2025-01-16 09:00:10|85.02|84.52|85.04|84.54|85.05|84.55|85|84.5|11
1737018020000|2025-01-16 09:00:20|85.05|84.55|85.1|84.6|85.11|84.61|85.05|84.55|6
1737018030000|2025-01-16 09:00:30|85.06|84.56|85.02|84.52|85.06|84.56|85|84.5|15
1737018040000|2025-01-16 09:00:40|85.01|84.51|84.93|84.43|85.01|84.51|84.93|84.43|8
1737018050000|2025-01-16 09:00:50|84.92|84.42|84.94|84.44|84.94|84.44|84.92|84.42|5
1737018060000|2025-01-16 09:01:00|84.93|84.43|84.98|84.48|84.99|84.49|84.93|84.43|11
1737018070000|2025-01-16 09:01:10|85|84.5|85.03|84.53|85.04|84.54|85|84.5|10
1737018080000|2025-01-16 09:01:20|85.02|84.52|85.11|84.61|85.12|84.62|85.02|84.52|12
1737018090000|2025-01-16 09:01:30|85.12|84.62|85.14|84.64|85.14|84.64|85.1|84.6|7
1737018100000|2025-01-16 09:01:40|85.15|84.65|85.05|84.55|85.17|84.67|85.05|84.55|17
1737018110000|2025-01-16 09:01:50|85.04|84.54|84.96|84.46|85.04|84.54|84.95|84.45|11
1737018120000|2025-01-16 09:02:00|84.98|84.48|85|84.5|85|84.5|84.94|84.44|14
1737018130000|2025-01-16 09:02:10|85.01|84.51|84.92|84.42|85.01|84.51|84.92|84.42|10
1737018140000|2025-01-16 09:02:20|84.93|84.43|84.86|84.36|84.93|84.43|84.85|84.35|14
1737018150000|2025-01-16 09:02:30|84.87|84.37|84.87|84.37|84.91|84.41|84.86|84.36|11
1737018160000|2025-01-16 09:02:40|84.86|84.36|84.82|84.32|84.86|84.36|84.82|84.32|14
1737018170000|2025-01-16 09:02:50|84.81|84.31|84.74|84.24|84.81|84.31|84.72|84.22|18
1737018180000|2025-01-16 09:03:00|84.76|84.26|84.72|84.22|84.76|84.26|84.7|84.2|14
1737018190000|2025-01-16 09:03:10|84.73|84.23|84.75|84.25|84.76|84.26|84.73|84.23|10
1737018200000|2025-01-16 09:03:20|84.74|84.24|84.71|84.21|84.8|84.3|84.71|84.21|17
1737018210000|2025-01-16 09:03:30|84.72|84.22|84.65|84.15|84.75|84.25|84.65|84.15|11
1737018220000|2025-01-16 09:03:40|84.64|84.14|84.6|84.1|84.65|84.15|84.6|84.1|9
1737018230000|2025-01-16 09:03:50|84.62|84.12|84.6|84.1|84.65|84.15|84.6|84.1|7
1737018240000|2025-01-16 09:04:00|84.61|84.11|84.56|84.06|84.62|84.12|84.55|84.05|13
1737018250000|2025-01-16 09:04:10|84.55|84.05|84.54|84.04|84.55|84.05|84.53|84.03|7
1737018260000|2025-01-16 09:04:20|84.53|84.03|84.53|84.03|84.55|84.05|84.53|84.03|5
1737018270000|2025-01-16 09:04:30|84.54|84.04|84.55|84.05|84.55|84.05|84.54|84.04|6
1737018280000|2025-01-16 09:04:40|84.53|84.03|84.51|84.01|84.54|84.04|84.5|84|6
1737018290000|2025-01-16 09:04:50|84.52|84.02|84.59|84.09|84.61|84.11|84.52|84.02|17
1737018300000|2025-01-16 09:05:00|84.6|84.1|84.76|84.26|84.76|84.26|84.6|84.1|19
1737018310000|2025-01-16 09:05:10|84.77|84.27|84.76|84.26|84.82|84.32|84.74|84.24|15
1737018320000|2025-01-16 09:05:20|84.77|84.27|84.78|84.28|84.83|84.33|84.77|84.27|10
1737018330000|2025-01-16 09:05:30|84.77|84.27|84.72|84.22|84.8|84.3|84.71|84.21|15
1737018340000|2025-01-16 09:05:40|84.71|84.21|84.69|84.19|84.72|84.22|84.69|84.19|11
1737018350000|2025-01-16 09:05:50|84.71|84.21|84.63|84.13|84.71|84.21|84.63|84.13|13
1737018360000|2025-01-16 09:06:00|84.64|84.14|84.62|84.12|84.64|84.14|84.59|84.09|9
1737018370000|2025-01-16 09:06:10|84.61|84.11|84.58|84.08|84.61|84.11|84.58|84.08|14
1737018380000|2025-01-16 09:06:20|84.56|84.06|84.52|84.02|84.56|84.06|84.5|84|9
1737018390000|2025-01-16 09:06:30|84.51|84.01|84.53|84.03|84.53|84.03|84.49|83.99|7
1737018400000|2025-01-16 09:06:40|84.52|84.02|84.53|84.03|84.53|84.03|84.51|84.01|6
1737018410000|2025-01-16 09:06:50|84.52|84.02|84.57|84.07|84.57|84.07|84.52|84.02|8
1737018420000|2025-01-16 09:07:00|84.55|84.05|84.59|84.09|84.62|84.12|84.55|84.05|17
1737018430000|2025-01-16 09:07:10|84.6|84.1|84.52|84.02|84.61|84.11|84.51|84.01|14
1737018440000|2025-01-16 09:07:20|84.51|84.01|84.52|84.02|84.54|84.04|84.51|84.01|5
1737018450000|2025-01-16 09:07:30|84.55|84.05|84.52|84.02|84.56|84.06|84.52|84.02|9
1737018460000|2025-01-16 09:07:40|84.53|84.03|84.49|83.99|84.53|84.03|84.49|83.99|11
1737018470000|2025-01-16 09:07:50|84.5|84|84.43|83.93|84.51|84.01|84.42|83.92|11
1737018480000|2025-01-16 09:08:00|84.42|83.92|84.48|83.98|84.49|83.99|84.39|83.89|11
1737018490000|2025-01-16 09:08:10|84.46|83.96|84.49|83.99|84.52|84.02|84.45|83.95|16
1737018500000|2025-01-16 09:08:20|84.5|84|84.59|84.09|84.59|84.09|84.5|84|16
1737018510000|2025-01-16 09:08:30|84.6|84.1|84.62|84.12|84.62|84.12|84.57|84.07|15
1737018520000|2025-01-16 09:08:40|84.63|84.13|84.7|84.2|84.72|84.22|84.63|84.13|10
1737018530000|2025-01-16 09:08:50|84.71|84.21|84.7|84.2|84.76|84.26|84.7|84.2|12
1737018540000|2025-01-16 09:09:00|84.68|84.18|84.74|84.24|84.74|84.24|84.65|84.15|8
1737018550000|2025-01-16 09:09:10|84.73|84.23|84.7|84.2|84.73|84.23|84.69|84.19|14
1737018560000|2025-01-16 09:09:20|84.71|84.21|84.7|84.2|84.72|84.22|84.7|84.2|4
1737018570000|2025-01-16 09:09:30|84.71|84.21|84.69|84.19|84.72|84.22|84.69|84.19|12
1737018580000|2025-01-16 09:09:40|84.68|84.18|84.7|84.2|84.71|84.21|84.68|84.18|6
1737018590000|2025-01-16 09:09:50|84.71|84.21|84.71|84.21|84.76|84.26|84.7|84.2|11
1737018600000|2025-01-16 09:10:00|84.7|84.2|84.78|84.28|84.79|84.29|84.7|84.2|6
1737018610000|2025-01-16 09:10:10|84.79|84.29|84.81|84.31|84.81|84.31|84.78|84.28|8
1737018620000|2025-01-16 09:10:20|84.8|84.3|84.72|84.22|84.8|84.3|84.71|84.21|14
1737018630000|2025-01-16 09:10:30|84.74|84.24|84.72|84.22|84.75|84.25|84.72|84.22|5
1737018640000|2025-01-16 09:10:40|84.73|84.23|84.74|84.24|84.76|84.26|84.72|84.22|11
1737018650000|2025-01-16 09:10:50|84.79|84.29|84.77|84.27|84.79|84.29|84.74|84.24|13
1737018660000|2025-01-16 09:11:00|84.76|84.26|84.83|84.33|84.83|84.33|84.75|84.25|13
1737018670000|2025-01-16 09:11:10|84.84|84.34|84.82|84.32|84.85|84.35|84.81|84.31|12
1737018680000|2025-01-16 09:11:20|84.81|84.31|84.83|84.33|84.83|84.33|84.81|84.31|3
1737018690000|2025-01-16 09:11:30|84.84|84.34|84.85|84.35|84.85|84.35|84.83|84.33|4
1737018700000|2025-01-16 09:11:40|84.84|84.34|84.82|84.32|84.84|84.34|84.82|84.32|2
1737018710000|2025-01-16 09:11:50|84.83|84.33|84.83|84.33|84.85|84.35|84.83|84.33|3
1737018720000|2025-01-16 09:12:00|84.84|84.34|84.84|84.34|84.84|84.34|84.82|84.32|5
1737018730000|2025-01-16 09:12:10|84.85|84.35|84.82|84.32|84.89|84.39|84.82|84.32|11
1737018740000|2025-01-16 09:12:20|84.83|84.33|84.84|84.34|84.85|84.35|84.82|84.32|8
1737018750000|2025-01-16 09:12:30|84.83|84.33|84.84|84.34|84.84|84.34|84.83|84.33|4
1737018760000|2025-01-16 09:12:40|84.85|84.35|84.88|84.38|84.9|84.4|84.85|84.35|8
1737018770000|2025-01-16 09:12:50|84.87|84.37|84.87|84.37|84.88|84.38|84.87|84.37|5
1737018780000|2025-01-16 09:13:00|84.88|84.38|84.83|84.33|84.9|84.4|84.83|84.33|10
1737018790000|2025-01-16 09:13:10|84.82|84.32|84.82|84.32|84.82|84.32|84.82|84.32|1
1737018800000|2025-01-16 09:13:20|84.81|84.31|84.81|84.31|84.81|84.31|84.81|84.31|1
1737018810000|2025-01-16 09:13:30|84.8|84.3|84.82|84.32|84.82|84.32|84.8|84.3|3
1737018840000|2025-01-16 09:14:00|84.83|84.33|84.83|84.33|84.83|84.33|84.83|84.33|1
1737018850000|2025-01-16 09:14:10|84.84|84.34|84.9|84.4|84.91|84.41|84.84|84.34|9
1737018860000|2025-01-16 09:14:20|84.91|84.41|84.82|84.32|84.91|84.41|84.82|84.32|8
1737018870000|2025-01-16 09:14:30|84.83|84.33|84.83|84.33|84.83|84.33|84.83|84.33|1
1737018880000|2025-01-16 09:14:40|84.82|84.32|84.83|84.33|84.83|84.33|84.82|84.32|2
1737018890000|2025-01-16 09:14:50|84.82|84.32|84.81|84.31|84.83|84.33|84.8|84.3|12
1737018900000|2025-01-16 09:15:00|84.8|84.3|84.8|84.3|84.8|84.3|84.79|84.29|5
1737018910000|2025-01-16 09:15:10|84.81|84.31|84.88|84.38|84.89|84.39|84.81|84.31|9
1737018920000|2025-01-16 09:15:20|84.89|84.39|84.95|84.45|84.95|84.45|84.89|84.39|5
1737018930000|2025-01-16 09:15:30|84.93|84.43|84.92|84.42|84.93|84.43|84.92|84.42|2
1737018940000|2025-01-16 09:15:40|84.91|84.41|84.97|84.47|84.97|84.47|84.91|84.41|7
1737018950000|2025-01-16 09:15:50|84.96|84.46|84.92|84.42|84.97|84.47|84.91|84.41|11
1737018960000|2025-01-16 09:16:00|84.93|84.43|84.91|84.41|84.93|84.43|84.91|84.41|11
1737018970000|2025-01-16 09:16:10|84.89|84.39|84.9|84.4|84.91|84.41|84.89|84.39|4
1737018980000|2025-01-16 09:16:20|84.89|84.39|84.89|84.39|84.9|84.4|84.89|84.39|3
1737018990000|2025-01-16 09:16:30|84.88|84.38|84.83|84.33|84.88|84.38|84.82|84.32|4
1737019000000|2025-01-16 09:16:40|84.82|84.32|84.92|84.42|84.92|84.42|84.82|84.32|10
1737019010000|2025-01-16 09:16:50|84.91|84.41|84.92|84.42|84.92|84.42|84.91|84.41|6
1737019020000|2025-01-16 09:17:00|84.91|84.41|84.92|84.42|84.92|84.42|84.91|84.41|2
1737019030000|2025-01-16 09:17:10|84.91|84.41|84.89|84.39|84.91|84.41|84.89|84.39|3
1737019040000|2025-01-16 09:17:20|84.88|84.38|84.82|84.32|84.88|84.38|84.82|84.32|5
1737019050000|2025-01-16 09:17:30|84.83|84.33|84.87|84.37|84.87|84.37|84.82|84.32|6
1737019060000|2025-01-16 09:17:40|84.86|84.36|84.87|84.37|84.87|84.37|84.83|84.33|7
1737019070000|2025-01-16 09:17:50|84.86|84.36|84.9|84.4|84.9|84.4|84.86|84.36|4
1737019080000|2025-01-16 09:18:00|84.89|84.39|84.87|84.37|84.9|84.4|84.87|84.37|5
1737019090000|2025-01-16 09:18:10|84.85|84.35|84.8|84.3|84.85|84.35|84.79|84.29|7
1737019100000|2025-01-16 09:18:20|84.81|84.31|84.83|84.33|84.84|84.34|84.81|84.31|11
1737019110000|2025-01-16 09:18:30|84.82|84.32|84.83|84.33|84.83|84.33|84.82|84.32|2
1737019120000|2025-01-16 09:18:40|84.82|84.32|84.88|84.38|84.89|84.39|84.82|84.32|7
1737019130000|2025-01-16 09:18:50|84.87|84.37|84.84|84.34|84.87|84.37|84.83|84.33|8
1737019140000|2025-01-16 09:19:00|84.83|84.33|84.82|84.32|84.83|84.33|84.81|84.31|5
1737019150000|2025-01-16 09:19:10|84.83|84.33|84.82|84.32|84.83|84.33|84.81|84.31|4
1737019160000|2025-01-16 09:19:20|84.81|84.31|84.82|84.32|84.82|84.32|84.81|84.31|4
1737019170000|2025-01-16 09:19:30|84.83|84.33|84.83|84.33|84.88|84.38|84.83|84.33|8
1737019180000|2025-01-16 09:19:40|84.84|84.34|84.83|84.33|84.84|84.34|84.82|84.32|4
1737019190000|2025-01-16 09:19:50|84.82|84.32|84.83|84.33|84.83|84.33|84.82|84.32|2
1737019200000|2025-01-16 09:20:00|84.82|84.32|84.87|84.37|84.87|84.37|84.8|84.3|14
1737019210000|2025-01-16 09:20:10|84.84|84.34|84.83|84.33|84.84|84.34|84.83|84.33|2
1737019220000|2025-01-16 09:20:20|84.84|84.34|84.81|84.31|84.84|84.34|84.79|84.29|7
1737019230000|2025-01-16 09:20:30|84.82|84.32|84.82|84.32|84.83|84.33|84.81|84.31|6
1737019240000|2025-01-16 09:20:40|84.81|84.31|84.74|84.24|84.81|84.31|84.74|84.24|10
1737019250000|2025-01-16 09:20:50|84.73|84.23|84.65|84.15|84.73|84.23|84.65|84.15|11
1737019260000|2025-01-16 09:21:00|84.67|84.17|84.72|84.22|84.72|84.22|84.66|84.16|6
1737019270000|2025-01-16 09:21:10|84.7|84.2|84.7|84.2|84.71|84.21|84.7|84.2|5
1737019280000|2025-01-16 09:21:20|84.69|84.19|84.7|84.2|84.71|84.21|84.66|84.16|6
1737019290000|2025-01-16 09:21:30|84.71|84.21|84.73|84.23|84.73|84.23|84.7|84.2|4
1737019300000|2025-01-16 09:21:40|84.74|84.24|84.72|84.22|84.74|84.24|84.72|84.22|3
1737019310000|2025-01-16 09:21:50|84.71|84.21|84.7|84.2|84.71|84.21|84.69|84.19|3
1737019320000|2025-01-16 09:22:00|84.68|84.18|84.68|84.18|84.69|84.19|84.64|84.14|10
1737019330000|2025-01-16 09:22:10|84.71|84.21|84.7|84.2|84.71|84.21|84.67|84.17|7
1737019340000|2025-01-16 09:22:20|84.69|84.19|84.65|84.15|84.69|84.19|84.65|84.15|4
1737019350000|2025-01-16 09:22:30|84.64|84.14|84.61|84.11|84.64|84.14|84.59|84.09|4
1737019360000|2025-01-16 09:22:40|84.62|84.12|84.61|84.11|84.63|84.13|84.6|84.1|6
1737019370000|2025-01-16 09:22:50|84.63|84.13|84.63|84.13|84.64|84.14|84.62|84.12|7
1737019380000|2025-01-16 09:23:00|84.61|84.11|84.6|84.1|84.62|84.12|84.59|84.09|11
1737019390000|2025-01-16 09:23:10|84.62|84.12|84.63|84.13|84.63|84.13|84.61|84.11|5
1737019400000|2025-01-16 09:23:20|84.62|84.12|84.68|84.18|84.68|84.18|84.62|84.12|6
1737019410000|2025-01-16 09:23:30|84.67|84.17|84.64|84.14|84.68|84.18|84.64|84.14|6
1737019420000|2025-01-16 09:23:40|84.63|84.13|84.6|84.1|84.63|84.13|84.6|84.1|6
1737019430000|2025-01-16 09:23:50|84.62|84.12|84.64|84.14|84.64|84.14|84.62|84.12|3
1737019440000|2025-01-16 09:24:00|84.66|84.16|84.7|84.2|84.7|84.2|84.66|84.16|5
1737019450000|2025-01-16 09:24:10|84.68|84.18|84.69|84.19|84.69|84.19|84.68|84.18|2
1737019470000|2025-01-16 09:24:30|84.7|84.2|84.71|84.21|84.71|84.21|84.7|84.2|2
1737019480000|2025-01-16 09:24:40|84.72|84.22|84.78|84.28|84.78|84.28|84.71|84.21|5
1737019500000|2025-01-16 09:25:00|84.79|84.29|84.83|84.33|84.84|84.34|84.79|84.29|9
1737019510000|2025-01-16 09:25:10|84.84|84.34|84.83|84.33|84.86|84.36|84.83|84.33|5
1737019520000|2025-01-16 09:25:20|84.85|84.35|84.85|84.35|84.86|84.36|84.84|84.34|5
1737019530000|2025-01-16 09:25:30|84.84|84.34|84.83|84.33|84.84|84.34|84.83|84.33|2
1737019540000|2025-01-16 09:25:40|84.84|84.34|84.83|84.33|84.85|84.35|84.82|84.32|5
1737019550000|2025-01-16 09:25:50|84.84|84.34|84.84|84.34|84.85|84.35|84.84|84.34|7
1737019560000|2025-01-16 09:26:00|84.83|84.33|84.82|84.32|84.83|84.33|84.81|84.31|4
1737019570000|2025-01-16 09:26:10|84.81|84.31|84.83|84.33|84.84|84.34|84.81|84.31|5
1737019580000|2025-01-16 09:26:20|84.82|84.32|84.83|84.33|84.83|84.33|84.82|84.32|2
1737019590000|2025-01-16 09:26:30|84.82|84.32|84.86|84.36|84.86|84.36|84.82|84.32|7
1737019600000|2025-01-16 09:26:40|84.85|84.35|84.87|84.37|84.87|84.37|84.85|84.35|5
1737019610000|2025-01-16 09:26:50|84.89|84.39|84.92|84.42|84.92|84.42|84.89|84.39|4
1737019620000|2025-01-16 09:27:00|84.96|84.46|85.04|84.54|85.05|84.55|84.96|84.46|9
1737019630000|2025-01-16 09:27:10|85.03|84.53|85.02|84.52|85.03|84.53|85.02|84.52|2
1737019640000|2025-01-16 09:27:20|85.03|84.53|85.13|84.63|85.13|84.63|85.03|84.53|9
1737019650000|2025-01-16 09:27:30|85.12|84.62|85.1|84.6|85.12|84.62|85.1|84.6|5
1737019660000|2025-01-16 09:27:40|85.09|84.59|85.09|84.59|85.09|84.59|85.09|84.59|1
1737019670000|2025-01-16 09:27:50|85.1|84.6|85.1|84.6|85.1|84.6|85.1|84.6|1
1737019680000|2025-01-16 09:28:00|85.09|84.59|85.01|84.51|85.1|84.6|85.01|84.51|9
1737019690000|2025-01-16 09:28:10|85|84.5|85.01|84.51|85.01|84.51|85|84.5|2
1737019700000|2025-01-16 09:28:20|85|84.5|84.95|84.45|85|84.5|84.93|84.43|7
1737019710000|2025-01-16 09:28:30|84.94|84.44|84.99|84.49|84.99|84.49|84.93|84.43|7
1737019720000|2025-01-16 09:28:40|85|84.5|84.99|84.49|85|84.5|84.99|84.49|2
1737019730000|2025-01-16 09:28:50|85|84.5|85|84.5|85|84.5|85|84.5|1
1737019740000|2025-01-16 09:29:00|84.99|84.49|84.94|84.44|84.99|84.49|84.94|84.44|5
1737019750000|2025-01-16 09:29:10|84.95|84.45|84.95|84.45|84.95|84.45|84.94|84.44|3
1737019760000|2025-01-16 09:29:20|84.96|84.46|84.94|84.44|84.98|84.48|84.94|84.44|7
1737019770000|2025-01-16 09:29:30|84.93|84.43|84.93|84.43|84.95|84.45|84.93|84.43|5
1737019780000|2025-01-16 09:29:40|84.94|84.44|84.93|84.43|84.95|84.45|84.93|84.43|4
1737019790000|2025-01-16 09:29:50|84.94|84.44|84.93|84.43|84.94|84.44|84.93|84.43|2
1737019800000|2025-01-16 09:30:00|84.94|84.44|84.92|84.42|84.94|84.44|84.91|84.41|5
1737019810000|2025-01-16 09:30:10|84.91|84.41|84.88|84.38|84.91|84.41|84.85|84.35|11
1737019820000|2025-01-16 09:30:20|84.85|84.35|84.82|84.32|84.85|84.35|84.81|84.31|9
1737019830000|2025-01-16 09:30:30|84.83|84.33|84.83|84.33|84.83|84.33|84.82|84.32|3
1737019840000|2025-01-16 09:30:40|84.82|84.32|84.83|84.33|84.83|84.33|84.8|84.3|7
1737019860000|2025-01-16 09:31:00|84.84|84.34|84.81|84.31|84.91|84.41|84.81|84.31|9
1737019870000|2025-01-16 09:31:10|84.83|84.33|84.8|84.3|84.84|84.34|84.8|84.3|8
1737019880000|2025-01-16 09:31:20|84.77|84.27|84.71|84.21|84.77|84.27|84.71|84.21|9
1737019890000|2025-01-16 09:31:30|84.72|84.22|84.65|84.15|84.72|84.22|84.62|84.12|19
1737019900000|2025-01-16 09:31:40|84.63|84.13|84.66|84.16|84.69|84.19|84.63|84.13|12
1737019910000|2025-01-16 09:31:50|84.67|84.17|84.66|84.16|84.71|84.21|84.65|84.15|10
1737019920000|2025-01-16 09:32:00|84.65|84.15|84.68|84.18|84.7|84.2|84.65|84.15|6
1737019930000|2025-01-16 09:32:10|84.66|84.16|84.63|84.13|84.66|84.16|84.62|84.12|14
1737019940000|2025-01-16 09:32:20|84.62|84.12|84.61|84.11|84.65|84.15|84.61|84.11|13
1737019950000|2025-01-16 09:32:30|84.63|84.13|84.61|84.11|84.64|84.14|84.61|84.11|7
1737019960000|2025-01-16 09:32:40|84.62|84.12|84.62|84.12|84.62|84.12|84.62|84.12|1
1737019970000|2025-01-16 09:32:50|84.63|84.13|84.62|84.12|84.63|84.13|84.62|84.12|4
1737019980000|2025-01-16 09:33:00|84.63|84.13|84.71|84.21|84.71|84.21|84.63|84.13|8
1737019990000|2025-01-16 09:33:10|84.72|84.22|84.75|84.25|84.76|84.26|84.72|84.22|5
1737020000000|2025-01-16 09:33:20|84.78|84.28|84.81|84.31|84.81|84.31|84.74|84.24|7
1737020010000|2025-01-16 09:33:30|84.8|84.3|84.75|84.25|84.8|84.3|84.75|84.25|9
1737020020000|2025-01-16 09:33:40|84.76|84.26|84.73|84.23|84.76|84.26|84.73|84.23|4
1737020030000|2025-01-16 09:33:50|84.72|84.22|84.7|84.2|84.72|84.22|84.7|84.2|3
1737020040000|2025-01-16 09:34:00|84.72|84.22|84.72|84.22|84.73|84.23|84.71|84.21|5
1737020050000|2025-01-16 09:34:10|84.71|84.21|84.71|84.21|84.73|84.23|84.71|84.21|4
1737020060000|2025-01-16 09:34:20|84.72|84.22|84.72|84.22|84.72|84.22|84.71|84.21|3
1737020070000|2025-01-16 09:34:30|84.73|84.23|84.73|84.23|84.73|84.23|84.73|84.23|1
1737020080000|2025-01-16 09:34:40|84.74|84.24|84.74|84.24|84.76|84.26|84.74|84.24|4
1737020090000|2025-01-16 09:34:50|84.73|84.23|84.74|84.24|84.75|84.25|84.73|84.23|5
1737020100000|2025-01-16 09:35:00|84.73|84.23|84.75|84.25|84.76|84.26|84.71|84.21|8
1737020110000|2025-01-16 09:35:10|84.76|84.26|84.76|84.26|84.78|84.28|84.75|84.25|5
1737020120000|2025-01-16 09:35:20|84.74|84.24|84.71|84.21|84.74|84.24|84.71|84.21|4
1737020130000|2025-01-16 09:35:30|84.72|84.22|84.72|84.22|84.72|84.22|84.71|84.21|3
1737020140000|2025-01-16 09:35:40|84.73|84.23|84.78|84.28|84.79|84.29|84.73|84.23|3
1737020160000|2025-01-16 09:36:00|84.77|84.27|84.78|84.28|84.78|84.28|84.73|84.23|7
1737020170000|2025-01-16 09:36:10|84.81|84.31|84.79|84.29|84.81|84.31|84.79|84.29|5
1737020180000|2025-01-16 09:36:20|84.78|84.28|84.8|84.3|84.8|84.3|84.78|84.28|3
1737020190000|2025-01-16 09:36:30|84.79|84.29|84.79|84.29|84.8|84.3|84.79|84.29|3
1737020200000|2025-01-16 09:36:40|84.8|84.3|84.84|84.34|84.84|84.34|84.79|84.29|6
1737020210000|2025-01-16 09:36:50|84.86|84.36|84.85|84.35|84.86|84.36|84.84|84.34|8
1737020220000|2025-01-16 09:37:00|84.87|84.37|84.88|84.38|84.88|84.38|84.87|84.37|4
1737020230000|2025-01-16 09:37:10|84.9|84.4|84.93|84.43|84.93|84.43|84.9|84.4|4
1737020240000|2025-01-16 09:37:20|84.92|84.42|84.92|84.42|84.92|84.42|84.91|84.41|3
1737020250000|2025-01-16 09:37:30|84.93|84.43|84.93|84.43|84.93|84.43|84.93|84.43|1
1737020260000|2025-01-16 09:37:40|84.91|84.41|84.97|84.47|84.98|84.48|84.91|84.41|6
1737020270000|2025-01-16 09:37:50|84.95|84.45|84.99|84.49|84.99|84.49|84.95|84.45|6
1737020280000|2025-01-16 09:38:00|84.98|84.48|84.95|84.45|84.98|84.48|84.94|84.44|4
1737020290000|2025-01-16 09:38:10|84.96|84.46|84.94|84.44|84.96|84.46|84.94|84.44|3
1737020300000|2025-01-16 09:38:20|84.95|84.45|84.9|84.4|84.95|84.45|84.9|84.4|6
1737020310000|2025-01-16 09:38:30|84.89|84.39|84.9|84.4|84.9|84.4|84.88|84.38|6
1737020320000|2025-01-16 09:38:40|84.89|84.39|84.92|84.42|84.93|84.43|84.88|84.38|6
1737020330000|2025-01-16 09:38:50|84.93|84.43|84.93|84.43|84.93|84.43|84.93|84.43|1
1737020340000|2025-01-16 09:39:00|84.92|84.42|84.91|84.41|84.93|84.43|84.9|84.4|6
1737020350000|2025-01-16 09:39:10|84.9|84.4|84.92|84.42|84.92|84.42|84.9|84.4|5
1737020360000|2025-01-16 09:39:20|84.93|84.43|84.95|84.45|84.95|84.45|84.93|84.43|3
1737020370000|2025-01-16 09:39:30|84.94|84.44|84.94|84.44|84.94|84.44|84.94|84.44|1
1737020380000|2025-01-16 09:39:40|84.93|84.43|84.94|84.44|84.94|84.44|84.93|84.43|2
1737020390000|2025-01-16 09:39:50|84.95|84.45|84.92|84.42|84.98|84.48|84.92|84.42|6
1737020400000|2025-01-16 09:40:00|84.93|84.43|84.91|84.41|84.93|84.43|84.9|84.4|7
1737020410000|2025-01-16 09:40:10|84.92|84.42|84.93|84.43|84.93|84.43|84.92|84.42|2
1737020420000|2025-01-16 09:40:20|84.94|84.44|84.94|84.44|84.95|84.45|84.94|84.44|3
1737020430000|2025-01-16 09:40:30|84.95|84.45|84.94|84.44|84.95|84.45|84.94|84.44|2
1737020440000|2025-01-16 09:40:40|84.93|84.43|84.95|84.45|84.95|84.45|84.93|84.43|3
1737020450000|2025-01-16 09:40:50|84.96|84.46|84.95|84.45|84.99|84.49|84.93|84.43|15
1737020460000|2025-01-16 09:41:00|84.94|84.44|84.94|84.44|84.95|84.45|84.94|84.44|7
1737020470000|2025-01-16 09:41:10|84.93|84.43|84.9|84.4|84.93|84.43|84.89|84.39|5
1737020480000|2025-01-16 09:41:20|84.89|84.39|84.91|84.41|84.91|84.41|84.88|84.38|5
1737020510000|2025-01-16 09:41:50|84.92|84.42|84.93|84.43|84.94|84.44|84.92|84.42|4
1737020520000|2025-01-16 09:42:00|84.94|84.44|84.93|84.43|84.96|84.46|84.93|84.43|6
1737020530000|2025-01-16 09:42:10|84.94|84.44|84.9|84.4|84.94|84.44|84.9|84.4|5
1737020540000|2025-01-16 09:42:20|84.91|84.41|84.92|84.42|84.92|84.42|84.91|84.41|2
1737020550000|2025-01-16 09:42:30|84.91|84.41|84.74|84.24|84.91|84.41|84.74|84.24|10
1737020560000|2025-01-16 09:42:40|84.73|84.23|84.74|84.24|84.75|84.25|84.73|84.23|8
1737020570000|2025-01-16 09:42:50|84.73|84.23|84.76|84.26|84.81|84.31|84.73|84.23|10
1737020580000|2025-01-16 09:43:00|84.77|84.27|84.78|84.28|84.8|84.3|84.77|84.27|7
1737020600000|2025-01-16 09:43:20|84.8|84.3|84.82|84.32|84.83|84.33|84.8|84.3|6
1737020610000|2025-01-16 09:43:30|84.81|84.31|84.81|84.31|84.82|84.32|84.81|84.31|5
1737020620000|2025-01-16 09:43:40|84.83|84.33|84.85|84.35|84.85|84.35|84.83|84.33|3
1737020630000|2025-01-16 09:43:50|84.86|84.36|84.87|84.37|84.89|84.39|84.85|84.35|7
1737020640000|2025-01-16 09:44:00|84.86|84.36|84.84|84.34|84.86|84.36|84.84|84.34|5
1737020660000|2025-01-16 09:44:20|84.83|84.33|84.84|84.34|84.85|84.35|84.83|84.33|3
1737020670000|2025-01-16 09:44:30|84.83|84.33|84.83|84.33|84.83|84.33|84.83|84.33|1
1737020690000|2025-01-16 09:44:50|84.84|84.34|84.84|84.34|84.86|84.36|84.84|84.34|3
1737020700000|2025-01-16 09:45:00|84.88|84.38|84.89|84.39|84.89|84.39|84.88|84.38|2
1737020710000|2025-01-16 09:45:10|84.9|84.4|84.93|84.43|84.93|84.43|84.9|84.4|4
1737020720000|2025-01-16 09:45:20|84.92|84.42|84.9|84.4|84.92|84.42|84.89|84.39|5
1737020730000|2025-01-16 09:45:30|84.91|84.41|84.91|84.41|84.92|84.42|84.9|84.4|5
1737020740000|2025-01-16 09:45:40|84.9|84.4|84.93|84.43|84.93|84.43|84.9|84.4|3
1737020750000|2025-01-16 09:45:50|84.92|84.42|84.91|84.41|84.92|84.42|84.91|84.41|2
1737020760000|2025-01-16 09:46:00|84.9|84.4|84.91|84.41|84.92|84.42|84.89|84.39|6
1737020770000|2025-01-16 09:46:10|84.92|84.42|84.92|84.42|84.93|84.43|84.92|84.42|3
1737020780000|2025-01-16 09:46:20|84.93|84.43|84.98|84.48|84.98|84.48|84.93|84.43|5
1737020790000|2025-01-16 09:46:30|84.97|84.47|85.01|84.51|85.01|84.51|84.97|84.47|6
1737020800000|2025-01-16 09:46:40|85.02|84.52|85.15|84.65|85.15|84.65|85.02|84.52|10
1737020810000|2025-01-16 09:46:50|85.16|84.66|85.22|84.72|85.22|84.72|85.16|84.66|10
1737020820000|2025-01-16 09:47:00|85.21|84.71|85.21|84.71|85.22|84.72|85.2|84.7|6
1737020830000|2025-01-16 09:47:10|85.19|84.69|85.19|84.69|85.19|84.69|85.19|84.69|1
1737020840000|2025-01-16 09:47:20|85.2|84.7|85.19|84.69|85.2|84.7|85.19|84.69|2
1737020850000|2025-01-16 09:47:30|85.2|84.7|85.23|84.73|85.23|84.73|85.2|84.7|12
1737020860000|2025-01-16 09:47:40|85.22|84.72|85.22|84.72|85.23|84.73|85.21|84.71|5
1737020870000|2025-01-16 09:47:50|85.23|84.73|85.23|84.73|85.23|84.73|85.23|84.73|1
1737020880000|2025-01-16 09:48:00|85.25|84.75|85.29|84.79|85.29|84.79|85.25|84.75|5
1737020890000|2025-01-16 09:48:10|85.31|84.81|85.23|84.73|85.31|84.81|85.23|84.73|9
1737020900000|2025-01-16 09:48:20|85.25|84.75|85.23|84.73|85.25|84.75|85.23|84.73|3
1737020910000|2025-01-16 09:48:30|85.22|84.72|85.22|84.72|85.22|84.72|85.22|84.72|1
1737020920000|2025-01-16 09:48:40|85.24|84.74|85.31|84.81|85.31|84.81|85.24|84.74|6
1737020930000|2025-01-16 09:48:50|85.3|84.8|85.3|84.8|85.31|84.81|85.3|84.8|3
1737020940000|2025-01-16 09:49:00|85.31|84.81|85.29|84.79|85.31|84.81|85.29|84.79|3
1737020950000|2025-01-16 09:49:10|85.31|84.81|85.39|84.89|85.43|84.93|85.31|84.81|13
1737020960000|2025-01-16 09:49:20|85.37|84.87|85.4|84.9|85.4|84.9|85.34|84.84|10
1737020970000|2025-01-16 09:49:30|85.39|84.89|85.42|84.92|85.42|84.92|85.39|84.89|4
1737020980000|2025-01-16 09:49:40|85.41|84.91|85.45|84.95|85.45|84.95|85.4|84.9|4
1737020990000|2025-01-16 09:49:50|85.44|84.94|85.42|84.92|85.44|84.94|85.42|84.92|5
1737021000000|2025-01-16 09:50:00|85.43|84.93|85.42|84.92|85.44|84.94|85.42|84.92|6
1737021010000|2025-01-16 09:50:10|85.43|84.93|85.41|84.91|85.45|84.95|85.4|84.9|7
1737021020000|2025-01-16 09:50:20|85.39|84.89|85.4|84.9|85.4|84.9|85.39|84.89|2
1737021030000|2025-01-16 09:50:30|85.41|84.91|85.41|84.91|85.41|84.91|85.4|84.9|3
1737021040000|2025-01-16 09:50:40|85.42|84.92|85.41|84.91|85.42|84.92|85.41|84.91|2
1737021050000|2025-01-16 09:50:50|85.42|84.92|85.48|84.98|85.48|84.98|85.42|84.92|6
1737021060000|2025-01-16 09:51:00|85.49|84.99|85.45|84.95|85.5|85|85.43|84.93|9
1737021070000|2025-01-16 09:51:10|85.47|84.97|85.49|84.99|85.49|84.99|85.47|84.97|3
1737021080000|2025-01-16 09:51:20|85.47|84.97|85.46|84.96|85.49|84.99|85.45|84.95|7
1737021090000|2025-01-16 09:51:30|85.45|84.95|85.44|84.94|85.46|84.96|85.44|84.94|4
1737021100000|2025-01-16 09:51:40|85.43|84.93|85.44|84.94|85.44|84.94|85.42|84.92|4
1737021110000|2025-01-16 09:51:50|85.43|84.93|85.43|84.93|85.44|84.94|85.43|84.93|3
1737021120000|2025-01-16 09:52:00|85.44|84.94|85.44|84.94|85.44|84.94|85.44|84.94|1
1737021130000|2025-01-16 09:52:10|85.42|84.92|85.43|84.93|85.44|84.94|85.42|84.92|4
1737021140000|2025-01-16 09:52:20|85.42|84.92|85.45|84.95|85.45|84.95|85.42|84.92|3
1737021150000|2025-01-16 09:52:30|85.44|84.94|85.42|84.92|85.44|84.94|85.42|84.92|3
1737021160000|2025-01-16 09:52:40|85.43|84.93|85.48|84.98|85.48|84.98|85.43|84.93|3
1737021170000|2025-01-16 09:52:50|85.49|84.99|85.48|84.98|85.49|84.99|85.46|84.96|5
1737021180000|2025-01-16 09:53:00|85.46|84.96|85.5|85|85.5|85|85.45|84.95|7
1737021190000|2025-01-16 09:53:10|85.51|85.01|85.52|85.02|85.52|85.02|85.5|85|6
1737021200000|2025-01-16 09:53:20|85.51|85.01|85.51|85.01|85.53|85.03|85.51|85.01|5
1737021210000|2025-01-16 09:53:30|85.5|85|85.46|84.96|85.5|85|85.45|84.95|9
1737021220000|2025-01-16 09:53:40|85.47|84.97|85.5|85|85.5|85|85.46|84.96|4
1737021230000|2025-01-16 09:53:50|85.51|85.01|85.52|85.02|85.53|85.03|85.51|85.01|5
1737021240000|2025-01-16 09:54:00|85.51|85.01|85.54|85.04|85.54|85.04|85.5|85|5
1737021250000|2025-01-16 09:54:10|85.51|85.01|85.6|85.1|85.6|85.1|85.51|85.01|6
1737021260000|2025-01-16 09:54:20|85.59|85.09|85.55|85.05|85.6|85.1|85.55|85.05|7
1737021270000|2025-01-16 09:54:30|85.54|85.04|85.54|85.04|85.54|85.04|85.53|85.03|3
1737021290000|2025-01-16 09:54:50|85.53|85.03|85.52|85.02|85.53|85.03|85.52|85.02|2
1737021300000|2025-01-16 09:55:00|85.51|85.01|85.51|85.01|85.52|85.02|85.5|85|5
1737021310000|2025-01-16 09:55:10|85.52|85.02|85.51|85.01|85.52|85.02|85.51|85.01|2
1737021320000|2025-01-16 09:55:20|85.53|85.03|85.53|85.03|85.53|85.03|85.52|85.02|3
1737021330000|2025-01-16 09:55:30|85.52|85.02|85.52|85.02|85.52|85.02|85.52|85.02|1
1737021340000|2025-01-16 09:55:40|85.51|85.01|85.51|85.01|85.52|85.02|85.5|85|7
1737021350000|2025-01-16 09:55:50|85.52|85.02|85.51|85.01|85.52|85.02|85.51|85.01|2
1737021360000|2025-01-16 09:56:00|85.52|85.02|85.51|85.01|85.52|85.02|85.48|84.98|7
1737021370000|2025-01-16 09:56:10|85.52|85.02|85.59|85.09|85.59|85.09|85.52|85.02|5
1737021380000|2025-01-16 09:56:20|85.58|85.08|85.54|85.04|85.58|85.08|85.54|85.04|4
1737021390000|2025-01-16 09:56:30|85.55|85.05|85.56|85.06|85.57|85.07|85.55|85.05|4
1737021410000|2025-01-16 09:56:50|85.55|85.05|85.54|85.04|85.55|85.05|85.54|85.04|2
1737021420000|2025-01-16 09:57:00|85.55|85.05|85.55|85.05|85.58|85.08|85.54|85.04|8
1737021430000|2025-01-16 09:57:10|85.54|85.04|85.54|85.04|85.54|85.04|85.54|85.04|1
1737021440000|2025-01-16 09:57:20|85.53|85.03|85.51|85.01|85.54|85.04|85.51|85.01|5
1737021450000|2025-01-16 09:57:30|85.5|85|85.52|85.02|85.53|85.03|85.5|85|8
1737021460000|2025-01-16 09:57:40|85.53|85.03|85.55|85.05|85.55|85.05|85.52|85.02|3
1737021470000|2025-01-16 09:57:50|85.52|85.02|85.52|85.02|85.52|85.02|85.52|85.02|1
1737021480000|2025-01-16 09:58:00|85.55|85.05|85.61|85.11|85.61|85.11|85.55|85.05|7
1737021490000|2025-01-16 09:58:10|85.62|85.12|85.63|85.13|85.63|85.13|85.61|85.11|6
1737021500000|2025-01-16 09:58:20|85.61|85.11|85.6|85.1|85.61|85.11|85.59|85.09|5
1737021510000|2025-01-16 09:58:30|85.61|85.11|85.6|85.1|85.61|85.11|85.6|85.1|4
1737021520000|2025-01-16 09:58:40|85.59|85.09|85.6|85.1|85.6|85.1|85.59|85.09|6
1737021530000|2025-01-16 09:58:50|85.59|85.09|85.56|85.06|85.59|85.09|85.56|85.06|3
1737021540000|2025-01-16 09:59:00|85.55|85.05|85.56|85.06|85.56|85.06|85.54|85.04|4
1737021550000|2025-01-16 09:59:10|85.57|85.07|85.59|85.09|85.59|85.09|85.57|85.07|2
1737021570000|2025-01-16 09:59:30|85.6|85.1|85.61|85.11|85.61|85.11|85.6|85.1|2
1737021580000|2025-01-16 09:59:40|85.6|85.1|85.64|85.14|85.64|85.14|85.6|85.1|5
1737021590000|2025-01-16 09:59:50|85.62|85.12|85.62|85.12|85.62|85.12|85.62|85.12|1
1737021600000|2025-01-16 10:00:00|85.66|85.16|85.72|85.22|85.72|85.22|85.66|85.16|9
1737021610000|2025-01-16 10:00:10|85.71|85.21|85.72|85.22|85.72|85.22|85.71|85.21|2
1737021620000|2025-01-16 10:00:20|85.71|85.21|85.71|85.21|85.71|85.21|85.7|85.2|3
1737021630000|2025-01-16 10:00:30|85.7|85.2|85.69|85.19|85.7|85.2|85.69|85.19|2
1737021640000|2025-01-16 10:00:40|85.68|85.18|85.65|85.15|85.68|85.18|85.63|85.13|6
1737021650000|2025-01-16 10:00:50|85.64|85.14|85.64|85.14|85.64|85.14|85.64|85.14|1
1737021660000|2025-01-16 10:01:00|85.63|85.13|85.55|85.05|85.63|85.13|85.54|85.04|9
1737021670000|2025-01-16 10:01:10|85.54|85.04|85.59|85.09|85.59|85.09|85.53|85.03|7
1737021680000|2025-01-16 10:01:20|85.58|85.08|85.58|85.08|85.58|85.08|85.58|85.08|1
1737021690000|2025-01-16 10:01:30|85.57|85.07|85.52|85.02|85.57|85.07|85.52|85.02|6
1737021700000|2025-01-16 10:01:40|85.51|85.01|85.5|85|85.51|85.01|85.5|85|2
1737021710000|2025-01-16 10:01:50|85.53|85.03|85.5|85|85.53|85.03|85.5|85|4
1737021720000|2025-01-16 10:02:00|85.52|85.02|85.53|85.03|85.53|85.03|85.52|85.02|6
1737021730000|2025-01-16 10:02:10|85.52|85.02|85.5|85|85.52|85.02|85.49|84.99|5
1737021740000|2025-01-16 10:02:20|85.51|85.01|85.52|85.02|85.53|85.03|85.51|85.01|4
1737021750000|2025-01-16 10:02:30|85.51|85.01|85.52|85.02|85.53|85.03|85.51|85.01|3
1737021760000|2025-01-16 10:02:40|85.51|85.01|85.51|85.01|85.52|85.02|85.49|84.99|6
1737021770000|2025-01-16 10:02:50|85.5|85|85.46|84.96|85.5|85|85.45|84.95|7
1737021780000|2025-01-16 10:03:00|85.49|84.99|85.53|85.03|85.54|85.04|85.49|84.99|7
1737021790000|2025-01-16 10:03:10|85.54|85.04|85.59|85.09|85.6|85.1|85.54|85.04|5
1737021800000|2025-01-16 10:03:20|85.58|85.08|85.54|85.04|85.58|85.08|85.54|85.04|5
1737021810000|2025-01-16 10:03:30|85.53|85.03|85.49|84.99|85.53|85.03|85.49|84.99|5
1737021820000|2025-01-16 10:03:40|85.44|84.94|85.46|84.96|85.46|84.96|85.43|84.93|6
1737021830000|2025-01-16 10:03:50|85.49|84.99|85.5|85|85.5|85|85.48|84.98|4
1737021840000|2025-01-16 10:04:00|85.51|85.01|85.53|85.03|85.53|85.03|85.5|85|7
1737021850000|2025-01-16 10:04:10|85.54|85.04|85.57|85.07|85.59|85.09|85.54|85.04|5
1737021860000|2025-01-16 10:04:20|85.58|85.08|85.59|85.09|85.61|85.11|85.58|85.08|5
1737021870000|2025-01-16 10:04:30|85.55|85.05|85.56|85.06|85.56|85.06|85.55|85.05|4
1737021880000|2025-01-16 10:04:40|85.58|85.08|85.54|85.04|85.59|85.09|85.53|85.03|10
1737021890000|2025-01-16 10:04:50|85.53|85.03|85.52|85.02|85.53|85.03|85.52|85.02|2
1737021910000|2025-01-16 10:05:10|85.54|85.04|85.52|85.02|85.55|85.05|85.52|85.02|5
1737021920000|2025-01-16 10:05:20|85.51|85.01|85.51|85.01|85.51|85.01|85.51|85.01|1
1737021930000|2025-01-16 10:05:30|85.5|85|85.45|84.95|85.51|85.01|85.45|84.95|5
1737021940000|2025-01-16 10:05:40|85.46|84.96|85.5|85|85.51|85.01|85.46|84.96|5
1737021950000|2025-01-16 10:05:50|85.51|85.01|85.51|85.01|85.51|85.01|85.51|85.01|1
1737021960000|2025-01-16 10:06:00|85.52|85.02|85.52|85.02|85.54|85.04|85.51|85.01|10
1737021970000|2025-01-16 10:06:10|85.51|85.01|85.51|85.01|85.51|85.01|85.51|85.01|1
1737021980000|2025-01-16 10:06:20|85.54|85.04|85.54|85.04|85.55|85.05|85.53|85.03|5
1737021990000|2025-01-16 10:06:30|85.55|85.05|85.54|85.04|85.55|85.05|85.54|85.04|2
1737022000000|2025-01-16 10:06:40|85.53|85.03|85.46|84.96|85.53|85.03|85.46|84.96|5
1737022010000|2025-01-16 10:06:50|85.45|84.95|85.44|84.94|85.45|84.95|85.44|84.94|2
1737022020000|2025-01-16 10:07:00|85.45|84.95|85.42|84.92|85.46|84.96|85.42|84.92|6
1737022030000|2025-01-16 10:07:10|85.43|84.93|85.43|84.93|85.43|84.93|85.43|84.93|1
1737022040000|2025-01-16 10:07:20|85.44|84.94|85.49|84.99|85.49|84.99|85.44|84.94|4
1737022050000|2025-01-16 10:07:30|85.48|84.98|85.44|84.94|85.48|84.98|85.44|84.94|7
1737022060000|2025-01-16 10:07:40|85.45|84.95|85.5|85|85.51|85.01|85.45|84.95|7
1737022080000|2025-01-16 10:08:00|85.52|85.02|85.5|85|85.52|85.02|85.5|85|3
1737022090000|2025-01-16 10:08:10|85.51|85.01|85.53|85.03|85.54|85.04|85.51|85.01|4
1737022100000|2025-01-16 10:08:20|85.52|85.02|85.52|85.02|85.52|85.02|85.52|85.02|1
1737022110000|2025-01-16 10:08:30|85.53|85.03|85.52|85.02|85.54|85.04|85.52|85.02|4
1737022120000|2025-01-16 10:08:40|85.54|85.04|85.52|85.02|85.54|85.04|85.52|85.02|3
1737022130000|2025-01-16 10:08:50|85.53|85.03|85.52|85.02|85.53|85.03|85.52|85.02|2
1737022140000|2025-01-16 10:09:00|85.53|85.03|85.62|85.12|85.62|85.12|85.53|85.03|8
1737022150000|2025-01-16 10:09:10|85.61|85.11|85.63|85.13|85.63|85.13|85.6|85.1|6
1737022160000|2025-01-16 10:09:20|85.65|85.15|85.65|85.15|85.65|85.15|85.65|85.15|1
1737022170000|2025-01-16 10:09:30|85.66|85.16|85.71|85.21|85.71|85.21|85.66|85.16|3
1737022180000|2025-01-16 10:09:40|85.72|85.22|85.72|85.22|85.73|85.23|85.72|85.22|3
1737022190000|2025-01-16 10:09:50|85.73|85.23|85.81|85.31|85.81|85.31|85.73|85.23|4
1737022200000|2025-01-16 10:10:00|85.8|85.3|85.72|85.22|85.8|85.3|85.72|85.22|5
1737022210000|2025-01-16 10:10:10|85.71|85.21|85.71|85.21|85.73|85.23|85.71|85.21|7
1737022220000|2025-01-16 10:10:20|85.72|85.22|85.72|85.22|85.72|85.22|85.71|85.21|3
1737022230000|2025-01-16 10:10:30|85.71|85.21|85.65|85.15|85.71|85.21|85.64|85.14|9
1737022240000|2025-01-16 10:10:40|85.64|85.14|85.64|85.14|85.65|85.15|85.64|85.14|3
1737022250000|2025-01-16 10:10:50|85.63|85.13|85.63|85.13|85.63|85.13|85.63|85.13|1
1737022260000|2025-01-16 10:11:00|85.64|85.14|85.69|85.19|85.69|85.19|85.64|85.14|6
1737022270000|2025-01-16 10:11:10|85.7|85.2|85.73|85.23|85.73|85.23|85.7|85.2|4
1737022280000|2025-01-16 10:11:20|85.74|85.24|85.8|85.3|85.8|85.3|85.74|85.24|4
1737022290000|2025-01-16 10:11:30|85.79|85.29|85.75|85.25|85.79|85.29|85.73|85.23|9
1737022300000|2025-01-16 10:11:40|85.73|85.23|85.76|85.26|85.76|85.26|85.73|85.23|3
1737022310000|2025-01-16 10:11:50|85.75|85.25|85.71|85.21|85.75|85.25|85.71|85.21|3
1737022320000|2025-01-16 10:12:00|85.7|85.2|85.72|85.22|85.72|85.22|85.69|85.19|5
1737022330000|2025-01-16 10:12:10|85.73|85.23|85.72|85.22|85.74|85.24|85.72|85.22|6
1737022340000|2025-01-16 10:12:20|85.71|85.21|85.71|85.21|85.73|85.23|85.71|85.21|4
1737022350000|2025-01-16 10:12:30|85.7|85.2|85.71|85.21|85.71|85.21|85.7|85.2|4
1737022360000|2025-01-16 10:12:40|85.7|85.2|85.65|85.15|85.7|85.2|85.65|85.15|4
1737022370000|2025-01-16 10:12:50|85.64|85.14|85.63|85.13|85.64|85.14|85.62|85.12|6
1737022380000|2025-01-16 10:13:00|85.64|85.14|85.64|85.14|85.65|85.15|85.63|85.13|5
1737022390000|2025-01-16 10:13:10|85.65|85.15|85.65|85.15|85.69|85.19|85.65|85.15|6
1737022400000|2025-01-16 10:13:20|85.66|85.16|85.68|85.18|85.69|85.19|85.66|85.16|4
1737022410000|2025-01-16 10:13:30|85.67|85.17|85.67|85.17|85.67|85.17|85.67|85.17|1
1737022420000|2025-01-16 10:13:40|85.66|85.16|85.71|85.21|85.73|85.23|85.66|85.16|6
1737022430000|2025-01-16 10:13:50|85.7|85.2|85.71|85.21|85.71|85.21|85.7|85.2|4
1737022440000|2025-01-16 10:14:00|85.7|85.2|85.7|85.2|85.7|85.2|85.66|85.16|5
1737022450000|2025-01-16 10:14:10|85.73|85.23|85.66|85.16|85.74|85.24|85.65|85.15|10
1737022460000|2025-01-16 10:14:20|85.67|85.17|85.67|85.17|85.67|85.17|85.67|85.17|1
1737022470000|2025-01-16 10:14:30|85.66|85.16|85.69|85.19|85.7|85.2|85.64|85.14|9
1737022480000|2025-01-16 10:14:40|85.7|85.2|85.71|85.21|85.74|85.24|85.69|85.19|7
1737022490000|2025-01-16 10:14:50|85.69|85.19|85.7|85.2|85.7|85.2|85.69|85.19|2
1737022500000|2025-01-16 10:15:00|85.72|85.22|85.74|85.24|85.74|85.24|85.71|85.21|5
1737022510000|2025-01-16 10:15:10|85.75|85.25|85.75|85.25|85.75|85.25|85.75|85.25|1
1737022520000|2025-01-16 10:15:20|85.76|85.26|85.8|85.3|85.81|85.31|85.76|85.26|6
1737022530000|2025-01-16 10:15:30|85.79|85.29|85.82|85.32|85.82|85.32|85.78|85.28|6
1737022540000|2025-01-16 10:15:40|85.81|85.31|85.8|85.3|85.81|85.31|85.8|85.3|2
1737022550000|2025-01-16 10:15:50|85.79|85.29|85.82|85.32|85.83|85.33|85.79|85.29|5
1737022560000|2025-01-16 10:16:00|85.81|85.31|85.81|85.31|85.83|85.33|85.81|85.31|4
1737022570000|2025-01-16 10:16:10|85.83|85.33|85.84|85.34|85.84|85.34|85.83|85.33|2
1737022580000|2025-01-16 10:16:20|85.83|85.33|85.83|85.33|85.83|85.33|85.83|85.33|1
1737022590000|2025-01-16 10:16:30|85.82|85.32|85.82|85.32|85.82|85.32|85.82|85.32|1
1737022610000|2025-01-16 10:16:50|85.83|85.33|85.84|85.34|85.84|85.34|85.83|85.33|2
1737022620000|2025-01-16 10:17:00|85.83|85.33|85.8|85.3|85.83|85.33|85.8|85.3|4
1737022630000|2025-01-16 10:17:10|85.78|85.28|85.7|85.2|85.78|85.28|85.69|85.19|9
1737022640000|2025-01-16 10:17:20|85.71|85.21|85.71|85.21|85.71|85.21|85.7|85.2|3
1737022650000|2025-01-16 10:17:30|85.72|85.22|85.71|85.21|85.72|85.22|85.7|85.2|4
1737022660000|2025-01-16 10:17:40|85.7|85.2|85.65|85.15|85.71|85.21|85.65|85.15|8
1737022670000|2025-01-16 10:17:50|85.64|85.14|85.62|85.12|85.64|85.14|85.6|85.1|6
1737022680000|2025-01-16 10:18:00|85.6|85.1|85.61|85.11|85.61|85.11|85.6|85.1|2
1737022690000|2025-01-16 10:18:10|85.62|85.12|85.6|85.1|85.62|85.12|85.6|85.1|6
1737022700000|2025-01-16 10:18:20|85.55|85.05|85.54|85.04|85.56|85.06|85.54|85.04|6
1737022710000|2025-01-16 10:18:30|85.53|85.03|85.54|85.04|85.54|85.04|85.53|85.03|2
1737022720000|2025-01-16 10:18:40|85.56|85.06|85.59|85.09|85.59|85.09|85.55|85.05|4
1737022730000|2025-01-16 10:18:50|85.6|85.1|85.62|85.12|85.62|85.12|85.6|85.1|6
1737022740000|2025-01-16 10:19:00|85.6|85.1|85.61|85.11|85.62|85.12|85.6|85.1|6
1737022750000|2025-01-16 10:19:10|85.62|85.12|85.65|85.15|85.65|85.15|85.62|85.12|5
1737022770000|2025-01-16 10:19:30|85.66|85.16|85.7|85.2|85.7|85.2|85.66|85.16|4
1737022780000|2025-01-16 10:19:40|85.69|85.19|85.7|85.2|85.7|85.2|85.69|85.19|2
1737022790000|2025-01-16 10:19:50|85.69|85.19|85.7|85.2|85.7|85.2|85.69|85.19|2
1737022800000|2025-01-16 10:20:00|85.71|85.21|85.73|85.23|85.73|85.23|85.71|85.21|4
1737022810000|2025-01-16 10:20:10|85.74|85.24|85.74|85.24|85.74|85.24|85.74|85.24|1
1737022820000|2025-01-16 10:20:20|85.73|85.23|85.72|85.22|85.74|85.24|85.72|85.22|6
1737022830000|2025-01-16 10:20:30|85.71|85.21|85.66|85.16|85.71|85.21|85.66|85.16|6
1737022840000|2025-01-16 10:20:40|85.67|85.17|85.66|85.16|85.67|85.17|85.66|85.16|2
1737022850000|2025-01-16 10:20:50|85.67|85.17|85.7|85.2|85.7|85.2|85.67|85.17|6
1737022860000|2025-01-16 10:21:00|85.71|85.21|85.74|85.24|85.74|85.24|85.71|85.21|5
1737022870000|2025-01-16 10:21:10|85.73|85.23|85.71|85.21|85.74|85.24|85.71|85.21|4
1737022880000|2025-01-16 10:21:20|85.72|85.22|85.71|85.21|85.72|85.22|85.71|85.21|2
1737022890000|2025-01-16 10:21:30|85.7|85.2|85.73|85.23|85.73|85.23|85.7|85.2|4
1737022900000|2025-01-16 10:21:40|85.74|85.24|85.74|85.24|85.74|85.24|85.73|85.23|3
1737022910000|2025-01-16 10:21:50|85.73|85.23|85.72|85.22|85.73|85.23|85.72|85.22|2
1737022920000|2025-01-16 10:22:00|85.73|85.23|85.75|85.25|85.76|85.26|85.73|85.23|7
1737022930000|2025-01-16 10:22:10|85.73|85.23|85.72|85.22|85.73|85.23|85.72|85.22|2
1737022940000|2025-01-16 10:22:20|85.71|85.21|85.71|85.21|85.71|85.21|85.71|85.21|1
1737022950000|2025-01-16 10:22:30|85.72|85.22|85.74|85.24|85.74|85.24|85.72|85.22|3
1737022960000|2025-01-16 10:22:40|85.73|85.23|85.73|85.23|85.74|85.24|85.73|85.23|3
1737022970000|2025-01-16 10:22:50|85.74|85.24|85.76|85.26|85.76|85.26|85.74|85.24|2
1737022980000|2025-01-16 10:23:00|85.74|85.24|85.81|85.31|85.81|85.31|85.74|85.24|7
1737022990000|2025-01-16 10:23:10|85.8|85.3|85.82|85.32|85.82|85.32|85.8|85.3|5
1737023000000|2025-01-16 10:23:20|85.83|85.33|85.84|85.34|85.84|85.34|85.83|85.33|2
1737023010000|2025-01-16 10:23:30|85.85|85.35|85.83|85.33|85.85|85.35|85.83|85.33|3
1737023020000|2025-01-16 10:23:40|85.84|85.34|85.86|85.36|85.86|85.36|85.84|85.34|2
1737023030000|2025-01-16 10:23:50|85.85|85.35|85.83|85.33|85.85|85.35|85.83|85.33|3
1737023040000|2025-01-16 10:24:00|85.84|85.34|85.84|85.34|85.84|85.34|85.84|85.34|1
1737023060000|2025-01-16 10:24:20|85.86|85.36|85.86|85.36|85.86|85.36|85.86|85.36|1
1737023090000|2025-01-16 10:24:50|85.85|85.35|85.84|85.34|85.85|85.35|85.84|85.34|2
1737023100000|2025-01-16 10:25:00|85.85|85.35|85.85|85.35|85.86|85.36|85.85|85.35|5
1737023110000|2025-01-16 10:25:10|85.86|85.36|85.85|85.35|85.86|85.36|85.85|85.35|2
1737023130000|2025-01-16 10:25:30|85.86|85.36|85.86|85.36|85.86|85.36|85.86|85.36|1
1737023150000|2025-01-16 10:25:50|85.85|85.35|85.86|85.36|85.86|85.36|85.85|85.35|2
1737023160000|2025-01-16 10:26:00|85.85|85.35|85.85|85.35|85.85|85.35|85.84|85.34|3
1737023170000|2025-01-16 10:26:10|85.86|85.36|85.85|85.35|85.86|85.36|85.85|85.35|2
1737023180000|2025-01-16 10:26:20|85.86|85.36|85.86|85.36|85.86|85.36|85.85|85.35|3
1737023230000|2025-01-16 10:27:10|85.91|85.41|85.96|85.46|85.96|85.46|85.91|85.41|3
1737023240000|2025-01-16 10:27:20|85.95|85.45|85.97|85.47|85.97|85.47|85.95|85.45|3
1737023250000|2025-01-16 10:27:30|86|85.5|86.03|85.53|86.03|85.53|85.99|85.49|6
1737023260000|2025-01-16 10:27:40|86.02|85.52|86|85.5|86.02|85.52|86|85.5|3
1737023270000|2025-01-16 10:27:50|86.01|85.51|86|85.5|86.01|85.51|86|85.5|2
1737023280000|2025-01-16 10:28:00|86.01|85.51|86.01|85.51|86.02|85.52|86|85.5|5
1737023290000|2025-01-16 10:28:10|86.02|85.52|86|85.5|86.02|85.52|86|85.5|3
1737023300000|2025-01-16 10:28:20|86.01|85.51|85.99|85.49|86.01|85.51|85.99|85.49|5
1737023310000|2025-01-16 10:28:30|85.97|85.47|85.94|85.44|85.97|85.47|85.94|85.44|5
1737023320000|2025-01-16 10:28:40|85.93|85.43|85.94|85.44|85.94|85.44|85.93|85.43|2
1737023330000|2025-01-16 10:28:50|85.95|85.45|85.97|85.47|85.97|85.47|85.94|85.44|4
1737023340000|2025-01-16 10:29:00|85.96|85.46|85.97|85.47|85.97|85.47|85.96|85.46|4
1737023350000|2025-01-16 10:29:10|85.99|85.49|85.95|85.45|85.99|85.49|85.95|85.45|5
1737023360000|2025-01-16 10:29:20|85.94|85.44|85.94|85.44|85.94|85.44|85.94|85.44|1
1737023370000|2025-01-16 10:29:30|85.95|85.45|85.95|85.45|85.95|85.45|85.95|85.45|1
1737023380000|2025-01-16 10:29:40|85.94|85.44|85.94|85.44|85.94|85.44|85.94|85.44|1
1737023390000|2025-01-16 10:29:50|85.93|85.43|85.92|85.42|85.93|85.43|85.92|85.42|2
1737023400000|2025-01-16 10:30:00|85.91|85.41|85.9|85.4|85.91|85.41|85.89|85.39|5
1737023410000|2025-01-16 10:30:10|85.89|85.39|85.86|85.36|85.89|85.39|85.85|85.35|3
1737023420000|2025-01-16 10:30:20|85.87|85.37|85.9|85.4|85.9|85.4|85.87|85.37|2
1737023430000|2025-01-16 10:30:30|85.89|85.39|85.91|85.41|85.91|85.41|85.87|85.37|6
1737023440000|2025-01-16 10:30:40|85.9|85.4|85.9|85.4|85.9|85.4|85.9|85.4|1
1737023450000|2025-01-16 10:30:50|85.89|85.39|85.92|85.42|85.92|85.42|85.86|85.36|7
1737023460000|2025-01-16 10:31:00|85.94|85.44|85.99|85.49|85.99|85.49|85.94|85.44|6
1737023470000|2025-01-16 10:31:10|85.98|85.48|85.95|85.45|85.98|85.48|85.95|85.45|3
1737023480000|2025-01-16 10:31:20|85.96|85.46|85.96|85.46|85.96|85.46|85.96|85.46|1
1737023490000|2025-01-16 10:31:30|85.95|85.45|85.96|85.46|85.96|85.46|85.95|85.45|2
1737023500000|2025-01-16 10:31:40|85.95|85.45|85.92|85.42|85.95|85.45|85.92|85.42|4
1737023510000|2025-01-16 10:31:50|85.93|85.43|85.93|85.43|85.94|85.44|85.93|85.43|3
1737023520000|2025-01-16 10:32:00|85.92|85.42|85.92|85.42|85.92|85.42|85.9|85.4|5
1737023530000|2025-01-16 10:32:10|85.93|85.43|85.92|85.42|85.94|85.44|85.92|85.42|3
1737023540000|2025-01-16 10:32:20|85.93|85.43|85.92|85.42|85.94|85.44|85.92|85.42|8
1737023550000|2025-01-16 10:32:30|85.93|85.43|85.94|85.44|85.94|85.44|85.93|85.43|2
1737023560000|2025-01-16 10:32:40|85.95|85.45|85.96|85.46|85.96|85.46|85.95|85.45|2
1737023570000|2025-01-16 10:32:50|85.95|85.45|85.93|85.43|85.95|85.45|85.92|85.42|7
1737023580000|2025-01-16 10:33:00|85.92|85.42|85.92|85.42|85.92|85.42|85.92|85.42|1
1737023590000|2025-01-16 10:33:10|85.9|85.4|85.86|85.36|85.9|85.4|85.86|85.36|5
1737023600000|2025-01-16 10:33:20|85.85|85.35|85.8|85.3|85.85|85.35|85.8|85.3|6
1737023610000|2025-01-16 10:33:30|85.81|85.31|85.82|85.32|85.83|85.33|85.81|85.31|4
1737023620000|2025-01-16 10:33:40|85.83|85.33|85.84|85.34|85.84|85.34|85.83|85.33|2
1737023630000|2025-01-16 10:33:50|85.83|85.33|85.82|85.32|85.83|85.33|85.82|85.32|2
1737023640000|2025-01-16 10:34:00|85.83|85.33|85.82|85.32|85.83|85.33|85.82|85.32|2
1737023650000|2025-01-16 10:34:10|85.81|85.31|85.81|85.31|85.81|85.31|85.81|85.31|1
1737023660000|2025-01-16 10:34:20|85.82|85.32|85.83|85.33|85.84|85.34|85.81|85.31|6
1737023670000|2025-01-16 10:34:30|85.82|85.32|85.81|85.31|85.82|85.32|85.81|85.31|2
1737023680000|2025-01-16 10:34:40|85.8|85.3|85.8|85.3|85.8|85.3|85.8|85.3|1
1737023690000|2025-01-16 10:34:50|85.83|85.33|85.82|85.32|85.83|85.33|85.82|85.32|2
1737023710000|2025-01-16 10:35:10|85.84|85.34|85.85|85.35|85.85|85.35|85.84|85.34|2
1737023730000|2025-01-16 10:35:30|85.86|85.36|85.87|85.37|85.87|85.37|85.85|85.35|3
1737023740000|2025-01-16 10:35:40|85.89|85.39|85.94|85.44|85.94|85.44|85.89|85.39|5
1737023750000|2025-01-16 10:35:50|85.93|85.43|85.94|85.44|85.95|85.45|85.93|85.43|6
1737023760000|2025-01-16 10:36:00|85.91|85.41|85.91|85.41|85.92|85.42|85.9|85.4|4
1737023770000|2025-01-16 10:36:10|85.92|85.42|85.9|85.4|85.92|85.42|85.9|85.4|3
1737023780000|2025-01-16 10:36:20|85.91|85.41|85.91|85.41|85.91|85.41|85.91|85.41|1
1737023790000|2025-01-16 10:36:30|85.92|85.42|85.92|85.42|85.92|85.42|85.92|85.42|1
1737023800000|2025-01-16 10:36:40|85.93|85.43|85.93|85.43|85.93|85.43|85.93|85.43|1
1737023810000|2025-01-16 10:36:50|85.94|85.44|85.93|85.43|85.95|85.45|85.93|85.43|4
1737023820000|2025-01-16 10:37:00|85.92|85.42|85.92|85.42|85.92|85.42|85.92|85.42|1
1737023830000|2025-01-16 10:37:10|85.91|85.41|85.91|85.41|85.91|85.41|85.91|85.41|1
1737023840000|2025-01-16 10:37:20|85.9|85.4|85.91|85.41|85.92|85.42|85.9|85.4|4
1737023860000|2025-01-16 10:37:40|85.9|85.4|85.9|85.4|85.9|85.4|85.9|85.4|1
1737023870000|2025-01-16 10:37:50|85.91|85.41|85.9|85.4|85.91|85.41|85.9|85.4|2
1737023890000|2025-01-16 10:38:10|85.86|85.36|85.85|85.35|85.86|85.36|85.85|85.35|2
1737023900000|2025-01-16 10:38:20|85.86|85.36|85.83|85.33|85.87|85.37|85.83|85.33|6
1737023910000|2025-01-16 10:38:30|85.84|85.34|85.85|85.35|85.85|85.35|85.84|85.34|2
1737023920000|2025-01-16 10:38:40|85.84|85.34|85.81|85.31|85.84|85.34|85.81|85.31|4
1737023930000|2025-01-16 10:38:50|85.8|85.3|85.84|85.34|85.84|85.34|85.8|85.3|7
1737023940000|2025-01-16 10:39:00|85.83|85.33|85.81|85.31|85.83|85.33|85.81|85.31|3
1737023950000|2025-01-16 10:39:10|85.8|85.3|85.79|85.29|85.8|85.3|85.79|85.29|2
1737023960000|2025-01-16 10:39:20|85.77|85.27|85.79|85.29|85.8|85.3|85.77|85.27|3
1737023970000|2025-01-16 10:39:30|85.8|85.3|85.83|85.33|85.83|85.33|85.8|85.3|4
1737023980000|2025-01-16 10:39:40|85.84|85.34|85.85|85.35|85.85|85.35|85.83|85.33|5
1737023990000|2025-01-16 10:39:50|85.83|85.33|85.83|85.33|85.84|85.34|85.83|85.33|3
1737024010000|2025-01-16 10:40:10|85.82|85.32|85.84|85.34|85.84|85.34|85.82|85.32|3
1737024020000|2025-01-16 10:40:20|85.83|85.33|85.83|85.33|85.83|85.33|85.83|85.33|1
1737024030000|2025-01-16 10:40:30|85.82|85.32|85.82|85.32|85.82|85.32|85.82|85.32|1
1737024040000|2025-01-16 10:40:40|85.81|85.31|85.8|85.3|85.81|85.31|85.8|85.3|2
1737024050000|2025-01-16 10:40:50|85.79|85.29|85.8|85.3|85.8|85.3|85.79|85.29|2
1737024060000|2025-01-16 10:41:00|85.82|85.32|85.82|85.32|85.83|85.33|85.82|85.32|3
1737024070000|2025-01-16 10:41:10|85.81|85.31|85.82|85.32|85.82|85.32|85.81|85.31|2
1737024080000|2025-01-16 10:41:20|85.81|85.31|85.8|85.3|85.81|85.31|85.8|85.3|2
1737024090000|2025-01-16 10:41:30|85.82|85.32|85.81|85.31|85.83|85.33|85.81|85.31|6
1737024100000|2025-01-16 10:41:40|85.8|85.3|85.79|85.29|85.8|85.3|85.79|85.29|2
1737024110000|2025-01-16 10:41:50|85.76|85.26|85.82|85.32|85.82|85.32|85.75|85.25|7
1737024120000|2025-01-16 10:42:00|85.83|85.33|85.83|85.33|85.83|85.33|85.83|85.33|1
1737024130000|2025-01-16 10:42:10|85.82|85.32|85.82|85.32|85.82|85.32|85.82|85.32|1
1737024140000|2025-01-16 10:42:20|85.81|85.31|85.82|85.32|85.82|85.32|85.81|85.31|2
1737024150000|2025-01-16 10:42:30|85.81|85.31|85.81|85.31|85.82|85.32|85.81|85.31|3
1737024160000|2025-01-16 10:42:40|85.82|85.32|85.82|85.32|85.82|85.32|85.82|85.32|1
1737024180000|2025-01-16 10:43:00|85.83|85.33|85.85|85.35|85.85|85.35|85.83|85.33|3
1737024190000|2025-01-16 10:43:10|85.86|85.36|85.86|85.36|85.86|85.36|85.86|85.36|1
1737024200000|2025-01-16 10:43:20|85.85|85.35|85.84|85.34|85.85|85.35|85.83|85.33|4
1737024210000|2025-01-16 10:43:30|85.83|85.33|85.84|85.34|85.85|85.35|85.83|85.33|4
1737024220000|2025-01-16 10:43:40|85.83|85.33|85.8|85.3|85.83|85.33|85.8|85.3|6
1737024240000|2025-01-16 10:44:00|85.77|85.27|85.75|85.25|85.77|85.27|85.75|85.25|3
1737024250000|2025-01-16 10:44:10|85.73|85.23|85.73|85.23|85.75|85.25|85.71|85.21|11
1737024260000|2025-01-16 10:44:20|85.72|85.22|85.73|85.23|85.74|85.24|85.72|85.22|4
1737024270000|2025-01-16 10:44:30|85.72|85.22|85.72|85.22|85.73|85.23|85.72|85.22|3
1737024280000|2025-01-16 10:44:40|85.73|85.23|85.74|85.24|85.74|85.24|85.73|85.23|2
1737024290000|2025-01-16 10:44:50|85.76|85.26|85.76|85.26|85.76|85.26|85.76|85.26|1
1737024300000|2025-01-16 10:45:00|85.75|85.25|85.75|85.25|85.75|85.25|85.75|85.25|1
1737024310000|2025-01-16 10:45:10|85.74|85.24|85.66|85.16|85.74|85.24|85.64|85.14|7
1737024320000|2025-01-16 10:45:20|85.65|85.15|85.64|85.14|85.66|85.16|85.64|85.14|6
1737024330000|2025-01-16 10:45:30|85.62|85.12|85.62|85.12|85.63|85.13|85.62|85.12|7
1737024340000|2025-01-16 10:45:40|85.61|85.11|85.58|85.08|85.62|85.12|85.56|85.06|10
1737024350000|2025-01-16 10:45:50|85.57|85.07|85.6|85.1|85.61|85.11|85.56|85.06|5
1737024360000|2025-01-16 10:46:00|85.61|85.11|85.64|85.14|85.65|85.15|85.61|85.11|7
1737024370000|2025-01-16 10:46:10|85.63|85.13|85.63|85.13|85.63|85.13|85.63|85.13|1
1737024380000|2025-01-16 10:46:20|85.65|85.15|85.65|85.15|85.65|85.15|85.65|85.15|1
1737024390000|2025-01-16 10:46:30|85.66|85.16|85.71|85.21|85.71|85.21|85.66|85.16|3
1737024410000|2025-01-16 10:46:50|85.73|85.23|85.72|85.22|85.73|85.23|85.72|85.22|4
1737024420000|2025-01-16 10:47:00|85.74|85.24|85.76|85.26|85.76|85.26|85.73|85.23|4
1737024430000|2025-01-16 10:47:10|85.77|85.27|85.82|85.32|85.83|85.33|85.76|85.26|8
1737024440000|2025-01-16 10:47:20|85.81|85.31|85.8|85.3|85.81|85.31|85.77|85.27|7
1737024450000|2025-01-16 10:47:30|85.81|85.31|85.84|85.34|85.85|85.35|85.81|85.31|7
1737024460000|2025-01-16 10:47:40|85.83|85.33|85.83|85.33|85.83|85.33|85.82|85.32|3
1737024470000|2025-01-16 10:47:50|85.84|85.34|85.86|85.36|85.86|85.36|85.84|85.34|3
1737024480000|2025-01-16 10:48:00|85.85|85.35|85.82|85.32|85.85|85.35|85.82|85.32|4
1737024490000|2025-01-16 10:48:10|85.81|85.31|85.9|85.4|85.91|85.41|85.81|85.31|8
1737024500000|2025-01-16 10:48:20|85.91|85.41|85.84|85.34|85.91|85.41|85.83|85.33|5
1737024510000|2025-01-16 10:48:30|85.86|85.36|85.86|85.36|85.86|85.36|85.86|85.36|1
1737024520000|2025-01-16 10:48:40|85.85|85.35|85.86|85.36|85.86|85.36|85.84|85.34|3
1737024530000|2025-01-16 10:48:50|85.87|85.37|85.89|85.39|85.89|85.39|85.87|85.37|2
1737024550000|2025-01-16 10:49:10|85.88|85.38|85.83|85.33|85.88|85.38|85.83|85.33|5
1737024560000|2025-01-16 10:49:20|85.82|85.32|85.83|85.33|85.83|85.33|85.82|85.32|2
1737024570000|2025-01-16 10:49:30|85.82|85.32|85.82|85.32|85.82|85.32|85.82|85.32|1
1737024580000|2025-01-16 10:49:40|85.81|85.31|85.82|85.32|85.82|85.32|85.79|85.29|4
1737024590000|2025-01-16 10:49:50|85.81|85.31|85.81|85.31|85.81|85.31|85.81|85.31|1
1737024600000|2025-01-16 10:50:00|85.82|85.32|85.83|85.33|85.84|85.34|85.82|85.32|8
1737024610000|2025-01-16 10:50:10|85.84|85.34|85.87|85.37|85.89|85.39|85.84|85.34|10
1737024620000|2025-01-16 10:50:20|85.88|85.38|85.85|85.35|85.88|85.38|85.85|85.35|6
1737024630000|2025-01-16 10:50:30|85.86|85.36|85.86|85.36|85.86|85.36|85.86|85.36|1
1737024640000|2025-01-16 10:50:40|85.88|85.38|85.85|85.35|85.88|85.38|85.84|85.34|5
1737024650000|2025-01-16 10:50:50|85.86|85.36|85.88|85.38|85.88|85.38|85.86|85.36|2
1737024660000|2025-01-16 10:51:00|85.89|85.39|85.89|85.39|85.89|85.39|85.89|85.39|1
1737024700000|2025-01-16 10:51:40|85.84|85.34|85.84|85.34|85.84|85.34|85.84|85.34|1
1737024710000|2025-01-16 10:51:50|85.85|85.35|85.85|85.35|85.89|85.39|85.85|85.35|6
1737024720000|2025-01-16 10:52:00|85.84|85.34|85.84|85.34|85.84|85.34|85.83|85.33|3
1737024730000|2025-01-16 10:52:10|85.83|85.33|85.83|85.33|85.83|85.33|85.83|85.33|1
1737024750000|2025-01-16 10:52:30|85.82|85.32|85.82|85.32|85.82|85.32|85.82|85.32|1
1737024760000|2025-01-16 10:52:40|85.83|85.33|85.85|85.35|85.85|85.35|85.83|85.33|3
1737024770000|2025-01-16 10:52:50|85.84|85.34|85.83|85.33|85.85|85.35|85.83|85.33|4
1737024780000|2025-01-16 10:53:00|85.82|85.32|85.89|85.39|85.9|85.4|85.82|85.32|6
1737024790000|2025-01-16 10:53:10|85.9|85.4|85.91|85.41|85.91|85.41|85.9|85.4|2
1737024800000|2025-01-16 10:53:20|85.92|85.42|85.93|85.43|85.93|85.43|85.91|85.41|4
1737024810000|2025-01-16 10:53:30|85.92|85.42|85.92|85.42|85.92|85.42|85.92|85.42|1
1737024840000|2025-01-16 10:54:00|85.91|85.41|85.91|85.41|85.91|85.41|85.91|85.41|1
1737024850000|2025-01-16 10:54:10|85.92|85.42|85.92|85.42|85.93|85.43|85.92|85.42|5
1737024860000|2025-01-16 10:54:20|85.91|85.41|85.9|85.4|85.91|85.41|85.9|85.4|2
1737024870000|2025-01-16 10:54:30|85.88|85.38|85.9|85.4|85.9|85.4|85.85|85.35|12
1737024880000|2025-01-16 10:54:40|85.89|85.39|85.87|85.37|85.89|85.39|85.86|85.36|8
1737024890000|2025-01-16 10:54:50|85.86|85.36|85.86|85.36|85.86|85.36|85.86|85.36|1
1737024900000|2025-01-16 10:55:00|85.85|85.35|85.85|85.35|85.85|85.35|85.85|85.35|1
1737024920000|2025-01-16 10:55:20|85.84|85.34|85.84|85.34|85.84|85.34|85.84|85.34|1
1737024930000|2025-01-16 10:55:30|85.82|85.32|85.82|85.32|85.83|85.33|85.81|85.31|4
1737024940000|2025-01-16 10:55:40|85.81|85.31|85.81|85.31|85.81|85.31|85.81|85.31|1
1737024950000|2025-01-16 10:55:50|85.8|85.3|85.72|85.22|85.8|85.3|85.72|85.22|9
1737024960000|2025-01-16 10:56:00|85.73|85.23|85.72|85.22|85.73|85.23|85.72|85.22|2
1737024970000|2025-01-16 10:56:10|85.73|85.23|85.81|85.31|85.82|85.32|85.73|85.23|8
1737024990000|2025-01-16 10:56:30|85.83|85.33|85.84|85.34|85.84|85.34|85.83|85.33|2
1737025000000|2025-01-16 10:56:40|85.85|85.35|85.85|85.35|85.9|85.4|85.85|85.35|4
1737025010000|2025-01-16 10:56:50|85.84|85.34|85.83|85.33|85.84|85.34|85.83|85.33|2
1737025030000|2025-01-16 10:57:10|85.82|85.32|85.82|85.32|85.83|85.33|85.82|85.32|3
1737025040000|2025-01-16 10:57:20|85.83|85.33|85.82|85.32|85.83|85.33|85.82|85.32|2
1737025060000|2025-01-16 10:57:40|85.83|85.33|85.83|85.33|85.83|85.33|85.83|85.33|1
1737025090000|2025-01-16 10:58:10|85.82|85.32|85.83|85.33|85.83|85.33|85.82|85.32|2
1737025120000|2025-01-16 10:58:40|85.82|85.32|85.76|85.26|85.82|85.32|85.75|85.25|5
1737025130000|2025-01-16 10:58:50|85.75|85.25|85.75|85.25|85.75|85.25|85.75|85.25|1
1737025140000|2025-01-16 10:59:00|85.76|85.26|85.76|85.26|85.76|85.26|85.75|85.25|5
1737025150000|2025-01-16 10:59:10|85.77|85.27|85.76|85.26|85.77|85.27|85.76|85.26|2
1737025180000|2025-01-16 10:59:40|85.77|85.27|85.81|85.31|85.81|85.31|85.76|85.26|5
1737025190000|2025-01-16 10:59:50|85.82|85.32|85.8|85.3|85.82|85.32|85.8|85.3|3
1737025200000|2025-01-16 11:00:00|85.79|85.29|85.77|85.27|85.8|85.3|85.76|85.26|8
1737025210000|2025-01-16 11:00:10|85.76|85.26|85.77|85.27|85.77|85.27|85.76|85.26|4
1737025220000|2025-01-16 11:00:20|85.76|85.26|85.75|85.25|85.76|85.26|85.75|85.25|2
1737025230000|2025-01-16 11:00:30|85.74|85.24|85.72|85.22|85.74|85.24|85.71|85.21|7
1737025240000|2025-01-16 11:00:40|85.74|85.24|85.74|85.24|85.74|85.24|85.73|85.23|3
1737025250000|2025-01-16 11:00:50|85.73|85.23|85.72|85.22|85.73|85.23|85.71|85.21|7
1737025260000|2025-01-16 11:01:00|85.71|85.21|85.7|85.2|85.71|85.21|85.65|85.15|7
1737025270000|2025-01-16 11:01:10|85.71|85.21|85.74|85.24|85.74|85.24|85.71|85.21|10
1737025280000|2025-01-16 11:01:20|85.75|85.25|85.75|85.25|85.78|85.28|85.75|85.25|5
1737025290000|2025-01-16 11:01:30|85.74|85.24|85.71|85.21|85.74|85.24|85.71|85.21|3
1737025300000|2025-01-16 11:01:40|85.72|85.22|85.72|85.22|85.75|85.25|85.71|85.21|7
1737025310000|2025-01-16 11:01:50|85.75|85.25|85.91|85.41|85.93|85.43|85.75|85.25|13
1737025320000|2025-01-16 11:02:00|85.9|85.4|85.85|85.35|85.91|85.41|85.85|85.35|6
1737025330000|2025-01-16 11:02:10|85.86|85.36|85.85|85.35|85.86|85.36|85.85|85.35|2
1737025340000|2025-01-16 11:02:20|85.86|85.36|85.85|85.35|85.86|85.36|85.85|85.35|2
1737025350000|2025-01-16 11:02:30|85.84|85.34|85.85|85.35|85.85|85.35|85.84|85.34|2
1737025360000|2025-01-16 11:02:40|85.81|85.31|85.82|85.32|85.82|85.32|85.81|85.31|2
1737025370000|2025-01-16 11:02:50|85.81|85.31|85.8|85.3|85.81|85.31|85.8|85.3|4
1737025380000|2025-01-16 11:03:00|85.81|85.31|85.84|85.34|85.84|85.34|85.81|85.31|4
1737025390000|2025-01-16 11:03:10|85.85|85.35|85.88|85.38|85.9|85.4|85.85|85.35|8
1737025400000|2025-01-16 11:03:20|85.89|85.39|85.86|85.36|85.91|85.41|85.86|85.36|11
1737025410000|2025-01-16 11:03:30|85.87|85.37|85.91|85.41|85.91|85.41|85.87|85.37|5
1737025430000|2025-01-16 11:03:50|85.9|85.4|85.9|85.4|85.9|85.4|85.89|85.39|3
1737025440000|2025-01-16 11:04:00|85.91|85.41|85.82|85.32|85.91|85.41|85.81|85.31|11
1737025450000|2025-01-16 11:04:10|85.81|85.31|85.77|85.27|85.82|85.32|85.77|85.27|7
1737025460000|2025-01-16 11:04:20|85.76|85.26|85.74|85.24|85.76|85.26|85.74|85.24|3
1737025470000|2025-01-16 11:04:30|85.73|85.23|85.72|85.22|85.73|85.23|85.71|85.21|7
1737025480000|2025-01-16 11:04:40|85.71|85.21|85.77|85.27|85.77|85.27|85.71|85.21|7
1737025490000|2025-01-16 11:04:50|85.76|85.26|85.76|85.26|85.76|85.26|85.75|85.25|3
1737025500000|2025-01-16 11:05:00|85.75|85.25|85.73|85.23|85.75|85.25|85.73|85.23|3
1737025510000|2025-01-16 11:05:10|85.72|85.22|85.62|85.12|85.72|85.22|85.62|85.12|14
1737025520000|2025-01-16 11:05:20|85.64|85.14|85.63|85.13|85.66|85.16|85.63|85.13|8
1737025530000|2025-01-16 11:05:30|85.62|85.12|85.63|85.13|85.63|85.13|85.6|85.1|4
1737025540000|2025-01-16 11:05:40|85.62|85.12|85.56|85.06|85.62|85.12|85.56|85.06|11
1737025550000|2025-01-16 11:05:50|85.57|85.07|85.6|85.1|85.61|85.11|85.56|85.06|4
1737025560000|2025-01-16 11:06:00|85.62|85.12|85.65|85.15|85.66|85.16|85.62|85.12|8
1737025570000|2025-01-16 11:06:10|85.64|85.14|85.63|85.13|85.64|85.14|85.63|85.13|4
1737025580000|2025-01-16 11:06:20|85.61|85.11|85.6|85.1|85.63|85.13|85.57|85.07|8
1737025590000|2025-01-16 11:06:30|85.61|85.11|85.61|85.11|85.62|85.12|85.59|85.09|6
1737025600000|2025-01-16 11:06:40|85.62|85.12|85.56|85.06|85.62|85.12|85.56|85.06|7
1737025610000|2025-01-16 11:06:50|85.55|85.05|85.52|85.02|85.55|85.05|85.51|85.01|10
1737025620000|2025-01-16 11:07:00|85.51|85.01|85.54|85.04|85.54|85.04|85.51|85.01|8
1737025630000|2025-01-16 11:07:10|85.53|85.03|85.53|85.03|85.56|85.06|85.53|85.03|7
1737025640000|2025-01-16 11:07:20|85.54|85.04|85.54|85.04|85.56|85.06|85.54|85.04|5
1737025650000|2025-01-16 11:07:30|85.53|85.03|85.51|85.01|85.53|85.03|85.5|85|10
1737025660000|2025-01-16 11:07:40|85.52|85.02|85.52|85.02|85.53|85.03|85.52|85.02|3
1737025670000|2025-01-16 11:07:50|85.53|85.03|85.51|85.01|85.53|85.03|85.5|85|4
1737025680000|2025-01-16 11:08:00|85.5|85|85.46|84.96|85.51|85.01|85.45|84.95|11
1737025690000|2025-01-16 11:08:10|85.45|84.95|85.45|84.95|85.47|84.97|85.45|84.95|7
1737025700000|2025-01-16 11:08:20|85.46|84.96|85.46|84.96|85.46|84.96|85.46|84.96|1
1737025710000|2025-01-16 11:08:30|85.45|84.95|85.44|84.94|85.46|84.96|85.44|84.94|6
1737025720000|2025-01-16 11:08:40|85.43|84.93|85.44|84.94|85.44|84.94|85.43|84.93|4
1737025730000|2025-01-16 11:08:50|85.43|84.93|85.43|84.93|85.44|84.94|85.42|84.92|13
1737025740000|2025-01-16 11:09:00|85.42|84.92|85.46|84.96|85.46|84.96|85.39|84.89|10
1737025750000|2025-01-16 11:09:10|85.49|84.99|85.63|85.13|85.64|85.14|85.46|84.96|25
1737025760000|2025-01-16 11:09:20|85.62|85.12|85.94|85.44|85.94|85.44|85.6|85.1|31
1737025770000|2025-01-16 11:09:30|85.95|85.45|86.05|85.55|86.07|85.57|85.95|85.45|24
1737025780000|2025-01-16 11:09:40|86.04|85.54|85.94|85.44|86.04|85.54|85.91|85.41|23
1737025790000|2025-01-16 11:09:50|85.93|85.43|86.01|85.51|86.01|85.51|85.89|85.39|20
1737025800000|2025-01-16 11:10:00|86.02|85.52|85.99|85.49|86.02|85.52|85.96|85.46|16
1737025810000|2025-01-16 11:10:10|85.97|85.47|86.02|85.52|86.02|85.52|85.96|85.46|25
1737025820000|2025-01-16 11:10:20|86.01|85.51|85.93|85.43|86.01|85.51|85.93|85.43|17
1737025830000|2025-01-16 11:10:30|85.92|85.42|86|85.5|86|85.5|85.91|85.41|23
1737025840000|2025-01-16 11:10:40|85.99|85.49|86.01|85.51|86.03|85.53|85.96|85.46|13
1737025850000|2025-01-16 11:10:50|86.02|85.52|86.07|85.57|86.13|85.63|86.01|85.51|15
1737025860000|2025-01-16 11:11:00|86.1|85.6|86.29|85.79|86.29|85.79|86.1|85.6|24
1737025870000|2025-01-16 11:11:10|86.31|85.81|86.25|85.75|86.34|85.84|86.25|85.75|14
1737025880000|2025-01-16 11:11:20|86.24|85.74|86.22|85.72|86.32|85.82|86.22|85.72|14
1737025890000|2025-01-16 11:11:30|86.21|85.71|86.21|85.71|86.29|85.79|86.21|85.71|21
1737025900000|2025-01-16 11:11:40|86.2|85.7|86.23|85.73|86.31|85.81|86.2|85.7|13
1737025910000|2025-01-16 11:11:50|86.24|85.74|86.2|85.7|86.24|85.74|86.19|85.69|11
1737025920000|2025-01-16 11:12:00|86.19|85.69|86.19|85.69|86.2|85.7|86.14|85.64|15
1737025930000|2025-01-16 11:12:10|86.2|85.7|86.2|85.7|86.21|85.71|86.15|85.65|12
1737025940000|2025-01-16 11:12:20|86.21|85.71|86.31|85.81|86.31|85.81|86.21|85.71|15
1737025950000|2025-01-16 11:12:30|86.3|85.8|86.33|85.83|86.35|85.85|86.3|85.8|13
1737025960000|2025-01-16 11:12:40|86.34|85.84|86.41|85.91|86.45|85.95|86.33|85.83|19
1737025970000|2025-01-16 11:12:50|86.4|85.9|86.47|85.97|86.49|85.99|86.39|85.89|16
1737025980000|2025-01-16 11:13:00|86.46|85.96|86.46|85.96|86.47|85.97|86.41|85.91|14
1737025990000|2025-01-16 11:13:10|86.45|85.95|86.42|85.92|86.45|85.95|86.4|85.9|9
1737026000000|2025-01-16 11:13:20|86.43|85.93|86.46|85.96|86.46|85.96|86.4|85.9|11
1737026010000|2025-01-16 11:13:30|86.49|85.99|86.42|85.92|86.49|85.99|86.42|85.92|16
1737026020000|2025-01-16 11:13:40|86.41|85.91|86.51|86.01|86.51|86.01|86.41|85.91|15
1737026030000|2025-01-16 11:13:50|86.5|86|86.53|86.03|86.53|86.03|86.5|86|8
1737026040000|2025-01-16 11:14:00|86.51|86.01|86.42|85.92|86.52|86.02|86.41|85.91|10
1737026050000|2025-01-16 11:14:10|86.39|85.89|86.37|85.87|86.42|85.92|86.35|85.85|16
1737026060000|2025-01-16 11:14:20|86.41|85.91|86.34|85.84|86.41|85.91|86.32|85.82|15
1737026070000|2025-01-16 11:14:30|86.33|85.83|86.29|85.79|86.33|85.83|86.25|85.75|11
1737026080000|2025-01-16 11:14:40|86.27|85.77|86.32|85.82|86.32|85.82|86.23|85.73|17
1737026090000|2025-01-16 11:14:50|86.31|85.81|86.27|85.77|86.32|85.82|86.24|85.74|10
1737026100000|2025-01-16 11:15:00|86.28|85.78|86.33|85.83|86.33|85.83|86.27|85.77|16
1737026110000|2025-01-16 11:15:10|86.31|85.81|86.24|85.74|86.33|85.83|86.24|85.74|16
1737026120000|2025-01-16 11:15:20|86.23|85.73|86.2|85.7|86.24|85.74|86.2|85.7|8
1737026130000|2025-01-16 11:15:30|86.19|85.69|86.05|85.55|86.19|85.69|86.05|85.55|12
1737026140000|2025-01-16 11:15:40|86.04|85.54|85.92|85.42|86.04|85.54|85.91|85.41|16
1737026150000|2025-01-16 11:15:50|85.93|85.43|85.92|85.42|85.95|85.45|85.92|85.42|16
1737026160000|2025-01-16 11:16:00|85.94|85.44|85.89|85.39|85.95|85.45|85.89|85.39|8
1737026170000|2025-01-16 11:16:10|85.92|85.42|85.89|85.39|85.92|85.42|85.89|85.39|8
1737026180000|2025-01-16 11:16:20|85.91|85.41|85.86|85.36|85.91|85.41|85.83|85.33|13
1737026190000|2025-01-16 11:16:30|85.85|85.35|85.75|85.25|85.85|85.35|85.75|85.25|13
1737026200000|2025-01-16 11:16:40|85.74|85.24|85.57|85.07|85.74|85.24|85.57|85.07|13
1737026210000|2025-01-16 11:16:50|85.55|85.05|85.65|85.15|85.65|85.15|85.46|84.96|23
1737026220000|2025-01-16 11:17:00|85.66|85.16|85.62|85.12|85.66|85.16|85.56|85.06|20
1737026230000|2025-01-16 11:17:10|85.61|85.11|85.48|84.98|85.61|85.11|85.48|84.98|16
1737026240000|2025-01-16 11:17:20|85.5|85|85.54|85.04|85.54|85.04|85.47|84.97|14
1737026250000|2025-01-16 11:17:30|85.53|85.03|85.55|85.05|85.56|85.06|85.52|85.02|9
1737026260000|2025-01-16 11:17:40|85.54|85.04|85.48|84.98|85.54|85.04|85.37|84.87|20
1737026270000|2025-01-16 11:17:50|85.49|84.99|85.46|84.96|85.52|85.02|85.45|84.95|24
1737026280000|2025-01-16 11:18:00|85.48|84.98|85.73|85.23|85.74|85.24|85.48|84.98|17
1737026290000|2025-01-16 11:18:10|85.72|85.22|85.73|85.23|85.73|85.23|85.67|85.17|17
1737026300000|2025-01-16 11:18:20|85.74|85.24|85.65|85.15|85.75|85.25|85.64|85.14|13
1737026310000|2025-01-16 11:18:30|85.64|85.14|85.57|85.07|85.64|85.14|85.56|85.06|16
1737026320000|2025-01-16 11:18:40|85.58|85.08|85.55|85.05|85.61|85.11|85.54|85.04|13
1737026330000|2025-01-16 11:18:50|85.54|85.04|85.54|85.04|85.57|85.07|85.54|85.04|7
1737026340000|2025-01-16 11:19:00|85.53|85.03|85.53|85.03|85.54|85.04|85.51|85.01|5
1737026350000|2025-01-16 11:19:10|85.52|85.02|85.42|84.92|85.52|85.02|85.42|84.92|12
1737026360000|2025-01-16 11:19:20|85.45|84.95|85.44|84.94|85.46|84.96|85.43|84.93|12
1737026370000|2025-01-16 11:19:30|85.53|85.03|85.37|84.87|85.53|85.03|85.37|84.87|11
1737026380000|2025-01-16 11:19:40|85.39|84.89|85.45|84.95|85.47|84.97|85.39|84.89|17
1737026390000|2025-01-16 11:19:50|85.46|84.96|85.48|84.98|85.49|84.99|85.43|84.93|10
1737026400000|2025-01-16 11:20:00|85.47|84.97|85.65|85.15|85.65|85.15|85.41|84.91|15
1737026410000|2025-01-16 11:20:10|85.64|85.14|85.69|85.19|85.7|85.2|85.64|85.14|15
1737026420000|2025-01-16 11:20:20|85.7|85.2|85.71|85.21|85.75|85.25|85.66|85.16|17
1737026430000|2025-01-16 11:20:30|85.7|85.2|85.72|85.22|85.75|85.25|85.7|85.2|14
1737026440000|2025-01-16 11:20:40|85.73|85.23|85.79|85.29|85.79|85.29|85.73|85.23|14
1737026450000|2025-01-16 11:20:50|85.78|85.28|85.71|85.21|85.79|85.29|85.71|85.21|12
1737026460000|2025-01-16 11:21:00|85.68|85.18|85.73|85.23|85.74|85.24|85.68|85.18|7
1737026470000|2025-01-16 11:21:10|85.72|85.22|85.8|85.3|85.81|85.31|85.7|85.2|13
1737026480000|2025-01-16 11:21:20|85.76|85.26|85.87|85.37|85.87|85.37|85.76|85.26|12
1737026490000|2025-01-16 11:21:30|85.89|85.39|85.92|85.42|85.93|85.43|85.85|85.35|19
1737026500000|2025-01-16 11:21:40|85.91|85.41|85.96|85.46|85.96|85.46|85.91|85.41|8
1737026510000|2025-01-16 11:21:50|85.97|85.47|85.96|85.46|86.02|85.52|85.96|85.46|14
1737026520000|2025-01-16 11:22:00|85.95|85.45|85.94|85.44|85.95|85.45|85.94|85.44|4
1737026530000|2025-01-16 11:22:10|85.96|85.46|85.91|85.41|85.96|85.46|85.91|85.41|5
1737026540000|2025-01-16 11:22:20|85.9|85.4|85.96|85.46|86|85.5|85.9|85.4|13
1737026550000|2025-01-16 11:22:30|86|85.5|86.02|85.52|86.03|85.53|85.98|85.48|8
1737026560000|2025-01-16 11:22:40|86.01|85.51|86.02|85.52|86.02|85.52|85.95|85.45|17
1737026570000|2025-01-16 11:22:50|86.01|85.51|86.03|85.53|86.05|85.55|86|85.5|10
1737026580000|2025-01-16 11:23:00|86.05|85.55|86.05|85.55|86.09|85.59|86.03|85.53|12
1737026590000|2025-01-16 11:23:10|86.04|85.54|85.97|85.47|86.04|85.54|85.97|85.47|13
1737026600000|2025-01-16 11:23:20|85.98|85.48|86.01|85.51|86.02|85.52|85.97|85.47|17
1737026610000|2025-01-16 11:23:30|86|85.5|85.92|85.42|86.01|85.51|85.92|85.42|12
1737026620000|2025-01-16 11:23:40|85.91|85.41|85.93|85.43|85.94|85.44|85.9|85.4|12
1737026630000|2025-01-16 11:23:50|85.94|85.44|85.96|85.46|85.99|85.49|85.94|85.44|14
1737026640000|2025-01-16 11:24:00|85.98|85.48|85.92|85.42|85.99|85.49|85.92|85.42|12
1737026650000|2025-01-16 11:24:10|85.91|85.41|85.96|85.46|85.96|85.46|85.91|85.41|6
1737026660000|2025-01-16 11:24:20|85.95|85.45|85.99|85.49|86.03|85.53|85.95|85.45|8
1737026670000|2025-01-16 11:24:30|86.03|85.53|86.06|85.56|86.09|85.59|86.03|85.53|10
1737026680000|2025-01-16 11:24:40|86.05|85.55|86.04|85.54|86.05|85.55|86.03|85.53|4
1737026690000|2025-01-16 11:24:50|86.03|85.53|85.96|85.46|86.03|85.53|85.95|85.45|9
1737026700000|2025-01-16 11:25:00|86.01|85.51|85.92|85.42|86.02|85.52|85.92|85.42|20
1737026710000|2025-01-16 11:25:10|85.93|85.43|85.92|85.42|85.95|85.45|85.91|85.41|12
1737026720000|2025-01-16 11:25:20|85.93|85.43|85.97|85.47|85.97|85.47|85.93|85.43|9
1737026730000|2025-01-16 11:25:30|86.01|85.51|86|85.5|86.01|85.51|85.96|85.46|11
1737026740000|2025-01-16 11:25:40|86.01|85.51|85.94|85.44|86.01|85.51|85.94|85.44|8
1737026750000|2025-01-16 11:25:50|85.95|85.45|86.02|85.52|86.05|85.55|85.95|85.45|10
1737026760000|2025-01-16 11:26:00|86.01|85.51|85.99|85.49|86.04|85.54|85.98|85.48|11
1737026770000|2025-01-16 11:26:10|86.02|85.52|86.02|85.52|86.02|85.52|85.96|85.46|15
1737026780000|2025-01-16 11:26:20|86.01|85.51|85.98|85.48|86.03|85.53|85.97|85.47|13
1737026790000|2025-01-16 11:26:30|85.96|85.46|86.03|85.53|86.03|85.53|85.96|85.46|10
1737026800000|2025-01-16 11:26:40|86.05|85.55|86.05|85.55|86.06|85.56|86.03|85.53|8
1737026810000|2025-01-16 11:26:50|86.06|85.56|86.11|85.61|86.12|85.62|86.04|85.54|10
1737026820000|2025-01-16 11:27:00|86.12|85.62|86.21|85.71|86.21|85.71|86.1|85.6|12
1737026830000|2025-01-16 11:27:10|86.2|85.7|86.22|85.72|86.23|85.73|86.2|85.7|12
1737026840000|2025-01-16 11:27:20|86.21|85.71|86.26|85.76|86.31|85.81|86.21|85.71|14
1737026850000|2025-01-16 11:27:30|86.25|85.75|86.16|85.66|86.26|85.76|86.14|85.64|16
1737026860000|2025-01-16 11:27:40|86.17|85.67|86.24|85.74|86.24|85.74|86.17|85.67|12
1737026870000|2025-01-16 11:27:50|86.23|85.73|86.21|85.71|86.27|85.77|86.21|85.71|10
1737026880000|2025-01-16 11:28:00|86.2|85.7|86.23|85.73|86.23|85.73|86.2|85.7|8
1737026890000|2025-01-16 11:28:10|86.24|85.74|86.25|85.75|86.26|85.76|86.21|85.71|17
1737026900000|2025-01-16 11:28:20|86.26|85.76|86.23|85.73|86.3|85.8|86.22|85.72|12
1737026910000|2025-01-16 11:28:30|86.22|85.72|86.23|85.73|86.24|85.74|86.21|85.71|7
1737026920000|2025-01-16 11:28:40|86.22|85.72|86.23|85.73|86.25|85.75|86.22|85.72|11
1737026930000|2025-01-16 11:28:50|86.22|85.72|86.13|85.63|86.22|85.72|86.13|85.63|8
1737026940000|2025-01-16 11:29:00|86.14|85.64|86.11|85.61|86.17|85.67|86.11|85.61|9
1737026950000|2025-01-16 11:29:10|86.13|85.63|86.07|85.57|86.13|85.63|86.07|85.57|9
1737026960000|2025-01-16 11:29:20|86.06|85.56|86.05|85.55|86.06|85.56|86.05|85.55|4
1737026970000|2025-01-16 11:29:30|86.06|85.56|86.14|85.64|86.14|85.64|86.06|85.56|13
1737026980000|2025-01-16 11:29:40|86.13|85.63|86.13|85.63|86.13|85.63|86.13|85.63|1
1737026990000|2025-01-16 11:29:50|86.12|85.62|86.11|85.61|86.12|85.62|86.11|85.61|2
1737027000000|2025-01-16 11:30:00|86.12|85.62|86.07|85.57|86.12|85.62|86.03|85.53|14
1737027010000|2025-01-16 11:30:10|86.06|85.56|86.1|85.6|86.12|85.62|86.05|85.55|16
1737027020000|2025-01-16 11:30:20|86.09|85.59|86.12|85.62|86.13|85.63|86.04|85.54|11
1737027030000|2025-01-16 11:30:30|86.13|85.63|86.12|85.62|86.15|85.65|86.12|85.62|8
1737027040000|2025-01-16 11:30:40|86.11|85.61|86.09|85.59|86.11|85.61|86.06|85.56|17
1737027050000|2025-01-16 11:30:50|86.1|85.6|86.1|85.6|86.14|85.64|86.1|85.6|7
1737027060000|2025-01-16 11:31:00|86.09|85.59|86.15|85.65|86.15|85.65|86.09|85.59|9
1737027070000|2025-01-16 11:31:10|86.16|85.66|86.14|85.64|86.18|85.68|86.14|85.64|10
1737027080000|2025-01-16 11:31:20|86.17|85.67|86.31|85.81|86.34|85.84|86.16|85.66|13
1737027090000|2025-01-16 11:31:30|86.33|85.83|86.27|85.77|86.33|85.83|86.25|85.75|17
1737027100000|2025-01-16 11:31:40|86.25|85.75|86.24|85.74|86.28|85.78|86.24|85.74|11
1737027110000|2025-01-16 11:31:50|86.23|85.73|86.23|85.73|86.26|85.76|86.22|85.72|9
1737027120000|2025-01-16 11:32:00|86.22|85.72|86.17|85.67|86.22|85.72|86.13|85.63|15
1737027130000|2025-01-16 11:32:10|86.16|85.66|86.2|85.7|86.22|85.72|86.15|85.65|18
1737027140000|2025-01-16 11:32:20|86.21|85.71|86.25|85.75|86.31|85.81|86.2|85.7|14
1737027150000|2025-01-16 11:32:30|86.24|85.74|86.25|85.75|86.27|85.77|86.21|85.71|18
1737027160000|2025-01-16 11:32:40|86.24|85.74|86.29|85.79|86.29|85.79|86.23|85.73|9
1737027170000|2025-01-16 11:32:50|86.3|85.8|86.3|85.8|86.32|85.82|86.29|85.79|18
1737027180000|2025-01-16 11:33:00|86.31|85.81|86.37|85.87|86.37|85.87|86.31|85.81|12
1737027190000|2025-01-16 11:33:10|86.36|85.86|86.47|85.97|86.47|85.97|86.34|85.84|12
1737027200000|2025-01-16 11:33:20|86.46|85.96|86.37|85.87|86.47|85.97|86.37|85.87|15
1737027210000|2025-01-16 11:33:30|86.38|85.88|86.25|85.75|86.38|85.88|86.24|85.74|14
1737027220000|2025-01-16 11:33:40|86.28|85.78|86.32|85.82|86.33|85.83|86.27|85.77|8
1737027230000|2025-01-16 11:33:50|86.34|85.84|86.35|85.85|86.35|85.85|86.31|85.81|8
1737027240000|2025-01-16 11:34:00|86.34|85.84|86.33|85.83|86.35|85.85|86.32|85.82|8
1737027250000|2025-01-16 11:34:10|86.34|85.84|86.35|85.85|86.38|85.88|86.34|85.84|11
1737027260000|2025-01-16 11:34:20|86.36|85.86|86.42|85.92|86.42|85.92|86.36|85.86|10
1737027270000|2025-01-16 11:34:30|86.41|85.91|86.41|85.91|86.42|85.92|86.4|85.9|7
1737027280000|2025-01-16 11:34:40|86.42|85.92|86.41|85.91|86.42|85.92|86.39|85.89|9
1737027290000|2025-01-16 11:34:50|86.42|85.92|86.35|85.85|86.42|85.92|86.35|85.85|6
1737027300000|2025-01-16 11:35:00|86.34|85.84|86.4|85.9|86.4|85.9|86.33|85.83|6
1737027310000|2025-01-16 11:35:10|86.34|85.84|86.4|85.9|86.41|85.91|86.34|85.84|8
1737027320000|2025-01-16 11:35:20|86.39|85.89|86.31|85.81|86.41|85.91|86.31|85.81|16
1737027330000|2025-01-16 11:35:30|86.32|85.82|86.24|85.74|86.34|85.84|86.24|85.74|13
1737027340000|2025-01-16 11:35:40|86.22|85.72|86.21|85.71|86.22|85.72|86.17|85.67|17
1737027350000|2025-01-16 11:35:50|86.22|85.72|86.22|85.72|86.22|85.72|86.21|85.71|3
1737027360000|2025-01-16 11:36:00|86.21|85.71|86.21|85.71|86.21|85.71|86.16|85.66|21
1737027370000|2025-01-16 11:36:10|86.22|85.72|86.17|85.67|86.22|85.72|86.17|85.67|11
1737027380000|2025-01-16 11:36:20|86.18|85.68|86.16|85.66|86.22|85.72|86.16|85.66|11
1737027390000|2025-01-16 11:36:30|86.15|85.65|86.13|85.63|86.16|85.66|86.13|85.63|9
1737027400000|2025-01-16 11:36:40|86.12|85.62|86.16|85.66|86.17|85.67|86.11|85.61|11
1737027410000|2025-01-16 11:36:50|86.17|85.67|86.15|85.65|86.17|85.67|86.15|85.65|3
1737027420000|2025-01-16 11:37:00|86.14|85.64|85.96|85.46|86.14|85.64|85.95|85.45|23
1737027430000|2025-01-16 11:37:10|85.95|85.45|85.97|85.47|85.97|85.47|85.93|85.43|12
1737027440000|2025-01-16 11:37:20|85.99|85.49|86.07|85.57|86.08|85.58|85.97|85.47|13
1737027450000|2025-01-16 11:37:30|86.06|85.56|86.06|85.56|86.07|85.57|86.03|85.53|12
1737027460000|2025-01-16 11:37:40|86.05|85.55|86.02|85.52|86.06|85.56|86.02|85.52|8
1737027470000|2025-01-16 11:37:50|86.01|85.51|85.96|85.46|86.02|85.52|85.96|85.46|13
1737027480000|2025-01-16 11:38:00|85.98|85.48|85.93|85.43|86.02|85.52|85.92|85.42|17
1737027490000|2025-01-16 11:38:10|85.95|85.45|85.91|85.41|85.95|85.45|85.89|85.39|8
1737027500000|2025-01-16 11:38:20|85.92|85.42|85.9|85.4|85.92|85.42|85.9|85.4|5
1737027510000|2025-01-16 11:38:30|85.86|85.36|85.93|85.43|85.95|85.45|85.86|85.36|10
1737027520000|2025-01-16 11:38:40|85.92|85.42|85.93|85.43|85.94|85.44|85.91|85.41|6
1737027530000|2025-01-16 11:38:50|85.94|85.44|85.93|85.43|85.96|85.46|85.93|85.43|8
1737027540000|2025-01-16 11:39:00|85.95|85.45|85.91|85.41|85.95|85.45|85.91|85.41|10
1737027550000|2025-01-16 11:39:10|85.88|85.38|85.9|85.4|85.92|85.42|85.86|85.36|9
1737027560000|2025-01-16 11:39:20|85.89|85.39|85.97|85.47|85.99|85.49|85.89|85.39|10
1737027570000|2025-01-16 11:39:30|85.98|85.48|86.01|85.51|86.02|85.52|85.97|85.47|12
1737027580000|2025-01-16 11:39:40|86|85.5|86.04|85.54|86.04|85.54|86|85.5|6
1737027590000|2025-01-16 11:39:50|86.03|85.53|86|85.5|86.04|85.54|85.99|85.49|11
1737027600000|2025-01-16 11:40:00|86.01|85.51|86.06|85.56|86.07|85.57|86|85.5|13
1737027610000|2025-01-16 11:40:10|86.07|85.57|86.08|85.58|86.13|85.63|86.07|85.57|10
1737027620000|2025-01-16 11:40:20|86.09|85.59|86.09|85.59|86.12|85.62|86.08|85.58|7
1737027630000|2025-01-16 11:40:30|86.11|85.61|86.12|85.62|86.13|85.63|86.11|85.61|5
1737027640000|2025-01-16 11:40:40|86.13|85.63|86.13|85.63|86.14|85.64|86.13|85.63|3
1737027650000|2025-01-16 11:40:50|86.14|85.64|86.15|85.65|86.16|85.66|86.13|85.63|9
1737027660000|2025-01-16 11:41:00|86.14|85.64|86.12|85.62|86.17|85.67|86.12|85.62|13
1737027670000|2025-01-16 11:41:10|86.13|85.63|86.16|85.66|86.16|85.66|86.13|85.63|3
1737027680000|2025-01-16 11:41:20|86.17|85.67|86.16|85.66|86.21|85.71|86.13|85.63|14
1737027690000|2025-01-16 11:41:30|86.17|85.67|86.15|85.65|86.17|85.67|86.15|85.65|9
1737027700000|2025-01-16 11:41:40|86.14|85.64|86.16|85.66|86.16|85.66|86.14|85.64|3
1737187200000|2025-01-18 08:00:00|91.39|90.89|91.33|90.83|91.4|90.9|91.33|90.83|14
1737187210000|2025-01-18 08:00:10|91.32|90.82|91.29|90.79|91.32|90.82|91.29|90.79|6
1737187220000|2025-01-18 08:00:20|91.28|90.78|91.22|90.72|91.29|90.79|91.21|90.71|15
1737187230000|2025-01-18 08:00:30|91.21|90.71|91.18|90.68|91.21|90.71|91.16|90.66|10
1737187240000|2025-01-18 08:00:40|91.17|90.67|91.13|90.63|91.18|90.68|91.12|90.62|12
1737187250000|2025-01-18 08:00:50|91.11|90.61|91.11|90.61|91.12|90.62|91.1|90.6|10
1737187260000|2025-01-18 08:01:00|91.12|90.62|91.12|90.62|91.18|90.68|91.12|90.62|11
1737187270000|2025-01-18 08:01:10|91.11|90.61|91.13|90.63|91.14|90.64|91.09|90.59|11
1737187280000|2025-01-18 08:01:20|91.14|90.64|91.17|90.67|91.19|90.69|91.14|90.64|20
1737187290000|2025-01-18 08:01:30|91.16|90.66|91.17|90.67|91.17|90.67|91.14|90.64|7
1737187300000|2025-01-18 08:01:40|91.16|90.66|91.13|90.63|91.16|90.66|91.13|90.63|10
1737187310000|2025-01-18 08:01:50|91.14|90.64|91.1|90.6|91.14|90.64|91.09|90.59|9
1737187320000|2025-01-18 08:02:00|91.09|90.59|91.11|90.61|91.11|90.61|91.09|90.59|7
1737187330000|2025-01-18 08:02:10|91.12|90.62|91.1|90.6|91.13|90.63|91.09|90.59|13
1737187340000|2025-01-18 08:02:20|91.11|90.61|91.04|90.54|91.11|90.61|91.04|90.54|12
1737187350000|2025-01-18 08:02:30|91.03|90.53|91.03|90.53|91.05|90.55|91.01|90.51|11
1737187360000|2025-01-18 08:02:40|91.02|90.52|91.01|90.51|91.02|90.52|91|90.5|6
1737187370000|2025-01-18 08:02:50|91|90.5|91.05|90.55|91.07|90.57|91|90.5|13
1737187380000|2025-01-18 08:03:00|91.06|90.56|91.13|90.63|91.17|90.67|91.05|90.55|21
1737187390000|2025-01-18 08:03:10|91.12|90.62|91.1|90.6|91.14|90.64|91.1|90.6|8
1737187400000|2025-01-18 08:03:20|91.09|90.59|91.06|90.56|91.1|90.6|91.05|90.55|6
1737187410000|2025-01-18 08:03:30|91.07|90.57|91.03|90.53|91.1|90.6|91.03|90.53|16
1737187420000|2025-01-18 08:03:40|91.04|90.54|91.08|90.58|91.08|90.58|91.04|90.54|7
1737187430000|2025-01-18 08:03:50|91.07|90.57|91.05|90.55|91.08|90.58|91.03|90.53|12
1737187440000|2025-01-18 08:04:00|91.04|90.54|91.01|90.51|91.06|90.56|90.98|90.48|23
1737187450000|2025-01-18 08:04:10|91.02|90.52|90.97|90.47|91.02|90.52|90.97|90.47|10
1737187460000|2025-01-18 08:04:20|90.98|90.48|90.94|90.44|90.99|90.49|90.94|90.44|9
1737187470000|2025-01-18 08:04:30|90.95|90.45|90.91|90.41|90.95|90.45|90.88|90.38|17
1737187480000|2025-01-18 08:04:40|90.9|90.4|90.87|90.37|90.9|90.4|90.84|90.34|14
1737187490000|2025-01-18 08:04:50|90.86|90.36|90.82|90.32|90.86|90.36|90.82|90.32|8
1737187500000|2025-01-18 08:05:00|90.83|90.33|90.98|90.48|90.98|90.48|90.83|90.33|27
1737187510000|2025-01-18 08:05:10|91|90.5|91.05|90.55|91.06|90.56|91|90.5|18
1737187520000|2025-01-18 08:05:20|91.04|90.54|90.98|90.48|91.04|90.54|90.98|90.48|11
1737187530000|2025-01-18 08:05:30|90.99|90.49|90.9|90.4|91|90.5|90.89|90.39|20
1737187540000|2025-01-18 08:05:40|90.89|90.39|90.79|90.29|90.91|90.41|90.78|90.28|19
1737187550000|2025-01-18 08:05:50|90.8|90.3|90.77|90.27|90.83|90.33|90.77|90.27|18
1737187560000|2025-01-18 08:06:00|90.78|90.28|90.88|90.38|90.88|90.38|90.77|90.27|19
1737187570000|2025-01-18 08:06:10|90.89|90.39|90.85|90.35|90.91|90.41|90.77|90.27|22
1737187580000|2025-01-18 08:06:20|90.86|90.36|90.77|90.27|90.86|90.36|90.76|90.26|18
1737187590000|2025-01-18 08:06:30|90.79|90.29|90.85|90.35|90.85|90.35|90.79|90.29|11
1737187600000|2025-01-18 08:06:40|90.86|90.36|90.78|90.28|90.87|90.37|90.78|90.28|17
1737187610000|2025-01-18 08:06:50|90.75|90.25|90.65|90.15|90.77|90.27|90.65|90.15|17
1737187620000|2025-01-18 08:07:00|90.66|90.16|90.6|90.1|90.67|90.17|90.6|90.1|13
1737187630000|2025-01-18 08:07:10|90.59|90.09|90.61|90.11|90.64|90.14|90.59|90.09|14
1737187640000|2025-01-18 08:07:20|90.62|90.12|90.55|90.05|90.62|90.12|90.55|90.05|9
1737187650000|2025-01-18 08:07:30|90.54|90.04|90.56|90.06|90.59|90.09|90.53|90.03|9
1737187660000|2025-01-18 08:07:40|90.55|90.05|90.52|90.02|90.55|90.05|90.52|90.02|4
1737187670000|2025-01-18 08:07:50|90.51|90.01|90.51|90.01|90.52|90.02|90.51|90.01|3
1737187680000|2025-01-18 08:08:00|90.5|90|90.5|90|90.51|90.01|90.45|89.95|21
1737187690000|2025-01-18 08:08:10|90.49|89.99|90.47|89.97|90.52|90.02|90.47|89.97|18
1737187700000|2025-01-18 08:08:20|90.46|89.96|90.3|89.8|90.46|89.96|90.3|89.8|12
1737187710000|2025-01-18 08:08:30|90.29|89.79|90.15|89.65|90.31|89.81|90.15|89.65|30
1737187720000|2025-01-18 08:08:40|90.14|89.64|90.04|89.54|90.14|89.64|90.04|89.54|13
1737187730000|2025-01-18 08:08:50|90.02|89.52|90.05|89.55|90.07|89.57|90.01|89.51|18
1737187740000|2025-01-18 08:09:00|90.07|89.57|90.01|89.51|90.07|89.57|90|89.5|26
1737187750000|2025-01-18 08:09:10|89.99|89.49|89.95|89.45|90|89.5|89.95|89.45|17
1737187760000|2025-01-18 08:09:20|89.97|89.47|89.99|89.49|90.01|89.51|89.97|89.47|15
1737187770000|2025-01-18 08:09:30|89.98|89.48|90.13|89.63|90.18|89.68|89.95|89.45|24
1737187780000|2025-01-18 08:09:40|90.09|89.59|89.98|89.48|90.1|89.6|89.98|89.48|17
1737187790000|2025-01-18 08:09:50|89.99|89.49|89.96|89.46|89.99|89.49|89.95|89.45|12
1737187800000|2025-01-18 08:10:00|89.97|89.47|89.9|89.4|89.97|89.47|89.88|89.38|14
1737187810000|2025-01-18 08:10:10|89.92|89.42|89.99|89.49|90.01|89.51|89.9|89.4|26
1737187820000|2025-01-18 08:10:20|90|89.5|90.1|89.6|90.13|89.63|89.98|89.48|19
1737187830000|2025-01-18 08:10:30|90.09|89.59|90.15|89.65|90.16|89.66|90.05|89.55|18
1737187840000|2025-01-18 08:10:40|90.16|89.66|90.13|89.63|90.21|89.71|90.13|89.63|21
1737187850000|2025-01-18 08:10:50|90.14|89.64|90.11|89.61|90.14|89.64|90.05|89.55|16
1737187860000|2025-01-18 08:11:00|90.12|89.62|90.28|89.78|90.28|89.78|90.12|89.62|13
1737187870000|2025-01-18 08:11:10|90.29|89.79|90.33|89.83|90.34|89.84|90.27|89.77|20
1737187880000|2025-01-18 08:11:20|90.35|89.85|90.34|89.84|90.37|89.87|90.27|89.77|17
1737187890000|2025-01-18 08:11:30|90.35|89.85|90.32|89.82|90.37|89.87|90.32|89.82|14
1737187900000|2025-01-18 08:11:40|90.33|89.83|90.37|89.87|90.37|89.87|90.3|89.8|21
1737187910000|2025-01-18 08:11:50|90.36|89.86|90.38|89.88|90.43|89.93|90.36|89.86|18
1737187920000|2025-01-18 08:12:00|90.37|89.87|90.41|89.91|90.45|89.95|90.37|89.87|19
1737187930000|2025-01-18 08:12:10|90.42|89.92|90.51|90.01|90.51|90.01|90.42|89.92|10
1737187940000|2025-01-18 08:12:20|90.52|90.02|90.52|90.02|90.53|90.03|90.51|90.01|5
1737187950000|2025-01-18 08:12:30|90.53|90.03|90.53|90.03|90.54|90.04|90.52|90.02|13
1737187960000|2025-01-18 08:12:40|90.55|90.05|90.36|89.86|90.56|90.06|90.34|89.84|19
1737187970000|2025-01-18 08:12:50|90.35|89.85|90.36|89.86|90.39|89.89|90.34|89.84|15
1737187980000|2025-01-18 08:13:00|90.35|89.85|90.32|89.82|90.37|89.87|90.31|89.81|14
1737187990000|2025-01-18 08:13:10|90.35|89.85|90.34|89.84|90.35|89.85|90.31|89.81|15
1737188000000|2025-01-18 08:13:20|90.35|89.85|90.43|89.93|90.43|89.93|90.35|89.85|18
1737188010000|2025-01-18 08:13:30|90.44|89.94|90.42|89.92|90.44|89.94|90.41|89.91|9
1737188020000|2025-01-18 08:13:40|90.43|89.93|90.5|90|90.5|90|90.43|89.93|13
1737188030000|2025-01-18 08:13:50|90.51|90.01|90.56|90.06|90.57|90.07|90.5|90|12
1737188040000|2025-01-18 08:14:00|90.57|90.07|90.35|89.85|90.57|90.07|90.32|89.82|24
1737188050000|2025-01-18 08:14:10|90.34|89.84|90.39|89.89|90.39|89.89|90.34|89.84|14
1737188060000|2025-01-18 08:14:20|90.4|89.9|90.52|90.02|90.53|90.03|90.4|89.9|19
1737188070000|2025-01-18 08:14:30|90.51|90.01|90.52|90.02|90.53|90.03|90.48|89.98|15
1737188080000|2025-01-18 08:14:40|90.53|90.03|90.54|90.04|90.55|90.05|90.52|90.02|6
1737188090000|2025-01-18 08:14:50|90.55|90.05|90.54|90.04|90.59|90.09|90.54|90.04|7
1737188100000|2025-01-18 08:15:00|90.55|90.05|90.59|90.09|90.59|90.09|90.52|90.02|16
1737188110000|2025-01-18 08:15:10|90.58|90.08|90.58|90.08|90.59|90.09|90.52|90.02|14
1737188120000|2025-01-18 08:15:20|90.59|90.09|90.72|90.22|90.72|90.22|90.59|90.09|19
1737188130000|2025-01-18 08:15:30|90.73|90.23|90.64|90.14|90.74|90.24|90.64|90.14|14
1737188140000|2025-01-18 08:15:40|90.63|90.13|90.69|90.19|90.7|90.2|90.63|90.13|22
1737188150000|2025-01-18 08:15:50|90.67|90.17|90.66|90.16|90.68|90.18|90.65|90.15|13
1737188160000|2025-01-18 08:16:00|90.65|90.15|90.67|90.17|90.68|90.18|90.63|90.13|19
1737188170000|2025-01-18 08:16:10|90.68|90.18|90.72|90.22|90.73|90.23|90.67|90.17|22
1737188180000|2025-01-18 08:16:20|90.73|90.23|90.7|90.2|90.73|90.23|90.67|90.17|11
1737188190000|2025-01-18 08:16:30|90.69|90.19|90.69|90.19|90.69|90.19|90.65|90.15|14
1737188200000|2025-01-18 08:16:40|90.7|90.2|90.78|90.28|90.78|90.28|90.7|90.2|10
1737188210000|2025-01-18 08:16:50|90.79|90.29|90.79|90.29|90.79|90.29|90.74|90.24|14
1737188220000|2025-01-18 08:17:00|90.81|90.31|90.73|90.23|90.82|90.32|90.73|90.23|17
1737188230000|2025-01-18 08:17:10|90.72|90.22|90.74|90.24|90.77|90.27|90.72|90.22|15
1737188240000|2025-01-18 08:17:20|90.72|90.22|90.72|90.22|90.73|90.23|90.71|90.21|16
1737188250000|2025-01-18 08:17:30|90.71|90.21|90.56|90.06|90.71|90.21|90.56|90.06|11
1737188260000|2025-01-18 08:17:40|90.55|90.05|90.54|90.04|90.56|90.06|90.53|90.03|14
1737188270000|2025-01-18 08:17:50|90.53|90.03|90.47|89.97|90.53|90.03|90.47|89.97|5
1737188280000|2025-01-18 08:18:00|90.45|89.95|90.35|89.85|90.45|89.95|90.35|89.85|11
1737188290000|2025-01-18 08:18:10|90.36|89.86|90.35|89.85|90.4|89.9|90.35|89.85|16
1737188300000|2025-01-18 08:18:20|90.36|89.86|90.35|89.85|90.37|89.87|90.35|89.85|4
1737188310000|2025-01-18 08:18:30|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|4
1737188320000|2025-01-18 08:18:40|90.34|89.84|90.25|89.75|90.34|89.84|90.25|89.75|5
1737188330000|2025-01-18 08:18:50|90.26|89.76|90.2|89.7|90.26|89.76|90.2|89.7|12
1737188340000|2025-01-18 08:19:00|90.19|89.69|90.2|89.7|90.22|89.72|90.14|89.64|13
1737188350000|2025-01-18 08:19:10|90.19|89.69|90.21|89.71|90.21|89.71|90.19|89.69|7
1737188360000|2025-01-18 08:19:20|90.2|89.7|90.18|89.68|90.21|89.71|90.18|89.68|5
1737188370000|2025-01-18 08:19:30|90.19|89.69|90.1|89.6|90.19|89.69|90.1|89.6|14
1737188380000|2025-01-18 08:19:40|90.12|89.62|90.12|89.62|90.14|89.64|90.11|89.61|6
1737188390000|2025-01-18 08:19:50|90.11|89.61|90.12|89.62|90.14|89.64|90.11|89.61|5
1737188400000|2025-01-18 08:20:00|90.11|89.61|90.1|89.6|90.13|89.63|90.09|89.59|10
1737188410000|2025-01-18 08:20:10|90.09|89.59|90.01|89.51|90.11|89.61|90.01|89.51|12
1737188420000|2025-01-18 08:20:20|90|89.5|89.97|89.47|90|89.5|89.97|89.47|5
1737188430000|2025-01-18 08:20:30|89.96|89.46|89.82|89.32|89.97|89.47|89.82|89.32|10
1737188440000|2025-01-18 08:20:40|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1737188450000|2025-01-18 08:20:50|89.84|89.34|89.82|89.32|89.84|89.34|89.82|89.32|3
1737188460000|2025-01-18 08:21:00|89.87|89.37|89.93|89.43|89.93|89.43|89.86|89.36|15
1737188470000|2025-01-18 08:21:10|89.92|89.42|89.92|89.42|89.95|89.45|89.91|89.41|13
1737188480000|2025-01-18 08:21:20|89.91|89.41|89.89|89.39|89.91|89.41|89.86|89.36|7
1737188490000|2025-01-18 08:21:30|89.9|89.4|89.96|89.46|89.97|89.47|89.87|89.37|18
1737188500000|2025-01-18 08:21:40|89.92|89.42|89.86|89.36|89.95|89.45|89.86|89.36|12
1737188510000|2025-01-18 08:21:50|89.87|89.37|89.84|89.34|89.89|89.39|89.84|89.34|9
1737188520000|2025-01-18 08:22:00|89.83|89.33|89.96|89.46|89.97|89.47|89.83|89.33|12
1737188530000|2025-01-18 08:22:10|89.95|89.45|89.95|89.45|89.99|89.49|89.93|89.43|22
1737188540000|2025-01-18 08:22:20|89.94|89.44|89.87|89.37|89.94|89.44|89.83|89.33|15
1737188550000|2025-01-18 08:22:30|89.86|89.36|89.85|89.35|89.86|89.36|89.81|89.31|15
1737188560000|2025-01-18 08:22:40|89.86|89.36|89.82|89.32|89.88|89.38|89.82|89.32|8
1737188570000|2025-01-18 08:22:50|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1737188590000|2025-01-18 08:23:10|89.83|89.33|89.89|89.39|89.91|89.41|89.82|89.32|16
1737188600000|2025-01-18 08:23:20|89.88|89.38|89.85|89.35|89.89|89.39|89.85|89.35|16
1737188610000|2025-01-18 08:23:30|89.84|89.34|89.84|89.34|89.86|89.36|89.82|89.32|9
1737188620000|2025-01-18 08:23:40|89.83|89.33|89.72|89.22|89.83|89.33|89.72|89.22|10
1737188630000|2025-01-18 08:23:50|89.73|89.23|89.74|89.24|89.74|89.24|89.69|89.19|15
1737188640000|2025-01-18 08:24:00|89.73|89.23|89.8|89.3|89.82|89.32|89.73|89.23|13
1737188650000|2025-01-18 08:24:10|89.81|89.31|89.75|89.25|89.81|89.31|89.75|89.25|17
1737188660000|2025-01-18 08:24:20|89.77|89.27|89.92|89.42|89.92|89.42|89.77|89.27|19
1737188670000|2025-01-18 08:24:30|89.9|89.4|89.91|89.41|89.93|89.43|89.89|89.39|8
1737188680000|2025-01-18 08:24:40|89.92|89.42|90.08|89.58|90.08|89.58|89.91|89.41|18
1737188690000|2025-01-18 08:24:50|90.09|89.59|90.11|89.61|90.11|89.61|90.04|89.54|19
1737188700000|2025-01-18 08:25:00|90.1|89.6|90.21|89.71|90.21|89.71|90.1|89.6|13
1737188710000|2025-01-18 08:25:10|90.2|89.7|90.15|89.65|90.21|89.71|90.15|89.65|13
1737188720000|2025-01-18 08:25:20|90.14|89.64|90.23|89.73|90.23|89.73|90.13|89.63|15
1737188730000|2025-01-18 08:25:30|90.24|89.74|90.3|89.8|90.3|89.8|90.19|89.69|17
1737188740000|2025-01-18 08:25:40|90.29|89.79|90.32|89.82|90.32|89.82|90.26|89.76|14
1737188750000|2025-01-18 08:25:50|90.33|89.83|90.38|89.88|90.38|89.88|90.33|89.83|9
1737188760000|2025-01-18 08:26:00|90.39|89.89|90.29|89.79|90.4|89.9|90.29|89.79|12
1737188770000|2025-01-18 08:26:10|90.28|89.78|90.32|89.82|90.33|89.83|90.28|89.78|10
1737188780000|2025-01-18 08:26:20|90.33|89.83|90.41|89.91|90.41|89.91|90.33|89.83|7
1737188790000|2025-01-18 08:26:30|90.4|89.9|90.38|89.88|90.4|89.9|90.38|89.88|3
1737188800000|2025-01-18 08:26:40|90.39|89.89|90.48|89.98|90.48|89.98|90.39|89.89|14
1737188810000|2025-01-18 08:26:50|90.47|89.97|90.5|90|90.5|90|90.47|89.97|8
1737188820000|2025-01-18 08:27:00|90.51|90.01|90.5|90|90.53|90.03|90.47|89.97|11
1737188830000|2025-01-18 08:27:10|90.51|90.01|90.48|89.98|90.52|90.02|90.47|89.97|8
1737188840000|2025-01-18 08:27:20|90.5|90|90.58|90.08|90.58|90.08|90.5|90|9
1737188850000|2025-01-18 08:27:30|90.59|90.09|90.62|90.12|90.65|90.15|90.59|90.09|11
1737188860000|2025-01-18 08:27:40|90.61|90.11|90.58|90.08|90.62|90.12|90.58|90.08|6
1737188870000|2025-01-18 08:27:50|90.59|90.09|90.58|90.08|90.59|90.09|90.57|90.07|4
1737188880000|2025-01-18 08:28:00|90.59|90.09|90.59|90.09|90.62|90.12|90.59|90.09|8
1737188890000|2025-01-18 08:28:10|90.58|90.08|90.4|89.9|90.58|90.08|90.4|89.9|15
1737188900000|2025-01-18 08:28:20|90.39|89.89|90.53|90.03|90.53|90.03|90.39|89.89|12
1737188910000|2025-01-18 08:28:30|90.52|90.02|90.54|90.04|90.54|90.04|90.5|90|7
1737188920000|2025-01-18 08:28:40|90.56|90.06|90.56|90.06|90.6|90.1|90.56|90.06|10
1737188930000|2025-01-18 08:28:50|90.55|90.05|90.59|90.09|90.59|90.09|90.55|90.05|10
1737188940000|2025-01-18 08:29:00|90.6|90.1|90.54|90.04|90.6|90.1|90.53|90.03|9
1737188950000|2025-01-18 08:29:10|90.55|90.05|90.64|90.14|90.64|90.14|90.54|90.04|14
1737188960000|2025-01-18 08:29:20|90.63|90.13|90.67|90.17|90.67|90.17|90.63|90.13|4
1737188970000|2025-01-18 08:29:30|90.68|90.18|90.68|90.18|90.69|90.19|90.68|90.18|3
1737188980000|2025-01-18 08:29:40|90.67|90.17|90.63|90.13|90.67|90.17|90.63|90.13|5
1737188990000|2025-01-18 08:29:50|90.66|90.16|90.67|90.17|90.67|90.17|90.66|90.16|2
1737189000000|2025-01-18 08:30:00|90.66|90.16|90.65|90.15|90.66|90.16|90.64|90.14|6
1737189010000|2025-01-18 08:30:10|90.66|90.16|90.74|90.24|90.74|90.24|90.66|90.16|9
1737189020000|2025-01-18 08:30:20|90.73|90.23|90.7|90.2|90.73|90.23|90.69|90.19|8
1737189030000|2025-01-18 08:30:30|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1737189040000|2025-01-18 08:30:40|90.75|90.25|90.79|90.29|90.79|90.29|90.73|90.23|7
1737189050000|2025-01-18 08:30:50|90.8|90.3|90.83|90.33|90.85|90.35|90.79|90.29|17
1737189060000|2025-01-18 08:31:00|90.84|90.34|90.9|90.4|90.91|90.41|90.83|90.33|14
1737189070000|2025-01-18 08:31:10|90.92|90.42|90.94|90.44|90.96|90.46|90.92|90.42|11
1737189080000|2025-01-18 08:31:20|90.93|90.43|90.94|90.44|90.94|90.44|90.91|90.41|10
1737189090000|2025-01-18 08:31:30|90.93|90.43|90.96|90.46|90.98|90.48|90.93|90.43|6
1737189100000|2025-01-18 08:31:40|90.95|90.45|90.92|90.42|90.95|90.45|90.92|90.42|7
1737189110000|2025-01-18 08:31:50|90.93|90.43|90.97|90.47|90.97|90.47|90.92|90.42|7
1737189120000|2025-01-18 08:32:00|90.96|90.46|90.96|90.46|90.97|90.47|90.94|90.44|9
1737189130000|2025-01-18 08:32:10|90.98|90.48|90.99|90.49|91|90.5|90.95|90.45|16
1737189140000|2025-01-18 08:32:20|90.98|90.48|91|90.5|91|90.5|90.96|90.46|6
1737189150000|2025-01-18 08:32:30|91.01|90.51|90.99|90.49|91.02|90.52|90.98|90.48|9
1737189160000|2025-01-18 08:32:40|90.98|90.48|90.95|90.45|91|90.5|90.95|90.45|7
1737189170000|2025-01-18 08:32:50|90.94|90.44|90.93|90.43|90.95|90.45|90.93|90.43|5
1737189180000|2025-01-18 08:33:00|90.92|90.42|90.91|90.41|90.94|90.44|90.9|90.4|7
1737189190000|2025-01-18 08:33:10|90.92|90.42|91.02|90.52|91.02|90.52|90.92|90.42|11
1737189200000|2025-01-18 08:33:20|91.01|90.51|91.07|90.57|91.07|90.57|90.99|90.49|13
1737189210000|2025-01-18 08:33:30|91.08|90.58|91.13|90.63|91.16|90.66|91.08|90.58|10
1737189220000|2025-01-18 08:33:40|91.12|90.62|91.19|90.69|91.19|90.69|91.11|90.61|10
1737189230000|2025-01-18 08:33:50|91.2|90.7|91.23|90.73|91.24|90.74|91.2|90.7|11
1737189240000|2025-01-18 08:34:00|91.22|90.72|91.31|90.81|91.31|90.81|91.22|90.72|12
1737189250000|2025-01-18 08:34:10|91.3|90.8|91.29|90.79|91.32|90.82|91.26|90.76|11
1737189260000|2025-01-18 08:34:20|91.28|90.78|91.28|90.78|91.35|90.85|91.28|90.78|10
1737189270000|2025-01-18 08:34:30|91.27|90.77|91.33|90.83|91.36|90.86|91.25|90.75|15
1737189280000|2025-01-18 08:34:40|91.32|90.82|91.25|90.75|91.33|90.83|91.25|90.75|9
1737189290000|2025-01-18 08:34:50|91.28|90.78|91.28|90.78|91.29|90.79|91.28|90.78|7
1737189300000|2025-01-18 08:35:00|91.3|90.8|91.36|90.86|91.39|90.89|91.29|90.79|14
1737189310000|2025-01-18 08:35:10|91.35|90.85|91.4|90.9|91.4|90.9|91.35|90.85|8
1737189320000|2025-01-18 08:35:20|91.39|90.89|91.35|90.85|91.4|90.9|91.35|90.85|9
1737189330000|2025-01-18 08:35:30|91.34|90.84|91.33|90.83|91.34|90.84|91.31|90.81|7
1737189340000|2025-01-18 08:35:40|91.34|90.84|91.39|90.89|91.4|90.9|91.34|90.84|6
1737189350000|2025-01-18 08:35:50|91.41|90.91|91.44|90.94|91.45|90.95|91.4|90.9|7
1737189360000|2025-01-18 08:36:00|91.43|90.93|91.37|90.87|91.43|90.93|91.32|90.82|17
1737189370000|2025-01-18 08:36:10|91.36|90.86|91.43|90.93|91.43|90.93|91.35|90.85|10
1737189380000|2025-01-18 08:36:20|91.42|90.92|91.37|90.87|91.42|90.92|91.35|90.85|15
1737189390000|2025-01-18 08:36:30|91.38|90.88|91.44|90.94|91.44|90.94|91.37|90.87|11
1737189400000|2025-01-18 08:36:40|91.45|90.95|91.34|90.84|91.45|90.95|91.33|90.83|12
1737189410000|2025-01-18 08:36:50|91.33|90.83|91.28|90.78|91.35|90.85|91.28|90.78|12
1737189420000|2025-01-18 08:37:00|91.26|90.76|91.3|90.8|91.31|90.81|91.25|90.75|16
1737189430000|2025-01-18 08:37:10|91.29|90.79|91.27|90.77|91.31|90.81|91.26|90.76|17
1737189440000|2025-01-18 08:37:20|91.26|90.76|91.32|90.82|91.33|90.83|91.25|90.75|14
1737189450000|2025-01-18 08:37:30|91.33|90.83|91.4|90.9|91.4|90.9|91.33|90.83|4
1737189460000|2025-01-18 08:37:40|91.41|90.91|91.42|90.92|91.42|90.92|91.41|90.91|4
1737189470000|2025-01-18 08:37:50|91.43|90.93|91.4|90.9|91.43|90.93|91.4|90.9|4
1737189480000|2025-01-18 08:38:00|91.41|90.91|91.46|90.96|91.48|90.98|91.41|90.91|9
1737189490000|2025-01-18 08:38:10|91.47|90.97|91.53|91.03|91.53|91.03|91.47|90.97|6
1737189500000|2025-01-18 08:38:20|91.54|91.04|91.55|91.05|91.55|91.05|91.54|91.04|6
1737189510000|2025-01-18 08:38:30|91.54|91.04|91.56|91.06|91.62|91.12|91.54|91.04|10
1737189520000|2025-01-18 08:38:40|91.55|91.05|91.52|91.02|91.6|91.1|91.52|91.02|17
1737189530000|2025-01-18 08:38:50|91.51|91.01|91.48|90.98|91.52|91.02|91.48|90.98|6
1737189540000|2025-01-18 08:39:00|91.46|90.96|91.46|90.96|91.47|90.97|91.44|90.94|6
1737189550000|2025-01-18 08:39:10|91.45|90.95|91.47|90.97|91.5|91|91.45|90.95|8
1737189560000|2025-01-18 08:39:20|91.46|90.96|91.57|91.07|91.6|91.1|91.46|90.96|12
1737189570000|2025-01-18 08:39:30|91.56|91.06|91.53|91.03|91.56|91.06|91.53|91.03|7
1737189580000|2025-01-18 08:39:40|91.54|91.04|91.52|91.02|91.54|91.04|91.52|91.02|5
1737189590000|2025-01-18 08:39:50|91.53|91.03|91.52|91.02|91.54|91.04|91.52|91.02|6
1737189600000|2025-01-18 08:40:00|91.53|91.03|91.43|90.93|91.55|91.05|91.43|90.93|13
1737189610000|2025-01-18 08:40:10|91.42|90.92|91.55|91.05|91.55|91.05|91.4|90.9|17
1737189620000|2025-01-18 08:40:20|91.54|91.04|91.56|91.06|91.56|91.06|91.52|91.02|7
1737189630000|2025-01-18 08:40:30|91.55|91.05|91.51|91.01|91.56|91.06|91.51|91.01|7
1737189640000|2025-01-18 08:40:40|91.52|91.02|91.53|91.03|91.54|91.04|91.51|91.01|5
1737189650000|2025-01-18 08:40:50|91.54|91.04|91.51|91.01|91.54|91.04|91.51|91.01|4
1737189660000|2025-01-18 08:41:00|91.52|91.02|91.56|91.06|91.56|91.06|91.51|91.01|8
1737189670000|2025-01-18 08:41:10|91.55|91.05|91.54|91.04|91.55|91.05|91.53|91.03|8
1737189680000|2025-01-18 08:41:20|91.55|91.05|91.55|91.05|91.56|91.06|91.54|91.04|6
1737189690000|2025-01-18 08:41:30|91.54|91.04|91.61|91.11|91.61|91.11|91.54|91.04|7
1737189700000|2025-01-18 08:41:40|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1737189710000|2025-01-18 08:41:50|91.63|91.13|91.65|91.15|91.65|91.15|91.63|91.13|2
1737189720000|2025-01-18 08:42:00|91.64|91.14|91.61|91.11|91.64|91.14|91.61|91.11|3
1737189730000|2025-01-18 08:42:10|91.6|91.1|91.53|91.03|91.6|91.1|91.53|91.03|10
1737189740000|2025-01-18 08:42:20|91.51|91.01|91.44|90.94|91.51|91.01|91.42|90.92|12
1737189750000|2025-01-18 08:42:30|91.45|90.95|91.44|90.94|91.45|90.95|91.42|90.92|8
1737189760000|2025-01-18 08:42:40|91.43|90.93|91.42|90.92|91.43|90.93|91.42|90.92|2
1737189770000|2025-01-18 08:42:50|91.43|90.93|91.46|90.96|91.46|90.96|91.43|90.93|4
1737189780000|2025-01-18 08:43:00|91.45|90.95|91.44|90.94|91.47|90.97|91.44|90.94|15
1737189790000|2025-01-18 08:43:10|91.46|90.96|91.52|91.02|91.53|91.03|91.46|90.96|11
1737189800000|2025-01-18 08:43:20|91.51|91.01|91.47|90.97|91.51|91.01|91.47|90.97|4
1737189810000|2025-01-18 08:43:30|91.46|90.96|91.46|90.96|91.47|90.97|91.46|90.96|5
1737189820000|2025-01-18 08:43:40|91.47|90.97|91.44|90.94|91.47|90.97|91.44|90.94|6
1737189830000|2025-01-18 08:43:50|91.45|90.95|91.44|90.94|91.46|90.96|91.44|90.94|4
1737189840000|2025-01-18 08:44:00|91.42|90.92|91.41|90.91|91.42|90.92|91.37|90.87|12
1737189850000|2025-01-18 08:44:10|91.4|90.9|91.42|90.92|91.43|90.93|91.4|90.9|7
1737189860000|2025-01-18 08:44:20|91.41|90.91|91.42|90.92|91.42|90.92|91.4|90.9|4
1737189870000|2025-01-18 08:44:30|91.43|90.93|91.42|90.92|91.43|90.93|91.42|90.92|2
1737189880000|2025-01-18 08:44:40|91.43|90.93|91.51|91.01|91.53|91.03|91.42|90.92|16
1737189890000|2025-01-18 08:44:50|91.53|91.03|91.46|90.96|91.54|91.04|91.46|90.96|9
1737189900000|2025-01-18 08:45:00|91.45|90.95|91.46|90.96|91.46|90.96|91.45|90.95|6
1737189910000|2025-01-18 08:45:10|91.47|90.97|91.46|90.96|91.48|90.98|91.46|90.96|6
1737189920000|2025-01-18 08:45:20|91.45|90.95|91.35|90.85|91.45|90.95|91.35|90.85|10
1737189930000|2025-01-18 08:45:30|91.36|90.86|91.34|90.84|91.36|90.86|91.34|90.84|3
1737189940000|2025-01-18 08:45:40|91.33|90.83|91.36|90.86|91.36|90.86|91.33|90.83|8
1737189950000|2025-01-18 08:45:50|91.37|90.87|91.46|90.96|91.46|90.96|91.37|90.87|8
1737189960000|2025-01-18 08:46:00|91.44|90.94|91.45|90.95|91.48|90.98|91.44|90.94|6
1737189970000|2025-01-18 08:46:10|91.44|90.94|91.42|90.92|91.44|90.94|91.42|90.92|7
1737189980000|2025-01-18 08:46:20|91.43|90.93|91.37|90.87|91.43|90.93|91.36|90.86|8
1737189990000|2025-01-18 08:46:30|91.41|90.91|91.41|90.91|91.42|90.92|91.37|90.87|12
1737190000000|2025-01-18 08:46:40|91.42|90.92|91.44|90.94|91.44|90.94|91.38|90.88|12
1737190010000|2025-01-18 08:46:50|91.43|90.93|91.51|91.01|91.52|91.02|91.43|90.93|14
1737190020000|2025-01-18 08:47:00|91.5|91|91.52|91.02|91.53|91.03|91.45|90.95|15
1737190030000|2025-01-18 08:47:10|91.53|91.03|91.47|90.97|91.53|91.03|91.47|90.97|7
1737190040000|2025-01-18 08:47:20|91.5|91|91.52|91.02|91.53|91.03|91.5|91|8
1737190050000|2025-01-18 08:47:30|91.53|91.03|91.53|91.03|91.55|91.05|91.52|91.02|6
1737190060000|2025-01-18 08:47:40|91.54|91.04|91.53|91.03|91.57|91.07|91.53|91.03|9
1737190070000|2025-01-18 08:47:50|91.54|91.04|91.54|91.04|91.55|91.05|91.54|91.04|3
1737190080000|2025-01-18 08:48:00|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1737190090000|2025-01-18 08:48:10|91.53|91.03|91.61|91.11|91.61|91.11|91.53|91.03|8
1737190100000|2025-01-18 08:48:20|91.63|91.13|91.62|91.12|91.63|91.13|91.61|91.11|6
1737190110000|2025-01-18 08:48:30|91.63|91.13|91.64|91.14|91.64|91.14|91.62|91.12|6
1737190120000|2025-01-18 08:48:40|91.62|91.12|91.68|91.18|91.68|91.18|91.62|91.12|10
1737190130000|2025-01-18 08:48:50|91.69|91.19|91.69|91.19|91.74|91.24|91.66|91.16|18
1737190140000|2025-01-18 08:49:00|91.71|91.21|91.65|91.15|91.71|91.21|91.63|91.13|13
1737190150000|2025-01-18 08:49:10|91.64|91.14|91.71|91.21|91.71|91.21|91.64|91.14|10
1737190160000|2025-01-18 08:49:20|91.72|91.22|91.67|91.17|91.72|91.22|91.67|91.17|4
1737190170000|2025-01-18 08:49:30|91.68|91.18|91.69|91.19|91.69|91.19|91.66|91.16|8
1737190180000|2025-01-18 08:49:40|91.68|91.18|91.7|91.2|91.72|91.22|91.68|91.18|11
1737190190000|2025-01-18 08:49:50|91.71|91.21|91.69|91.19|91.71|91.21|91.68|91.18|8
1737190200000|2025-01-18 08:50:00|91.7|91.2|91.7|91.2|91.74|91.24|91.7|91.2|9
1737190210000|2025-01-18 08:50:10|91.72|91.22|91.69|91.19|91.75|91.25|91.69|91.19|16
1737190220000|2025-01-18 08:50:20|91.7|91.2|91.73|91.23|91.74|91.24|91.7|91.2|6
1737190230000|2025-01-18 08:50:30|91.72|91.22|91.68|91.18|91.72|91.22|91.68|91.18|11
1737190240000|2025-01-18 08:50:40|91.67|91.17|91.68|91.18|91.68|91.18|91.63|91.13|9
1737190250000|2025-01-18 08:50:50|91.67|91.17|91.67|91.17|91.68|91.18|91.67|91.17|3
1737190260000|2025-01-18 08:51:00|91.68|91.18|91.66|91.16|91.68|91.18|91.65|91.15|7
1737190270000|2025-01-18 08:51:10|91.67|91.17|91.65|91.15|91.67|91.17|91.65|91.15|2
1737190280000|2025-01-18 08:51:20|91.66|91.16|91.66|91.16|91.66|91.16|91.65|91.15|3
1737190290000|2025-01-18 08:51:30|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1737190300000|2025-01-18 08:51:40|91.66|91.16|91.65|91.15|91.66|91.16|91.64|91.14|8
1737190310000|2025-01-18 08:51:50|91.66|91.16|91.71|91.21|91.71|91.21|91.66|91.16|3
1737190320000|2025-01-18 08:52:00|91.72|91.22|91.75|91.25|91.77|91.27|91.72|91.22|9
1737190330000|2025-01-18 08:52:10|91.74|91.24|91.74|91.24|91.74|91.24|91.73|91.23|3
1737190340000|2025-01-18 08:52:20|91.73|91.23|91.85|91.35|91.85|91.35|91.72|91.22|11
1737190350000|2025-01-18 08:52:30|91.86|91.36|91.86|91.36|91.87|91.37|91.86|91.36|9
1737190360000|2025-01-18 08:52:40|91.87|91.37|91.86|91.36|91.88|91.38|91.86|91.36|5
1737190370000|2025-01-18 08:52:50|91.85|91.35|91.86|91.36|91.86|91.36|91.85|91.35|8
1737190380000|2025-01-18 08:53:00|91.87|91.37|91.89|91.39|91.89|91.39|91.84|91.34|16
1737190390000|2025-01-18 08:53:10|91.88|91.38|91.8|91.3|91.94|91.44|91.78|91.28|14
1737190400000|2025-01-18 08:53:20|91.79|91.29|91.75|91.25|91.8|91.3|91.75|91.25|9
1737190410000|2025-01-18 08:53:30|91.76|91.26|91.77|91.27|91.77|91.27|91.75|91.25|4
1737190420000|2025-01-18 08:53:40|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|7
1737190430000|2025-01-18 08:53:50|91.78|91.28|91.78|91.28|91.81|91.31|91.77|91.27|11
1737190440000|2025-01-18 08:54:00|91.79|91.29|91.78|91.28|91.8|91.3|91.75|91.25|10
1737190450000|2025-01-18 08:54:10|91.79|91.29|91.81|91.31|91.81|91.31|91.78|91.28|7
1737190460000|2025-01-18 08:54:20|91.83|91.33|91.82|91.32|91.83|91.33|91.79|91.29|6
1737190470000|2025-01-18 08:54:30|91.83|91.33|91.86|91.36|91.86|91.36|91.83|91.33|9
1737190480000|2025-01-18 08:54:40|91.85|91.35|91.83|91.33|91.85|91.35|91.83|91.33|3
1737190490000|2025-01-18 08:54:50|91.84|91.34|91.83|91.33|91.85|91.35|91.83|91.33|8
1737190500000|2025-01-18 08:55:00|91.84|91.34|91.79|91.29|91.84|91.34|91.79|91.29|11
1737190510000|2025-01-18 08:55:10|91.78|91.28|91.83|91.33|91.83|91.33|91.77|91.27|10
1737190520000|2025-01-18 08:55:20|91.82|91.32|91.79|91.29|91.82|91.32|91.76|91.26|10
1737190530000|2025-01-18 08:55:30|91.78|91.28|91.8|91.3|91.8|91.3|91.78|91.28|5
1737190540000|2025-01-18 08:55:40|91.81|91.31|91.83|91.33|91.84|91.34|91.81|91.31|5
1737190550000|2025-01-18 08:55:50|91.84|91.34|91.85|91.35|91.86|91.36|91.83|91.33|6
1737190560000|2025-01-18 08:56:00|91.87|91.37|91.84|91.34|91.87|91.37|91.84|91.34|8
1737190570000|2025-01-18 08:56:10|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|4
1737190580000|2025-01-18 08:56:20|91.85|91.35|91.87|91.37|91.88|91.38|91.85|91.35|10
1737190590000|2025-01-18 08:56:30|91.88|91.38|91.87|91.37|91.89|91.39|91.87|91.37|12
1737190600000|2025-01-18 08:56:40|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1737190610000|2025-01-18 08:56:50|91.84|91.34|91.79|91.29|91.84|91.34|91.79|91.29|5
1737190620000|2025-01-18 08:57:00|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|3
1737190630000|2025-01-18 08:57:10|91.77|91.27|91.75|91.25|91.77|91.27|91.75|91.25|3
1737190640000|2025-01-18 08:57:20|91.76|91.26|91.75|91.25|91.77|91.27|91.75|91.25|6
1737190650000|2025-01-18 08:57:30|91.76|91.26|91.69|91.19|91.76|91.26|91.68|91.18|12
1737190660000|2025-01-18 08:57:40|91.68|91.18|91.74|91.24|91.74|91.24|91.68|91.18|10
1737190670000|2025-01-18 08:57:50|91.72|91.22|91.75|91.25|91.75|91.25|91.72|91.22|8
1737190680000|2025-01-18 08:58:00|91.76|91.26|91.77|91.27|91.77|91.27|91.75|91.25|4
1737190690000|2025-01-18 08:58:10|91.76|91.26|91.78|91.28|91.79|91.29|91.76|91.26|7
1737190700000|2025-01-18 08:58:20|91.79|91.29|91.8|91.3|91.84|91.34|91.79|91.29|9
1737190710000|2025-01-18 08:58:30|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1737190720000|2025-01-18 08:58:40|91.8|91.3|91.78|91.28|91.8|91.3|91.78|91.28|3
1737190730000|2025-01-18 08:58:50|91.79|91.29|91.78|91.28|91.8|91.3|91.78|91.28|4
1737190740000|2025-01-18 08:59:00|91.77|91.27|91.64|91.14|91.77|91.27|91.64|91.14|9
1737190750000|2025-01-18 08:59:10|91.63|91.13|91.69|91.19|91.69|91.19|91.63|91.13|13
1737190760000|2025-01-18 08:59:20|91.7|91.2|91.67|91.17|91.7|91.2|91.67|91.17|6
1737190770000|2025-01-18 08:59:30|91.68|91.18|91.68|91.18|91.69|91.19|91.67|91.17|4
1737190780000|2025-01-18 08:59:40|91.69|91.19|91.78|91.28|91.79|91.29|91.69|91.19|16
1737190790000|2025-01-18 08:59:50|91.77|91.27|91.78|91.28|91.8|91.3|91.77|91.27|9
1737190800000|2025-01-18 09:00:00|91.79|91.29|91.75|91.25|91.83|91.33|91.75|91.25|12
1737190810000|2025-01-18 09:00:10|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1737190820000|2025-01-18 09:00:20|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1737190830000|2025-01-18 09:00:30|91.76|91.26|91.68|91.18|91.76|91.26|91.68|91.18|7
1737190840000|2025-01-18 09:00:40|91.67|91.17|91.67|91.17|91.68|91.18|91.67|91.17|3
1737190850000|2025-01-18 09:00:50|91.68|91.18|91.73|91.23|91.74|91.24|91.68|91.18|5
1737190860000|2025-01-18 09:01:00|91.74|91.24|91.82|91.32|91.82|91.32|91.74|91.24|12
1737190870000|2025-01-18 09:01:10|91.81|91.31|91.85|91.35|91.85|91.35|91.81|91.31|6
1737190880000|2025-01-18 09:01:20|91.86|91.36|91.88|91.38|91.93|91.43|91.86|91.36|13
1737190890000|2025-01-18 09:01:30|91.87|91.37|91.92|91.42|91.92|91.42|91.87|91.37|6
1737190900000|2025-01-18 09:01:40|91.93|91.43|91.88|91.38|91.93|91.43|91.88|91.38|6
1737190910000|2025-01-18 09:01:50|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1737190920000|2025-01-18 09:02:00|91.92|91.42|91.98|91.48|91.99|91.49|91.92|91.42|10
1737190930000|2025-01-18 09:02:10|92|91.5|92.07|91.57|92.07|91.57|92|91.5|5
1737190940000|2025-01-18 09:02:20|92.12|91.62|92.12|91.62|92.13|91.63|92.11|91.61|7
1737190950000|2025-01-18 09:02:30|92.13|91.63|92.11|91.61|92.14|91.64|92.11|91.61|5
1737190960000|2025-01-18 09:02:40|92.1|91.6|92.05|91.55|92.1|91.6|92.04|91.54|8
1737190970000|2025-01-18 09:02:50|92.04|91.54|92.07|91.57|92.07|91.57|92.02|91.52|10
1737190980000|2025-01-18 09:03:00|92.13|91.63|92.09|91.59|92.13|91.63|92.07|91.57|12
1737190990000|2025-01-18 09:03:10|92.08|91.58|92.12|91.62|92.12|91.62|92.08|91.58|10
1737191000000|2025-01-18 09:03:20|92.13|91.63|92.13|91.63|92.14|91.64|92.13|91.63|5
1737191010000|2025-01-18 09:03:30|92.12|91.62|92.1|91.6|92.12|91.62|92.08|91.58|8
1737191020000|2025-01-18 09:03:40|92.09|91.59|92.06|91.56|92.09|91.59|92.06|91.56|8
1737191030000|2025-01-18 09:03:50|92.07|91.57|92.15|91.65|92.15|91.65|92.07|91.57|8
1737191040000|2025-01-18 09:04:00|92.16|91.66|92.05|91.55|92.16|91.66|92.05|91.55|12
1737191050000|2025-01-18 09:04:10|92.03|91.53|91.95|91.45|92.03|91.53|91.95|91.45|7
1737191060000|2025-01-18 09:04:20|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1737191070000|2025-01-18 09:04:30|91.93|91.43|91.88|91.38|91.93|91.43|91.88|91.38|7
1737191080000|2025-01-18 09:04:40|91.89|91.39|91.88|91.38|91.89|91.39|91.87|91.37|8
1737191090000|2025-01-18 09:04:50|91.89|91.39|91.85|91.35|91.89|91.39|91.83|91.33|10
1737191100000|2025-01-18 09:05:00|91.86|91.36|91.81|91.31|91.87|91.37|91.81|91.31|13
1737191110000|2025-01-18 09:05:10|91.83|91.33|91.82|91.32|91.83|91.33|91.79|91.29|7
1737191120000|2025-01-18 09:05:20|91.83|91.33|91.91|91.41|91.91|91.41|91.82|91.32|14
1737191130000|2025-01-18 09:05:30|91.9|91.4|91.87|91.37|91.9|91.4|91.87|91.37|6
1737191140000|2025-01-18 09:05:40|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|4
1737191150000|2025-01-18 09:05:50|91.88|91.38|91.88|91.38|91.89|91.39|91.88|91.38|5
1737191170000|2025-01-18 09:06:10|91.87|91.37|91.85|91.35|91.88|91.38|91.85|91.35|9
1737191180000|2025-01-18 09:06:20|91.84|91.34|91.8|91.3|91.84|91.34|91.8|91.3|5
1737191190000|2025-01-18 09:06:30|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|4
1737191200000|2025-01-18 09:06:40|91.8|91.3|91.82|91.32|91.82|91.32|91.78|91.28|6
1737191210000|2025-01-18 09:06:50|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|4
1737191220000|2025-01-18 09:07:00|91.81|91.31|91.78|91.28|91.81|91.31|91.78|91.28|9
1737191230000|2025-01-18 09:07:10|91.77|91.27|91.75|91.25|91.77|91.27|91.75|91.25|7
1737191250000|2025-01-18 09:07:30|91.74|91.24|91.75|91.25|91.75|91.25|91.73|91.23|4
1737191260000|2025-01-18 09:07:40|91.74|91.24|91.71|91.21|91.75|91.25|91.71|91.21|6
1737191270000|2025-01-18 09:07:50|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1737191280000|2025-01-18 09:08:00|91.73|91.23|91.74|91.24|91.74|91.24|91.72|91.22|6
1737191290000|2025-01-18 09:08:10|91.73|91.23|91.74|91.24|91.74|91.24|91.73|91.23|2
1737191300000|2025-01-18 09:08:20|91.75|91.25|91.75|91.25|91.76|91.26|91.74|91.24|6
1737191310000|2025-01-18 09:08:30|91.74|91.24|91.72|91.22|91.74|91.24|91.72|91.22|5
1737191320000|2025-01-18 09:08:40|91.71|91.21|91.68|91.18|91.72|91.22|91.68|91.18|10
1737191330000|2025-01-18 09:08:50|91.67|91.17|91.64|91.14|91.67|91.17|91.64|91.14|6
1737191340000|2025-01-18 09:09:00|91.62|91.12|91.59|91.09|91.62|91.12|91.55|91.05|9
1737191350000|2025-01-18 09:09:10|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|2
1737191360000|2025-01-18 09:09:20|91.56|91.06|91.55|91.05|91.56|91.06|91.54|91.04|7
1737191370000|2025-01-18 09:09:30|91.56|91.06|91.62|91.12|91.63|91.13|91.56|91.06|7
1737191380000|2025-01-18 09:09:40|91.6|91.1|91.62|91.12|91.62|91.12|91.59|91.09|5
1737191390000|2025-01-18 09:09:50|91.63|91.13|91.65|91.15|91.65|91.15|91.62|91.12|6
1737191400000|2025-01-18 09:10:00|91.66|91.16|91.64|91.14|91.66|91.16|91.63|91.13|6
1737191410000|2025-01-18 09:10:10|91.63|91.13|91.58|91.08|91.63|91.13|91.58|91.08|8
1737191420000|2025-01-18 09:10:20|91.59|91.09|91.64|91.14|91.65|91.15|91.59|91.09|8
1737191430000|2025-01-18 09:10:30|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|3
1737191440000|2025-01-18 09:10:40|91.59|91.09|91.64|91.14|91.65|91.15|91.58|91.08|10
1737191450000|2025-01-18 09:10:50|91.63|91.13|91.64|91.14|91.64|91.14|91.63|91.13|4
1737191460000|2025-01-18 09:11:00|91.65|91.15|91.6|91.1|91.67|91.17|91.6|91.1|10
1737191470000|2025-01-18 09:11:10|91.59|91.09|91.56|91.06|91.61|91.11|91.56|91.06|9
1737191480000|2025-01-18 09:11:20|91.57|91.07|91.58|91.08|91.58|91.08|91.55|91.05|6
1737191490000|2025-01-18 09:11:30|91.57|91.07|91.61|91.11|91.61|91.11|91.57|91.07|5
1737191500000|2025-01-18 09:11:40|91.62|91.12|91.63|91.13|91.64|91.14|91.62|91.12|6
1737191510000|2025-01-18 09:11:50|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1737191520000|2025-01-18 09:12:00|91.62|91.12|91.58|91.08|91.62|91.12|91.58|91.08|6
1737191530000|2025-01-18 09:12:10|91.57|91.07|91.55|91.05|91.57|91.07|91.55|91.05|3
1737191540000|2025-01-18 09:12:20|91.54|91.04|91.52|91.02|91.56|91.06|91.52|91.02|6
1737191550000|2025-01-18 09:12:30|91.51|91.01|91.52|91.02|91.52|91.02|91.5|91|4
1737191560000|2025-01-18 09:12:40|91.53|91.03|91.53|91.03|91.54|91.04|91.52|91.02|5
1737191570000|2025-01-18 09:12:50|91.52|91.02|91.53|91.03|91.55|91.05|91.52|91.02|6
1737191580000|2025-01-18 09:13:00|91.52|91.02|91.53|91.03|91.53|91.03|91.52|91.02|2
1737191590000|2025-01-18 09:13:10|91.54|91.04|91.54|91.04|91.54|91.04|91.53|91.03|3
1737191600000|2025-01-18 09:13:20|91.55|91.05|91.65|91.15|91.65|91.15|91.55|91.05|12
1737191610000|2025-01-18 09:13:30|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1737191620000|2025-01-18 09:13:40|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1737191630000|2025-01-18 09:13:50|91.67|91.17|91.72|91.22|91.73|91.23|91.67|91.17|10
1737191640000|2025-01-18 09:14:00|91.7|91.2|91.66|91.16|91.7|91.2|91.65|91.15|7
1737191650000|2025-01-18 09:14:10|91.65|91.15|91.64|91.14|91.65|91.15|91.62|91.12|8
1737191660000|2025-01-18 09:14:20|91.63|91.13|91.63|91.13|91.65|91.15|91.63|91.13|8
1737191670000|2025-01-18 09:14:30|91.65|91.15|91.66|91.16|91.66|91.16|91.65|91.15|2
1737191680000|2025-01-18 09:14:40|91.67|91.17|91.64|91.14|91.67|91.17|91.63|91.13|8
1737191700000|2025-01-18 09:15:00|91.63|91.13|91.72|91.22|91.74|91.24|91.63|91.13|13
1737191710000|2025-01-18 09:15:10|91.73|91.23|91.73|91.23|91.74|91.24|91.72|91.22|5
1737191720000|2025-01-18 09:15:20|91.74|91.24|91.72|91.22|91.74|91.24|91.72|91.22|3
1737191730000|2025-01-18 09:15:30|91.73|91.23|91.74|91.24|91.76|91.26|91.72|91.22|9
1737191740000|2025-01-18 09:15:40|91.75|91.25|91.74|91.24|91.75|91.25|91.74|91.24|2
1737191750000|2025-01-18 09:15:50|91.75|91.25|91.68|91.18|91.75|91.25|91.68|91.18|8
1737191760000|2025-01-18 09:16:00|91.67|91.17|91.72|91.22|91.72|91.22|91.65|91.15|9
1737191770000|2025-01-18 09:16:10|91.71|91.21|91.72|91.22|91.75|91.25|91.71|91.21|9
1737191780000|2025-01-18 09:16:20|91.73|91.23|91.77|91.27|91.77|91.27|91.72|91.22|12
1737191790000|2025-01-18 09:16:30|91.78|91.28|91.78|91.28|91.82|91.32|91.78|91.28|11
1737191800000|2025-01-18 09:16:40|91.77|91.27|91.74|91.24|91.77|91.27|91.73|91.23|8
1737191810000|2025-01-18 09:16:50|91.73|91.23|91.79|91.29|91.8|91.3|91.73|91.23|13
1737191820000|2025-01-18 09:17:00|91.8|91.3|91.72|91.22|91.8|91.3|91.72|91.22|10
1737191830000|2025-01-18 09:17:10|91.73|91.23|91.75|91.25|91.75|91.25|91.72|91.22|6
1737191840000|2025-01-18 09:17:20|91.74|91.24|91.74|91.24|91.75|91.25|91.74|91.24|3
1737191850000|2025-01-18 09:17:30|91.75|91.25|91.8|91.3|91.81|91.31|91.74|91.24|13
1737191860000|2025-01-18 09:17:40|91.81|91.31|91.81|91.31|91.82|91.32|91.8|91.3|5
1737191870000|2025-01-18 09:17:50|91.8|91.3|91.81|91.31|91.81|91.31|91.8|91.3|2
1737191880000|2025-01-18 09:18:00|91.8|91.3|91.73|91.23|91.8|91.3|91.72|91.22|12
1737191890000|2025-01-18 09:18:10|91.74|91.24|91.74|91.24|91.76|91.26|91.72|91.22|10
1737191900000|2025-01-18 09:18:20|91.73|91.23|91.81|91.31|91.81|91.31|91.73|91.23|9
1737191910000|2025-01-18 09:18:30|91.8|91.3|91.74|91.24|91.8|91.3|91.73|91.23|9
1737191920000|2025-01-18 09:18:40|91.73|91.23|91.81|91.31|91.81|91.31|91.73|91.23|9
1737191930000|2025-01-18 09:18:50|91.8|91.3|91.81|91.31|91.81|91.31|91.8|91.3|2
1737191940000|2025-01-18 09:19:00|91.8|91.3|91.81|91.31|91.81|91.31|91.76|91.26|9
1737191950000|2025-01-18 09:19:10|91.82|91.32|91.84|91.34|91.84|91.34|91.81|91.31|7
1737191960000|2025-01-18 09:19:20|91.83|91.33|91.85|91.35|91.86|91.36|91.82|91.32|6
1737191970000|2025-01-18 09:19:30|91.86|91.36|91.9|91.4|91.9|91.4|91.86|91.36|7
1737191980000|2025-01-18 09:19:40|91.88|91.38|91.84|91.34|91.88|91.38|91.84|91.34|5
1737191990000|2025-01-18 09:19:50|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1737192000000|2025-01-18 09:20:00|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1737192010000|2025-01-18 09:20:10|91.81|91.31|91.83|91.33|91.85|91.35|91.81|91.31|7
1737192020000|2025-01-18 09:20:20|91.85|91.35|91.82|91.32|91.86|91.36|91.81|91.31|9
1737192030000|2025-01-18 09:20:30|91.81|91.31|91.78|91.28|91.82|91.32|91.78|91.28|11
1737192040000|2025-01-18 09:20:40|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|4
1737192050000|2025-01-18 09:20:50|91.75|91.25|91.73|91.23|91.76|91.26|91.72|91.22|12
1737192060000|2025-01-18 09:21:00|91.74|91.24|91.69|91.19|91.74|91.24|91.69|91.19|5
1737192070000|2025-01-18 09:21:10|91.68|91.18|91.62|91.12|91.69|91.19|91.62|91.12|7
1737192080000|2025-01-18 09:21:20|91.61|91.11|91.54|91.04|91.61|91.11|91.54|91.04|7
1737192090000|2025-01-18 09:21:30|91.55|91.05|91.56|91.06|91.57|91.07|91.55|91.05|6
1737192100000|2025-01-18 09:21:40|91.55|91.05|91.51|91.01|91.55|91.05|91.49|90.99|13
1737192110000|2025-01-18 09:21:50|91.52|91.02|91.52|91.02|91.53|91.03|91.51|91.01|5
1737192120000|2025-01-18 09:22:00|91.51|91.01|91.51|91.01|91.51|91.01|91.47|90.97|11
1737192130000|2025-01-18 09:22:10|91.49|90.99|91.53|91.03|91.54|91.04|91.49|90.99|9
1737192140000|2025-01-18 09:22:20|91.54|91.04|91.54|91.04|91.54|91.04|91.53|91.03|3
1737192150000|2025-01-18 09:22:30|91.53|91.03|91.52|91.02|91.53|91.03|91.51|91.01|8
1737192160000|2025-01-18 09:22:40|91.54|91.04|91.54|91.04|91.54|91.04|91.52|91.02|6
1737192170000|2025-01-18 09:22:50|91.53|91.03|91.53|91.03|91.54|91.04|91.52|91.02|7
1737192180000|2025-01-18 09:23:00|91.51|91.01|91.44|90.94|91.51|91.01|91.44|90.94|6
1737192190000|2025-01-18 09:23:10|91.42|90.92|91.32|90.82|91.42|90.92|91.32|90.82|16
1737192200000|2025-01-18 09:23:20|91.33|90.83|91.41|90.91|91.42|90.92|91.32|90.82|15
1737192210000|2025-01-18 09:23:30|91.4|90.9|91.38|90.88|91.4|90.9|91.38|90.88|5
1737192220000|2025-01-18 09:23:40|91.37|90.87|91.35|90.85|91.38|90.88|91.34|90.84|6
1737192230000|2025-01-18 09:23:50|91.36|90.86|91.33|90.83|91.36|90.86|91.33|90.83|4
1737192240000|2025-01-18 09:24:00|91.34|90.84|91.35|90.85|91.36|90.86|91.33|90.83|5
1737192250000|2025-01-18 09:24:10|91.34|90.84|91.36|90.86|91.37|90.87|91.33|90.83|8
1737192260000|2025-01-18 09:24:20|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1737192270000|2025-01-18 09:24:30|91.34|90.84|91.34|90.84|91.34|90.84|91.33|90.83|3
1737192280000|2025-01-18 09:24:40|91.33|90.83|91.16|90.66|91.33|90.83|91.16|90.66|10
1737192290000|2025-01-18 09:24:50|91.15|90.65|91.15|90.65|91.16|90.66|91.14|90.64|12
1737192300000|2025-01-18 09:25:00|91.16|90.66|91.27|90.77|91.27|90.77|91.16|90.66|12
1737192310000|2025-01-18 09:25:10|91.26|90.76|91.4|90.9|91.41|90.91|91.26|90.76|15
1737192320000|2025-01-18 09:25:20|91.41|90.91|91.49|90.99|91.51|91.01|91.41|90.91|14
1737192330000|2025-01-18 09:25:30|91.48|90.98|91.47|90.97|91.48|90.98|91.46|90.96|4
1737192340000|2025-01-18 09:25:40|91.48|90.98|91.5|91|91.52|91.02|91.48|90.98|5
1737192350000|2025-01-18 09:25:50|91.49|90.99|91.49|90.99|91.49|90.99|91.49|90.99|1
1737192360000|2025-01-18 09:26:00|91.5|91|91.68|91.18|91.68|91.18|91.5|91|19
1737192370000|2025-01-18 09:26:10|91.69|91.19|91.7|91.2|91.7|91.2|91.64|91.14|8
1737192380000|2025-01-18 09:26:20|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1737192390000|2025-01-18 09:26:30|91.68|91.18|91.71|91.21|91.72|91.22|91.68|91.18|6
1737192400000|2025-01-18 09:26:40|91.7|91.2|91.72|91.22|91.72|91.22|91.69|91.19|5
1737192410000|2025-01-18 09:26:50|91.73|91.23|91.72|91.22|91.73|91.23|91.72|91.22|2
1737192420000|2025-01-18 09:27:00|91.73|91.23|91.74|91.24|91.79|91.29|91.73|91.23|12
1737192430000|2025-01-18 09:27:10|91.73|91.23|91.78|91.28|91.79|91.29|91.73|91.23|6
1737192440000|2025-01-18 09:27:20|91.79|91.29|91.82|91.32|91.83|91.33|91.79|91.29|7
1737192450000|2025-01-18 09:27:30|91.81|91.31|91.84|91.34|91.85|91.35|91.8|91.3|10
1737192460000|2025-01-18 09:27:40|91.83|91.33|91.78|91.28|91.83|91.33|91.77|91.27|8
1737192470000|2025-01-18 09:27:50|91.77|91.27|91.84|91.34|91.84|91.34|91.74|91.24|11
1737192480000|2025-01-18 09:28:00|91.85|91.35|91.89|91.39|91.9|91.4|91.84|91.34|9
1737192490000|2025-01-18 09:28:10|91.9|91.4|91.9|91.4|91.92|91.42|91.9|91.4|5
1737192500000|2025-01-18 09:28:20|91.91|91.41|91.9|91.4|91.92|91.42|91.9|91.4|8
1737192510000|2025-01-18 09:28:30|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1737192520000|2025-01-18 09:28:40|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|5
1737192530000|2025-01-18 09:28:50|91.89|91.39|91.92|91.42|91.92|91.42|91.84|91.34|15
1737192540000|2025-01-18 09:29:00|91.91|91.41|91.92|91.42|91.93|91.43|91.91|91.41|6
1737192550000|2025-01-18 09:29:10|91.91|91.41|91.9|91.4|91.91|91.41|91.89|91.39|6
1737192560000|2025-01-18 09:29:20|91.91|91.41|91.98|91.48|91.99|91.49|91.9|91.4|9
1737192570000|2025-01-18 09:29:30|91.99|91.49|91.94|91.44|91.99|91.49|91.94|91.44|3
1737192580000|2025-01-18 09:29:40|91.93|91.43|91.91|91.41|91.93|91.43|91.9|91.4|4
1737192590000|2025-01-18 09:29:50|91.92|91.42|91.91|91.41|91.93|91.43|91.91|91.41|4
1737192600000|2025-01-18 09:30:00|91.9|91.4|91.9|91.4|91.9|91.4|91.86|91.36|19
1737192610000|2025-01-18 09:30:10|91.89|91.39|91.84|91.34|91.9|91.4|91.84|91.34|10
1737192620000|2025-01-18 09:30:20|91.85|91.35|91.84|91.34|91.89|91.39|91.84|91.34|8
1737192630000|2025-01-18 09:30:30|91.83|91.33|91.82|91.32|91.84|91.34|91.82|91.32|4
1737192640000|2025-01-18 09:30:40|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|3
1737192650000|2025-01-18 09:30:50|91.82|91.32|91.85|91.35|91.85|91.35|91.82|91.32|8
1737192660000|2025-01-18 09:31:00|91.83|91.33|91.8|91.3|91.83|91.33|91.8|91.3|7
1737192670000|2025-01-18 09:31:10|91.81|91.31|91.82|91.32|91.83|91.33|91.81|91.31|4
1737192680000|2025-01-18 09:31:20|91.83|91.33|91.84|91.34|91.85|91.35|91.83|91.33|4
1737192690000|2025-01-18 09:31:30|91.83|91.33|91.83|91.33|91.84|91.34|91.82|91.32|5
1737192700000|2025-01-18 09:31:40|91.82|91.32|91.8|91.3|91.82|91.32|91.8|91.3|3
1737192710000|2025-01-18 09:31:50|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|8
1737192720000|2025-01-18 09:32:00|91.74|91.24|91.7|91.2|91.74|91.24|91.69|91.19|8
1737192730000|2025-01-18 09:32:10|91.71|91.21|91.68|91.18|91.71|91.21|91.67|91.17|11
1737192740000|2025-01-18 09:32:20|91.65|91.15|91.63|91.13|91.65|91.15|91.62|91.12|6
1737192760000|2025-01-18 09:32:40|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1737192770000|2025-01-18 09:32:50|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|3
1737192780000|2025-01-18 09:33:00|91.62|91.12|91.6|91.1|91.62|91.12|91.6|91.1|3
1737192790000|2025-01-18 09:33:10|91.59|91.09|91.53|91.03|91.59|91.09|91.52|91.02|7
1737192800000|2025-01-18 09:33:20|91.54|91.04|91.52|91.02|91.55|91.05|91.52|91.02|12
1737192810000|2025-01-18 09:33:30|91.53|91.03|91.51|91.01|91.54|91.04|91.51|91.01|5
1737192820000|2025-01-18 09:33:40|91.52|91.02|91.62|91.12|91.64|91.14|91.52|91.02|12
1737192830000|2025-01-18 09:33:50|91.61|91.11|91.64|91.14|91.66|91.16|91.61|91.11|6
1737192840000|2025-01-18 09:34:00|91.65|91.15|91.65|91.15|91.71|91.21|91.65|91.15|12
1737192850000|2025-01-18 09:34:10|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1737192860000|2025-01-18 09:34:20|91.61|91.11|91.57|91.07|91.61|91.11|91.56|91.06|17
1737192870000|2025-01-18 09:34:30|91.58|91.08|91.54|91.04|91.59|91.09|91.54|91.04|7
1737192880000|2025-01-18 09:34:40|91.55|91.05|91.53|91.03|91.56|91.06|91.51|91.01|13
1737192890000|2025-01-18 09:34:50|91.54|91.04|91.54|91.04|91.56|91.06|91.54|91.04|6
1737192900000|2025-01-18 09:35:00|91.53|91.03|91.42|90.92|91.53|91.03|91.42|90.92|10
1737192910000|2025-01-18 09:35:10|91.43|90.93|91.51|91.01|91.51|91.01|91.43|90.93|17
1737192920000|2025-01-18 09:35:20|91.5|91|91.5|91|91.5|91|91.49|90.99|5
1737192930000|2025-01-18 09:35:30|91.51|91.01|91.54|91.04|91.54|91.04|91.51|91.01|5
1737192940000|2025-01-18 09:35:40|91.55|91.05|91.54|91.04|91.55|91.05|91.54|91.04|2
1737192950000|2025-01-18 09:35:50|91.55|91.05|91.62|91.12|91.62|91.12|91.55|91.05|10
1737192960000|2025-01-18 09:36:00|91.61|91.11|91.57|91.07|91.61|91.11|91.55|91.05|12
1737192970000|2025-01-18 09:36:10|91.56|91.06|91.54|91.04|91.56|91.06|91.53|91.03|5
1737192980000|2025-01-18 09:36:20|91.53|91.03|91.51|91.01|91.55|91.05|91.51|91.01|8
1737192990000|2025-01-18 09:36:30|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1737193000000|2025-01-18 09:36:40|91.53|91.03|91.6|91.1|91.6|91.1|91.53|91.03|6
1737193010000|2025-01-18 09:36:50|91.61|91.11|91.55|91.05|91.61|91.11|91.55|91.05|8
1737193020000|2025-01-18 09:37:00|91.54|91.04|91.53|91.03|91.55|91.05|91.53|91.03|6
1737193030000|2025-01-18 09:37:10|91.54|91.04|91.52|91.02|91.55|91.05|91.52|91.02|4
1737193040000|2025-01-18 09:37:20|91.49|90.99|91.53|91.03|91.53|91.03|91.49|90.99|3
1737193060000|2025-01-18 09:37:40|91.55|91.05|91.64|91.14|91.65|91.15|91.54|91.04|10
1737193070000|2025-01-18 09:37:50|91.66|91.16|91.69|91.19|91.69|91.19|91.64|91.14|9
1737193080000|2025-01-18 09:38:00|91.67|91.17|91.61|91.11|91.67|91.17|91.61|91.11|9
1737193090000|2025-01-18 09:38:10|91.6|91.1|91.53|91.03|91.6|91.1|91.53|91.03|7
1737193100000|2025-01-18 09:38:20|91.54|91.04|92.05|91.55|92.17|91.67|91.54|91.04|17
1737193110000|2025-01-18 09:38:30|92.01|91.51|91.87|91.37|92.01|91.51|91.86|91.36|17
1737193120000|2025-01-18 09:38:40|91.86|91.36|91.87|91.37|91.88|91.38|91.84|91.34|13
1737193130000|2025-01-18 09:38:50|91.88|91.38|91.83|91.33|91.88|91.38|91.83|91.33|11
1737193140000|2025-01-18 09:39:00|91.85|91.35|91.85|91.35|91.88|91.38|91.84|91.34|14
1737193150000|2025-01-18 09:39:10|91.84|91.34|91.84|91.34|91.85|91.35|91.81|91.31|12
1737193160000|2025-01-18 09:39:20|91.83|91.33|91.8|91.3|91.85|91.35|91.8|91.3|9
1737193170000|2025-01-18 09:39:30|91.81|91.31|91.89|91.39|91.89|91.39|91.81|91.31|10
1737193180000|2025-01-18 09:39:40|91.87|91.37|91.87|91.37|91.87|91.37|91.86|91.36|5
1737193190000|2025-01-18 09:39:50|91.88|91.38|91.95|91.45|91.95|91.45|91.88|91.38|8
1737193200000|2025-01-18 09:40:00|91.96|91.46|91.95|91.45|91.96|91.46|91.95|91.45|2
1737193210000|2025-01-18 09:40:10|91.96|91.46|91.95|91.45|91.96|91.46|91.94|91.44|3
1737193220000|2025-01-18 09:40:20|91.96|91.46|91.82|91.32|91.98|91.48|91.82|91.32|18
1737193230000|2025-01-18 09:40:30|91.83|91.33|91.86|91.36|91.87|91.37|91.82|91.32|10
1737193240000|2025-01-18 09:40:40|91.87|91.37|91.84|91.34|91.87|91.37|91.84|91.34|4
1737193250000|2025-01-18 09:40:50|91.83|91.33|91.75|91.25|91.83|91.33|91.74|91.24|7
1737193260000|2025-01-18 09:41:00|91.74|91.24|91.79|91.29|91.82|91.32|91.74|91.24|13
1737193270000|2025-01-18 09:41:10|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|11
1737193280000|2025-01-18 09:41:20|91.77|91.27|91.74|91.24|91.77|91.27|91.74|91.24|6
1737193300000|2025-01-18 09:41:40|91.7|91.2|91.71|91.21|91.73|91.23|91.7|91.2|6
1737193310000|2025-01-18 09:41:50|91.7|91.2|91.71|91.21|91.72|91.22|91.7|91.2|4
1737193320000|2025-01-18 09:42:00|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|2
1737193330000|2025-01-18 09:42:10|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|8
1737193340000|2025-01-18 09:42:20|91.68|91.18|91.71|91.21|91.71|91.21|91.68|91.18|3
1737193350000|2025-01-18 09:42:30|91.72|91.22|91.68|91.18|91.72|91.22|91.67|91.17|7
1737193360000|2025-01-18 09:42:40|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1737193370000|2025-01-18 09:42:50|91.71|91.21|91.67|91.17|91.71|91.21|91.66|91.16|7
1737193380000|2025-01-18 09:43:00|91.68|91.18|91.72|91.22|91.72|91.22|91.67|91.17|15
1737193390000|2025-01-18 09:43:10|91.71|91.21|91.7|91.2|91.71|91.21|91.68|91.18|14
1737193400000|2025-01-18 09:43:20|91.71|91.21|91.71|91.21|91.72|91.22|91.7|91.2|4
1737193410000|2025-01-18 09:43:30|91.72|91.22|91.73|91.23|91.74|91.24|91.71|91.21|6
1737193420000|2025-01-18 09:43:40|91.74|91.24|91.73|91.23|91.75|91.25|91.72|91.22|8
1737193440000|2025-01-18 09:44:00|91.74|91.24|91.68|91.18|91.75|91.25|91.68|91.18|10
1737193450000|2025-01-18 09:44:10|91.67|91.17|91.66|91.16|91.67|91.17|91.64|91.14|10
1737193460000|2025-01-18 09:44:20|91.65|91.15|91.72|91.22|91.72|91.22|91.65|91.15|6
1737193470000|2025-01-18 09:44:30|91.71|91.21|91.71|91.21|91.72|91.22|91.69|91.19|9
1737193480000|2025-01-18 09:44:40|91.72|91.22|91.73|91.23|91.73|91.23|91.69|91.19|7
1737193490000|2025-01-18 09:44:50|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|4
1737193500000|2025-01-18 09:45:00|91.75|91.25|91.84|91.34|91.84|91.34|91.75|91.25|9
1737193510000|2025-01-18 09:45:10|91.85|91.35|91.92|91.42|91.93|91.43|91.85|91.35|14
1737193520000|2025-01-18 09:45:20|91.93|91.43|91.87|91.37|91.93|91.43|91.87|91.37|7
1737193530000|2025-01-18 09:45:30|91.86|91.36|91.84|91.34|91.86|91.36|91.84|91.34|7
1737193540000|2025-01-18 09:45:40|91.85|91.35|91.75|91.25|91.85|91.35|91.75|91.25|11
1737193550000|2025-01-18 09:45:50|91.77|91.27|91.7|91.2|91.77|91.27|91.7|91.2|6
1737193560000|2025-01-18 09:46:00|91.71|91.21|91.69|91.19|91.72|91.22|91.69|91.19|10
1737193570000|2025-01-18 09:46:10|91.7|91.2|91.7|91.2|91.7|91.2|91.68|91.18|6
1737193580000|2025-01-18 09:46:20|91.71|91.21|91.76|91.26|91.76|91.26|91.7|91.2|15
1737193590000|2025-01-18 09:46:30|91.75|91.25|91.74|91.24|91.76|91.26|91.72|91.22|11
1737193600000|2025-01-18 09:46:40|91.75|91.25|91.68|91.18|91.75|91.25|91.67|91.17|9
1737193610000|2025-01-18 09:46:50|91.69|91.19|91.7|91.2|91.71|91.21|91.67|91.17|13
1737193620000|2025-01-18 09:47:00|91.71|91.21|91.64|91.14|91.72|91.22|91.64|91.14|10
1737193630000|2025-01-18 09:47:10|91.65|91.15|91.71|91.21|91.73|91.23|91.65|91.15|12
1737193640000|2025-01-18 09:47:20|91.72|91.22|91.73|91.23|91.75|91.25|91.72|91.22|7
1737193650000|2025-01-18 09:47:30|91.72|91.22|91.76|91.26|91.76|91.26|91.69|91.19|11
1737193660000|2025-01-18 09:47:40|91.74|91.24|91.75|91.25|91.75|91.25|91.73|91.23|6
1737193670000|2025-01-18 09:47:50|91.74|91.24|91.74|91.24|91.76|91.26|91.74|91.24|8
1737193680000|2025-01-18 09:48:00|91.75|91.25|91.72|91.22|91.75|91.25|91.7|91.2|15
1737193690000|2025-01-18 09:48:10|91.74|91.24|91.75|91.25|91.76|91.26|91.73|91.23|14
1737193700000|2025-01-18 09:48:20|91.76|91.26|91.78|91.28|91.8|91.3|91.76|91.26|15
1737193710000|2025-01-18 09:48:30|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|5
1737193720000|2025-01-18 09:48:40|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1737193730000|2025-01-18 09:48:50|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1737193740000|2025-01-18 09:49:00|91.8|91.3|91.74|91.24|91.8|91.3|91.74|91.24|7
1737193750000|2025-01-18 09:49:10|91.75|91.25|91.84|91.34|91.84|91.34|91.75|91.25|14
1737193760000|2025-01-18 09:49:20|91.85|91.35|91.88|91.38|91.88|91.38|91.84|91.34|6
1737193780000|2025-01-18 09:49:40|91.86|91.36|91.9|91.4|91.91|91.41|91.86|91.36|3
1737193790000|2025-01-18 09:49:50|91.91|91.41|91.93|91.43|91.95|91.45|91.91|91.41|3
1737193810000|2025-01-18 09:50:10|91.95|91.45|92.02|91.52|92.02|91.52|91.95|91.45|6
1737193820000|2025-01-18 09:50:20|92.03|91.53|92.03|91.53|92.04|91.54|92.02|91.52|10
1737193830000|2025-01-18 09:50:30|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1737193840000|2025-01-18 09:50:40|92.05|91.55|92.05|91.55|92.05|91.55|92.03|91.53|5
1737193860000|2025-01-18 09:51:00|92.07|91.57|92.11|91.61|92.11|91.61|92.06|91.56|5
1737193870000|2025-01-18 09:51:10|92.1|91.6|92.15|91.65|92.15|91.65|92.09|91.59|11
1737193880000|2025-01-18 09:51:20|92.14|91.64|92.12|91.62|92.14|91.64|92.11|91.61|6
1737193890000|2025-01-18 09:51:30|92.13|91.63|92.13|91.63|92.13|91.63|92.11|91.61|5
1737193900000|2025-01-18 09:51:40|92.14|91.64|92.16|91.66|92.16|91.66|92.14|91.64|5
1737193910000|2025-01-18 09:51:50|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1737193920000|2025-01-18 09:52:00|92.16|91.66|92.19|91.69|92.19|91.69|92.16|91.66|8
1737193930000|2025-01-18 09:52:10|92.2|91.7|92.25|91.75|92.25|91.75|92.2|91.7|5
1737193940000|2025-01-18 09:52:20|92.26|91.76|92.31|91.81|92.31|91.81|92.26|91.76|9
1737193950000|2025-01-18 09:52:30|92.32|91.82|92.25|91.75|92.32|91.82|92.25|91.75|4
1737193960000|2025-01-18 09:52:40|92.24|91.74|92.26|91.76|92.26|91.76|92.24|91.74|5
1737193970000|2025-01-18 09:52:50|92.25|91.75|92.26|91.76|92.26|91.76|92.25|91.75|2
1737193980000|2025-01-18 09:53:00|92.24|91.74|92.22|91.72|92.24|91.74|92.22|91.72|3
1737193990000|2025-01-18 09:53:10|92.24|91.74|92.24|91.74|92.24|91.74|92.23|91.73|3
1737194000000|2025-01-18 09:53:20|92.25|91.75|92.24|91.74|92.25|91.75|92.24|91.74|2
1737194010000|2025-01-18 09:53:30|92.23|91.73|92.21|91.71|92.23|91.73|92.21|91.71|5
1737194020000|2025-01-18 09:53:40|92.22|91.72|92.15|91.65|92.22|91.72|92.14|91.64|8
1737194030000|2025-01-18 09:53:50|92.14|91.64|92.2|91.7|92.2|91.7|92.14|91.64|6
1737194040000|2025-01-18 09:54:00|92.19|91.69|92.17|91.67|92.2|91.7|92.17|91.67|8
1737194050000|2025-01-18 09:54:10|92.16|91.66|92.15|91.65|92.16|91.66|92.13|91.63|10
1737194060000|2025-01-18 09:54:20|92.16|91.66|92.17|91.67|92.19|91.69|92.16|91.66|4
1737194070000|2025-01-18 09:54:30|92.16|91.66|92.14|91.64|92.16|91.66|92.14|91.64|3
1737194080000|2025-01-18 09:54:40|92.13|91.63|92.13|91.63|92.14|91.64|92.13|91.63|3
1737194090000|2025-01-18 09:54:50|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1737194100000|2025-01-18 09:55:00|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1737194110000|2025-01-18 09:55:10|92.12|91.62|92.13|91.63|92.14|91.64|92.12|91.62|8
1737194120000|2025-01-18 09:55:20|92.12|91.62|92.12|91.62|92.13|91.63|92.12|91.62|3
1737194130000|2025-01-18 09:55:30|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|12
1737194140000|2025-01-18 09:55:40|92.1|91.6|92.1|91.6|92.11|91.61|92.09|91.59|5
1737194150000|2025-01-18 09:55:50|92.11|91.61|92.1|91.6|92.11|91.61|92.1|91.6|2
1737194160000|2025-01-18 09:56:00|92.09|91.59|92.03|91.53|92.09|91.59|92.03|91.53|7
1737194170000|2025-01-18 09:56:10|92.02|91.52|92.06|91.56|92.08|91.58|92.01|91.51|13
1737194180000|2025-01-18 09:56:20|92.05|91.55|92.06|91.56|92.07|91.57|92.04|91.54|5
1737194190000|2025-01-18 09:56:30|92.08|91.58|92.07|91.57|92.08|91.58|92.06|91.56|4
1737194200000|2025-01-18 09:56:40|92.06|91.56|92.04|91.54|92.06|91.56|92.04|91.54|3
1737194220000|2025-01-18 09:57:00|92.03|91.53|92.05|91.55|92.05|91.55|92.02|91.52|7
1737194230000|2025-01-18 09:57:10|92.06|91.56|92.02|91.52|92.06|91.56|92.02|91.52|6
1737194260000|2025-01-18 09:57:40|92.04|91.54|92.04|91.54|92.04|91.54|92.02|91.52|5
1737194270000|2025-01-18 09:57:50|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1737194280000|2025-01-18 09:58:00|92.05|91.55|92.05|91.55|92.07|91.57|92.05|91.55|7
1737194290000|2025-01-18 09:58:10|92.04|91.54|92.05|91.55|92.06|91.56|92.04|91.54|5
1737194300000|2025-01-18 09:58:20|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|6
1737194310000|2025-01-18 09:58:30|92.12|91.62|92.15|91.65|92.15|91.65|92.12|91.62|6
1737194320000|2025-01-18 09:58:40|92.16|91.66|92.21|91.71|92.21|91.71|92.16|91.66|5
1737194330000|2025-01-18 09:58:50|92.22|91.72|92.3|91.8|92.3|91.8|92.21|91.71|7
1737194340000|2025-01-18 09:59:00|92.31|91.81|92.25|91.75|92.31|91.81|92.25|91.75|7
1737194350000|2025-01-18 09:59:10|92.24|91.74|92.23|91.73|92.24|91.74|92.23|91.73|2
1737194380000|2025-01-18 09:59:40|92.22|91.72|92.24|91.74|92.25|91.75|92.22|91.72|6
1737194400000|2025-01-18 10:00:00|92.21|91.71|92.21|91.71|92.21|91.71|92.2|91.7|3
1737194410000|2025-01-18 10:00:10|92.2|91.7|92.15|91.65|92.2|91.7|92.13|91.63|17
1737194420000|2025-01-18 10:00:20|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|6
1737194430000|2025-01-18 10:00:30|92.14|91.64|92.21|91.71|92.21|91.71|92.12|91.62|12
1737194440000|2025-01-18 10:00:40|92.22|91.72|92.18|91.68|92.22|91.72|92.18|91.68|4
1737194450000|2025-01-18 10:00:50|92.17|91.67|92.14|91.64|92.17|91.67|92.14|91.64|4
1737194460000|2025-01-18 10:01:00|92.13|91.63|92.11|91.61|92.13|91.63|92.06|91.56|10
1737194470000|2025-01-18 10:01:10|92.1|91.6|92.08|91.58|92.1|91.6|92.05|91.55|9
1737194480000|2025-01-18 10:01:20|92.07|91.57|92.05|91.55|92.07|91.57|92.05|91.55|3
1737194490000|2025-01-18 10:01:30|92.04|91.54|92.07|91.57|92.08|91.58|92.03|91.53|7
1737194500000|2025-01-18 10:01:40|92.06|91.56|92.04|91.54|92.06|91.56|92.04|91.54|3
1737194510000|2025-01-18 10:01:50|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1737194520000|2025-01-18 10:02:00|92.04|91.54|92.02|91.52|92.04|91.54|92.02|91.52|3
1737194530000|2025-01-18 10:02:10|92.01|91.51|92|91.5|92.01|91.51|91.98|91.48|6
1737194540000|2025-01-18 10:02:20|92.01|91.51|92.06|91.56|92.06|91.56|92|91.5|12
1737194550000|2025-01-18 10:02:30|92.04|91.54|92.1|91.6|92.11|91.61|92.04|91.54|10
1737194560000|2025-01-18 10:02:40|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|2
1737194570000|2025-01-18 10:02:50|92.11|91.61|92.15|91.65|92.15|91.65|92.11|91.61|4
1737194580000|2025-01-18 10:03:00|92.14|91.64|92.24|91.74|92.24|91.74|92.14|91.64|12
1737194590000|2025-01-18 10:03:10|92.23|91.73|92.24|91.74|92.24|91.74|92.21|91.71|6
1737194600000|2025-01-18 10:03:20|92.25|91.75|92.29|91.79|92.3|91.8|92.25|91.75|8
1737194610000|2025-01-18 10:03:30|92.31|91.81|92.26|91.76|92.31|91.81|92.26|91.76|5
1737194620000|2025-01-18 10:03:40|92.25|91.75|92.24|91.74|92.3|91.8|92.24|91.74|7
1737194630000|2025-01-18 10:03:50|92.23|91.73|92.22|91.72|92.23|91.73|92.22|91.72|2
1737194640000|2025-01-18 10:04:00|92.23|91.73|92.26|91.76|92.27|91.77|92.23|91.73|6
1737194650000|2025-01-18 10:04:10|92.25|91.75|92.23|91.73|92.26|91.76|92.23|91.73|9
1737194660000|2025-01-18 10:04:20|92.24|91.74|92.3|91.8|92.31|91.81|92.24|91.74|13
1737194670000|2025-01-18 10:04:30|92.32|91.82|92.36|91.86|92.36|91.86|92.32|91.82|9
1737194680000|2025-01-18 10:04:40|92.35|91.85|92.34|91.84|92.35|91.85|92.34|91.84|2
1737194690000|2025-01-18 10:04:50|92.33|91.83|92.27|91.77|92.33|91.83|92.27|91.77|4
1737194700000|2025-01-18 10:05:00|92.26|91.76|92.24|91.74|92.26|91.76|92.24|91.74|3
1737194710000|2025-01-18 10:05:10|92.23|91.73|92.19|91.69|92.23|91.73|92.17|91.67|14
1737194720000|2025-01-18 10:05:20|92.18|91.68|92.14|91.64|92.18|91.68|92.14|91.64|5
1737194730000|2025-01-18 10:05:30|92.13|91.63|92.13|91.63|92.14|91.64|92.13|91.63|3
1737194740000|2025-01-18 10:05:40|92.12|91.62|92.07|91.57|92.13|91.63|92.07|91.57|9
1737194750000|2025-01-18 10:05:50|92.06|91.56|92.06|91.56|92.09|91.59|92.05|91.55|9
1737194760000|2025-01-18 10:06:00|92.07|91.57|92.07|91.57|92.11|91.61|92.04|91.54|18
1737194770000|2025-01-18 10:06:10|92.06|91.56|92.05|91.55|92.06|91.56|92.05|91.55|2
1737194780000|2025-01-18 10:06:20|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|4
1737194790000|2025-01-18 10:06:30|92.06|91.56|92.07|91.57|92.07|91.57|92.05|91.55|4
1737194800000|2025-01-18 10:06:40|92.08|91.58|92.11|91.61|92.11|91.61|92.08|91.58|4
1737194810000|2025-01-18 10:06:50|92.12|91.62|92.12|91.62|92.12|91.62|92.09|91.59|8
1737194820000|2025-01-18 10:07:00|92.11|91.61|92.05|91.55|92.11|91.61|92.04|91.54|9
1737194830000|2025-01-18 10:07:10|92.06|91.56|92.05|91.55|92.06|91.56|92.04|91.54|4
1737194840000|2025-01-18 10:07:20|92.04|91.54|92.02|91.52|92.04|91.54|92.02|91.52|5
1737194850000|2025-01-18 10:07:30|92.03|91.53|92.06|91.56|92.06|91.56|92.02|91.52|9
1737194860000|2025-01-18 10:07:40|92.05|91.55|92.1|91.6|92.1|91.6|92.04|91.54|8
1737194870000|2025-01-18 10:07:50|92.11|91.61|92.05|91.55|92.11|91.61|92.05|91.55|11
1737194880000|2025-01-18 10:08:00|92.04|91.54|92.08|91.58|92.08|91.58|92.04|91.54|6
1737194890000|2025-01-18 10:08:10|92.07|91.57|92.08|91.58|92.08|91.58|92.06|91.56|5
1737194900000|2025-01-18 10:08:20|92.07|91.57|92.1|91.6|92.1|91.6|92.06|91.56|10
1737194910000|2025-01-18 10:08:30|92.11|91.61|92.15|91.65|92.15|91.65|92.1|91.6|9
1737194920000|2025-01-18 10:08:40|92.14|91.64|92.13|91.63|92.17|91.67|92.12|91.62|8
1737194930000|2025-01-18 10:08:50|92.14|91.64|92.14|91.64|92.15|91.65|92.14|91.64|3
1737194940000|2025-01-18 10:09:00|92.15|91.65|92.14|91.64|92.17|91.67|92.14|91.64|5
1737194950000|2025-01-18 10:09:10|92.15|91.65|92.13|91.63|92.15|91.65|92.13|91.63|3
1737194960000|2025-01-18 10:09:20|92.12|91.62|92.07|91.57|92.12|91.62|92.06|91.56|9
1737194970000|2025-01-18 10:09:30|92.08|91.58|92.05|91.55|92.08|91.58|92.05|91.55|6
1737194980000|2025-01-18 10:09:40|92.06|91.56|92.04|91.54|92.06|91.56|92.04|91.54|9
1737194990000|2025-01-18 10:09:50|92.05|91.55|91.96|91.46|92.06|91.56|91.96|91.46|8
1737195000000|2025-01-18 10:10:00|91.97|91.47|91.97|91.47|91.97|91.47|91.95|91.45|5
1737195010000|2025-01-18 10:10:10|91.96|91.46|91.95|91.45|91.97|91.47|91.95|91.45|10
1737195020000|2025-01-18 10:10:20|91.94|91.44|91.94|91.44|91.95|91.45|91.94|91.44|9
1737195030000|2025-01-18 10:10:30|91.89|91.39|91.86|91.36|91.89|91.39|91.84|91.34|6
1737195040000|2025-01-18 10:10:40|91.87|91.37|91.84|91.34|91.87|91.37|91.82|91.32|8
1737195050000|2025-01-18 10:10:50|91.85|91.35|91.8|91.3|91.86|91.36|91.8|91.3|9
1737195060000|2025-01-18 10:11:00|91.81|91.31|91.78|91.28|91.83|91.33|91.78|91.28|9
1737195070000|2025-01-18 10:11:10|91.77|91.27|91.75|91.25|91.78|91.28|91.74|91.24|9
1737195080000|2025-01-18 10:11:20|91.74|91.24|91.78|91.28|91.81|91.31|91.74|91.24|7
1737195090000|2025-01-18 10:11:30|91.77|91.27|91.75|91.25|91.77|91.27|91.75|91.25|5
1737195100000|2025-01-18 10:11:40|91.74|91.24|91.75|91.25|91.76|91.26|91.73|91.23|9
1737195110000|2025-01-18 10:11:50|91.74|91.24|91.74|91.24|91.75|91.25|91.73|91.23|5
1737195120000|2025-01-18 10:12:00|91.75|91.25|91.74|91.24|91.75|91.25|91.73|91.23|4
1737195130000|2025-01-18 10:12:10|91.73|91.23|91.71|91.21|91.73|91.23|91.7|91.2|11
1737195140000|2025-01-18 10:12:20|91.72|91.22|91.76|91.26|91.8|91.3|91.72|91.22|12
1737195150000|2025-01-18 10:12:30|91.75|91.25|91.71|91.21|91.75|91.25|91.71|91.21|7
1737195160000|2025-01-18 10:12:40|91.72|91.22|91.72|91.22|91.74|91.24|91.7|91.2|12
1737195170000|2025-01-18 10:12:50|91.74|91.24|91.84|91.34|91.85|91.35|91.74|91.24|11
1737195180000|2025-01-18 10:13:00|91.83|91.33|91.77|91.27|91.84|91.34|91.77|91.27|13
1737195190000|2025-01-18 10:13:10|91.76|91.26|91.73|91.23|91.78|91.28|91.73|91.23|8
1737195200000|2025-01-18 10:13:20|91.72|91.22|91.72|91.22|91.73|91.23|91.71|91.21|4
1737195210000|2025-01-18 10:13:30|91.71|91.21|91.68|91.18|91.71|91.21|91.68|91.18|6
1737195220000|2025-01-18 10:13:40|91.67|91.17|91.64|91.14|91.67|91.17|91.63|91.13|6
1737195230000|2025-01-18 10:13:50|91.65|91.15|91.57|91.07|91.66|91.16|91.57|91.07|16
1737195240000|2025-01-18 10:14:00|91.58|91.08|91.6|91.1|91.71|91.21|91.54|91.04|26
1737195250000|2025-01-18 10:14:10|91.58|91.08|91.61|91.11|91.61|91.11|91.56|91.06|12
1737195260000|2025-01-18 10:14:20|91.62|91.12|91.61|91.11|91.66|91.16|91.61|91.11|10
1737195270000|2025-01-18 10:14:30|91.62|91.12|91.52|91.02|91.62|91.12|91.52|91.02|13
1737195280000|2025-01-18 10:14:40|91.51|91.01|91.51|91.01|91.52|91.02|91.49|90.99|7
1737195290000|2025-01-18 10:14:50|91.5|91|91.52|91.02|91.54|91.04|91.5|91|15
1737195300000|2025-01-18 10:15:00|91.51|91.01|91.53|91.03|91.54|91.04|91.47|90.97|14
1737195310000|2025-01-18 10:15:10|91.54|91.04|91.52|91.02|91.61|91.11|91.51|91.01|18
1737195320000|2025-01-18 10:15:20|91.53|91.03|91.52|91.02|91.53|91.03|91.51|91.01|4
1737195330000|2025-01-18 10:15:30|91.51|91.01|91.66|91.16|91.7|91.2|91.51|91.01|16
1737195340000|2025-01-18 10:15:40|91.67|91.17|91.68|91.18|91.7|91.2|91.65|91.15|15
1737195350000|2025-01-18 10:15:50|91.71|91.21|91.76|91.26|91.8|91.3|91.71|91.21|13
1737195360000|2025-01-18 10:16:00|91.78|91.28|91.78|91.28|91.82|91.32|91.78|91.28|10
1737195370000|2025-01-18 10:16:10|91.79|91.29|91.78|91.28|91.85|91.35|91.76|91.26|19
1737195380000|2025-01-18 10:16:20|91.8|91.3|91.82|91.32|91.83|91.33|91.79|91.29|6
1737195390000|2025-01-18 10:16:30|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|7
1737195400000|2025-01-18 10:16:40|91.78|91.28|91.67|91.17|91.78|91.28|91.66|91.16|21
1737195410000|2025-01-18 10:16:50|91.66|91.16|91.81|91.31|91.81|91.31|91.66|91.16|16
1737195420000|2025-01-18 10:17:00|91.8|91.3|91.79|91.29|91.81|91.31|91.74|91.24|18
1737195430000|2025-01-18 10:17:10|91.78|91.28|91.91|91.41|91.91|91.41|91.78|91.28|15
1737195440000|2025-01-18 10:17:20|91.89|91.39|91.89|91.39|91.91|91.41|91.85|91.35|14
1737195450000|2025-01-18 10:17:30|91.88|91.38|91.91|91.41|91.92|91.42|91.85|91.35|12
1737195460000|2025-01-18 10:17:40|91.9|91.4|91.81|91.31|91.9|91.4|91.81|91.31|9
1737195470000|2025-01-18 10:17:50|91.82|91.32|91.83|91.33|91.85|91.35|91.82|91.32|5
1737195480000|2025-01-18 10:18:00|91.82|91.32|91.91|91.41|91.91|91.41|91.81|91.31|16
1737195490000|2025-01-18 10:18:10|91.9|91.4|91.82|91.32|91.9|91.4|91.82|91.32|10
1737195500000|2025-01-18 10:18:20|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1737195510000|2025-01-18 10:18:30|91.85|91.35|91.86|91.36|91.91|91.41|91.84|91.34|12
1737195520000|2025-01-18 10:18:40|91.85|91.35|91.84|91.34|91.87|91.37|91.83|91.33|12
1737195530000|2025-01-18 10:18:50|91.83|91.33|91.73|91.23|91.83|91.33|91.73|91.23|12
1737195540000|2025-01-18 10:19:00|91.72|91.22|91.64|91.14|91.72|91.22|91.64|91.14|14
1737195550000|2025-01-18 10:19:10|91.65|91.15|91.61|91.11|91.65|91.15|91.6|91.1|9
1737195560000|2025-01-18 10:19:20|91.62|91.12|91.6|91.1|91.62|91.12|91.54|91.04|12
1737195570000|2025-01-18 10:19:30|91.59|91.09|91.52|91.02|91.59|91.09|91.52|91.02|11
1737195580000|2025-01-18 10:19:40|91.53|91.03|91.51|91.01|91.55|91.05|91.51|91.01|14
1737195590000|2025-01-18 10:19:50|91.5|91|91.49|90.99|91.51|91.01|91.47|90.97|11
1737195600000|2025-01-18 10:20:00|91.48|90.98|91.42|90.92|91.48|90.98|91.42|90.92|9
1737195610000|2025-01-18 10:20:10|91.4|90.9|91.4|90.9|91.43|90.93|91.38|90.88|20
1737195620000|2025-01-18 10:20:20|91.39|90.89|91.39|90.89|91.41|90.91|91.37|90.87|14
1737195630000|2025-01-18 10:20:30|91.38|90.88|91.41|90.91|91.44|90.94|91.37|90.87|10
1737195640000|2025-01-18 10:20:40|91.4|90.9|91.37|90.87|91.4|90.9|91.37|90.87|5
1737195650000|2025-01-18 10:20:50|91.35|90.85|91.34|90.84|91.36|90.86|91.32|90.82|13
1737195660000|2025-01-18 10:21:00|91.33|90.83|91.32|90.82|91.36|90.86|91.3|90.8|22
1737195670000|2025-01-18 10:21:10|91.31|90.81|91.35|90.85|91.36|90.86|91.3|90.8|12
1737195680000|2025-01-18 10:21:20|91.34|90.84|91.32|90.82|91.35|90.85|91.32|90.82|6
1737195690000|2025-01-18 10:21:30|91.34|90.84|91.34|90.84|91.36|90.86|91.32|90.82|13
1737195700000|2025-01-18 10:21:40|91.35|90.85|91.45|90.95|91.46|90.96|91.35|90.85|14
1737195710000|2025-01-18 10:21:50|91.46|90.96|91.41|90.91|91.46|90.96|91.4|90.9|11
1737195720000|2025-01-18 10:22:00|91.42|90.92|91.4|90.9|91.47|90.97|91.4|90.9|11
1737195730000|2025-01-18 10:22:10|91.41|90.91|91.35|90.85|91.41|90.91|91.35|90.85|13
1737195740000|2025-01-18 10:22:20|91.34|90.84|91.3|90.8|91.34|90.84|91.29|90.79|15
1737195750000|2025-01-18 10:22:30|91.31|90.81|91.31|90.81|91.32|90.82|91.3|90.8|11
1737195760000|2025-01-18 10:22:40|91.3|90.8|91.33|90.83|91.33|90.83|91.3|90.8|10
1737195770000|2025-01-18 10:22:50|91.34|90.84|91.32|90.82|91.35|90.85|91.31|90.81|17
1737195780000|2025-01-18 10:23:00|91.31|90.81|91.35|90.85|91.36|90.86|91.31|90.81|15
1737195790000|2025-01-18 10:23:10|91.34|90.84|91.41|90.91|91.41|90.91|91.34|90.84|18
1737195800000|2025-01-18 10:23:20|91.42|90.92|91.52|91.02|91.52|91.02|91.41|90.91|19
1737195810000|2025-01-18 10:23:30|91.51|91.01|91.47|90.97|91.51|91.01|91.47|90.97|8
1737195820000|2025-01-18 10:23:40|91.48|90.98|91.52|91.02|91.52|91.02|91.47|90.97|18
1737195830000|2025-01-18 10:23:50|91.51|91.01|91.5|91|91.51|91.01|91.49|90.99|6
1737195840000|2025-01-18 10:24:00|91.49|90.99|91.46|90.96|91.49|90.99|91.45|90.95|7
1737195850000|2025-01-18 10:24:10|91.47|90.97|91.47|90.97|91.5|91|91.47|90.97|6
1737195860000|2025-01-18 10:24:20|91.46|90.96|91.48|90.98|91.49|90.99|91.45|90.95|13
1737195870000|2025-01-18 10:24:30|91.47|90.97|91.4|90.9|91.48|90.98|91.4|90.9|12
1737195880000|2025-01-18 10:24:40|91.39|90.89|91.39|90.89|91.39|90.89|91.36|90.86|5
1737195890000|2025-01-18 10:24:50|91.4|90.9|91.41|90.91|91.44|90.94|91.4|90.9|9
1737195900000|2025-01-18 10:25:00|91.42|90.92|91.5|91|91.51|91.01|91.42|90.92|17
1737195910000|2025-01-18 10:25:10|91.51|91.01|91.57|91.07|91.58|91.08|91.51|91.01|15
1737195920000|2025-01-18 10:25:20|91.59|91.09|91.61|91.11|91.61|91.11|91.56|91.06|12
1737195930000|2025-01-18 10:25:30|91.6|91.1|91.68|91.18|91.68|91.18|91.59|91.09|12
1737195940000|2025-01-18 10:25:40|91.69|91.19|91.68|91.18|91.7|91.2|91.66|91.16|8
1737195950000|2025-01-18 10:25:50|91.67|91.17|91.69|91.19|91.69|91.19|91.64|91.14|8
1737195960000|2025-01-18 10:26:00|91.71|91.21|91.7|91.2|91.71|91.21|91.69|91.19|11
1737195970000|2025-01-18 10:26:10|91.69|91.19|91.63|91.13|91.7|91.2|91.63|91.13|9
1737195980000|2025-01-18 10:26:20|91.62|91.12|91.57|91.07|91.64|91.14|91.57|91.07|9
1737195990000|2025-01-18 10:26:30|91.58|91.08|91.63|91.13|91.64|91.14|91.58|91.08|11
1737196000000|2025-01-18 10:26:40|91.64|91.14|91.45|90.95|91.64|91.14|91.45|90.95|15
1737196010000|2025-01-18 10:26:50|91.44|90.94|91.43|90.93|91.47|90.97|91.43|90.93|13
1737196020000|2025-01-18 10:27:00|91.44|90.94|91.44|90.94|91.45|90.95|91.44|90.94|3
1737196030000|2025-01-18 10:27:10|91.43|90.93|91.43|90.93|91.44|90.94|91.43|90.93|5
1737196040000|2025-01-18 10:27:20|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1737196050000|2025-01-18 10:27:30|91.42|90.92|91.43|90.93|91.45|90.95|91.42|90.92|9
1737196060000|2025-01-18 10:27:40|91.44|90.94|91.43|90.93|91.44|90.94|91.41|90.91|11
1737196070000|2025-01-18 10:27:50|91.42|90.92|91.43|90.93|91.43|90.93|91.4|90.9|5
1737196080000|2025-01-18 10:28:00|91.41|90.91|91.3|90.8|91.41|90.91|91.3|90.8|9
1737196090000|2025-01-18 10:28:10|91.29|90.79|91.27|90.77|91.29|90.79|91.27|90.77|3
1737196100000|2025-01-18 10:28:20|91.25|90.75|91.2|90.7|91.27|90.77|91.2|90.7|9
1737196110000|2025-01-18 10:28:30|91.17|90.67|91.12|90.62|91.17|90.67|91.12|90.62|8
1737196120000|2025-01-18 10:28:40|91.11|90.61|91.19|90.69|91.19|90.69|91.11|90.61|14
1737196130000|2025-01-18 10:28:50|91.2|90.7|91.2|90.7|91.22|90.72|91.2|90.7|5
1737196140000|2025-01-18 10:29:00|91.22|90.72|91.22|90.72|91.23|90.73|91.2|90.7|7
1737196150000|2025-01-18 10:29:10|91.24|90.74|91.22|90.72|91.24|90.74|91.21|90.71|9
1737196160000|2025-01-18 10:29:20|91.2|90.7|91.2|90.7|91.2|90.7|91.2|90.7|1
1737196170000|2025-01-18 10:29:30|91.21|90.71|91.21|90.71|91.23|90.73|91.2|90.7|8
1737196180000|2025-01-18 10:29:40|91.22|90.72|91.24|90.74|91.25|90.75|91.22|90.72|5
1737196190000|2025-01-18 10:29:50|91.25|90.75|91.3|90.8|91.33|90.83|91.25|90.75|11
1737196200000|2025-01-18 10:30:00|91.29|90.79|91.18|90.68|91.29|90.79|91.18|90.68|22
1737196210000|2025-01-18 10:30:10|91.17|90.67|90.92|90.42|91.19|90.69|90.92|90.42|20
1737196220000|2025-01-18 10:30:20|90.91|90.41|90.9|90.4|90.93|90.43|90.9|90.4|12
1737196230000|2025-01-18 10:30:30|90.89|90.39|90.88|90.38|90.9|90.4|90.88|90.38|6
1737196240000|2025-01-18 10:30:40|90.89|90.39|91|90.5|91|90.5|90.89|90.39|13
1737196250000|2025-01-18 10:30:50|91.01|90.51|90.99|90.49|91.04|90.54|90.99|90.49|9
1737196260000|2025-01-18 10:31:00|90.97|90.47|90.95|90.45|90.97|90.47|90.9|90.4|16
1737196270000|2025-01-18 10:31:10|90.94|90.44|90.94|90.44|90.96|90.46|90.92|90.42|8
1737196280000|2025-01-18 10:31:20|90.93|90.43|90.9|90.4|90.93|90.43|90.9|90.4|4
1737196290000|2025-01-18 10:31:30|90.89|90.39|90.85|90.35|90.89|90.39|90.85|90.35|4
1737196300000|2025-01-18 10:31:40|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|2
1737196310000|2025-01-18 10:31:50|90.84|90.34|90.84|90.34|90.85|90.35|90.83|90.33|5
1737196320000|2025-01-18 10:32:00|90.83|90.33|90.93|90.43|90.95|90.45|90.83|90.33|14
1737196330000|2025-01-18 10:32:10|90.94|90.44|90.94|90.44|90.95|90.45|90.94|90.44|3
1737196340000|2025-01-18 10:32:20|90.93|90.43|90.97|90.47|90.97|90.47|90.93|90.43|4
1737196350000|2025-01-18 10:32:30|90.96|90.46|90.93|90.43|90.96|90.46|90.92|90.42|8
1737196360000|2025-01-18 10:32:40|90.92|90.42|90.92|90.42|90.92|90.42|90.91|90.41|5
1737196370000|2025-01-18 10:32:50|90.91|90.41|90.89|90.39|90.91|90.41|90.88|90.38|6
1737196380000|2025-01-18 10:33:00|90.9|90.4|90.93|90.43|90.93|90.43|90.9|90.4|7
1737196390000|2025-01-18 10:33:10|90.92|90.42|90.89|90.39|90.92|90.42|90.89|90.39|6
1737196400000|2025-01-18 10:33:20|90.88|90.38|90.86|90.36|90.88|90.38|90.85|90.35|10
1737196410000|2025-01-18 10:33:30|90.85|90.35|90.84|90.34|90.85|90.35|90.84|90.34|2
1737196420000|2025-01-18 10:33:40|90.83|90.33|90.83|90.33|90.84|90.34|90.83|90.33|3
1737196430000|2025-01-18 10:33:50|90.85|90.35|90.9|90.4|90.92|90.42|90.85|90.35|12
1737196440000|2025-01-18 10:34:00|90.89|90.39|90.88|90.38|90.9|90.4|90.87|90.37|8
1737196450000|2025-01-18 10:34:10|90.86|90.36|90.97|90.47|90.98|90.48|90.86|90.36|15
1737196460000|2025-01-18 10:34:20|90.96|90.46|90.91|90.41|90.96|90.46|90.9|90.4|16
1737196470000|2025-01-18 10:34:30|90.92|90.42|90.91|90.41|90.94|90.44|90.89|90.39|10
1737196480000|2025-01-18 10:34:40|90.9|90.4|91|90.5|91|90.5|90.9|90.4|12
1737196490000|2025-01-18 10:34:50|91.01|90.51|91.02|90.52|91.02|90.52|91|90.5|9
1737196500000|2025-01-18 10:35:00|91.01|90.51|90.93|90.43|91.04|90.54|90.93|90.43|16
1737196510000|2025-01-18 10:35:10|90.92|90.42|90.94|90.44|90.94|90.44|90.89|90.39|16
1737196520000|2025-01-18 10:35:20|90.93|90.43|91|90.5|91|90.5|90.92|90.42|12
1737196530000|2025-01-18 10:35:30|91.01|90.51|90.9|90.4|91.01|90.51|90.9|90.4|14
1737196540000|2025-01-18 10:35:40|90.89|90.39|90.91|90.41|90.94|90.44|90.89|90.39|13
1737196550000|2025-01-18 10:35:50|90.93|90.43|90.84|90.34|90.95|90.45|90.84|90.34|13
1737196560000|2025-01-18 10:36:00|90.82|90.32|90.84|90.34|90.88|90.38|90.8|90.3|17
1737196570000|2025-01-18 10:36:10|90.85|90.35|90.85|90.35|90.9|90.4|90.83|90.33|23
1737196580000|2025-01-18 10:36:20|90.86|90.36|90.82|90.32|90.86|90.36|90.81|90.31|10
1737196590000|2025-01-18 10:36:30|90.81|90.31|90.8|90.3|90.82|90.32|90.79|90.29|6
1737196600000|2025-01-18 10:36:40|90.79|90.29|90.75|90.25|90.8|90.3|90.74|90.24|8
1737196610000|2025-01-18 10:36:50|90.74|90.24|90.73|90.23|90.74|90.24|90.72|90.22|6
1737196620000|2025-01-18 10:37:00|90.72|90.22|90.91|90.41|90.91|90.41|90.72|90.22|18
1737196630000|2025-01-18 10:37:10|90.92|90.42|90.94|90.44|90.94|90.44|90.92|90.42|7
1737196640000|2025-01-18 10:37:20|90.93|90.43|90.91|90.41|90.93|90.43|90.91|90.41|3
1737196650000|2025-01-18 10:37:30|90.9|90.4|90.81|90.31|90.9|90.4|90.81|90.31|14
1737196660000|2025-01-18 10:37:40|90.8|90.3|90.75|90.25|90.8|90.3|90.75|90.25|7
1737196670000|2025-01-18 10:37:50|90.78|90.28|90.74|90.24|90.79|90.29|90.74|90.24|8
1737196680000|2025-01-18 10:38:00|90.73|90.23|90.72|90.22|90.75|90.25|90.72|90.22|9
1737196690000|2025-01-18 10:38:10|90.74|90.24|90.77|90.27|90.77|90.27|90.72|90.22|6
1737196700000|2025-01-18 10:38:20|90.78|90.28|90.71|90.21|90.79|90.29|90.7|90.2|22
1737196710000|2025-01-18 10:38:30|90.7|90.2|90.71|90.21|90.73|90.23|90.7|90.2|8
1737196720000|2025-01-18 10:38:40|90.7|90.2|90.7|90.2|90.73|90.23|90.7|90.2|7
1737196730000|2025-01-18 10:38:50|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1737196740000|2025-01-18 10:39:00|90.68|90.18|90.65|90.15|90.68|90.18|90.65|90.15|4
1737196750000|2025-01-18 10:39:10|90.63|90.13|90.57|90.07|90.63|90.13|90.57|90.07|6
1737196760000|2025-01-18 10:39:20|90.58|90.08|90.59|90.09|90.6|90.1|90.55|90.05|13
1737196770000|2025-01-18 10:39:30|90.58|90.08|90.54|90.04|90.58|90.08|90.54|90.04|5
1737196780000|2025-01-18 10:39:40|90.55|90.05|90.53|90.03|90.55|90.05|90.53|90.03|7
1737196790000|2025-01-18 10:39:50|90.52|90.02|90.54|90.04|90.55|90.05|90.47|89.97|13
1737196800000|2025-01-18 10:40:00|90.53|90.03|90.48|89.98|90.53|90.03|90.45|89.95|15
1737196810000|2025-01-18 10:40:10|90.49|89.99|90.48|89.98|90.49|89.99|90.47|89.97|7
1737196820000|2025-01-18 10:40:20|90.47|89.97|90.46|89.96|90.47|89.97|90.45|89.95|6
1737196830000|2025-01-18 10:40:30|90.45|89.95|90.45|89.95|90.46|89.96|90.45|89.95|3
1737196840000|2025-01-18 10:40:40|90.46|89.96|90.51|90.01|90.52|90.02|90.45|89.95|8
1737196850000|2025-01-18 10:40:50|90.5|90|90.41|89.91|90.5|90|90.41|89.91|8
1737196860000|2025-01-18 10:41:00|90.42|89.92|90.33|89.83|90.42|89.92|90.33|89.83|10
1737196870000|2025-01-18 10:41:10|90.34|89.84|90.37|89.87|90.4|89.9|90.33|89.83|18
1737196880000|2025-01-18 10:41:20|90.38|89.88|90.44|89.94|90.46|89.96|90.37|89.87|21
1737196890000|2025-01-18 10:41:30|90.42|89.92|90.43|89.93|90.43|89.93|90.39|89.89|11
1737196900000|2025-01-18 10:41:40|90.42|89.92|90.4|89.9|90.44|89.94|90.39|89.89|10
1737196910000|2025-01-18 10:41:50|90.41|89.91|90.43|89.93|90.47|89.97|90.41|89.91|10
1737196920000|2025-01-18 10:42:00|90.45|89.95|90.62|90.12|90.62|90.12|90.45|89.95|23
1737196930000|2025-01-18 10:42:10|90.63|90.13|90.67|90.17|90.69|90.19|90.59|90.09|17
1737196940000|2025-01-18 10:42:20|90.68|90.18|90.96|90.46|90.97|90.47|90.67|90.17|18
1737196950000|2025-01-18 10:42:30|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|7
1737196960000|2025-01-18 10:42:40|90.91|90.41|90.89|90.39|90.93|90.43|90.88|90.38|10
1737196970000|2025-01-18 10:42:50|90.88|90.38|90.98|90.48|91|90.5|90.84|90.34|16
1737196980000|2025-01-18 10:43:00|90.96|90.46|90.81|90.31|90.96|90.46|90.81|90.31|13
1737196990000|2025-01-18 10:43:10|90.82|90.32|90.83|90.33|90.87|90.37|90.81|90.31|12
1737197000000|2025-01-18 10:43:20|90.85|90.35|90.85|90.35|90.89|90.39|90.84|90.34|13
1737197010000|2025-01-18 10:43:30|90.86|90.36|90.86|90.36|90.89|90.39|90.83|90.33|13
1737197020000|2025-01-18 10:43:40|90.89|90.39|90.89|90.39|90.92|90.42|90.88|90.38|13
1737197030000|2025-01-18 10:43:50|90.88|90.38|90.86|90.36|90.88|90.38|90.81|90.31|15
1737197040000|2025-01-18 10:44:00|90.85|90.35|90.89|90.39|90.91|90.41|90.82|90.32|19
1737197050000|2025-01-18 10:44:10|90.88|90.38|90.87|90.37|90.89|90.39|90.83|90.33|11
1737197060000|2025-01-18 10:44:20|90.89|90.39|90.91|90.41|90.91|90.41|90.85|90.35|13
1737197070000|2025-01-18 10:44:30|90.9|90.4|90.88|90.38|90.9|90.4|90.88|90.38|5
1737197080000|2025-01-18 10:44:40|90.89|90.39|90.89|90.39|90.92|90.42|90.85|90.35|13
1737197090000|2025-01-18 10:44:50|90.88|90.38|90.87|90.37|90.91|90.41|90.87|90.37|14
1737197100000|2025-01-18 10:45:00|90.83|90.33|90.74|90.24|90.83|90.33|90.74|90.24|11
1737197110000|2025-01-18 10:45:10|90.76|90.26|90.75|90.25|90.8|90.3|90.75|90.25|15
1737197120000|2025-01-18 10:45:20|90.74|90.24|90.66|90.16|90.74|90.24|90.65|90.15|11
1737197130000|2025-01-18 10:45:30|90.69|90.19|90.65|90.15|90.71|90.21|90.65|90.15|16
1737197140000|2025-01-18 10:45:40|90.67|90.17|90.64|90.14|90.7|90.2|90.64|90.14|11
1737197150000|2025-01-18 10:45:50|90.67|90.17|90.67|90.17|90.71|90.21|90.66|90.16|16
1737197160000|2025-01-18 10:46:00|90.66|90.16|90.54|90.04|90.66|90.16|90.54|90.04|9
1737197170000|2025-01-18 10:46:10|90.51|90.01|90.53|90.03|90.53|90.03|90.49|89.99|13
1737197180000|2025-01-18 10:46:20|90.52|90.02|90.5|90|90.53|90.03|90.49|89.99|10
1737197190000|2025-01-18 10:46:30|90.49|89.99|90.52|90.02|90.52|90.02|90.45|89.95|14
1737197200000|2025-01-18 10:46:40|90.54|90.04|90.49|89.99|90.54|90.04|90.47|89.97|12
1737197210000|2025-01-18 10:46:50|90.5|90|90.51|90.01|90.54|90.04|90.48|89.98|10
1737197220000|2025-01-18 10:47:00|90.52|90.02|90.56|90.06|90.6|90.1|90.49|89.99|17
1737197230000|2025-01-18 10:47:10|90.57|90.07|90.62|90.12|90.62|90.12|90.55|90.05|21
1737197240000|2025-01-18 10:47:20|90.61|90.11|90.59|90.09|90.61|90.11|90.56|90.06|8
1737197250000|2025-01-18 10:47:30|90.61|90.11|90.6|90.1|90.63|90.13|90.59|90.09|9
1737197260000|2025-01-18 10:47:40|90.59|90.09|90.47|89.97|90.59|90.09|90.47|89.97|20
1737197270000|2025-01-18 10:47:50|90.48|89.98|90.53|90.03|90.54|90.04|90.47|89.97|21
1737197280000|2025-01-18 10:48:00|90.52|90.02|90.56|90.06|90.57|90.07|90.5|90|13
1737197290000|2025-01-18 10:48:10|90.55|90.05|90.61|90.11|90.61|90.11|90.55|90.05|12
1737197300000|2025-01-18 10:48:20|90.62|90.12|90.66|90.16|90.66|90.16|90.62|90.12|10
1737197310000|2025-01-18 10:48:30|90.64|90.14|90.78|90.28|90.78|90.28|90.64|90.14|17
1737197320000|2025-01-18 10:48:40|90.77|90.27|90.78|90.28|90.79|90.29|90.75|90.25|16
1737197330000|2025-01-18 10:48:50|90.79|90.29|90.76|90.26|90.79|90.29|90.75|90.25|19
1737197340000|2025-01-18 10:49:00|90.75|90.25|90.82|90.32|90.82|90.32|90.72|90.22|11
1737197350000|2025-01-18 10:49:10|90.81|90.31|90.78|90.28|90.82|90.32|90.77|90.27|10
1737197360000|2025-01-18 10:49:20|90.77|90.27|90.79|90.29|90.81|90.31|90.69|90.19|22
1737197370000|2025-01-18 10:49:30|90.8|90.3|90.78|90.28|90.82|90.32|90.78|90.28|9
1737197380000|2025-01-18 10:49:40|90.79|90.29|90.87|90.37|90.87|90.37|90.78|90.28|18
1737197390000|2025-01-18 10:49:50|90.86|90.36|90.93|90.43|90.95|90.45|90.86|90.36|15
1737197400000|2025-01-18 10:50:00|90.94|90.44|90.9|90.4|90.98|90.48|90.89|90.39|15
1737197410000|2025-01-18 10:50:10|90.89|90.39|90.98|90.48|90.98|90.48|90.89|90.39|13
1737197420000|2025-01-18 10:50:20|90.99|90.49|91.01|90.51|91.03|90.53|90.99|90.49|6
1737197430000|2025-01-18 10:50:30|91.02|90.52|91.02|90.52|91.04|90.54|91.02|90.52|4
1737197440000|2025-01-18 10:50:40|91.03|90.53|91.06|90.56|91.07|90.57|91.03|90.53|8
1737197450000|2025-01-18 10:50:50|91.07|90.57|91.19|90.69|91.19|90.69|91.06|90.56|12
1737197460000|2025-01-18 10:51:00|91.21|90.71|91.18|90.68|91.22|90.72|91.18|90.68|7
1737197470000|2025-01-18 10:51:10|91.19|90.69|91.19|90.69|91.22|90.72|91.18|90.68|14
1737197480000|2025-01-18 10:51:20|91.21|90.71|91.28|90.78|91.29|90.79|91.21|90.71|11
1737197490000|2025-01-18 10:51:30|91.27|90.77|91.22|90.72|91.3|90.8|91.22|90.72|13
1737197500000|2025-01-18 10:51:40|91.24|90.74|91.21|90.71|91.24|90.74|91.19|90.69|16
1737197510000|2025-01-18 10:51:50|91.2|90.7|91.18|90.68|91.22|90.72|91.18|90.68|7
1737197520000|2025-01-18 10:52:00|91.17|90.67|91.17|90.67|91.17|90.67|91.14|90.64|6
1737197530000|2025-01-18 10:52:10|91.16|90.66|91.14|90.64|91.16|90.66|91.12|90.62|9
1737197540000|2025-01-18 10:52:20|91.13|90.63|91.16|90.66|91.17|90.67|91.13|90.63|7
1737197550000|2025-01-18 10:52:30|91.17|90.67|91.1|90.6|91.17|90.67|91.09|90.59|11
1737197560000|2025-01-18 10:52:40|91.11|90.61|91.16|90.66|91.17|90.67|91.1|90.6|11
1737197570000|2025-01-18 10:52:50|91.17|90.67|91.19|90.69|91.2|90.7|91.17|90.67|5
1737197580000|2025-01-18 10:53:00|91.18|90.68|91.13|90.63|91.18|90.68|91.13|90.63|14
1737197590000|2025-01-18 10:53:10|91.12|90.62|91.16|90.66|91.17|90.67|91.12|90.62|13
1737197600000|2025-01-18 10:53:20|91.17|90.67|91.19|90.69|91.19|90.69|91.17|90.67|3
1737197610000|2025-01-18 10:53:30|91.18|90.68|91.17|90.67|91.19|90.69|91.17|90.67|6
1737197620000|2025-01-18 10:53:40|91.18|90.68|91.23|90.73|91.27|90.77|91.18|90.68|10
1737197630000|2025-01-18 10:53:50|91.24|90.74|91.27|90.77|91.28|90.78|91.24|90.74|11
1737197640000|2025-01-18 10:54:00|91.26|90.76|91.26|90.76|91.26|90.76|91.22|90.72|7
1737197650000|2025-01-18 10:54:10|91.27|90.77|91.42|90.92|91.42|90.92|91.26|90.76|13
1737197660000|2025-01-18 10:54:20|91.41|90.91|91.33|90.83|91.41|90.91|91.31|90.81|12
1737197670000|2025-01-18 10:54:30|91.32|90.82|91.31|90.81|91.33|90.83|91.27|90.77|13
1737197680000|2025-01-18 10:54:40|91.32|90.82|91.31|90.81|91.33|90.83|91.3|90.8|7
1737197690000|2025-01-18 10:54:50|91.3|90.8|91.33|90.83|91.34|90.84|91.3|90.8|6
1737197700000|2025-01-18 10:55:00|91.36|90.86|91.4|90.9|91.4|90.9|91.35|90.85|14
1737197710000|2025-01-18 10:55:10|91.41|90.91|91.41|90.91|91.41|90.91|91.38|90.88|6
1737197720000|2025-01-18 10:55:20|91.4|90.9|91.39|90.89|91.41|90.91|91.39|90.89|4
1737197730000|2025-01-18 10:55:30|91.38|90.88|91.38|90.88|91.38|90.88|91.35|90.85|7
1737197740000|2025-01-18 10:55:40|91.39|90.89|91.39|90.89|91.39|90.89|91.39|90.89|1
1737197750000|2025-01-18 10:55:50|91.36|90.86|91.4|90.9|91.41|90.91|91.35|90.85|7
1737197760000|2025-01-18 10:56:00|91.42|90.92|91.34|90.84|91.42|90.92|91.33|90.83|11
1737197770000|2025-01-18 10:56:10|91.32|90.82|91.32|90.82|91.34|90.84|91.3|90.8|11
1737197780000|2025-01-18 10:56:20|91.33|90.83|91.33|90.83|91.35|90.85|91.32|90.82|9
1737197790000|2025-01-18 10:56:30|91.32|90.82|91.32|90.82|91.32|90.82|91.3|90.8|5
1737197800000|2025-01-18 10:56:40|91.33|90.83|91.31|90.81|91.33|90.83|91.3|90.8|9
1737197810000|2025-01-18 10:56:50|91.34|90.84|91.35|90.85|91.37|90.87|91.33|90.83|9
1737197820000|2025-01-18 10:57:00|91.34|90.84|91.4|90.9|91.4|90.9|91.33|90.83|8
1737197830000|2025-01-18 10:57:10|91.41|90.91|91.48|90.98|91.48|90.98|91.39|90.89|11
1737197840000|2025-01-18 10:57:20|91.5|91|91.41|90.91|91.5|91|91.38|90.88|14
1737197850000|2025-01-18 10:57:30|91.42|90.92|91.35|90.85|91.44|90.94|91.35|90.85|14
1737197860000|2025-01-18 10:57:40|91.37|90.87|91.37|90.87|91.37|90.87|91.34|90.84|6
1737197870000|2025-01-18 10:57:50|91.36|90.86|91.37|90.87|91.37|90.87|91.35|90.85|8
1737197880000|2025-01-18 10:58:00|91.36|90.86|91.37|90.87|91.39|90.89|91.34|90.84|13
1737197890000|2025-01-18 10:58:10|91.36|90.86|91.39|90.89|91.4|90.9|91.36|90.86|16
1737197900000|2025-01-18 10:58:20|91.38|90.88|91.39|90.89|91.4|90.9|91.35|90.85|14
1737197910000|2025-01-18 10:58:30|91.38|90.88|91.42|90.92|91.44|90.94|91.38|90.88|12
1737197920000|2025-01-18 10:58:40|91.41|90.91|91.32|90.82|91.41|90.91|91.31|90.81|16
1737197930000|2025-01-18 10:58:50|91.33|90.83|91.31|90.81|91.34|90.84|91.31|90.81|5
1737197940000|2025-01-18 10:59:00|91.32|90.82|91.32|90.82|91.33|90.83|91.3|90.8|13
1737197950000|2025-01-18 10:59:10|91.31|90.81|91.27|90.77|91.31|90.81|91.26|90.76|9
1737197960000|2025-01-18 10:59:20|91.28|90.78|91.24|90.74|91.28|90.78|91.24|90.74|7
1737197970000|2025-01-18 10:59:30|91.23|90.73|91.24|90.74|91.24|90.74|91.23|90.73|4
1737197980000|2025-01-18 10:59:40|91.25|90.75|91.23|90.73|91.25|90.75|91.22|90.72|10
1737197990000|2025-01-18 10:59:50|91.24|90.74|91.24|90.74|91.25|90.75|91.23|90.73|7
1737198000000|2025-01-18 11:00:00|91.23|90.73|91.15|90.65|91.23|90.73|91.14|90.64|10
1737198010000|2025-01-18 11:00:10|91.16|90.66|91.13|90.63|91.17|90.67|91.12|90.62|12
1737198020000|2025-01-18 11:00:20|91.14|90.64|91.1|90.6|91.14|90.64|91.1|90.6|5
1737198030000|2025-01-18 11:00:30|91.09|90.59|91.06|90.56|91.09|90.59|91.06|90.56|4
1737198040000|2025-01-18 11:00:40|91.05|90.55|91.11|90.61|91.11|90.61|91.03|90.53|15
1737198050000|2025-01-18 11:00:50|91.1|90.6|91.14|90.64|91.14|90.64|91.1|90.6|10
1737198060000|2025-01-18 11:01:00|91.13|90.63|91.14|90.64|91.15|90.65|91.12|90.62|11
1737198070000|2025-01-18 11:01:10|91.13|90.63|91.24|90.74|91.24|90.74|91.11|90.61|20
1737198080000|2025-01-18 11:01:20|91.25|90.75|91.19|90.69|91.25|90.75|91.19|90.69|7
1737198090000|2025-01-18 11:01:30|91.17|90.67|91.19|90.69|91.19|90.69|91.12|90.62|16
1737198100000|2025-01-18 11:01:40|91.18|90.68|91.24|90.74|91.29|90.79|91.16|90.66|20
1737198110000|2025-01-18 11:01:50|91.23|90.73|91.28|90.78|91.28|90.78|91.22|90.72|11
1737198120000|2025-01-18 11:02:00|91.29|90.79|91.28|90.78|91.29|90.79|91.28|90.78|2
1737198130000|2025-01-18 11:02:10|91.27|90.77|91.26|90.76|91.28|90.78|91.24|90.74|12
1737198140000|2025-01-18 11:02:20|91.28|90.78|91.36|90.86|91.36|90.86|91.26|90.76|13
1737198150000|2025-01-18 11:02:30|91.37|90.87|91.34|90.84|91.37|90.87|91.33|90.83|14
1737198160000|2025-01-18 11:02:40|91.35|90.85|91.34|90.84|91.36|90.86|91.33|90.83|7
1737198170000|2025-01-18 11:02:50|91.35|90.85|91.39|90.89|91.4|90.9|91.35|90.85|8
1737198180000|2025-01-18 11:03:00|91.4|90.9|91.31|90.81|91.41|90.91|91.31|90.81|11
1737198190000|2025-01-18 11:03:10|91.32|90.82|91.28|90.78|91.32|90.82|91.28|90.78|8
1737198200000|2025-01-18 11:03:20|91.29|90.79|91.29|90.79|91.3|90.8|91.28|90.78|7
1737198210000|2025-01-18 11:03:30|91.28|90.78|91.25|90.75|91.29|90.79|91.25|90.75|7
1737198220000|2025-01-18 11:03:40|91.23|90.73|91.2|90.7|91.24|90.74|91.18|90.68|14
1737198230000|2025-01-18 11:03:50|91.22|90.72|91.22|90.72|91.24|90.74|91.2|90.7|12
1737198240000|2025-01-18 11:04:00|91.21|90.71|91.15|90.65|91.21|90.71|91.14|90.64|14
1737198250000|2025-01-18 11:04:10|91.16|90.66|91.18|90.68|91.19|90.69|91.15|90.65|10
1737198260000|2025-01-18 11:04:20|91.17|90.67|91.23|90.73|91.25|90.75|91.17|90.67|11
1737198270000|2025-01-18 11:04:30|91.25|90.75|91.28|90.78|91.29|90.79|91.25|90.75|6
1737198280000|2025-01-18 11:04:40|91.26|90.76|91.27|90.77|91.27|90.77|91.26|90.76|12
1737198290000|2025-01-18 11:04:50|91.26|90.76|91.25|90.75|91.27|90.77|91.25|90.75|8
1737198300000|2025-01-18 11:05:00|91.24|90.74|91.14|90.64|91.24|90.74|91.09|90.59|17
1737198310000|2025-01-18 11:05:10|91.13|90.63|91.06|90.56|91.13|90.63|91.06|90.56|11
1737198320000|2025-01-18 11:05:20|91.04|90.54|91.01|90.51|91.04|90.54|91.01|90.51|11
1737198330000|2025-01-18 11:05:30|91.02|90.52|90.99|90.49|91.02|90.52|90.99|90.49|5
1737198340000|2025-01-18 11:05:40|90.98|90.48|91.03|90.53|91.03|90.53|90.98|90.48|8
1737198350000|2025-01-18 11:05:50|91.04|90.54|91.07|90.57|91.1|90.6|91.04|90.54|10
1737198360000|2025-01-18 11:06:00|91.06|90.56|91.09|90.59|91.11|90.61|91.06|90.56|11
1737198370000|2025-01-18 11:06:10|91.08|90.58|91.07|90.57|91.08|90.58|91.07|90.57|2
1737198380000|2025-01-18 11:06:20|91.08|90.58|91.03|90.53|91.08|90.58|91.03|90.53|9
1737198390000|2025-01-18 11:06:30|91.02|90.52|90.97|90.47|91.03|90.53|90.97|90.47|10
1737198400000|2025-01-18 11:06:40|90.98|90.48|90.93|90.43|90.98|90.48|90.93|90.43|7
1737198410000|2025-01-18 11:06:50|90.92|90.42|90.88|90.38|90.92|90.42|90.87|90.37|12
1737198420000|2025-01-18 11:07:00|90.87|90.37|90.83|90.33|90.87|90.37|90.83|90.33|7
1737198430000|2025-01-18 11:07:10|90.84|90.34|90.77|90.27|90.84|90.34|90.76|90.26|12
1737198440000|2025-01-18 11:07:20|90.75|90.25|90.86|90.36|90.86|90.36|90.75|90.25|11
1737198450000|2025-01-18 11:07:30|90.85|90.35|90.82|90.32|90.86|90.36|90.82|90.32|9
1737198460000|2025-01-18 11:07:40|90.81|90.31|90.78|90.28|90.81|90.31|90.78|90.28|5
1737198470000|2025-01-18 11:07:50|90.8|90.3|90.79|90.29|90.82|90.32|90.79|90.29|9
1737198480000|2025-01-18 11:08:00|90.8|90.3|90.84|90.34|90.84|90.34|90.8|90.3|9
1737198490000|2025-01-18 11:08:10|90.85|90.35|90.9|90.4|90.91|90.41|90.85|90.35|10
1737198500000|2025-01-18 11:08:20|90.91|90.41|90.9|90.4|90.91|90.41|90.89|90.39|7
1737198510000|2025-01-18 11:08:30|90.91|90.41|90.98|90.48|90.99|90.49|90.91|90.41|12
1737198520000|2025-01-18 11:08:40|90.97|90.47|90.9|90.4|90.97|90.47|90.9|90.4|6
1737198530000|2025-01-18 11:08:50|90.91|90.41|90.91|90.41|90.91|90.41|90.91|90.41|1
1737198540000|2025-01-18 11:09:00|90.9|90.4|90.93|90.43|90.93|90.43|90.9|90.4|3
1737198550000|2025-01-18 11:09:10|90.92|90.42|90.95|90.45|90.95|90.45|90.92|90.42|3
1737198560000|2025-01-18 11:09:20|90.94|90.44|91.01|90.51|91.01|90.51|90.94|90.44|7
1737198570000|2025-01-18 11:09:30|91|90.5|91.03|90.53|91.03|90.53|91|90.5|6
1737198580000|2025-01-18 11:09:40|91.04|90.54|91.12|90.62|91.13|90.63|91.04|90.54|7
1737198590000|2025-01-18 11:09:50|91.13|90.63|91.14|90.64|91.14|90.64|91.12|90.62|4
1737198600000|2025-01-18 11:10:00|91.15|90.65|91.05|90.55|91.15|90.65|91.04|90.54|12
1737198610000|2025-01-18 11:10:10|91.06|90.56|91.04|90.54|91.09|90.59|91.04|90.54|10
1737198620000|2025-01-18 11:10:20|91.05|90.55|90.94|90.44|91.05|90.55|90.94|90.44|10
1737198630000|2025-01-18 11:10:30|90.93|90.43|91|90.5|91|90.5|90.93|90.43|10
1737198640000|2025-01-18 11:10:40|91.01|90.51|90.97|90.47|91.01|90.51|90.97|90.47|5
1737198650000|2025-01-18 11:10:50|90.96|90.46|90.98|90.48|90.98|90.48|90.93|90.43|10
1737198660000|2025-01-18 11:11:00|90.97|90.47|90.95|90.45|90.98|90.48|90.95|90.45|4
1737198670000|2025-01-18 11:11:10|90.94|90.44|90.95|90.45|90.95|90.45|90.91|90.41|11
1737198680000|2025-01-18 11:11:20|90.96|90.46|90.99|90.49|91.01|90.51|90.96|90.46|8
1737198690000|2025-01-18 11:11:30|90.98|90.48|91.02|90.52|91.02|90.52|90.95|90.45|9
1737198700000|2025-01-18 11:11:40|91.04|90.54|91.08|90.58|91.08|90.58|91.03|90.53|5
1737198710000|2025-01-18 11:11:50|91.07|90.57|91.02|90.52|91.07|90.57|91.02|90.52|8
1737198720000|2025-01-18 11:12:00|91.01|90.51|91|90.5|91.01|90.51|91|90.5|4
1737198730000|2025-01-18 11:12:10|90.99|90.49|91.02|90.52|91.02|90.52|90.99|90.49|4
1737198740000|2025-01-18 11:12:20|91.03|90.53|91.03|90.53|91.04|90.54|91.03|90.53|3
1737198750000|2025-01-18 11:12:30|91.04|90.54|91.08|90.58|91.08|90.58|91.04|90.54|11
1737198760000|2025-01-18 11:12:40|91.09|90.59|91.13|90.63|91.14|90.64|91.09|90.59|5
1737198770000|2025-01-18 11:12:50|91.12|90.62|91.19|90.69|91.19|90.69|91.12|90.62|8
1737198780000|2025-01-18 11:13:00|91.2|90.7|91.2|90.7|91.2|90.7|91.19|90.69|3
1737198790000|2025-01-18 11:13:10|91.19|90.69|91.28|90.78|91.28|90.78|91.19|90.69|9
1737198800000|2025-01-18 11:13:20|91.29|90.79|91.29|90.79|91.29|90.79|91.28|90.78|3
1737198810000|2025-01-18 11:13:30|91.3|90.8|91.29|90.79|91.3|90.8|91.29|90.79|2
1737198820000|2025-01-18 11:13:40|91.28|90.78|91.2|90.7|91.28|90.78|91.2|90.7|8
1737198860000|2025-01-18 11:14:20|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1737198870000|2025-01-18 11:14:30|91.17|90.67|91.15|90.65|91.17|90.67|91.14|90.64|6
1737198880000|2025-01-18 11:14:40|91.14|90.64|91.15|90.65|91.15|90.65|91.13|90.63|4
1737198890000|2025-01-18 11:14:50|91.14|90.64|91.16|90.66|91.17|90.67|91.14|90.64|6
1737198900000|2025-01-18 11:15:00|91.17|90.67|91.23|90.73|91.24|90.74|91.17|90.67|8
1737198910000|2025-01-18 11:15:10|91.24|90.74|91.2|90.7|91.25|90.75|91.2|90.7|7
1737198920000|2025-01-18 11:15:20|91.21|90.71|91.22|90.72|91.22|90.72|91.21|90.71|4
1737198930000|2025-01-18 11:15:30|91.24|90.74|91.04|90.54|91.25|90.75|91.04|90.54|9
1737198940000|2025-01-18 11:15:40|91.03|90.53|91|90.5|91.03|90.53|90.99|90.49|6
1737198950000|2025-01-18 11:15:50|90.99|90.49|91.03|90.53|91.07|90.57|90.98|90.48|16
1737198960000|2025-01-18 11:16:00|91.04|90.54|91.07|90.57|91.08|90.58|91.03|90.53|8
1737198970000|2025-01-18 11:16:10|91.08|90.58|91.12|90.62|91.12|90.62|91.08|90.58|6
1737198980000|2025-01-18 11:16:20|91.14|90.64|91.07|90.57|91.14|90.64|91.07|90.57|7
1737198990000|2025-01-18 11:16:30|91.09|90.59|91.05|90.55|91.11|90.61|91.05|90.55|10
1737199000000|2025-01-18 11:16:40|91.04|90.54|91.01|90.51|91.04|90.54|91.01|90.51|4
1737199010000|2025-01-18 11:16:50|91.02|90.52|91.04|90.54|91.05|90.55|91.02|90.52|5
1737199020000|2025-01-18 11:17:00|91.03|90.53|91.05|90.55|91.06|90.56|91.03|90.53|4
1737199030000|2025-01-18 11:17:10|91.06|90.56|91.09|90.59|91.1|90.6|91.06|90.56|6
1737199040000|2025-01-18 11:17:20|91.1|90.6|91.17|90.67|91.17|90.67|91.09|90.59|8
1737199050000|2025-01-18 11:17:30|91.18|90.68|91.24|90.74|91.24|90.74|91.17|90.67|14
1737199060000|2025-01-18 11:17:40|91.23|90.73|91.31|90.81|91.32|90.82|91.23|90.73|11
1737199070000|2025-01-18 11:17:50|91.3|90.8|91.36|90.86|91.36|90.86|91.3|90.8|9
1737199080000|2025-01-18 11:18:00|91.38|90.88|91.31|90.81|91.38|90.88|91.31|90.81|8
1737199090000|2025-01-18 11:18:10|91.3|90.8|91.36|90.86|91.36|90.86|91.3|90.8|9
1737199100000|2025-01-18 11:18:20|91.37|90.87|91.33|90.83|91.37|90.87|91.33|90.83|11
1737199110000|2025-01-18 11:18:30|91.35|90.85|91.31|90.81|91.35|90.85|91.31|90.81|7
1737199120000|2025-01-18 11:18:40|91.3|90.8|91.28|90.78|91.3|90.8|91.28|90.78|3
1737199130000|2025-01-18 11:18:50|91.29|90.79|91.24|90.74|91.29|90.79|91.23|90.73|8
1737199140000|2025-01-18 11:19:00|91.26|90.76|91.29|90.79|91.31|90.81|91.26|90.76|7
1737199150000|2025-01-18 11:19:10|91.3|90.8|91.31|90.81|91.31|90.81|91.29|90.79|3
1737199160000|2025-01-18 11:19:20|91.3|90.8|91.28|90.78|91.3|90.8|91.27|90.77|7
1737199170000|2025-01-18 11:19:30|91.29|90.79|91.28|90.78|91.3|90.8|91.28|90.78|8
1737199180000|2025-01-18 11:19:40|91.27|90.77|91.29|90.79|91.3|90.8|91.26|90.76|10
1737199190000|2025-01-18 11:19:50|91.31|90.81|91.32|90.82|91.32|90.82|91.3|90.8|4
1737199200000|2025-01-18 11:20:00|91.33|90.83|91.31|90.81|91.36|90.86|91.31|90.81|8
1737199210000|2025-01-18 11:20:10|91.32|90.82|91.32|90.82|91.32|90.82|91.32|90.82|1
1737199220000|2025-01-18 11:20:20|91.31|90.81|91.32|90.82|91.36|90.86|91.3|90.8|10
1737199230000|2025-01-18 11:20:30|91.31|90.81|91.31|90.81|91.32|90.82|91.3|90.8|5
1737199240000|2025-01-18 11:20:40|91.32|90.82|91.36|90.86|91.36|90.86|91.3|90.8|8
1737199250000|2025-01-18 11:20:50|91.37|90.87|91.35|90.85|91.38|90.88|91.35|90.85|5
1737199260000|2025-01-18 11:21:00|91.34|90.84|91.32|90.82|91.34|90.84|91.31|90.81|7
1737199270000|2025-01-18 11:21:10|91.33|90.83|91.39|90.89|91.4|90.9|91.33|90.83|13
1737199280000|2025-01-18 11:21:20|91.4|90.9|91.34|90.84|91.4|90.9|91.34|90.84|7
1737199290000|2025-01-18 11:21:30|91.33|90.83|91.31|90.81|91.33|90.83|91.31|90.81|3
1737199300000|2025-01-18 11:21:40|91.33|90.83|91.39|90.89|91.4|90.9|91.33|90.83|10
1737199310000|2025-01-18 11:21:50|91.41|90.91|91.41|90.91|91.41|90.91|91.4|90.9|3
1737199320000|2025-01-18 11:22:00|91.43|90.93|91.48|90.98|91.5|91|91.43|90.93|11
1737199330000|2025-01-18 11:22:10|91.47|90.97|91.45|90.95|91.47|90.97|91.43|90.93|13
1737199340000|2025-01-18 11:22:20|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|4
1737199350000|2025-01-18 11:22:30|91.46|90.96|91.48|90.98|91.48|90.98|91.46|90.96|3
1737199360000|2025-01-18 11:22:40|91.47|90.97|91.42|90.92|91.47|90.97|91.42|90.92|8
1737199370000|2025-01-18 11:22:50|91.41|90.91|91.44|90.94|91.45|90.95|91.41|90.91|5
1737199380000|2025-01-18 11:23:00|91.45|90.95|91.42|90.92|91.45|90.95|91.41|90.91|9
1737199390000|2025-01-18 11:23:10|91.43|90.93|91.43|90.93|91.43|90.93|91.42|90.92|9
1737199400000|2025-01-18 11:23:20|91.44|90.94|91.49|90.99|91.49|90.99|91.44|90.94|9
1737199410000|2025-01-18 11:23:30|91.5|91|91.51|91.01|91.51|91.01|91.5|91|2
1737199420000|2025-01-18 11:23:40|91.52|91.02|91.51|91.01|91.52|91.02|91.5|91|9
1737199430000|2025-01-18 11:23:50|91.52|91.02|91.55|91.05|91.56|91.06|91.51|91.01|8
1737199440000|2025-01-18 11:24:00|91.54|91.04|91.56|91.06|91.56|91.06|91.54|91.04|5
1737199450000|2025-01-18 11:24:10|91.55|91.05|91.59|91.09|91.59|91.09|91.55|91.05|6
1737199460000|2025-01-18 11:24:20|91.6|91.1|91.63|91.13|91.63|91.13|91.6|91.1|7
1737199470000|2025-01-18 11:24:30|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1737199480000|2025-01-18 11:24:40|91.65|91.15|91.69|91.19|91.69|91.19|91.65|91.15|4
1737199490000|2025-01-18 11:24:50|91.7|91.2|91.73|91.23|91.73|91.23|91.7|91.2|4
1737199500000|2025-01-18 11:25:00|91.72|91.22|91.82|91.32|91.82|91.32|91.71|91.21|15
1737199510000|2025-01-18 11:25:10|91.83|91.33|91.94|91.44|91.95|91.45|91.82|91.32|23
1737199520000|2025-01-18 11:25:20|91.95|91.45|92|91.5|92|91.5|91.94|91.44|13
1737199530000|2025-01-18 11:25:30|91.99|91.49|92.01|91.51|92.01|91.51|91.91|91.41|14
1737199540000|2025-01-18 11:25:40|92.02|91.52|92.01|91.51|92.02|91.52|91.99|91.49|6
1737199550000|2025-01-18 11:25:50|92.02|91.52|92.04|91.54|92.04|91.54|92.01|91.51|9
1737199560000|2025-01-18 11:26:00|92.03|91.53|91.99|91.49|92.03|91.53|91.93|91.43|20
1737199570000|2025-01-18 11:26:10|91.98|91.48|91.92|91.42|91.98|91.48|91.92|91.42|10
1737199580000|2025-01-18 11:26:20|91.91|91.41|91.9|91.4|91.91|91.41|91.86|91.36|15
1737199590000|2025-01-18 11:26:30|91.92|91.42|91.89|91.39|91.92|91.42|91.89|91.39|6
1737199600000|2025-01-18 11:26:40|91.88|91.38|91.82|91.32|91.89|91.39|91.81|91.31|14
1737199610000|2025-01-18 11:26:50|91.81|91.31|91.86|91.36|91.86|91.36|91.81|91.31|6
1737199620000|2025-01-18 11:27:00|91.84|91.34|91.79|91.29|91.84|91.34|91.79|91.29|5
1737199630000|2025-01-18 11:27:10|91.78|91.28|91.77|91.27|91.79|91.29|91.76|91.26|11
1737199640000|2025-01-18 11:27:20|91.78|91.28|91.83|91.33|91.83|91.33|91.78|91.28|8
1737199650000|2025-01-18 11:27:30|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1737199660000|2025-01-18 11:27:40|91.8|91.3|91.77|91.27|91.8|91.3|91.76|91.26|7
1737199670000|2025-01-18 11:27:50|91.76|91.26|91.81|91.31|91.81|91.31|91.76|91.26|13
1737199680000|2025-01-18 11:28:00|91.82|91.32|91.8|91.3|91.86|91.36|91.8|91.3|16
1737199690000|2025-01-18 11:28:10|91.81|91.31|91.86|91.36|91.86|91.36|91.81|91.31|6
1737199700000|2025-01-18 11:28:20|91.87|91.37|91.94|91.44|91.94|91.44|91.87|91.37|13
1737199710000|2025-01-18 11:28:30|91.95|91.45|91.96|91.46|91.98|91.48|91.94|91.44|7
1737199720000|2025-01-18 11:28:40|91.95|91.45|91.97|91.47|91.97|91.47|91.95|91.45|9
1737199730000|2025-01-18 11:28:50|91.96|91.46|91.96|91.46|91.96|91.46|91.95|91.45|3
1737199740000|2025-01-18 11:29:00|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|2
1737199750000|2025-01-18 11:29:10|91.93|91.43|91.95|91.45|91.95|91.45|91.93|91.43|3
1737199760000|2025-01-18 11:29:20|91.94|91.44|91.95|91.45|91.95|91.45|91.93|91.43|6
1737199770000|2025-01-18 11:29:30|91.94|91.44|91.94|91.44|91.94|91.44|91.93|91.43|5
1737199780000|2025-01-18 11:29:40|91.95|91.45|92|91.5|92|91.5|91.95|91.45|7
1737199790000|2025-01-18 11:29:50|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|5
1737199800000|2025-01-18 11:30:00|91.95|91.45|91.89|91.39|91.95|91.45|91.89|91.39|13
1737199810000|2025-01-18 11:30:10|91.9|91.4|91.9|91.4|91.92|91.42|91.89|91.39|7
1737199820000|2025-01-18 11:30:20|91.89|91.39|91.82|91.32|91.89|91.39|91.81|91.31|12
1737199830000|2025-01-18 11:30:30|91.83|91.33|91.81|91.31|91.83|91.33|91.8|91.3|9
1737199840000|2025-01-18 11:30:40|91.8|91.3|91.82|91.32|91.85|91.35|91.8|91.3|13
1737199850000|2025-01-18 11:30:50|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|4
1737199860000|2025-01-18 11:31:00|91.81|91.31|91.78|91.28|91.81|91.31|91.77|91.27|7
1737199870000|2025-01-18 11:31:10|91.77|91.27|91.74|91.24|91.77|91.27|91.73|91.23|7
1737199880000|2025-01-18 11:31:20|91.75|91.25|91.8|91.3|91.8|91.3|91.74|91.24|9
1737199890000|2025-01-18 11:31:30|91.79|91.29|91.78|91.28|91.82|91.32|91.78|91.28|5
1737199900000|2025-01-18 11:31:40|91.74|91.24|91.69|91.19|91.74|91.24|91.69|91.19|8
1737199910000|2025-01-18 11:31:50|91.7|91.2|91.73|91.23|91.74|91.24|91.68|91.18|11
1737199920000|2025-01-18 11:32:00|91.72|91.22|91.74|91.24|91.74|91.24|91.72|91.22|5
1737199930000|2025-01-18 11:32:10|91.73|91.23|91.71|91.21|91.73|91.23|91.71|91.21|5
1737199940000|2025-01-18 11:32:20|91.72|91.22|91.76|91.26|91.77|91.27|91.72|91.22|7
1737199950000|2025-01-18 11:32:30|91.75|91.25|91.74|91.24|91.79|91.29|91.74|91.24|11
1737199960000|2025-01-18 11:32:40|91.73|91.23|91.79|91.29|91.79|91.29|91.73|91.23|4
1737199970000|2025-01-18 11:32:50|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|3
1737199980000|2025-01-18 11:33:00|91.76|91.26|91.77|91.27|91.79|91.29|91.72|91.22|17
1737199990000|2025-01-18 11:33:10|91.78|91.28|91.73|91.23|91.78|91.28|91.73|91.23|12
1737200000000|2025-01-18 11:33:20|91.72|91.22|91.81|91.31|91.81|91.31|91.72|91.22|9
1737200010000|2025-01-18 11:33:30|91.82|91.32|91.84|91.34|91.85|91.35|91.82|91.32|6
1737200020000|2025-01-18 11:33:40|91.83|91.33|91.84|91.34|91.84|91.34|91.82|91.32|10
1737200030000|2025-01-18 11:33:50|91.83|91.33|91.89|91.39|91.91|91.41|91.83|91.33|8
1737200040000|2025-01-18 11:34:00|91.88|91.38|91.86|91.36|91.89|91.39|91.85|91.35|9
1737200050000|2025-01-18 11:34:10|91.85|91.35|91.84|91.34|91.86|91.36|91.81|91.31|11
1737200060000|2025-01-18 11:34:20|91.83|91.33|91.85|91.35|91.87|91.37|91.83|91.33|8
1737200070000|2025-01-18 11:34:30|91.84|91.34|91.82|91.32|91.84|91.34|91.82|91.32|3
1737200080000|2025-01-18 11:34:40|91.81|91.31|91.83|91.33|91.83|91.33|91.81|91.31|3
1737200090000|2025-01-18 11:34:50|91.82|91.32|91.76|91.26|91.84|91.34|91.76|91.26|9
1737200100000|2025-01-18 11:35:00|91.77|91.27|91.83|91.33|91.84|91.34|91.76|91.26|14
1737200110000|2025-01-18 11:35:10|91.81|91.31|91.8|91.3|91.81|91.31|91.8|91.3|2
1737200120000|2025-01-18 11:35:20|91.76|91.26|91.73|91.23|91.77|91.27|91.73|91.23|8
1737200130000|2025-01-18 11:35:30|91.74|91.24|91.73|91.23|91.75|91.25|91.73|91.23|4
1737200140000|2025-01-18 11:35:40|91.74|91.24|91.72|91.22|91.74|91.24|91.71|91.21|7
1737200150000|2025-01-18 11:35:50|91.71|91.21|91.67|91.17|91.71|91.21|91.67|91.17|4
1737200160000|2025-01-18 11:36:00|91.68|91.18|91.71|91.21|91.71|91.21|91.66|91.16|8
1737200170000|2025-01-18 11:36:10|91.7|91.2|91.76|91.26|91.78|91.28|91.7|91.2|12
1737200180000|2025-01-18 11:36:20|91.74|91.24|91.71|91.21|91.74|91.24|91.66|91.16|16
1737200190000|2025-01-18 11:36:30|91.72|91.22|91.75|91.25|91.76|91.26|91.72|91.22|12
1737200200000|2025-01-18 11:36:40|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1737200210000|2025-01-18 11:36:50|91.76|91.26|91.7|91.2|91.76|91.26|91.7|91.2|9
1737200220000|2025-01-18 11:37:00|91.71|91.21|91.74|91.24|91.74|91.24|91.71|91.21|4
1737200230000|2025-01-18 11:37:10|91.76|91.26|91.76|91.26|91.77|91.27|91.75|91.25|7
1737200240000|2025-01-18 11:37:20|91.77|91.27|91.8|91.3|91.83|91.33|91.77|91.27|11
1737200250000|2025-01-18 11:37:30|91.79|91.29|91.84|91.34|91.84|91.34|91.78|91.28|9
1737200260000|2025-01-18 11:37:40|91.85|91.35|91.83|91.33|91.89|91.39|91.83|91.33|12
1737200270000|2025-01-18 11:37:50|91.84|91.34|91.9|91.4|91.9|91.4|91.84|91.34|8
1737200280000|2025-01-18 11:38:00|91.89|91.39|91.88|91.38|91.91|91.41|91.88|91.38|6
1737200290000|2025-01-18 11:38:10|91.89|91.39|91.91|91.41|91.93|91.43|91.88|91.38|9
1737200300000|2025-01-18 11:38:20|91.9|91.4|91.92|91.42|91.92|91.42|91.89|91.39|11
1737200310000|2025-01-18 11:38:30|91.93|91.43|91.91|91.41|91.93|91.43|91.91|91.41|5
1737200320000|2025-01-18 11:38:40|91.94|91.44|91.93|91.43|91.95|91.45|91.93|91.43|6
1737200330000|2025-01-18 11:38:50|91.94|91.44|92|91.5|92|91.5|91.94|91.44|9
1737200340000|2025-01-18 11:39:00|91.99|91.49|91.95|91.45|91.99|91.49|91.94|91.44|7
1737200350000|2025-01-18 11:39:10|91.94|91.44|91.91|91.41|91.95|91.45|91.91|91.41|5
1737200360000|2025-01-18 11:39:20|91.9|91.4|91.94|91.44|91.94|91.44|91.9|91.4|6
1737200370000|2025-01-18 11:39:30|91.95|91.45|91.98|91.48|91.98|91.48|91.95|91.45|10
1737200380000|2025-01-18 11:39:40|91.97|91.47|91.95|91.45|91.98|91.48|91.95|91.45|7
1737200390000|2025-01-18 11:39:50|91.93|91.43|91.97|91.47|91.97|91.47|91.93|91.43|8
1737200400000|2025-01-18 11:40:00|91.96|91.46|91.98|91.48|91.99|91.49|91.95|91.45|10
1737200410000|2025-01-18 11:40:10|91.99|91.49|91.94|91.44|91.99|91.49|91.94|91.44|8
1737200420000|2025-01-18 11:40:20|91.95|91.45|91.95|91.45|91.96|91.46|91.92|91.42|8
1737200430000|2025-01-18 11:40:30|91.94|91.44|91.94|91.44|91.94|91.44|91.93|91.43|3
1737200440000|2025-01-18 11:40:40|91.93|91.43|91.91|91.41|91.93|91.43|91.91|91.41|5
1737200450000|2025-01-18 11:40:50|91.93|91.43|91.95|91.45|91.95|91.45|91.93|91.43|6
1737200460000|2025-01-18 11:41:00|91.94|91.44|91.93|91.43|91.94|91.44|91.93|91.43|2
1737200470000|2025-01-18 11:41:10|91.92|91.42|91.93|91.43|91.94|91.44|91.91|91.41|7
1737200480000|2025-01-18 11:41:20|91.92|91.42|91.99|91.49|92|91.5|91.9|91.4|8
1737200490000|2025-01-18 11:41:30|91.98|91.48|92.1|91.6|92.1|91.6|91.98|91.48|9
1737200500000|2025-01-18 11:41:40|92.11|91.61|92.14|91.64|92.15|91.65|92.08|91.58|17
1737200510000|2025-01-18 11:41:50|92.16|91.66|92.02|91.52|92.16|91.66|92.02|91.52|13
1737200520000|2025-01-18 11:42:00|92.03|91.53|92|91.5|92.05|91.55|91.99|91.49|12
1737200530000|2025-01-18 11:42:10|91.99|91.49|92.03|91.53|92.06|91.56|91.99|91.49|15
1737200540000|2025-01-18 11:42:20|92.04|91.54|92.15|91.65|92.15|91.65|92.04|91.54|15
1737200550000|2025-01-18 11:42:30|92.14|91.64|92.14|91.64|92.16|91.66|92.13|91.63|9
1737200560000|2025-01-18 11:42:40|92.13|91.63|92.16|91.66|92.16|91.66|92.13|91.63|4
1737200570000|2025-01-18 11:42:50|92.17|91.67|92.13|91.63|92.17|91.67|92.13|91.63|5
1737200580000|2025-01-18 11:43:00|92.16|91.66|92.21|91.71|92.21|91.71|92.15|91.65|13
1737200590000|2025-01-18 11:43:10|92.2|91.7|92.34|91.84|92.41|91.91|92.19|91.69|15
1737200600000|2025-01-18 11:43:20|92.35|91.85|92.32|91.82|92.35|91.85|92.3|91.8|12
1737200610000|2025-01-18 11:43:30|92.31|91.81|92.33|91.83|92.33|91.83|92.3|91.8|5
1737200620000|2025-01-18 11:43:40|92.35|91.85|92.35|91.85|92.37|91.87|92.33|91.83|14
1737200630000|2025-01-18 11:43:50|92.34|91.84|92.33|91.83|92.35|91.85|92.3|91.8|13
1737200640000|2025-01-18 11:44:00|92.35|91.85|92.39|91.89|92.39|91.89|92.34|91.84|10
1737200650000|2025-01-18 11:44:10|92.4|91.9|92.44|91.94|92.46|91.96|92.39|91.89|11
1737200660000|2025-01-18 11:44:20|92.42|91.92|92.36|91.86|92.42|91.92|92.36|91.86|11
1737200670000|2025-01-18 11:44:30|92.39|91.89|92.39|91.89|92.4|91.9|92.38|91.88|7
1737200680000|2025-01-18 11:44:40|92.38|91.88|92.51|92.01|92.51|92.01|92.38|91.88|7
1737200690000|2025-01-18 11:44:50|92.5|92|92.51|92.01|92.51|92.01|92.5|92|4
1737200700000|2025-01-18 11:45:00|92.5|92|92.3|91.8|92.5|92|92.3|91.8|19
1737200710000|2025-01-18 11:45:10|92.31|91.81|92.23|91.73|92.31|91.81|92.2|91.7|18
1737200720000|2025-01-18 11:45:20|92.26|91.76|92.3|91.8|92.31|91.81|92.26|91.76|19
1737200730000|2025-01-18 11:45:30|92.29|91.79|92.38|91.88|92.38|91.88|92.28|91.78|15
1737200740000|2025-01-18 11:45:40|92.37|91.87|92.45|91.95|92.47|91.97|92.37|91.87|15
1737200750000|2025-01-18 11:45:50|92.46|91.96|92.41|91.91|92.46|91.96|92.4|91.9|9
1737200760000|2025-01-18 11:46:00|92.45|91.95|92.43|91.93|92.47|91.97|92.42|91.92|13
1737200770000|2025-01-18 11:46:10|92.42|91.92|92.5|92|92.5|92|92.4|91.9|8
1737200780000|2025-01-18 11:46:20|92.49|91.99|92.5|92|92.5|92|92.48|91.98|8
1737200790000|2025-01-18 11:46:30|92.51|92.01|92.48|91.98|92.51|92.01|92.48|91.98|9
1737200800000|2025-01-18 11:46:40|92.49|91.99|92.46|91.96|92.49|91.99|92.45|91.95|9
1737200810000|2025-01-18 11:46:50|92.45|91.95|92.52|92.02|92.52|92.02|92.43|91.93|10
1737200820000|2025-01-18 11:47:00|92.54|92.04|92.58|92.08|92.58|92.08|92.51|92.01|18
1737200830000|2025-01-18 11:47:10|92.59|92.09|92.54|92.04|92.59|92.09|92.54|92.04|8
1737200840000|2025-01-18 11:47:20|92.52|92.02|92.52|92.02|92.52|92.02|92.48|91.98|19
1737200850000|2025-01-18 11:47:30|92.51|92.01|92.52|92.02|92.52|92.02|92.48|91.98|9
1737200860000|2025-01-18 11:47:40|92.51|92.01|92.56|92.06|92.56|92.06|92.51|92.01|14
1737200870000|2025-01-18 11:47:50|92.55|92.05|92.57|92.07|92.57|92.07|92.55|92.05|9
1737200880000|2025-01-18 11:48:00|92.55|92.05|92.55|92.05|92.55|92.05|92.5|92|15
1737200890000|2025-01-18 11:48:10|92.57|92.07|92.56|92.06|92.57|92.07|92.56|92.06|4
1737200900000|2025-01-18 11:48:20|92.57|92.07|92.51|92.01|92.57|92.07|92.51|92.01|11
1737200910000|2025-01-18 11:48:30|92.49|91.99|92.46|91.96|92.49|91.99|92.45|91.95|8
1737200920000|2025-01-18 11:48:40|92.47|91.97|92.47|91.97|92.47|91.97|92.47|91.97|1
1737200930000|2025-01-18 11:48:50|92.48|91.98|92.45|91.95|92.48|91.98|92.44|91.94|6
1737200940000|2025-01-18 11:49:00|92.46|91.96|92.45|91.95|92.47|91.97|92.42|91.92|15
1737200950000|2025-01-18 11:49:10|92.46|91.96|92.45|91.95|92.47|91.97|92.4|91.9|12
1737200960000|2025-01-18 11:49:20|92.44|91.94|92.44|91.94|92.45|91.95|92.43|91.93|5
1737200970000|2025-01-18 11:49:30|92.43|91.93|92.54|92.04|92.54|92.04|92.43|91.93|11
1737200980000|2025-01-18 11:49:40|92.56|92.06|92.54|92.04|92.57|92.07|92.54|92.04|5
1737200990000|2025-01-18 11:49:50|92.55|92.05|92.59|92.09|92.59|92.09|92.55|92.05|7
1737201000000|2025-01-18 11:50:00|92.6|92.1|92.59|92.09|92.6|92.1|92.54|92.04|13
1737201010000|2025-01-18 11:50:10|92.61|92.11|92.6|92.1|92.64|92.14|92.58|92.08|10
1737201020000|2025-01-18 11:50:20|92.59|92.09|92.6|92.1|92.64|92.14|92.58|92.08|18
1737201030000|2025-01-18 11:50:30|92.59|92.09|92.58|92.08|92.61|92.11|92.52|92.02|15
1737201040000|2025-01-18 11:50:40|92.56|92.06|92.5|92|92.56|92.06|92.5|92|7
1737201050000|2025-01-18 11:50:50|92.49|91.99|92.51|92.01|92.51|92.01|92.45|91.95|14
1737201060000|2025-01-18 11:51:00|92.5|92|92.44|91.94|92.5|92|92.44|91.94|11
1737201070000|2025-01-18 11:51:10|92.43|91.93|92.44|91.94|92.47|91.97|92.43|91.93|11
1737201080000|2025-01-18 11:51:20|92.45|91.95|92.42|91.92|92.45|91.95|92.41|91.91|8
1737201090000|2025-01-18 11:51:30|92.41|91.91|92.43|91.93|92.44|91.94|92.41|91.91|9
1737201100000|2025-01-18 11:51:40|92.42|91.92|92.52|92.02|92.53|92.03|92.42|91.92|14
1737201110000|2025-01-18 11:51:50|92.53|92.03|92.51|92.01|92.54|92.04|92.51|92.01|7
1737201120000|2025-01-18 11:52:00|92.5|92|92.41|91.91|92.5|92|92.41|91.91|15
1737201130000|2025-01-18 11:52:10|92.4|91.9|92.43|91.93|92.43|91.93|92.4|91.9|6
1737201140000|2025-01-18 11:52:20|92.44|91.94|92.43|91.93|92.48|91.98|92.43|91.93|8
1737201150000|2025-01-18 11:52:30|92.42|91.92|92.42|91.92|92.43|91.93|92.42|91.92|5
1737201160000|2025-01-18 11:52:40|92.41|91.91|92.45|91.95|92.46|91.96|92.41|91.91|15
1737201170000|2025-01-18 11:52:50|92.46|91.96|92.47|91.97|92.47|91.97|92.46|91.96|4
1737201180000|2025-01-18 11:53:00|92.46|91.96|92.44|91.94|92.47|91.97|92.44|91.94|7
1737201190000|2025-01-18 11:53:10|92.45|91.95|92.46|91.96|92.46|91.96|92.45|91.95|4
1737201200000|2025-01-18 11:53:20|92.45|91.95|92.45|91.95|92.45|91.95|92.43|91.93|5
1737201210000|2025-01-18 11:53:30|92.44|91.94|92.46|91.96|92.46|91.96|92.44|91.94|5
1737201220000|2025-01-18 11:53:40|92.45|91.95|92.42|91.92|92.46|91.96|92.42|91.92|7
1737201230000|2025-01-18 11:53:50|92.43|91.93|92.44|91.94|92.45|91.95|92.43|91.93|4
1737201240000|2025-01-18 11:54:00|92.45|91.95|92.44|91.94|92.46|91.96|92.44|91.94|8
1737201250000|2025-01-18 11:54:10|92.45|91.95|92.43|91.93|92.45|91.95|92.43|91.93|5
1737201260000|2025-01-18 11:54:20|92.44|91.94|92.45|91.95|92.46|91.96|92.44|91.94|4
1737201270000|2025-01-18 11:54:30|92.46|91.96|92.43|91.93|92.46|91.96|92.41|91.91|7
1737201280000|2025-01-18 11:54:40|92.42|91.92|92.45|91.95|92.45|91.95|92.42|91.92|6
1737201290000|2025-01-18 11:54:50|92.46|91.96|92.44|91.94|92.46|91.96|92.44|91.94|3
1737201300000|2025-01-18 11:55:00|92.45|91.95|92.46|91.96|92.47|91.97|92.44|91.94|10
1737201310000|2025-01-18 11:55:10|92.47|91.97|92.41|91.91|92.47|91.97|92.41|91.91|10
1737201320000|2025-01-18 11:55:20|92.4|91.9|92.41|91.91|92.41|91.91|92.4|91.9|2
1737201330000|2025-01-18 11:55:30|92.42|91.92|92.44|91.94|92.44|91.94|92.41|91.91|6
1737201340000|2025-01-18 11:55:40|92.45|91.95|92.45|91.95|92.45|91.95|92.44|91.94|3
1737201350000|2025-01-18 11:55:50|92.47|91.97|92.5|92|92.5|92|92.47|91.97|4
1737201360000|2025-01-18 11:56:00|92.51|92.01|92.51|92.01|92.52|92.02|92.5|92|5
1737201370000|2025-01-18 11:56:10|92.5|92|92.54|92.04|92.54|92.04|92.5|92|10
1737201380000|2025-01-18 11:56:20|92.56|92.06|92.55|92.05|92.56|92.06|92.55|92.05|4
1737201390000|2025-01-18 11:56:30|92.54|92.04|92.56|92.06|92.56|92.06|92.51|92.01|9
1737201400000|2025-01-18 11:56:40|92.57|92.07|92.57|92.07|92.58|92.08|92.57|92.07|3
1737201410000|2025-01-18 11:56:50|92.58|92.08|92.55|92.05|92.59|92.09|92.55|92.05|6
1737201420000|2025-01-18 11:57:00|92.54|92.04|92.57|92.07|92.57|92.07|92.54|92.04|8
1737201430000|2025-01-18 11:57:10|92.58|92.08|92.63|92.13|92.63|92.13|92.56|92.06|14
1737201440000|2025-01-18 11:57:20|92.62|92.12|92.68|92.18|92.68|92.18|92.62|92.12|7
1737201450000|2025-01-18 11:57:30|92.67|92.17|92.66|92.16|92.68|92.18|92.66|92.16|4
1737201460000|2025-01-18 11:57:40|92.67|92.17|92.67|92.17|92.67|92.17|92.67|92.17|1
1737201470000|2025-01-18 11:57:50|92.66|92.16|92.67|92.17|92.67|92.17|92.66|92.16|2
1737201480000|2025-01-18 11:58:00|92.66|92.16|92.64|92.14|92.67|92.17|92.64|92.14|5
1737201490000|2025-01-18 11:58:10|92.65|92.15|92.66|92.16|92.68|92.18|92.65|92.15|9
1737201500000|2025-01-18 11:58:20|92.65|92.15|92.6|92.1|92.66|92.16|92.6|92.1|9
1737201510000|2025-01-18 11:58:30|92.59|92.09|92.58|92.08|92.6|92.1|92.58|92.08|8
1737201520000|2025-01-18 11:58:40|92.59|92.09|92.58|92.08|92.59|92.09|92.54|92.04|14
1737201530000|2025-01-18 11:58:50|92.57|92.07|92.57|92.07|92.58|92.08|92.55|92.05|8
1737201540000|2025-01-18 11:59:00|92.58|92.08|92.57|92.07|92.62|92.12|92.57|92.07|8
1737201550000|2025-01-18 11:59:10|92.59|92.09|92.58|92.08|92.61|92.11|92.57|92.07|11
1737201560000|2025-01-18 11:59:20|92.59|92.09|92.61|92.11|92.61|92.11|92.58|92.08|6
1737201570000|2025-01-18 11:59:30|92.62|92.12|92.61|92.11|92.64|92.14|92.61|92.11|7
1737201580000|2025-01-18 11:59:40|92.62|92.12|92.59|92.09|92.62|92.12|92.58|92.08|7
1737201590000|2025-01-18 11:59:50|92.58|92.08|92.61|92.11|92.62|92.12|92.58|92.08|16
1737201600000|2025-01-18 12:00:00|92.62|92.12|92.49|91.99|92.62|92.12|92.48|91.98|13
1737201610000|2025-01-18 12:00:10|92.48|91.98|92.42|91.92|92.48|91.98|92.42|91.92|8
1737201620000|2025-01-18 12:00:20|92.43|91.93|92.46|91.96|92.48|91.98|92.43|91.93|19
1737201630000|2025-01-18 12:00:30|92.47|91.97|92.51|92.01|92.52|92.02|92.47|91.97|6
1737201640000|2025-01-18 12:00:40|92.52|92.02|92.53|92.03|92.54|92.04|92.52|92.02|4
1737201650000|2025-01-18 12:00:50|92.54|92.04|92.51|92.01|92.54|92.04|92.51|92.01|4
1737201660000|2025-01-18 12:01:00|92.5|92|92.35|91.85|92.51|92.01|92.35|91.85|13
1737201670000|2025-01-18 12:01:10|92.34|91.84|92.31|91.81|92.34|91.84|92.3|91.8|16
1737201680000|2025-01-18 12:01:20|92.32|91.82|92.29|91.79|92.32|91.82|92.27|91.77|11
1737201690000|2025-01-18 12:01:30|92.27|91.77|92.18|91.68|92.27|91.77|92.18|91.68|15
1737201700000|2025-01-18 12:01:40|92.19|91.69|92.18|91.68|92.19|91.69|92.17|91.67|5
1737201710000|2025-01-18 12:01:50|92.19|91.69|92.18|91.68|92.22|91.72|92.18|91.68|9
1737201720000|2025-01-18 12:02:00|92.17|91.67|92.21|91.71|92.21|91.71|92.14|91.64|10
1737201730000|2025-01-18 12:02:10|92.22|91.72|92.27|91.77|92.27|91.77|92.22|91.72|12
1737201740000|2025-01-18 12:02:20|92.28|91.78|92.3|91.8|92.32|91.82|92.28|91.78|10
1737201750000|2025-01-18 12:02:30|92.31|91.81|92.29|91.79|92.31|91.81|92.28|91.78|6
1737201760000|2025-01-18 12:02:40|92.28|91.78|92.25|91.75|92.28|91.78|92.22|91.72|12
1737201770000|2025-01-18 12:02:50|92.26|91.76|92.31|91.81|92.32|91.82|92.26|91.76|12
1737201780000|2025-01-18 12:03:00|92.32|91.82|92.32|91.82|92.34|91.84|92.31|91.81|13
1737201790000|2025-01-18 12:03:10|92.33|91.83|92.41|91.91|92.41|91.91|92.33|91.83|11
1737201800000|2025-01-18 12:03:20|92.4|91.9|92.34|91.84|92.4|91.9|92.34|91.84|6
1737201810000|2025-01-18 12:03:30|92.33|91.83|92.39|91.89|92.41|91.91|92.33|91.83|11
1737201820000|2025-01-18 12:03:40|92.38|91.88|92.38|91.88|92.39|91.89|92.36|91.86|6
1737201830000|2025-01-18 12:03:50|92.37|91.87|92.41|91.91|92.42|91.92|92.37|91.87|7
1737201840000|2025-01-18 12:04:00|92.42|91.92|92.44|91.94|92.44|91.94|92.41|91.91|6
1737201850000|2025-01-18 12:04:10|92.43|91.93|92.41|91.91|92.43|91.93|92.41|91.91|5
1737201860000|2025-01-18 12:04:20|92.42|91.92|92.44|91.94|92.44|91.94|92.42|91.92|3
1737201870000|2025-01-18 12:04:30|92.43|91.93|92.43|91.93|92.44|91.94|92.41|91.91|9
1737201880000|2025-01-18 12:04:40|92.44|91.94|92.46|91.96|92.47|91.97|92.44|91.94|10
1737201890000|2025-01-18 12:04:50|92.47|91.97|92.47|91.97|92.47|91.97|92.47|91.97|1
1737201900000|2025-01-18 12:05:00|92.46|91.96|92.47|91.97|92.48|91.98|92.46|91.96|4
1737201910000|2025-01-18 12:05:10|92.46|91.96|92.61|92.11|92.61|92.11|92.46|91.96|8
1737201920000|2025-01-18 12:05:20|92.63|92.13|92.65|92.15|92.67|92.17|92.63|92.13|6
1737201930000|2025-01-18 12:05:30|92.64|92.14|92.64|92.14|92.64|92.14|92.62|92.12|7
1737201940000|2025-01-18 12:05:40|92.67|92.17|92.7|92.2|92.71|92.21|92.67|92.17|8
1737201950000|2025-01-18 12:05:50|92.71|92.21|92.64|92.14|92.71|92.21|92.64|92.14|11
1737201960000|2025-01-18 12:06:00|92.65|92.15|92.65|92.15|92.65|92.15|92.64|92.14|3
1737201970000|2025-01-18 12:06:10|92.66|92.16|92.63|92.13|92.66|92.16|92.62|92.12|8
1737201980000|2025-01-18 12:06:20|92.62|92.12|92.62|92.12|92.63|92.13|92.62|92.12|3
1737201990000|2025-01-18 12:06:30|92.63|92.13|92.53|92.03|92.63|92.13|92.53|92.03|10
1737202000000|2025-01-18 12:06:40|92.55|92.05|92.59|92.09|92.59|92.09|92.54|92.04|10
1737202010000|2025-01-18 12:06:50|92.61|92.11|92.6|92.1|92.62|92.12|92.6|92.1|9
1737202020000|2025-01-18 12:07:00|92.61|92.11|92.58|92.08|92.62|92.12|92.56|92.06|12
1737202030000|2025-01-18 12:07:10|92.57|92.07|92.55|92.05|92.58|92.08|92.55|92.05|9
1737202040000|2025-01-18 12:07:20|92.54|92.04|92.51|92.01|92.54|92.04|92.51|92.01|6
1737202050000|2025-01-18 12:07:30|92.5|92|92.46|91.96|92.5|92|92.45|91.95|5
1737202060000|2025-01-18 12:07:40|92.47|91.97|92.47|91.97|92.47|91.97|92.45|91.95|5
1737202070000|2025-01-18 12:07:50|92.48|91.98|92.45|91.95|92.48|91.98|92.45|91.95|4
1737202080000|2025-01-18 12:08:00|92.47|91.97|92.46|91.96|92.47|91.97|92.39|91.89|16
1737202090000|2025-01-18 12:08:10|92.45|91.95|92.43|91.93|92.45|91.95|92.41|91.91|12
1737202100000|2025-01-18 12:08:20|92.44|91.94|92.42|91.92|92.46|91.96|92.42|91.92|5
1737202110000|2025-01-18 12:08:30|92.41|91.91|92.38|91.88|92.41|91.91|92.38|91.88|4
1737202120000|2025-01-18 12:08:40|92.37|91.87|92.38|91.88|92.38|91.88|92.36|91.86|6
1737202130000|2025-01-18 12:08:50|92.39|91.89|92.41|91.91|92.41|91.91|92.38|91.88|8
1737202140000|2025-01-18 12:09:00|92.4|91.9|92.36|91.86|92.4|91.9|92.36|91.86|6
1737202150000|2025-01-18 12:09:10|92.35|91.85|92.34|91.84|92.35|91.85|92.33|91.83|5
1737202160000|2025-01-18 12:09:20|92.35|91.85|92.34|91.84|92.36|91.86|92.34|91.84|6
1737202170000|2025-01-18 12:09:30|92.33|91.83|92.34|91.84|92.34|91.84|92.33|91.83|2
1737202180000|2025-01-18 12:09:40|92.35|91.85|92.36|91.86|92.41|91.91|92.35|91.85|11
1737202190000|2025-01-18 12:09:50|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1737202200000|2025-01-18 12:10:00|92.37|91.87|92.37|91.87|92.37|91.87|92.36|91.86|5
1737202210000|2025-01-18 12:10:10|92.38|91.88|92.42|91.92|92.43|91.93|92.36|91.86|11
1737202220000|2025-01-18 12:10:20|92.43|91.93|92.44|91.94|92.46|91.96|92.43|91.93|6
1737202230000|2025-01-18 12:10:30|92.46|91.96|92.47|91.97|92.5|92|92.45|91.95|12
1737202240000|2025-01-18 12:10:40|92.46|91.96|92.45|91.95|92.46|91.96|92.45|91.95|2
1737202250000|2025-01-18 12:10:50|92.44|91.94|92.48|91.98|92.48|91.98|92.42|91.92|12
1737202260000|2025-01-18 12:11:00|92.47|91.97|92.5|92|92.5|92|92.47|91.97|6
1737202270000|2025-01-18 12:11:10|92.49|91.99|92.42|91.92|92.5|92|92.42|91.92|10
1737202280000|2025-01-18 12:11:20|92.4|91.9|92.35|91.85|92.4|91.9|92.34|91.84|11
1737202290000|2025-01-18 12:11:30|92.34|91.84|92.36|91.86|92.37|91.87|92.34|91.84|9
1737202300000|2025-01-18 12:11:40|92.35|91.85|92.33|91.83|92.35|91.85|92.33|91.83|3
1737202310000|2025-01-18 12:11:50|92.32|91.82|92.33|91.83|92.33|91.83|92.32|91.82|4
1737202320000|2025-01-18 12:12:00|92.34|91.84|92.39|91.89|92.39|91.89|92.34|91.84|8
1737202330000|2025-01-18 12:12:10|92.4|91.9|92.37|91.87|92.4|91.9|92.36|91.86|9
1737202340000|2025-01-18 12:12:20|92.4|91.9|92.42|91.92|92.42|91.92|92.4|91.9|6
1737202350000|2025-01-18 12:12:30|92.41|91.91|92.35|91.85|92.41|91.91|92.35|91.85|11
1737202360000|2025-01-18 12:12:40|92.36|91.86|92.4|91.9|92.4|91.9|92.35|91.85|7
1737202370000|2025-01-18 12:12:50|92.39|91.89|92.28|91.78|92.39|91.89|92.27|91.77|16
1737202380000|2025-01-18 12:13:00|92.29|91.79|92.34|91.84|92.34|91.84|92.27|91.77|13
1737202390000|2025-01-18 12:13:10|92.33|91.83|92.29|91.79|92.33|91.83|92.27|91.77|10
1737202400000|2025-01-18 12:13:20|92.31|91.81|92.34|91.84|92.34|91.84|92.27|91.77|17
1737202410000|2025-01-18 12:13:30|92.33|91.83|92.32|91.82|92.33|91.83|92.32|91.82|4
1737202420000|2025-01-18 12:13:40|92.33|91.83|92.35|91.85|92.35|91.85|92.32|91.82|6
1737202430000|2025-01-18 12:13:50|92.34|91.84|92.35|91.85|92.35|91.85|92.34|91.84|2
1737202440000|2025-01-18 12:14:00|92.34|91.84|92.33|91.83|92.34|91.84|92.32|91.82|4
1737202450000|2025-01-18 12:14:10|92.32|91.82|92.35|91.85|92.35|91.85|92.32|91.82|6
1737202460000|2025-01-18 12:14:20|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1737202470000|2025-01-18 12:14:30|92.35|91.85|92.32|91.82|92.35|91.85|92.31|91.81|5
1737202480000|2025-01-18 12:14:40|92.33|91.83|92.33|91.83|92.33|91.83|92.33|91.83|1
1737202490000|2025-01-18 12:14:50|92.32|91.82|92.27|91.77|92.33|91.83|92.27|91.77|8
1737202500000|2025-01-18 12:15:00|92.26|91.76|92.29|91.79|92.32|91.82|92.26|91.76|11
1737202510000|2025-01-18 12:15:10|92.3|91.8|92.35|91.85|92.35|91.85|92.3|91.8|6
1737202520000|2025-01-18 12:15:20|92.36|91.86|92.35|91.85|92.36|91.86|92.33|91.83|8
1737202530000|2025-01-18 12:15:30|92.34|91.84|92.34|91.84|92.34|91.84|92.32|91.82|7
1737202540000|2025-01-18 12:15:40|92.33|91.83|92.33|91.83|92.34|91.84|92.32|91.82|7
1737202550000|2025-01-18 12:15:50|92.32|91.82|92.36|91.86|92.37|91.87|92.32|91.82|9
1737202560000|2025-01-18 12:16:00|92.35|91.85|92.32|91.82|92.35|91.85|92.32|91.82|9
1737202570000|2025-01-18 12:16:10|92.34|91.84|92.33|91.83|92.34|91.84|92.33|91.83|2
1737202580000|2025-01-18 12:16:20|92.34|91.84|92.31|91.81|92.36|91.86|92.31|91.81|7
1737202590000|2025-01-18 12:16:30|92.29|91.79|92.31|91.81|92.33|91.83|92.27|91.77|8
1737202600000|2025-01-18 12:16:40|92.3|91.8|92.33|91.83|92.35|91.85|92.28|91.78|15
1737202610000|2025-01-18 12:16:50|92.34|91.84|92.36|91.86|92.37|91.87|92.33|91.83|8
1737202620000|2025-01-18 12:17:00|92.37|91.87|92.37|91.87|92.4|91.9|92.37|91.87|8
1737202630000|2025-01-18 12:17:10|92.39|91.89|92.4|91.9|92.41|91.91|92.39|91.89|4
1737202640000|2025-01-18 12:17:20|92.41|91.91|92.43|91.93|92.44|91.94|92.41|91.91|5
1737202650000|2025-01-18 12:17:30|92.42|91.92|92.42|91.92|92.43|91.93|92.41|91.91|5
1737202660000|2025-01-18 12:17:40|92.41|91.91|92.36|91.86|92.42|91.92|92.35|91.85|8
1737202670000|2025-01-18 12:17:50|92.37|91.87|92.38|91.88|92.38|91.88|92.36|91.86|10
1737202680000|2025-01-18 12:18:00|92.39|91.89|92.35|91.85|92.39|91.89|92.33|91.83|17
1737202690000|2025-01-18 12:18:10|92.34|91.84|92.34|91.84|92.34|91.84|92.33|91.83|3
1737202700000|2025-01-18 12:18:20|92.35|91.85|92.37|91.87|92.38|91.88|92.35|91.85|8
1737202710000|2025-01-18 12:18:30|92.38|91.88|92.33|91.83|92.38|91.88|92.33|91.83|4
1737202720000|2025-01-18 12:18:40|92.34|91.84|92.33|91.83|92.35|91.85|92.31|91.81|14
1737202730000|2025-01-18 12:18:50|92.34|91.84|92.32|91.82|92.34|91.84|92.31|91.81|7
1737202740000|2025-01-18 12:19:00|92.31|91.81|92.26|91.76|92.32|91.82|92.25|91.75|11
1737202750000|2025-01-18 12:19:10|92.25|91.75|92.25|91.75|92.26|91.76|92.25|91.75|3
1737202760000|2025-01-18 12:19:20|92.26|91.76|92.27|91.77|92.28|91.78|92.25|91.75|8
1737202770000|2025-01-18 12:19:30|92.28|91.78|92.29|91.79|92.31|91.81|92.27|91.77|6
1737202780000|2025-01-18 12:19:40|92.28|91.78|92.28|91.78|92.31|91.81|92.27|91.77|11
1737202790000|2025-01-18 12:19:50|92.29|91.79|92.33|91.83|92.34|91.84|92.29|91.79|11
1737202800000|2025-01-18 12:20:00|92.34|91.84|92.32|91.82|92.34|91.84|92.32|91.82|3
1737202810000|2025-01-18 12:20:10|92.31|91.81|92.32|91.82|92.32|91.82|92.28|91.78|6
1737202820000|2025-01-18 12:20:20|92.31|91.81|92.32|91.82|92.34|91.84|92.3|91.8|9
1737202830000|2025-01-18 12:20:30|92.31|91.81|92.31|91.81|92.33|91.83|92.31|91.81|7
1737202840000|2025-01-18 12:20:40|92.32|91.82|92.4|91.9|92.4|91.9|92.32|91.82|13
1737202850000|2025-01-18 12:20:50|92.41|91.91|92.43|91.93|92.43|91.93|92.4|91.9|5
1737202860000|2025-01-18 12:21:00|92.44|91.94|92.46|91.96|92.49|91.99|92.43|91.93|10
1737202870000|2025-01-18 12:21:10|92.45|91.95|92.43|91.93|92.45|91.95|92.43|91.93|3
1737202880000|2025-01-18 12:21:20|92.42|91.92|92.43|91.93|92.43|91.93|92.41|91.91|4
1737202890000|2025-01-18 12:21:30|92.46|91.96|92.54|92.04|92.54|92.04|92.46|91.96|15
1737202900000|2025-01-18 12:21:40|92.56|92.06|92.56|92.06|92.56|92.06|92.56|92.06|1
1737202910000|2025-01-18 12:21:50|92.55|92.05|92.54|92.04|92.55|92.05|92.53|92.03|4
1737202920000|2025-01-18 12:22:00|92.53|92.03|92.45|91.95|92.53|92.03|92.45|91.95|11
1737202930000|2025-01-18 12:22:10|92.44|91.94|92.36|91.86|92.44|91.94|92.36|91.86|16
1737202940000|2025-01-18 12:22:20|92.38|91.88|92.41|91.91|92.42|91.92|92.38|91.88|9
1737202950000|2025-01-18 12:22:30|92.42|91.92|92.38|91.88|92.42|91.92|92.38|91.88|3
1737202960000|2025-01-18 12:22:40|92.4|91.9|92.34|91.84|92.41|91.91|92.34|91.84|16
1737202970000|2025-01-18 12:22:50|92.35|91.85|92.37|91.87|92.38|91.88|92.34|91.84|10
1737202980000|2025-01-18 12:23:00|92.38|91.88|92.4|91.9|92.41|91.91|92.38|91.88|12
1737202990000|2025-01-18 12:23:10|92.41|91.91|92.43|91.93|92.45|91.95|92.41|91.91|8
1737203000000|2025-01-18 12:23:20|92.45|91.95|92.45|91.95|92.46|91.96|92.45|91.95|3
1737203010000|2025-01-18 12:23:30|92.44|91.94|92.34|91.84|92.44|91.94|92.34|91.84|12
1737203020000|2025-01-18 12:23:40|92.35|91.85|92.34|91.84|92.35|91.85|92.33|91.83|11
1737203030000|2025-01-18 12:23:50|92.35|91.85|92.4|91.9|92.4|91.9|92.35|91.85|7
1737203040000|2025-01-18 12:24:00|92.39|91.89|92.38|91.88|92.39|91.89|92.38|91.88|4
1737203050000|2025-01-18 12:24:10|92.39|91.89|92.37|91.87|92.39|91.89|92.37|91.87|7
1737203060000|2025-01-18 12:24:20|92.36|91.86|92.44|91.94|92.44|91.94|92.36|91.86|6
1737203070000|2025-01-18 12:24:30|92.45|91.95|92.47|91.97|92.5|92|92.45|91.95|13
1737203080000|2025-01-18 12:24:40|92.49|91.99|92.48|91.98|92.49|91.99|92.48|91.98|2
1737203090000|2025-01-18 12:24:50|92.47|91.97|92.46|91.96|92.47|91.97|92.45|91.95|4
1737203100000|2025-01-18 12:25:00|92.44|91.94|92.42|91.92|92.44|91.94|92.42|91.92|2
1737203110000|2025-01-18 12:25:10|92.41|91.91|92.43|91.93|92.43|91.93|92.41|91.91|3
1737203120000|2025-01-18 12:25:20|92.42|91.92|92.43|91.93|92.44|91.94|92.42|91.92|6
1737203130000|2025-01-18 12:25:30|92.42|91.92|92.44|91.94|92.44|91.94|92.42|91.92|5
1737203140000|2025-01-18 12:25:40|92.43|91.93|92.44|91.94|92.44|91.94|92.43|91.93|2
1737203150000|2025-01-18 12:25:50|92.43|91.93|92.43|91.93|92.44|91.94|92.43|91.93|3
1737203160000|2025-01-18 12:26:00|92.44|91.94|92.4|91.9|92.44|91.94|92.4|91.9|6
1737203170000|2025-01-18 12:26:10|92.39|91.89|92.32|91.82|92.39|91.89|92.31|91.81|14
1737203180000|2025-01-18 12:26:20|92.31|91.81|92.25|91.75|92.32|91.82|92.24|91.74|18
1737203190000|2025-01-18 12:26:30|92.23|91.73|92.23|91.73|92.24|91.74|92.23|91.73|7
1737203200000|2025-01-18 12:26:40|92.25|91.75|92.34|91.84|92.34|91.84|92.23|91.73|15
1737203210000|2025-01-18 12:26:50|92.35|91.85|92.39|91.89|92.39|91.89|92.34|91.84|11
1737203220000|2025-01-18 12:27:00|92.4|91.9|92.33|91.83|92.4|91.9|92.33|91.83|12
1737203230000|2025-01-18 12:27:10|92.32|91.82|92.31|91.81|92.32|91.82|92.31|91.81|2
1737203240000|2025-01-18 12:27:20|92.33|91.83|92.31|91.81|92.33|91.83|92.31|91.81|3
1737203250000|2025-01-18 12:27:30|92.32|91.82|92.26|91.76|92.32|91.82|92.25|91.75|11
1737203260000|2025-01-18 12:27:40|92.25|91.75|92.26|91.76|92.26|91.76|92.21|91.71|15
1737203270000|2025-01-18 12:27:50|92.25|91.75|92.32|91.82|92.32|91.82|92.25|91.75|15
1737203280000|2025-01-18 12:28:00|92.3|91.8|92.25|91.75|92.31|91.81|92.25|91.75|8
1737203290000|2025-01-18 12:28:10|92.24|91.74|92.24|91.74|92.24|91.74|92.22|91.72|11
1737203300000|2025-01-18 12:28:20|92.25|91.75|92.23|91.73|92.27|91.77|92.23|91.73|7
1737203310000|2025-01-18 12:28:30|92.22|91.72|92.22|91.72|92.23|91.73|92.21|91.71|12
1737203320000|2025-01-18 12:28:40|92.21|91.71|92.15|91.65|92.21|91.71|92.14|91.64|10
1737203330000|2025-01-18 12:28:50|92.16|91.66|92.2|91.7|92.2|91.7|92.16|91.66|6
1737203340000|2025-01-18 12:29:00|92.21|91.71|92.24|91.74|92.24|91.74|92.21|91.71|6
1737203350000|2025-01-18 12:29:10|92.25|91.75|92.22|91.72|92.25|91.75|92.22|91.72|3
1737203360000|2025-01-18 12:29:20|92.23|91.73|92.23|91.73|92.23|91.73|92.22|91.72|5
1737203370000|2025-01-18 12:29:30|92.22|91.72|92.23|91.73|92.24|91.74|92.22|91.72|3
1737203380000|2025-01-18 12:29:40|92.22|91.72|92.23|91.73|92.23|91.73|92.21|91.71|10
1737203400000|2025-01-18 12:30:00|92.24|91.74|92.24|91.74|92.25|91.75|92.24|91.74|3
1737203410000|2025-01-18 12:30:10|92.22|91.72|92.25|91.75|92.25|91.75|92.21|91.71|6
1737203420000|2025-01-18 12:30:20|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1737203430000|2025-01-18 12:30:30|92.25|91.75|92.3|91.8|92.3|91.8|92.25|91.75|7
1737203440000|2025-01-18 12:30:40|92.31|91.81|92.25|91.75|92.31|91.81|92.24|91.74|8
1737203450000|2025-01-18 12:30:50|92.26|91.76|92.29|91.79|92.31|91.81|92.26|91.76|8
1737203460000|2025-01-18 12:31:00|92.3|91.8|92.28|91.78|92.3|91.8|92.28|91.78|5
1737203470000|2025-01-18 12:31:10|92.29|91.79|92.34|91.84|92.34|91.84|92.28|91.78|9
1737203480000|2025-01-18 12:31:20|92.33|91.83|92.31|91.81|92.33|91.83|92.31|91.81|8
1737203490000|2025-01-18 12:31:30|92.33|91.83|92.3|91.8|92.33|91.83|92.3|91.8|3
1737203500000|2025-01-18 12:31:40|92.29|91.79|92.26|91.76|92.29|91.79|92.26|91.76|8
1737203510000|2025-01-18 12:31:50|92.25|91.75|92.24|91.74|92.26|91.76|92.24|91.74|6
1737203520000|2025-01-18 12:32:00|92.21|91.71|92.1|91.6|92.21|91.71|92.1|91.6|6
1737203530000|2025-01-18 12:32:10|92.09|91.59|92.09|91.59|92.09|91.59|92.06|91.56|7
1737203540000|2025-01-18 12:32:20|92.1|91.6|92.06|91.56|92.1|91.6|92.06|91.56|10
1737203550000|2025-01-18 12:32:30|92.07|91.57|92.08|91.58|92.11|91.61|92.07|91.57|8
1737203560000|2025-01-18 12:32:40|92.07|91.57|92.07|91.57|92.1|91.6|92.07|91.57|6
1737203570000|2025-01-18 12:32:50|92.08|91.58|92.05|91.55|92.08|91.58|92.04|91.54|6
1737203580000|2025-01-18 12:33:00|92.04|91.54|91.93|91.43|92.04|91.54|91.93|91.43|10
1737203590000|2025-01-18 12:33:10|91.94|91.44|91.87|91.37|91.95|91.45|91.87|91.37|11
1737203600000|2025-01-18 12:33:20|91.88|91.38|91.84|91.34|91.91|91.41|91.84|91.34|15
1737203610000|2025-01-18 12:33:30|91.86|91.36|91.85|91.35|91.87|91.37|91.84|91.34|6
1737203620000|2025-01-18 12:33:40|91.84|91.34|91.85|91.35|91.87|91.37|91.84|91.34|7
1737203630000|2025-01-18 12:33:50|91.86|91.36|91.86|91.36|91.87|91.37|91.85|91.35|9
1737203640000|2025-01-18 12:34:00|91.85|91.35|91.79|91.29|91.87|91.37|91.79|91.29|14
1737203650000|2025-01-18 12:34:10|91.82|91.32|91.86|91.36|91.86|91.36|91.81|91.31|11
1737203660000|2025-01-18 12:34:20|91.85|91.35|91.86|91.36|91.87|91.37|91.85|91.35|6
1737203670000|2025-01-18 12:34:30|91.85|91.35|91.82|91.32|91.86|91.36|91.82|91.32|12
1737203680000|2025-01-18 12:34:40|91.81|91.31|91.8|91.3|91.83|91.33|91.8|91.3|9
1737203690000|2025-01-18 12:34:50|91.82|91.32|91.76|91.26|91.82|91.32|91.76|91.26|13
1737203700000|2025-01-18 12:35:00|91.75|91.25|91.78|91.28|91.78|91.28|91.72|91.22|9
1737203710000|2025-01-18 12:35:10|91.77|91.27|91.74|91.24|91.78|91.28|91.74|91.24|12
1737203720000|2025-01-18 12:35:20|91.73|91.23|91.72|91.22|91.76|91.26|91.71|91.21|9
1737203730000|2025-01-18 12:35:30|91.73|91.23|91.75|91.25|91.76|91.26|91.73|91.23|13
1737203740000|2025-01-18 12:35:40|91.76|91.26|91.68|91.18|91.76|91.26|91.68|91.18|16
1737203750000|2025-01-18 12:35:50|91.69|91.19|91.76|91.26|91.77|91.27|91.69|91.19|16
1737203760000|2025-01-18 12:36:00|91.75|91.25|91.76|91.26|91.77|91.27|91.74|91.24|8
1737203770000|2025-01-18 12:36:10|91.75|91.25|91.73|91.23|91.75|91.25|91.73|91.23|6
1737203780000|2025-01-18 12:36:20|91.74|91.24|91.68|91.18|91.74|91.24|91.68|91.18|11
1737203790000|2025-01-18 12:36:30|91.67|91.17|91.71|91.21|91.71|91.21|91.67|91.17|13
1737203800000|2025-01-18 12:36:40|91.72|91.22|91.68|91.18|91.74|91.24|91.66|91.16|15
1737203810000|2025-01-18 12:36:50|91.67|91.17|91.65|91.15|91.67|91.17|91.64|91.14|4
1737203820000|2025-01-18 12:37:00|91.64|91.14|91.65|91.15|91.65|91.15|91.64|91.14|4
1737203830000|2025-01-18 12:37:10|91.64|91.14|91.64|91.14|91.64|91.14|91.61|91.11|6
1737203840000|2025-01-18 12:37:20|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|7
1737203850000|2025-01-18 12:37:30|91.62|91.12|91.65|91.15|91.65|91.15|91.62|91.12|11
1737203860000|2025-01-18 12:37:40|91.66|91.16|91.69|91.19|91.69|91.19|91.65|91.15|9
1737203870000|2025-01-18 12:37:50|91.7|91.2|91.7|91.2|91.74|91.24|91.7|91.2|8
1737203880000|2025-01-18 12:38:00|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|13
1737203890000|2025-01-18 12:38:10|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|4
1737203900000|2025-01-18 12:38:20|91.63|91.13|91.63|91.13|91.64|91.14|91.61|91.11|14
1737203910000|2025-01-18 12:38:30|91.64|91.14|91.63|91.13|91.64|91.14|91.61|91.11|12
1737203920000|2025-01-18 12:38:40|91.62|91.12|91.61|91.11|91.63|91.13|91.61|91.11|6
1737203930000|2025-01-18 12:38:50|91.62|91.12|91.66|91.16|91.66|91.16|91.62|91.12|3
1737203940000|2025-01-18 12:39:00|91.65|91.15|91.62|91.12|91.65|91.15|91.62|91.12|9
1737203950000|2025-01-18 12:39:10|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|7
1737203960000|2025-01-18 12:39:20|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|5
1737203970000|2025-01-18 12:39:30|91.61|91.11|91.6|91.1|91.61|91.11|91.58|91.08|6
1737203980000|2025-01-18 12:39:40|91.61|91.11|91.65|91.15|91.66|91.16|91.61|91.11|5
1737203990000|2025-01-18 12:39:50|91.66|91.16|91.7|91.2|91.7|91.2|91.66|91.16|13
1737204000000|2025-01-18 12:40:00|91.69|91.19|91.74|91.24|91.75|91.25|91.69|91.19|9
1737204010000|2025-01-18 12:40:10|91.76|91.26|91.78|91.28|91.78|91.28|91.75|91.25|14
1737204020000|2025-01-18 12:40:20|91.79|91.29|91.83|91.33|91.85|91.35|91.79|91.29|11
1737204030000|2025-01-18 12:40:30|91.82|91.32|91.84|91.34|91.84|91.34|91.82|91.32|6
1737204040000|2025-01-18 12:40:40|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|4
1737204050000|2025-01-18 12:40:50|91.83|91.33|91.84|91.34|91.85|91.35|91.82|91.32|6
1737204060000|2025-01-18 12:41:00|91.83|91.33|91.81|91.31|91.89|91.39|91.81|91.31|12
1737204070000|2025-01-18 12:41:10|91.83|91.33|91.83|91.33|91.84|91.34|91.82|91.32|4
1737204080000|2025-01-18 12:41:20|91.82|91.32|91.82|91.32|91.83|91.33|91.82|91.32|3
1737204090000|2025-01-18 12:41:30|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1737204100000|2025-01-18 12:41:40|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|4
1737204110000|2025-01-18 12:41:50|91.83|91.33|91.84|91.34|91.84|91.34|91.82|91.32|6
1737204120000|2025-01-18 12:42:00|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|4
1737204130000|2025-01-18 12:42:10|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1737204140000|2025-01-18 12:42:20|91.84|91.34|91.81|91.31|91.84|91.34|91.81|91.31|4
1737204160000|2025-01-18 12:42:40|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1737204170000|2025-01-18 12:42:50|91.84|91.34|91.85|91.35|91.86|91.36|91.84|91.34|6
1737204180000|2025-01-18 12:43:00|91.84|91.34|91.77|91.27|91.84|91.34|91.77|91.27|8
1737204190000|2025-01-18 12:43:10|91.76|91.26|91.77|91.27|91.81|91.31|91.76|91.26|6
1737204200000|2025-01-18 12:43:20|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1737204210000|2025-01-18 12:43:30|91.75|91.25|91.74|91.24|91.75|91.25|91.73|91.23|4
1737204220000|2025-01-18 12:43:40|91.73|91.23|91.73|91.23|91.75|91.25|91.73|91.23|5
1737204230000|2025-01-18 12:43:50|91.74|91.24|91.76|91.26|91.76|91.26|91.73|91.23|5
1737204240000|2025-01-18 12:44:00|91.77|91.27|91.74|91.24|91.78|91.28|91.74|91.24|17
1737204250000|2025-01-18 12:44:10|91.73|91.23|91.73|91.23|91.74|91.24|91.71|91.21|9
1737204260000|2025-01-18 12:44:20|91.72|91.22|91.71|91.21|91.74|91.24|91.71|91.21|7
1737204270000|2025-01-18 12:44:30|91.72|91.22|91.71|91.21|91.73|91.23|91.71|91.21|6
1737204280000|2025-01-18 12:44:40|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1737204290000|2025-01-18 12:44:50|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|4
1737204300000|2025-01-18 12:45:00|91.72|91.22|91.7|91.2|91.72|91.22|91.7|91.2|5
1737204310000|2025-01-18 12:45:10|91.68|91.18|91.67|91.17|91.69|91.19|91.64|91.14|14
1737204320000|2025-01-18 12:45:20|91.68|91.18|91.68|91.18|91.7|91.2|91.67|91.17|9
1737204330000|2025-01-18 12:45:30|91.67|91.17|91.69|91.19|91.7|91.2|91.67|91.17|7
1737204340000|2025-01-18 12:45:40|91.7|91.2|91.76|91.26|91.76|91.26|91.7|91.2|7
1737204350000|2025-01-18 12:45:50|91.78|91.28|91.76|91.26|91.78|91.28|91.75|91.25|10
1737204360000|2025-01-18 12:46:00|91.75|91.25|91.73|91.23|91.76|91.26|91.73|91.23|4
1737204370000|2025-01-18 12:46:10|91.71|91.21|91.74|91.24|91.75|91.25|91.71|91.21|11
1737204380000|2025-01-18 12:46:20|91.76|91.26|91.7|91.2|91.76|91.26|91.7|91.2|6
1737204390000|2025-01-18 12:46:30|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|9
1737204400000|2025-01-18 12:46:40|91.66|91.16|91.65|91.15|91.67|91.17|91.65|91.15|6
1737204410000|2025-01-18 12:46:50|91.64|91.14|91.63|91.13|91.64|91.14|91.62|91.12|3
1737204420000|2025-01-18 12:47:00|91.62|91.12|91.65|91.15|91.65|91.15|91.61|91.11|9
1737204430000|2025-01-18 12:47:10|91.66|91.16|91.7|91.2|91.7|91.2|91.66|91.16|10
1737204440000|2025-01-18 12:47:20|91.69|91.19|91.67|91.17|91.69|91.19|91.66|91.16|9
1737204450000|2025-01-18 12:47:30|91.66|91.16|91.62|91.12|91.66|91.16|91.62|91.12|7
1737204460000|2025-01-18 12:47:40|91.61|91.11|91.62|91.12|91.66|91.16|91.61|91.11|13
1737204470000|2025-01-18 12:47:50|91.63|91.13|91.64|91.14|91.64|91.14|91.62|91.12|6
1737204480000|2025-01-18 12:48:00|91.63|91.13|91.68|91.18|91.68|91.18|91.63|91.13|7
1737204490000|2025-01-18 12:48:10|91.69|91.19|91.73|91.23|91.73|91.23|91.68|91.18|9
1737204500000|2025-01-18 12:48:20|91.74|91.24|91.8|91.3|91.8|91.3|91.74|91.24|10
1737204510000|2025-01-18 12:48:30|91.79|91.29|91.78|91.28|91.83|91.33|91.77|91.27|11
1737204520000|2025-01-18 12:48:40|91.77|91.27|91.81|91.31|91.85|91.35|91.77|91.27|12
1737204530000|2025-01-18 12:48:50|91.8|91.3|91.85|91.35|91.86|91.36|91.77|91.27|10
1737204540000|2025-01-18 12:49:00|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|4
1737204550000|2025-01-18 12:49:10|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|4
1737204560000|2025-01-18 12:49:20|91.86|91.36|91.82|91.32|91.86|91.36|91.82|91.32|7
1737204570000|2025-01-18 12:49:30|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|4
1737204580000|2025-01-18 12:49:40|91.81|91.31|91.81|91.31|91.82|91.32|91.81|91.31|3
1737204590000|2025-01-18 12:49:50|91.82|91.32|91.84|91.34|91.86|91.36|91.82|91.32|6
1737204600000|2025-01-18 12:50:00|91.85|91.35|91.95|91.45|91.95|91.45|91.85|91.35|9
1737204610000|2025-01-18 12:50:10|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1737204620000|2025-01-18 12:50:20|91.98|91.48|92.01|91.51|92.02|91.52|91.97|91.47|11
1737204630000|2025-01-18 12:50:30|92|91.5|91.98|91.48|92|91.5|91.98|91.48|7
1737204640000|2025-01-18 12:50:40|92|91.5|92.03|91.53|92.03|91.53|92|91.5|9
1737204650000|2025-01-18 12:50:50|92.04|91.54|92.03|91.53|92.06|91.56|92.02|91.52|12
1737204660000|2025-01-18 12:51:00|92.02|91.52|92.05|91.55|92.05|91.55|92.01|91.51|7
1737204670000|2025-01-18 12:51:10|92.04|91.54|92.04|91.54|92.04|91.54|92.01|91.51|15
1737204680000|2025-01-18 12:51:20|92.03|91.53|92.01|91.51|92.03|91.53|92.01|91.51|9
1737204690000|2025-01-18 12:51:30|92.02|91.52|91.98|91.48|92.02|91.52|91.98|91.48|11
1737204700000|2025-01-18 12:51:40|91.97|91.47|91.98|91.48|92.02|91.52|91.97|91.47|11
1737204710000|2025-01-18 12:51:50|92|91.5|92.01|91.51|92.02|91.52|91.99|91.49|11
1737204720000|2025-01-18 12:52:00|92.02|91.52|92.04|91.54|92.06|91.56|92.02|91.52|11
1737204730000|2025-01-18 12:52:10|92.05|91.55|91.97|91.47|92.05|91.55|91.97|91.47|8
1737204740000|2025-01-18 12:52:20|91.98|91.48|91.97|91.47|91.98|91.48|91.97|91.47|2
1737204750000|2025-01-18 12:52:30|91.98|91.48|91.97|91.47|91.98|91.48|91.96|91.46|6
1737204770000|2025-01-18 12:52:50|91.98|91.48|92.06|91.56|92.06|91.56|91.98|91.48|14
1737204780000|2025-01-18 12:53:00|92.07|91.57|92.09|91.59|92.11|91.61|92.07|91.57|6
1737204790000|2025-01-18 12:53:10|92.1|91.6|92.11|91.61|92.11|91.61|92.08|91.58|6
1737204800000|2025-01-18 12:53:20|92.12|91.62|92.13|91.63|92.14|91.64|92.11|91.61|8
1737204810000|2025-01-18 12:53:30|92.14|91.64|92.1|91.6|92.15|91.65|92.1|91.6|6
1737204820000|2025-01-18 12:53:40|92.09|91.59|92.03|91.53|92.1|91.6|92.03|91.53|15
1737204830000|2025-01-18 12:53:50|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1737204840000|2025-01-18 12:54:00|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1737204850000|2025-01-18 12:54:10|92.04|91.54|92.04|91.54|92.05|91.55|92.04|91.54|3
1737204860000|2025-01-18 12:54:20|92.05|91.55|92.03|91.53|92.05|91.55|92.03|91.53|3
1737204870000|2025-01-18 12:54:30|92.04|91.54|92.03|91.53|92.05|91.55|92.03|91.53|4
1737204880000|2025-01-18 12:54:40|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1737204900000|2025-01-18 12:55:00|92.05|91.55|92.04|91.54|92.05|91.55|92.04|91.54|2
1737204910000|2025-01-18 12:55:10|92.05|91.55|92.04|91.54|92.06|91.56|92.04|91.54|6
1737204920000|2025-01-18 12:55:20|92.03|91.53|92.03|91.53|92.05|91.55|92.02|91.52|11
1737204930000|2025-01-18 12:55:30|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|4
1737204940000|2025-01-18 12:55:40|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1737204950000|2025-01-18 12:55:50|92.02|91.52|92.03|91.53|92.04|91.54|92.01|91.51|10
1737204960000|2025-01-18 12:56:00|92.05|91.55|91.98|91.48|92.06|91.56|91.98|91.48|10
1737204970000|2025-01-18 12:56:10|91.97|91.47|91.96|91.46|91.97|91.47|91.96|91.46|10
1737204980000|2025-01-18 12:56:20|91.97|91.47|91.98|91.48|91.98|91.48|91.96|91.46|5
1737204990000|2025-01-18 12:56:30|91.97|91.47|92.02|91.52|92.02|91.52|91.97|91.47|6
1737205000000|2025-01-18 12:56:40|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1737205010000|2025-01-18 12:56:50|92.04|91.54|92.06|91.56|92.06|91.56|92.04|91.54|3
1737205020000|2025-01-18 12:57:00|92.07|91.57|92.08|91.58|92.09|91.59|92.06|91.56|8
1737205030000|2025-01-18 12:57:10|92.07|91.57|92.07|91.57|92.08|91.58|92.06|91.56|4
1737205040000|2025-01-18 12:57:20|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1737205060000|2025-01-18 12:57:40|92.08|91.58|92.07|91.57|92.09|91.59|92.07|91.57|4
1737205080000|2025-01-18 12:58:00|92.06|91.56|92.06|91.56|92.08|91.58|92.06|91.56|5
1737205090000|2025-01-18 12:58:10|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1737205110000|2025-01-18 12:58:30|92.06|91.56|92.08|91.58|92.08|91.58|92.06|91.56|3
1737205120000|2025-01-18 12:58:40|92.09|91.59|92.12|91.62|92.13|91.63|92.08|91.58|8
1737205130000|2025-01-18 12:58:50|92.13|91.63|92.07|91.57|92.13|91.63|92.07|91.57|10
1737205140000|2025-01-18 12:59:00|92.08|91.58|92.13|91.63|92.14|91.64|92.08|91.58|12
1737205150000|2025-01-18 12:59:10|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|4
1737205170000|2025-01-18 12:59:30|92.12|91.62|92.08|91.58|92.12|91.62|92.08|91.58|7
1737205180000|2025-01-18 12:59:40|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|4
1737205190000|2025-01-18 12:59:50|92.09|91.59|92.09|91.59|92.09|91.59|92.08|91.58|3
1737205200000|2025-01-18 13:00:00|92.05|91.55|92.05|91.55|92.05|91.55|91.99|91.49|19
1737205210000|2025-01-18 13:00:10|92.06|91.56|92.06|91.56|92.08|91.58|92.05|91.55|12
1737205220000|2025-01-18 13:00:20|92.04|91.54|92|91.5|92.04|91.54|91.97|91.47|13
1737205230000|2025-01-18 13:00:30|91.99|91.49|91.93|91.43|91.99|91.49|91.93|91.43|10
1737205240000|2025-01-18 13:00:40|91.94|91.44|91.97|91.47|91.97|91.47|91.93|91.43|8
1737205250000|2025-01-18 13:00:50|91.98|91.48|92.03|91.53|92.03|91.53|91.97|91.47|11
1737205260000|2025-01-18 13:01:00|92.04|91.54|92.04|91.54|92.06|91.56|92.04|91.54|13
1737205270000|2025-01-18 13:01:10|92.03|91.53|92.11|91.61|92.11|91.61|92.03|91.53|14
1737205280000|2025-01-18 13:01:20|92.1|91.6|92.14|91.64|92.14|91.64|92.1|91.6|6
1737205290000|2025-01-18 13:01:30|92.13|91.63|92.25|91.75|92.25|91.75|92.13|91.63|15
1737205300000|2025-01-18 13:01:40|92.24|91.74|92.24|91.74|92.24|91.74|92.21|91.71|14
1737205310000|2025-01-18 13:01:50|92.23|91.73|92.29|91.79|92.29|91.79|92.23|91.73|7
1737205320000|2025-01-18 13:02:00|92.28|91.78|92.25|91.75|92.36|91.86|92.25|91.75|16
1737205330000|2025-01-18 13:02:10|92.27|91.77|92.25|91.75|92.27|91.77|92.25|91.75|7
1737205340000|2025-01-18 13:02:20|92.23|91.73|92.26|91.76|92.27|91.77|92.22|91.72|10
1737205350000|2025-01-18 13:02:30|92.27|91.77|92.34|91.84|92.34|91.84|92.26|91.76|9
1737205360000|2025-01-18 13:02:40|92.35|91.85|92.36|91.86|92.41|91.91|92.35|91.85|13
1737205370000|2025-01-18 13:02:50|92.37|91.87|92.41|91.91|92.42|91.92|92.37|91.87|5
1737205380000|2025-01-18 13:03:00|92.4|91.9|92.36|91.86|92.41|91.91|92.36|91.86|11
1737205390000|2025-01-18 13:03:10|92.34|91.84|92.32|91.82|92.34|91.84|92.32|91.82|5
1737205400000|2025-01-18 13:03:20|92.34|91.84|92.27|91.77|92.34|91.84|92.27|91.77|6
1737205410000|2025-01-18 13:03:30|92.26|91.76|92|91.5|92.26|91.76|92|91.5|21
1737205420000|2025-01-18 13:03:40|91.99|91.49|92.03|91.53|92.03|91.53|91.98|91.48|13
1737205430000|2025-01-18 13:03:50|92.04|91.54|92.03|91.53|92.06|91.56|92.02|91.52|11
1737205440000|2025-01-18 13:04:00|92.04|91.54|92.08|91.58|92.1|91.6|92.04|91.54|11
1737205450000|2025-01-18 13:04:10|92.07|91.57|92.08|91.58|92.08|91.58|92.05|91.55|10
1737205460000|2025-01-18 13:04:20|92.09|91.59|92.06|91.56|92.09|91.59|92.06|91.56|7
1737205470000|2025-01-18 13:04:30|92.07|91.57|92.07|91.57|92.08|91.58|92.07|91.57|3
1737205480000|2025-01-18 13:04:40|92.05|91.55|91.95|91.45|92.05|91.55|91.94|91.44|10
1737205490000|2025-01-18 13:04:50|91.94|91.44|91.9|91.4|91.95|91.45|91.9|91.4|6
1737205500000|2025-01-18 13:05:00|91.89|91.39|91.84|91.34|91.89|91.39|91.84|91.34|10
1737205510000|2025-01-18 13:05:10|91.83|91.33|91.81|91.31|91.84|91.34|91.79|91.29|10
1737205520000|2025-01-18 13:05:20|91.8|91.3|91.79|91.29|91.83|91.33|91.78|91.28|11
1737205530000|2025-01-18 13:05:30|91.78|91.28|91.79|91.29|91.8|91.3|91.78|91.28|8
1737205540000|2025-01-18 13:05:40|91.8|91.3|91.79|91.29|91.8|91.3|91.74|91.24|14
1737205550000|2025-01-18 13:05:50|91.78|91.28|91.74|91.24|91.78|91.28|91.74|91.24|9
1737205560000|2025-01-18 13:06:00|91.75|91.25|91.73|91.23|91.76|91.26|91.68|91.18|11
1737205570000|2025-01-18 13:06:10|91.74|91.24|91.66|91.16|91.74|91.24|91.64|91.14|11
1737205580000|2025-01-18 13:06:20|91.65|91.15|91.64|91.14|91.66|91.16|91.62|91.12|9
1737205590000|2025-01-18 13:06:30|91.63|91.13|91.63|91.13|91.63|91.13|91.59|91.09|7
1737205600000|2025-01-18 13:06:40|91.64|91.14|91.63|91.13|91.66|91.16|91.62|91.12|11
1737205610000|2025-01-18 13:06:50|91.6|91.1|91.57|91.07|91.62|91.12|91.56|91.06|12
1737205620000|2025-01-18 13:07:00|91.56|91.06|91.6|91.1|91.61|91.11|91.56|91.06|11
1737205630000|2025-01-18 13:07:10|91.59|91.09|91.68|91.18|91.68|91.18|91.59|91.09|11
1737205640000|2025-01-18 13:07:20|91.69|91.19|91.74|91.24|91.74|91.24|91.69|91.19|6
1737205650000|2025-01-18 13:07:30|91.73|91.23|91.7|91.2|91.73|91.23|91.69|91.19|12
1737205660000|2025-01-18 13:07:40|91.68|91.18|91.67|91.17|91.69|91.19|91.65|91.15|16
1737205670000|2025-01-18 13:07:50|91.66|91.16|91.69|91.19|91.69|91.19|91.66|91.16|5
1737205680000|2025-01-18 13:08:00|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|7
1737205690000|2025-01-18 13:08:10|91.7|91.2|91.66|91.16|91.7|91.2|91.66|91.16|11
1737205700000|2025-01-18 13:08:20|91.65|91.15|91.66|91.16|91.66|91.16|91.63|91.13|14
1737205710000|2025-01-18 13:08:30|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1737205720000|2025-01-18 13:08:40|91.67|91.17|91.67|91.17|91.68|91.18|91.65|91.15|9
1737205730000|2025-01-18 13:08:50|91.68|91.18|91.65|91.15|91.68|91.18|91.65|91.15|14
1737205740000|2025-01-18 13:09:00|91.66|91.16|91.64|91.14|91.69|91.19|91.63|91.13|10
1737205750000|2025-01-18 13:09:10|91.65|91.15|91.65|91.15|91.67|91.17|91.64|91.14|8
1737205760000|2025-01-18 13:09:20|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1737205770000|2025-01-18 13:09:30|91.63|91.13|91.6|91.1|91.63|91.13|91.59|91.09|4
1737205780000|2025-01-18 13:09:40|91.63|91.13|91.57|91.07|91.63|91.13|91.56|91.06|7
1737205800000|2025-01-18 13:10:00|91.58|91.08|91.64|91.14|91.65|91.15|91.58|91.08|25
1737205810000|2025-01-18 13:10:10|91.65|91.15|91.77|91.27|91.77|91.27|91.65|91.15|19
1737205820000|2025-01-18 13:10:20|91.76|91.26|91.72|91.22|91.77|91.27|91.72|91.22|9
1737205830000|2025-01-18 13:10:30|91.71|91.21|91.77|91.27|91.78|91.28|91.71|91.21|11
1737205840000|2025-01-18 13:10:40|91.79|91.29|91.82|91.32|91.82|91.32|91.78|91.28|8
1737205850000|2025-01-18 13:10:50|91.84|91.34|91.87|91.37|91.87|91.37|91.82|91.32|13
1737205860000|2025-01-18 13:11:00|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|4
1737205870000|2025-01-18 13:11:10|91.88|91.38|91.88|91.38|91.88|91.38|91.86|91.36|7
1737205880000|2025-01-18 13:11:20|91.87|91.37|91.87|91.37|91.88|91.38|91.86|91.36|9
1737205900000|2025-01-18 13:11:40|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|3
1737205910000|2025-01-18 13:11:50|91.84|91.34|91.79|91.29|91.84|91.34|91.79|91.29|8
1737205920000|2025-01-18 13:12:00|91.78|91.28|91.76|91.26|91.8|91.3|91.74|91.24|14
1737205930000|2025-01-18 13:12:10|91.75|91.25|91.77|91.27|91.77|91.27|91.75|91.25|7
1737205940000|2025-01-18 13:12:20|91.76|91.26|91.77|91.27|91.78|91.28|91.76|91.26|6
1737205950000|2025-01-18 13:12:30|91.79|91.29|91.82|91.32|91.83|91.33|91.78|91.28|9
1737205960000|2025-01-18 13:12:40|91.81|91.31|91.82|91.32|91.85|91.35|91.8|91.3|7
1737205970000|2025-01-18 13:12:50|91.83|91.33|91.85|91.35|91.86|91.36|91.83|91.33|4
1737205980000|2025-01-18 13:13:00|91.84|91.34|91.85|91.35|91.85|91.35|91.82|91.32|12
1737205990000|2025-01-18 13:13:10|91.86|91.36|91.89|91.39|91.89|91.39|91.86|91.36|7
1737206000000|2025-01-18 13:13:20|91.88|91.38|91.87|91.37|91.89|91.39|91.87|91.37|4
1737206010000|2025-01-18 13:13:30|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|2
1737206020000|2025-01-18 13:13:40|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1737206030000|2025-01-18 13:13:50|91.84|91.34|91.79|91.29|91.84|91.34|91.79|91.29|6
1737206040000|2025-01-18 13:14:00|91.78|91.28|91.78|91.28|91.8|91.3|91.78|91.28|4
1737206050000|2025-01-18 13:14:10|91.77|91.27|91.79|91.29|91.79|91.29|91.77|91.27|3
1737206060000|2025-01-18 13:14:20|91.78|91.28|91.79|91.29|91.79|91.29|91.77|91.27|4
1737206070000|2025-01-18 13:14:30|91.8|91.3|91.78|91.28|91.82|91.32|91.78|91.28|6
1737206080000|2025-01-18 13:14:40|91.81|91.31|91.83|91.33|91.83|91.33|91.79|91.29|13
1737206090000|2025-01-18 13:14:50|91.82|91.32|91.83|91.33|91.85|91.35|91.82|91.32|8
1737206100000|2025-01-18 13:15:00|91.82|91.32|91.84|91.34|91.84|91.34|91.82|91.32|6
1737206110000|2025-01-18 13:15:10|91.85|91.35|91.89|91.39|91.9|91.4|91.84|91.34|13
1737206120000|2025-01-18 13:15:20|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1737206130000|2025-01-18 13:15:30|91.88|91.38|91.75|91.25|91.88|91.38|91.75|91.25|11
1737206140000|2025-01-18 13:15:40|91.74|91.24|91.74|91.24|91.75|91.25|91.73|91.23|9
1737206150000|2025-01-18 13:15:50|91.73|91.23|91.74|91.24|91.74|91.24|91.69|91.19|14
1737206160000|2025-01-18 13:16:00|91.73|91.23|91.66|91.16|91.73|91.23|91.66|91.16|18
1737206170000|2025-01-18 13:16:10|91.67|91.17|91.7|91.2|91.71|91.21|91.66|91.16|8
1737206180000|2025-01-18 13:16:20|91.69|91.19|91.69|91.19|91.73|91.23|91.69|91.19|14
1737206190000|2025-01-18 13:16:30|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|5
1737206200000|2025-01-18 13:16:40|91.69|91.19|91.69|91.19|91.7|91.2|91.68|91.18|5
1737206210000|2025-01-18 13:16:50|91.71|91.21|91.71|91.21|91.71|91.21|91.69|91.19|7
1737206220000|2025-01-18 13:17:00|91.7|91.2|91.78|91.28|91.79|91.29|91.7|91.2|8
1737206230000|2025-01-18 13:17:10|91.79|91.29|91.81|91.31|91.83|91.33|91.79|91.29|7
1737206240000|2025-01-18 13:17:20|91.82|91.32|91.89|91.39|91.89|91.39|91.79|91.29|14
1737206250000|2025-01-18 13:17:30|91.88|91.38|91.88|91.38|91.9|91.4|91.88|91.38|7
1737206260000|2025-01-18 13:17:40|91.87|91.37|91.84|91.34|91.87|91.37|91.84|91.34|3
1737206270000|2025-01-18 13:17:50|91.86|91.36|91.86|91.36|91.86|91.36|91.85|91.35|3
1737206280000|2025-01-18 13:18:00|91.87|91.37|91.92|91.42|91.95|91.45|91.87|91.37|19
1737206290000|2025-01-18 13:18:10|91.93|91.43|92.01|91.51|92.01|91.51|91.93|91.43|11
1737206300000|2025-01-18 13:18:20|92|91.5|91.99|91.49|92|91.5|91.97|91.47|7
1737206310000|2025-01-18 13:18:30|92|91.5|92.01|91.51|92.03|91.53|91.98|91.48|13
1737206320000|2025-01-18 13:18:40|92.02|91.52|92.04|91.54|92.05|91.55|92.02|91.52|5
1737206330000|2025-01-18 13:18:50|92.06|91.56|92.04|91.54|92.06|91.56|92.03|91.53|4
1737206340000|2025-01-18 13:19:00|92.03|91.53|92.04|91.54|92.04|91.54|92|91.5|13
1737206350000|2025-01-18 13:19:10|92.03|91.53|91.99|91.49|92.04|91.54|91.99|91.49|10
1737206360000|2025-01-18 13:19:20|92|91.5|92.01|91.51|92.01|91.51|91.99|91.49|7
1737206370000|2025-01-18 13:19:30|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1737206380000|2025-01-18 13:19:40|91.98|91.48|91.94|91.44|91.98|91.48|91.92|91.42|14
1737206400000|2025-01-18 13:20:00|91.95|91.45|91.96|91.46|91.97|91.47|91.94|91.44|10
1737206410000|2025-01-18 13:20:10|91.94|91.44|91.94|91.44|91.96|91.46|91.94|91.44|4
1737206420000|2025-01-18 13:20:20|91.95|91.45|92|91.5|92.01|91.51|91.95|91.45|15
1737206430000|2025-01-18 13:20:30|92.01|91.51|92.02|91.52|92.03|91.53|91.99|91.49|9
1737206440000|2025-01-18 13:20:40|92.04|91.54|92.05|91.55|92.07|91.57|92.03|91.53|13
1737206450000|2025-01-18 13:20:50|92.07|91.57|92.07|91.57|92.08|91.58|92.05|91.55|5
1737206460000|2025-01-18 13:21:00|92.06|91.56|92.07|91.57|92.08|91.58|92.06|91.56|4
1737206470000|2025-01-18 13:21:10|92.08|91.58|92.13|91.63|92.13|91.63|92.08|91.58|10
1737206480000|2025-01-18 13:21:20|92.15|91.65|92.17|91.67|92.17|91.67|92.15|91.65|3
1737206490000|2025-01-18 13:21:30|92.16|91.66|92.14|91.64|92.16|91.66|92.14|91.64|3
1737206500000|2025-01-18 13:21:40|92.13|91.63|92.1|91.6|92.13|91.63|92.08|91.58|10
1737206510000|2025-01-18 13:21:50|92.11|91.61|92.08|91.58|92.11|91.61|92.08|91.58|8
1737206520000|2025-01-18 13:22:00|92.07|91.57|92.09|91.59|92.1|91.6|92.07|91.57|13
1737206530000|2025-01-18 13:22:10|92.1|91.6|92.12|91.62|92.15|91.65|92.1|91.6|13
1737206540000|2025-01-18 13:22:20|92.11|91.61|92.12|91.62|92.14|91.64|92.09|91.59|11
1737206550000|2025-01-18 13:22:30|92.13|91.63|92.12|91.62|92.14|91.64|92.12|91.62|5
1737206560000|2025-01-18 13:22:40|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|4
1737206570000|2025-01-18 13:22:50|92.13|91.63|92.09|91.59|92.13|91.63|92.08|91.58|8
1737206580000|2025-01-18 13:23:00|92.07|91.57|92.05|91.55|92.07|91.57|92.03|91.53|16
1737206590000|2025-01-18 13:23:10|92.04|91.54|92.04|91.54|92.06|91.56|92.04|91.54|5
1737206600000|2025-01-18 13:23:20|92.03|91.53|92.03|91.53|92.03|91.53|92.02|91.52|3
1737206610000|2025-01-18 13:23:30|92.04|91.54|91.99|91.49|92.04|91.54|91.99|91.49|12
1737206620000|2025-01-18 13:23:40|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1737206630000|2025-01-18 13:23:50|91.99|91.49|92|91.5|92.01|91.51|91.99|91.49|9
1737206640000|2025-01-18 13:24:00|91.99|91.49|92.01|91.51|92.01|91.51|91.97|91.47|6
1737206650000|2025-01-18 13:24:10|92.02|91.52|91.98|91.48|92.02|91.52|91.97|91.47|9
1737206660000|2025-01-18 13:24:20|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1737206670000|2025-01-18 13:24:30|91.99|91.49|91.98|91.48|91.99|91.49|91.95|91.45|12
1737206680000|2025-01-18 13:24:40|92|91.5|92.02|91.52|92.03|91.53|92|91.5|9
1737206690000|2025-01-18 13:24:50|92.04|91.54|92.06|91.56|92.06|91.56|92.04|91.54|7
1737206700000|2025-01-18 13:25:00|92.07|91.57|92.14|91.64|92.14|91.64|92.03|91.53|12
1737206710000|2025-01-18 13:25:10|92.15|91.65|92.17|91.67|92.18|91.68|92.12|91.62|9
1737206720000|2025-01-18 13:25:20|92.18|91.68|92.19|91.69|92.19|91.69|92.18|91.68|2
1737206730000|2025-01-18 13:25:30|92.17|91.67|92.18|91.68|92.18|91.68|92.17|91.67|2
1737206740000|2025-01-18 13:25:40|92.17|91.67|92.26|91.76|92.26|91.76|92.17|91.67|8
1737206750000|2025-01-18 13:25:50|92.25|91.75|92.2|91.7|92.25|91.75|92.2|91.7|7
1737206760000|2025-01-18 13:26:00|92.19|91.69|92.23|91.73|92.25|91.75|92.19|91.69|11
1737206770000|2025-01-18 13:26:10|92.22|91.72|92.17|91.67|92.22|91.72|92.15|91.65|13
1737206780000|2025-01-18 13:26:20|92.19|91.69|92.18|91.68|92.19|91.69|92.18|91.68|4
1737206790000|2025-01-18 13:26:30|92.17|91.67|92.14|91.64|92.17|91.67|92.14|91.64|4
1737206810000|2025-01-18 13:26:50|92.15|91.65|92.16|91.66|92.18|91.68|92.15|91.65|5
1737206820000|2025-01-18 13:27:00|92.15|91.65|92.14|91.64|92.17|91.67|92.14|91.64|11
1737206830000|2025-01-18 13:27:10|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1737206840000|2025-01-18 13:27:20|92.17|91.67|92.2|91.7|92.2|91.7|92.17|91.67|4
1737206850000|2025-01-18 13:27:30|92.19|91.69|92.17|91.67|92.19|91.69|92.16|91.66|5
1737206860000|2025-01-18 13:27:40|92.18|91.68|92.27|91.77|92.27|91.77|92.18|91.68|10
1737206870000|2025-01-18 13:27:50|92.26|91.76|92.22|91.72|92.26|91.76|92.22|91.72|7
1737206880000|2025-01-18 13:28:00|92.23|91.73|92.24|91.74|92.25|91.75|92.23|91.73|4
1737206910000|2025-01-18 13:28:30|92.25|91.75|92.27|91.77|92.27|91.77|92.25|91.75|3
1737206920000|2025-01-18 13:28:40|92.28|91.78|92.26|91.76|92.29|91.79|92.25|91.75|9
1737206930000|2025-01-18 13:28:50|92.25|91.75|92.24|91.74|92.25|91.75|92.24|91.74|2
1737206940000|2025-01-18 13:29:00|92.23|91.73|92.29|91.79|92.29|91.79|92.23|91.73|6
1737206950000|2025-01-18 13:29:10|92.28|91.78|92.29|91.79|92.32|91.82|92.28|91.78|7
1737206960000|2025-01-18 13:29:20|92.28|91.78|92.21|91.71|92.28|91.78|92.21|91.71|9
1737206970000|2025-01-18 13:29:30|92.22|91.72|92.2|91.7|92.22|91.72|92.19|91.69|6
1737206980000|2025-01-18 13:29:40|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1737206990000|2025-01-18 13:29:50|92.2|91.7|92.25|91.75|92.25|91.75|92.2|91.7|8
1737207000000|2025-01-18 13:30:00|92.26|91.76|92.16|91.66|92.27|91.77|92.16|91.66|13
1737207010000|2025-01-18 13:30:10|92.15|91.65|92.2|91.7|92.2|91.7|92.15|91.65|10
1737207020000|2025-01-18 13:30:20|92.19|91.69|92.2|91.7|92.21|91.71|92.19|91.69|8
1737207030000|2025-01-18 13:30:30|92.19|91.69|92.18|91.68|92.19|91.69|92.16|91.66|9
1737207040000|2025-01-18 13:30:40|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1737207050000|2025-01-18 13:30:50|92.22|91.72|92.25|91.75|92.25|91.75|92.22|91.72|7
1737207060000|2025-01-18 13:31:00|92.24|91.74|92.19|91.69|92.25|91.75|92.18|91.68|14
1737207070000|2025-01-18 13:31:10|92.18|91.68|92.19|91.69|92.19|91.69|92.17|91.67|15
1737207080000|2025-01-18 13:31:20|92.18|91.68|92.23|91.73|92.23|91.73|92.18|91.68|9
1737207090000|2025-01-18 13:31:30|92.24|91.74|92.33|91.83|92.33|91.83|92.24|91.74|10
1737207100000|2025-01-18 13:31:40|92.34|91.84|92.37|91.87|92.38|91.88|92.34|91.84|7
1737207110000|2025-01-18 13:31:50|92.38|91.88|92.42|91.92|92.42|91.92|92.38|91.88|7
1737207120000|2025-01-18 13:32:00|92.45|91.95|92.61|92.11|92.61|92.11|92.45|91.95|8
1737207130000|2025-01-18 13:32:10|92.63|92.13|92.52|92.02|92.67|92.17|92.49|91.99|25
1737207140000|2025-01-18 13:32:20|92.55|92.05|92.44|91.94|92.55|92.05|92.43|91.93|19
1737207150000|2025-01-18 13:32:30|92.45|91.95|92.47|91.97|92.47|91.97|92.44|91.94|5
1737207160000|2025-01-18 13:32:40|92.48|91.98|92.52|92.02|92.53|92.03|92.48|91.98|12
1737207170000|2025-01-18 13:32:50|92.51|92.01|92.52|92.02|92.53|92.03|92.49|91.99|12
1737207180000|2025-01-18 13:33:00|92.51|92.01|92.49|91.99|92.51|92.01|92.49|91.99|8
1737207190000|2025-01-18 13:33:10|92.5|92|92.56|92.06|92.57|92.07|92.49|91.99|13
1737207200000|2025-01-18 13:33:20|92.57|92.07|92.6|92.1|92.61|92.11|92.56|92.06|10
1737207210000|2025-01-18 13:33:30|92.62|92.12|92.67|92.17|92.68|92.18|92.62|92.12|8
1737207220000|2025-01-18 13:33:40|92.68|92.18|92.68|92.18|92.7|92.2|92.68|92.18|6
1737207230000|2025-01-18 13:33:50|92.67|92.17|92.63|92.13|92.67|92.17|92.61|92.11|10
1737207240000|2025-01-18 13:34:00|92.62|92.12|92.6|92.1|92.62|92.12|92.58|92.08|14
1737207250000|2025-01-18 13:34:10|92.61|92.11|92.65|92.15|92.67|92.17|92.61|92.11|13
1737207260000|2025-01-18 13:34:20|92.67|92.17|92.64|92.14|92.67|92.17|92.64|92.14|4
1737207270000|2025-01-18 13:34:30|92.63|92.13|92.67|92.17|92.67|92.17|92.59|92.09|11
1737207280000|2025-01-18 13:34:40|92.68|92.18|92.72|92.22|92.73|92.23|92.68|92.18|10
1737207290000|2025-01-18 13:34:50|92.71|92.21|92.69|92.19|92.72|92.22|92.69|92.19|11
1737207300000|2025-01-18 13:35:00|92.7|92.2|92.73|92.23|92.73|92.23|92.7|92.2|8
1737207310000|2025-01-18 13:35:10|92.74|92.24|92.76|92.26|92.77|92.27|92.73|92.23|7
1737207320000|2025-01-18 13:35:20|92.77|92.27|92.81|92.31|92.83|92.33|92.77|92.27|10
1737207330000|2025-01-18 13:35:30|92.82|92.32|92.8|92.3|92.82|92.32|92.78|92.28|15
1737207340000|2025-01-18 13:35:40|92.82|92.32|92.83|92.33|92.84|92.34|92.82|92.32|3
1737207350000|2025-01-18 13:35:50|92.82|92.32|92.81|92.31|92.83|92.33|92.81|92.31|6
1737207360000|2025-01-18 13:36:00|92.83|92.33|92.87|92.37|92.87|92.37|92.83|92.33|6
1737207370000|2025-01-18 13:36:10|92.88|92.38|92.87|92.37|92.89|92.39|92.86|92.36|10
1737207380000|2025-01-18 13:36:20|92.88|92.38|92.91|92.41|92.92|92.42|92.88|92.38|6
1737207390000|2025-01-18 13:36:30|92.92|92.42|92.91|92.41|92.93|92.43|92.9|92.4|10
1737207400000|2025-01-18 13:36:40|92.9|92.4|92.89|92.39|92.91|92.41|92.89|92.39|4
1737207410000|2025-01-18 13:36:50|92.87|92.37|92.82|92.32|92.87|92.37|92.8|92.3|10
1737207420000|2025-01-18 13:37:00|92.86|92.36|92.88|92.38|92.89|92.39|92.85|92.35|15
1737207430000|2025-01-18 13:37:10|92.89|92.39|92.95|92.45|92.95|92.45|92.89|92.39|7
1737207440000|2025-01-18 13:37:20|92.94|92.44|92.96|92.46|92.96|92.46|92.92|92.42|9
1737207450000|2025-01-18 13:37:30|92.95|92.45|92.97|92.47|92.97|92.47|92.95|92.45|3
1737207460000|2025-01-18 13:37:40|92.96|92.46|92.94|92.44|92.98|92.48|92.94|92.44|7
1737207470000|2025-01-18 13:37:50|92.93|92.43|92.93|92.43|92.96|92.46|92.93|92.43|9
1737207480000|2025-01-18 13:38:00|92.92|92.42|93.02|92.52|93.02|92.52|92.92|92.42|11
1737207490000|2025-01-18 13:38:10|93.03|92.53|93.06|92.56|93.06|92.56|93.03|92.53|5
1737207500000|2025-01-18 13:38:20|93.08|92.58|93.11|92.61|93.12|92.62|93.08|92.58|10
1737207510000|2025-01-18 13:38:30|93.1|92.6|93.08|92.58|93.1|92.6|93.08|92.58|5
1737207520000|2025-01-18 13:38:40|93.07|92.57|93|92.5|93.07|92.57|93|92.5|9
1737207530000|2025-01-18 13:38:50|93.02|92.52|93|92.5|93.02|92.52|92.99|92.49|6
1737207540000|2025-01-18 13:39:00|92.99|92.49|93.05|92.55|93.05|92.55|92.99|92.49|9
1737207550000|2025-01-18 13:39:10|93.06|92.56|93.09|92.59|93.09|92.59|93.05|92.55|5
1737207560000|2025-01-18 13:39:20|93.11|92.61|93.09|92.59|93.13|92.63|93.09|92.59|13
1737207570000|2025-01-18 13:39:30|93.08|92.58|93.14|92.64|93.14|92.64|93.07|92.57|9
1737207580000|2025-01-18 13:39:40|93.15|92.65|93.15|92.65|93.15|92.65|93.14|92.64|9
1737207590000|2025-01-18 13:39:50|93.17|92.67|93.2|92.7|93.24|92.74|93.17|92.67|10
1737207600000|2025-01-18 13:40:00|93.21|92.71|93.17|92.67|93.22|92.72|93.14|92.64|14
1737207610000|2025-01-18 13:40:10|93.16|92.66|93.06|92.56|93.16|92.66|93.05|92.55|16
1737207620000|2025-01-18 13:40:20|93.07|92.57|93.08|92.58|93.13|92.63|93.07|92.57|17
1737207630000|2025-01-18 13:40:30|93.11|92.61|93.18|92.68|93.18|92.68|93.09|92.59|12
1737207640000|2025-01-18 13:40:40|93.17|92.67|93.3|92.8|93.3|92.8|93.13|92.63|18
1737207650000|2025-01-18 13:40:50|93.29|92.79|93.42|92.92|93.42|92.92|93.29|92.79|14
1737207660000|2025-01-18 13:41:00|93.43|92.93|93.41|92.91|93.43|92.93|93.37|92.87|17
1737207670000|2025-01-18 13:41:10|93.4|92.9|93.33|92.83|93.4|92.9|93.33|92.83|12
1737207680000|2025-01-18 13:41:20|93.31|92.81|93.26|92.76|93.31|92.81|93.26|92.76|8
1737207690000|2025-01-18 13:41:30|93.25|92.75|93.18|92.68|93.25|92.75|93.18|92.68|16
1737207700000|2025-01-18 13:41:40|93.16|92.66|93.18|92.68|93.18|92.68|93.14|92.64|6
1737207710000|2025-01-18 13:41:50|93.2|92.7|93.24|92.74|93.24|92.74|93.17|92.67|13
1737207720000|2025-01-18 13:42:00|93.25|92.75|93.3|92.8|93.32|92.82|93.25|92.75|8
1737207730000|2025-01-18 13:42:10|93.29|92.79|93.27|92.77|93.29|92.79|93.24|92.74|15
1737207740000|2025-01-18 13:42:20|93.28|92.78|93.26|92.76|93.28|92.78|93.26|92.76|7
1737207750000|2025-01-18 13:42:30|93.27|92.77|93.33|92.83|93.33|92.83|93.27|92.77|8
1737207760000|2025-01-18 13:42:40|93.34|92.84|93.36|92.86|93.36|92.86|93.33|92.83|9
1737207770000|2025-01-18 13:42:50|93.37|92.87|93.32|92.82|93.38|92.88|93.31|92.81|11
1737207780000|2025-01-18 13:43:00|93.33|92.83|93.29|92.79|93.37|92.87|93.29|92.79|14
1737207790000|2025-01-18 13:43:10|93.28|92.78|93.23|92.73|93.28|92.78|93.23|92.73|10
1737207800000|2025-01-18 13:43:20|93.22|92.72|93.23|92.73|93.23|92.73|93.22|92.72|12
1737207810000|2025-01-18 13:43:30|93.26|92.76|93.29|92.79|93.29|92.79|93.24|92.74|8
1737207820000|2025-01-18 13:43:40|93.28|92.78|93.31|92.81|93.31|92.81|93.27|92.77|16
1737207830000|2025-01-18 13:43:50|93.32|92.82|93.29|92.79|93.32|92.82|93.28|92.78|10
1737207840000|2025-01-18 13:44:00|93.3|92.8|93.38|92.88|93.38|92.88|93.29|92.79|12
1737207850000|2025-01-18 13:44:10|93.37|92.87|93.39|92.89|93.39|92.89|93.35|92.85|13
1737207860000|2025-01-18 13:44:20|93.4|92.9|93.46|92.96|93.46|92.96|93.4|92.9|9
1737207870000|2025-01-18 13:44:30|93.47|92.97|93.5|93|93.5|93|93.46|92.96|11
1737207880000|2025-01-18 13:44:40|93.52|93.02|93.52|93.02|93.52|93.02|93.49|92.99|15
1737207890000|2025-01-18 13:44:50|93.51|93.01|93.51|93.01|93.53|93.03|93.49|92.99|13
1737207900000|2025-01-18 13:45:00|93.52|93.02|93.48|92.98|93.53|93.03|93.48|92.98|9
1737207910000|2025-01-18 13:45:10|93.46|92.96|93.5|93|93.51|93.01|93.46|92.96|12
1737207920000|2025-01-18 13:45:20|93.54|93.04|93.59|93.09|93.61|93.11|93.54|93.04|13
1737207930000|2025-01-18 13:45:30|93.58|93.08|93.57|93.07|93.59|93.09|93.57|93.07|8
1737207940000|2025-01-18 13:45:40|93.58|93.08|93.51|93.01|93.58|93.08|93.51|93.01|11
1737207950000|2025-01-18 13:45:50|93.5|93|93.55|93.05|93.56|93.06|93.48|92.98|14
1737207960000|2025-01-18 13:46:00|93.56|93.06|93.58|93.08|93.6|93.1|93.55|93.05|12
1737207970000|2025-01-18 13:46:10|93.57|93.07|93.58|93.08|93.58|93.08|93.55|93.05|8
1737207980000|2025-01-18 13:46:20|93.59|93.09|93.57|93.07|93.64|93.14|93.57|93.07|15
1737207990000|2025-01-18 13:46:30|93.58|93.08|93.57|93.07|93.59|93.09|93.54|93.04|14
1737208000000|2025-01-18 13:46:40|93.58|93.08|93.61|93.11|93.64|93.14|93.58|93.08|12
1737208010000|2025-01-18 13:46:50|93.6|93.1|93.57|93.07|93.6|93.1|93.57|93.07|6
1737208020000|2025-01-18 13:47:00|93.58|93.08|93.54|93.04|93.58|93.08|93.54|93.04|9
1737208030000|2025-01-18 13:47:10|93.53|93.03|93.53|93.03|93.54|93.04|93.51|93.01|12
1737208040000|2025-01-18 13:47:20|93.51|93.01|93.47|92.97|93.51|93.01|93.47|92.97|12
1737208050000|2025-01-18 13:47:30|93.49|92.99|93.48|92.98|93.53|93.03|93.48|92.98|11
1737208060000|2025-01-18 13:47:40|93.47|92.97|93.45|92.95|93.47|92.97|93.45|92.95|5
1737208070000|2025-01-18 13:47:50|93.41|92.91|93.42|92.92|93.44|92.94|93.4|92.9|10
1737208080000|2025-01-18 13:48:00|93.43|92.93|93.46|92.96|93.46|92.96|93.39|92.89|15
1737208090000|2025-01-18 13:48:10|93.47|92.97|93.51|93.01|93.54|93.04|93.47|92.97|13
1737208100000|2025-01-18 13:48:20|93.53|93.03|93.48|92.98|93.54|93.04|93.48|92.98|9
1737208110000|2025-01-18 13:48:30|93.5|93|93.47|92.97|93.5|93|93.47|92.97|6
1737208120000|2025-01-18 13:48:40|93.48|92.98|93.54|93.04|93.54|93.04|93.47|92.97|9
1737208130000|2025-01-18 13:48:50|93.55|93.05|93.55|93.05|93.55|93.05|93.51|93.01|11
1737208140000|2025-01-18 13:49:00|93.54|93.04|93.6|93.1|93.63|93.13|93.54|93.04|12
1737208150000|2025-01-18 13:49:10|93.61|93.11|93.48|92.98|93.62|93.12|93.48|92.98|15
1737208160000|2025-01-18 13:49:20|93.52|93.02|93.54|93.04|93.55|93.05|93.52|93.02|4
1737208170000|2025-01-18 13:49:30|93.55|93.05|93.6|93.1|93.6|93.1|93.53|93.03|11
1737208180000|2025-01-18 13:49:40|93.59|93.09|93.57|93.07|93.61|93.11|93.57|93.07|10
1737208190000|2025-01-18 13:49:50|93.56|93.06|93.52|93.02|93.56|93.06|93.52|93.02|5
1737208200000|2025-01-18 13:50:00|93.53|93.03|93.42|92.92|93.53|93.03|93.41|92.91|10
1737208210000|2025-01-18 13:50:10|93.41|92.91|93.4|92.9|93.42|92.92|93.39|92.89|8
1737208220000|2025-01-18 13:50:20|93.39|92.89|93.39|92.89|93.39|92.89|93.39|92.89|1
1737208230000|2025-01-18 13:50:30|93.38|92.88|93.39|92.89|93.4|92.9|93.33|92.83|9
1737208240000|2025-01-18 13:50:40|93.38|92.88|93.44|92.94|93.44|92.94|93.34|92.84|14
1737208250000|2025-01-18 13:50:50|93.45|92.95|93.42|92.92|93.45|92.95|93.4|92.9|16
1737208260000|2025-01-18 13:51:00|93.41|92.91|93.4|92.9|93.43|92.93|93.39|92.89|7
1737208270000|2025-01-18 13:51:10|93.39|92.89|93.44|92.94|93.44|92.94|93.38|92.88|8
1737208280000|2025-01-18 13:51:20|93.43|92.93|93.42|92.92|93.43|92.93|93.42|92.92|2
1737208290000|2025-01-18 13:51:30|93.41|92.91|93.43|92.93|93.43|92.93|93.41|92.91|5
1737208300000|2025-01-18 13:51:40|93.44|92.94|93.45|92.95|93.47|92.97|93.44|92.94|6
1737208310000|2025-01-18 13:51:50|93.44|92.94|93.36|92.86|93.44|92.94|93.35|92.85|10
1737208320000|2025-01-18 13:52:00|93.34|92.84|93.34|92.84|93.37|92.87|93.33|92.83|13
1737208330000|2025-01-18 13:52:10|93.33|92.83|93.23|92.73|93.33|92.83|93.23|92.73|13
1737208340000|2025-01-18 13:52:20|93.24|92.74|93.21|92.71|93.25|92.75|93.21|92.71|10
1737208350000|2025-01-18 13:52:30|93.2|92.7|93.22|92.72|93.22|92.72|93.19|92.69|14
1737208360000|2025-01-18 13:52:40|93.21|92.71|93.24|92.74|93.28|92.78|93.2|92.7|11
1737208370000|2025-01-18 13:52:50|93.25|92.75|93.26|92.76|93.27|92.77|93.25|92.75|5
1737208380000|2025-01-18 13:53:00|93.27|92.77|93.25|92.75|93.29|92.79|93.25|92.75|8
1737208390000|2025-01-18 13:53:10|93.26|92.76|93.25|92.75|93.26|92.76|93.25|92.75|2
1737208400000|2025-01-18 13:53:20|93.26|92.76|93.27|92.77|93.28|92.78|93.26|92.76|4
1737208410000|2025-01-18 13:53:30|93.26|92.76|93.27|92.77|93.27|92.77|93.26|92.76|2
1737208420000|2025-01-18 13:53:40|93.28|92.78|93.35|92.85|93.35|92.85|93.26|92.76|15
1737208440000|2025-01-18 13:54:00|93.34|92.84|93.34|92.84|93.34|92.84|93.29|92.79|14
1737208450000|2025-01-18 13:54:10|93.33|92.83|93.34|92.84|93.35|92.85|93.33|92.83|4
1737208460000|2025-01-18 13:54:20|93.35|92.85|93.37|92.87|93.37|92.87|93.35|92.85|3
1737208470000|2025-01-18 13:54:30|93.38|92.88|93.45|92.95|93.45|92.95|93.37|92.87|7
1737208480000|2025-01-18 13:54:40|93.43|92.93|93.4|92.9|93.43|92.93|93.4|92.9|3
1737208490000|2025-01-18 13:54:50|93.39|92.89|93.38|92.88|93.45|92.95|93.38|92.88|14
1737208500000|2025-01-18 13:55:00|93.37|92.87|93.32|92.82|93.37|92.87|93.32|92.82|10
1737208510000|2025-01-18 13:55:10|93.31|92.81|93.34|92.84|93.35|92.85|93.3|92.8|15
1737208520000|2025-01-18 13:55:20|93.33|92.83|93.33|92.83|93.33|92.83|93.33|92.83|1
1737208530000|2025-01-18 13:55:30|93.34|92.84|93.32|92.82|93.34|92.84|93.3|92.8|9
1737208540000|2025-01-18 13:55:40|93.31|92.81|93.33|92.83|93.35|92.85|93.31|92.81|11
1737208550000|2025-01-18 13:55:50|93.34|92.84|93.36|92.86|93.36|92.86|93.34|92.84|3
1737208560000|2025-01-18 13:56:00|93.35|92.85|93.38|92.88|93.38|92.88|93.34|92.84|5
1737208570000|2025-01-18 13:56:10|93.4|92.9|93.39|92.89|93.44|92.94|93.39|92.89|8
1737208580000|2025-01-18 13:56:20|93.38|92.88|93.37|92.87|93.38|92.88|93.35|92.85|10
1737208590000|2025-01-18 13:56:30|93.36|92.86|93.37|92.87|93.37|92.87|93.36|92.86|2
1737208600000|2025-01-18 13:56:40|93.36|92.86|93.42|92.92|93.42|92.92|93.36|92.86|12
1737208610000|2025-01-18 13:56:50|93.44|92.94|93.5|93|93.5|93|93.44|92.94|11
1737208620000|2025-01-18 13:57:00|93.51|93.01|93.58|93.08|93.58|93.08|93.51|93.01|15
1737208630000|2025-01-18 13:57:10|93.57|93.07|93.57|93.07|93.57|93.07|93.55|93.05|7
1737208640000|2025-01-18 13:57:20|93.59|93.09|93.67|93.17|93.67|93.17|93.59|93.09|10
1737208650000|2025-01-18 13:57:30|93.69|93.19|93.73|93.23|93.73|93.23|93.68|93.18|14
1737208660000|2025-01-18 13:57:40|93.74|93.24|93.77|93.27|93.77|93.27|93.74|93.24|9
1737208670000|2025-01-18 13:57:50|93.78|93.28|93.79|93.29|93.79|93.29|93.77|93.27|6
1737208680000|2025-01-18 13:58:00|93.8|93.3|93.81|93.31|93.81|93.31|93.8|93.3|4
1737208690000|2025-01-18 13:58:10|93.8|93.3|93.85|93.35|93.87|93.37|93.8|93.3|10
1737208700000|2025-01-18 13:58:20|93.86|93.36|93.86|93.36|93.89|93.39|93.85|93.35|11
1737208710000|2025-01-18 13:58:30|93.87|93.37|93.85|93.35|93.87|93.37|93.85|93.35|3
1737208720000|2025-01-18 13:58:40|93.87|93.37|93.85|93.35|93.9|93.4|93.85|93.35|6
1737208730000|2025-01-18 13:58:50|93.88|93.38|93.94|93.44|93.96|93.46|93.88|93.38|10
1737208740000|2025-01-18 13:59:00|93.95|93.45|93.95|93.45|93.97|93.47|93.94|93.44|7
1737208750000|2025-01-18 13:59:10|93.94|93.44|93.98|93.48|93.99|93.49|93.92|93.42|10
1737208760000|2025-01-18 13:59:20|93.99|93.49|94|93.5|94.06|93.56|93.98|93.48|14
1737208770000|2025-01-18 13:59:30|94.02|93.52|93.99|93.49|94.02|93.52|93.99|93.49|4
1737208780000|2025-01-18 13:59:40|94|93.5|94.02|93.52|94.02|93.52|93.99|93.49|7
1737208790000|2025-01-18 13:59:50|94.03|93.53|94|93.5|94.03|93.53|94|93.5|8
1737208800000|2025-01-18 14:00:00|94.01|93.51|93.89|93.39|94.03|93.53|93.89|93.39|19
1737208810000|2025-01-18 14:00:10|93.88|93.38|93.88|93.38|93.88|93.38|93.85|93.35|10
1737208820000|2025-01-18 14:00:20|93.9|93.4|93.9|93.4|93.94|93.44|93.89|93.39|13
1737208830000|2025-01-18 14:00:30|93.89|93.39|93.91|93.41|93.91|93.41|93.88|93.38|7
1737208840000|2025-01-18 14:00:40|93.9|93.4|93.92|93.42|93.94|93.44|93.9|93.4|10
1737208850000|2025-01-18 14:00:50|93.91|93.41|93.77|93.27|93.91|93.41|93.77|93.27|16
1737208860000|2025-01-18 14:01:00|93.76|93.26|93.67|93.17|93.76|93.26|93.67|93.17|14
1737208870000|2025-01-18 14:01:10|93.66|93.16|93.61|93.11|93.66|93.16|93.57|93.07|14
1737208880000|2025-01-18 14:01:20|93.63|93.13|93.7|93.2|93.7|93.2|93.62|93.12|16
1737208890000|2025-01-18 14:01:30|93.71|93.21|93.71|93.21|93.75|93.25|93.69|93.19|15
1737208900000|2025-01-18 14:01:40|93.72|93.22|93.62|93.12|93.72|93.22|93.61|93.11|11
1737208910000|2025-01-18 14:01:50|93.61|93.11|93.63|93.13|93.66|93.16|93.59|93.09|14
1737208920000|2025-01-18 14:02:00|93.64|93.14|93.65|93.15|93.65|93.15|93.6|93.1|16
1737208930000|2025-01-18 14:02:10|93.64|93.14|93.62|93.12|93.65|93.15|93.6|93.1|12
1737208940000|2025-01-18 14:02:20|93.63|93.13|93.56|93.06|93.63|93.13|93.51|93.01|19
1737208950000|2025-01-18 14:02:30|93.57|93.07|93.6|93.1|93.6|93.1|93.56|93.06|20
1737208960000|2025-01-18 14:02:40|93.59|93.09|93.56|93.06|93.6|93.1|93.56|93.06|5
1737208970000|2025-01-18 14:02:50|93.55|93.05|93.61|93.11|93.61|93.11|93.54|93.04|8
1737208980000|2025-01-18 14:03:00|93.62|93.12|93.65|93.15|93.65|93.15|93.6|93.1|7
1737208990000|2025-01-18 14:03:10|93.66|93.16|93.71|93.21|93.72|93.22|93.66|93.16|13
1737209000000|2025-01-18 14:03:20|93.7|93.2|93.67|93.17|93.71|93.21|93.67|93.17|6
1737209010000|2025-01-18 14:03:30|93.66|93.16|93.67|93.17|93.7|93.2|93.66|93.16|8
1737209020000|2025-01-18 14:03:40|93.66|93.16|93.61|93.11|93.66|93.16|93.61|93.11|8
1737209030000|2025-01-18 14:03:50|93.6|93.1|93.62|93.12|93.62|93.12|93.6|93.1|3
1737209040000|2025-01-18 14:04:00|93.61|93.11|93.63|93.13|93.65|93.15|93.58|93.08|13
1737209050000|2025-01-18 14:04:10|93.61|93.11|93.58|93.08|93.61|93.11|93.57|93.07|7
1737209060000|2025-01-18 14:04:20|93.59|93.09|93.58|93.08|93.6|93.1|93.56|93.06|8
1737209070000|2025-01-18 14:04:30|93.59|93.09|93.57|93.07|93.59|93.09|93.57|93.07|3
1737209080000|2025-01-18 14:04:40|93.56|93.06|93.57|93.07|93.57|93.07|93.51|93.01|11
1737209090000|2025-01-18 14:04:50|93.56|93.06|93.61|93.11|93.62|93.12|93.54|93.04|10
1737209100000|2025-01-18 14:05:00|93.62|93.12|93.63|93.13|93.63|93.13|93.58|93.08|9
1737209110000|2025-01-18 14:05:10|93.64|93.14|93.68|93.18|93.69|93.19|93.64|93.14|8
1737209120000|2025-01-18 14:05:20|93.69|93.19|93.77|93.27|93.77|93.27|93.69|93.19|13
1737209130000|2025-01-18 14:05:30|93.76|93.26|93.8|93.3|93.82|93.32|93.76|93.26|7
1737209140000|2025-01-18 14:05:40|93.79|93.29|93.77|93.27|93.8|93.3|93.77|93.27|8
1737209150000|2025-01-18 14:05:50|93.76|93.26|93.71|93.21|93.76|93.26|93.7|93.2|6
1737209160000|2025-01-18 14:06:00|93.7|93.2|93.77|93.27|93.78|93.28|93.7|93.2|7
1737209170000|2025-01-18 14:06:10|93.76|93.26|93.81|93.31|93.81|93.31|93.76|93.26|11
1737209180000|2025-01-18 14:06:20|93.8|93.3|93.79|93.29|93.81|93.31|93.78|93.28|10
1737209190000|2025-01-18 14:06:30|93.78|93.28|93.77|93.27|93.78|93.28|93.77|93.27|4
1737209200000|2025-01-18 14:06:40|93.76|93.26|93.77|93.27|93.78|93.28|93.76|93.26|4
1737209210000|2025-01-18 14:06:50|93.76|93.26|93.81|93.31|93.84|93.34|93.76|93.26|13
1737209220000|2025-01-18 14:07:00|93.84|93.34|93.8|93.3|93.85|93.35|93.8|93.3|8
1737209230000|2025-01-18 14:07:10|93.79|93.29|93.74|93.24|93.79|93.29|93.74|93.24|8
1737209240000|2025-01-18 14:07:20|93.75|93.25|93.76|93.26|93.76|93.26|93.74|93.24|6
1737209250000|2025-01-18 14:07:30|93.75|93.25|93.66|93.16|93.75|93.25|93.66|93.16|8
1737209260000|2025-01-18 14:07:40|93.64|93.14|93.62|93.12|93.65|93.15|93.62|93.12|5
1737209270000|2025-01-18 14:07:50|93.61|93.11|93.58|93.08|93.61|93.11|93.55|93.05|10
1737209280000|2025-01-18 14:08:00|93.57|93.07|93.57|93.07|93.57|93.07|93.54|93.04|9
1737209290000|2025-01-18 14:08:10|93.56|93.06|93.65|93.15|93.65|93.15|93.56|93.06|7
1737209300000|2025-01-18 14:08:20|93.66|93.16|93.65|93.15|93.66|93.16|93.62|93.12|9
1737209310000|2025-01-18 14:08:30|93.64|93.14|93.64|93.14|93.65|93.15|93.62|93.12|6
1737209320000|2025-01-18 14:08:40|93.63|93.13|93.59|93.09|93.64|93.14|93.59|93.09|9
1737209330000|2025-01-18 14:08:50|93.6|93.1|93.58|93.08|93.6|93.1|93.58|93.08|3
1737209340000|2025-01-18 14:09:00|93.57|93.07|93.47|92.97|93.57|93.07|93.47|92.97|10
1737209350000|2025-01-18 14:09:10|93.46|92.96|93.51|93.01|93.51|93.01|93.45|92.95|8
1737209360000|2025-01-18 14:09:20|93.49|92.99|93.52|93.02|93.54|93.04|93.49|92.99|13
1737209370000|2025-01-18 14:09:30|93.51|93.01|93.54|93.04|93.57|93.07|93.5|93|12
1737209380000|2025-01-18 14:09:40|93.55|93.05|93.56|93.06|93.56|93.06|93.55|93.05|2
1737209390000|2025-01-18 14:09:50|93.55|93.05|93.5|93|93.55|93.05|93.49|92.99|8
1737209400000|2025-01-18 14:10:00|93.51|93.01|93.42|92.92|93.53|93.03|93.42|92.92|12
1737209410000|2025-01-18 14:10:10|93.44|92.94|93.46|92.96|93.47|92.97|93.44|92.94|7
1737209420000|2025-01-18 14:10:20|93.47|92.97|93.45|92.95|93.48|92.98|93.45|92.95|5
1737209430000|2025-01-18 14:10:30|93.46|92.96|93.4|92.9|93.46|92.96|93.4|92.9|9
1737209440000|2025-01-18 14:10:40|93.39|92.89|93.38|92.88|93.39|92.89|93.38|92.88|2
1737209450000|2025-01-18 14:10:50|93.42|92.92|93.54|93.04|93.54|93.04|93.42|92.92|15
1737209460000|2025-01-18 14:11:00|93.55|93.05|93.54|93.04|93.56|93.06|93.54|93.04|4
1737209470000|2025-01-18 14:11:10|93.55|93.05|93.51|93.01|93.55|93.05|93.51|93.01|5
1737209480000|2025-01-18 14:11:20|93.5|93|93.47|92.97|93.5|93|93.47|92.97|8
1737209490000|2025-01-18 14:11:30|93.46|92.96|93.47|92.97|93.48|92.98|93.46|92.96|5
1737209500000|2025-01-18 14:11:40|93.46|92.96|93.46|92.96|93.46|92.96|93.46|92.96|1
1737209510000|2025-01-18 14:11:50|93.45|92.95|93.54|93.04|93.55|93.05|93.45|92.95|13
1737209520000|2025-01-18 14:12:00|93.53|93.03|93.5|93|93.53|93.03|93.5|93|4
1737209530000|2025-01-18 14:12:10|93.49|92.99|93.45|92.95|93.49|92.99|93.45|92.95|8
1737209540000|2025-01-18 14:12:20|93.47|92.97|93.46|92.96|93.47|92.97|93.46|92.96|2
1737209550000|2025-01-18 14:12:30|93.45|92.95|93.44|92.94|93.47|92.97|93.44|92.94|6
1737209560000|2025-01-18 14:12:40|93.45|92.95|93.46|92.96|93.47|92.97|93.44|92.94|5
1737209570000|2025-01-18 14:12:50|93.45|92.95|93.44|92.94|93.46|92.96|93.44|92.94|4
1737209580000|2025-01-18 14:13:00|93.43|92.93|93.37|92.87|93.43|92.93|93.37|92.87|9
1737209590000|2025-01-18 14:13:10|93.36|92.86|93.34|92.84|93.37|92.87|93.34|92.84|7
1737209600000|2025-01-18 14:13:20|93.35|92.85|93.28|92.78|93.35|92.85|93.28|92.78|9
1737209610000|2025-01-18 14:13:30|93.29|92.79|93.34|92.84|93.34|92.84|93.29|92.79|6
1737209620000|2025-01-18 14:13:40|93.35|92.85|93.3|92.8|93.35|92.85|93.3|92.8|5
1737209630000|2025-01-18 14:13:50|93.29|92.79|93.29|92.79|93.3|92.8|93.29|92.79|3
1737209640000|2025-01-18 14:14:00|93.28|92.78|93.22|92.72|93.28|92.78|93.22|92.72|9
1737209650000|2025-01-18 14:14:10|93.21|92.71|93.17|92.67|93.21|92.71|93.17|92.67|13
1737209660000|2025-01-18 14:14:20|93.18|92.68|93.23|92.73|93.24|92.74|93.18|92.68|7
1737209670000|2025-01-18 14:14:30|93.22|92.72|93.23|92.73|93.24|92.74|93.22|92.72|3
1737209680000|2025-01-18 14:14:40|93.22|92.72|93.22|92.72|93.22|92.72|93.22|92.72|1
1737209690000|2025-01-18 14:14:50|93.23|92.73|93.22|92.72|93.24|92.74|93.22|92.72|3
1737209700000|2025-01-18 14:15:00|93.21|92.71|93.15|92.65|93.21|92.71|93.12|92.62|17
1737209710000|2025-01-18 14:15:10|93.16|92.66|93.16|92.66|93.17|92.67|93.15|92.65|11
1737209720000|2025-01-18 14:15:20|93.15|92.65|93.16|92.66|93.18|92.68|93.15|92.65|5
1737209730000|2025-01-18 14:15:30|93.14|92.64|93.14|92.64|93.15|92.65|93.14|92.64|5
1737209740000|2025-01-18 14:15:40|93.15|92.65|93.16|92.66|93.18|92.68|93.15|92.65|5
1737209750000|2025-01-18 14:15:50|93.15|92.65|93.15|92.65|93.16|92.66|93.15|92.65|3
1737209760000|2025-01-18 14:16:00|93.14|92.64|93.06|92.56|93.14|92.64|93.06|92.56|11
1737209770000|2025-01-18 14:16:10|93.05|92.55|93.04|92.54|93.06|92.56|93.04|92.54|4
1737209780000|2025-01-18 14:16:20|93.06|92.56|93.05|92.55|93.06|92.56|93.03|92.53|5
1737209790000|2025-01-18 14:16:30|93.03|92.53|92.98|92.48|93.03|92.53|92.98|92.48|12
1737209800000|2025-01-18 14:16:40|92.97|92.47|92.98|92.48|92.98|92.48|92.95|92.45|9
1737209810000|2025-01-18 14:16:50|92.99|92.49|93.05|92.55|93.05|92.55|92.99|92.49|12
1737209820000|2025-01-18 14:17:00|93.04|92.54|93.19|92.69|93.2|92.7|93.04|92.54|18
1737209830000|2025-01-18 14:17:10|93.2|92.7|93.17|92.67|93.22|92.72|93.14|92.64|16
1737209840000|2025-01-18 14:17:20|93.18|92.68|93.18|92.68|93.21|92.71|93.17|92.67|12
1737209850000|2025-01-18 14:17:30|93.2|92.7|93.17|92.67|93.2|92.7|93.17|92.67|4
1737209860000|2025-01-18 14:17:40|93.18|92.68|93.17|92.67|93.18|92.68|93.17|92.67|2
1737209870000|2025-01-18 14:17:50|93.2|92.7|93.18|92.68|93.21|92.71|93.18|92.68|5
1737209880000|2025-01-18 14:18:00|93.2|92.7|93.19|92.69|93.22|92.72|93.16|92.66|14
1737209890000|2025-01-18 14:18:10|93.18|92.68|93.21|92.71|93.21|92.71|93.18|92.68|8
1737209900000|2025-01-18 14:18:20|93.2|92.7|93.22|92.72|93.22|92.72|93.19|92.69|7
1737209910000|2025-01-18 14:18:30|93.21|92.71|93.15|92.65|93.21|92.71|93.15|92.65|7
1737209920000|2025-01-18 14:18:40|93.16|92.66|93.22|92.72|93.22|92.72|93.16|92.66|15
1737209930000|2025-01-18 14:18:50|93.21|92.71|93.16|92.66|93.21|92.71|93.16|92.66|10
1737209940000|2025-01-18 14:19:00|93.15|92.65|93.12|92.62|93.16|92.66|93.12|92.62|8
1737209950000|2025-01-18 14:19:10|93.13|92.63|93.12|92.62|93.13|92.63|93.08|92.58|8
1737209960000|2025-01-18 14:19:20|93.11|92.61|93.18|92.68|93.18|92.68|93.11|92.61|6
1737209970000|2025-01-18 14:19:30|93.17|92.67|93.17|92.67|93.18|92.68|93.17|92.67|3
1737209980000|2025-01-18 14:19:40|93.18|92.68|93.25|92.75|93.25|92.75|93.15|92.65|11
1737209990000|2025-01-18 14:19:50|93.24|92.74|93.2|92.7|93.24|92.74|93.2|92.7|11
1737210000000|2025-01-18 14:20:00|93.21|92.71|93.39|92.89|93.39|92.89|93.19|92.69|23
1737210010000|2025-01-18 14:20:10|93.38|92.88|93.42|92.92|93.43|92.93|93.38|92.88|15
1737210020000|2025-01-18 14:20:20|93.41|92.91|93.38|92.88|93.42|92.92|93.38|92.88|8
1737210040000|2025-01-18 14:20:40|93.37|92.87|93.26|92.76|93.37|92.87|93.25|92.75|12
1737210050000|2025-01-18 14:20:50|93.25|92.75|93.26|92.76|93.27|92.77|93.25|92.75|4
1737210060000|2025-01-18 14:21:00|93.27|92.77|93.24|92.74|93.28|92.78|93.24|92.74|10
1737210070000|2025-01-18 14:21:10|93.23|92.73|93.22|92.72|93.23|92.73|93.19|92.69|10
1737210080000|2025-01-18 14:21:20|93.23|92.73|93.22|92.72|93.23|92.73|93.22|92.72|6
1737210090000|2025-01-18 14:21:30|93.23|92.73|93.19|92.69|93.23|92.73|93.19|92.69|5
1737210100000|2025-01-18 14:21:40|93.18|92.68|93.16|92.66|93.18|92.68|93.16|92.66|7
1737210110000|2025-01-18 14:21:50|93.17|92.67|93.21|92.71|93.21|92.71|93.17|92.67|5
1737210120000|2025-01-18 14:22:00|93.22|92.72|93.16|92.66|93.22|92.72|93.16|92.66|7
1737210130000|2025-01-18 14:22:10|93.17|92.67|93.17|92.67|93.18|92.68|93.17|92.67|5
1737210150000|2025-01-18 14:22:30|93.18|92.68|93.22|92.72|93.23|92.73|93.18|92.68|6
1737210160000|2025-01-18 14:22:40|93.23|92.73|93.31|92.81|93.31|92.81|93.23|92.73|11
1737210170000|2025-01-18 14:22:50|93.32|92.82|93.32|92.82|93.33|92.83|93.32|92.82|5
1737210180000|2025-01-18 14:23:00|93.34|92.84|93.33|92.83|93.34|92.84|93.32|92.82|6
1737210190000|2025-01-18 14:23:10|93.32|92.82|93.31|92.81|93.32|92.82|93.28|92.78|6
1737210200000|2025-01-18 14:23:20|93.32|92.82|93.36|92.86|93.37|92.87|93.3|92.8|13
1737210210000|2025-01-18 14:23:30|93.37|92.87|93.42|92.92|93.43|92.93|93.37|92.87|6
1737210220000|2025-01-18 14:23:40|93.41|92.91|93.41|92.91|93.41|92.91|93.41|92.91|1
1737210230000|2025-01-18 14:23:50|93.4|92.9|93.34|92.84|93.42|92.92|93.34|92.84|16
1737210240000|2025-01-18 14:24:00|93.33|92.83|93.3|92.8|93.34|92.84|93.3|92.8|7
1737210250000|2025-01-18 14:24:10|93.31|92.81|93.3|92.8|93.32|92.82|93.28|92.78|11
1737210260000|2025-01-18 14:24:20|93.29|92.79|93.28|92.78|93.3|92.8|93.23|92.73|14
1737210270000|2025-01-18 14:24:30|93.29|92.79|93.3|92.8|93.31|92.81|93.29|92.79|4
1737210280000|2025-01-18 14:24:40|93.29|92.79|93.26|92.76|93.29|92.79|93.25|92.75|6
1737210290000|2025-01-18 14:24:50|93.25|92.75|93.25|92.75|93.26|92.76|93.25|92.75|3
1737210300000|2025-01-18 14:25:00|93.24|92.74|93.17|92.67|93.24|92.74|93.17|92.67|6
1737210310000|2025-01-18 14:25:10|93.16|92.66|93.17|92.67|93.17|92.67|93.15|92.65|9
1737210320000|2025-01-18 14:25:20|93.16|92.66|93.18|92.68|93.18|92.68|93.16|92.66|11
1737210330000|2025-01-18 14:25:30|93.17|92.67|93.18|92.68|93.18|92.68|93.16|92.66|10
1737210340000|2025-01-18 14:25:40|93.17|92.67|93.1|92.6|93.17|92.67|93.1|92.6|13
1737210350000|2025-01-18 14:25:50|93.08|92.58|93.1|92.6|93.1|92.6|93.06|92.56|9
1737210360000|2025-01-18 14:26:00|93.09|92.59|93.09|92.59|93.13|92.63|93.09|92.59|10
1737210370000|2025-01-18 14:26:10|93.11|92.61|93.15|92.65|93.15|92.65|93.11|92.61|9
1737210380000|2025-01-18 14:26:20|93.14|92.64|93.12|92.62|93.14|92.64|93.12|92.62|3
1737210390000|2025-01-18 14:26:30|93.11|92.61|93.08|92.58|93.11|92.61|93.06|92.56|12
1737210400000|2025-01-18 14:26:40|93.09|92.59|93.06|92.56|93.09|92.59|93.06|92.56|7
1737210410000|2025-01-18 14:26:50|93.05|92.55|93.13|92.63|93.13|92.63|93.05|92.55|10
1737210420000|2025-01-18 14:27:00|93.15|92.65|93.15|92.65|93.17|92.67|93.14|92.64|6
1737210430000|2025-01-18 14:27:10|93.14|92.64|93.09|92.59|93.14|92.64|93.09|92.59|5
1737210440000|2025-01-18 14:27:20|93.08|92.58|93.09|92.59|93.09|92.59|93.07|92.57|4
1737210450000|2025-01-18 14:27:30|93.08|92.58|93.08|92.58|93.08|92.58|93.08|92.58|1
1737210460000|2025-01-18 14:27:40|93.09|92.59|93.09|92.59|93.12|92.62|93.09|92.59|6
1737210470000|2025-01-18 14:27:50|93.08|92.58|93.06|92.56|93.08|92.58|93.06|92.56|2
1737210480000|2025-01-18 14:28:00|93.05|92.55|93.05|92.55|93.05|92.55|93.04|92.54|5
1737210490000|2025-01-18 14:28:10|93.04|92.54|92.97|92.47|93.04|92.54|92.97|92.47|7
1737210500000|2025-01-18 14:28:20|92.98|92.48|92.97|92.47|92.99|92.49|92.97|92.47|4
1737210510000|2025-01-18 14:28:30|92.95|92.45|92.92|92.42|92.95|92.45|92.92|92.42|5
1737210520000|2025-01-18 14:28:40|92.91|92.41|92.9|92.4|92.91|92.41|92.9|92.4|4
1737210530000|2025-01-18 14:28:50|92.89|92.39|92.89|92.39|92.89|92.39|92.89|92.39|1
1737210540000|2025-01-18 14:29:00|92.88|92.38|92.9|92.4|92.91|92.41|92.88|92.38|7
1737210550000|2025-01-18 14:29:10|92.91|92.41|92.93|92.43|92.93|92.43|92.91|92.41|2
1737210560000|2025-01-18 14:29:20|92.92|92.42|92.91|92.41|92.95|92.45|92.9|92.4|13
1737210570000|2025-01-18 14:29:30|92.9|92.4|92.9|92.4|92.93|92.43|92.9|92.4|8
1737210580000|2025-01-18 14:29:40|92.91|92.41|92.9|92.4|92.92|92.42|92.9|92.4|6
1737210590000|2025-01-18 14:29:50|92.91|92.41|92.96|92.46|92.97|92.47|92.9|92.4|6
1737210600000|2025-01-18 14:30:00|92.95|92.45|92.95|92.45|92.95|92.45|92.95|92.45|1
1737210610000|2025-01-18 14:30:10|92.96|92.46|92.94|92.44|92.96|92.46|92.94|92.44|3
1737210620000|2025-01-18 14:30:20|92.93|92.43|92.88|92.38|92.93|92.43|92.88|92.38|7
1737210630000|2025-01-18 14:30:30|92.89|92.39|92.92|92.42|92.92|92.42|92.89|92.39|9
1737210640000|2025-01-18 14:30:40|92.93|92.43|92.95|92.45|93|92.5|92.93|92.43|14
1737210650000|2025-01-18 14:30:50|92.96|92.46|92.96|92.46|92.97|92.47|92.95|92.45|7
1737210660000|2025-01-18 14:31:00|92.97|92.47|92.89|92.39|92.99|92.49|92.89|92.39|11
1737210670000|2025-01-18 14:31:10|92.88|92.38|92.84|92.34|92.88|92.38|92.84|92.34|7
1737210680000|2025-01-18 14:31:20|92.85|92.35|92.78|92.28|92.85|92.35|92.78|92.28|7
1737210690000|2025-01-18 14:31:30|92.79|92.29|92.75|92.25|92.79|92.29|92.75|92.25|7
1737210700000|2025-01-18 14:31:40|92.74|92.24|92.7|92.2|92.75|92.25|92.7|92.2|10
1737210710000|2025-01-18 14:31:50|92.71|92.21|92.68|92.18|92.75|92.25|92.68|92.18|10
1737210720000|2025-01-18 14:32:00|92.67|92.17|92.73|92.23|92.73|92.23|92.67|92.17|12
1737210730000|2025-01-18 14:32:10|92.71|92.21|92.77|92.27|92.77|92.27|92.71|92.21|10
1737210740000|2025-01-18 14:32:20|92.78|92.28|92.76|92.26|92.78|92.28|92.74|92.24|7
1737210750000|2025-01-18 14:32:30|92.77|92.27|92.83|92.33|92.84|92.34|92.76|92.26|9
1737210760000|2025-01-18 14:32:40|92.82|92.32|92.78|92.28|92.82|92.32|92.77|92.27|18
1737210770000|2025-01-18 14:32:50|92.77|92.27|92.78|92.28|92.78|92.28|92.75|92.25|8
1737210780000|2025-01-18 14:33:00|92.77|92.27|92.74|92.24|92.8|92.3|92.74|92.24|8
1737210790000|2025-01-18 14:33:10|92.73|92.23|92.68|92.18|92.73|92.23|92.66|92.16|8
1737210800000|2025-01-18 14:33:20|92.69|92.19|92.73|92.23|92.73|92.23|92.68|92.18|8
1737210810000|2025-01-18 14:33:30|92.74|92.24|92.68|92.18|92.74|92.24|92.68|92.18|11
1737210820000|2025-01-18 14:33:40|92.67|92.17|92.67|92.17|92.67|92.17|92.66|92.16|5
1737210830000|2025-01-18 14:33:50|92.66|92.16|92.63|92.13|92.66|92.16|92.62|92.12|8
1737210840000|2025-01-18 14:34:00|92.64|92.14|92.73|92.23|92.75|92.25|92.63|92.13|14
1737210850000|2025-01-18 14:34:10|92.74|92.24|92.69|92.19|92.77|92.27|92.69|92.19|11
1737210860000|2025-01-18 14:34:20|92.68|92.18|92.68|92.18|92.68|92.18|92.68|92.18|1
1737210870000|2025-01-18 14:34:30|92.67|92.17|92.69|92.19|92.69|92.19|92.67|92.17|5
1737210880000|2025-01-18 14:34:40|92.7|92.2|92.52|92.02|92.7|92.2|92.52|92.02|18
1737210890000|2025-01-18 14:34:50|92.51|92.01|92.53|92.03|92.54|92.04|92.49|91.99|16
1737210900000|2025-01-18 14:35:00|92.52|92.02|92.49|91.99|92.53|92.03|92.49|91.99|13
1737210910000|2025-01-18 14:35:10|92.48|91.98|92.49|91.99|92.52|92.02|92.47|91.97|12
1737210920000|2025-01-18 14:35:20|92.48|91.98|92.47|91.97|92.48|91.98|92.44|91.94|10
1737210930000|2025-01-18 14:35:30|92.46|91.96|92.45|91.95|92.46|91.96|92.44|91.94|8
1737210940000|2025-01-18 14:35:40|92.44|91.94|92.53|92.03|92.53|92.03|92.44|91.94|11
1737210950000|2025-01-18 14:35:50|92.51|92.01|92.48|91.98|92.52|92.02|92.48|91.98|9
1737210960000|2025-01-18 14:36:00|92.49|91.99|92.49|91.99|92.51|92.01|92.48|91.98|10
1737210970000|2025-01-18 14:36:10|92.48|91.98|92.44|91.94|92.48|91.98|92.4|91.9|13
1737210980000|2025-01-18 14:36:20|92.45|91.95|92.47|91.97|92.47|91.97|92.43|91.93|11
1737210990000|2025-01-18 14:36:30|92.46|91.96|92.48|91.98|92.48|91.98|92.44|91.94|6
1737211000000|2025-01-18 14:36:40|92.47|91.97|92.44|91.94|92.53|92.03|92.44|91.94|14
1737211010000|2025-01-18 14:36:50|92.42|91.92|92.42|91.92|92.43|91.93|92.4|91.9|9
1737211020000|2025-01-18 14:37:00|92.41|91.91|92.42|91.92|92.44|91.94|92.39|91.89|11
1737211030000|2025-01-18 14:37:10|92.41|91.91|92.41|91.91|92.42|91.92|92.4|91.9|6
1737211040000|2025-01-18 14:37:20|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1737211050000|2025-01-18 14:37:30|92.4|91.9|92.41|91.91|92.42|91.92|92.39|91.89|9
1737211060000|2025-01-18 14:37:40|92.43|91.93|92.52|92.02|92.53|92.03|92.42|91.92|13
1737211070000|2025-01-18 14:37:50|92.51|92.01|92.44|91.94|92.52|92.02|92.44|91.94|7
1737211080000|2025-01-18 14:38:00|92.45|91.95|92.52|92.02|92.52|92.02|92.44|91.94|8
1737211090000|2025-01-18 14:38:10|92.51|92.01|92.53|92.03|92.55|92.05|92.51|92.01|6
1737211100000|2025-01-18 14:38:20|92.51|92.01|92.47|91.97|92.53|92.03|92.47|91.97|10
1737211110000|2025-01-18 14:38:30|92.48|91.98|92.48|91.98|92.51|92.01|92.48|91.98|7
1737211120000|2025-01-18 14:38:40|92.49|91.99|92.45|91.95|92.49|91.99|92.45|91.95|4
1737211130000|2025-01-18 14:38:50|92.44|91.94|92.41|91.91|92.44|91.94|92.39|91.89|10
1737211140000|2025-01-18 14:39:00|92.42|91.92|92.3|91.8|92.42|91.92|92.29|91.79|16
1737211150000|2025-01-18 14:39:10|92.29|91.79|92.27|91.77|92.29|91.79|92.25|91.75|16
1737211160000|2025-01-18 14:39:20|92.26|91.76|92.28|91.78|92.29|91.79|92.24|91.74|20
1737211170000|2025-01-18 14:39:30|92.29|91.79|92.27|91.77|92.33|91.83|92.27|91.77|15
1737211180000|2025-01-18 14:39:40|92.28|91.78|92.27|91.77|92.29|91.79|92.27|91.77|8
1737211190000|2025-01-18 14:39:50|92.28|91.78|92.25|91.75|92.28|91.78|92.25|91.75|10
1737211200000|2025-01-18 14:40:00|92.26|91.76|92.29|91.79|92.31|91.81|92.25|91.75|15
1737211210000|2025-01-18 14:40:10|92.3|91.8|92.44|91.94|92.44|91.94|92.3|91.8|13
1737211220000|2025-01-18 14:40:20|92.43|91.93|92.4|91.9|92.45|91.95|92.38|91.88|11
1737211230000|2025-01-18 14:40:30|92.42|91.92|92.3|91.8|92.42|91.92|92.3|91.8|15
1737211240000|2025-01-18 14:40:40|92.29|91.79|92.35|91.85|92.37|91.87|92.29|91.79|21
1737211250000|2025-01-18 14:40:50|92.36|91.86|92.35|91.85|92.39|91.89|92.35|91.85|10
1737211260000|2025-01-18 14:41:00|92.36|91.86|92.44|91.94|92.46|91.96|92.36|91.86|15
1737211270000|2025-01-18 14:41:10|92.43|91.93|92.43|91.93|92.46|91.96|92.43|91.93|10
1737211280000|2025-01-18 14:41:20|92.41|91.91|92.35|91.85|92.41|91.91|92.35|91.85|8
1737211290000|2025-01-18 14:41:30|92.34|91.84|92.37|91.87|92.38|91.88|92.34|91.84|8
1737211300000|2025-01-18 14:41:40|92.38|91.88|92.43|91.93|92.43|91.93|92.38|91.88|8
1737211310000|2025-01-18 14:41:50|92.42|91.92|92.35|91.85|92.43|91.93|92.35|91.85|8
1737211320000|2025-01-18 14:42:00|92.37|91.87|92.44|91.94|92.44|91.94|92.37|91.87|14
1737211330000|2025-01-18 14:42:10|92.46|91.96|92.38|91.88|92.46|91.96|92.38|91.88|11
1737211340000|2025-01-18 14:42:20|92.37|91.87|92.4|91.9|92.4|91.9|92.36|91.86|7
1737211350000|2025-01-18 14:42:30|92.41|91.91|92.44|91.94|92.44|91.94|92.41|91.91|6
1737211360000|2025-01-18 14:42:40|92.43|91.93|92.43|91.93|92.44|91.94|92.42|91.92|5
1737211370000|2025-01-18 14:42:50|92.42|91.92|92.46|91.96|92.46|91.96|92.4|91.9|13
1737211380000|2025-01-18 14:43:00|92.45|91.95|92.41|91.91|92.47|91.97|92.41|91.91|11
1737211390000|2025-01-18 14:43:10|92.39|91.89|92.37|91.87|92.41|91.91|92.36|91.86|16
1737211400000|2025-01-18 14:43:20|92.36|91.86|92.33|91.83|92.37|91.87|92.29|91.79|12
1737211410000|2025-01-18 14:43:30|92.34|91.84|92.37|91.87|92.38|91.88|92.34|91.84|6
1737211420000|2025-01-18 14:43:40|92.38|91.88|92.41|91.91|92.41|91.91|92.38|91.88|8
1737211430000|2025-01-18 14:43:50|92.4|91.9|92.35|91.85|92.4|91.9|92.35|91.85|6
1737211440000|2025-01-18 14:44:00|92.34|91.84|92.28|91.78|92.35|91.85|92.28|91.78|8
1737211450000|2025-01-18 14:44:10|92.29|91.79|92.32|91.82|92.34|91.84|92.29|91.79|11
1737211460000|2025-01-18 14:44:20|92.33|91.83|92.35|91.85|92.36|91.86|92.33|91.83|7
1737211470000|2025-01-18 14:44:30|92.36|91.86|92.33|91.83|92.36|91.86|92.32|91.82|8
1737211480000|2025-01-18 14:44:40|92.34|91.84|92.33|91.83|92.35|91.85|92.32|91.82|13
1737211490000|2025-01-18 14:44:50|92.35|91.85|92.35|91.85|92.36|91.86|92.34|91.84|7
1737211500000|2025-01-18 14:45:00|92.34|91.84|92.33|91.83|92.34|91.84|92.28|91.78|14
1737211510000|2025-01-18 14:45:10|92.34|91.84|92.37|91.87|92.37|91.87|92.32|91.82|12
1737211520000|2025-01-18 14:45:20|92.38|91.88|92.41|91.91|92.41|91.91|92.38|91.88|5
1737211530000|2025-01-18 14:45:30|92.4|91.9|92.41|91.91|92.41|91.91|92.37|91.87|12
1737211540000|2025-01-18 14:45:40|92.4|91.9|92.42|91.92|92.42|91.92|92.4|91.9|3
1737211550000|2025-01-18 14:45:50|92.43|91.93|92.43|91.93|92.45|91.95|92.42|91.92|9
1737211560000|2025-01-18 14:46:00|92.44|91.94|92.47|91.97|92.48|91.98|92.44|91.94|5
1737211570000|2025-01-18 14:46:10|92.48|91.98|92.53|92.03|92.53|92.03|92.48|91.98|7
1737211580000|2025-01-18 14:46:20|92.54|92.04|92.57|92.07|92.57|92.07|92.52|92.02|10
1737211590000|2025-01-18 14:46:30|92.56|92.06|92.56|92.06|92.57|92.07|92.55|92.05|6
1737211600000|2025-01-18 14:46:40|92.57|92.07|92.56|92.06|92.57|92.07|92.55|92.05|5
1737211610000|2025-01-18 14:46:50|92.57|92.07|92.56|92.06|92.57|92.07|92.56|92.06|6
1737211620000|2025-01-18 14:47:00|92.57|92.07|92.61|92.11|92.63|92.13|92.56|92.06|13
1737211630000|2025-01-18 14:47:10|92.6|92.1|92.55|92.05|92.6|92.1|92.55|92.05|10
1737211640000|2025-01-18 14:47:20|92.54|92.04|92.54|92.04|92.54|92.04|92.54|92.04|1
1737211650000|2025-01-18 14:47:30|92.55|92.05|92.55|92.05|92.56|92.06|92.55|92.05|3
1737211660000|2025-01-18 14:47:40|92.56|92.06|92.57|92.07|92.58|92.08|92.56|92.06|6
1737211680000|2025-01-18 14:48:00|92.58|92.08|92.62|92.12|92.63|92.13|92.58|92.08|9
1737211690000|2025-01-18 14:48:10|92.65|92.15|92.64|92.14|92.65|92.15|92.64|92.14|2
1737211700000|2025-01-18 14:48:20|92.66|92.16|92.61|92.11|92.66|92.16|92.61|92.11|8
1737211710000|2025-01-18 14:48:30|92.6|92.1|92.6|92.1|92.6|92.1|92.57|92.07|10
1737211720000|2025-01-18 14:48:40|92.61|92.11|92.61|92.11|92.62|92.12|92.57|92.07|17
1737211730000|2025-01-18 14:48:50|92.6|92.1|92.58|92.08|92.6|92.1|92.57|92.07|7
1737211740000|2025-01-18 14:49:00|92.59|92.09|92.63|92.13|92.63|92.13|92.58|92.08|10
1737211750000|2025-01-18 14:49:10|92.62|92.12|92.62|92.12|92.63|92.13|92.62|92.12|3
1737211760000|2025-01-18 14:49:20|92.63|92.13|92.67|92.17|92.67|92.17|92.63|92.13|6
1737211770000|2025-01-18 14:49:30|92.68|92.18|92.73|92.23|92.73|92.23|92.68|92.18|5
1737211780000|2025-01-18 14:49:40|92.72|92.22|92.73|92.23|92.73|92.23|92.71|92.21|5
1737211790000|2025-01-18 14:49:50|92.74|92.24|92.72|92.22|92.75|92.25|92.72|92.22|7
1737211800000|2025-01-18 14:50:00|92.71|92.21|92.66|92.16|92.71|92.21|92.66|92.16|5
1737211810000|2025-01-18 14:50:10|92.65|92.15|92.62|92.12|92.67|92.17|92.62|92.12|14
1737211820000|2025-01-18 14:50:20|92.59|92.09|92.56|92.06|92.59|92.09|92.56|92.06|11
1737211830000|2025-01-18 14:50:30|92.57|92.07|92.57|92.07|92.58|92.08|92.57|92.07|3
1737211840000|2025-01-18 14:50:40|92.56|92.06|92.55|92.05|92.57|92.07|92.55|92.05|4
1737211850000|2025-01-18 14:50:50|92.54|92.04|92.48|91.98|92.55|92.05|92.48|91.98|10
1737211860000|2025-01-18 14:51:00|92.49|91.99|92.47|91.97|92.52|92.02|92.47|91.97|9
1737211870000|2025-01-18 14:51:10|92.46|91.96|92.47|91.97|92.47|91.97|92.45|91.95|4
1737211880000|2025-01-18 14:51:20|92.48|91.98|92.52|92.02|92.52|92.02|92.48|91.98|6
1737211890000|2025-01-18 14:51:30|92.51|92.01|92.45|91.95|92.51|92.01|92.44|91.94|11
1737211900000|2025-01-18 14:51:40|92.44|91.94|92.44|91.94|92.45|91.95|92.44|91.94|3
1737211910000|2025-01-18 14:51:50|92.45|91.95|92.45|91.95|92.45|91.95|92.44|91.94|7
1737211920000|2025-01-18 14:52:00|92.44|91.94|92.39|91.89|92.44|91.94|92.38|91.88|9
1737211930000|2025-01-18 14:52:10|92.4|91.9|92.29|91.79|92.4|91.9|92.29|91.79|15
1737211940000|2025-01-18 14:52:20|92.28|91.78|92.34|91.84|92.34|91.84|92.28|91.78|14
1737211950000|2025-01-18 14:52:30|92.35|91.85|92.29|91.79|92.35|91.85|92.29|91.79|11
1737211960000|2025-01-18 14:52:40|92.27|91.77|92.27|91.77|92.27|91.77|92.26|91.76|3
1737211970000|2025-01-18 14:52:50|92.26|91.76|92.23|91.73|92.26|91.76|92.23|91.73|10
1737211980000|2025-01-18 14:53:00|92.24|91.74|92.25|91.75|92.25|91.75|92.22|91.72|6
1737211990000|2025-01-18 14:53:10|92.26|91.76|92.26|91.76|92.26|91.76|92.24|91.74|5
1737212000000|2025-01-18 14:53:20|92.27|91.77|92.24|91.74|92.27|91.77|92.24|91.74|4
1737212010000|2025-01-18 14:53:30|92.23|91.73|92.23|91.73|92.25|91.75|92.23|91.73|5
1737212020000|2025-01-18 14:53:40|92.21|91.71|92.17|91.67|92.21|91.71|92.16|91.66|13
1737212030000|2025-01-18 14:53:50|92.16|91.66|92.18|91.68|92.18|91.68|92.16|91.66|5
1737212040000|2025-01-18 14:54:00|92.17|91.67|92.16|91.66|92.17|91.67|92.16|91.66|2
1737212050000|2025-01-18 14:54:10|92.15|91.65|92.16|91.66|92.17|91.67|92.15|91.65|6
1737212060000|2025-01-18 14:54:20|92.17|91.67|92.18|91.68|92.22|91.72|92.17|91.67|16
1737212070000|2025-01-18 14:54:30|92.19|91.69|92.22|91.72|92.22|91.72|92.18|91.68|7
1737212080000|2025-01-18 14:54:40|92.23|91.73|92.32|91.82|92.32|91.82|92.23|91.73|8
1737212090000|2025-01-18 14:54:50|92.31|91.81|92.31|91.81|92.32|91.82|92.26|91.76|13
1737212100000|2025-01-18 14:55:00|92.32|91.82|92.31|91.81|92.34|91.84|92.31|91.81|12
1737212110000|2025-01-18 14:55:10|92.3|91.8|92.28|91.78|92.3|91.8|92.28|91.78|3
1737212120000|2025-01-18 14:55:20|92.29|91.79|92.28|91.78|92.29|91.79|92.28|91.78|4
1737212130000|2025-01-18 14:55:30|92.27|91.77|92.31|91.81|92.32|91.82|92.27|91.77|9
1737212140000|2025-01-18 14:55:40|92.32|91.82|92.26|91.76|92.32|91.82|92.26|91.76|10
1737212150000|2025-01-18 14:55:50|92.27|91.77|92.27|91.77|92.28|91.78|92.27|91.77|7
1737212160000|2025-01-18 14:56:00|92.28|91.78|92.16|91.66|92.28|91.78|92.16|91.66|15
1737212170000|2025-01-18 14:56:10|92.17|91.67|92.19|91.69|92.19|91.69|92.17|91.67|3
1737212180000|2025-01-18 14:56:20|92.18|91.68|92.18|91.68|92.19|91.69|92.18|91.68|3
1737212190000|2025-01-18 14:56:30|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1737212200000|2025-01-18 14:56:40|92.18|91.68|92.09|91.59|92.18|91.68|92.09|91.59|8
1737212210000|2025-01-18 14:56:50|92.1|91.6|92.07|91.57|92.12|91.62|92.07|91.57|8
1737212220000|2025-01-18 14:57:00|92.06|91.56|92.1|91.6|92.12|91.62|92.06|91.56|12
1737212230000|2025-01-18 14:57:10|92.12|91.62|92.13|91.63|92.14|91.64|92.12|91.62|14
1737212240000|2025-01-18 14:57:20|92.14|91.64|92.16|91.66|92.17|91.67|92.13|91.63|11
1737212250000|2025-01-18 14:57:30|92.17|91.67|92.18|91.68|92.18|91.68|92.16|91.66|4
1737212260000|2025-01-18 14:57:40|92.17|91.67|92.15|91.65|92.17|91.67|92.15|91.65|7
1737212280000|2025-01-18 14:58:00|92.16|91.66|92.16|91.66|92.17|91.67|92.16|91.66|3
1737212290000|2025-01-18 14:58:10|92.17|91.67|92.17|91.67|92.17|91.67|92.15|91.65|11
1737212300000|2025-01-18 14:58:20|92.18|91.68|92.18|91.68|92.19|91.69|92.17|91.67|7
1737212310000|2025-01-18 14:58:30|92.19|91.69|92.22|91.72|92.22|91.72|92.18|91.68|15
1737212320000|2025-01-18 14:58:40|92.21|91.71|92.21|91.71|92.22|91.72|92.21|91.71|13
1737212330000|2025-01-18 14:58:50|92.23|91.73|92.17|91.67|92.23|91.73|92.17|91.67|11
1737212340000|2025-01-18 14:59:00|92.16|91.66|92.17|91.67|92.17|91.67|92.14|91.64|13
1737212350000|2025-01-18 14:59:10|92.18|91.68|92.15|91.65|92.2|91.7|92.15|91.65|7
1737212360000|2025-01-18 14:59:20|92.14|91.64|92.16|91.66|92.16|91.66|92.14|91.64|3
1737212370000|2025-01-18 14:59:30|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|6
1737212390000|2025-01-18 14:59:50|92.13|91.63|92.16|91.66|92.16|91.66|92.13|91.63|3
1737212400000|2025-01-18 15:00:00|92.15|91.65|92.16|91.66|92.17|91.67|92.15|91.65|8
1737212410000|2025-01-18 15:00:10|92.15|91.65|92.16|91.66|92.16|91.66|92.11|91.61|15
1737212420000|2025-01-18 15:00:20|92.15|91.65|92.2|91.7|92.2|91.7|92.14|91.64|8
1737212430000|2025-01-18 15:00:30|92.19|91.69|92.15|91.65|92.2|91.7|92.15|91.65|10
1737212440000|2025-01-18 15:00:40|92.16|91.66|92.06|91.56|92.16|91.66|92.06|91.56|11
1737212450000|2025-01-18 15:00:50|92.05|91.55|92.02|91.52|92.05|91.55|92.02|91.52|7
1737212460000|2025-01-18 15:01:00|92.01|91.51|91.96|91.46|92.04|91.54|91.96|91.46|13
1737212470000|2025-01-18 15:01:10|91.97|91.47|91.98|91.48|91.98|91.48|91.96|91.46|10
1737212480000|2025-01-18 15:01:20|91.99|91.49|91.98|91.48|92|91.5|91.98|91.48|10
1737212490000|2025-01-18 15:01:30|91.96|91.46|91.93|91.43|91.96|91.46|91.93|91.43|6
1737212500000|2025-01-18 15:01:40|91.89|91.39|91.8|91.3|91.89|91.39|91.8|91.3|26
1737212510000|2025-01-18 15:01:50|91.79|91.29|91.77|91.27|91.8|91.3|91.77|91.27|9
1737212520000|2025-01-18 15:02:00|91.76|91.26|91.83|91.33|91.84|91.34|91.75|91.25|19
1737212530000|2025-01-18 15:02:10|91.82|91.32|91.79|91.29|91.82|91.32|91.78|91.28|9
1737212540000|2025-01-18 15:02:20|91.82|91.32|91.69|91.19|91.82|91.32|91.66|91.16|19
1737212550000|2025-01-18 15:02:30|91.67|91.17|91.66|91.16|91.72|91.22|91.66|91.16|15
1737212560000|2025-01-18 15:02:40|91.65|91.15|91.57|91.07|91.67|91.17|91.57|91.07|18
1737212570000|2025-01-18 15:02:50|91.56|91.06|91.57|91.07|91.57|91.07|91.52|91.02|15
1737212580000|2025-01-18 15:03:00|91.58|91.08|91.62|91.12|91.65|91.15|91.57|91.07|18
1737212590000|2025-01-18 15:03:10|91.63|91.13|91.57|91.07|91.64|91.14|91.56|91.06|16
1737212600000|2025-01-18 15:03:20|91.54|91.04|91.54|91.04|91.58|91.08|91.54|91.04|10
1737212610000|2025-01-18 15:03:30|91.55|91.05|91.56|91.06|91.61|91.11|91.55|91.05|21
1737212620000|2025-01-18 15:03:40|91.57|91.07|91.6|91.1|91.64|91.14|91.57|91.07|18
1737212630000|2025-01-18 15:03:50|91.61|91.11|91.53|91.03|91.61|91.11|91.53|91.03|9
1737212640000|2025-01-18 15:04:00|91.52|91.02|91.57|91.07|91.57|91.07|91.51|91.01|13
1737212650000|2025-01-18 15:04:10|91.58|91.08|91.68|91.18|91.68|91.18|91.58|91.08|16
1737212660000|2025-01-18 15:04:20|91.67|91.17|91.57|91.07|91.67|91.17|91.56|91.06|14
1737212670000|2025-01-18 15:04:30|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|2
1737212680000|2025-01-18 15:04:40|91.55|91.05|91.48|90.98|91.56|91.06|91.48|90.98|12
1737212690000|2025-01-18 15:04:50|91.49|90.99|91.55|91.05|91.55|91.05|91.49|90.99|12
1737212700000|2025-01-18 15:05:00|91.54|91.04|91.47|90.97|91.55|91.05|91.45|90.95|19
1737212710000|2025-01-18 15:05:10|91.49|90.99|91.57|91.07|91.6|91.1|91.49|90.99|17
1737212720000|2025-01-18 15:05:20|91.59|91.09|91.58|91.08|91.61|91.11|91.55|91.05|26
1737212730000|2025-01-18 15:05:30|91.59|91.09|91.65|91.15|91.65|91.15|91.59|91.09|15
1737212740000|2025-01-18 15:05:40|91.66|91.16|91.67|91.17|91.67|91.17|91.64|91.14|8
1737212750000|2025-01-18 15:05:50|91.68|91.18|91.73|91.23|91.73|91.23|91.67|91.17|12
1737212760000|2025-01-18 15:06:00|91.72|91.22|91.73|91.23|91.74|91.24|91.71|91.21|12
1737212770000|2025-01-18 15:06:10|91.72|91.22|91.79|91.29|91.8|91.3|91.72|91.22|13
1737212780000|2025-01-18 15:06:20|91.8|91.3|91.82|91.32|91.83|91.33|91.8|91.3|10
1737212790000|2025-01-18 15:06:30|91.81|91.31|91.84|91.34|91.85|91.35|91.81|91.31|6
1737212800000|2025-01-18 15:06:40|91.83|91.33|91.74|91.24|91.84|91.34|91.73|91.23|13
1737212810000|2025-01-18 15:06:50|91.73|91.23|91.7|91.2|91.73|91.23|91.7|91.2|8
1737212820000|2025-01-18 15:07:00|91.73|91.23|91.73|91.23|91.75|91.25|91.72|91.22|12
1737212830000|2025-01-18 15:07:10|91.74|91.24|91.72|91.22|91.75|91.25|91.71|91.21|16
1737212840000|2025-01-18 15:07:20|91.74|91.24|91.7|91.2|91.74|91.24|91.7|91.2|10
1737212850000|2025-01-18 15:07:30|91.71|91.21|91.72|91.22|91.73|91.23|91.7|91.2|10
1737212860000|2025-01-18 15:07:40|91.71|91.21|91.7|91.2|91.71|91.21|91.69|91.19|6
1737212870000|2025-01-18 15:07:50|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|4
1737212880000|2025-01-18 15:08:00|91.68|91.18|91.63|91.13|91.68|91.18|91.61|91.11|10
1737212890000|2025-01-18 15:08:10|91.62|91.12|91.66|91.16|91.66|91.16|91.61|91.11|9
1737212900000|2025-01-18 15:08:20|91.68|91.18|91.72|91.22|91.72|91.22|91.68|91.18|6
1737212910000|2025-01-18 15:08:30|91.73|91.23|91.75|91.25|91.76|91.26|91.73|91.23|8
1737212920000|2025-01-18 15:08:40|91.74|91.24|91.81|91.31|91.82|91.32|91.74|91.24|13
1737212930000|2025-01-18 15:08:50|91.82|91.32|91.94|91.44|91.94|91.44|91.81|91.31|11
1737212940000|2025-01-18 15:09:00|91.95|91.45|91.91|91.41|91.95|91.45|91.91|91.41|13
1737212950000|2025-01-18 15:09:10|91.92|91.42|91.86|91.36|91.92|91.42|91.86|91.36|13
1737212960000|2025-01-18 15:09:20|91.85|91.35|91.8|91.3|91.85|91.35|91.79|91.29|8
1737212970000|2025-01-18 15:09:30|91.81|91.31|91.8|91.3|91.83|91.33|91.8|91.3|8
1737212980000|2025-01-18 15:09:40|91.81|91.31|91.73|91.23|91.81|91.31|91.73|91.23|5
1737212990000|2025-01-18 15:09:50|91.74|91.24|91.74|91.24|91.76|91.26|91.73|91.23|6
1737213000000|2025-01-18 15:10:00|91.75|91.25|91.71|91.21|91.75|91.25|91.7|91.2|12
1737213010000|2025-01-18 15:10:10|91.73|91.23|91.7|91.2|91.73|91.23|91.69|91.19|7
1737213020000|2025-01-18 15:10:20|91.71|91.21|91.72|91.22|91.74|91.24|91.71|91.21|7
1737213030000|2025-01-18 15:10:30|91.71|91.21|91.75|91.25|91.76|91.26|91.71|91.21|7
1737213040000|2025-01-18 15:10:40|91.76|91.26|91.79|91.29|91.8|91.3|91.75|91.25|13
1737213050000|2025-01-18 15:10:50|91.8|91.3|91.8|91.3|91.8|91.3|91.75|91.25|11
1737213060000|2025-01-18 15:11:00|91.79|91.29|91.79|91.29|91.82|91.32|91.79|91.29|4
1737213070000|2025-01-18 15:11:10|91.82|91.32|91.8|91.3|91.83|91.33|91.8|91.3|8
1737213080000|2025-01-18 15:11:20|91.81|91.31|91.84|91.34|91.84|91.34|91.81|91.31|9
1737213090000|2025-01-18 15:11:30|91.85|91.35|91.92|91.42|91.92|91.42|91.84|91.34|12
1737213100000|2025-01-18 15:11:40|91.93|91.43|91.93|91.43|91.94|91.44|91.93|91.43|3
1737213110000|2025-01-18 15:11:50|91.94|91.44|91.9|91.4|91.96|91.46|91.9|91.4|6
1737213120000|2025-01-18 15:12:00|91.92|91.42|91.85|91.35|91.92|91.42|91.85|91.35|7
1737213130000|2025-01-18 15:12:10|91.86|91.36|91.89|91.39|91.9|91.4|91.86|91.36|6
1737213140000|2025-01-18 15:12:20|91.91|91.41|91.92|91.42|91.94|91.44|91.88|91.38|18
1737213150000|2025-01-18 15:12:30|91.91|91.41|91.89|91.39|91.92|91.42|91.88|91.38|12
1737213160000|2025-01-18 15:12:40|91.88|91.38|91.91|91.41|91.91|91.41|91.88|91.38|3
1737213170000|2025-01-18 15:12:50|91.92|91.42|91.91|91.41|91.92|91.42|91.89|91.39|8
1737213180000|2025-01-18 15:13:00|91.92|91.42|91.96|91.46|91.97|91.47|91.92|91.42|7
1737213190000|2025-01-18 15:13:10|91.97|91.47|91.96|91.46|91.97|91.47|91.95|91.45|4
1737213200000|2025-01-18 15:13:20|91.97|91.47|91.96|91.46|91.99|91.49|91.96|91.46|8
1737213210000|2025-01-18 15:13:30|91.95|91.45|91.95|91.45|91.96|91.46|91.91|91.41|9
1737213220000|2025-01-18 15:13:40|91.96|91.46|91.95|91.45|91.96|91.46|91.95|91.45|4
1737213230000|2025-01-18 15:13:50|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|4
1737213240000|2025-01-18 15:14:00|91.94|91.44|91.94|91.44|91.95|91.45|91.92|91.42|10
1737213250000|2025-01-18 15:14:10|91.93|91.43|91.95|91.45|91.99|91.49|91.93|91.43|9
1737213260000|2025-01-18 15:14:20|91.96|91.46|91.96|91.46|91.99|91.49|91.96|91.46|5
1737213270000|2025-01-18 15:14:30|91.97|91.47|92|91.5|92|91.5|91.96|91.46|5
1737213280000|2025-01-18 15:14:40|91.99|91.49|91.96|91.46|91.99|91.49|91.96|91.46|8
1737213290000|2025-01-18 15:14:50|91.97|91.47|91.96|91.46|91.97|91.47|91.96|91.46|2
1737213300000|2025-01-18 15:15:00|91.98|91.48|92.01|91.51|92.01|91.51|91.98|91.48|11
1737213310000|2025-01-18 15:15:10|92.02|91.52|92.1|91.6|92.1|91.6|92.02|91.52|6
1737213320000|2025-01-18 15:15:20|92.11|91.61|92.12|91.62|92.12|91.62|92.1|91.6|6
1737213330000|2025-01-18 15:15:30|92.13|91.63|92.1|91.6|92.13|91.63|92.1|91.6|6
1737213340000|2025-01-18 15:15:40|92.09|91.59|92.04|91.54|92.09|91.59|92.04|91.54|5
1737213350000|2025-01-18 15:15:50|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1737213360000|2025-01-18 15:16:00|92.06|91.56|92.11|91.61|92.12|91.62|92.06|91.56|9
1737213370000|2025-01-18 15:16:10|92.1|91.6|92.11|91.61|92.12|91.62|92.1|91.6|8
1737213380000|2025-01-18 15:16:20|92.12|91.62|92.15|91.65|92.15|91.65|92.12|91.62|3
1737213390000|2025-01-18 15:16:30|92.14|91.64|92.15|91.65|92.16|91.66|92.14|91.64|6
1737213400000|2025-01-18 15:16:40|92.16|91.66|92.13|91.63|92.16|91.66|92.13|91.63|4
1737213410000|2025-01-18 15:16:50|92.14|91.64|92.15|91.65|92.17|91.67|92.14|91.64|4
1737213420000|2025-01-18 15:17:00|92.16|91.66|92.3|91.8|92.3|91.8|92.16|91.66|13
1737213430000|2025-01-18 15:17:10|92.32|91.82|92.31|91.81|92.34|91.84|92.28|91.78|10
1737213440000|2025-01-18 15:17:20|92.32|91.82|92.31|91.81|92.34|91.84|92.3|91.8|10
1737213450000|2025-01-18 15:17:30|92.3|91.8|92.21|91.71|92.3|91.8|92.15|91.65|14
1737213460000|2025-01-18 15:17:40|92.2|91.7|92.18|91.68|92.2|91.7|92.17|91.67|8
1737213470000|2025-01-18 15:17:50|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1737213480000|2025-01-18 15:18:00|92.2|91.7|92.23|91.73|92.24|91.74|92.2|91.7|7
1737213490000|2025-01-18 15:18:10|92.22|91.72|92.21|91.71|92.25|91.75|92.21|91.71|8
1737213500000|2025-01-18 15:18:20|92.22|91.72|92.21|91.71|92.23|91.73|92.2|91.7|9
1737213510000|2025-01-18 15:18:30|92.23|91.73|92.21|91.71|92.24|91.74|92.21|91.71|6
1737213520000|2025-01-18 15:18:40|92.22|91.72|92.2|91.7|92.22|91.72|92.2|91.7|3
1737213540000|2025-01-18 15:19:00|92.22|91.72|92.23|91.73|92.25|91.75|92.22|91.72|10
1737213550000|2025-01-18 15:19:10|92.22|91.72|92.13|91.63|92.22|91.72|92.13|91.63|7
1737213560000|2025-01-18 15:19:20|92.14|91.64|92.14|91.64|92.14|91.64|92.12|91.62|6
1737213570000|2025-01-18 15:19:30|92.15|91.65|92.25|91.75|92.25|91.75|92.14|91.64|11
1737213580000|2025-01-18 15:19:40|92.26|91.76|92.39|91.89|92.39|91.89|92.26|91.76|20
1737213590000|2025-01-18 15:19:50|92.4|91.9|92.45|91.95|92.45|91.95|92.38|91.88|13
1737213600000|2025-01-18 15:20:00|92.44|91.94|92.61|92.11|92.61|92.11|92.44|91.94|17
1737213610000|2025-01-18 15:20:10|92.62|92.12|92.66|92.16|92.67|92.17|92.6|92.1|20
1737213620000|2025-01-18 15:20:20|92.67|92.17|92.67|92.17|92.74|92.24|92.67|92.17|15
1737213630000|2025-01-18 15:20:30|92.66|92.16|92.74|92.24|92.75|92.25|92.65|92.15|14
1737213640000|2025-01-18 15:20:40|92.73|92.23|92.62|92.12|92.76|92.26|92.58|92.08|17
1737213650000|2025-01-18 15:20:50|92.61|92.11|92.58|92.08|92.63|92.13|92.58|92.08|11
1737213660000|2025-01-18 15:21:00|92.56|92.06|92.51|92.01|92.56|92.06|92.43|91.93|20
1737213670000|2025-01-18 15:21:10|92.52|92.02|92.51|92.01|92.52|92.02|92.48|91.98|12
1737213680000|2025-01-18 15:21:20|92.54|92.04|92.46|91.96|92.55|92.05|92.44|91.94|14
1737213690000|2025-01-18 15:21:30|92.45|91.95|92.43|91.93|92.45|91.95|92.38|91.88|18
1737213700000|2025-01-18 15:21:40|92.42|91.92|92.43|91.93|92.44|91.94|92.41|91.91|10
1737213710000|2025-01-18 15:21:50|92.44|91.94|92.43|91.93|92.5|92|92.43|91.93|19
1737213720000|2025-01-18 15:22:00|92.42|91.92|92.42|91.92|92.42|91.92|92.35|91.85|13
1737213730000|2025-01-18 15:22:10|92.41|91.91|92.33|91.83|92.41|91.91|92.33|91.83|19
1737213740000|2025-01-18 15:22:20|92.32|91.82|92.27|91.77|92.32|91.82|92.24|91.74|13
1737213750000|2025-01-18 15:22:30|92.28|91.78|92.4|91.9|92.4|91.9|92.28|91.78|22
1737213760000|2025-01-18 15:22:40|92.41|91.91|92.4|91.9|92.41|91.91|92.4|91.9|6
1737213770000|2025-01-18 15:22:50|92.39|91.89|92.35|91.85|92.39|91.89|92.34|91.84|13
1737213780000|2025-01-18 15:23:00|92.34|91.84|92.34|91.84|92.35|91.85|92.34|91.84|5
1737213790000|2025-01-18 15:23:10|92.35|91.85|92.38|91.88|92.4|91.9|92.34|91.84|13
1737213800000|2025-01-18 15:23:20|92.37|91.87|92.34|91.84|92.38|91.88|92.34|91.84|12
1737213810000|2025-01-18 15:23:30|92.35|91.85|92.33|91.83|92.35|91.85|92.32|91.82|9
1737213820000|2025-01-18 15:23:40|92.32|91.82|92.26|91.76|92.33|91.83|92.25|91.75|10
1737213830000|2025-01-18 15:23:50|92.25|91.75|92.25|91.75|92.27|91.77|92.24|91.74|13
1737213840000|2025-01-18 15:24:00|92.24|91.74|92.25|91.75|92.26|91.76|92.24|91.74|12
1737213850000|2025-01-18 15:24:10|92.24|91.74|92.3|91.8|92.31|91.81|92.24|91.74|13
1737213860000|2025-01-18 15:24:20|92.29|91.79|92.31|91.81|92.31|91.81|92.25|91.75|13
1737213870000|2025-01-18 15:24:30|92.32|91.82|92.28|91.78|92.32|91.82|92.28|91.78|15
1737213880000|2025-01-18 15:24:40|92.27|91.77|92.33|91.83|92.35|91.85|92.27|91.77|13
1737213890000|2025-01-18 15:24:50|92.35|91.85|92.35|91.85|92.35|91.85|92.35|91.85|1
1737213900000|2025-01-18 15:25:00|92.36|91.86|92.42|91.92|92.43|91.93|92.36|91.86|15
1737213910000|2025-01-18 15:25:10|92.43|91.93|92.42|91.92|92.44|91.94|92.41|91.91|18
1737213920000|2025-01-18 15:25:20|92.43|91.93|92.42|91.92|92.43|91.93|92.42|91.92|10
1737213930000|2025-01-18 15:25:30|92.43|91.93|92.51|92.01|92.52|92.02|92.42|91.92|13
1737213940000|2025-01-18 15:25:40|92.52|92.02|92.46|91.96|92.52|92.02|92.45|91.95|15
1737213950000|2025-01-18 15:25:50|92.45|91.95|92.45|91.95|92.46|91.96|92.45|91.95|9
1737213960000|2025-01-18 15:26:00|92.44|91.94|92.45|91.95|92.46|91.96|92.43|91.93|18
1737213970000|2025-01-18 15:26:10|92.44|91.94|92.53|92.03|92.53|92.03|92.43|91.93|13
1737213980000|2025-01-18 15:26:20|92.51|92.01|92.61|92.11|92.61|92.11|92.51|92.01|13
1737213990000|2025-01-18 15:26:30|92.59|92.09|92.58|92.08|92.62|92.12|92.58|92.08|13
1737214000000|2025-01-18 15:26:40|92.57|92.07|92.53|92.03|92.57|92.07|92.53|92.03|5
1737214010000|2025-01-18 15:26:50|92.52|92.02|92.58|92.08|92.58|92.08|92.51|92.01|8
1737214020000|2025-01-18 15:27:00|92.59|92.09|92.61|92.11|92.61|92.11|92.57|92.07|16
1737214030000|2025-01-18 15:27:10|92.6|92.1|92.56|92.06|92.61|92.11|92.56|92.06|13
1737214040000|2025-01-18 15:27:20|92.57|92.07|92.61|92.11|92.61|92.11|92.56|92.06|17
1737214050000|2025-01-18 15:27:30|92.6|92.1|92.57|92.07|92.61|92.11|92.57|92.07|12
1737214060000|2025-01-18 15:27:40|92.56|92.06|92.6|92.1|92.6|92.1|92.54|92.04|11
1737214070000|2025-01-18 15:27:50|92.62|92.12|92.66|92.16|92.66|92.16|92.59|92.09|9
1737214080000|2025-01-18 15:28:00|92.65|92.15|92.66|92.16|92.69|92.19|92.65|92.15|14
1737214090000|2025-01-18 15:28:10|92.65|92.15|92.66|92.16|92.66|92.16|92.63|92.13|6
1737214100000|2025-01-18 15:28:20|92.67|92.17|92.66|92.16|92.67|92.17|92.65|92.15|4
1737214110000|2025-01-18 15:28:30|92.68|92.18|92.66|92.16|92.69|92.19|92.66|92.16|7
1737214120000|2025-01-18 15:28:40|92.67|92.17|92.77|92.27|92.77|92.27|92.67|92.17|10
1737214130000|2025-01-18 15:28:50|92.78|92.28|92.86|92.36|92.87|92.37|92.78|92.28|13
1737214140000|2025-01-18 15:29:00|92.87|92.37|92.81|92.31|92.91|92.41|92.81|92.31|16
1737214150000|2025-01-18 15:29:10|92.8|92.3|92.75|92.25|92.8|92.3|92.75|92.25|6
1737214160000|2025-01-18 15:29:20|92.77|92.27|92.72|92.22|92.78|92.28|92.72|92.22|7
1737214170000|2025-01-18 15:29:30|92.71|92.21|92.68|92.18|92.71|92.21|92.68|92.18|8
1737214180000|2025-01-18 15:29:40|92.72|92.22|92.65|92.15|92.75|92.25|92.65|92.15|12
1737214190000|2025-01-18 15:29:50|92.64|92.14|92.64|92.14|92.66|92.16|92.64|92.14|9
1737214200000|2025-01-18 15:30:00|92.63|92.13|92.61|92.11|92.63|92.13|92.57|92.07|17
1737214210000|2025-01-18 15:30:10|92.6|92.1|92.58|92.08|92.6|92.1|92.57|92.07|5
1737214220000|2025-01-18 15:30:20|92.57|92.07|92.58|92.08|92.58|92.08|92.53|92.03|11
1737214230000|2025-01-18 15:30:30|92.59|92.09|92.53|92.03|92.6|92.1|92.53|92.03|11
1737214240000|2025-01-18 15:30:40|92.54|92.04|92.58|92.08|92.58|92.08|92.54|92.04|7
1737214250000|2025-01-18 15:30:50|92.59|92.09|92.59|92.09|92.61|92.11|92.58|92.08|6
1737214260000|2025-01-18 15:31:00|92.58|92.08|92.5|92|92.58|92.08|92.5|92|14
1737214270000|2025-01-18 15:31:10|92.51|92.01|92.53|92.03|92.53|92.03|92.51|92.01|3
1737214280000|2025-01-18 15:31:20|92.52|92.02|92.5|92|92.52|92.02|92.48|91.98|16
1737214290000|2025-01-18 15:31:30|92.49|91.99|92.47|91.97|92.49|91.99|92.47|91.97|5
1737214300000|2025-01-18 15:31:40|92.45|91.95|92.37|91.87|92.45|91.95|92.37|91.87|16
1737214310000|2025-01-18 15:31:50|92.35|91.85|92.34|91.84|92.36|91.86|92.34|91.84|4
1737214320000|2025-01-18 15:32:00|92.35|91.85|92.38|91.88|92.4|91.9|92.35|91.85|10
1737214330000|2025-01-18 15:32:10|92.37|91.87|92.43|91.93|92.44|91.94|92.37|91.87|11
1737214340000|2025-01-18 15:32:20|92.44|91.94|92.51|92.01|92.51|92.01|92.44|91.94|12
1737214350000|2025-01-18 15:32:30|92.5|92|92.53|92.03|92.53|92.03|92.47|91.97|18
1737214360000|2025-01-18 15:32:40|92.52|92.02|92.52|92.02|92.53|92.03|92.48|91.98|9
1737214370000|2025-01-18 15:32:50|92.51|92.01|92.52|92.02|92.52|92.02|92.48|91.98|11
1737214380000|2025-01-18 15:33:00|92.53|92.03|92.62|92.12|92.63|92.13|92.53|92.03|16
1737214390000|2025-01-18 15:33:10|92.61|92.11|92.56|92.06|92.61|92.11|92.54|92.04|17
1737214400000|2025-01-18 15:33:20|92.55|92.05|92.62|92.12|92.62|92.12|92.55|92.05|8
1737214410000|2025-01-18 15:33:30|92.63|92.13|92.66|92.16|92.67|92.17|92.62|92.12|9
1737214420000|2025-01-18 15:33:40|92.65|92.15|92.7|92.2|92.71|92.21|92.62|92.12|11
1737214430000|2025-01-18 15:33:50|92.69|92.19|92.73|92.23|92.75|92.25|92.66|92.16|12
1737214440000|2025-01-18 15:34:00|92.72|92.22|92.76|92.26|92.76|92.26|92.7|92.2|14
1737214450000|2025-01-18 15:34:10|92.77|92.27|92.79|92.29|92.81|92.31|92.76|92.26|8
1737214460000|2025-01-18 15:34:20|92.8|92.3|92.82|92.32|92.84|92.34|92.78|92.28|13
1737214470000|2025-01-18 15:34:30|92.81|92.31|92.81|92.31|92.81|92.31|92.79|92.29|4
1737214480000|2025-01-18 15:34:40|92.8|92.3|92.77|92.27|92.83|92.33|92.77|92.27|13
1737214490000|2025-01-18 15:34:50|92.78|92.28|92.85|92.35|92.87|92.37|92.78|92.28|17
1737214500000|2025-01-18 15:35:00|92.86|92.36|92.85|92.35|92.92|92.42|92.85|92.35|14
1737214510000|2025-01-18 15:35:10|92.87|92.37|92.92|92.42|92.92|92.42|92.85|92.35|14
1737214520000|2025-01-18 15:35:20|92.93|92.43|92.95|92.45|92.96|92.46|92.92|92.42|11
1737214530000|2025-01-18 15:35:30|92.94|92.44|92.95|92.45|92.95|92.45|92.94|92.44|12
1737214540000|2025-01-18 15:35:40|92.96|92.46|92.99|92.49|92.99|92.49|92.96|92.46|3
1737214550000|2025-01-18 15:35:50|92.98|92.48|92.98|92.48|92.98|92.48|92.96|92.46|5
1737214560000|2025-01-18 15:36:00|92.99|92.49|92.99|92.49|93.03|92.53|92.98|92.48|12
1737214570000|2025-01-18 15:36:10|92.98|92.48|93|92.5|93.02|92.52|92.98|92.48|13
1737214580000|2025-01-18 15:36:20|92.99|92.49|93.02|92.52|93.02|92.52|92.99|92.49|10
1737214590000|2025-01-18 15:36:30|93.03|92.53|93.05|92.55|93.07|92.57|93.03|92.53|6
1737214600000|2025-01-18 15:36:40|93.04|92.54|93.06|92.56|93.06|92.56|93|92.5|13
1737214610000|2025-01-18 15:36:50|93.05|92.55|93.07|92.57|93.07|92.57|93.03|92.53|8
1737214620000|2025-01-18 15:37:00|93.06|92.56|93.05|92.55|93.09|92.59|93.05|92.55|10
1737214630000|2025-01-18 15:37:10|93.07|92.57|93.07|92.57|93.12|92.62|93.07|92.57|10
1737214640000|2025-01-18 15:37:20|93.08|92.58|93.06|92.56|93.08|92.58|93.06|92.56|5
1737214650000|2025-01-18 15:37:30|93.04|92.54|93.04|92.54|93.04|92.54|93.02|92.52|5
1737214660000|2025-01-18 15:37:40|93.05|92.55|93.11|92.61|93.12|92.62|93.05|92.55|9
1737214670000|2025-01-18 15:37:50|93.1|92.6|93.1|92.6|93.1|92.6|93.09|92.59|7
1737214680000|2025-01-18 15:38:00|93.09|92.59|92.99|92.49|93.1|92.6|92.99|92.49|13
1737214690000|2025-01-18 15:38:10|93|92.5|92.99|92.49|93|92.5|92.98|92.48|8
1737214700000|2025-01-18 15:38:20|92.98|92.48|92.95|92.45|92.99|92.49|92.95|92.45|7
1737214710000|2025-01-18 15:38:30|92.96|92.46|92.96|92.46|92.98|92.48|92.95|92.45|13
1737214720000|2025-01-18 15:38:40|92.95|92.45|92.95|92.45|92.98|92.48|92.95|92.45|10
1737214730000|2025-01-18 15:38:50|92.94|92.44|92.88|92.38|92.94|92.44|92.87|92.37|12
1737214740000|2025-01-18 15:39:00|92.89|92.39|92.9|92.4|92.92|92.42|92.87|92.37|15
1737214750000|2025-01-18 15:39:10|92.91|92.41|92.85|92.35|92.91|92.41|92.85|92.35|11
1737214760000|2025-01-18 15:39:20|92.86|92.36|92.92|92.42|92.93|92.43|92.86|92.36|18
1737214770000|2025-01-18 15:39:30|92.9|92.4|92.92|92.42|92.92|92.42|92.9|92.4|16
1737214780000|2025-01-18 15:39:40|92.91|92.41|92.88|92.38|92.92|92.42|92.88|92.38|12
1737214790000|2025-01-18 15:39:50|92.87|92.37|92.84|92.34|92.89|92.39|92.84|92.34|14
1737214800000|2025-01-18 15:40:00|92.83|92.33|92.79|92.29|92.83|92.33|92.78|92.28|12
1737214810000|2025-01-18 15:40:10|92.8|92.3|92.76|92.26|92.81|92.31|92.76|92.26|8
1737214820000|2025-01-18 15:40:20|92.75|92.25|92.69|92.19|92.75|92.25|92.67|92.17|12
1737214830000|2025-01-18 15:40:30|92.68|92.18|92.7|92.2|92.7|92.2|92.68|92.18|13
1737214840000|2025-01-18 15:40:40|92.71|92.21|92.68|92.18|92.71|92.21|92.66|92.16|12
1737214850000|2025-01-18 15:40:50|92.67|92.17|92.62|92.12|92.69|92.19|92.6|92.1|18
1737214860000|2025-01-18 15:41:00|92.61|92.11|92.61|92.11|92.63|92.13|92.59|92.09|9
1737214870000|2025-01-18 15:41:10|92.63|92.13|92.65|92.15|92.67|92.17|92.62|92.12|20
1737214880000|2025-01-18 15:41:20|92.64|92.14|92.61|92.11|92.65|92.15|92.61|92.11|8
1737214890000|2025-01-18 15:41:30|92.62|92.12|92.68|92.18|92.68|92.18|92.61|92.11|12
1737214900000|2025-01-18 15:41:40|92.69|92.19|92.78|92.28|92.78|92.28|92.67|92.17|16
1737214910000|2025-01-18 15:41:50|92.77|92.27|92.75|92.25|92.79|92.29|92.75|92.25|11
1737214920000|2025-01-18 15:42:00|92.74|92.24|92.59|92.09|92.74|92.24|92.59|92.09|14
1737214930000|2025-01-18 15:42:10|92.58|92.08|92.56|92.06|92.62|92.12|92.56|92.06|14
1737214940000|2025-01-18 15:42:20|92.57|92.07|92.56|92.06|92.58|92.08|92.55|92.05|9
1737214950000|2025-01-18 15:42:30|92.55|92.05|92.56|92.06|92.58|92.08|92.54|92.04|16
1737214960000|2025-01-18 15:42:40|92.55|92.05|92.55|92.05|92.59|92.09|92.55|92.05|12
1737214970000|2025-01-18 15:42:50|92.56|92.06|92.56|92.06|92.57|92.07|92.54|92.04|16
1737214980000|2025-01-18 15:43:00|92.55|92.05|92.55|92.05|92.56|92.06|92.55|92.05|5
1737214990000|2025-01-18 15:43:10|92.56|92.06|92.59|92.09|92.62|92.12|92.56|92.06|25
1737215000000|2025-01-18 15:43:20|92.6|92.1|92.63|92.13|92.63|92.13|92.59|92.09|9
1737215010000|2025-01-18 15:43:30|92.62|92.12|92.6|92.1|92.63|92.13|92.59|92.09|5
1737215020000|2025-01-18 15:43:40|92.59|92.09|92.58|92.08|92.59|92.09|92.56|92.06|12
1737215030000|2025-01-18 15:43:50|92.57|92.07|92.55|92.05|92.59|92.09|92.55|92.05|14
1737215040000|2025-01-18 15:44:00|92.54|92.04|92.54|92.04|92.55|92.05|92.53|92.03|17
1737215050000|2025-01-18 15:44:10|92.53|92.03|92.51|92.01|92.54|92.04|92.5|92|14
1737215060000|2025-01-18 15:44:20|92.5|92|92.48|91.98|92.5|92|92.47|91.97|11
1737215070000|2025-01-18 15:44:30|92.47|91.97|92.48|91.98|92.48|91.98|92.46|91.96|15
1737215080000|2025-01-18 15:44:40|92.49|91.99|92.56|92.06|92.56|92.06|92.49|91.99|18
1737215090000|2025-01-18 15:44:50|92.57|92.07|92.56|92.06|92.57|92.07|92.56|92.06|6
1737215100000|2025-01-18 15:45:00|92.59|92.09|92.62|92.12|92.62|92.12|92.59|92.09|4
1737215110000|2025-01-18 15:45:10|92.61|92.11|92.54|92.04|92.61|92.11|92.54|92.04|13
1737215120000|2025-01-18 15:45:20|92.55|92.05|92.53|92.03|92.55|92.05|92.52|92.02|11
1737215130000|2025-01-18 15:45:30|92.52|92.02|92.46|91.96|92.53|92.03|92.46|91.96|15
1737215140000|2025-01-18 15:45:40|92.45|91.95|92.36|91.86|92.45|91.95|92.36|91.86|18
1737215150000|2025-01-18 15:45:50|92.37|91.87|92.49|91.99|92.49|91.99|92.37|91.87|17
1737215160000|2025-01-18 15:46:00|92.51|92.01|92.53|92.03|92.53|92.03|92.51|92.01|12
1737215170000|2025-01-18 15:46:10|92.54|92.04|92.55|92.05|92.56|92.06|92.54|92.04|10
1737215180000|2025-01-18 15:46:20|92.54|92.04|92.6|92.1|92.61|92.11|92.54|92.04|19
1737215190000|2025-01-18 15:46:30|92.61|92.11|92.61|92.11|92.63|92.13|92.61|92.11|15
1737215200000|2025-01-18 15:46:40|92.6|92.1|92.64|92.14|92.65|92.15|92.6|92.1|16
1737215210000|2025-01-18 15:46:50|92.63|92.13|92.65|92.15|92.66|92.16|92.63|92.13|18
1737215220000|2025-01-18 15:47:00|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|4
1737215230000|2025-01-18 15:47:10|92.62|92.12|92.56|92.06|92.62|92.12|92.56|92.06|15
1737215240000|2025-01-18 15:47:20|92.57|92.07|92.54|92.04|92.57|92.07|92.54|92.04|8
1737215250000|2025-01-18 15:47:30|92.53|92.03|92.48|91.98|92.54|92.04|92.48|91.98|19
1737215260000|2025-01-18 15:47:40|92.47|91.97|92.38|91.88|92.47|91.97|92.38|91.88|14
1737215270000|2025-01-18 15:47:50|92.37|91.87|92.37|91.87|92.38|91.88|92.36|91.86|13
1737215280000|2025-01-18 15:48:00|92.35|91.85|92.29|91.79|92.37|91.87|92.28|91.78|20
1737215290000|2025-01-18 15:48:10|92.28|91.78|92.28|91.78|92.28|91.78|92.24|91.74|16
1737215300000|2025-01-18 15:48:20|92.29|91.79|92.35|91.85|92.35|91.85|92.28|91.78|14
1737215310000|2025-01-18 15:48:30|92.34|91.84|92.2|91.7|92.34|91.84|92.2|91.7|13
1737215320000|2025-01-18 15:48:40|92.19|91.69|92.16|91.66|92.2|91.7|92.15|91.65|10
1737215330000|2025-01-18 15:48:50|92.15|91.65|92.19|91.69|92.19|91.69|92.15|91.65|18
1737215340000|2025-01-18 15:49:00|92.2|91.7|92.18|91.68|92.23|91.73|92.18|91.68|16
1737215350000|2025-01-18 15:49:10|92.19|91.69|92.11|91.61|92.19|91.69|92.1|91.6|18
1737215360000|2025-01-18 15:49:20|92.1|91.6|92.1|91.6|92.12|91.62|92.09|91.59|17
1737215370000|2025-01-18 15:49:30|92.11|91.61|92.1|91.6|92.13|91.63|92.09|91.59|16
1737215380000|2025-01-18 15:49:40|92.09|91.59|92.07|91.57|92.1|91.6|92.05|91.55|18
1737215390000|2025-01-18 15:49:50|92.06|91.56|92.13|91.63|92.13|91.63|92.04|91.54|16
1737215400000|2025-01-18 15:50:00|92.12|91.62|92.19|91.69|92.2|91.7|92.12|91.62|16
1737215410000|2025-01-18 15:50:10|92.2|91.7|92.04|91.54|92.2|91.7|92.04|91.54|18
1737215420000|2025-01-18 15:50:20|92.03|91.53|92.05|91.55|92.07|91.57|92.03|91.53|9
1737215430000|2025-01-18 15:50:30|92.06|91.56|92.04|91.54|92.06|91.56|92.02|91.52|10
1737215440000|2025-01-18 15:50:40|92.03|91.53|92.06|91.56|92.08|91.58|92.03|91.53|17
1737215450000|2025-01-18 15:50:50|92.07|91.57|91.99|91.49|92.07|91.57|91.99|91.49|12
1737215460000|2025-01-18 15:51:00|91.98|91.48|91.97|91.47|91.99|91.49|91.96|91.46|10
1737215470000|2025-01-18 15:51:10|91.96|91.46|91.95|91.45|91.98|91.48|91.95|91.45|19
1737215480000|2025-01-18 15:51:20|91.96|91.46|92.07|91.57|92.07|91.57|91.96|91.46|19
1737215490000|2025-01-18 15:51:30|92.08|91.58|91.97|91.47|92.09|91.59|91.97|91.47|18
1737215500000|2025-01-18 15:51:40|91.96|91.46|91.89|91.39|91.96|91.46|91.88|91.38|13
1737215510000|2025-01-18 15:51:50|91.9|91.4|91.89|91.39|91.93|91.43|91.88|91.38|25
1737215520000|2025-01-18 15:52:00|91.88|91.38|91.88|91.38|91.9|91.4|91.86|91.36|20
1737215530000|2025-01-18 15:52:10|91.89|91.39|91.91|91.41|91.91|91.41|91.85|91.35|13
1737215540000|2025-01-18 15:52:20|91.9|91.4|91.95|91.45|91.96|91.46|91.89|91.39|12
1737215550000|2025-01-18 15:52:30|91.94|91.44|91.94|91.44|91.95|91.45|91.88|91.38|21
1737215560000|2025-01-18 15:52:40|91.95|91.45|91.88|91.38|91.95|91.45|91.87|91.37|15
1737215570000|2025-01-18 15:52:50|91.87|91.37|91.85|91.35|91.88|91.38|91.82|91.32|11
1737215580000|2025-01-18 15:53:00|91.84|91.34|91.81|91.31|91.84|91.34|91.78|91.28|25
1737215590000|2025-01-18 15:53:10|91.79|91.29|91.75|91.25|91.8|91.3|91.73|91.23|17
1737215600000|2025-01-18 15:53:20|91.76|91.26|91.84|91.34|91.84|91.34|91.74|91.24|21
1737215610000|2025-01-18 15:53:30|91.83|91.33|91.78|91.28|91.87|91.37|91.78|91.28|25
1737215620000|2025-01-18 15:53:40|91.77|91.27|91.75|91.25|91.8|91.3|91.75|91.25|10
1737215630000|2025-01-18 15:53:50|91.76|91.26|91.84|91.34|91.84|91.34|91.75|91.25|14
1737215640000|2025-01-18 15:54:00|91.83|91.33|91.91|91.41|91.91|91.41|91.82|91.32|14
1737215650000|2025-01-18 15:54:10|91.92|91.42|91.93|91.43|91.97|91.47|91.92|91.42|12
1737215660000|2025-01-18 15:54:20|91.95|91.45|91.95|91.45|91.96|91.46|91.95|91.45|3
1737215670000|2025-01-18 15:54:30|91.96|91.46|91.97|91.47|91.98|91.48|91.96|91.46|4
1737215680000|2025-01-18 15:54:40|91.96|91.46|91.89|91.39|91.97|91.47|91.89|91.39|10
1737215690000|2025-01-18 15:54:50|91.88|91.38|91.84|91.34|91.88|91.38|91.82|91.32|14
1737215700000|2025-01-18 15:55:00|91.83|91.33|91.75|91.25|91.84|91.34|91.75|91.25|16
1737215710000|2025-01-18 15:55:10|91.74|91.24|91.77|91.27|91.78|91.28|91.74|91.24|16
1737215720000|2025-01-18 15:55:20|91.76|91.26|91.79|91.29|91.79|91.29|91.75|91.25|10
1737215730000|2025-01-18 15:55:30|91.78|91.28|91.7|91.2|91.78|91.28|91.7|91.2|10
1737215740000|2025-01-18 15:55:40|91.71|91.21|91.69|91.19|91.73|91.23|91.68|91.18|13
1737215750000|2025-01-18 15:55:50|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|4
1737215760000|2025-01-18 15:56:00|91.68|91.18|91.68|91.18|91.7|91.2|91.68|91.18|5
1737215770000|2025-01-18 15:56:10|91.66|91.16|91.65|91.15|91.66|91.16|91.63|91.13|6
1737215780000|2025-01-18 15:56:20|91.66|91.16|91.67|91.17|91.68|91.18|91.65|91.15|15
1737215790000|2025-01-18 15:56:30|91.66|91.16|91.64|91.14|91.68|91.18|91.64|91.14|13
1737215800000|2025-01-18 15:56:40|91.63|91.13|91.63|91.13|91.65|91.15|91.62|91.12|9
1737215810000|2025-01-18 15:56:50|91.64|91.14|91.68|91.18|91.69|91.19|91.64|91.14|11
1737215820000|2025-01-18 15:57:00|91.69|91.19|91.66|91.16|91.73|91.23|91.65|91.15|15
1737215830000|2025-01-18 15:57:10|91.67|91.17|91.66|91.16|91.68|91.18|91.65|91.15|16
1737215840000|2025-01-18 15:57:20|91.65|91.15|91.66|91.16|91.67|91.17|91.65|91.15|14
1737215850000|2025-01-18 15:57:30|91.65|91.15|91.66|91.16|91.66|91.16|91.65|91.15|2
1737215860000|2025-01-18 15:57:40|91.65|91.15|91.57|91.07|91.65|91.15|91.57|91.07|9
1737215870000|2025-01-18 15:57:50|91.56|91.06|91.49|90.99|91.56|91.06|91.48|90.98|14
1737215880000|2025-01-18 15:58:00|91.48|90.98|91.47|90.97|91.48|90.98|91.44|90.94|10
1737215890000|2025-01-18 15:58:10|91.46|90.96|91.44|90.94|91.47|90.97|91.43|90.93|15
1737215900000|2025-01-18 15:58:20|91.43|90.93|91.45|90.95|91.47|90.97|91.43|90.93|11
1737215910000|2025-01-18 15:58:30|91.46|90.96|91.47|90.97|91.47|90.97|91.44|90.94|9
1737215920000|2025-01-18 15:58:40|91.48|90.98|91.46|90.96|91.48|90.98|91.45|90.95|11
1737215930000|2025-01-18 15:58:50|91.45|90.95|91.42|90.92|91.45|90.95|91.41|90.91|12
1737215940000|2025-01-18 15:59:00|91.43|90.93|91.46|90.96|91.46|90.96|91.43|90.93|10
1737215950000|2025-01-18 15:59:10|91.47|90.97|91.41|90.91|91.48|90.98|91.41|90.91|11
1737215960000|2025-01-18 15:59:20|91.4|90.9|91.37|90.87|91.4|90.9|91.34|90.84|17
1737215970000|2025-01-18 15:59:30|91.36|90.86|91.34|90.84|91.36|90.86|91.33|90.83|11
1737215980000|2025-01-18 15:59:40|91.33|90.83|91.29|90.79|91.33|90.83|91.28|90.78|12
1737215990000|2025-01-18 15:59:50|91.3|90.8|91.27|90.77|91.31|90.81|91.25|90.75|13
1737216000000|2025-01-18 16:00:00|91.28|90.78|91.43|90.93|91.43|90.93|91.28|90.78|18
1737216010000|2025-01-18 16:00:10|91.45|90.95|91.37|90.87|91.46|90.96|91.37|90.87|25
1737216020000|2025-01-18 16:00:20|91.35|90.85|91.28|90.78|91.36|90.86|91.28|90.78|21
1737216030000|2025-01-18 16:00:30|91.27|90.77|91.3|90.8|91.35|90.85|91.27|90.77|15
1737216040000|2025-01-18 16:00:40|91.31|90.81|91.3|90.8|91.32|90.82|91.28|90.78|12
1737216050000|2025-01-18 16:00:50|91.31|90.81|91.4|90.9|91.42|90.92|91.31|90.81|15
1737216060000|2025-01-18 16:01:00|91.39|90.89|91.48|90.98|91.48|90.98|91.38|90.88|14
1737216070000|2025-01-18 16:01:10|91.47|90.97|91.48|90.98|91.49|90.99|91.45|90.95|12
1737216080000|2025-01-18 16:01:20|91.49|90.99|91.55|91.05|91.55|91.05|91.48|90.98|13
1737216090000|2025-01-18 16:01:30|91.56|91.06|91.57|91.07|91.57|91.07|91.55|91.05|13
1737216100000|2025-01-18 16:01:40|91.58|91.08|91.55|91.05|91.58|91.08|91.54|91.04|8
1737216110000|2025-01-18 16:01:50|91.54|91.04|91.48|90.98|91.54|91.04|91.48|90.98|13
1737216120000|2025-01-18 16:02:00|91.5|91|91.41|90.91|91.5|91|91.41|90.91|19
1737216130000|2025-01-18 16:02:10|91.4|90.9|91.28|90.78|91.4|90.9|91.25|90.75|21
1737216140000|2025-01-18 16:02:20|91.31|90.81|91.32|90.82|91.36|90.86|91.31|90.81|16
1737216150000|2025-01-18 16:02:30|91.3|90.8|91.22|90.72|91.34|90.84|91.21|90.71|22
1737216160000|2025-01-18 16:02:40|91.21|90.71|91.11|90.61|91.22|90.72|91.08|90.58|27
1737216170000|2025-01-18 16:02:50|91.1|90.6|91.15|90.65|91.15|90.65|91.1|90.6|15
1737216180000|2025-01-18 16:03:00|91.16|90.66|91.14|90.64|91.16|90.66|91.1|90.6|20
1737216190000|2025-01-18 16:03:10|91.15|90.65|91.12|90.62|91.17|90.67|91.11|90.61|25
1737216200000|2025-01-18 16:03:20|91.11|90.61|91.09|90.59|91.11|90.61|91.07|90.57|15
1737216210000|2025-01-18 16:03:30|91.08|90.58|91.08|90.58|91.08|90.58|91.06|90.56|7
1737216220000|2025-01-18 16:03:40|91.07|90.57|91.26|90.76|91.26|90.76|91.07|90.57|25
1737216230000|2025-01-18 16:03:50|91.27|90.77|91.35|90.85|91.38|90.88|91.26|90.76|19
1737216240000|2025-01-18 16:04:00|91.34|90.84|91.29|90.79|91.34|90.84|91.26|90.76|19
1737216250000|2025-01-18 16:04:10|91.3|90.8|91.28|90.78|91.36|90.86|91.27|90.77|17
1737216260000|2025-01-18 16:04:20|91.3|90.8|91.37|90.87|91.37|90.87|91.27|90.77|20
1737216270000|2025-01-18 16:04:30|91.36|90.86|91.27|90.77|91.41|90.91|91.27|90.77|24
1737216280000|2025-01-18 16:04:40|91.26|90.76|91.14|90.64|91.26|90.76|91.14|90.64|18
1737216290000|2025-01-18 16:04:50|91.13|90.63|91.14|90.64|91.16|90.66|91.1|90.6|17
1737216300000|2025-01-18 16:05:00|91.13|90.63|91.17|90.67|91.17|90.67|91.13|90.63|11
1737216310000|2025-01-18 16:05:10|91.18|90.68|91.22|90.72|91.23|90.73|91.16|90.66|13
1737216320000|2025-01-18 16:05:20|91.21|90.71|91.17|90.67|91.21|90.71|91.17|90.67|11
1737216330000|2025-01-18 16:05:30|91.16|90.66|91.08|90.58|91.16|90.66|91.06|90.56|16
1737216340000|2025-01-18 16:05:40|91.1|90.6|91.1|90.6|91.1|90.6|91.05|90.55|18
1737216350000|2025-01-18 16:05:50|91.09|90.59|91.06|90.56|91.1|90.6|91.05|90.55|10
1737216360000|2025-01-18 16:06:00|91.07|90.57|91.11|90.61|91.11|90.61|91.06|90.56|9
1737216370000|2025-01-18 16:06:10|91.1|90.6|91.1|90.6|91.1|90.6|91.05|90.55|19
1737216380000|2025-01-18 16:06:20|91.12|90.62|91.06|90.56|91.16|90.66|91.06|90.56|16
1737216390000|2025-01-18 16:06:30|91.05|90.55|90.99|90.49|91.08|90.58|90.98|90.48|21
1737216400000|2025-01-18 16:06:40|91|90.5|91|90.5|91.03|90.53|90.99|90.49|11
1737216410000|2025-01-18 16:06:50|91.04|90.54|90.99|90.49|91.07|90.57|90.98|90.48|23
1737216420000|2025-01-18 16:07:00|91|90.5|90.97|90.47|91|90.5|90.93|90.43|25
1737216430000|2025-01-18 16:07:10|90.98|90.48|90.98|90.48|90.99|90.49|90.95|90.45|25
1737216440000|2025-01-18 16:07:20|90.99|90.49|90.97|90.47|91.02|90.52|90.95|90.45|13
1737216450000|2025-01-18 16:07:30|90.96|90.46|90.91|90.41|90.96|90.46|90.91|90.41|18
1737216460000|2025-01-18 16:07:40|90.9|90.4|90.94|90.44|90.95|90.45|90.9|90.4|15
1737216470000|2025-01-18 16:07:50|90.96|90.46|90.97|90.47|90.98|90.48|90.96|90.46|10
1737216480000|2025-01-18 16:08:00|90.98|90.48|90.91|90.41|91.01|90.51|90.9|90.4|23
1737216490000|2025-01-18 16:08:10|90.9|90.4|90.88|90.38|90.9|90.4|90.86|90.36|23
1737216500000|2025-01-18 16:08:20|90.87|90.37|90.85|90.35|90.87|90.37|90.81|90.31|15
1737216510000|2025-01-18 16:08:30|90.86|90.36|90.84|90.34|90.86|90.36|90.82|90.32|16
1737216520000|2025-01-18 16:08:40|90.83|90.33|90.97|90.47|90.97|90.47|90.83|90.33|19
1737216530000|2025-01-18 16:08:50|90.99|90.49|91.17|90.67|91.17|90.67|90.99|90.49|23
1737216540000|2025-01-18 16:09:00|91.18|90.68|91.19|90.69|91.25|90.75|91.14|90.64|20
1737216550000|2025-01-18 16:09:10|91.2|90.7|91.17|90.67|91.24|90.74|91.15|90.65|21
1737216560000|2025-01-18 16:09:20|91.18|90.68|91.1|90.6|91.18|90.68|91.1|90.6|20
1737216570000|2025-01-18 16:09:30|91.09|90.59|91.09|90.59|91.13|90.63|91.06|90.56|18
1737216580000|2025-01-18 16:09:40|91.1|90.6|90.97|90.47|91.11|90.61|90.97|90.47|17
1737216590000|2025-01-18 16:09:50|90.96|90.46|90.87|90.37|90.96|90.46|90.86|90.36|23
1737216600000|2025-01-18 16:10:00|90.89|90.39|90.8|90.3|90.89|90.39|90.8|90.3|20
1737216610000|2025-01-18 16:10:10|90.81|90.31|90.84|90.34|90.86|90.36|90.8|90.3|25
1737216620000|2025-01-18 16:10:20|90.81|90.31|90.84|90.34|90.84|90.34|90.77|90.27|14
1737216630000|2025-01-18 16:10:30|90.85|90.35|90.79|90.29|90.88|90.38|90.77|90.27|16
1737216640000|2025-01-18 16:10:40|90.78|90.28|90.7|90.2|90.79|90.29|90.69|90.19|24
1737216650000|2025-01-18 16:10:50|90.71|90.21|90.72|90.22|90.73|90.23|90.68|90.18|19
1737216660000|2025-01-18 16:11:00|90.73|90.23|90.68|90.18|90.74|90.24|90.66|90.16|15
1737216670000|2025-01-18 16:11:10|90.67|90.17|90.67|90.17|90.68|90.18|90.63|90.13|14
1737216680000|2025-01-18 16:11:20|90.72|90.22|90.76|90.26|90.77|90.27|90.72|90.22|13
1737216690000|2025-01-18 16:11:30|90.74|90.24|90.74|90.24|90.76|90.26|90.71|90.21|10
1737216700000|2025-01-18 16:11:40|90.75|90.25|90.69|90.19|90.77|90.27|90.69|90.19|13
1737216710000|2025-01-18 16:11:50|90.71|90.21|90.69|90.19|90.71|90.21|90.66|90.16|17
1737216720000|2025-01-18 16:12:00|90.68|90.18|90.66|90.16|90.76|90.26|90.66|90.16|20
1737216730000|2025-01-18 16:12:10|90.65|90.15|90.58|90.08|90.66|90.16|90.57|90.07|17
1737216740000|2025-01-18 16:12:20|90.57|90.07|90.54|90.04|90.6|90.1|90.54|90.04|13
1737216750000|2025-01-18 16:12:30|90.53|90.03|90.51|90.01|90.55|90.05|90.48|89.98|15
1737216760000|2025-01-18 16:12:40|90.53|90.03|90.57|90.07|90.57|90.07|90.53|90.03|16
1737216770000|2025-01-18 16:12:50|90.58|90.08|90.6|90.1|90.62|90.12|90.58|90.08|12
1737216780000|2025-01-18 16:13:00|90.61|90.11|90.55|90.05|90.61|90.11|90.55|90.05|15
1737216790000|2025-01-18 16:13:10|90.54|90.04|90.54|90.04|90.55|90.05|90.51|90.01|10
1737216800000|2025-01-18 16:13:20|90.55|90.05|90.54|90.04|90.55|90.05|90.49|89.99|9
1737216810000|2025-01-18 16:13:30|90.55|90.05|90.54|90.04|90.6|90.1|90.53|90.03|16
1737216820000|2025-01-18 16:13:40|90.53|90.03|90.47|89.97|90.53|90.03|90.47|89.97|18
1737216830000|2025-01-18 16:13:50|90.48|89.98|90.43|89.93|90.48|89.98|90.41|89.91|15
1737216840000|2025-01-18 16:14:00|90.44|89.94|90.36|89.86|90.44|89.94|90.36|89.86|21
1737216850000|2025-01-18 16:14:10|90.37|89.87|90.56|90.06|90.56|90.06|90.36|89.86|23
1737216860000|2025-01-18 16:14:20|90.57|90.07|90.68|90.18|90.69|90.19|90.56|90.06|19
1737216870000|2025-01-18 16:14:30|90.67|90.17|90.64|90.14|90.69|90.19|90.63|90.13|14
1737216880000|2025-01-18 16:14:40|90.65|90.15|90.66|90.16|90.73|90.23|90.64|90.14|17
1737216890000|2025-01-18 16:14:50|90.67|90.17|90.67|90.17|90.7|90.2|90.67|90.17|14
1737216900000|2025-01-18 16:15:00|90.68|90.18|90.64|90.14|90.68|90.18|90.6|90.1|16
1737216910000|2025-01-18 16:15:10|90.62|90.12|90.61|90.11|90.64|90.14|90.58|90.08|21
1737216920000|2025-01-18 16:15:20|90.63|90.13|90.5|90|90.63|90.13|90.5|90|30
1737216930000|2025-01-18 16:15:30|90.49|89.99|90.52|90.02|90.55|90.05|90.49|89.99|13
1737216940000|2025-01-18 16:15:40|90.51|90.01|90.48|89.98|90.52|90.02|90.48|89.98|16
1737216950000|2025-01-18 16:15:50|90.49|89.99|90.5|90|90.54|90.04|90.49|89.99|18
1737216960000|2025-01-18 16:16:00|90.49|89.99|90.44|89.94|90.52|90.02|90.44|89.94|15
1737216970000|2025-01-18 16:16:10|90.42|89.92|90.32|89.82|90.42|89.92|90.31|89.81|23
1737216980000|2025-01-18 16:16:20|90.33|89.83|90.32|89.82|90.35|89.85|90.32|89.82|19
1737216990000|2025-01-18 16:16:30|90.33|89.83|90.31|89.81|90.34|89.84|90.31|89.81|15
1737217000000|2025-01-18 16:16:40|90.3|89.8|90.29|89.79|90.34|89.84|90.28|89.78|17
1737217010000|2025-01-18 16:16:50|90.26|89.76|90.2|89.7|90.27|89.77|90.2|89.7|18
1737217020000|2025-01-18 16:17:00|90.19|89.69|90.1|89.6|90.19|89.69|90.1|89.6|19
1737217030000|2025-01-18 16:17:10|90.11|89.61|90.02|89.52|90.11|89.61|90.01|89.51|23
1737217040000|2025-01-18 16:17:20|90.04|89.54|89.99|89.49|90.05|89.55|89.96|89.46|14
1737217050000|2025-01-18 16:17:30|90|89.5|90.08|89.58|90.1|89.6|89.98|89.48|15
1737217060000|2025-01-18 16:17:40|90.07|89.57|90.12|89.62|90.17|89.67|90.06|89.56|19
1737217070000|2025-01-18 16:17:50|90.11|89.61|90.08|89.58|90.12|89.62|90.06|89.56|10
1737217080000|2025-01-18 16:18:00|90.06|89.56|89.98|89.48|90.08|89.58|89.98|89.48|20
1737217090000|2025-01-18 16:18:10|89.99|89.49|89.99|89.49|90.02|89.52|89.98|89.48|12
1737217100000|2025-01-18 16:18:20|89.98|89.48|89.97|89.47|89.99|89.49|89.96|89.46|13
1737217110000|2025-01-18 16:18:30|89.96|89.46|89.88|89.38|89.97|89.47|89.88|89.38|15
1737217120000|2025-01-18 16:18:40|89.86|89.36|89.93|89.43|89.96|89.46|89.86|89.36|19
1737217130000|2025-01-18 16:18:50|89.92|89.42|89.88|89.38|89.93|89.43|89.88|89.38|26
1737217140000|2025-01-18 16:19:00|89.87|89.37|89.94|89.44|89.94|89.44|89.85|89.35|18
1737217150000|2025-01-18 16:19:10|89.93|89.43|89.89|89.39|89.96|89.46|89.89|89.39|24
1737217160000|2025-01-18 16:19:20|89.88|89.38|89.95|89.45|89.95|89.45|89.88|89.38|20
1737217170000|2025-01-18 16:19:30|89.93|89.43|90.21|89.71|90.21|89.71|89.88|89.38|25
1737217180000|2025-01-18 16:19:40|90.25|89.75|90.28|89.78|90.3|89.8|90.24|89.74|25
1737217190000|2025-01-18 16:19:50|90.27|89.77|90.18|89.68|90.28|89.78|90.18|89.68|13
1737217200000|2025-01-18 16:20:00|90.16|89.66|90.24|89.74|90.25|89.75|90.16|89.66|16
1737217210000|2025-01-18 16:20:10|90.23|89.73|90.1|89.6|90.24|89.74|90.1|89.6|25
1737217220000|2025-01-18 16:20:20|90.09|89.59|90.04|89.54|90.1|89.6|90.03|89.53|15
1737217230000|2025-01-18 16:20:30|90.03|89.53|90.06|89.56|90.06|89.56|90.01|89.51|15
1737217240000|2025-01-18 16:20:40|90.05|89.55|89.97|89.47|90.05|89.55|89.93|89.43|21
1737217250000|2025-01-18 16:20:50|89.96|89.46|90.03|89.53|90.03|89.53|89.96|89.46|14
1737217260000|2025-01-18 16:21:00|90.04|89.54|90.24|89.74|90.24|89.74|90.04|89.54|17
1737217270000|2025-01-18 16:21:10|90.25|89.75|90.32|89.82|90.33|89.83|90.25|89.75|17
1737217280000|2025-01-18 16:21:20|90.33|89.83|90.32|89.82|90.36|89.86|90.31|89.81|18
1737217290000|2025-01-18 16:21:30|90.33|89.83|90.38|89.88|90.39|89.89|90.33|89.83|20
1737217300000|2025-01-18 16:21:40|90.41|89.91|90.44|89.94|90.47|89.97|90.41|89.91|18
1737217310000|2025-01-18 16:21:50|90.43|89.93|90.49|89.99|90.5|90|90.4|89.9|16
1737217320000|2025-01-18 16:22:00|90.5|90|90.62|90.12|90.64|90.14|90.48|89.98|21
1737217330000|2025-01-18 16:22:10|90.63|90.13|90.65|90.15|90.67|90.17|90.59|90.09|18
1737217340000|2025-01-18 16:22:20|90.66|90.16|90.75|90.25|90.75|90.25|90.65|90.15|15
1737217350000|2025-01-18 16:22:30|90.76|90.26|90.68|90.18|90.76|90.26|90.63|90.13|15
1737217360000|2025-01-18 16:22:40|90.7|90.2|90.76|90.26|90.76|90.26|90.7|90.2|13
1737217370000|2025-01-18 16:22:50|90.77|90.27|90.69|90.19|90.8|90.3|90.68|90.18|20
1737217380000|2025-01-18 16:23:00|90.68|90.18|90.77|90.27|90.77|90.27|90.67|90.17|17
1737217390000|2025-01-18 16:23:10|90.78|90.28|90.87|90.37|90.88|90.38|90.77|90.27|20
1737217400000|2025-01-18 16:23:20|90.88|90.38|90.91|90.41|90.93|90.43|90.88|90.38|10
1737217410000|2025-01-18 16:23:30|90.92|90.42|90.93|90.43|90.94|90.44|90.88|90.38|16
1737217420000|2025-01-18 16:23:40|90.92|90.42|90.85|90.35|90.92|90.42|90.81|90.31|12
1737217430000|2025-01-18 16:23:50|90.86|90.36|91.02|90.52|91.02|90.52|90.86|90.36|23
1737217440000|2025-01-18 16:24:00|91.01|90.51|90.88|90.38|91.02|90.52|90.85|90.35|19
1737217450000|2025-01-18 16:24:10|90.87|90.37|90.92|90.42|90.96|90.46|90.87|90.37|21
1737217460000|2025-01-18 16:24:20|90.93|90.43|90.93|90.43|90.96|90.46|90.93|90.43|9
1737217470000|2025-01-18 16:24:30|90.94|90.44|90.97|90.47|90.97|90.47|90.92|90.42|13
1737217480000|2025-01-18 16:24:40|90.98|90.48|90.96|90.46|91.04|90.54|90.95|90.45|18
1737217490000|2025-01-18 16:24:50|90.95|90.45|91.01|90.51|91.01|90.51|90.95|90.45|16
1737217500000|2025-01-18 16:25:00|91.02|90.52|91.05|90.55|91.06|90.56|91.02|90.52|10
1737217510000|2025-01-18 16:25:10|91.04|90.54|90.91|90.41|91.04|90.54|90.86|90.36|18
1737217520000|2025-01-18 16:25:20|90.9|90.4|90.88|90.38|90.91|90.41|90.88|90.38|8
1737217530000|2025-01-18 16:25:30|90.89|90.39|90.88|90.38|90.93|90.43|90.87|90.37|14
1737217540000|2025-01-18 16:25:40|90.89|90.39|90.98|90.48|90.98|90.48|90.89|90.39|13
1737217550000|2025-01-18 16:25:50|90.97|90.47|90.97|90.47|91.01|90.51|90.96|90.46|19
1737217560000|2025-01-18 16:26:00|90.96|90.46|90.9|90.4|90.96|90.46|90.88|90.38|18
1737217570000|2025-01-18 16:26:10|90.92|90.42|90.9|90.4|90.93|90.43|90.89|90.39|14
1737217580000|2025-01-18 16:26:20|90.92|90.42|90.96|90.46|90.96|90.46|90.92|90.42|9
1737217590000|2025-01-18 16:26:30|90.94|90.44|90.86|90.36|90.95|90.45|90.83|90.33|17
1737217600000|2025-01-18 16:26:40|90.87|90.37|90.95|90.45|90.95|90.45|90.87|90.37|8
1737217610000|2025-01-18 16:26:50|90.97|90.47|91.04|90.54|91.04|90.54|90.96|90.46|11
1737217620000|2025-01-18 16:27:00|91.05|90.55|91.06|90.56|91.06|90.56|91.04|90.54|16
1737217630000|2025-01-18 16:27:10|91.05|90.55|90.98|90.48|91.06|90.56|90.98|90.48|13
1737217640000|2025-01-18 16:27:20|90.97|90.47|90.97|90.47|91.02|90.52|90.96|90.46|19
1737217650000|2025-01-18 16:27:30|90.98|90.48|90.92|90.42|91|90.5|90.92|90.42|11
1737217660000|2025-01-18 16:27:40|90.91|90.41|90.9|90.4|90.91|90.41|90.88|90.38|14
1737217670000|2025-01-18 16:27:50|90.89|90.39|90.93|90.43|90.94|90.44|90.88|90.38|13
1737217680000|2025-01-18 16:28:00|90.92|90.42|90.97|90.47|90.97|90.47|90.92|90.42|14
1737217690000|2025-01-18 16:28:10|90.96|90.46|90.9|90.4|90.96|90.46|90.89|90.39|12
1737217700000|2025-01-18 16:28:20|90.89|90.39|90.92|90.42|90.93|90.43|90.89|90.39|14
1737217710000|2025-01-18 16:28:30|90.93|90.43|90.98|90.48|90.98|90.48|90.92|90.42|9
1737217720000|2025-01-18 16:28:40|91|90.5|91.01|90.51|91.01|90.51|91|90.5|2
1737217730000|2025-01-18 16:28:50|90.99|90.49|90.96|90.46|91.01|90.51|90.96|90.46|14
1737217740000|2025-01-18 16:29:00|90.95|90.45|90.91|90.41|90.95|90.45|90.9|90.4|16
1737217750000|2025-01-18 16:29:10|90.89|90.39|90.87|90.37|90.9|90.4|90.87|90.37|8
1737217760000|2025-01-18 16:29:20|90.86|90.36|90.87|90.37|90.87|90.37|90.83|90.33|11
1737217770000|2025-01-18 16:29:30|90.86|90.36|90.85|90.35|90.86|90.36|90.84|90.34|6
1737217780000|2025-01-18 16:29:40|90.86|90.36|90.9|90.4|90.9|90.4|90.84|90.34|10
1737217790000|2025-01-18 16:29:50|90.91|90.41|90.88|90.38|90.91|90.41|90.87|90.37|13
1737217800000|2025-01-18 16:30:00|90.87|90.37|90.94|90.44|90.94|90.44|90.87|90.37|13
1737217810000|2025-01-18 16:30:10|90.93|90.43|90.83|90.33|90.93|90.43|90.83|90.33|15
1737217820000|2025-01-18 16:30:20|90.84|90.34|90.88|90.38|90.89|90.39|90.84|90.34|20
1737217830000|2025-01-18 16:30:30|90.92|90.42|91.01|90.51|91.01|90.51|90.92|90.42|7
1737217840000|2025-01-18 16:30:40|90.99|90.49|91.06|90.56|91.06|90.56|90.99|90.49|12
1737217850000|2025-01-18 16:30:50|91.07|90.57|91.08|90.58|91.08|90.58|91.07|90.57|2
1737217860000|2025-01-18 16:31:00|91.09|90.59|91.12|90.62|91.13|90.63|91.08|90.58|11
1737217870000|2025-01-18 16:31:10|91.14|90.64|91.19|90.69|91.21|90.71|91.14|90.64|13
1737217880000|2025-01-18 16:31:20|91.2|90.7|91.18|90.68|91.22|90.72|91.17|90.67|19
1737217890000|2025-01-18 16:31:30|91.16|90.66|91.23|90.73|91.23|90.73|91.14|90.64|12
1737217900000|2025-01-18 16:31:40|91.22|90.72|91.23|90.73|91.25|90.75|91.19|90.69|19
1737217910000|2025-01-18 16:31:50|91.24|90.74|91.27|90.77|91.29|90.79|91.24|90.74|8
1737217920000|2025-01-18 16:32:00|91.26|90.76|91.21|90.71|91.26|90.76|91.18|90.68|20
1737217930000|2025-01-18 16:32:10|91.2|90.7|91.28|90.78|91.28|90.78|91.17|90.67|21
1737217940000|2025-01-18 16:32:20|91.29|90.79|91.3|90.8|91.33|90.83|91.29|90.79|11
1737217950000|2025-01-18 16:32:30|91.29|90.79|91.27|90.77|91.29|90.79|91.27|90.77|13
1737217960000|2025-01-18 16:32:40|91.26|90.76|91.33|90.83|91.34|90.84|91.25|90.75|17
1737217970000|2025-01-18 16:32:50|91.34|90.84|91.29|90.79|91.34|90.84|91.29|90.79|14
1737217980000|2025-01-18 16:33:00|91.3|90.8|91.33|90.83|91.34|90.84|91.29|90.79|11
1737217990000|2025-01-18 16:33:10|91.34|90.84|91.42|90.92|91.44|90.94|91.34|90.84|12
1737218000000|2025-01-18 16:33:20|91.43|90.93|91.43|90.93|91.43|90.93|91.42|90.92|5
1737218010000|2025-01-18 16:33:30|91.44|90.94|91.46|90.96|91.46|90.96|91.44|90.94|3
1737218020000|2025-01-18 16:33:40|91.47|90.97|91.48|90.98|91.5|91|91.47|90.97|11
1737218030000|2025-01-18 16:33:50|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|9
1737218040000|2025-01-18 16:34:00|91.5|91|91.52|91.02|91.53|91.03|91.49|90.99|16
1737218050000|2025-01-18 16:34:10|91.51|91.01|91.44|90.94|91.51|91.01|91.43|90.93|17
1737218060000|2025-01-18 16:34:20|91.45|90.95|91.39|90.89|91.45|90.95|91.37|90.87|11
1737218070000|2025-01-18 16:34:30|91.38|90.88|91.44|90.94|91.44|90.94|91.38|90.88|6
1737218080000|2025-01-18 16:34:40|91.43|90.93|91.38|90.88|91.45|90.95|91.38|90.88|16
1737218090000|2025-01-18 16:34:50|91.36|90.86|91.33|90.83|91.39|90.89|91.33|90.83|18
1737218100000|2025-01-18 16:35:00|91.32|90.82|91.35|90.85|91.38|90.88|91.32|90.82|17
1737218110000|2025-01-18 16:35:10|91.34|90.84|91.22|90.72|91.34|90.84|91.21|90.71|19
1737218120000|2025-01-18 16:35:20|91.21|90.71|91.15|90.65|91.21|90.71|91.12|90.62|17
1737218130000|2025-01-18 16:35:30|91.16|90.66|91.18|90.68|91.19|90.69|91.15|90.65|15
1737218140000|2025-01-18 16:35:40|91.17|90.67|91.13|90.63|91.17|90.67|91.11|90.61|13
1737218150000|2025-01-18 16:35:50|91.15|90.65|91.1|90.6|91.15|90.65|91.1|90.6|16
1737218160000|2025-01-18 16:36:00|91.09|90.59|91.09|90.59|91.09|90.59|91.07|90.57|5
1737218170000|2025-01-18 16:36:10|91.08|90.58|90.97|90.47|91.08|90.58|90.96|90.46|11
1737218180000|2025-01-18 16:36:20|90.96|90.46|90.98|90.48|90.98|90.48|90.95|90.45|15
1737218190000|2025-01-18 16:36:30|90.99|90.49|90.98|90.48|91|90.5|90.96|90.46|16
1737218200000|2025-01-18 16:36:40|90.97|90.47|90.96|90.46|90.98|90.48|90.95|90.45|12
1737218210000|2025-01-18 16:36:50|90.95|90.45|90.96|90.46|90.96|90.46|90.91|90.41|15
1737218220000|2025-01-18 16:37:00|90.97|90.47|90.95|90.45|91.01|90.51|90.94|90.44|15
1737218230000|2025-01-18 16:37:10|90.94|90.44|90.9|90.4|90.95|90.45|90.89|90.39|14
1737218240000|2025-01-18 16:37:20|90.91|90.41|90.94|90.44|90.94|90.44|90.91|90.41|11
1737218250000|2025-01-18 16:37:30|90.93|90.43|90.92|90.42|90.95|90.45|90.9|90.4|16
1737218260000|2025-01-18 16:37:40|90.91|90.41|90.91|90.41|90.91|90.41|90.89|90.39|13
1737218270000|2025-01-18 16:37:50|90.92|90.42|90.89|90.39|90.95|90.45|90.89|90.39|15
1737218280000|2025-01-18 16:38:00|90.87|90.37|90.89|90.39|90.89|90.39|90.87|90.37|16
1737218290000|2025-01-18 16:38:10|90.88|90.38|90.79|90.29|90.89|90.39|90.79|90.29|17
1737218300000|2025-01-18 16:38:20|90.77|90.27|90.68|90.18|90.77|90.27|90.67|90.17|11
1737218310000|2025-01-18 16:38:30|90.67|90.17|90.66|90.16|90.68|90.18|90.66|90.16|10
1737218320000|2025-01-18 16:38:40|90.67|90.17|90.65|90.15|90.67|90.17|90.64|90.14|16
1737218330000|2025-01-18 16:38:50|90.66|90.16|90.6|90.1|90.66|90.16|90.6|90.1|16
1737218340000|2025-01-18 16:39:00|90.61|90.11|90.64|90.14|90.65|90.15|90.6|90.1|16
1737218350000|2025-01-18 16:39:10|90.65|90.15|90.56|90.06|90.65|90.15|90.56|90.06|14
1737218360000|2025-01-18 16:39:20|90.57|90.07|90.49|89.99|90.57|90.07|90.48|89.98|12
1737218370000|2025-01-18 16:39:30|90.5|90|90.42|89.92|90.56|90.06|90.42|89.92|15
1737218380000|2025-01-18 16:39:40|90.43|89.93|90.42|89.92|90.45|89.95|90.42|89.92|16
1737218390000|2025-01-18 16:39:50|90.41|89.91|90.38|89.88|90.42|89.92|90.37|89.87|15
1737218400000|2025-01-18 16:40:00|90.37|89.87|90.25|89.75|90.37|89.87|90.24|89.74|17
1737218410000|2025-01-18 16:40:10|90.26|89.76|90.29|89.79|90.3|89.8|90.22|89.72|23
1737218420000|2025-01-18 16:40:20|90.28|89.78|90.45|89.95|90.45|89.95|90.23|89.73|23
1737218430000|2025-01-18 16:40:30|90.46|89.96|90.42|89.92|90.47|89.97|90.42|89.92|19
1737218440000|2025-01-18 16:40:40|90.43|89.93|90.31|89.81|90.43|89.93|90.3|89.8|21
1737218450000|2025-01-18 16:40:50|90.32|89.82|90.39|89.89|90.39|89.89|90.32|89.82|13
1737218460000|2025-01-18 16:41:00|90.41|89.91|90.46|89.96|90.49|89.99|90.39|89.89|24
1737218470000|2025-01-18 16:41:10|90.48|89.98|90.49|89.99|90.5|90|90.45|89.95|20
1737218480000|2025-01-18 16:41:20|90.48|89.98|90.4|89.9|90.49|89.99|90.4|89.9|20
1737218490000|2025-01-18 16:41:30|90.41|89.91|90.42|89.92|90.42|89.92|90.35|89.85|24
1737218500000|2025-01-18 16:41:40|90.43|89.93|90.46|89.96|90.47|89.97|90.41|89.91|24
1737218510000|2025-01-18 16:41:50|90.45|89.95|90.51|90.01|90.51|90.01|90.44|89.94|15
1737218520000|2025-01-18 16:42:00|90.49|89.99|90.49|89.99|90.54|90.04|90.49|89.99|14
1737218530000|2025-01-18 16:42:10|90.5|90|90.44|89.94|90.5|90|90.41|89.91|15
1737218540000|2025-01-18 16:42:20|90.46|89.96|90.55|90.05|90.57|90.07|90.46|89.96|20
1737218550000|2025-01-18 16:42:30|90.56|90.06|90.59|90.09|90.61|90.11|90.56|90.06|20
1737218560000|2025-01-18 16:42:40|90.6|90.1|90.55|90.05|90.62|90.12|90.55|90.05|21
1737218570000|2025-01-18 16:42:50|90.56|90.06|90.59|90.09|90.59|90.09|90.56|90.06|9
1737218580000|2025-01-18 16:43:00|90.58|90.08|90.75|90.25|90.75|90.25|90.58|90.08|15
1737218590000|2025-01-18 16:43:10|90.74|90.24|90.66|90.16|90.74|90.24|90.66|90.16|19
1737218600000|2025-01-18 16:43:20|90.67|90.17|90.64|90.14|90.67|90.17|90.61|90.11|16
1737218610000|2025-01-18 16:43:30|90.65|90.15|90.69|90.19|90.69|90.19|90.65|90.15|13
1737218620000|2025-01-18 16:43:40|90.7|90.2|90.73|90.23|90.77|90.27|90.7|90.2|23
1737218630000|2025-01-18 16:43:50|90.74|90.24|90.67|90.17|90.75|90.25|90.65|90.15|15
1737218640000|2025-01-18 16:44:00|90.69|90.19|90.68|90.18|90.7|90.2|90.66|90.16|17
1737218650000|2025-01-18 16:44:10|90.69|90.19|90.72|90.22|90.72|90.22|90.65|90.15|15
1737218660000|2025-01-18 16:44:20|90.73|90.23|90.74|90.24|90.74|90.24|90.7|90.2|13
1737218670000|2025-01-18 16:44:30|90.75|90.25|90.76|90.26|90.77|90.27|90.73|90.23|18
1737218680000|2025-01-18 16:44:40|90.75|90.25|90.59|90.09|90.75|90.25|90.59|90.09|20
1737218690000|2025-01-18 16:44:50|90.6|90.1|90.62|90.12|90.62|90.12|90.58|90.08|14
1737218700000|2025-01-18 16:45:00|90.61|90.11|90.7|90.2|90.7|90.2|90.61|90.11|21
1737218710000|2025-01-18 16:45:10|90.69|90.19|90.6|90.1|90.69|90.19|90.6|90.1|13
1737218720000|2025-01-18 16:45:20|90.61|90.11|90.59|90.09|90.62|90.12|90.56|90.06|20
1737218730000|2025-01-18 16:45:30|90.6|90.1|90.63|90.13|90.68|90.18|90.6|90.1|23
1737218740000|2025-01-18 16:45:40|90.64|90.14|90.74|90.24|90.74|90.24|90.63|90.13|22
1737218750000|2025-01-18 16:45:50|90.75|90.25|90.81|90.31|90.82|90.32|90.75|90.25|15
1737218760000|2025-01-18 16:46:00|90.8|90.3|90.81|90.31|90.81|90.31|90.78|90.28|10
1737218770000|2025-01-18 16:46:10|90.8|90.3|90.85|90.35|90.85|90.35|90.8|90.3|8
1737218780000|2025-01-18 16:46:20|90.87|90.37|90.79|90.29|90.89|90.39|90.78|90.28|23
1737218790000|2025-01-18 16:46:30|90.78|90.28|90.71|90.21|90.78|90.28|90.71|90.21|18
1737218800000|2025-01-18 16:46:40|90.7|90.2|90.77|90.27|90.78|90.28|90.69|90.19|15
1737218810000|2025-01-18 16:46:50|90.78|90.28|90.71|90.21|90.79|90.29|90.7|90.2|14
1737218820000|2025-01-18 16:47:00|90.7|90.2|90.7|90.2|90.72|90.22|90.67|90.17|22
1737218830000|2025-01-18 16:47:10|90.69|90.19|90.71|90.21|90.71|90.21|90.68|90.18|9
1737218840000|2025-01-18 16:47:20|90.7|90.2|90.69|90.19|90.71|90.21|90.63|90.13|18
1737218850000|2025-01-18 16:47:30|90.68|90.18|90.7|90.2|90.7|90.2|90.67|90.17|7
1737218860000|2025-01-18 16:47:40|90.69|90.19|90.61|90.11|90.69|90.19|90.61|90.11|15
1737218870000|2025-01-18 16:47:50|90.62|90.12|90.58|90.08|90.62|90.12|90.57|90.07|7
1737218880000|2025-01-18 16:48:00|90.59|90.09|90.61|90.11|90.61|90.11|90.57|90.07|11
1737218890000|2025-01-18 16:48:10|90.6|90.1|90.58|90.08|90.6|90.1|90.57|90.07|15
1737218900000|2025-01-18 16:48:20|90.57|90.07|90.58|90.08|90.61|90.11|90.57|90.07|14
1737218910000|2025-01-18 16:48:30|90.57|90.07|90.46|89.96|90.58|90.08|90.45|89.95|21
1737218920000|2025-01-18 16:48:40|90.45|89.95|90.42|89.92|90.45|89.95|90.41|89.91|11
1737218930000|2025-01-18 16:48:50|90.41|89.91|90.38|89.88|90.42|89.92|90.38|89.88|7
1737218940000|2025-01-18 16:49:00|90.37|89.87|90.3|89.8|90.37|89.87|90.3|89.8|11
1737218950000|2025-01-18 16:49:10|90.31|89.81|90.39|89.89|90.43|89.93|90.3|89.8|17
1737218960000|2025-01-18 16:49:20|90.37|89.87|90.31|89.81|90.38|89.88|90.31|89.81|11
1737218970000|2025-01-18 16:49:30|90.32|89.82|90.32|89.82|90.37|89.87|90.32|89.82|12
1737218980000|2025-01-18 16:49:40|90.33|89.83|90.32|89.82|90.33|89.83|90.29|89.79|13
1737218990000|2025-01-18 16:49:50|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|7
1737219000000|2025-01-18 16:50:00|90.3|89.8|90.29|89.79|90.31|89.81|90.28|89.78|16
1737219010000|2025-01-18 16:50:10|90.3|89.8|90.36|89.86|90.37|89.87|90.3|89.8|16
1737219020000|2025-01-18 16:50:20|90.37|89.87|90.32|89.82|90.39|89.89|90.32|89.82|13
1737219030000|2025-01-18 16:50:30|90.33|89.83|90.27|89.77|90.36|89.86|90.27|89.77|19
1737219040000|2025-01-18 16:50:40|90.28|89.78|90.21|89.71|90.29|89.79|90.21|89.71|13
1737219050000|2025-01-18 16:50:50|90.22|89.72|90.16|89.66|90.22|89.72|90.16|89.66|15
1737219060000|2025-01-18 16:51:00|90.18|89.68|90.23|89.73|90.23|89.73|90.15|89.65|22
1737219070000|2025-01-18 16:51:10|90.2|89.7|90.2|89.7|90.23|89.73|90.19|89.69|15
1737219080000|2025-01-18 16:51:20|90.21|89.71|90.12|89.62|90.21|89.71|90.12|89.62|20
1737219090000|2025-01-18 16:51:30|90.11|89.61|90.13|89.63|90.14|89.64|90.09|89.59|12
1737219100000|2025-01-18 16:51:40|90.11|89.61|90.11|89.61|90.12|89.62|90.09|89.59|17
1737219110000|2025-01-18 16:51:50|90.1|89.6|90.14|89.64|90.14|89.64|90.1|89.6|9
1737219120000|2025-01-18 16:52:00|90.15|89.65|90.25|89.75|90.27|89.77|90.15|89.65|24
1737219130000|2025-01-18 16:52:10|90.22|89.72|90.16|89.66|90.22|89.72|90.16|89.66|11
1737219140000|2025-01-18 16:52:20|90.14|89.64|90|89.5|90.15|89.65|90|89.5|22
1737219150000|2025-01-18 16:52:30|90.01|89.51|90.03|89.53|90.04|89.54|90|89.5|15
1737219160000|2025-01-18 16:52:40|90.06|89.56|90.01|89.51|90.06|89.56|90|89.5|17
1737219170000|2025-01-18 16:52:50|90|89.5|90|89.5|90|89.5|89.97|89.47|6
1737219180000|2025-01-18 16:53:00|90.01|89.51|90|89.5|90.01|89.51|89.98|89.48|10
1737219190000|2025-01-18 16:53:10|89.99|89.49|90|89.5|90|89.5|89.97|89.47|13
1737219200000|2025-01-18 16:53:20|89.99|89.49|90.07|89.57|90.07|89.57|89.99|89.49|11
1737219210000|2025-01-18 16:53:30|90.08|89.58|90.07|89.57|90.09|89.59|90.06|89.56|9
1737219220000|2025-01-18 16:53:40|90.09|89.59|90.04|89.54|90.14|89.64|90.04|89.54|28
1737219230000|2025-01-18 16:53:50|90.05|89.55|90.08|89.58|90.09|89.59|90.05|89.55|12
1737219240000|2025-01-18 16:54:00|90.05|89.55|89.97|89.47|90.08|89.58|89.97|89.47|18
1737219250000|2025-01-18 16:54:10|89.96|89.46|89.92|89.42|89.98|89.48|89.92|89.42|17
1737219260000|2025-01-18 16:54:20|89.91|89.41|89.9|89.4|89.91|89.41|89.89|89.39|10
1737219270000|2025-01-18 16:54:30|89.91|89.41|90.06|89.56|90.07|89.57|89.91|89.41|19
1737219280000|2025-01-18 16:54:40|90.05|89.55|90.05|89.55|90.07|89.57|90.05|89.55|15
1737219290000|2025-01-18 16:54:50|90.06|89.56|90.04|89.54|90.07|89.57|90.03|89.53|13
1737219300000|2025-01-18 16:55:00|90.02|89.52|90.21|89.71|90.23|89.73|90.02|89.52|21
1737219310000|2025-01-18 16:55:10|90.23|89.73|90.33|89.83|90.33|89.83|90.23|89.73|25
1737219320000|2025-01-18 16:55:20|90.34|89.84|90.38|89.88|90.38|89.88|90.34|89.84|11
1737219330000|2025-01-18 16:55:30|90.37|89.87|90.32|89.82|90.37|89.87|90.28|89.78|13
1737219340000|2025-01-18 16:55:40|90.33|89.83|90.27|89.77|90.33|89.83|90.27|89.77|15
1737219350000|2025-01-18 16:55:50|90.28|89.78|90.29|89.79|90.31|89.81|90.26|89.76|12
1737219360000|2025-01-18 16:56:00|90.3|89.8|90.17|89.67|90.3|89.8|90.16|89.66|21
1737219370000|2025-01-18 16:56:10|90.18|89.68|90.22|89.72|90.24|89.74|90.17|89.67|16
1737219380000|2025-01-18 16:56:20|90.23|89.73|90.19|89.69|90.23|89.73|90.19|89.69|11
1737219390000|2025-01-18 16:56:30|90.2|89.7|90.18|89.68|90.23|89.73|90.16|89.66|9
1737219400000|2025-01-18 16:56:40|90.17|89.67|90.2|89.7|90.2|89.7|90.16|89.66|12
1737219410000|2025-01-18 16:56:50|90.21|89.71|90.19|89.69|90.21|89.71|90.17|89.67|14
1737219420000|2025-01-18 16:57:00|90.17|89.67|90.12|89.62|90.18|89.68|90.1|89.6|21
1737219430000|2025-01-18 16:57:10|90.11|89.61|90.12|89.62|90.14|89.64|90.11|89.61|7
1737219440000|2025-01-18 16:57:20|90.13|89.63|90.16|89.66|90.16|89.66|90.13|89.63|9
1737219450000|2025-01-18 16:57:30|90.17|89.67|90.1|89.6|90.18|89.68|90.09|89.59|15
1737219460000|2025-01-18 16:57:40|90.09|89.59|90.02|89.52|90.1|89.6|90.02|89.52|22
1737219470000|2025-01-18 16:57:50|90.03|89.53|90.05|89.55|90.05|89.55|89.99|89.49|16
1737219480000|2025-01-18 16:58:00|90.06|89.56|89.98|89.48|90.06|89.56|89.97|89.47|16
1737219490000|2025-01-18 16:58:10|89.97|89.47|89.97|89.47|89.99|89.49|89.95|89.45|20
1737219500000|2025-01-18 16:58:20|89.95|89.45|90|89.5|90|89.5|89.95|89.45|14
1737219510000|2025-01-18 16:58:30|89.99|89.49|90|89.5|90.01|89.51|89.98|89.48|12
1737219520000|2025-01-18 16:58:40|90.01|89.51|90|89.5|90.03|89.53|89.99|89.49|12
1737219530000|2025-01-18 16:58:50|90.01|89.51|90|89.5|90.01|89.51|90|89.5|4
1737219540000|2025-01-18 16:59:00|89.99|89.49|89.95|89.45|89.99|89.49|89.91|89.41|21
1737219550000|2025-01-18 16:59:10|89.94|89.44|89.89|89.39|89.94|89.44|89.89|89.39|20
1737219560000|2025-01-18 16:59:20|89.88|89.38|89.78|89.28|89.89|89.39|89.75|89.25|25
1737219570000|2025-01-18 16:59:30|89.77|89.27|89.78|89.28|89.8|89.3|89.75|89.25|16
1737219580000|2025-01-18 16:59:40|89.79|89.29|89.8|89.3|89.8|89.3|89.79|89.29|6
1737219590000|2025-01-18 16:59:50|89.79|89.29|89.76|89.26|89.79|89.29|89.76|89.26|12
1737219600000|2025-01-18 17:00:00|89.75|89.25|89.83|89.33|89.84|89.34|89.75|89.25|10
1737219610000|2025-01-18 17:00:10|89.85|89.35|89.8|89.3|89.85|89.35|89.8|89.3|16
1737219620000|2025-01-18 17:00:20|89.81|89.31|89.82|89.32|89.84|89.34|89.81|89.31|23
1737219630000|2025-01-18 17:00:30|89.81|89.31|89.92|89.42|89.92|89.42|89.81|89.31|14
1737219640000|2025-01-18 17:00:40|89.94|89.44|89.92|89.42|89.96|89.46|89.89|89.39|20
1737219650000|2025-01-18 17:00:50|89.91|89.41|89.82|89.32|89.92|89.42|89.81|89.31|29
1737219660000|2025-01-18 17:01:00|89.81|89.31|89.76|89.26|89.81|89.31|89.72|89.22|18
1737219670000|2025-01-18 17:01:10|89.77|89.27|89.8|89.3|89.8|89.3|89.76|89.26|10
1737219680000|2025-01-18 17:01:20|89.79|89.29|89.95|89.45|89.95|89.45|89.79|89.29|20
1737219690000|2025-01-18 17:01:30|89.94|89.44|89.93|89.43|89.94|89.44|89.89|89.39|13
1737219700000|2025-01-18 17:01:40|89.92|89.42|90.01|89.51|90.01|89.51|89.91|89.41|14
1737219710000|2025-01-18 17:01:50|90.02|89.52|90.09|89.59|90.09|89.59|90.02|89.52|11
1737219720000|2025-01-18 17:02:00|90.07|89.57|90.2|89.7|90.2|89.7|90.06|89.56|16
1737219730000|2025-01-18 17:02:10|90.17|89.67|90.25|89.75|90.26|89.76|90.17|89.67|15
1737219740000|2025-01-18 17:02:20|90.26|89.76|90.18|89.68|90.26|89.76|90.17|89.67|19
1737219750000|2025-01-18 17:02:30|90.17|89.67|90.27|89.77|90.27|89.77|90.17|89.67|13
1737219760000|2025-01-18 17:02:40|90.26|89.76|90.28|89.78|90.28|89.78|90.25|89.75|13
1737219770000|2025-01-18 17:02:50|90.29|89.79|90.31|89.81|90.32|89.82|90.28|89.78|11
1737219780000|2025-01-18 17:03:00|90.32|89.82|90.37|89.87|90.39|89.89|90.31|89.81|12
1737219790000|2025-01-18 17:03:10|90.35|89.85|90.38|89.88|90.38|89.88|90.34|89.84|13
1737219800000|2025-01-18 17:03:20|90.37|89.87|90.25|89.75|90.37|89.87|90.22|89.72|19
1737219810000|2025-01-18 17:03:30|90.24|89.74|90.3|89.8|90.3|89.8|90.24|89.74|13
1737219820000|2025-01-18 17:03:40|90.31|89.81|90.22|89.72|90.32|89.82|90.22|89.72|13
1737219830000|2025-01-18 17:03:50|90.24|89.74|90.26|89.76|90.27|89.77|90.24|89.74|18
1737219840000|2025-01-18 17:04:00|90.27|89.77|90.26|89.76|90.28|89.78|90.24|89.74|17
1737219850000|2025-01-18 17:04:10|90.27|89.77|90.3|89.8|90.33|89.83|90.27|89.77|14
1737219860000|2025-01-18 17:04:20|90.29|89.79|90.31|89.81|90.31|89.81|90.27|89.77|11
1737219870000|2025-01-18 17:04:30|90.3|89.8|90.35|89.85|90.35|89.85|90.29|89.79|12
1737219880000|2025-01-18 17:04:40|90.36|89.86|90.37|89.87|90.38|89.88|90.35|89.85|12
1737219890000|2025-01-18 17:04:50|90.36|89.86|90.34|89.84|90.37|89.87|90.29|89.79|18
1737219900000|2025-01-18 17:05:00|90.35|89.85|90.38|89.88|90.39|89.89|90.34|89.84|16
1737219910000|2025-01-18 17:05:10|90.37|89.87|90.35|89.85|90.38|89.88|90.33|89.83|15
1737219920000|2025-01-18 17:05:20|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|14
1737219930000|2025-01-18 17:05:30|90.34|89.84|90.33|89.83|90.35|89.85|90.33|89.83|9
1737219940000|2025-01-18 17:05:40|90.34|89.84|90.25|89.75|90.34|89.84|90.22|89.72|21
1737219950000|2025-01-18 17:05:50|90.26|89.76|90.25|89.75|90.27|89.77|90.25|89.75|16
1737219960000|2025-01-18 17:06:00|90.26|89.76|90.42|89.92|90.42|89.92|90.26|89.76|20
1737219970000|2025-01-18 17:06:10|90.43|89.93|90.44|89.94|90.45|89.95|90.39|89.89|13
1737219980000|2025-01-18 17:06:20|90.45|89.95|90.43|89.93|90.45|89.95|90.43|89.93|10
1737219990000|2025-01-18 17:06:30|90.42|89.92|90.43|89.93|90.46|89.96|90.41|89.91|10
1737220000000|2025-01-18 17:06:40|90.44|89.94|90.44|89.94|90.46|89.96|90.44|89.94|5
1737220010000|2025-01-18 17:06:50|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|8
1737220020000|2025-01-18 17:07:00|90.39|89.89|90.35|89.85|90.41|89.91|90.35|89.85|20
1737220030000|2025-01-18 17:07:10|90.36|89.86|90.38|89.88|90.38|89.88|90.36|89.86|9
1737220040000|2025-01-18 17:07:20|90.37|89.87|90.38|89.88|90.38|89.88|90.36|89.86|12
1737220050000|2025-01-18 17:07:30|90.37|89.87|90.38|89.88|90.4|89.9|90.37|89.87|10
1737220060000|2025-01-18 17:07:40|90.39|89.89|90.38|89.88|90.4|89.9|90.38|89.88|16
1737220070000|2025-01-18 17:07:50|90.37|89.87|90.35|89.85|90.38|89.88|90.34|89.84|11
1737220080000|2025-01-18 17:08:00|90.36|89.86|90.41|89.91|90.42|89.92|90.36|89.86|10
1737220090000|2025-01-18 17:08:10|90.42|89.92|90.33|89.83|90.42|89.92|90.33|89.83|18
1737220100000|2025-01-18 17:08:20|90.32|89.82|90.21|89.71|90.32|89.82|90.21|89.71|23
1737220110000|2025-01-18 17:08:30|90.22|89.72|90.2|89.7|90.23|89.73|90.2|89.7|13
1737220120000|2025-01-18 17:08:40|90.21|89.71|90.2|89.7|90.21|89.71|90.19|89.69|9
1737220130000|2025-01-18 17:08:50|90.19|89.69|90.19|89.69|90.23|89.73|90.19|89.69|19
1737220140000|2025-01-18 17:09:00|90.2|89.7|90.19|89.69|90.2|89.7|90.15|89.65|12
1737220150000|2025-01-18 17:09:10|90.18|89.68|90.05|89.55|90.18|89.68|90.04|89.54|16
1737220160000|2025-01-18 17:09:20|90.04|89.54|89.96|89.46|90.04|89.54|89.94|89.44|17
1737220170000|2025-01-18 17:09:30|89.95|89.45|90.01|89.51|90.02|89.52|89.95|89.45|12
1737220180000|2025-01-18 17:09:40|90|89.5|89.95|89.45|90|89.5|89.95|89.45|14
1737220190000|2025-01-18 17:09:50|89.94|89.44|89.95|89.45|89.95|89.45|89.91|89.41|16
1737220200000|2025-01-18 17:10:00|89.93|89.43|89.93|89.43|89.94|89.44|89.9|89.4|16
1737220210000|2025-01-18 17:10:10|89.92|89.42|89.95|89.45|89.96|89.46|89.9|89.4|17
1737220220000|2025-01-18 17:10:20|89.94|89.44|89.98|89.48|89.98|89.48|89.93|89.43|9
1737220230000|2025-01-18 17:10:30|89.99|89.49|89.96|89.46|90.03|89.53|89.96|89.46|15
1737220240000|2025-01-18 17:10:40|89.97|89.47|89.97|89.47|89.99|89.49|89.94|89.44|15
1737220250000|2025-01-18 17:10:50|89.96|89.46|89.91|89.41|89.97|89.47|89.91|89.41|16
1737220260000|2025-01-18 17:11:00|89.9|89.4|90|89.5|90|89.5|89.9|89.4|14
1737220270000|2025-01-18 17:11:10|90.01|89.51|90.1|89.6|90.11|89.61|90.01|89.51|20
1737220280000|2025-01-18 17:11:20|90.11|89.61|90.08|89.58|90.11|89.61|90.08|89.58|9
1737220290000|2025-01-18 17:11:30|90.09|89.59|90.19|89.69|90.19|89.69|90.09|89.59|18
1737220300000|2025-01-18 17:11:40|90.18|89.68|90.17|89.67|90.19|89.69|90.15|89.65|17
1737220310000|2025-01-18 17:11:50|90.16|89.66|90.25|89.75|90.25|89.75|90.16|89.66|16
1737220320000|2025-01-18 17:12:00|90.27|89.77|90.27|89.77|90.29|89.79|90.26|89.76|19
1737220330000|2025-01-18 17:12:10|90.28|89.78|90.32|89.82|90.32|89.82|90.28|89.78|4
1737220340000|2025-01-18 17:12:20|90.31|89.81|90.32|89.82|90.32|89.82|90.29|89.79|10
1737220350000|2025-01-18 17:12:30|90.31|89.81|90.28|89.78|90.31|89.81|90.27|89.77|11
1737220360000|2025-01-18 17:12:40|90.27|89.77|90.24|89.74|90.27|89.77|90.2|89.7|16
1737220370000|2025-01-18 17:12:50|90.25|89.75|90.27|89.77|90.27|89.77|90.23|89.73|16
1737220380000|2025-01-18 17:13:00|90.28|89.78|90.28|89.78|90.32|89.82|90.27|89.77|14
1737220390000|2025-01-18 17:13:10|90.29|89.79|90.44|89.94|90.44|89.94|90.28|89.78|20
1737220400000|2025-01-18 17:13:20|90.43|89.93|90.46|89.96|90.46|89.96|90.43|89.93|7
1737220410000|2025-01-18 17:13:30|90.45|89.95|90.46|89.96|90.46|89.96|90.44|89.94|8
1737220420000|2025-01-18 17:13:40|90.47|89.97|90.49|89.99|90.49|89.99|90.46|89.96|7
1737220430000|2025-01-18 17:13:50|90.5|90|90.45|89.95|90.51|90.01|90.45|89.95|11
1737220440000|2025-01-18 17:14:00|90.43|89.93|90.48|89.98|90.5|90|90.43|89.93|11
1737220450000|2025-01-18 17:14:10|90.47|89.97|90.48|89.98|90.49|89.99|90.47|89.97|16
1737220460000|2025-01-18 17:14:20|90.47|89.97|90.45|89.95|90.47|89.97|90.44|89.94|8
1737220470000|2025-01-18 17:14:30|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|3
1737220480000|2025-01-18 17:14:40|90.47|89.97|90.47|89.97|90.47|89.97|90.46|89.96|5
1737220490000|2025-01-18 17:14:50|90.46|89.96|90.51|90.01|90.51|90.01|90.46|89.96|9
1737220500000|2025-01-18 17:15:00|90.49|89.99|90.43|89.93|90.49|89.99|90.3|89.8|25
1737220510000|2025-01-18 17:15:10|90.42|89.92|90.47|89.97|90.47|89.97|90.42|89.92|14
1737220520000|2025-01-18 17:15:20|90.48|89.98|90.51|90.01|90.53|90.03|90.43|89.93|17
1737220530000|2025-01-18 17:15:30|90.52|90.02|90.49|89.99|90.52|90.02|90.46|89.96|20
1737220540000|2025-01-18 17:15:40|90.5|90|90.57|90.07|90.6|90.1|90.49|89.99|17
1737220550000|2025-01-18 17:15:50|90.55|90.05|90.54|90.04|90.55|90.05|90.51|90.01|17
1737220560000|2025-01-18 17:16:00|90.55|90.05|90.53|90.03|90.55|90.05|90.48|89.98|20
1737220570000|2025-01-18 17:16:10|90.52|90.02|90.45|89.95|90.52|90.02|90.44|89.94|14
1737220580000|2025-01-18 17:16:20|90.46|89.96|90.46|89.96|90.46|89.96|90.44|89.94|7
1737220590000|2025-01-18 17:16:30|90.47|89.97|90.55|90.05|90.56|90.06|90.47|89.97|14
1737220600000|2025-01-18 17:16:40|90.56|90.06|90.7|90.2|90.7|90.2|90.55|90.05|20
1737220610000|2025-01-18 17:16:50|90.71|90.21|90.73|90.23|90.75|90.25|90.7|90.2|12
1737220620000|2025-01-18 17:17:00|90.72|90.22|90.65|90.15|90.73|90.23|90.65|90.15|12
1737220630000|2025-01-18 17:17:10|90.64|90.14|90.74|90.24|90.74|90.24|90.64|90.14|20
1737220640000|2025-01-18 17:17:20|90.73|90.23|90.82|90.32|90.82|90.32|90.73|90.23|11
1737220650000|2025-01-18 17:17:30|90.83|90.33|90.84|90.34|90.85|90.35|90.82|90.32|15
1737220660000|2025-01-18 17:17:40|90.85|90.35|90.86|90.36|90.86|90.36|90.83|90.33|17
1737220670000|2025-01-18 17:17:50|90.85|90.35|90.84|90.34|90.86|90.36|90.84|90.34|14
1737220680000|2025-01-18 17:18:00|90.86|90.36|90.86|90.36|90.87|90.37|90.82|90.32|17
1737220690000|2025-01-18 17:18:10|90.87|90.37|90.82|90.32|90.87|90.37|90.82|90.32|16
1737220700000|2025-01-18 17:18:20|90.78|90.28|90.75|90.25|90.82|90.32|90.75|90.25|19
1737220710000|2025-01-18 17:18:30|90.74|90.24|90.74|90.24|90.76|90.26|90.74|90.24|19
1737220720000|2025-01-18 17:18:40|90.73|90.23|90.66|90.16|90.73|90.23|90.66|90.16|20
1737220730000|2025-01-18 17:18:50|90.65|90.15|90.65|90.15|90.68|90.18|90.64|90.14|12
1737220740000|2025-01-18 17:19:00|90.63|90.13|90.75|90.25|90.76|90.26|90.63|90.13|18
1737220750000|2025-01-18 17:19:10|90.74|90.24|90.73|90.23|90.75|90.25|90.73|90.23|6
1737220760000|2025-01-18 17:19:20|90.72|90.22|90.74|90.24|90.76|90.26|90.72|90.22|13
1737220770000|2025-01-18 17:19:30|90.73|90.23|90.84|90.34|90.86|90.36|90.73|90.23|21
1737220780000|2025-01-18 17:19:40|90.85|90.35|90.9|90.4|90.91|90.41|90.85|90.35|14
1737220790000|2025-01-18 17:19:50|90.91|90.41|90.91|90.41|90.92|90.42|90.9|90.4|7
1737220800000|2025-01-18 17:20:00|90.92|90.42|90.86|90.36|90.92|90.42|90.85|90.35|12
1737220810000|2025-01-18 17:20:10|90.85|90.35|90.77|90.27|90.85|90.35|90.76|90.26|20
1737220820000|2025-01-18 17:20:20|90.76|90.26|90.65|90.15|90.77|90.27|90.64|90.14|24
1737220830000|2025-01-18 17:20:30|90.66|90.16|90.72|90.22|90.75|90.25|90.66|90.16|20
1737220840000|2025-01-18 17:20:40|90.73|90.23|90.72|90.22|90.73|90.23|90.69|90.19|11
1737220850000|2025-01-18 17:20:50|90.73|90.23|90.64|90.14|90.73|90.23|90.63|90.13|17
1737220860000|2025-01-18 17:21:00|90.62|90.12|90.47|89.97|90.63|90.13|90.47|89.97|14
1737220870000|2025-01-18 17:21:10|90.46|89.96|90.45|89.95|90.46|89.96|90.41|89.91|19
1737220880000|2025-01-18 17:21:20|90.44|89.94|90.52|90.02|90.52|90.02|90.44|89.94|16
1737220890000|2025-01-18 17:21:30|90.53|90.03|90.54|90.04|90.57|90.07|90.52|90.02|13
1737220900000|2025-01-18 17:21:40|90.55|90.05|90.56|90.06|90.58|90.08|90.54|90.04|15
1737220910000|2025-01-18 17:21:50|90.55|90.05|90.62|90.12|90.63|90.13|90.55|90.05|14
1737220920000|2025-01-18 17:22:00|90.63|90.13|90.68|90.18|90.69|90.19|90.63|90.13|14
1737220930000|2025-01-18 17:22:10|90.7|90.2|90.66|90.16|90.72|90.22|90.66|90.16|18
1737220940000|2025-01-18 17:22:20|90.65|90.15|90.62|90.12|90.66|90.16|90.62|90.12|15
1737220950000|2025-01-18 17:22:30|90.63|90.13|90.64|90.14|90.66|90.16|90.63|90.13|15
1737220960000|2025-01-18 17:22:40|90.63|90.13|90.62|90.12|90.65|90.15|90.62|90.12|10
1737220970000|2025-01-18 17:22:50|90.63|90.13|90.62|90.12|90.63|90.13|90.57|90.07|18
1737220980000|2025-01-18 17:23:00|90.61|90.11|90.66|90.16|90.68|90.18|90.61|90.11|24
1737220990000|2025-01-18 17:23:10|90.65|90.15|90.64|90.14|90.67|90.17|90.62|90.12|17
1737221000000|2025-01-18 17:23:20|90.65|90.15|90.63|90.13|90.66|90.16|90.61|90.11|24
1737221010000|2025-01-18 17:23:30|90.64|90.14|90.55|90.05|90.65|90.15|90.55|90.05|19
1737221020000|2025-01-18 17:23:40|90.54|90.04|90.51|90.01|90.56|90.06|90.47|89.97|19
1737221030000|2025-01-18 17:23:50|90.5|90|90.51|90.01|90.54|90.04|90.48|89.98|22
1737221040000|2025-01-18 17:24:00|90.52|90.02|90.52|90.02|90.55|90.05|90.51|90.01|19
1737221050000|2025-01-18 17:24:10|90.51|90.01|90.49|89.99|90.51|90.01|90.46|89.96|19
1737221060000|2025-01-18 17:24:20|90.48|89.98|90.43|89.93|90.49|89.99|90.43|89.93|13
1737221070000|2025-01-18 17:24:30|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|6
1737221080000|2025-01-18 17:24:40|90.4|89.9|90.37|89.87|90.4|89.9|90.37|89.87|11
1737221090000|2025-01-18 17:24:50|90.35|89.85|90.37|89.87|90.38|89.88|90.35|89.85|5
1737221100000|2025-01-18 17:25:00|90.39|89.89|90.31|89.81|90.41|89.91|90.29|89.79|19
1737221110000|2025-01-18 17:25:10|90.32|89.82|90.25|89.75|90.32|89.82|90.23|89.73|22
1737221120000|2025-01-18 17:25:20|90.24|89.74|90.24|89.74|90.25|89.75|90.22|89.72|14
1737221130000|2025-01-18 17:25:30|90.23|89.73|90.24|89.74|90.24|89.74|90.21|89.71|12
1737221140000|2025-01-18 17:25:40|90.25|89.75|90.3|89.8|90.31|89.81|90.23|89.73|14
1737221150000|2025-01-18 17:25:50|90.32|89.82|90.34|89.84|90.36|89.86|90.31|89.81|18
1737221160000|2025-01-18 17:26:00|90.35|89.85|90.39|89.89|90.41|89.91|90.34|89.84|18
1737221170000|2025-01-18 17:26:10|90.4|89.9|90.46|89.96|90.46|89.96|90.4|89.9|14
1737221180000|2025-01-18 17:26:20|90.47|89.97|90.52|90.02|90.54|90.04|90.47|89.97|13
1737221190000|2025-01-18 17:26:30|90.53|90.03|90.61|90.11|90.61|90.11|90.53|90.03|9
1737221200000|2025-01-18 17:26:40|90.62|90.12|90.64|90.14|90.64|90.14|90.61|90.11|16
1737221210000|2025-01-18 17:26:50|90.63|90.13|90.69|90.19|90.7|90.2|90.63|90.13|11
1737221220000|2025-01-18 17:27:00|90.68|90.18|90.81|90.31|90.81|90.31|90.67|90.17|18
1737221230000|2025-01-18 17:27:10|90.83|90.33|90.86|90.36|90.86|90.36|90.83|90.33|14
1737221240000|2025-01-18 17:27:20|90.85|90.35|90.74|90.24|90.85|90.35|90.68|90.18|20
1737221250000|2025-01-18 17:27:30|90.75|90.25|90.74|90.24|90.76|90.26|90.71|90.21|15
1737221260000|2025-01-18 17:27:40|90.73|90.23|90.72|90.22|90.74|90.24|90.71|90.21|12
1737221270000|2025-01-18 17:27:50|90.71|90.21|90.72|90.22|90.75|90.25|90.71|90.21|21
1737221280000|2025-01-18 17:28:00|90.73|90.23|90.65|90.15|90.73|90.23|90.65|90.15|14
1737221290000|2025-01-18 17:28:10|90.64|90.14|90.61|90.11|90.64|90.14|90.58|90.08|17
1737221300000|2025-01-18 17:28:20|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|14
1737221310000|2025-01-18 17:28:30|90.6|90.1|90.57|90.07|90.6|90.1|90.55|90.05|16
1737221320000|2025-01-18 17:28:40|90.59|90.09|90.55|90.05|90.61|90.11|90.55|90.05|14
1737221330000|2025-01-18 17:28:50|90.54|90.04|90.55|90.05|90.56|90.06|90.54|90.04|8
1737221340000|2025-01-18 17:29:00|90.54|90.04|90.54|90.04|90.55|90.05|90.53|90.03|11
1737221350000|2025-01-18 17:29:10|90.55|90.05|90.56|90.06|90.59|90.09|90.54|90.04|13
1737221360000|2025-01-18 17:29:20|90.57|90.07|90.57|90.07|90.59|90.09|90.56|90.06|8
1737221370000|2025-01-18 17:29:30|90.56|90.06|90.56|90.06|90.57|90.07|90.55|90.05|13
1737221380000|2025-01-18 17:29:40|90.55|90.05|90.59|90.09|90.59|90.09|90.55|90.05|10
1737221390000|2025-01-18 17:29:50|90.6|90.1|90.57|90.07|90.61|90.11|90.56|90.06|17
1737221400000|2025-01-18 17:30:00|90.59|90.09|90.56|90.06|90.6|90.1|90.53|90.03|17
1737221410000|2025-01-18 17:30:10|90.57|90.07|90.46|89.96|90.57|90.07|90.46|89.96|17
1737221420000|2025-01-18 17:30:20|90.45|89.95|90.45|89.95|90.46|89.96|90.43|89.93|16
1737221430000|2025-01-18 17:30:30|90.44|89.94|90.34|89.84|90.45|89.95|90.33|89.83|14
1737221440000|2025-01-18 17:30:40|90.35|89.85|90.46|89.96|90.5|90|90.35|89.85|17
1737221450000|2025-01-18 17:30:50|90.45|89.95|90.53|90.03|90.54|90.04|90.44|89.94|28
1737221460000|2025-01-18 17:31:00|90.55|90.05|90.54|90.04|90.6|90.1|90.54|90.04|19
1737221470000|2025-01-18 17:31:10|90.55|90.05|90.61|90.11|90.64|90.14|90.54|90.04|17
1737221480000|2025-01-18 17:31:20|90.62|90.12|90.66|90.16|90.66|90.16|90.61|90.11|7
1737221490000|2025-01-18 17:31:30|90.65|90.15|90.71|90.21|90.71|90.21|90.64|90.14|9
1737221500000|2025-01-18 17:31:40|90.69|90.19|90.57|90.07|90.69|90.19|90.56|90.06|20
1737221510000|2025-01-18 17:31:50|90.58|90.08|90.64|90.14|90.65|90.15|90.57|90.07|22
1737221520000|2025-01-18 17:32:00|90.65|90.15|90.61|90.11|90.66|90.16|90.57|90.07|19
1737221530000|2025-01-18 17:32:10|90.63|90.13|90.63|90.13|90.66|90.16|90.61|90.11|19
1737221540000|2025-01-18 17:32:20|90.62|90.12|90.55|90.05|90.62|90.12|90.51|90.01|19
1737221550000|2025-01-18 17:32:30|90.54|90.04|90.63|90.13|90.63|90.13|90.53|90.03|21
1737221560000|2025-01-18 17:32:40|90.64|90.14|90.61|90.11|90.65|90.15|90.61|90.11|14
1737221570000|2025-01-18 17:32:50|90.62|90.12|90.57|90.07|90.65|90.15|90.56|90.06|19
1737221580000|2025-01-18 17:33:00|90.56|90.06|90.74|90.24|90.74|90.24|90.56|90.06|16
1737221590000|2025-01-18 17:33:10|90.76|90.26|90.83|90.33|90.84|90.34|90.75|90.25|18
1737221600000|2025-01-18 17:33:20|90.85|90.35|90.84|90.34|90.85|90.35|90.79|90.29|18
1737221610000|2025-01-18 17:33:30|90.85|90.35|90.92|90.42|90.92|90.42|90.85|90.35|11
1737221620000|2025-01-18 17:33:40|90.93|90.43|90.93|90.43|90.95|90.45|90.93|90.43|5
1737221630000|2025-01-18 17:33:50|90.92|90.42|90.89|90.39|90.94|90.44|90.87|90.37|20
1737221640000|2025-01-18 17:34:00|90.88|90.38|90.85|90.35|90.91|90.41|90.85|90.35|12
1737221650000|2025-01-18 17:34:10|90.87|90.37|90.9|90.4|90.9|90.4|90.83|90.33|16
1737221660000|2025-01-18 17:34:20|90.89|90.39|90.94|90.44|90.96|90.46|90.89|90.39|20
1737221670000|2025-01-18 17:34:30|90.95|90.45|90.85|90.35|90.95|90.45|90.84|90.34|16
1737221680000|2025-01-18 17:34:40|90.84|90.34|90.9|90.4|90.9|90.4|90.84|90.34|11
1737221690000|2025-01-18 17:34:50|90.89|90.39|90.86|90.36|90.91|90.41|90.86|90.36|12
1737221700000|2025-01-18 17:35:00|90.85|90.35|90.74|90.24|90.85|90.35|90.74|90.24|17
1737221710000|2025-01-18 17:35:10|90.75|90.25|90.77|90.27|90.78|90.28|90.75|90.25|15
1737221720000|2025-01-18 17:35:20|90.76|90.26|90.87|90.37|90.87|90.37|90.76|90.26|18
1737221730000|2025-01-18 17:35:30|90.85|90.35|90.91|90.41|90.92|90.42|90.85|90.35|13
1737221740000|2025-01-18 17:35:40|90.92|90.42|90.98|90.48|90.98|90.48|90.92|90.42|13
1737221750000|2025-01-18 17:35:50|90.97|90.47|91.03|90.53|91.04|90.54|90.97|90.47|21
1737221760000|2025-01-18 17:36:00|91.02|90.52|91.02|90.52|91.05|90.55|91.02|90.52|8
1737221770000|2025-01-18 17:36:10|91.04|90.54|91.09|90.59|91.09|90.59|91.04|90.54|8
1737221780000|2025-01-18 17:36:20|91.08|90.58|90.97|90.47|91.09|90.59|90.97|90.47|23
1737221790000|2025-01-18 17:36:30|90.98|90.48|91.01|90.51|91.02|90.52|90.97|90.47|15
1737221800000|2025-01-18 17:36:40|91|90.5|91.02|90.52|91.05|90.55|90.99|90.49|18
1737221810000|2025-01-18 17:36:50|91.03|90.53|91.05|90.55|91.05|90.55|90.97|90.47|20
1737221820000|2025-01-18 17:37:00|91.04|90.54|90.94|90.44|91.04|90.54|90.94|90.44|18
1737221830000|2025-01-18 17:37:10|90.95|90.45|90.98|90.48|90.99|90.49|90.94|90.44|16
1737221840000|2025-01-18 17:37:20|90.97|90.47|90.99|90.49|90.99|90.49|90.96|90.46|11
1737221850000|2025-01-18 17:37:30|91.01|90.51|91.05|90.55|91.06|90.56|91.01|90.51|13
1737221860000|2025-01-18 17:37:40|91.06|90.56|91.11|90.61|91.12|90.62|91.06|90.56|12
1737221870000|2025-01-18 17:37:50|91.09|90.59|91.13|90.63|91.13|90.63|91.09|90.59|8
1737221880000|2025-01-18 17:38:00|91.12|90.62|91.09|90.59|91.12|90.62|91.05|90.55|19
1737221890000|2025-01-18 17:38:10|91.07|90.57|91.05|90.55|91.07|90.57|91.05|90.55|19
1737221900000|2025-01-18 17:38:20|91.06|90.56|91.06|90.56|91.07|90.57|91.04|90.54|23
1737221910000|2025-01-18 17:38:30|91.05|90.55|91.07|90.57|91.07|90.57|91.03|90.53|16
1737221920000|2025-01-18 17:38:40|91.06|90.56|91.02|90.52|91.07|90.57|90.98|90.48|13
1737221930000|2025-01-18 17:38:50|91.04|90.54|90.95|90.45|91.04|90.54|90.95|90.45|15
1737221940000|2025-01-18 17:39:00|90.96|90.46|90.89|90.39|90.96|90.46|90.88|90.38|18
1737221950000|2025-01-18 17:39:10|90.88|90.38|90.92|90.42|90.92|90.42|90.87|90.37|6
1737221960000|2025-01-18 17:39:20|90.93|90.43|90.93|90.43|90.94|90.44|90.89|90.39|18
1737221970000|2025-01-18 17:39:30|90.92|90.42|90.92|90.42|90.93|90.43|90.88|90.38|12
1737221980000|2025-01-18 17:39:40|90.93|90.43|90.98|90.48|90.99|90.49|90.93|90.43|12
1737221990000|2025-01-18 17:39:50|90.97|90.47|90.97|90.47|90.97|90.47|90.94|90.44|10
1737222000000|2025-01-18 17:40:00|90.96|90.46|90.88|90.38|90.96|90.46|90.87|90.37|13
1737222010000|2025-01-18 17:40:10|90.87|90.37|90.79|90.29|90.88|90.38|90.79|90.29|18
1737222020000|2025-01-18 17:40:20|90.81|90.31|90.79|90.29|90.81|90.31|90.76|90.26|11
1737222030000|2025-01-18 17:40:30|90.78|90.28|90.79|90.29|90.79|90.29|90.77|90.27|10
1737222040000|2025-01-18 17:40:40|90.78|90.28|90.77|90.27|90.79|90.29|90.77|90.27|6
1737222050000|2025-01-18 17:40:50|90.76|90.26|90.75|90.25|90.77|90.27|90.73|90.23|16
1737222060000|2025-01-18 17:41:00|90.76|90.26|90.83|90.33|90.83|90.33|90.76|90.26|20
1737222070000|2025-01-18 17:41:10|90.84|90.34|90.83|90.33|90.86|90.36|90.82|90.32|17
1737222080000|2025-01-18 17:41:20|90.84|90.34|90.78|90.28|90.84|90.34|90.76|90.26|15
1737222090000|2025-01-18 17:41:30|90.77|90.27|90.81|90.31|90.81|90.31|90.75|90.25|18
1737222100000|2025-01-18 17:41:40|90.82|90.32|90.83|90.33|90.84|90.34|90.8|90.3|13
1737222110000|2025-01-18 17:41:50|90.84|90.34|90.87|90.37|90.87|90.37|90.83|90.33|15
1737222120000|2025-01-18 17:42:00|90.88|90.38|90.86|90.36|90.88|90.38|90.85|90.35|7
1737222130000|2025-01-18 17:42:10|90.87|90.37|90.81|90.31|90.87|90.37|90.81|90.31|10
1737222140000|2025-01-18 17:42:20|90.82|90.32|90.74|90.24|90.82|90.32|90.74|90.24|14
1737222150000|2025-01-18 17:42:30|90.73|90.23|90.72|90.22|90.76|90.26|90.69|90.19|21
1737222160000|2025-01-18 17:42:40|90.73|90.23|90.64|90.14|90.73|90.23|90.61|90.11|21
1737222170000|2025-01-18 17:42:50|90.63|90.13|90.65|90.15|90.66|90.16|90.63|90.13|10
1737222180000|2025-01-18 17:43:00|90.66|90.16|90.7|90.2|90.7|90.2|90.63|90.13|14
1737222190000|2025-01-18 17:43:10|90.71|90.21|90.6|90.1|90.72|90.22|90.59|90.09|22
1737222200000|2025-01-18 17:43:20|90.58|90.08|90.59|90.09|90.6|90.1|90.56|90.06|20
1737222210000|2025-01-18 17:43:30|90.6|90.1|90.65|90.15|90.66|90.16|90.6|90.1|25
1737222220000|2025-01-18 17:43:40|90.64|90.14|90.72|90.22|90.72|90.22|90.64|90.14|16
1737222230000|2025-01-18 17:43:50|90.73|90.23|90.67|90.17|90.73|90.23|90.67|90.17|13
1737222240000|2025-01-18 17:44:00|90.68|90.18|90.58|90.08|90.69|90.19|90.58|90.08|18
1737222250000|2025-01-18 17:44:10|90.59|90.09|90.56|90.06|90.6|90.1|90.56|90.06|12
1737222260000|2025-01-18 17:44:20|90.58|90.08|90.57|90.07|90.58|90.08|90.56|90.06|10
1737222270000|2025-01-18 17:44:30|90.58|90.08|90.66|90.16|90.67|90.17|90.57|90.07|19
1737222280000|2025-01-18 17:44:40|90.68|90.18|90.67|90.17|90.72|90.22|90.66|90.16|19
1737222290000|2025-01-18 17:44:50|90.66|90.16|90.69|90.19|90.69|90.19|90.66|90.16|6
1737222300000|2025-01-18 17:45:00|90.72|90.22|90.75|90.25|90.76|90.26|90.71|90.21|9
1737222310000|2025-01-18 17:45:10|90.76|90.26|90.75|90.25|90.77|90.27|90.73|90.23|16
1737222320000|2025-01-18 17:45:20|90.76|90.26|90.76|90.26|90.77|90.27|90.74|90.24|10
1737222330000|2025-01-18 17:45:30|90.77|90.27|90.85|90.35|90.87|90.37|90.77|90.27|19
1737222340000|2025-01-18 17:45:40|90.84|90.34|90.77|90.27|90.84|90.34|90.75|90.25|18
1737222350000|2025-01-18 17:45:50|90.76|90.26|90.68|90.18|90.76|90.26|90.67|90.17|19
1737222360000|2025-01-18 17:46:00|90.69|90.19|90.72|90.22|90.72|90.22|90.66|90.16|16
1737222370000|2025-01-18 17:46:10|90.7|90.2|90.69|90.19|90.73|90.23|90.67|90.17|22
1737222380000|2025-01-18 17:46:20|90.67|90.17|90.69|90.19|90.7|90.2|90.64|90.14|18
1737222390000|2025-01-18 17:46:30|90.68|90.18|90.66|90.16|90.69|90.19|90.66|90.16|13
1737222400000|2025-01-18 17:46:40|90.65|90.15|90.77|90.27|90.78|90.28|90.64|90.14|20
1737222410000|2025-01-18 17:46:50|90.78|90.28|90.78|90.28|90.81|90.31|90.78|90.28|15
1737222420000|2025-01-18 17:47:00|90.8|90.3|90.88|90.38|90.91|90.41|90.8|90.3|17
1737222430000|2025-01-18 17:47:10|90.89|90.39|90.87|90.37|90.89|90.39|90.85|90.35|18
1737222440000|2025-01-18 17:47:20|90.88|90.38|90.88|90.38|90.88|90.38|90.83|90.33|15
1737222450000|2025-01-18 17:47:30|90.87|90.37|90.87|90.37|90.88|90.38|90.85|90.35|16
1737222460000|2025-01-18 17:47:40|90.86|90.36|90.95|90.45|90.95|90.45|90.86|90.36|15
1737222470000|2025-01-18 17:47:50|90.94|90.44|91|90.5|91.06|90.56|90.94|90.44|21
1737222480000|2025-01-18 17:48:00|90.99|90.49|90.98|90.48|91.03|90.53|90.96|90.46|23
1737222490000|2025-01-18 17:48:10|90.97|90.47|90.95|90.45|90.98|90.48|90.95|90.45|12
1737222500000|2025-01-18 17:48:20|90.96|90.46|90.94|90.44|90.97|90.47|90.94|90.44|16
1737222510000|2025-01-18 17:48:30|90.96|90.46|90.96|90.46|90.98|90.48|90.96|90.46|10
1737222520000|2025-01-18 17:48:40|90.97|90.47|90.93|90.43|90.97|90.47|90.91|90.41|19
1737222530000|2025-01-18 17:48:50|90.94|90.44|90.93|90.43|90.94|90.44|90.9|90.4|21
1737222540000|2025-01-18 17:49:00|90.94|90.44|90.96|90.46|90.96|90.46|90.93|90.43|7
1737222550000|2025-01-18 17:49:10|90.97|90.47|91.02|90.52|91.02|90.52|90.96|90.46|10
1737222560000|2025-01-18 17:49:20|91.01|90.51|90.98|90.48|91.01|90.51|90.93|90.43|13
1737222570000|2025-01-18 17:49:30|90.97|90.47|90.99|90.49|90.99|90.49|90.95|90.45|13
1737222580000|2025-01-18 17:49:40|90.98|90.48|90.94|90.44|90.99|90.49|90.94|90.44|14
1737222590000|2025-01-18 17:49:50|90.93|90.43|90.86|90.36|90.93|90.43|90.85|90.35|10
1737222600000|2025-01-18 17:50:00|90.87|90.37|90.77|90.27|90.87|90.37|90.77|90.27|15
1737222610000|2025-01-18 17:50:10|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|4
1737222620000|2025-01-18 17:50:20|90.76|90.26|90.84|90.34|90.84|90.34|90.76|90.26|14
1737222630000|2025-01-18 17:50:30|90.83|90.33|90.79|90.29|90.83|90.33|90.78|90.28|11
1737222640000|2025-01-18 17:50:40|90.78|90.28|90.74|90.24|90.78|90.28|90.74|90.24|16
1737222650000|2025-01-18 17:50:50|90.72|90.22|90.69|90.19|90.74|90.24|90.69|90.19|15
1737222660000|2025-01-18 17:51:00|90.68|90.18|90.74|90.24|90.75|90.25|90.66|90.16|19
1737222670000|2025-01-18 17:51:10|90.75|90.25|90.78|90.28|90.79|90.29|90.75|90.25|20
1737222680000|2025-01-18 17:51:20|90.79|90.29|90.78|90.28|90.79|90.29|90.77|90.27|6
1737222690000|2025-01-18 17:51:30|90.77|90.27|90.79|90.29|90.82|90.32|90.77|90.27|17
1737222700000|2025-01-18 17:51:40|90.78|90.28|90.64|90.14|90.78|90.28|90.64|90.14|21
1737222710000|2025-01-18 17:51:50|90.65|90.15|90.64|90.14|90.66|90.16|90.6|90.1|16
1737222720000|2025-01-18 17:52:00|90.63|90.13|90.7|90.2|90.7|90.2|90.63|90.13|16
1737222730000|2025-01-18 17:52:10|90.72|90.22|90.74|90.24|90.74|90.24|90.67|90.17|22
1737222740000|2025-01-18 17:52:20|90.73|90.23|90.68|90.18|90.73|90.23|90.67|90.17|18
1737222750000|2025-01-18 17:52:30|90.67|90.17|90.66|90.16|90.68|90.18|90.64|90.14|18
1737222760000|2025-01-18 17:52:40|90.67|90.17|90.71|90.21|90.71|90.21|90.67|90.17|6
1737222770000|2025-01-18 17:52:50|90.73|90.23|90.67|90.17|90.73|90.23|90.65|90.15|18
1737222780000|2025-01-18 17:53:00|90.65|90.15|90.58|90.08|90.67|90.17|90.57|90.07|18
1737222790000|2025-01-18 17:53:10|90.59|90.09|90.57|90.07|90.6|90.1|90.57|90.07|18
1737222800000|2025-01-18 17:53:20|90.56|90.06|90.56|90.06|90.57|90.07|90.54|90.04|17
1737222810000|2025-01-18 17:53:30|90.57|90.07|90.55|90.05|90.57|90.07|90.54|90.04|14
1737222820000|2025-01-18 17:53:40|90.54|90.04|90.53|90.03|90.55|90.05|90.51|90.01|12
1737222830000|2025-01-18 17:53:50|90.54|90.04|90.57|90.07|90.57|90.07|90.53|90.03|12
1737222840000|2025-01-18 17:54:00|90.56|90.06|90.59|90.09|90.61|90.11|90.56|90.06|15
1737222850000|2025-01-18 17:54:10|90.58|90.08|90.62|90.12|90.63|90.13|90.57|90.07|12
1737222860000|2025-01-18 17:54:20|90.63|90.13|90.62|90.12|90.64|90.14|90.62|90.12|9
1737222870000|2025-01-18 17:54:30|90.61|90.11|90.55|90.05|90.61|90.11|90.53|90.03|13
1737222880000|2025-01-18 17:54:40|90.54|90.04|90.53|90.03|90.56|90.06|90.53|90.03|19
1737222890000|2025-01-18 17:54:50|90.54|90.04|90.55|90.05|90.57|90.07|90.54|90.04|8
1737222900000|2025-01-18 17:55:00|90.56|90.06|90.58|90.08|90.58|90.08|90.55|90.05|12
1737222910000|2025-01-18 17:55:10|90.59|90.09|90.56|90.06|90.59|90.09|90.56|90.06|14
1737222920000|2025-01-18 17:55:20|90.57|90.07|90.66|90.16|90.66|90.16|90.57|90.07|9
1737222930000|2025-01-18 17:55:30|90.67|90.17|90.82|90.32|90.82|90.32|90.67|90.17|16
1737222940000|2025-01-18 17:55:40|90.83|90.33|90.81|90.31|90.83|90.33|90.78|90.28|18
1737222950000|2025-01-18 17:55:50|90.82|90.32|90.77|90.27|90.83|90.33|90.77|90.27|16
1737222960000|2025-01-18 17:56:00|90.76|90.26|90.77|90.27|90.77|90.27|90.74|90.24|13
1737222970000|2025-01-18 17:56:10|90.76|90.26|90.77|90.27|90.82|90.32|90.76|90.26|23
1737222980000|2025-01-18 17:56:20|90.78|90.28|90.78|90.28|90.78|90.28|90.77|90.27|7
1737222990000|2025-01-18 17:56:30|90.77|90.27|90.76|90.26|90.78|90.28|90.74|90.24|17
1737223000000|2025-01-18 17:56:40|90.75|90.25|90.83|90.33|90.84|90.34|90.75|90.25|11
1737223010000|2025-01-18 17:56:50|90.82|90.32|90.78|90.28|90.84|90.34|90.78|90.28|14
1737223020000|2025-01-18 17:57:00|90.79|90.29|90.76|90.26|90.81|90.31|90.76|90.26|17
1737223030000|2025-01-18 17:57:10|90.77|90.27|90.74|90.24|90.78|90.28|90.74|90.24|16
1737223040000|2025-01-18 17:57:20|90.73|90.23|90.72|90.22|90.73|90.23|90.69|90.19|18
1737223050000|2025-01-18 17:57:30|90.73|90.23|90.67|90.17|90.73|90.23|90.67|90.17|14
1737223060000|2025-01-18 17:57:40|90.68|90.18|90.65|90.15|90.68|90.18|90.64|90.14|7
1737223070000|2025-01-18 17:57:50|90.64|90.14|90.63|90.13|90.64|90.14|90.59|90.09|20
1737223080000|2025-01-18 17:58:00|90.62|90.12|90.56|90.06|90.62|90.12|90.55|90.05|9
1737223090000|2025-01-18 17:58:10|90.57|90.07|90.56|90.06|90.58|90.08|90.55|90.05|12
1737223100000|2025-01-18 17:58:20|90.57|90.07|90.56|90.06|90.58|90.08|90.56|90.06|6
1737223110000|2025-01-18 17:58:30|90.57|90.07|90.38|89.88|90.57|90.07|90.38|89.88|20
1737223120000|2025-01-18 17:58:40|90.37|89.87|90.42|89.92|90.44|89.94|90.37|89.87|19
1737223130000|2025-01-18 17:58:50|90.41|89.91|90.39|89.89|90.42|89.92|90.36|89.86|12
1737223140000|2025-01-18 17:59:00|90.4|89.9|90.38|89.88|90.4|89.9|90.36|89.86|18
1737223150000|2025-01-18 17:59:10|90.37|89.87|90.37|89.87|90.39|89.89|90.35|89.85|13
1737223160000|2025-01-18 17:59:20|90.36|89.86|90.38|89.88|90.38|89.88|90.34|89.84|11
1737223170000|2025-01-18 17:59:30|90.37|89.87|90.41|89.91|90.43|89.93|90.37|89.87|10
1737223180000|2025-01-18 17:59:40|90.4|89.9|90.43|89.93|90.43|89.93|90.37|89.87|19
1737223190000|2025-01-18 17:59:50|90.42|89.92|90.33|89.83|90.43|89.93|90.3|89.8|22
1737223200000|2025-01-18 18:00:00|90.34|89.84|90.34|89.84|90.35|89.85|90.29|89.79|23
1737223210000|2025-01-18 18:00:10|90.35|89.85|90.35|89.85|90.36|89.86|90.33|89.83|15
1737223220000|2025-01-18 18:00:20|90.34|89.84|90.35|89.85|90.35|89.85|90.3|89.8|16
1737223230000|2025-01-18 18:00:30|90.36|89.86|90.39|89.89|90.43|89.93|90.36|89.86|14
1737223240000|2025-01-18 18:00:40|90.4|89.9|90.48|89.98|90.48|89.98|90.39|89.89|17
1737223250000|2025-01-18 18:00:50|90.47|89.97|90.42|89.92|90.47|89.97|90.42|89.92|9
1737223260000|2025-01-18 18:01:00|90.41|89.91|90.37|89.87|90.41|89.91|90.35|89.85|20
1737223270000|2025-01-18 18:01:10|90.41|89.91|90.47|89.97|90.48|89.98|90.41|89.91|12
1737223280000|2025-01-18 18:01:20|90.49|89.99|90.52|90.02|90.53|90.03|90.48|89.98|9
1737223290000|2025-01-18 18:01:30|90.53|90.03|90.56|90.06|90.57|90.07|90.5|90|18
1737223300000|2025-01-18 18:01:40|90.58|90.08|90.59|90.09|90.62|90.12|90.58|90.08|14
1737223310000|2025-01-18 18:01:50|90.6|90.1|90.57|90.07|90.62|90.12|90.56|90.06|12
1737223320000|2025-01-18 18:02:00|90.56|90.06|90.62|90.12|90.63|90.13|90.56|90.06|17
1737223330000|2025-01-18 18:02:10|90.63|90.13|90.65|90.15|90.67|90.17|90.59|90.09|17
1737223340000|2025-01-18 18:02:20|90.66|90.16|90.57|90.07|90.67|90.17|90.56|90.06|18
1737223350000|2025-01-18 18:02:30|90.56|90.06|90.57|90.07|90.57|90.07|90.55|90.05|13
1737223360000|2025-01-18 18:02:40|90.56|90.06|90.7|90.2|90.7|90.2|90.56|90.06|20
1737223370000|2025-01-18 18:02:50|90.71|90.21|90.68|90.18|90.75|90.25|90.67|90.17|18
1737223380000|2025-01-18 18:03:00|90.67|90.17|90.74|90.24|90.75|90.25|90.67|90.17|20
1737223390000|2025-01-18 18:03:10|90.73|90.23|90.71|90.21|90.74|90.24|90.71|90.21|5
1737223400000|2025-01-18 18:03:20|90.7|90.2|90.76|90.26|90.77|90.27|90.68|90.18|15
1737223410000|2025-01-18 18:03:30|90.75|90.25|90.74|90.24|90.76|90.26|90.74|90.24|6
1737223420000|2025-01-18 18:03:40|90.73|90.23|90.66|90.16|90.73|90.23|90.66|90.16|13
1737223430000|2025-01-18 18:03:50|90.67|90.17|90.68|90.18|90.68|90.18|90.65|90.15|11
1737223440000|2025-01-18 18:04:00|90.69|90.19|90.73|90.23|90.74|90.24|90.69|90.19|11
1737223450000|2025-01-18 18:04:10|90.72|90.22|90.76|90.26|90.76|90.26|90.72|90.22|9
1737223460000|2025-01-18 18:04:20|90.77|90.27|90.78|90.28|90.81|90.31|90.77|90.27|9
1737223470000|2025-01-18 18:04:30|90.77|90.27|90.75|90.25|90.79|90.29|90.75|90.25|9
1737223480000|2025-01-18 18:04:40|90.74|90.24|90.78|90.28|90.8|90.3|90.74|90.24|15
1737223490000|2025-01-18 18:04:50|90.77|90.27|90.82|90.32|90.83|90.33|90.77|90.27|9
1737223500000|2025-01-18 18:05:00|90.83|90.33|90.91|90.41|90.91|90.41|90.83|90.33|13
1737223510000|2025-01-18 18:05:10|90.92|90.42|90.88|90.38|90.94|90.44|90.87|90.37|9
1737223520000|2025-01-18 18:05:20|90.91|90.41|90.89|90.39|90.91|90.41|90.88|90.38|11
1737223530000|2025-01-18 18:05:30|90.88|90.38|90.88|90.38|90.89|90.39|90.87|90.37|7
1737223540000|2025-01-18 18:05:40|90.91|90.41|90.88|90.38|90.94|90.44|90.88|90.38|14
1737223550000|2025-01-18 18:05:50|90.89|90.39|90.87|90.37|90.89|90.39|90.86|90.36|11
1737223560000|2025-01-18 18:06:00|90.86|90.36|90.87|90.37|90.89|90.39|90.86|90.36|16
1737223570000|2025-01-18 18:06:10|90.86|90.36|90.75|90.25|90.86|90.36|90.74|90.24|20
1737223580000|2025-01-18 18:06:20|90.76|90.26|90.68|90.18|90.76|90.26|90.67|90.17|18
1737223590000|2025-01-18 18:06:30|90.66|90.16|90.69|90.19|90.69|90.19|90.65|90.15|15
1737223600000|2025-01-18 18:06:40|90.67|90.17|90.6|90.1|90.67|90.17|90.59|90.09|13
1737223610000|2025-01-18 18:06:50|90.62|90.12|90.68|90.18|90.69|90.19|90.62|90.12|6
1737223620000|2025-01-18 18:07:00|90.69|90.19|90.67|90.17|90.72|90.22|90.66|90.16|18
1737223630000|2025-01-18 18:07:10|90.66|90.16|90.6|90.1|90.66|90.16|90.58|90.08|12
1737223640000|2025-01-18 18:07:20|90.59|90.09|90.53|90.03|90.6|90.1|90.53|90.03|11
1737223650000|2025-01-18 18:07:30|90.52|90.02|90.55|90.05|90.57|90.07|90.51|90.01|14
1737223660000|2025-01-18 18:07:40|90.54|90.04|90.51|90.01|90.54|90.04|90.49|89.99|10
1737223670000|2025-01-18 18:07:50|90.49|89.99|90.54|90.04|90.54|90.04|90.49|89.99|12
1737223680000|2025-01-18 18:08:00|90.55|90.05|90.61|90.11|90.61|90.11|90.55|90.05|12
1737223690000|2025-01-18 18:08:10|90.6|90.1|90.56|90.06|90.6|90.1|90.55|90.05|16
1737223700000|2025-01-18 18:08:20|90.55|90.05|90.56|90.06|90.57|90.07|90.52|90.02|14
1737223710000|2025-01-18 18:08:30|90.55|90.05|90.55|90.05|90.56|90.06|90.52|90.02|13
1737223720000|2025-01-18 18:08:40|90.56|90.06|90.57|90.07|90.57|90.07|90.55|90.05|17
1737223730000|2025-01-18 18:08:50|90.56|90.06|90.5|90|90.57|90.07|90.48|89.98|10
1737223740000|2025-01-18 18:09:00|90.49|89.99|90.53|90.03|90.54|90.04|90.47|89.97|15
1737223750000|2025-01-18 18:09:10|90.52|90.02|90.42|89.92|90.54|90.04|90.41|89.91|20
1737223760000|2025-01-18 18:09:20|90.41|89.91|90.32|89.82|90.41|89.91|90.32|89.82|14
1737223770000|2025-01-18 18:09:30|90.33|89.83|90.38|89.88|90.4|89.9|90.33|89.83|15
1737223780000|2025-01-18 18:09:40|90.37|89.87|90.47|89.97|90.49|89.99|90.37|89.87|17
1737223790000|2025-01-18 18:09:50|90.48|89.98|90.57|90.07|90.57|90.07|90.47|89.97|17
1737223800000|2025-01-18 18:10:00|90.59|90.09|90.58|90.08|90.6|90.1|90.58|90.08|10
1737223810000|2025-01-18 18:10:10|90.57|90.07|90.68|90.18|90.68|90.18|90.57|90.07|15
1737223820000|2025-01-18 18:10:20|90.69|90.19|90.7|90.2|90.71|90.21|90.68|90.18|8
1737223830000|2025-01-18 18:10:30|90.69|90.19|90.64|90.14|90.69|90.19|90.59|90.09|15
1737223840000|2025-01-18 18:10:40|90.65|90.15|90.65|90.15|90.66|90.16|90.61|90.11|18
1737223850000|2025-01-18 18:10:50|90.64|90.14|90.61|90.11|90.65|90.15|90.6|90.1|17
1737223860000|2025-01-18 18:11:00|90.6|90.1|90.58|90.08|90.6|90.1|90.58|90.08|11
1737223870000|2025-01-18 18:11:10|90.59|90.09|90.6|90.1|90.63|90.13|90.59|90.09|20
1737223880000|2025-01-18 18:11:20|90.61|90.11|90.6|90.1|90.62|90.12|90.6|90.1|9
1737223900000|2025-01-18 18:11:40|90.59|90.09|90.6|90.1|90.63|90.13|90.59|90.09|18
1737223910000|2025-01-18 18:11:50|90.61|90.11|90.71|90.21|90.72|90.22|90.61|90.11|17
1737223920000|2025-01-18 18:12:00|90.7|90.2|90.67|90.17|90.71|90.21|90.66|90.16|11
1737223930000|2025-01-18 18:12:10|90.66|90.16|90.56|90.06|90.66|90.16|90.56|90.06|15
1737223940000|2025-01-18 18:12:20|90.57|90.07|90.57|90.07|90.57|90.07|90.56|90.06|3
1737223950000|2025-01-18 18:12:30|90.56|90.06|90.58|90.08|90.58|90.08|90.56|90.06|6
1737223960000|2025-01-18 18:12:40|90.57|90.07|90.56|90.06|90.57|90.07|90.56|90.06|4
1737223970000|2025-01-18 18:12:50|90.57|90.07|90.55|90.05|90.58|90.08|90.54|90.04|9
1737223980000|2025-01-18 18:13:00|90.56|90.06|90.65|90.15|90.65|90.15|90.56|90.06|20
1737223990000|2025-01-18 18:13:10|90.66|90.16|90.64|90.14|90.67|90.17|90.64|90.14|7
1737224000000|2025-01-18 18:13:20|90.65|90.15|90.66|90.16|90.68|90.18|90.65|90.15|14
1737224010000|2025-01-18 18:13:30|90.67|90.17|90.67|90.17|90.67|90.17|90.65|90.15|7
1737224020000|2025-01-18 18:13:40|90.68|90.18|90.75|90.25|90.75|90.25|90.67|90.17|17
1737224030000|2025-01-18 18:13:50|90.76|90.26|90.79|90.29|90.83|90.33|90.75|90.25|12
1737224040000|2025-01-18 18:14:00|90.78|90.28|90.85|90.35|90.85|90.35|90.78|90.28|7
1737224050000|2025-01-18 18:14:10|90.84|90.34|90.78|90.28|90.85|90.35|90.78|90.28|15
1737224060000|2025-01-18 18:14:20|90.77|90.27|90.78|90.28|90.78|90.28|90.77|90.27|12
1737224070000|2025-01-18 18:14:30|90.77|90.27|90.83|90.33|90.84|90.34|90.77|90.27|13
1737224080000|2025-01-18 18:14:40|90.84|90.34|90.86|90.36|90.87|90.37|90.83|90.33|10
1737224090000|2025-01-18 18:14:50|90.87|90.37|90.87|90.37|90.89|90.39|90.87|90.37|5
1737224100000|2025-01-18 18:15:00|90.89|90.39|90.85|90.35|90.91|90.41|90.85|90.35|10
1737224110000|2025-01-18 18:15:10|90.87|90.37|90.86|90.36|90.87|90.37|90.82|90.32|12
1737224120000|2025-01-18 18:15:20|90.85|90.35|90.86|90.36|90.91|90.41|90.85|90.35|9
1737224130000|2025-01-18 18:15:30|90.85|90.35|90.87|90.37|90.88|90.38|90.85|90.35|7
1737224140000|2025-01-18 18:15:40|90.86|90.36|90.9|90.4|90.93|90.43|90.86|90.36|14
1737224150000|2025-01-18 18:15:50|90.91|90.41|90.84|90.34|90.91|90.41|90.82|90.32|16
1737224160000|2025-01-18 18:16:00|90.85|90.35|90.83|90.33|90.86|90.36|90.82|90.32|12
1737224170000|2025-01-18 18:16:10|90.82|90.32|90.8|90.3|90.82|90.32|90.78|90.28|13
1737224180000|2025-01-18 18:16:20|90.79|90.29|90.8|90.3|90.8|90.3|90.79|90.29|14
1737224190000|2025-01-18 18:16:30|90.79|90.29|90.78|90.28|90.79|90.29|90.76|90.26|16
1737224200000|2025-01-18 18:16:40|90.79|90.29|90.75|90.25|90.79|90.29|90.75|90.25|7
1737224210000|2025-01-18 18:16:50|90.76|90.26|90.73|90.23|90.76|90.26|90.73|90.23|4
1737224220000|2025-01-18 18:17:00|90.74|90.24|90.69|90.19|90.77|90.27|90.69|90.19|14
1737224230000|2025-01-18 18:17:10|90.68|90.18|90.68|90.18|90.68|90.18|90.66|90.16|17
1737224240000|2025-01-18 18:17:20|90.69|90.19|90.68|90.18|90.69|90.19|90.66|90.16|12
1737224250000|2025-01-18 18:17:30|90.67|90.17|90.58|90.08|90.67|90.17|90.57|90.07|18
1737224260000|2025-01-18 18:17:40|90.57|90.07|90.54|90.04|90.61|90.11|90.54|90.04|15
1737224270000|2025-01-18 18:17:50|90.55|90.05|90.48|89.98|90.55|90.05|90.47|89.97|9
1737224280000|2025-01-18 18:18:00|90.49|89.99|90.53|90.03|90.53|90.03|90.46|89.96|13
1737224290000|2025-01-18 18:18:10|90.52|90.02|90.44|89.94|90.52|90.02|90.42|89.92|19
1737224300000|2025-01-18 18:18:20|90.43|89.93|90.39|89.89|90.45|89.95|90.39|89.89|12
1737224310000|2025-01-18 18:18:30|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|5
1737224320000|2025-01-18 18:18:40|90.37|89.87|90.37|89.87|90.39|89.89|90.36|89.86|7
1737224330000|2025-01-18 18:18:50|90.36|89.86|90.22|89.72|90.38|89.88|90.22|89.72|18
1737224340000|2025-01-18 18:19:00|90.21|89.71|90.16|89.66|90.23|89.73|90.16|89.66|25
1737224350000|2025-01-18 18:19:10|90.14|89.64|90.24|89.74|90.24|89.74|90.12|89.62|17
1737224360000|2025-01-18 18:19:20|90.23|89.73|90.16|89.66|90.23|89.73|90.16|89.66|15
1737224370000|2025-01-18 18:19:30|90.15|89.65|90.19|89.69|90.19|89.69|90.14|89.64|14
1737224380000|2025-01-18 18:19:40|90.18|89.68|90.18|89.68|90.18|89.68|90.14|89.64|12
1737224390000|2025-01-18 18:19:50|90.17|89.67|90.18|89.68|90.19|89.69|90.17|89.67|12
1737224400000|2025-01-18 18:20:00|90.17|89.67|90.16|89.66|90.18|89.68|90.11|89.61|20
1737224410000|2025-01-18 18:20:10|90.17|89.67|90.15|89.65|90.18|89.68|90.13|89.63|14
1737224420000|2025-01-18 18:20:20|90.17|89.67|90.16|89.66|90.17|89.67|90.14|89.64|13
1737224430000|2025-01-18 18:20:30|90.15|89.65|90.13|89.63|90.15|89.65|90.11|89.61|14
1737224440000|2025-01-18 18:20:40|90.12|89.62|90.23|89.73|90.23|89.73|90.12|89.62|12
1737224450000|2025-01-18 18:20:50|90.24|89.74|90.19|89.69|90.24|89.74|90.18|89.68|16
1737224460000|2025-01-18 18:21:00|90.2|89.7|90.18|89.68|90.22|89.72|90.17|89.67|17
1737224470000|2025-01-18 18:21:10|90.17|89.67|90.19|89.69|90.2|89.7|90.15|89.65|13
1737224480000|2025-01-18 18:21:20|90.2|89.7|90.27|89.77|90.27|89.77|90.18|89.68|18
1737224490000|2025-01-18 18:21:30|90.28|89.78|90.37|89.87|90.37|89.87|90.28|89.78|19
1737224500000|2025-01-18 18:21:40|90.4|89.9|90.5|90|90.52|90.02|90.4|89.9|18
1737224510000|2025-01-18 18:21:50|90.47|89.97|90.43|89.93|90.47|89.97|90.43|89.93|13
1737224520000|2025-01-18 18:22:00|90.42|89.92|90.41|89.91|90.42|89.92|90.35|89.85|24
1737224530000|2025-01-18 18:22:10|90.42|89.92|90.37|89.87|90.43|89.93|90.36|89.86|16
1737224540000|2025-01-18 18:22:20|90.38|89.88|90.43|89.93|90.47|89.97|90.38|89.88|20
1737224550000|2025-01-18 18:22:30|90.44|89.94|90.45|89.95|90.47|89.97|90.44|89.94|4
1737224560000|2025-01-18 18:22:40|90.44|89.94|90.4|89.9|90.44|89.94|90.39|89.89|16
1737224570000|2025-01-18 18:22:50|90.39|89.89|90.37|89.87|90.4|89.9|90.37|89.87|10
1737224580000|2025-01-18 18:23:00|90.38|89.88|90.42|89.92|90.44|89.94|90.38|89.88|12
1737224590000|2025-01-18 18:23:10|90.41|89.91|90.38|89.88|90.41|89.91|90.36|89.86|8
1737224600000|2025-01-18 18:23:20|90.36|89.86|90.38|89.88|90.39|89.89|90.36|89.86|15
1737224610000|2025-01-18 18:23:30|90.39|89.89|90.42|89.92|90.42|89.92|90.38|89.88|5
1737224620000|2025-01-18 18:23:40|90.41|89.91|90.38|89.88|90.42|89.92|90.38|89.88|19
1737224630000|2025-01-18 18:23:50|90.37|89.87|90.43|89.93|90.43|89.93|90.37|89.87|14
1737224640000|2025-01-18 18:24:00|90.42|89.92|90.48|89.98|90.5|90|90.42|89.92|15
1737224650000|2025-01-18 18:24:10|90.5|90|90.53|90.03|90.54|90.04|90.49|89.99|8
1737224660000|2025-01-18 18:24:20|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1737224670000|2025-01-18 18:24:30|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1737224680000|2025-01-18 18:24:40|90.53|90.03|90.54|90.04|90.56|90.06|90.53|90.03|7
1737224690000|2025-01-18 18:24:50|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|4
1737224700000|2025-01-18 18:25:00|90.55|90.05|90.56|90.06|90.56|90.06|90.54|90.04|4
1737224710000|2025-01-18 18:25:10|90.57|90.07|90.6|90.1|90.6|90.1|90.57|90.07|10
1737224720000|2025-01-18 18:25:20|90.61|90.11|90.61|90.11|90.61|90.11|90.6|90.1|5
1737224730000|2025-01-18 18:25:30|90.62|90.12|90.63|90.13|90.63|90.13|90.62|90.12|2
1737224740000|2025-01-18 18:25:40|90.62|90.12|90.69|90.19|90.69|90.19|90.62|90.12|9
1737224750000|2025-01-18 18:25:50|90.72|90.22|90.75|90.25|90.75|90.25|90.72|90.22|7
1737224760000|2025-01-18 18:26:00|90.74|90.24|90.79|90.29|90.79|90.29|90.73|90.23|10
1737224770000|2025-01-18 18:26:10|90.8|90.3|90.82|90.32|90.83|90.33|90.77|90.27|10
1737224780000|2025-01-18 18:26:20|90.83|90.33|90.82|90.32|90.83|90.33|90.8|90.3|14
1737224790000|2025-01-18 18:26:30|90.84|90.34|90.85|90.35|90.85|90.35|90.83|90.33|10
1737224800000|2025-01-18 18:26:40|90.86|90.36|90.86|90.36|90.86|90.36|90.85|90.35|5
1737224810000|2025-01-18 18:26:50|90.85|90.35|90.87|90.37|90.92|90.42|90.85|90.35|15
1737224820000|2025-01-18 18:27:00|90.86|90.36|90.81|90.31|90.86|90.36|90.81|90.31|15
1737224830000|2025-01-18 18:27:10|90.82|90.32|90.87|90.37|90.87|90.37|90.81|90.31|18
1737224840000|2025-01-18 18:27:20|90.86|90.36|90.87|90.37|90.87|90.37|90.83|90.33|14
1737224850000|2025-01-18 18:27:30|90.86|90.36|90.92|90.42|90.92|90.42|90.86|90.36|13
1737224860000|2025-01-18 18:27:40|90.93|90.43|90.93|90.43|90.94|90.44|90.88|90.38|13
1737224870000|2025-01-18 18:27:50|90.92|90.42|91|90.5|91|90.5|90.92|90.42|9
1737224880000|2025-01-18 18:28:00|90.98|90.48|90.93|90.43|90.98|90.48|90.93|90.43|12
1737224890000|2025-01-18 18:28:10|90.94|90.44|90.96|90.46|90.96|90.46|90.94|90.44|12
1737224900000|2025-01-18 18:28:20|90.95|90.45|90.97|90.47|90.97|90.47|90.95|90.45|7
1737224910000|2025-01-18 18:28:30|90.96|90.46|90.97|90.47|90.98|90.48|90.95|90.45|10
1737224920000|2025-01-18 18:28:40|90.96|90.46|90.98|90.48|90.98|90.48|90.96|90.46|7
1737224930000|2025-01-18 18:28:50|90.97|90.47|91.03|90.53|91.03|90.53|90.96|90.46|14
1737224940000|2025-01-18 18:29:00|91.04|90.54|91.01|90.51|91.04|90.54|91.01|90.51|8
1737224950000|2025-01-18 18:29:10|90.99|90.49|90.95|90.45|90.99|90.49|90.95|90.45|13
1737224960000|2025-01-18 18:29:20|90.94|90.44|90.95|90.45|90.96|90.46|90.94|90.44|8
1737224970000|2025-01-18 18:29:30|90.94|90.44|90.88|90.38|90.95|90.45|90.88|90.38|12
1737224980000|2025-01-18 18:29:40|90.87|90.37|90.86|90.36|90.88|90.38|90.86|90.36|6
1737224990000|2025-01-18 18:29:50|90.87|90.37|90.85|90.35|90.87|90.37|90.85|90.35|13
1737225000000|2025-01-18 18:30:00|90.83|90.33|90.87|90.37|90.87|90.37|90.79|90.29|18
1737225010000|2025-01-18 18:30:10|90.86|90.36|90.8|90.3|90.87|90.37|90.8|90.3|13
1737225020000|2025-01-18 18:30:20|90.79|90.29|90.86|90.36|90.87|90.37|90.79|90.29|16
1737225030000|2025-01-18 18:30:30|90.87|90.37|90.85|90.35|90.87|90.37|90.84|90.34|12
1737225040000|2025-01-18 18:30:40|90.86|90.36|90.92|90.42|90.92|90.42|90.84|90.34|18
1737225050000|2025-01-18 18:30:50|90.91|90.41|90.9|90.4|90.93|90.43|90.89|90.39|11
1737225060000|2025-01-18 18:31:00|90.89|90.39|90.87|90.37|90.89|90.39|90.87|90.37|15
1737225070000|2025-01-18 18:31:10|90.88|90.38|90.87|90.37|90.9|90.4|90.87|90.37|11
1737225080000|2025-01-18 18:31:20|90.85|90.35|90.85|90.35|90.87|90.37|90.83|90.33|13
1737225090000|2025-01-18 18:31:30|90.86|90.36|90.92|90.42|90.92|90.42|90.85|90.35|13
1737225100000|2025-01-18 18:31:40|90.93|90.43|90.88|90.38|90.93|90.43|90.86|90.36|11
1737225110000|2025-01-18 18:31:50|90.89|90.39|90.87|90.37|90.89|90.39|90.86|90.36|12
1737225120000|2025-01-18 18:32:00|90.85|90.35|90.89|90.39|90.89|90.39|90.85|90.35|7
1737225130000|2025-01-18 18:32:10|90.88|90.38|90.92|90.42|90.92|90.42|90.88|90.38|10
1737225140000|2025-01-18 18:32:20|90.9|90.4|91.02|90.52|91.03|90.53|90.89|90.39|21
1737225150000|2025-01-18 18:32:30|91.01|90.51|90.9|90.4|91.02|90.52|90.9|90.4|22
1737225160000|2025-01-18 18:32:40|90.89|90.39|90.93|90.43|90.93|90.43|90.87|90.37|13
1737225170000|2025-01-18 18:32:50|90.94|90.44|90.95|90.45|90.95|90.45|90.92|90.42|12
1737225180000|2025-01-18 18:33:00|90.96|90.46|90.96|90.46|90.96|90.46|90.94|90.44|8
1737225190000|2025-01-18 18:33:10|90.97|90.47|90.96|90.46|90.97|90.47|90.92|90.42|17
1737225200000|2025-01-18 18:33:20|90.97|90.47|90.99|90.49|90.99|90.49|90.96|90.46|11
1737225210000|2025-01-18 18:33:30|90.98|90.48|91|90.5|91.04|90.54|90.98|90.48|14
1737225220000|2025-01-18 18:33:40|90.99|90.49|90.98|90.48|90.99|90.49|90.96|90.46|12
1737225230000|2025-01-18 18:33:50|90.99|90.49|90.88|90.38|90.99|90.49|90.88|90.38|20
1737225240000|2025-01-18 18:34:00|90.89|90.39|90.82|90.32|90.9|90.4|90.8|90.3|26
1737225250000|2025-01-18 18:34:10|90.83|90.33|90.79|90.29|90.86|90.36|90.79|90.29|8
1737225260000|2025-01-18 18:34:20|90.77|90.27|90.78|90.28|90.78|90.28|90.76|90.26|13
1737225270000|2025-01-18 18:34:30|90.77|90.27|90.71|90.21|90.78|90.28|90.7|90.2|11
1737225280000|2025-01-18 18:34:40|90.7|90.2|90.7|90.2|90.72|90.22|90.69|90.19|11
1737225290000|2025-01-18 18:34:50|90.71|90.21|90.71|90.21|90.72|90.22|90.68|90.18|16
1737225300000|2025-01-18 18:35:00|90.7|90.2|90.67|90.17|90.7|90.2|90.66|90.16|10
1737225310000|2025-01-18 18:35:10|90.65|90.15|90.68|90.18|90.69|90.19|90.65|90.15|19
1737225320000|2025-01-18 18:35:20|90.7|90.2|90.84|90.34|90.84|90.34|90.7|90.2|15
1737225330000|2025-01-18 18:35:30|90.83|90.33|90.89|90.39|90.89|90.39|90.8|90.3|15
1737225340000|2025-01-18 18:35:40|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1737225350000|2025-01-18 18:35:50|90.87|90.37|90.9|90.4|90.9|90.4|90.87|90.37|4
1737225360000|2025-01-18 18:36:00|90.91|90.41|90.95|90.45|90.95|90.45|90.91|90.41|10
1737225370000|2025-01-18 18:36:10|90.94|90.44|90.9|90.4|90.94|90.44|90.9|90.4|3
1737225380000|2025-01-18 18:36:20|90.91|90.41|90.91|90.41|90.94|90.44|90.88|90.38|17
1737225390000|2025-01-18 18:36:30|90.92|90.42|90.97|90.47|90.97|90.47|90.92|90.42|10
1737225400000|2025-01-18 18:36:40|90.96|90.46|90.91|90.41|90.96|90.46|90.91|90.41|6
1737225410000|2025-01-18 18:36:50|90.9|90.4|90.89|90.39|90.93|90.43|90.87|90.37|15
1737225420000|2025-01-18 18:37:00|90.88|90.38|90.94|90.44|90.94|90.44|90.88|90.38|15
1737225430000|2025-01-18 18:37:10|90.93|90.43|90.94|90.44|90.97|90.47|90.93|90.43|21
1737225440000|2025-01-18 18:37:20|90.95|90.45|90.98|90.48|90.99|90.49|90.94|90.44|14
1737225450000|2025-01-18 18:37:30|90.99|90.49|90.98|90.48|91|90.5|90.98|90.48|12
1737225460000|2025-01-18 18:37:40|90.99|90.49|91.02|90.52|91.05|90.55|90.98|90.48|9
1737225470000|2025-01-18 18:37:50|91.01|90.51|90.99|90.49|91.03|90.53|90.99|90.49|9
1737225480000|2025-01-18 18:38:00|91|90.5|90.98|90.48|91.03|90.53|90.98|90.48|16
1737225490000|2025-01-18 18:38:10|91|90.5|91.06|90.56|91.06|90.56|90.99|90.49|5
1737225500000|2025-01-18 18:38:20|91.07|90.57|91.03|90.53|91.07|90.57|91|90.5|19
1737225510000|2025-01-18 18:38:30|91|90.5|90.98|90.48|91|90.5|90.97|90.47|13
1737225520000|2025-01-18 18:38:40|90.99|90.49|90.99|90.49|91.01|90.51|90.98|90.48|7
1737225530000|2025-01-18 18:38:50|90.98|90.48|90.98|90.48|90.99|90.49|90.97|90.47|5
1737225540000|2025-01-18 18:39:00|90.99|90.49|90.97|90.47|90.99|90.49|90.96|90.46|6
1737225550000|2025-01-18 18:39:10|90.96|90.46|91.05|90.55|91.05|90.55|90.96|90.46|14
1737225560000|2025-01-18 18:39:20|91.04|90.54|91.07|90.57|91.07|90.57|91.04|90.54|7
1737225570000|2025-01-18 18:39:30|91.08|90.58|91.05|90.55|91.08|90.58|91.04|90.54|14
1737225580000|2025-01-18 18:39:40|91.04|90.54|91.01|90.51|91.04|90.54|90.99|90.49|11
1737225590000|2025-01-18 18:39:50|91.02|90.52|91.03|90.53|91.05|90.55|91.02|90.52|10
1737225600000|2025-01-18 18:40:00|91.04|90.54|91.06|90.56|91.09|90.59|91.04|90.54|10
1737225610000|2025-01-18 18:40:10|91.05|90.55|91.05|90.55|91.07|90.57|91.05|90.55|9
1737225620000|2025-01-18 18:40:20|91.06|90.56|91.08|90.58|91.08|90.58|91.04|90.54|9
1737225630000|2025-01-18 18:40:30|91.09|90.59|91.15|90.65|91.15|90.65|91.08|90.58|8
1737225640000|2025-01-18 18:40:40|91.14|90.64|91.14|90.64|91.15|90.65|91.1|90.6|13
1737225650000|2025-01-18 18:40:50|91.13|90.63|91.17|90.67|91.17|90.67|91.13|90.63|9
1737225660000|2025-01-18 18:41:00|91.16|90.66|91.17|90.67|91.17|90.67|91.14|90.64|8
1737225670000|2025-01-18 18:41:10|91.16|90.66|91.16|90.66|91.16|90.66|91.15|90.65|3
1737225680000|2025-01-18 18:41:20|91.17|90.67|91.18|90.68|91.2|90.7|91.17|90.67|11
1737225690000|2025-01-18 18:41:30|91.17|90.67|91.18|90.68|91.19|90.69|91.16|90.66|9
1737225700000|2025-01-18 18:41:40|91.17|90.67|91.17|90.67|91.17|90.67|91.15|90.65|10
1737225710000|2025-01-18 18:41:50|91.18|90.68|91.18|90.68|91.19|90.69|91.17|90.67|10
1737225720000|2025-01-18 18:42:00|91.19|90.69|91.15|90.65|91.19|90.69|91.14|90.64|13
1737225730000|2025-01-18 18:42:10|91.13|90.63|91.09|90.59|91.13|90.63|91.09|90.59|8
1737225740000|2025-01-18 18:42:20|91.1|90.6|91.09|90.59|91.1|90.6|91.08|90.58|10
1737225750000|2025-01-18 18:42:30|91.1|90.6|91.13|90.63|91.15|90.65|91.09|90.59|7
1737225760000|2025-01-18 18:42:40|91.14|90.64|91.2|90.7|91.2|90.7|91.14|90.64|8
1737225770000|2025-01-18 18:42:50|91.19|90.69|91.17|90.67|91.2|90.7|91.17|90.67|9
1737225780000|2025-01-18 18:43:00|91.18|90.68|91.16|90.66|91.18|90.68|91.15|90.65|7
1737225790000|2025-01-18 18:43:10|91.15|90.65|91.1|90.6|91.16|90.66|91.08|90.58|17
1737225800000|2025-01-18 18:43:20|91.09|90.59|91|90.5|91.09|90.59|90.99|90.49|13
1737225810000|2025-01-18 18:43:30|90.99|90.49|90.97|90.47|91|90.5|90.97|90.47|9
1737225820000|2025-01-18 18:43:40|90.96|90.46|90.98|90.48|91|90.5|90.96|90.46|17
1737225830000|2025-01-18 18:43:50|90.99|90.49|90.98|90.48|91|90.5|90.97|90.47|9
1737225840000|2025-01-18 18:44:00|90.97|90.47|90.99|90.49|90.99|90.49|90.97|90.47|7
1737225850000|2025-01-18 18:44:10|91|90.5|90.99|90.49|91.01|90.51|90.98|90.48|5
1737225860000|2025-01-18 18:44:20|91|90.5|91|90.5|91|90.5|91|90.5|1
1737225880000|2025-01-18 18:44:40|90.98|90.48|90.97|90.47|90.98|90.48|90.95|90.45|10
1737225890000|2025-01-18 18:44:50|90.98|90.48|90.97|90.47|90.98|90.48|90.97|90.47|2
1737225900000|2025-01-18 18:45:00|90.98|90.48|90.95|90.45|90.99|90.49|90.95|90.45|13
1737225910000|2025-01-18 18:45:10|90.94|90.44|90.94|90.44|90.96|90.46|90.93|90.43|13
1737225920000|2025-01-18 18:45:20|90.95|90.45|90.89|90.39|90.95|90.45|90.88|90.38|10
1737225930000|2025-01-18 18:45:30|90.9|90.4|90.89|90.39|90.91|90.41|90.89|90.39|10
1737225940000|2025-01-18 18:45:40|90.88|90.38|90.87|90.37|90.88|90.38|90.85|90.35|18
1737225950000|2025-01-18 18:45:50|90.88|90.38|90.8|90.3|90.88|90.38|90.78|90.28|17
1737225960000|2025-01-18 18:46:00|90.79|90.29|90.8|90.3|90.8|90.3|90.76|90.26|15
1737225970000|2025-01-18 18:46:10|90.79|90.29|90.79|90.29|90.8|90.3|90.79|90.29|9
1737225980000|2025-01-18 18:46:20|90.8|90.3|90.9|90.4|90.92|90.42|90.79|90.29|18
1737225990000|2025-01-18 18:46:30|90.91|90.41|90.9|90.4|90.92|90.42|90.89|90.39|16
1737226000000|2025-01-18 18:46:40|90.91|90.41|90.96|90.46|90.98|90.48|90.91|90.41|14
1737226010000|2025-01-18 18:46:50|90.97|90.47|90.88|90.38|90.97|90.47|90.88|90.38|13
1737226020000|2025-01-18 18:47:00|90.87|90.37|90.91|90.41|90.91|90.41|90.86|90.36|19
1737226030000|2025-01-18 18:47:10|90.94|90.44|90.9|90.4|90.95|90.45|90.9|90.4|16
1737226040000|2025-01-18 18:47:20|90.89|90.39|90.89|90.39|90.9|90.4|90.89|90.39|3
1737226050000|2025-01-18 18:47:30|90.9|90.4|90.9|90.4|90.9|90.4|90.87|90.37|12
1737226060000|2025-01-18 18:47:40|90.91|90.41|90.9|90.4|90.91|90.41|90.89|90.39|12
1737226070000|2025-01-18 18:47:50|90.92|90.42|90.97|90.47|90.98|90.48|90.92|90.42|9
1737226080000|2025-01-18 18:48:00|90.96|90.46|90.9|90.4|90.97|90.47|90.9|90.4|7
1737226090000|2025-01-18 18:48:10|90.91|90.41|90.79|90.29|90.91|90.41|90.79|90.29|20
1737226100000|2025-01-18 18:48:20|90.8|90.3|90.77|90.27|90.81|90.31|90.77|90.27|16
1737226110000|2025-01-18 18:48:30|90.78|90.28|90.77|90.27|90.78|90.28|90.76|90.26|15
1737226120000|2025-01-18 18:48:40|90.76|90.26|90.74|90.24|90.76|90.26|90.71|90.21|16
1737226130000|2025-01-18 18:48:50|90.75|90.25|90.79|90.29|90.8|90.3|90.75|90.25|7
1737226140000|2025-01-18 18:49:00|90.77|90.27|90.71|90.21|90.77|90.27|90.71|90.21|17
1737226150000|2025-01-18 18:49:10|90.72|90.22|90.7|90.2|90.72|90.22|90.67|90.17|13
1737226160000|2025-01-18 18:49:20|90.71|90.21|90.77|90.27|90.78|90.28|90.7|90.2|8
1737226170000|2025-01-18 18:49:30|90.76|90.26|90.78|90.28|90.78|90.28|90.76|90.26|5
1737226180000|2025-01-18 18:49:40|90.8|90.3|90.85|90.35|90.86|90.36|90.79|90.29|12
1737226190000|2025-01-18 18:49:50|90.86|90.36|90.86|90.36|90.87|90.37|90.85|90.35|18
1737226200000|2025-01-18 18:50:00|90.87|90.37|90.88|90.38|90.88|90.38|90.86|90.36|10
1737226210000|2025-01-18 18:50:10|90.87|90.37|90.91|90.41|90.91|90.41|90.86|90.36|17
1737226220000|2025-01-18 18:50:20|90.92|90.42|90.9|90.4|90.93|90.43|90.9|90.4|11
1737226230000|2025-01-18 18:50:30|90.91|90.41|90.9|90.4|90.91|90.41|90.89|90.39|6
1737226240000|2025-01-18 18:50:40|90.89|90.39|90.91|90.41|90.92|90.42|90.89|90.39|12
1737226250000|2025-01-18 18:50:50|90.9|90.4|90.85|90.35|90.9|90.4|90.83|90.33|15
1737226260000|2025-01-18 18:51:00|90.84|90.34|90.88|90.38|90.89|90.39|90.84|90.34|9
1737226270000|2025-01-18 18:51:10|90.87|90.37|90.8|90.3|90.87|90.37|90.78|90.28|12
1737226280000|2025-01-18 18:51:20|90.81|90.31|90.71|90.21|90.81|90.31|90.71|90.21|13
1737226290000|2025-01-18 18:51:30|90.7|90.2|90.71|90.21|90.73|90.23|90.7|90.2|16
1737226300000|2025-01-18 18:51:40|90.72|90.22|90.67|90.17|90.72|90.22|90.67|90.17|8
1737226310000|2025-01-18 18:51:50|90.68|90.18|90.67|90.17|90.68|90.18|90.66|90.16|8
1737226320000|2025-01-18 18:52:00|90.66|90.16|90.68|90.18|90.68|90.18|90.66|90.16|6
1737226330000|2025-01-18 18:52:10|90.69|90.19|90.67|90.17|90.69|90.19|90.66|90.16|7
1737226340000|2025-01-18 18:52:20|90.66|90.16|90.65|90.15|90.66|90.16|90.65|90.15|6
1737226350000|2025-01-18 18:52:30|90.64|90.14|90.58|90.08|90.65|90.15|90.58|90.08|17
1737226360000|2025-01-18 18:52:40|90.56|90.06|90.49|89.99|90.58|90.08|90.46|89.96|16
1737226370000|2025-01-18 18:52:50|90.48|89.98|90.48|89.98|90.49|89.99|90.45|89.95|16
1737226380000|2025-01-18 18:53:00|90.47|89.97|90.47|89.97|90.48|89.98|90.45|89.95|21
1737226390000|2025-01-18 18:53:10|90.46|89.96|90.46|89.96|90.47|89.97|90.45|89.95|13
1737226400000|2025-01-18 18:53:20|90.47|89.97|90.4|89.9|90.47|89.97|90.4|89.9|8
1737226410000|2025-01-18 18:53:30|90.41|89.91|90.38|89.88|90.41|89.91|90.37|89.87|7
1737226420000|2025-01-18 18:53:40|90.37|89.87|90.36|89.86|90.39|89.89|90.36|89.86|17
1737226430000|2025-01-18 18:53:50|90.37|89.87|90.36|89.86|90.39|89.89|90.35|89.85|12
1737226440000|2025-01-18 18:54:00|90.35|89.85|90.31|89.81|90.35|89.85|90.31|89.81|4
1737226450000|2025-01-18 18:54:10|90.29|89.79|90.29|89.79|90.3|89.8|90.27|89.77|7
1737226460000|2025-01-18 18:54:20|90.3|89.8|90.25|89.75|90.31|89.81|90.25|89.75|12
1737226470000|2025-01-18 18:54:30|90.26|89.76|90.21|89.71|90.27|89.77|90.21|89.71|14
1737226480000|2025-01-18 18:54:40|90.2|89.7|90.19|89.69|90.2|89.7|90.19|89.69|4
1737226490000|2025-01-18 18:54:50|90.18|89.68|90.16|89.66|90.2|89.7|90.16|89.66|6
1737226500000|2025-01-18 18:55:00|90.17|89.67|90.2|89.7|90.2|89.7|90.17|89.67|10
1737226510000|2025-01-18 18:55:10|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|6
1737226520000|2025-01-18 18:55:20|90.19|89.69|90.15|89.65|90.19|89.69|90.11|89.61|10
1737226530000|2025-01-18 18:55:30|90.16|89.66|90.21|89.71|90.21|89.71|90.12|89.62|13
1737226540000|2025-01-18 18:55:40|90.22|89.72|90.15|89.65|90.26|89.76|90.14|89.64|16
1737226550000|2025-01-18 18:55:50|90.16|89.66|90.11|89.61|90.16|89.66|90.11|89.61|15
1737226560000|2025-01-18 18:56:00|90.12|89.62|90.11|89.61|90.15|89.65|90.11|89.61|9
1737226570000|2025-01-18 18:56:10|90.1|89.6|90.15|89.65|90.17|89.67|90.1|89.6|13
1737226580000|2025-01-18 18:56:20|90.14|89.64|90.09|89.59|90.14|89.64|90.08|89.58|15
1737226590000|2025-01-18 18:56:30|90.1|89.6|90.14|89.64|90.14|89.64|90.1|89.6|10
1737226600000|2025-01-18 18:56:40|90.13|89.63|90.18|89.68|90.19|89.69|90.13|89.63|18
1737226610000|2025-01-18 18:56:50|90.19|89.69|90.21|89.71|90.23|89.73|90.18|89.68|11
1737226620000|2025-01-18 18:57:00|90.22|89.72|90.25|89.75|90.26|89.76|90.22|89.72|6
1737226630000|2025-01-18 18:57:10|90.26|89.76|90.27|89.77|90.28|89.78|90.26|89.76|7
1737226640000|2025-01-18 18:57:20|90.28|89.78|90.39|89.89|90.39|89.89|90.28|89.78|13
1737226650000|2025-01-18 18:57:30|90.38|89.88|90.41|89.91|90.41|89.91|90.38|89.88|10
1737226660000|2025-01-18 18:57:40|90.4|89.9|90.4|89.9|90.43|89.93|90.38|89.88|10
1737226670000|2025-01-18 18:57:50|90.39|89.89|90.31|89.81|90.39|89.89|90.31|89.81|13
1737226680000|2025-01-18 18:58:00|90.29|89.79|90.33|89.83|90.33|89.83|90.29|89.79|7
1737226690000|2025-01-18 18:58:10|90.32|89.82|90.3|89.8|90.32|89.82|90.28|89.78|10
1737226700000|2025-01-18 18:58:20|90.28|89.78|90.29|89.79|90.3|89.8|90.28|89.78|6
1737226710000|2025-01-18 18:58:30|90.28|89.78|90.36|89.86|90.36|89.86|90.28|89.78|18
1737226720000|2025-01-18 18:58:40|90.37|89.87|90.36|89.86|90.39|89.89|90.36|89.86|9
1737226730000|2025-01-18 18:58:50|90.35|89.85|90.37|89.87|90.37|89.87|90.35|89.85|5
1737226740000|2025-01-18 18:59:00|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1737226750000|2025-01-18 18:59:10|90.38|89.88|90.34|89.84|90.38|89.88|90.32|89.82|10
1737226760000|2025-01-18 18:59:20|90.33|89.83|90.34|89.84|90.34|89.84|90.32|89.82|9
1737226770000|2025-01-18 18:59:30|90.35|89.85|90.36|89.86|90.37|89.87|90.35|89.85|6
1737226780000|2025-01-18 18:59:40|90.37|89.87|90.36|89.86|90.37|89.87|90.35|89.85|4
1737226790000|2025-01-18 18:59:50|90.35|89.85|90.35|89.85|90.36|89.86|90.35|89.85|5
1737226800000|2025-01-18 19:00:00|90.36|89.86|90.41|89.91|90.42|89.92|90.35|89.85|16
1737226810000|2025-01-18 19:00:10|90.39|89.89|90.41|89.91|90.43|89.93|90.39|89.89|17
1737226820000|2025-01-18 19:00:20|90.4|89.9|90.42|89.92|90.43|89.93|90.4|89.9|9
1737226830000|2025-01-18 19:00:30|90.43|89.93|90.44|89.94|90.47|89.97|90.43|89.93|6
1737226840000|2025-01-18 19:00:40|90.45|89.95|90.53|90.03|90.53|90.03|90.45|89.95|16
1737226850000|2025-01-18 19:00:50|90.52|90.02|90.55|90.05|90.58|90.08|90.5|90|22
1737226860000|2025-01-18 19:01:00|90.56|90.06|90.66|90.16|90.66|90.16|90.55|90.05|16
1737226870000|2025-01-18 19:01:10|90.65|90.15|90.66|90.16|90.67|90.17|90.64|90.14|12
1737226880000|2025-01-18 19:01:20|90.67|90.17|90.69|90.19|90.72|90.22|90.67|90.17|12
1737226890000|2025-01-18 19:01:30|90.68|90.18|90.61|90.11|90.69|90.19|90.61|90.11|18
1737226900000|2025-01-18 19:01:40|90.6|90.1|90.5|90|90.6|90.1|90.49|89.99|19
1737226910000|2025-01-18 19:01:50|90.51|90.01|90.48|89.98|90.51|90.01|90.47|89.97|11
1737226920000|2025-01-18 19:02:00|90.49|89.99|90.48|89.98|90.49|89.99|90.46|89.96|12
1737226930000|2025-01-18 19:02:10|90.49|89.99|90.46|89.96|90.49|89.99|90.46|89.96|8
1737226940000|2025-01-18 19:02:20|90.47|89.97|90.46|89.96|90.48|89.98|90.43|89.93|18
1737226950000|2025-01-18 19:02:30|90.47|89.97|90.44|89.94|90.47|89.97|90.44|89.94|16
1737226960000|2025-01-18 19:02:40|90.42|89.92|90.44|89.94|90.44|89.94|90.41|89.91|15
1737226970000|2025-01-18 19:02:50|90.45|89.95|90.47|89.97|90.47|89.97|90.45|89.95|11
1737226980000|2025-01-18 19:03:00|90.48|89.98|90.47|89.97|90.48|89.98|90.44|89.94|11
1737226990000|2025-01-18 19:03:10|90.48|89.98|90.51|90.01|90.51|90.01|90.48|89.98|12
1737227000000|2025-01-18 19:03:20|90.52|90.02|90.49|89.99|90.53|90.03|90.49|89.99|13
1737227010000|2025-01-18 19:03:30|90.48|89.98|90.48|89.98|90.49|89.99|90.48|89.98|7
1737227020000|2025-01-18 19:03:40|90.47|89.97|90.56|90.06|90.57|90.07|90.47|89.97|12
1737227030000|2025-01-18 19:03:50|90.55|90.05|90.54|90.04|90.55|90.05|90.53|90.03|4
1737227040000|2025-01-18 19:04:00|90.53|90.03|90.48|89.98|90.53|90.03|90.47|89.97|10
1737227050000|2025-01-18 19:04:10|90.47|89.97|90.54|90.04|90.55|90.05|90.47|89.97|11
1737227060000|2025-01-18 19:04:20|90.55|90.05|90.49|89.99|90.58|90.08|90.49|89.99|11
1737227070000|2025-01-18 19:04:30|90.5|90|90.44|89.94|90.5|90|90.44|89.94|20
1737227080000|2025-01-18 19:04:40|90.45|89.95|90.46|89.96|90.46|89.96|90.44|89.94|7
1737227090000|2025-01-18 19:04:50|90.45|89.95|90.44|89.94|90.45|89.95|90.4|89.9|9
1737227100000|2025-01-18 19:05:00|90.43|89.93|90.47|89.97|90.51|90.01|90.43|89.93|14
1737227110000|2025-01-18 19:05:10|90.48|89.98|90.5|90|90.52|90.02|90.47|89.97|13
1737227120000|2025-01-18 19:05:20|90.51|90.01|90.55|90.05|90.58|90.08|90.49|89.99|18
1737227130000|2025-01-18 19:05:30|90.56|90.06|90.49|89.99|90.58|90.08|90.49|89.99|17
1737227140000|2025-01-18 19:05:40|90.5|90|90.57|90.07|90.58|90.08|90.49|89.99|16
1737227150000|2025-01-18 19:05:50|90.56|90.06|90.67|90.17|90.67|90.17|90.56|90.06|18
1737227160000|2025-01-18 19:06:00|90.66|90.16|90.68|90.18|90.68|90.18|90.63|90.13|12
1737227170000|2025-01-18 19:06:10|90.7|90.2|90.68|90.18|90.71|90.21|90.66|90.16|12
1737227180000|2025-01-18 19:06:20|90.67|90.17|90.65|90.15|90.69|90.19|90.65|90.15|15
1737227190000|2025-01-18 19:06:30|90.66|90.16|90.7|90.2|90.73|90.23|90.65|90.15|15
1737227200000|2025-01-18 19:06:40|90.71|90.21|90.69|90.19|90.71|90.21|90.69|90.19|9
1737227210000|2025-01-18 19:06:50|90.68|90.18|90.74|90.24|90.75|90.25|90.68|90.18|12
1737227220000|2025-01-18 19:07:00|90.75|90.25|90.77|90.27|90.8|90.3|90.75|90.25|12
1737227230000|2025-01-18 19:07:10|90.78|90.28|90.74|90.24|90.78|90.28|90.74|90.24|8
1737227240000|2025-01-18 19:07:20|90.73|90.23|90.7|90.2|90.73|90.23|90.68|90.18|18
1737227250000|2025-01-18 19:07:30|90.69|90.19|90.69|90.19|90.71|90.21|90.69|90.19|15
1737227260000|2025-01-18 19:07:40|90.68|90.18|90.68|90.18|90.69|90.19|90.68|90.18|7
1737227270000|2025-01-18 19:07:50|90.67|90.17|90.67|90.17|90.68|90.18|90.65|90.15|9
1737227280000|2025-01-18 19:08:00|90.68|90.18|90.7|90.2|90.7|90.2|90.67|90.17|15
1737227290000|2025-01-18 19:08:10|90.69|90.19|90.76|90.26|90.76|90.26|90.69|90.19|11
1737227300000|2025-01-18 19:08:20|90.74|90.24|90.78|90.28|90.78|90.28|90.74|90.24|4
1737227310000|2025-01-18 19:08:30|90.77|90.27|90.74|90.24|90.77|90.27|90.74|90.24|6
1737227320000|2025-01-18 19:08:40|90.72|90.22|90.71|90.21|90.72|90.22|90.69|90.19|10
1737227330000|2025-01-18 19:08:50|90.72|90.22|90.77|90.27|90.77|90.27|90.7|90.2|12
1737227340000|2025-01-18 19:09:00|90.78|90.28|90.75|90.25|90.78|90.28|90.75|90.25|4
1737227350000|2025-01-18 19:09:10|90.76|90.26|90.83|90.33|90.83|90.33|90.76|90.26|10
1737227360000|2025-01-18 19:09:20|90.81|90.31|90.77|90.27|90.81|90.31|90.77|90.27|7
1737227370000|2025-01-18 19:09:30|90.79|90.29|90.83|90.33|90.83|90.33|90.79|90.29|3
1737227380000|2025-01-18 19:09:40|90.82|90.32|90.79|90.29|90.82|90.32|90.79|90.29|5
1737227390000|2025-01-18 19:09:50|90.8|90.3|90.8|90.3|90.81|90.31|90.8|90.3|5
1737227400000|2025-01-18 19:10:00|90.79|90.29|90.78|90.28|90.79|90.29|90.76|90.26|8
1737227410000|2025-01-18 19:10:10|90.79|90.29|90.79|90.29|90.81|90.31|90.79|90.29|7
1737227420000|2025-01-18 19:10:20|90.8|90.3|90.8|90.3|90.82|90.32|90.78|90.28|20
1737227430000|2025-01-18 19:10:30|90.81|90.31|90.79|90.29|90.82|90.32|90.79|90.29|7
1737227440000|2025-01-18 19:10:40|90.8|90.3|90.82|90.32|90.83|90.33|90.79|90.29|16
1737227450000|2025-01-18 19:10:50|90.81|90.31|90.78|90.28|90.81|90.31|90.78|90.28|11
1737227460000|2025-01-18 19:11:00|90.77|90.27|90.76|90.26|90.78|90.28|90.76|90.26|10
1737227470000|2025-01-18 19:11:10|90.77|90.27|90.78|90.28|90.78|90.28|90.76|90.26|8
1737227480000|2025-01-18 19:11:20|90.77|90.27|90.82|90.32|90.85|90.35|90.77|90.27|11
1737227490000|2025-01-18 19:11:30|90.83|90.33|90.79|90.29|90.83|90.33|90.78|90.28|7
1737227500000|2025-01-18 19:11:40|90.78|90.28|90.78|90.28|90.78|90.28|90.76|90.26|5
1737227510000|2025-01-18 19:11:50|90.79|90.29|90.8|90.3|90.8|90.3|90.78|90.28|8
1737227520000|2025-01-18 19:12:00|90.81|90.31|90.78|90.28|90.83|90.33|90.77|90.27|9
1737227530000|2025-01-18 19:12:10|90.8|90.3|90.85|90.35|90.86|90.36|90.8|90.3|14
1737227540000|2025-01-18 19:12:20|90.84|90.34|90.85|90.35|90.86|90.36|90.84|90.34|6
1737227550000|2025-01-18 19:12:30|90.84|90.34|90.77|90.27|90.84|90.34|90.77|90.27|8
1737227560000|2025-01-18 19:12:40|90.78|90.28|90.74|90.24|90.78|90.28|90.74|90.24|11
1737227570000|2025-01-18 19:12:50|90.73|90.23|90.65|90.15|90.73|90.23|90.65|90.15|8
1737227580000|2025-01-18 19:13:00|90.66|90.16|90.62|90.12|90.66|90.16|90.62|90.12|7
1737227590000|2025-01-18 19:13:10|90.63|90.13|90.6|90.1|90.65|90.15|90.6|90.1|10
1737227600000|2025-01-18 19:13:20|90.59|90.09|90.65|90.15|90.65|90.15|90.58|90.08|11
1737227610000|2025-01-18 19:13:30|90.66|90.16|90.67|90.17|90.68|90.18|90.66|90.16|10
1737227620000|2025-01-18 19:13:40|90.66|90.16|90.68|90.18|90.7|90.2|90.66|90.16|10
1737227630000|2025-01-18 19:13:50|90.69|90.19|90.68|90.18|90.7|90.2|90.68|90.18|8
1737227640000|2025-01-18 19:14:00|90.69|90.19|90.67|90.17|90.75|90.25|90.67|90.17|15
1737227650000|2025-01-18 19:14:10|90.68|90.18|90.65|90.15|90.68|90.18|90.65|90.15|14
1737227660000|2025-01-18 19:14:20|90.66|90.16|90.66|90.16|90.66|90.16|90.64|90.14|7
1737227670000|2025-01-18 19:14:30|90.67|90.17|90.67|90.17|90.67|90.17|90.67|90.17|1
1737227680000|2025-01-18 19:14:40|90.66|90.16|90.7|90.2|90.7|90.2|90.66|90.16|5
1737227690000|2025-01-18 19:14:50|90.69|90.19|90.75|90.25|90.75|90.25|90.68|90.18|14
1737227700000|2025-01-18 19:15:00|90.74|90.24|90.86|90.36|90.86|90.36|90.73|90.23|16
1737227710000|2025-01-18 19:15:10|90.87|90.37|90.92|90.42|90.92|90.42|90.86|90.36|11
1737227720000|2025-01-18 19:15:20|90.91|90.41|90.85|90.35|90.92|90.42|90.85|90.35|18
1737227730000|2025-01-18 19:15:30|90.86|90.36|90.88|90.38|90.89|90.39|90.86|90.36|12
1737227740000|2025-01-18 19:15:40|90.89|90.39|90.86|90.36|90.89|90.39|90.86|90.36|9
1737227750000|2025-01-18 19:15:50|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|12
1737227760000|2025-01-18 19:16:00|90.87|90.37|90.95|90.45|90.95|90.45|90.85|90.35|18
1737227770000|2025-01-18 19:16:10|90.97|90.47|91.03|90.53|91.03|90.53|90.97|90.47|10
1737227780000|2025-01-18 19:16:20|91.02|90.52|91.08|90.58|91.08|90.58|91.02|90.52|10
1737227790000|2025-01-18 19:16:30|91.07|90.57|91.13|90.63|91.14|90.64|91.07|90.57|21
1737227800000|2025-01-18 19:16:40|91.12|90.62|91.08|90.58|91.13|90.63|91.08|90.58|12
1737227810000|2025-01-18 19:16:50|91.07|90.57|91.06|90.56|91.07|90.57|91.06|90.56|4
1737227820000|2025-01-18 19:17:00|91.07|90.57|91.07|90.57|91.07|90.57|91.06|90.56|3
1737227830000|2025-01-18 19:17:10|91.06|90.56|91.13|90.63|91.14|90.64|91.06|90.56|13
1737227840000|2025-01-18 19:17:20|91.14|90.64|91.14|90.64|91.16|90.66|91.14|90.64|15
1737227850000|2025-01-18 19:17:30|91.16|90.66|91.14|90.64|91.16|90.66|91.14|90.64|7
1737227860000|2025-01-18 19:17:40|91.15|90.65|91.14|90.64|91.15|90.65|91.14|90.64|8
1737227870000|2025-01-18 19:17:50|91.13|90.63|91.14|90.64|91.15|90.65|91.12|90.62|16
1737227880000|2025-01-18 19:18:00|91.15|90.65|91.17|90.67|91.17|90.67|91.15|90.65|9
1737227890000|2025-01-18 19:18:10|91.16|90.66|91.18|90.68|91.18|90.68|91.16|90.66|3
1737227900000|2025-01-18 19:18:20|91.17|90.67|91.16|90.66|91.17|90.67|91.16|90.66|4
1737227910000|2025-01-18 19:18:30|91.15|90.65|91.17|90.67|91.17|90.67|91.15|90.65|7
1737227920000|2025-01-18 19:18:40|91.18|90.68|91.17|90.67|91.18|90.68|91.16|90.66|6
1737227930000|2025-01-18 19:18:50|91.18|90.68|91.19|90.69|91.22|90.72|91.18|90.68|6
1737227940000|2025-01-18 19:19:00|91.18|90.68|91.22|90.72|91.23|90.73|91.18|90.68|9
1737227950000|2025-01-18 19:19:10|91.23|90.73|91.25|90.75|91.28|90.78|91.22|90.72|18
1737227960000|2025-01-18 19:19:20|91.24|90.74|91.17|90.67|91.24|90.74|91.17|90.67|15
1737227970000|2025-01-18 19:19:30|91.19|90.69|91.13|90.63|91.19|90.69|91.13|90.63|11
1737227980000|2025-01-18 19:19:40|91.15|90.65|91.16|90.66|91.16|90.66|91.14|90.64|9
1737227990000|2025-01-18 19:19:50|91.17|90.67|91.11|90.61|91.17|90.67|91.11|90.61|16
1737228000000|2025-01-18 19:20:00|91.12|90.62|91.16|90.66|91.17|90.67|91.11|90.61|17
1737228010000|2025-01-18 19:20:10|91.15|90.65|91.16|90.66|91.18|90.68|91.15|90.65|12
1737228020000|2025-01-18 19:20:20|91.17|90.67|91.15|90.65|91.19|90.69|91.15|90.65|5
1737228030000|2025-01-18 19:20:30|91.16|90.66|91.2|90.7|91.2|90.7|91.13|90.63|11
1737228040000|2025-01-18 19:20:40|91.19|90.69|91.18|90.68|91.3|90.8|91.16|90.66|30
1737228050000|2025-01-18 19:20:50|91.19|90.69|91.12|90.62|91.19|90.69|91.09|90.59|13
1737228060000|2025-01-18 19:21:00|91.11|90.61|91.16|90.66|91.18|90.68|91.11|90.61|18
1737228070000|2025-01-18 19:21:10|91.14|90.64|91.21|90.71|91.21|90.71|91.14|90.64|16
1737228080000|2025-01-18 19:21:20|91.19|90.69|91.2|90.7|91.21|90.71|91.19|90.69|6
1737228090000|2025-01-18 19:21:30|91.21|90.71|91.24|90.74|91.24|90.74|91.17|90.67|15
1737228100000|2025-01-18 19:21:40|91.21|90.71|91.2|90.7|91.29|90.79|91.2|90.7|18
1737228110000|2025-01-18 19:21:50|91.21|90.71|91.23|90.73|91.26|90.76|91.21|90.71|12
1737228120000|2025-01-18 19:22:00|91.22|90.72|91.16|90.66|91.22|90.72|91.11|90.61|18
1737228130000|2025-01-18 19:22:10|91.18|90.68|91.09|90.59|91.18|90.68|91.09|90.59|17
1737228140000|2025-01-18 19:22:20|91.08|90.58|91.09|90.59|91.15|90.65|91.03|90.53|22
1737228150000|2025-01-18 19:22:30|91.1|90.6|91.03|90.53|91.11|90.61|91.01|90.51|15
1737228160000|2025-01-18 19:22:40|91.02|90.52|90.97|90.47|91.02|90.52|90.95|90.45|16
1737228170000|2025-01-18 19:22:50|90.98|90.48|91|90.5|91|90.5|90.97|90.47|7
1737228180000|2025-01-18 19:23:00|90.98|90.48|90.95|90.45|90.98|90.48|90.92|90.42|19
1737228190000|2025-01-18 19:23:10|90.97|90.47|90.96|90.46|90.97|90.47|90.91|90.41|18
1737228200000|2025-01-18 19:23:20|90.98|90.48|90.99|90.49|91|90.5|90.98|90.48|11
1737228210000|2025-01-18 19:23:30|91|90.5|90.97|90.47|91|90.5|90.96|90.46|8
1737228220000|2025-01-18 19:23:40|90.96|90.46|90.97|90.47|90.98|90.48|90.96|90.46|15
1737228230000|2025-01-18 19:23:50|90.98|90.48|90.95|90.45|90.98|90.48|90.94|90.44|10
1737228240000|2025-01-18 19:24:00|90.94|90.44|90.89|90.39|90.96|90.46|90.89|90.39|15
1737228250000|2025-01-18 19:24:10|90.88|90.38|90.87|90.37|90.9|90.4|90.86|90.36|15
1737228260000|2025-01-18 19:24:20|90.89|90.39|90.88|90.38|90.9|90.4|90.88|90.38|10
1737228270000|2025-01-18 19:24:30|90.89|90.39|90.89|90.39|90.9|90.4|90.88|90.38|9
1737228280000|2025-01-18 19:24:40|90.88|90.38|90.86|90.36|90.89|90.39|90.86|90.36|10
1737228290000|2025-01-18 19:24:50|90.87|90.37|90.89|90.39|90.89|90.39|90.87|90.37|3
1737228300000|2025-01-18 19:25:00|90.88|90.38|90.91|90.41|90.93|90.43|90.88|90.38|13
1737228310000|2025-01-18 19:25:10|90.92|90.42|91.04|90.54|91.05|90.55|90.92|90.42|19
1737228320000|2025-01-18 19:25:20|91.05|90.55|91.08|90.58|91.09|90.59|91.05|90.55|5
1737228330000|2025-01-18 19:25:30|91.07|90.57|91.07|90.57|91.08|90.58|91.07|90.57|9
1737228340000|2025-01-18 19:25:40|91.06|90.56|90.95|90.45|91.06|90.56|90.94|90.44|13
1737228350000|2025-01-18 19:25:50|90.94|90.44|90.96|90.46|90.98|90.48|90.94|90.44|11
1737228360000|2025-01-18 19:26:00|90.97|90.47|90.98|90.48|90.98|90.48|90.97|90.47|4
1737228370000|2025-01-18 19:26:10|90.99|90.49|90.99|90.49|90.99|90.49|90.99|90.49|1
1737228380000|2025-01-18 19:26:20|91|90.5|90.96|90.46|91|90.5|90.95|90.45|8
1737228390000|2025-01-18 19:26:30|90.95|90.45|90.95|90.45|90.97|90.47|90.95|90.45|5
1737228400000|2025-01-18 19:26:40|90.96|90.46|90.93|90.43|91|90.5|90.92|90.42|20
1737228410000|2025-01-18 19:26:50|90.92|90.42|90.88|90.38|90.93|90.43|90.88|90.38|11
1737228420000|2025-01-18 19:27:00|90.9|90.4|90.89|90.39|90.91|90.41|90.89|90.39|8
1737228430000|2025-01-18 19:27:10|90.9|90.4|90.89|90.39|90.91|90.41|90.89|90.39|10
1737228440000|2025-01-18 19:27:20|90.9|90.4|90.9|90.4|90.95|90.45|90.9|90.4|16
1737228450000|2025-01-18 19:27:30|90.92|90.42|90.91|90.41|90.93|90.43|90.91|90.41|12
1737228460000|2025-01-18 19:27:40|90.92|90.42|90.93|90.43|90.93|90.43|90.91|90.41|6
1737228470000|2025-01-18 19:27:50|90.92|90.42|90.91|90.41|90.93|90.43|90.9|90.4|13
1737228480000|2025-01-18 19:28:00|90.9|90.4|90.92|90.42|90.92|90.42|90.89|90.39|13
1737228490000|2025-01-18 19:28:10|90.9|90.4|90.89|90.39|90.9|90.4|90.87|90.37|9
1737228500000|2025-01-18 19:28:20|90.88|90.38|90.87|90.37|90.88|90.38|90.87|90.37|6
1737228510000|2025-01-18 19:28:30|90.88|90.38|90.87|90.37|90.9|90.4|90.87|90.37|6
1737228520000|2025-01-18 19:28:40|90.88|90.38|90.88|90.38|90.88|90.38|90.87|90.37|5
1737228530000|2025-01-18 19:28:50|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1737228540000|2025-01-18 19:29:00|90.85|90.35|90.98|90.48|90.99|90.49|90.85|90.35|16
1737228550000|2025-01-18 19:29:10|90.97|90.47|90.99|90.49|90.99|90.49|90.95|90.45|10
1737228560000|2025-01-18 19:29:20|91|90.5|90.98|90.48|91|90.5|90.98|90.48|9
1737228570000|2025-01-18 19:29:30|90.97|90.47|90.89|90.39|90.97|90.47|90.89|90.39|8
1737228580000|2025-01-18 19:29:40|90.9|90.4|90.89|90.39|90.9|90.4|90.89|90.39|6
1737228590000|2025-01-18 19:29:50|90.88|90.38|90.89|90.39|90.89|90.39|90.86|90.36|5
1737228600000|2025-01-18 19:30:00|90.92|90.42|90.99|90.49|90.99|90.49|90.91|90.41|13
1737228610000|2025-01-18 19:30:10|90.98|90.48|90.99|90.49|90.99|90.49|90.95|90.45|9
1737228620000|2025-01-18 19:30:20|90.98|90.48|90.98|90.48|90.99|90.49|90.98|90.48|11
1737228630000|2025-01-18 19:30:30|90.99|90.49|91.06|90.56|91.06|90.56|90.98|90.48|19
1737228640000|2025-01-18 19:30:40|91.07|90.57|91.05|90.55|91.07|90.57|91.04|90.54|5
1737228650000|2025-01-18 19:30:50|91.04|90.54|91|90.5|91.04|90.54|91|90.5|7
1737228660000|2025-01-18 19:31:00|90.99|90.49|91.01|90.51|91.01|90.51|90.95|90.45|16
1737228670000|2025-01-18 19:31:10|91|90.5|90.97|90.47|91.01|90.51|90.97|90.47|15
1737228680000|2025-01-18 19:31:20|90.99|90.49|90.9|90.4|90.99|90.49|90.9|90.4|15
1737228690000|2025-01-18 19:31:30|90.89|90.39|90.9|90.4|90.91|90.41|90.89|90.39|11
1737228700000|2025-01-18 19:31:40|90.91|90.41|90.91|90.41|90.91|90.41|90.9|90.4|5
1737228710000|2025-01-18 19:31:50|90.89|90.39|90.87|90.37|90.9|90.4|90.87|90.37|11
1737228720000|2025-01-18 19:32:00|90.88|90.38|90.93|90.43|90.93|90.43|90.87|90.37|10
1737228730000|2025-01-18 19:32:10|90.92|90.42|90.97|90.47|90.97|90.47|90.92|90.42|10
1737228740000|2025-01-18 19:32:20|90.96|90.46|90.95|90.45|90.98|90.48|90.95|90.45|14
1737228750000|2025-01-18 19:32:30|90.96|90.46|90.91|90.41|90.96|90.46|90.89|90.39|14
1737228760000|2025-01-18 19:32:40|90.92|90.42|90.92|90.42|90.93|90.43|90.9|90.4|7
1737228770000|2025-01-18 19:32:50|90.91|90.41|90.83|90.33|90.92|90.42|90.83|90.33|19
1737228780000|2025-01-18 19:33:00|90.84|90.34|90.88|90.38|90.88|90.38|90.83|90.33|9
1737228790000|2025-01-18 19:33:10|90.89|90.39|90.89|90.39|90.89|90.39|90.87|90.37|13
1737228800000|2025-01-18 19:33:20|90.88|90.38|90.91|90.41|90.91|90.41|90.87|90.37|8
1737228810000|2025-01-18 19:33:30|90.92|90.42|90.9|90.4|90.92|90.42|90.89|90.39|7
1737228820000|2025-01-18 19:33:40|90.89|90.39|90.91|90.41|90.91|90.41|90.86|90.36|8
1737228830000|2025-01-18 19:33:50|90.93|90.43|90.93|90.43|90.93|90.43|90.92|90.42|9
1737228840000|2025-01-18 19:34:00|90.94|90.44|91|90.5|91|90.5|90.93|90.43|15
1737228850000|2025-01-18 19:34:10|90.99|90.49|90.98|90.48|91.01|90.51|90.98|90.48|10
1737228860000|2025-01-18 19:34:20|90.99|90.49|90.99|90.49|91.01|90.51|90.99|90.49|5
1737228870000|2025-01-18 19:34:30|90.98|90.48|90.96|90.46|90.99|90.49|90.93|90.43|11
1737228880000|2025-01-18 19:34:40|90.97|90.47|90.93|90.43|90.97|90.47|90.92|90.42|8
1737228890000|2025-01-18 19:34:50|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1737228900000|2025-01-18 19:35:00|90.93|90.43|90.91|90.41|90.93|90.43|90.89|90.39|7
1737228910000|2025-01-18 19:35:10|90.92|90.42|90.91|90.41|90.93|90.43|90.91|90.41|6
1737228920000|2025-01-18 19:35:20|90.9|90.4|90.91|90.41|90.91|90.41|90.9|90.4|2
1737228930000|2025-01-18 19:35:30|90.92|90.42|90.93|90.43|90.95|90.45|90.92|90.42|8
1737228940000|2025-01-18 19:35:40|90.94|90.44|90.9|90.4|90.94|90.44|90.9|90.4|7
1737228950000|2025-01-18 19:35:50|90.89|90.39|90.68|90.18|90.89|90.39|90.68|90.18|16
1737228960000|2025-01-18 19:36:00|90.69|90.19|90.82|90.32|90.83|90.33|90.69|90.19|16
1737228970000|2025-01-18 19:36:10|90.83|90.33|90.89|90.39|90.9|90.4|90.83|90.33|15
1737228980000|2025-01-18 19:36:20|90.9|90.4|90.9|90.4|90.91|90.41|90.89|90.39|5
1737228990000|2025-01-18 19:36:30|90.91|90.41|90.97|90.47|90.97|90.47|90.91|90.41|7
1737229000000|2025-01-18 19:36:40|90.96|90.46|90.95|90.45|90.97|90.47|90.92|90.42|14
1737229010000|2025-01-18 19:36:50|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1737229020000|2025-01-18 19:37:00|90.97|90.47|90.98|90.48|91.01|90.51|90.97|90.47|13
1737229030000|2025-01-18 19:37:10|90.97|90.47|90.98|90.48|90.99|90.49|90.97|90.47|8
1737229040000|2025-01-18 19:37:20|90.99|90.49|90.97|90.47|90.99|90.49|90.97|90.47|9
1737229050000|2025-01-18 19:37:30|90.96|90.46|90.98|90.48|90.98|90.48|90.96|90.46|11
1737229060000|2025-01-18 19:37:40|90.97|90.47|90.96|90.46|90.98|90.48|90.96|90.46|6
1737229070000|2025-01-18 19:37:50|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1737229080000|2025-01-18 19:38:00|90.99|90.49|91.04|90.54|91.05|90.55|90.98|90.48|16
1737229090000|2025-01-18 19:38:10|91.05|90.55|91|90.5|91.05|90.55|91|90.5|9
1737229100000|2025-01-18 19:38:20|91.01|90.51|91.01|90.51|91.01|90.51|91|90.5|7
1737229110000|2025-01-18 19:38:30|91.02|90.52|91.01|90.51|91.02|90.52|91|90.5|13
1737229120000|2025-01-18 19:38:40|91|90.5|90.99|90.49|91|90.5|90.97|90.47|6
1737229130000|2025-01-18 19:38:50|90.98|90.48|90.98|90.48|90.98|90.48|90.97|90.47|5
1737229140000|2025-01-18 19:39:00|90.97|90.47|90.97|90.47|90.97|90.47|90.96|90.46|5
1737229150000|2025-01-18 19:39:10|90.96|90.46|90.97|90.47|90.98|90.48|90.95|90.45|14
1737229160000|2025-01-18 19:39:20|90.98|90.48|91|90.5|91|90.5|90.98|90.48|2
1737229170000|2025-01-18 19:39:30|91.01|90.51|91.05|90.55|91.05|90.55|91.01|90.51|3
1737229180000|2025-01-18 19:39:40|91.06|90.56|91.06|90.56|91.08|90.58|91.06|90.56|6
1737229190000|2025-01-18 19:39:50|91.07|90.57|91.12|90.62|91.12|90.62|91.07|90.57|7
1737229200000|2025-01-18 19:40:00|91.13|90.63|91.09|90.59|91.14|90.64|91.08|90.58|10
1737229210000|2025-01-18 19:40:10|91.1|90.6|91.15|90.65|91.16|90.66|91.1|90.6|11
1737229220000|2025-01-18 19:40:20|91.16|90.66|91.18|90.68|91.18|90.68|91.15|90.65|6
1737229230000|2025-01-18 19:40:30|91.17|90.67|91.17|90.67|91.18|90.68|91.17|90.67|3
1737229240000|2025-01-18 19:40:40|91.16|90.66|91.17|90.67|91.17|90.67|91.16|90.66|6
1737229250000|2025-01-18 19:40:50|91.18|90.68|91.19|90.69|91.19|90.69|91.16|90.66|12
1737229260000|2025-01-18 19:41:00|91.18|90.68|91.11|90.61|91.19|90.69|91.11|90.61|11
1737229270000|2025-01-18 19:41:10|91.12|90.62|91.16|90.66|91.16|90.66|91.12|90.62|6
1737229280000|2025-01-18 19:41:20|91.18|90.68|91.17|90.67|91.19|90.69|91.17|90.67|10
1737229290000|2025-01-18 19:41:30|91.16|90.66|91.08|90.58|91.16|90.66|91.08|90.58|10
1737229300000|2025-01-18 19:41:40|91.07|90.57|91.08|90.58|91.09|90.59|91.07|90.57|3
1737229310000|2025-01-18 19:41:50|91.09|90.59|91.05|90.55|91.09|90.59|91.03|90.53|11
1737229320000|2025-01-18 19:42:00|91.06|90.56|91.07|90.57|91.07|90.57|91.06|90.56|2
1737229330000|2025-01-18 19:42:10|91.06|90.56|91.05|90.55|91.06|90.56|91.05|90.55|2
1737229340000|2025-01-18 19:42:20|91.06|90.56|91.09|90.59|91.09|90.59|91.06|90.56|8
1737229350000|2025-01-18 19:42:30|91.1|90.6|91.08|90.58|91.1|90.6|91.08|90.58|7
1737229360000|2025-01-18 19:42:40|91.09|90.59|91.1|90.6|91.1|90.6|91.08|90.58|4
1737229370000|2025-01-18 19:42:50|91.09|90.59|91.1|90.6|91.1|90.6|91.09|90.59|6
1737229380000|2025-01-18 19:43:00|91.09|90.59|91.11|90.61|91.12|90.62|91.09|90.59|8
1737229390000|2025-01-18 19:43:10|91.12|90.62|91.16|90.66|91.17|90.67|91.12|90.62|16
1737229400000|2025-01-18 19:43:20|91.18|90.68|91.23|90.73|91.24|90.74|91.18|90.68|9
1737229410000|2025-01-18 19:43:30|91.21|90.71|91.18|90.68|91.21|90.71|91.18|90.68|4
1737229420000|2025-01-18 19:43:40|91.17|90.67|91.19|90.69|91.19|90.69|91.16|90.66|14
1737229430000|2025-01-18 19:43:50|91.18|90.68|91.17|90.67|91.19|90.69|91.17|90.67|10
1737229440000|2025-01-18 19:44:00|91.18|90.68|91.19|90.69|91.21|90.71|91.18|90.68|5
1737229450000|2025-01-18 19:44:10|91.18|90.68|91.19|90.69|91.2|90.7|91.18|90.68|6
1737229460000|2025-01-18 19:44:20|91.18|90.68|91.17|90.67|91.18|90.68|91.17|90.67|8
1737229470000|2025-01-18 19:44:30|91.18|90.68|91.16|90.66|91.18|90.68|91.15|90.65|10
1737229480000|2025-01-18 19:44:40|91.15|90.65|91.12|90.62|91.15|90.65|91.11|90.61|13
1737229490000|2025-01-18 19:44:50|91.13|90.63|91.16|90.66|91.16|90.66|91.13|90.63|13
1737229500000|2025-01-18 19:45:00|91.17|90.67|91.21|90.71|91.21|90.71|91.17|90.67|11
1737229510000|2025-01-18 19:45:10|91.2|90.7|91.18|90.68|91.21|90.71|91.18|90.68|9
1737229520000|2025-01-18 19:45:20|91.19|90.69|91.19|90.69|91.2|90.7|91.19|90.69|5
1737229530000|2025-01-18 19:45:30|91.18|90.68|91.16|90.66|91.18|90.68|91.16|90.66|3
1737229540000|2025-01-18 19:45:40|91.17|90.67|91.19|90.69|91.19|90.69|91.17|90.67|3
1737229550000|2025-01-18 19:45:50|91.18|90.68|91.17|90.67|91.18|90.68|91.16|90.66|3
1737229560000|2025-01-18 19:46:00|91.19|90.69|91.21|90.71|91.21|90.71|91.19|90.69|7
1737229570000|2025-01-18 19:46:10|91.2|90.7|91.22|90.72|91.23|90.73|91.2|90.7|6
1737229580000|2025-01-18 19:46:20|91.25|90.75|91.32|90.82|91.32|90.82|91.25|90.75|6
1737229590000|2025-01-18 19:46:30|91.33|90.83|91.33|90.83|91.38|90.88|91.33|90.83|7
1737229600000|2025-01-18 19:46:40|91.32|90.82|91.33|90.83|91.35|90.85|91.32|90.82|10
1737229610000|2025-01-18 19:46:50|91.34|90.84|91.37|90.87|91.39|90.89|91.33|90.83|9
1737229620000|2025-01-18 19:47:00|91.39|90.89|91.39|90.89|91.4|90.9|91.38|90.88|7
1737229630000|2025-01-18 19:47:10|91.38|90.88|91.4|90.9|91.42|90.92|91.38|90.88|12
1737229640000|2025-01-18 19:47:20|91.39|90.89|91.38|90.88|91.4|90.9|91.38|90.88|12
1737229650000|2025-01-18 19:47:30|91.37|90.87|91.38|90.88|91.39|90.89|91.37|90.87|10
1737229660000|2025-01-18 19:47:40|91.37|90.87|91.29|90.79|91.37|90.87|91.29|90.79|11
1737229670000|2025-01-18 19:47:50|91.3|90.8|91.29|90.79|91.3|90.8|91.29|90.79|10
1737229680000|2025-01-18 19:48:00|91.28|90.78|91.28|90.78|91.3|90.8|91.27|90.77|7
1737229690000|2025-01-18 19:48:10|91.29|90.79|91.35|90.85|91.36|90.86|91.28|90.78|15
1737229700000|2025-01-18 19:48:20|91.36|90.86|91.31|90.81|91.36|90.86|91.31|90.81|9
1737229710000|2025-01-18 19:48:30|91.3|90.8|91.3|90.8|91.32|90.82|91.29|90.79|11
1737229720000|2025-01-18 19:48:40|91.29|90.79|91.3|90.8|91.31|90.81|91.29|90.79|10
1737229730000|2025-01-18 19:48:50|91.29|90.79|91.34|90.84|91.34|90.84|91.29|90.79|8
1737229740000|2025-01-18 19:49:00|91.36|90.86|91.36|90.86|91.36|90.86|91.35|90.85|7
1737229750000|2025-01-18 19:49:10|91.37|90.87|91.36|90.86|91.37|90.87|91.35|90.85|8
1737229760000|2025-01-18 19:49:20|91.35|90.85|91.34|90.84|91.35|90.85|91.33|90.83|12
1737229770000|2025-01-18 19:49:30|91.33|90.83|91.3|90.8|91.33|90.83|91.3|90.8|6
1737229780000|2025-01-18 19:49:40|91.31|90.81|91.28|90.78|91.31|90.81|91.28|90.78|8
1737229790000|2025-01-18 19:49:50|91.29|90.79|91.27|90.77|91.29|90.79|91.27|90.77|7
1737229800000|2025-01-18 19:50:00|91.28|90.78|91.2|90.7|91.29|90.79|91.2|90.7|17
1737229810000|2025-01-18 19:50:10|91.19|90.69|91.13|90.63|91.19|90.69|91.13|90.63|15
1737229820000|2025-01-18 19:50:20|91.16|90.66|91.16|90.66|91.18|90.68|91.16|90.66|6
1737229830000|2025-01-18 19:50:30|91.17|90.67|91.16|90.66|91.18|90.68|91.12|90.62|19
1737229840000|2025-01-18 19:50:40|91.17|90.67|91.2|90.7|91.2|90.7|91.16|90.66|11
1737229850000|2025-01-18 19:50:50|91.19|90.69|91.2|90.7|91.22|90.72|91.19|90.69|6
1737229860000|2025-01-18 19:51:00|91.21|90.71|91.28|90.78|91.28|90.78|91.17|90.67|13
1737229870000|2025-01-18 19:51:10|91.29|90.79|91.34|90.84|91.35|90.85|91.28|90.78|11
1737229880000|2025-01-18 19:51:20|91.35|90.85|91.4|90.9|91.41|90.91|91.33|90.83|14
1737229890000|2025-01-18 19:51:30|91.41|90.91|91.35|90.85|91.41|90.91|91.35|90.85|12
1737229900000|2025-01-18 19:51:40|91.36|90.86|91.36|90.86|91.36|90.86|91.34|90.84|7
1737229910000|2025-01-18 19:51:50|91.37|90.87|91.37|90.87|91.4|90.9|91.37|90.87|11
1737229920000|2025-01-18 19:52:00|91.38|90.88|91.38|90.88|91.39|90.89|91.37|90.87|7
1737229930000|2025-01-18 19:52:10|91.4|90.9|91.4|90.9|91.41|90.91|91.39|90.89|9
1737229940000|2025-01-18 19:52:20|91.39|90.89|91.41|90.91|91.41|90.91|91.39|90.89|8
1737229950000|2025-01-18 19:52:30|91.4|90.9|91.41|90.91|91.45|90.95|91.4|90.9|18
1737229960000|2025-01-18 19:52:40|91.42|90.92|91.4|90.9|91.44|90.94|91.39|90.89|13
1737229970000|2025-01-18 19:52:50|91.39|90.89|91.37|90.87|91.39|90.89|91.35|90.85|6
1737229980000|2025-01-18 19:53:00|91.36|90.86|91.37|90.87|91.37|90.87|91.35|90.85|9
1737229990000|2025-01-18 19:53:10|91.38|90.88|91.39|90.89|91.4|90.9|91.38|90.88|6
1737230000000|2025-01-18 19:53:20|91.4|90.9|91.4|90.9|91.41|90.91|91.39|90.89|11
1737230010000|2025-01-18 19:53:30|91.41|90.91|91.4|90.9|91.41|90.91|91.4|90.9|4
1737230020000|2025-01-18 19:53:40|91.39|90.89|91.38|90.88|91.4|90.9|91.37|90.87|10
1737230030000|2025-01-18 19:53:50|91.39|90.89|91.4|90.9|91.41|90.91|91.37|90.87|8
1737230040000|2025-01-18 19:54:00|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|6
1737230050000|2025-01-18 19:54:10|91.36|90.86|91.37|90.87|91.38|90.88|91.36|90.86|6
1737230060000|2025-01-18 19:54:20|91.38|90.88|91.4|90.9|91.4|90.9|91.38|90.88|3
1737230070000|2025-01-18 19:54:30|91.41|90.91|91.41|90.91|91.41|90.91|91.4|90.9|3
1737230080000|2025-01-18 19:54:40|91.42|90.92|91.45|90.95|91.45|90.95|91.42|90.92|6
1737230090000|2025-01-18 19:54:50|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1737230100000|2025-01-18 19:55:00|91.44|90.94|91.48|90.98|91.5|91|91.44|90.94|10
1737230110000|2025-01-18 19:55:10|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|10
1737230120000|2025-01-18 19:55:20|91.47|90.97|91.5|91|91.5|91|91.47|90.97|6
1737230130000|2025-01-18 19:55:30|91.49|90.99|91.5|91|91.5|91|91.48|90.98|6
1737230140000|2025-01-18 19:55:40|91.49|90.99|91.41|90.91|91.51|91.01|91.41|90.91|15
1737230150000|2025-01-18 19:55:50|91.4|90.9|91.39|90.89|91.4|90.9|91.38|90.88|10
1737230160000|2025-01-18 19:56:00|91.41|90.91|91.4|90.9|91.42|90.92|91.4|90.9|8
1737230170000|2025-01-18 19:56:10|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1737230180000|2025-01-18 19:56:20|91.42|90.92|91.41|90.91|91.43|90.93|91.41|90.91|4
1737230190000|2025-01-18 19:56:30|91.39|90.89|91.36|90.86|91.39|90.89|91.35|90.85|8
1737230200000|2025-01-18 19:56:40|91.37|90.87|91.38|90.88|91.39|90.89|91.36|90.86|8
1737230210000|2025-01-18 19:56:50|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|2
1737230220000|2025-01-18 19:57:00|91.4|90.9|91.4|90.9|91.41|90.91|91.36|90.86|17
1737230230000|2025-01-18 19:57:10|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|4
1737230240000|2025-01-18 19:57:20|91.39|90.89|91.38|90.88|91.39|90.89|91.38|90.88|2
1737230250000|2025-01-18 19:57:30|91.39|90.89|91.39|90.89|91.39|90.89|91.38|90.88|5
1737230260000|2025-01-18 19:57:40|91.4|90.9|91.41|90.91|91.42|90.92|91.39|90.89|8
1737230270000|2025-01-18 19:57:50|91.42|90.92|91.43|90.93|91.43|90.93|91.41|90.91|4
1737230280000|2025-01-18 19:58:00|91.42|90.92|91.47|90.97|91.48|90.98|91.42|90.92|7
1737230290000|2025-01-18 19:58:10|91.46|90.96|91.46|90.96|91.47|90.97|91.45|90.95|11
1737230300000|2025-01-18 19:58:20|91.47|90.97|91.48|90.98|91.48|90.98|91.46|90.96|5
1737230310000|2025-01-18 19:58:30|91.46|90.96|91.48|90.98|91.48|90.98|91.46|90.96|3
1737230320000|2025-01-18 19:58:40|91.47|90.97|91.51|91.01|91.52|91.02|91.47|90.97|10
1737230330000|2025-01-18 19:58:50|91.52|91.02|91.5|91|91.52|91.02|91.5|91|12
1737230340000|2025-01-18 19:59:00|91.49|90.99|91.48|90.98|91.49|90.99|91.48|90.98|6
1737230350000|2025-01-18 19:59:10|91.49|90.99|91.52|91.02|91.52|91.02|91.49|90.99|14
1737230360000|2025-01-18 19:59:20|91.51|91.01|91.55|91.05|91.55|91.05|91.51|91.01|9
1737230370000|2025-01-18 19:59:30|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|3
1737230380000|2025-01-18 19:59:40|91.58|91.08|91.56|91.06|91.58|91.08|91.55|91.05|4
1737230390000|2025-01-18 19:59:50|91.57|91.07|91.56|91.06|91.57|91.07|91.54|91.04|17
1737230400000|2025-01-18 20:00:00|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|9
1737230410000|2025-01-18 20:00:10|91.6|91.1|91.6|91.1|91.61|91.11|91.6|91.1|3
1737230420000|2025-01-18 20:00:20|91.61|91.11|91.63|91.13|91.63|91.13|91.61|91.11|3
1737230430000|2025-01-18 20:00:30|91.64|91.14|91.62|91.12|91.64|91.14|91.61|91.11|7
1737230440000|2025-01-18 20:00:40|91.61|91.11|91.6|91.1|91.62|91.12|91.59|91.09|11
1737230450000|2025-01-18 20:00:50|91.61|91.11|91.56|91.06|91.61|91.11|91.56|91.06|24
1737230460000|2025-01-18 20:01:00|91.55|91.05|91.51|91.01|91.55|91.05|91.51|91.01|13
1737230470000|2025-01-18 20:01:10|91.52|91.02|91.52|91.02|91.53|91.03|91.49|90.99|11
1737230480000|2025-01-18 20:01:20|91.53|91.03|91.5|91|91.53|91.03|91.47|90.97|15
1737230490000|2025-01-18 20:01:30|91.51|91.01|91.46|90.96|91.51|91.01|91.45|90.95|18
1737230500000|2025-01-18 20:01:40|91.47|90.97|91.44|90.94|91.47|90.97|91.43|90.93|15
1737230510000|2025-01-18 20:01:50|91.45|90.95|91.39|90.89|91.45|90.95|91.38|90.88|18
1737230520000|2025-01-18 20:02:00|91.4|90.9|91.31|90.81|91.4|90.9|91.31|90.81|8
1737230530000|2025-01-18 20:02:10|91.32|90.82|91.31|90.81|91.33|90.83|91.31|90.81|22
1737230540000|2025-01-18 20:02:20|91.3|90.8|91.3|90.8|91.31|90.81|91.29|90.79|16
1737230550000|2025-01-18 20:02:30|91.29|90.79|91.29|90.79|91.29|90.79|91.27|90.77|11
1737230560000|2025-01-18 20:02:40|91.28|90.78|91.29|90.79|91.31|90.81|91.28|90.78|20
1737230570000|2025-01-18 20:02:50|91.3|90.8|91.29|90.79|91.3|90.8|91.28|90.78|8
1737230580000|2025-01-18 20:03:00|91.3|90.8|91.33|90.83|91.36|90.86|91.29|90.79|14
1737230590000|2025-01-18 20:03:10|91.32|90.82|91.3|90.8|91.34|90.84|91.3|90.8|12
1737230600000|2025-01-18 20:03:20|91.31|90.81|91.29|90.79|91.33|90.83|91.29|90.79|13
1737230610000|2025-01-18 20:03:30|91.3|90.8|91.3|90.8|91.32|90.82|91.3|90.8|7
1737230620000|2025-01-18 20:03:40|91.31|90.81|91.31|90.81|91.32|90.82|91.31|90.81|11
1737230640000|2025-01-18 20:04:00|91.32|90.82|91.34|90.84|91.36|90.86|91.31|90.81|18
1737230650000|2025-01-18 20:04:10|91.35|90.85|91.32|90.82|91.35|90.85|91.31|90.81|15
1737230660000|2025-01-18 20:04:20|91.3|90.8|91.28|90.78|91.3|90.8|91.28|90.78|8
1737230670000|2025-01-18 20:04:30|91.29|90.79|91.3|90.8|91.3|90.8|91.28|90.78|20
1737230680000|2025-01-18 20:04:40|91.29|90.79|91.29|90.79|91.3|90.8|91.28|90.78|13
1737230690000|2025-01-18 20:04:50|91.3|90.8|91.3|90.8|91.31|90.81|91.29|90.79|25
1737230700000|2025-01-18 20:05:00|91.29|90.79|91.33|90.83|91.34|90.84|91.29|90.79|19
1737230710000|2025-01-18 20:05:10|91.34|90.84|91.34|90.84|91.34|90.84|91.33|90.83|9
1737230720000|2025-01-18 20:05:20|91.35|90.85|91.32|90.82|91.36|90.86|91.32|90.82|5
1737230730000|2025-01-18 20:05:30|91.33|90.83|91.31|90.81|91.33|90.83|91.31|90.81|13
1737230740000|2025-01-18 20:05:40|91.29|90.79|91.22|90.72|91.3|90.8|91.22|90.72|14
1737230750000|2025-01-18 20:05:50|91.21|90.71|91.27|90.77|91.28|90.78|91.21|90.71|5
1737230760000|2025-01-18 20:06:00|91.28|90.78|91.29|90.79|91.31|90.81|91.27|90.77|7
1737230770000|2025-01-18 20:06:10|91.28|90.78|91.21|90.71|91.28|90.78|91.21|90.71|14
1737230780000|2025-01-18 20:06:20|91.22|90.72|91.21|90.71|91.24|90.74|91.21|90.71|14
1737230790000|2025-01-18 20:06:30|91.2|90.7|91.21|90.71|91.22|90.72|91.2|90.7|14
1737230800000|2025-01-18 20:06:40|91.22|90.72|91.18|90.68|91.22|90.72|91.18|90.68|9
1737230810000|2025-01-18 20:06:50|91.19|90.69|91.2|90.7|91.21|90.71|91.19|90.69|3
1737230820000|2025-01-18 20:07:00|91.21|90.71|91.22|90.72|91.23|90.73|91.21|90.71|7
1737230830000|2025-01-18 20:07:10|91.23|90.73|91.24|90.74|91.28|90.78|91.22|90.72|28
1737230840000|2025-01-18 20:07:20|91.23|90.73|91.24|90.74|91.26|90.76|91.22|90.72|24
1737230850000|2025-01-18 20:07:30|91.23|90.73|91.23|90.73|91.26|90.76|91.22|90.72|11
1737230860000|2025-01-18 20:07:40|91.22|90.72|91.19|90.69|91.22|90.72|91.19|90.69|16
1737230870000|2025-01-18 20:07:50|91.21|90.71|91.2|90.7|91.23|90.73|91.2|90.7|22
1737230880000|2025-01-18 20:08:00|91.21|90.71|91.18|90.68|91.21|90.71|91.18|90.68|14
1737230890000|2025-01-18 20:08:10|91.17|90.67|91.11|90.61|91.18|90.68|91.1|90.6|18
1737230900000|2025-01-18 20:08:20|91.1|90.6|91.08|90.58|91.1|90.6|91.07|90.57|9
1737230910000|2025-01-18 20:08:30|91.09|90.59|91.12|90.62|91.12|90.62|91.09|90.59|4
1737230920000|2025-01-18 20:08:40|91.11|90.61|91.1|90.6|91.13|90.63|91.09|90.59|18
1737230930000|2025-01-18 20:08:50|91.09|90.59|91.12|90.62|91.13|90.63|91.09|90.59|18
1737230940000|2025-01-18 20:09:00|91.11|90.61|91.12|90.62|91.13|90.63|91.11|90.61|20
1737230950000|2025-01-18 20:09:10|91.13|90.63|91.1|90.6|91.13|90.63|91.09|90.59|13
1737230960000|2025-01-18 20:09:20|91.09|90.59|91.02|90.52|91.09|90.59|91.01|90.51|9
1737230970000|2025-01-18 20:09:30|91.03|90.53|91.04|90.54|91.04|90.54|91.02|90.52|8
1737230980000|2025-01-18 20:09:40|91.05|90.55|91.1|90.6|91.1|90.6|91.05|90.55|7
1737230990000|2025-01-18 20:09:50|91.11|90.61|91.1|90.6|91.13|90.63|91.1|90.6|13
1737231000000|2025-01-18 20:10:00|91.11|90.61|91.07|90.57|91.11|90.61|91.07|90.57|7
1737231020000|2025-01-18 20:10:20|91.08|90.58|91.09|90.59|91.1|90.6|91.08|90.58|8
1737231030000|2025-01-18 20:10:30|91.08|90.58|91.11|90.61|91.11|90.61|91.07|90.57|19
1737231040000|2025-01-18 20:10:40|91.12|90.62|91.12|90.62|91.13|90.63|91.1|90.6|20
1737231050000|2025-01-18 20:10:50|91.11|90.61|91.09|90.59|91.12|90.62|91.09|90.59|15
1737231060000|2025-01-18 20:11:00|91.08|90.58|91.1|90.6|91.11|90.61|91.06|90.56|19
1737231070000|2025-01-18 20:11:10|91.09|90.59|91.04|90.54|91.09|90.59|91.03|90.53|15
1737231080000|2025-01-18 20:11:20|91.03|90.53|91.13|90.63|91.13|90.63|91.02|90.52|10
1737231090000|2025-01-18 20:11:30|91.11|90.61|91.09|90.59|91.11|90.61|91.09|90.59|5
1737231100000|2025-01-18 20:11:40|91.1|90.6|91.02|90.52|91.1|90.6|91.02|90.52|26
1737231110000|2025-01-18 20:11:50|91.03|90.53|91.02|90.52|91.03|90.53|91.01|90.51|10
1737231120000|2025-01-18 20:12:00|91.01|90.51|91.01|90.51|91.03|90.53|91.01|90.51|5
1737231130000|2025-01-18 20:12:10|91|90.5|90.94|90.44|91|90.5|90.93|90.43|9
1737231140000|2025-01-18 20:12:20|90.93|90.43|90.93|90.43|90.93|90.43|90.91|90.41|9
1737231150000|2025-01-18 20:12:30|90.94|90.44|90.94|90.44|90.95|90.45|90.93|90.43|7
1737231160000|2025-01-18 20:12:40|90.96|90.46|90.97|90.47|90.97|90.47|90.96|90.46|2
1737231170000|2025-01-18 20:12:50|90.98|90.48|91.01|90.51|91.01|90.51|90.97|90.47|7
1737231180000|2025-01-18 20:13:00|91.02|90.52|91.04|90.54|91.07|90.57|91|90.5|16
1737231190000|2025-01-18 20:13:10|91.03|90.53|91.03|90.53|91.04|90.54|91.01|90.51|13
1737231200000|2025-01-18 20:13:20|91.02|90.52|91|90.5|91.04|90.54|90.99|90.49|17
1737231210000|2025-01-18 20:13:30|91.01|90.51|91.01|90.51|91.03|90.53|91|90.5|19
1737231220000|2025-01-18 20:13:40|91|90.5|91|90.5|91.03|90.53|91|90.5|12
1737231230000|2025-01-18 20:13:50|90.99|90.49|90.98|90.48|90.99|90.49|90.97|90.47|21
1737231240000|2025-01-18 20:14:00|90.97|90.47|90.95|90.45|90.98|90.48|90.95|90.45|12
1737231250000|2025-01-18 20:14:10|90.96|90.46|90.93|90.43|90.96|90.46|90.93|90.43|25
1737231260000|2025-01-18 20:14:20|90.94|90.44|90.97|90.47|90.97|90.47|90.93|90.43|16
1737231270000|2025-01-18 20:14:30|90.96|90.46|90.98|90.48|90.99|90.49|90.95|90.45|21
1737231280000|2025-01-18 20:14:40|90.99|90.49|91.01|90.51|91.02|90.52|90.98|90.48|20
1737231290000|2025-01-18 20:14:50|91.02|90.52|91.09|90.59|91.1|90.6|91.01|90.51|13
1737231300000|2025-01-18 20:15:00|91.08|90.58|91.05|90.55|91.08|90.58|91.05|90.55|12
1737231310000|2025-01-18 20:15:10|91.04|90.54|91|90.5|91.05|90.55|91|90.5|19
1737231320000|2025-01-18 20:15:20|91.01|90.51|91.02|90.52|91.03|90.53|91.01|90.51|18
1737231330000|2025-01-18 20:15:30|91.03|90.53|90.98|90.48|91.03|90.53|90.98|90.48|9
1737231340000|2025-01-18 20:15:40|90.97|90.47|90.93|90.43|90.98|90.48|90.91|90.41|25
1737231350000|2025-01-18 20:15:50|90.92|90.42|90.97|90.47|90.97|90.47|90.92|90.42|25
1737231360000|2025-01-18 20:16:00|90.96|90.46|91.04|90.54|91.04|90.54|90.95|90.45|18
1737231370000|2025-01-18 20:16:10|91.02|90.52|90.98|90.48|91.03|90.53|90.98|90.48|16
1737231380000|2025-01-18 20:16:20|90.99|90.49|91.01|90.51|91.02|90.52|90.98|90.48|18
1737231390000|2025-01-18 20:16:30|91.02|90.52|90.95|90.45|91.03|90.53|90.95|90.45|13
1737231400000|2025-01-18 20:16:40|90.94|90.44|90.92|90.42|90.96|90.46|90.91|90.41|17
1737231410000|2025-01-18 20:16:50|90.91|90.41|90.91|90.41|90.93|90.43|90.91|90.41|16
1737231420000|2025-01-18 20:17:00|90.92|90.42|90.87|90.37|90.92|90.42|90.86|90.36|21
1737231430000|2025-01-18 20:17:10|90.88|90.38|90.92|90.42|90.93|90.43|90.88|90.38|18
1737231440000|2025-01-18 20:17:20|90.91|90.41|90.93|90.43|90.94|90.44|90.91|90.41|15
1737231450000|2025-01-18 20:17:30|90.92|90.42|90.94|90.44|90.94|90.44|90.92|90.42|3
1737231460000|2025-01-18 20:17:40|90.95|90.45|90.98|90.48|90.98|90.48|90.95|90.45|7
1737231470000|2025-01-18 20:17:50|90.97|90.47|90.93|90.43|90.97|90.47|90.93|90.43|10
1737231480000|2025-01-18 20:18:00|90.94|90.44|90.95|90.45|90.97|90.47|90.93|90.43|18
1737231490000|2025-01-18 20:18:10|90.96|90.46|90.93|90.43|90.96|90.46|90.92|90.42|5
1737231500000|2025-01-18 20:18:20|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|4
1737231510000|2025-01-18 20:18:30|90.94|90.44|90.91|90.41|90.94|90.44|90.9|90.4|6
1737231520000|2025-01-18 20:18:40|90.9|90.4|90.84|90.34|90.9|90.4|90.83|90.33|9
1737231530000|2025-01-18 20:18:50|90.86|90.36|90.88|90.38|90.9|90.4|90.86|90.36|12
1737231540000|2025-01-18 20:19:00|90.87|90.37|90.83|90.33|90.87|90.37|90.83|90.33|5
1737231550000|2025-01-18 20:19:10|90.84|90.34|90.83|90.33|90.84|90.34|90.81|90.31|16
1737231560000|2025-01-18 20:19:20|90.84|90.34|90.91|90.41|90.91|90.41|90.83|90.33|17
1737231570000|2025-01-18 20:19:30|90.92|90.42|90.91|90.41|90.92|90.42|90.91|90.41|18
1737231580000|2025-01-18 20:19:40|90.92|90.42|90.92|90.42|90.92|90.42|90.89|90.39|18
1737231590000|2025-01-18 20:19:50|90.93|90.43|90.98|90.48|90.98|90.48|90.92|90.42|11
1737231600000|2025-01-18 20:20:00|90.97|90.47|90.93|90.43|91|90.5|90.93|90.43|17
1737231610000|2025-01-18 20:20:10|90.94|90.44|90.94|90.44|90.94|90.44|90.91|90.41|17
1737231620000|2025-01-18 20:20:20|90.93|90.43|90.9|90.4|90.94|90.44|90.89|90.39|7
1737231630000|2025-01-18 20:20:30|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|8
1737231640000|2025-01-18 20:20:40|90.91|90.41|90.9|90.4|90.91|90.41|90.9|90.4|8
1737231650000|2025-01-18 20:20:50|90.91|90.41|90.85|90.35|90.91|90.41|90.85|90.35|8
1737231660000|2025-01-18 20:21:00|90.86|90.36|90.81|90.31|90.87|90.37|90.81|90.31|9
1737231670000|2025-01-18 20:21:10|90.82|90.32|90.79|90.29|90.82|90.32|90.79|90.29|3
1737231680000|2025-01-18 20:21:20|90.76|90.26|90.73|90.23|90.76|90.26|90.72|90.22|14
1737231690000|2025-01-18 20:21:30|90.74|90.24|90.73|90.23|90.77|90.27|90.72|90.22|13
1737231700000|2025-01-18 20:21:40|90.72|90.22|90.71|90.21|90.73|90.23|90.71|90.21|8
1737231710000|2025-01-18 20:21:50|90.72|90.22|90.68|90.18|90.73|90.23|90.68|90.18|4
1737231720000|2025-01-18 20:22:00|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1737231730000|2025-01-18 20:22:10|90.71|90.21|90.74|90.24|90.76|90.26|90.71|90.21|8
1737231740000|2025-01-18 20:22:20|90.73|90.23|90.71|90.21|90.73|90.23|90.71|90.21|5
1737231750000|2025-01-18 20:22:30|90.74|90.24|90.81|90.31|90.81|90.31|90.74|90.24|7
1737231760000|2025-01-18 20:22:40|90.8|90.3|90.8|90.3|90.82|90.32|90.8|90.3|8
1737231770000|2025-01-18 20:22:50|90.79|90.29|90.77|90.27|90.79|90.29|90.77|90.27|10
1737231780000|2025-01-18 20:23:00|90.75|90.25|90.72|90.22|90.76|90.26|90.72|90.22|9
1737231790000|2025-01-18 20:23:10|90.71|90.21|90.71|90.21|90.71|90.21|90.68|90.18|7
1737231800000|2025-01-18 20:23:20|90.72|90.22|90.73|90.23|90.74|90.24|90.72|90.22|4
1737231810000|2025-01-18 20:23:30|90.74|90.24|90.75|90.25|90.75|90.25|90.72|90.22|11
1737231820000|2025-01-18 20:23:40|90.74|90.24|90.79|90.29|90.79|90.29|90.72|90.22|9
1737231830000|2025-01-18 20:23:50|90.8|90.3|90.81|90.31|90.81|90.31|90.8|90.3|8
1737231840000|2025-01-18 20:24:00|90.8|90.3|90.79|90.29|90.81|90.31|90.77|90.27|13
1737231850000|2025-01-18 20:24:10|90.78|90.28|90.76|90.26|90.8|90.3|90.75|90.25|8
1737231860000|2025-01-18 20:24:20|90.75|90.25|90.72|90.22|90.75|90.25|90.71|90.21|8
1737231870000|2025-01-18 20:24:30|90.73|90.23|90.81|90.31|90.81|90.31|90.73|90.23|15
1737231880000|2025-01-18 20:24:40|90.8|90.3|90.79|90.29|90.83|90.33|90.79|90.29|11
1737231890000|2025-01-18 20:24:50|90.8|90.3|90.79|90.29|90.82|90.32|90.79|90.29|6
1737231900000|2025-01-18 20:25:00|90.78|90.28|90.79|90.29|90.81|90.31|90.78|90.28|10
1737231910000|2025-01-18 20:25:10|90.78|90.28|90.76|90.26|90.79|90.29|90.76|90.26|9
1737231920000|2025-01-18 20:25:20|90.75|90.25|90.72|90.22|90.76|90.26|90.72|90.22|12
1737231930000|2025-01-18 20:25:30|90.71|90.21|90.71|90.21|90.73|90.23|90.7|90.2|6
1737231940000|2025-01-18 20:25:40|90.7|90.2|90.7|90.2|90.7|90.2|90.69|90.19|5
1737231950000|2025-01-18 20:25:50|90.69|90.19|90.56|90.06|90.69|90.19|90.55|90.05|18
1737231960000|2025-01-18 20:26:00|90.55|90.05|90.57|90.07|90.58|90.08|90.53|90.03|16
1737231970000|2025-01-18 20:26:10|90.58|90.08|90.57|90.07|90.58|90.08|90.55|90.05|18
1737231980000|2025-01-18 20:26:20|90.58|90.08|90.6|90.1|90.6|90.1|90.57|90.07|7
1737231990000|2025-01-18 20:26:30|90.61|90.11|90.58|90.08|90.63|90.13|90.58|90.08|16
1737232000000|2025-01-18 20:26:40|90.59|90.09|90.6|90.1|90.61|90.11|90.57|90.07|13
1737232010000|2025-01-18 20:26:50|90.59|90.09|90.52|90.02|90.59|90.09|90.51|90.01|14
1737232020000|2025-01-18 20:27:00|90.51|90.01|90.49|89.99|90.52|90.02|90.48|89.98|15
1737232030000|2025-01-18 20:27:10|90.48|89.98|90.44|89.94|90.49|89.99|90.44|89.94|5
1737232040000|2025-01-18 20:27:20|90.45|89.95|90.44|89.94|90.46|89.96|90.42|89.92|13
1737232050000|2025-01-18 20:27:30|90.43|89.93|90.44|89.94|90.46|89.96|90.43|89.93|14
1737232060000|2025-01-18 20:27:40|90.45|89.95|90.48|89.98|90.48|89.98|90.43|89.93|13
1737232070000|2025-01-18 20:27:50|90.47|89.97|90.45|89.95|90.48|89.98|90.43|89.93|15
1737232080000|2025-01-18 20:28:00|90.44|89.94|90.44|89.94|90.45|89.95|90.42|89.92|12
1737232090000|2025-01-18 20:28:10|90.47|89.97|90.41|89.91|90.47|89.97|90.41|89.91|14
1737232100000|2025-01-18 20:28:20|90.42|89.92|90.46|89.96|90.46|89.96|90.4|89.9|12
1737232110000|2025-01-18 20:28:30|90.47|89.97|90.55|90.05|90.55|90.05|90.46|89.96|16
1737232120000|2025-01-18 20:28:40|90.57|90.07|90.55|90.05|90.57|90.07|90.55|90.05|11
1737232130000|2025-01-18 20:28:50|90.56|90.06|90.51|90.01|90.56|90.06|90.51|90.01|12
1737232140000|2025-01-18 20:29:00|90.5|90|90.55|90.05|90.56|90.06|90.5|90|15
1737232150000|2025-01-18 20:29:10|90.56|90.06|90.61|90.11|90.61|90.11|90.55|90.05|18
1737232160000|2025-01-18 20:29:20|90.62|90.12|90.61|90.11|90.65|90.15|90.61|90.11|13
1737232170000|2025-01-18 20:29:30|90.6|90.1|90.63|90.13|90.65|90.15|90.6|90.1|13
1737232180000|2025-01-18 20:29:40|90.65|90.15|90.7|90.2|90.71|90.21|90.65|90.15|12
1737232190000|2025-01-18 20:29:50|90.69|90.19|90.65|90.15|90.69|90.19|90.63|90.13|17
1737232200000|2025-01-18 20:30:00|90.64|90.14|90.7|90.2|90.71|90.21|90.63|90.13|25
1737232210000|2025-01-18 20:30:10|90.71|90.21|90.7|90.2|90.71|90.21|90.69|90.19|18
1737232220000|2025-01-18 20:30:20|90.69|90.19|90.71|90.21|90.72|90.22|90.67|90.17|14
1737232230000|2025-01-18 20:30:30|90.72|90.22|90.78|90.28|90.78|90.28|90.72|90.22|12
1737232240000|2025-01-18 20:30:40|90.77|90.27|90.76|90.26|90.79|90.29|90.76|90.26|8
1737232250000|2025-01-18 20:30:50|90.77|90.27|90.77|90.27|90.78|90.28|90.75|90.25|17
1737232260000|2025-01-18 20:31:00|90.78|90.28|90.91|90.41|90.91|90.41|90.78|90.28|21
1737232270000|2025-01-18 20:31:10|90.9|90.4|90.91|90.41|90.91|90.41|90.9|90.4|4
1737232280000|2025-01-18 20:31:20|90.92|90.42|90.91|90.41|90.92|90.42|90.9|90.4|8
1737232290000|2025-01-18 20:31:30|90.9|90.4|90.97|90.47|90.97|90.47|90.9|90.4|10
1737232310000|2025-01-18 20:31:50|90.96|90.46|90.96|90.46|90.97|90.47|90.96|90.46|3
1737232320000|2025-01-18 20:32:00|90.97|90.47|90.99|90.49|91.01|90.51|90.96|90.46|8
1737232330000|2025-01-18 20:32:10|91|90.5|90.99|90.49|91.01|90.51|90.97|90.47|20
1737232340000|2025-01-18 20:32:20|90.98|90.48|90.97|90.47|91|90.5|90.97|90.47|9
1737232350000|2025-01-18 20:32:30|90.98|90.48|91.01|90.51|91.01|90.51|90.96|90.46|17
1737232360000|2025-01-18 20:32:40|91|90.5|90.98|90.48|91.01|90.51|90.98|90.48|9
1737232370000|2025-01-18 20:32:50|90.97|90.47|90.99|90.49|90.99|90.49|90.97|90.47|7
1737232380000|2025-01-18 20:33:00|90.98|90.48|90.97|90.47|90.98|90.48|90.97|90.47|12
1737232390000|2025-01-18 20:33:10|90.98|90.48|91|90.5|91|90.5|90.97|90.47|23
1737232400000|2025-01-18 20:33:20|91.01|90.51|90.99|90.49|91.01|90.51|90.99|90.49|9
1737232410000|2025-01-18 20:33:30|90.98|90.48|90.99|90.49|90.99|90.49|90.97|90.47|10
1737232420000|2025-01-18 20:33:40|91|90.5|90.98|90.48|91.01|90.51|90.98|90.48|5
1737232430000|2025-01-18 20:33:50|90.99|90.49|91.01|90.51|91.01|90.51|90.99|90.49|5
1737232440000|2025-01-18 20:34:00|91|90.5|90.98|90.48|91.01|90.51|90.97|90.47|19
1737232450000|2025-01-18 20:34:10|90.97|90.47|90.98|90.48|90.98|90.48|90.97|90.47|10
1737232460000|2025-01-18 20:34:20|90.97|90.47|90.96|90.46|90.98|90.48|90.96|90.46|8
1737232470000|2025-01-18 20:34:30|90.95|90.45|91|90.5|91|90.5|90.95|90.45|5
1737232480000|2025-01-18 20:34:40|91.01|90.51|91|90.5|91.01|90.51|91|90.5|10
1737232490000|2025-01-18 20:34:50|91.01|90.51|91.01|90.51|91.04|90.54|91|90.5|15
1737232500000|2025-01-18 20:35:00|91|90.5|90.97|90.47|91|90.5|90.97|90.47|9
1737232510000|2025-01-18 20:35:10|90.98|90.48|91.04|90.54|91.05|90.55|90.98|90.48|16
1737232520000|2025-01-18 20:35:20|91.05|90.55|91.12|90.62|91.12|90.62|91.05|90.55|7
1737232530000|2025-01-18 20:35:30|91.11|90.61|91.1|90.6|91.12|90.62|91.1|90.6|11
1737232540000|2025-01-18 20:35:40|91.11|90.61|91.1|90.6|91.11|90.61|91.1|90.6|10
1737232550000|2025-01-18 20:35:50|91.11|90.61|91.12|90.62|91.13|90.63|91.1|90.6|17
1737232560000|2025-01-18 20:36:00|91.11|90.61|91.09|90.59|91.12|90.62|91.09|90.59|15
1737232570000|2025-01-18 20:36:10|91.1|90.6|91.08|90.58|91.12|90.62|91.07|90.57|9
1737232580000|2025-01-18 20:36:20|91.07|90.57|91.05|90.55|91.08|90.58|91.05|90.55|8
1737232590000|2025-01-18 20:36:30|91.06|90.56|91.06|90.56|91.06|90.56|91.06|90.56|1
1737232600000|2025-01-18 20:36:40|91.07|90.57|91.08|90.58|91.08|90.58|91.07|90.57|2
1737232610000|2025-01-18 20:36:50|91.09|90.59|91.08|90.58|91.09|90.59|91.07|90.57|6
1737232620000|2025-01-18 20:37:00|91.07|90.57|90.92|90.42|91.07|90.57|90.92|90.42|15
1737232630000|2025-01-18 20:37:10|90.93|90.43|90.87|90.37|90.93|90.43|90.87|90.37|9
1737232640000|2025-01-18 20:37:20|90.88|90.38|90.9|90.4|90.9|90.4|90.87|90.37|6
1737232650000|2025-01-18 20:37:30|90.91|90.41|90.92|90.42|90.92|90.42|90.87|90.37|12
1737232660000|2025-01-18 20:37:40|90.91|90.41|90.89|90.39|90.93|90.43|90.87|90.37|20
1737232670000|2025-01-18 20:37:50|90.88|90.38|90.88|90.38|90.89|90.39|90.87|90.37|6
1737232680000|2025-01-18 20:38:00|90.89|90.39|90.93|90.43|90.93|90.43|90.89|90.39|9
1737232690000|2025-01-18 20:38:10|90.94|90.44|90.97|90.47|90.97|90.47|90.92|90.42|14
1737232700000|2025-01-18 20:38:20|90.99|90.49|91.01|90.51|91.01|90.51|90.97|90.47|17
1737232710000|2025-01-18 20:38:30|91.02|90.52|91.01|90.51|91.02|90.52|91.01|90.51|6
1737232720000|2025-01-18 20:38:40|91.02|90.52|91.02|90.52|91.05|90.55|91.02|90.52|8
1737232730000|2025-01-18 20:38:50|91.01|90.51|91.01|90.51|91.02|90.52|91.01|90.51|15
1737232740000|2025-01-18 20:39:00|91.02|90.52|91.07|90.57|91.07|90.57|91.02|90.52|11
1737232750000|2025-01-18 20:39:10|91.06|90.56|91.06|90.56|91.07|90.57|91.06|90.56|3
1737232760000|2025-01-18 20:39:20|91.07|90.57|91.06|90.56|91.07|90.57|91.06|90.56|2
1737232770000|2025-01-18 20:39:30|91.07|90.57|91.06|90.56|91.07|90.57|91.06|90.56|2
1737232780000|2025-01-18 20:39:40|91.07|90.57|91.06|90.56|91.09|90.59|91.06|90.56|12
1737232790000|2025-01-18 20:39:50|91.07|90.57|91.06|90.56|91.07|90.57|91.06|90.56|2
1737232800000|2025-01-18 20:40:00|91.07|90.57|91.06|90.56|91.07|90.57|91.05|90.55|6
1737232810000|2025-01-18 20:40:10|91.05|90.55|91.05|90.55|91.06|90.56|91.05|90.55|3
1737232820000|2025-01-18 20:40:20|91.06|90.56|91.06|90.56|91.07|90.57|91.06|90.56|5
1737232830000|2025-01-18 20:40:30|91.07|90.57|91.08|90.58|91.09|90.59|91.07|90.57|14
1737232840000|2025-01-18 20:40:40|91.06|90.56|91.07|90.57|91.09|90.59|91.06|90.56|7
1737232850000|2025-01-18 20:40:50|91.08|90.58|91.16|90.66|91.16|90.66|91.08|90.58|15
1737232860000|2025-01-18 20:41:00|91.15|90.65|91.16|90.66|91.17|90.67|91.15|90.65|4
1737232870000|2025-01-18 20:41:10|91.15|90.65|91.14|90.64|91.15|90.65|91.14|90.64|2
1737232880000|2025-01-18 20:41:20|91.13|90.63|91.11|90.61|91.13|90.63|91.09|90.59|15
1737232890000|2025-01-18 20:41:30|91.1|90.6|91.09|90.59|91.11|90.61|91.06|90.56|10
1737232900000|2025-01-18 20:41:40|91.1|90.6|91.12|90.62|91.13|90.63|91.1|90.6|5
1737232910000|2025-01-18 20:41:50|91.13|90.63|91.11|90.61|91.13|90.63|91.11|90.61|17
1737232920000|2025-01-18 20:42:00|91.12|90.62|91.07|90.57|91.12|90.62|91.07|90.57|16
1737232930000|2025-01-18 20:42:10|91.06|90.56|91.1|90.6|91.11|90.61|91.06|90.56|8
1737232940000|2025-01-18 20:42:20|91.09|90.59|91.09|90.59|91.1|90.6|91.09|90.59|13
1737232950000|2025-01-18 20:42:30|91.1|90.6|91.05|90.55|91.1|90.6|91.05|90.55|11
1737232960000|2025-01-18 20:42:40|91.06|90.56|91.05|90.55|91.06|90.56|91.05|90.55|2
1737232970000|2025-01-18 20:42:50|91.07|90.57|91.1|90.6|91.1|90.6|91.06|90.56|8
1737232980000|2025-01-18 20:43:00|91.08|90.58|91.07|90.57|91.08|90.58|91.07|90.57|4
1737232990000|2025-01-18 20:43:10|91.06|90.56|91.02|90.52|91.07|90.57|91.01|90.51|10
1737233000000|2025-01-18 20:43:20|91.01|90.51|90.98|90.48|91.01|90.51|90.98|90.48|6
1737233010000|2025-01-18 20:43:30|90.97|90.47|91.02|90.52|91.02|90.52|90.97|90.47|8
1737233020000|2025-01-18 20:43:40|91.01|90.51|91|90.5|91.01|90.51|90.97|90.47|13
1737233030000|2025-01-18 20:43:50|90.99|90.49|91|90.5|91.01|90.51|90.97|90.47|14
1737233040000|2025-01-18 20:44:00|90.99|90.49|90.95|90.45|90.99|90.49|90.95|90.45|10
1737233050000|2025-01-18 20:44:10|90.94|90.44|90.9|90.4|90.95|90.45|90.9|90.4|7
1737233060000|2025-01-18 20:44:20|90.89|90.39|90.91|90.41|90.91|90.41|90.88|90.38|7
1737233070000|2025-01-18 20:44:30|90.9|90.4|90.9|90.4|90.91|90.41|90.9|90.4|7
1737233080000|2025-01-18 20:44:40|90.89|90.39|90.92|90.42|90.92|90.42|90.89|90.39|11
1737233090000|2025-01-18 20:44:50|90.93|90.43|90.93|90.43|90.94|90.44|90.93|90.43|11
1737233100000|2025-01-18 20:45:00|90.92|90.42|90.94|90.44|90.96|90.46|90.89|90.39|12
1737233110000|2025-01-18 20:45:10|90.95|90.45|90.93|90.43|90.95|90.45|90.92|90.42|6
1737233120000|2025-01-18 20:45:20|90.92|90.42|90.93|90.43|90.94|90.44|90.92|90.42|8
1737233130000|2025-01-18 20:45:30|90.92|90.42|90.94|90.44|90.94|90.44|90.88|90.38|11
1737233140000|2025-01-18 20:45:40|90.95|90.45|90.92|90.42|90.95|90.45|90.89|90.39|15
1737233150000|2025-01-18 20:45:50|90.93|90.43|90.93|90.43|90.93|90.43|90.91|90.41|7
1737233160000|2025-01-18 20:46:00|90.92|90.42|90.87|90.37|90.93|90.43|90.87|90.37|10
1737233170000|2025-01-18 20:46:10|90.86|90.36|90.76|90.26|90.86|90.36|90.76|90.26|14
1737233180000|2025-01-18 20:46:20|90.75|90.25|90.68|90.18|90.75|90.25|90.68|90.18|14
1737233190000|2025-01-18 20:46:30|90.67|90.17|90.57|90.07|90.67|90.17|90.57|90.07|13
1737233200000|2025-01-18 20:46:40|90.58|90.08|90.6|90.1|90.6|90.1|90.57|90.07|10
1737233210000|2025-01-18 20:46:50|90.58|90.08|90.56|90.06|90.59|90.09|90.52|90.02|11
1737233220000|2025-01-18 20:47:00|90.55|90.05|90.53|90.03|90.56|90.06|90.52|90.02|19
1737233230000|2025-01-18 20:47:10|90.54|90.04|90.52|90.02|90.55|90.05|90.52|90.02|13
1737233240000|2025-01-18 20:47:20|90.53|90.03|90.5|90|90.53|90.03|90.49|89.99|12
1737233250000|2025-01-18 20:47:30|90.49|89.99|90.46|89.96|90.5|90|90.44|89.94|13
1737233260000|2025-01-18 20:47:40|90.45|89.95|90.45|89.95|90.46|89.96|90.45|89.95|3
1737233270000|2025-01-18 20:47:50|90.49|89.99|90.43|89.93|90.49|89.99|90.43|89.93|15
1737233280000|2025-01-18 20:48:00|90.42|89.92|90.52|90.02|90.53|90.03|90.42|89.92|14
1737233290000|2025-01-18 20:48:10|90.5|90|90.5|90|90.51|90.01|90.49|89.99|13
1737233300000|2025-01-18 20:48:20|90.49|89.99|90.45|89.95|90.49|89.99|90.42|89.92|17
1737233310000|2025-01-18 20:48:30|90.46|89.96|90.46|89.96|90.46|89.96|90.45|89.95|9
1737233320000|2025-01-18 20:48:40|90.45|89.95|90.48|89.98|90.5|90|90.45|89.95|10
1737233330000|2025-01-18 20:48:50|90.49|89.99|90.43|89.93|90.49|89.99|90.43|89.93|11
1737233340000|2025-01-18 20:49:00|90.44|89.94|90.4|89.9|90.44|89.94|90.39|89.89|9
1737233350000|2025-01-18 20:49:10|90.41|89.91|90.42|89.92|90.42|89.92|90.4|89.9|13
1737233360000|2025-01-18 20:49:20|90.41|89.91|90.48|89.98|90.5|90|90.41|89.91|14
1737233370000|2025-01-18 20:49:30|90.49|89.99|90.56|90.06|90.56|90.06|90.48|89.98|13
1737233380000|2025-01-18 20:49:40|90.55|90.05|90.53|90.03|90.55|90.05|90.5|90|8
1737233390000|2025-01-18 20:49:50|90.52|90.02|90.55|90.05|90.55|90.05|90.52|90.02|4
1737233400000|2025-01-18 20:50:00|90.56|90.06|90.6|90.1|90.61|90.11|90.56|90.06|14
1737233410000|2025-01-18 20:50:10|90.61|90.11|90.65|90.15|90.67|90.17|90.61|90.11|15
1737233420000|2025-01-18 20:50:20|90.66|90.16|90.69|90.19|90.69|90.19|90.66|90.16|7
1737233430000|2025-01-18 20:50:30|90.68|90.18|90.68|90.18|90.71|90.21|90.67|90.17|7
1737233440000|2025-01-18 20:50:40|90.69|90.19|90.7|90.2|90.71|90.21|90.69|90.19|6
1737233450000|2025-01-18 20:50:50|90.71|90.21|90.69|90.19|90.71|90.21|90.69|90.19|3
1737233460000|2025-01-18 20:51:00|90.68|90.18|90.68|90.18|90.71|90.21|90.67|90.17|13
1737233470000|2025-01-18 20:51:10|90.67|90.17|90.72|90.22|90.72|90.22|90.67|90.17|8
1737233480000|2025-01-18 20:51:20|90.71|90.21|90.71|90.21|90.72|90.22|90.7|90.2|5
1737233490000|2025-01-18 20:51:30|90.72|90.22|90.78|90.28|90.78|90.28|90.72|90.22|4
1737233500000|2025-01-18 20:51:40|90.77|90.27|90.76|90.26|90.79|90.29|90.74|90.24|13
1737233510000|2025-01-18 20:51:50|90.77|90.27|90.79|90.29|90.79|90.29|90.77|90.27|16
1737233520000|2025-01-18 20:52:00|90.78|90.28|90.79|90.29|90.82|90.32|90.78|90.28|11
1737233530000|2025-01-18 20:52:10|90.78|90.28|90.78|90.28|90.79|90.29|90.77|90.27|10
1737233540000|2025-01-18 20:52:20|90.77|90.27|90.68|90.18|90.77|90.27|90.68|90.18|11
1737233550000|2025-01-18 20:52:30|90.69|90.19|90.63|90.13|90.69|90.19|90.63|90.13|18
1737233560000|2025-01-18 20:52:40|90.62|90.12|90.57|90.07|90.62|90.12|90.56|90.06|10
1737233570000|2025-01-18 20:52:50|90.56|90.06|90.55|90.05|90.56|90.06|90.52|90.02|11
1737233580000|2025-01-18 20:53:00|90.54|90.04|90.51|90.01|90.54|90.04|90.51|90.01|7
1737233590000|2025-01-18 20:53:10|90.5|90|90.52|90.02|90.52|90.02|90.5|90|5
1737233600000|2025-01-18 20:53:20|90.51|90.01|90.51|90.01|90.51|90.01|90.49|89.99|9
1737233610000|2025-01-18 20:53:30|90.52|90.02|90.48|89.98|90.52|90.02|90.48|89.98|6
1737233620000|2025-01-18 20:53:40|90.49|89.99|90.5|90|90.52|90.02|90.48|89.98|19
1737233630000|2025-01-18 20:53:50|90.51|90.01|90.47|89.97|90.51|90.01|90.47|89.97|16
1737233640000|2025-01-18 20:54:00|90.46|89.96|90.43|89.93|90.46|89.96|90.43|89.93|17
1737233650000|2025-01-18 20:54:10|90.44|89.94|90.38|89.88|90.44|89.94|90.38|89.88|10
1737233660000|2025-01-18 20:54:20|90.37|89.87|90.34|89.84|90.38|89.88|90.34|89.84|11
1737233670000|2025-01-18 20:54:30|90.35|89.85|90.33|89.83|90.37|89.87|90.33|89.83|14
1737233680000|2025-01-18 20:54:40|90.32|89.82|90.32|89.82|90.33|89.83|90.32|89.82|5
1737233690000|2025-01-18 20:54:50|90.31|89.81|90.32|89.82|90.32|89.82|90.3|89.8|5
1737233700000|2025-01-18 20:55:00|90.31|89.81|90.45|89.95|90.45|89.95|90.31|89.81|23
1737233710000|2025-01-18 20:55:10|90.44|89.94|90.4|89.9|90.45|89.95|90.4|89.9|8
1737233720000|2025-01-18 20:55:20|90.41|89.91|90.42|89.92|90.43|89.93|90.4|89.9|11
1737233730000|2025-01-18 20:55:30|90.43|89.93|90.41|89.91|90.44|89.94|90.37|89.87|14
1737233740000|2025-01-18 20:55:40|90.42|89.92|90.41|89.91|90.44|89.94|90.41|89.91|15
1737233750000|2025-01-18 20:55:50|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|15
1737233760000|2025-01-18 20:56:00|90.39|89.89|90.31|89.81|90.39|89.89|90.3|89.8|17
1737233770000|2025-01-18 20:56:10|90.32|89.82|90.32|89.82|90.32|89.82|90.29|89.79|11
1737233780000|2025-01-18 20:56:20|90.33|89.83|90.33|89.83|90.34|89.84|90.31|89.81|7
1737233790000|2025-01-18 20:56:30|90.34|89.84|90.36|89.86|90.36|89.86|90.33|89.83|12
1737233800000|2025-01-18 20:56:40|90.37|89.87|90.39|89.89|90.39|89.89|90.37|89.87|17
1737233810000|2025-01-18 20:56:50|90.38|89.88|90.41|89.91|90.41|89.91|90.38|89.88|14
1737233820000|2025-01-18 20:57:00|90.42|89.92|90.46|89.96|90.47|89.97|90.41|89.91|16
1737233830000|2025-01-18 20:57:10|90.47|89.97|90.46|89.96|90.47|89.97|90.42|89.92|16
1737233840000|2025-01-18 20:57:20|90.45|89.95|90.48|89.98|90.51|90.01|90.45|89.95|20
1737233850000|2025-01-18 20:57:30|90.49|89.99|90.49|89.99|90.49|89.99|90.48|89.98|9
1737233860000|2025-01-18 20:57:40|90.5|90|90.47|89.97|90.51|90.01|90.47|89.97|10
1737233870000|2025-01-18 20:57:50|90.48|89.98|90.51|90.01|90.51|90.01|90.48|89.98|11
1737233880000|2025-01-18 20:58:00|90.5|90|90.5|90|90.52|90.02|90.49|89.99|12
1737233890000|2025-01-18 20:58:10|90.51|90.01|90.49|89.99|90.51|90.01|90.47|89.97|13
1737233900000|2025-01-18 20:58:20|90.48|89.98|90.51|90.01|90.51|90.01|90.48|89.98|8
1737233910000|2025-01-18 20:58:30|90.52|90.02|90.52|90.02|90.52|90.02|90.51|90.01|11
1737233920000|2025-01-18 20:58:40|90.51|90.01|90.55|90.05|90.56|90.06|90.51|90.01|10
1737233930000|2025-01-18 20:58:50|90.57|90.07|90.59|90.09|90.59|90.09|90.56|90.06|9
1737233940000|2025-01-18 20:59:00|90.58|90.08|90.58|90.08|90.59|90.09|90.57|90.07|15
1737233950000|2025-01-18 20:59:10|90.59|90.09|90.6|90.1|90.62|90.12|90.58|90.08|10
1737233960000|2025-01-18 20:59:20|90.61|90.11|90.57|90.07|90.61|90.11|90.57|90.07|18
1737233970000|2025-01-18 20:59:30|90.58|90.08|90.6|90.1|90.61|90.11|90.57|90.07|10
1737233980000|2025-01-18 20:59:40|90.59|90.09|90.6|90.1|90.61|90.11|90.59|90.09|6
1737233990000|2025-01-18 20:59:50|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|3
1737234000000|2025-01-18 21:00:00|90.58|90.08|90.59|90.09|90.62|90.12|90.58|90.08|12
1737234010000|2025-01-18 21:00:10|90.6|90.1|90.63|90.13|90.65|90.15|90.6|90.1|12
1737234020000|2025-01-18 21:00:20|90.62|90.12|90.61|90.11|90.63|90.13|90.59|90.09|11
1737234030000|2025-01-18 21:00:30|90.62|90.12|90.66|90.16|90.67|90.17|90.61|90.11|11
1737234040000|2025-01-18 21:00:40|90.67|90.17|90.7|90.2|90.7|90.2|90.66|90.16|8
1737234050000|2025-01-18 21:00:50|90.71|90.21|90.71|90.21|90.74|90.24|90.7|90.2|12
1737234060000|2025-01-18 21:01:00|90.72|90.22|90.72|90.22|90.75|90.25|90.71|90.21|15
1737234070000|2025-01-18 21:01:10|90.71|90.21|90.63|90.13|90.71|90.21|90.63|90.13|12
1737234080000|2025-01-18 21:01:20|90.61|90.11|90.6|90.1|90.63|90.13|90.59|90.09|17
1737234090000|2025-01-18 21:01:30|90.61|90.11|90.6|90.1|90.62|90.12|90.6|90.1|5
1737234100000|2025-01-18 21:01:40|90.61|90.11|90.61|90.11|90.63|90.13|90.61|90.11|5
1737234110000|2025-01-18 21:01:50|90.6|90.1|90.53|90.03|90.61|90.11|90.53|90.03|12
1737234120000|2025-01-18 21:02:00|90.55|90.05|90.52|90.02|90.56|90.06|90.48|89.98|16
1737234130000|2025-01-18 21:02:10|90.53|90.03|90.5|90|90.54|90.04|90.49|89.99|16
1737234140000|2025-01-18 21:02:20|90.49|89.99|90.47|89.97|90.51|90.01|90.47|89.97|14
1737234150000|2025-01-18 21:02:30|90.5|90|90.52|90.02|90.53|90.03|90.5|90|11
1737234160000|2025-01-18 21:02:40|90.51|90.01|90.61|90.11|90.61|90.11|90.51|90.01|10
1737234170000|2025-01-18 21:02:50|90.62|90.12|90.63|90.13|90.63|90.13|90.6|90.1|6
1737234180000|2025-01-18 21:03:00|90.64|90.14|90.59|90.09|90.64|90.14|90.58|90.08|13
1737234190000|2025-01-18 21:03:10|90.58|90.08|90.5|90|90.58|90.08|90.49|89.99|20
1737234200000|2025-01-18 21:03:20|90.49|89.99|90.48|89.98|90.5|90|90.48|89.98|10
1737234210000|2025-01-18 21:03:30|90.49|89.99|90.48|89.98|90.5|90|90.47|89.97|12
1737234220000|2025-01-18 21:03:40|90.47|89.97|90.49|89.99|90.49|89.99|90.46|89.96|5
1737234230000|2025-01-18 21:03:50|90.5|90|90.51|90.01|90.53|90.03|90.5|90|10
1737234240000|2025-01-18 21:04:00|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|8
1737234250000|2025-01-18 21:04:10|90.52|90.02|90.57|90.07|90.57|90.07|90.51|90.01|14
1737234260000|2025-01-18 21:04:20|90.54|90.04|90.53|90.03|90.54|90.04|90.52|90.02|10
1737234270000|2025-01-18 21:04:30|90.54|90.04|90.6|90.1|90.61|90.11|90.54|90.04|20
1737234280000|2025-01-18 21:04:40|90.59|90.09|90.63|90.13|90.64|90.14|90.57|90.07|17
1737234290000|2025-01-18 21:04:50|90.62|90.12|90.65|90.15|90.66|90.16|90.61|90.11|14
1737234300000|2025-01-18 21:05:00|90.66|90.16|90.58|90.08|90.67|90.17|90.58|90.08|13
1737234310000|2025-01-18 21:05:10|90.59|90.09|90.65|90.15|90.66|90.16|90.59|90.09|21
1737234320000|2025-01-18 21:05:20|90.66|90.16|90.67|90.17|90.7|90.2|90.65|90.15|22
1737234330000|2025-01-18 21:05:30|90.68|90.18|90.7|90.2|90.7|90.2|90.67|90.17|11
1737234340000|2025-01-18 21:05:40|90.72|90.22|90.72|90.22|90.74|90.24|90.71|90.21|5
1737234350000|2025-01-18 21:05:50|90.73|90.23|90.73|90.23|90.73|90.23|90.73|90.23|1
1737234360000|2025-01-18 21:06:00|90.74|90.24|90.74|90.24|90.74|90.24|90.74|90.24|1
1737234370000|2025-01-18 21:06:10|90.73|90.23|90.74|90.24|90.76|90.26|90.73|90.23|5
1737234380000|2025-01-18 21:06:20|90.73|90.23|90.75|90.25|90.75|90.25|90.73|90.23|5
1737234390000|2025-01-18 21:06:30|90.74|90.24|90.7|90.2|90.74|90.24|90.7|90.2|4
1737234400000|2025-01-18 21:06:40|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1737234410000|2025-01-18 21:06:50|90.72|90.22|90.79|90.29|90.79|90.29|90.72|90.22|8
1737234420000|2025-01-18 21:07:00|90.78|90.28|90.76|90.26|90.79|90.29|90.76|90.26|8
1737234430000|2025-01-18 21:07:10|90.77|90.27|90.82|90.32|90.82|90.32|90.77|90.27|13
1737234440000|2025-01-18 21:07:20|90.81|90.31|90.8|90.3|90.85|90.35|90.79|90.29|20
1737234450000|2025-01-18 21:07:30|90.79|90.29|90.81|90.31|90.81|90.31|90.77|90.27|9
1737234460000|2025-01-18 21:07:40|90.8|90.3|90.78|90.28|90.8|90.3|90.77|90.27|9
1737234470000|2025-01-18 21:07:50|90.77|90.27|90.82|90.32|90.82|90.32|90.77|90.27|4
1737234480000|2025-01-18 21:08:00|90.81|90.31|90.8|90.3|90.82|90.32|90.8|90.3|4
1737234490000|2025-01-18 21:08:10|90.79|90.29|90.82|90.32|90.82|90.32|90.79|90.29|8
1737234500000|2025-01-18 21:08:20|90.81|90.31|90.8|90.3|90.82|90.32|90.8|90.3|8
1737234510000|2025-01-18 21:08:30|90.81|90.31|90.81|90.31|90.81|90.31|90.8|90.3|7
1737234520000|2025-01-18 21:08:40|90.8|90.3|90.8|90.3|90.81|90.31|90.8|90.3|5
1737234530000|2025-01-18 21:08:50|90.81|90.31|90.82|90.32|90.83|90.33|90.81|90.31|5
1737234540000|2025-01-18 21:09:00|90.81|90.31|90.87|90.37|90.87|90.37|90.81|90.31|10
1737234550000|2025-01-18 21:09:10|90.88|90.38|90.87|90.37|90.89|90.39|90.87|90.37|12
1737234560000|2025-01-18 21:09:20|90.86|90.36|90.82|90.32|90.86|90.36|90.81|90.31|18
1737234570000|2025-01-18 21:09:30|90.83|90.33|90.85|90.35|90.85|90.35|90.81|90.31|12
1737234580000|2025-01-18 21:09:40|90.86|90.36|90.86|90.36|90.87|90.37|90.86|90.36|5
1737234590000|2025-01-18 21:09:50|90.87|90.37|90.86|90.36|90.87|90.37|90.85|90.35|8
1737234600000|2025-01-18 21:10:00|90.88|90.38|90.88|90.38|90.88|90.38|90.87|90.37|9
1737234610000|2025-01-18 21:10:10|90.87|90.37|90.82|90.32|90.87|90.37|90.81|90.31|8
1737234620000|2025-01-18 21:10:20|90.83|90.33|90.86|90.36|90.86|90.36|90.83|90.33|9
1737234630000|2025-01-18 21:10:30|90.85|90.35|90.86|90.36|90.87|90.37|90.85|90.35|4
1737234640000|2025-01-18 21:10:40|90.87|90.37|90.9|90.4|90.9|90.4|90.86|90.36|8
1737234650000|2025-01-18 21:10:50|90.89|90.39|90.9|90.4|90.91|90.41|90.89|90.39|5
1737234660000|2025-01-18 21:11:00|90.91|90.41|90.93|90.43|90.93|90.43|90.9|90.4|6
1737234670000|2025-01-18 21:11:10|90.94|90.44|90.95|90.45|90.95|90.45|90.93|90.43|5
1737234690000|2025-01-18 21:11:30|90.96|90.46|90.91|90.41|90.96|90.46|90.91|90.41|6
1737234700000|2025-01-18 21:11:40|90.92|90.42|90.92|90.42|90.92|90.42|90.91|90.41|11
1737234710000|2025-01-18 21:11:50|90.91|90.41|90.9|90.4|90.92|90.42|90.9|90.4|4
1737234720000|2025-01-18 21:12:00|90.91|90.41|90.89|90.39|90.91|90.41|90.88|90.38|10
1737234730000|2025-01-18 21:12:10|90.9|90.4|90.9|90.4|90.91|90.41|90.89|90.39|12
1737234740000|2025-01-18 21:12:20|90.91|90.41|90.93|90.43|90.93|90.43|90.9|90.4|6
1737234750000|2025-01-18 21:12:30|90.94|90.44|90.92|90.42|90.94|90.44|90.91|90.41|15
1737234760000|2025-01-18 21:12:40|90.93|90.43|90.94|90.44|90.94|90.44|90.92|90.42|4
1737234770000|2025-01-18 21:12:50|90.93|90.43|90.94|90.44|90.95|90.45|90.93|90.43|11
1737234780000|2025-01-18 21:13:00|90.95|90.45|90.94|90.44|90.95|90.45|90.94|90.44|2
1737234790000|2025-01-18 21:13:10|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1737234800000|2025-01-18 21:13:20|90.94|90.44|90.94|90.44|90.94|90.44|90.93|90.43|3
1737234810000|2025-01-18 21:13:30|90.93|90.43|90.88|90.38|90.93|90.43|90.87|90.37|11
1737234820000|2025-01-18 21:13:40|90.87|90.37|90.88|90.38|90.88|90.38|90.87|90.37|6
1737234830000|2025-01-18 21:13:50|90.9|90.4|90.92|90.42|90.92|90.42|90.9|90.4|15
1737234840000|2025-01-18 21:14:00|90.91|90.41|90.92|90.42|90.92|90.42|90.91|90.41|4
1737234850000|2025-01-18 21:14:10|90.93|90.43|90.96|90.46|90.96|90.46|90.93|90.43|8
1737234860000|2025-01-18 21:14:20|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1737234870000|2025-01-18 21:14:30|90.96|90.46|91.01|90.51|91.02|90.52|90.96|90.46|8
1737234880000|2025-01-18 21:14:40|91.02|90.52|91.02|90.52|91.02|90.52|91.01|90.51|3
1737234890000|2025-01-18 21:14:50|91.03|90.53|91.03|90.53|91.03|90.53|91.03|90.53|1
1737234900000|2025-01-18 21:15:00|91.05|90.55|91.12|90.62|91.12|90.62|91.05|90.55|6
1737234910000|2025-01-18 21:15:10|91.11|90.61|91.12|90.62|91.13|90.63|91.1|90.6|10
1737234920000|2025-01-18 21:15:20|91.13|90.63|91.13|90.63|91.13|90.63|91.12|90.62|5
1737234930000|2025-01-18 21:15:30|91.14|90.64|91.15|90.65|91.15|90.65|91.14|90.64|2
1737234940000|2025-01-18 21:15:40|91.16|90.66|91.25|90.75|91.25|90.75|91.16|90.66|9
1737234950000|2025-01-18 21:15:50|91.26|90.76|91.24|90.74|91.26|90.76|91.24|90.74|13
1737234960000|2025-01-18 21:16:00|91.25|90.75|91.31|90.81|91.31|90.81|91.25|90.75|15
1737234970000|2025-01-18 21:16:10|91.3|90.8|91.34|90.84|91.34|90.84|91.3|90.8|9
1737234980000|2025-01-18 21:16:20|91.33|90.83|91.29|90.79|91.33|90.83|91.29|90.79|9
1737234990000|2025-01-18 21:16:30|91.3|90.8|91.32|90.82|91.32|90.82|91.29|90.79|11
1737235000000|2025-01-18 21:16:40|91.31|90.81|91.32|90.82|91.32|90.82|91.31|90.81|4
1737235010000|2025-01-18 21:16:50|91.3|90.8|91.3|90.8|91.31|90.81|91.3|90.8|3
1737235020000|2025-01-18 21:17:00|91.28|90.78|91.25|90.75|91.28|90.78|91.25|90.75|10
1737235030000|2025-01-18 21:17:10|91.23|90.73|91.22|90.72|91.24|90.74|91.22|90.72|11
1737235040000|2025-01-18 21:17:20|91.21|90.71|91.19|90.69|91.23|90.73|91.19|90.69|10
1737235050000|2025-01-18 21:17:30|91.18|90.68|91.19|90.69|91.2|90.7|91.15|90.65|19
1737235060000|2025-01-18 21:17:40|91.2|90.7|91.23|90.73|91.23|90.73|91.19|90.69|5
1737235070000|2025-01-18 21:17:50|91.22|90.72|91.2|90.7|91.23|90.73|91.2|90.7|6
1737235080000|2025-01-18 21:18:00|91.21|90.71|91.21|90.71|91.21|90.71|91.2|90.7|13
1737235090000|2025-01-18 21:18:10|91.22|90.72|91.19|90.69|91.22|90.72|91.18|90.68|22
1737235100000|2025-01-18 21:18:20|91.18|90.68|91.17|90.67|91.2|90.7|91.16|90.66|7
1737235110000|2025-01-18 21:18:30|91.16|90.66|91.04|90.54|91.16|90.66|91.03|90.53|15
1737235120000|2025-01-18 21:18:40|91.05|90.55|91.07|90.57|91.07|90.57|91.05|90.55|7
1737235130000|2025-01-18 21:18:50|91.06|90.56|91.07|90.57|91.07|90.57|91.06|90.56|4
1737235140000|2025-01-18 21:19:00|91.06|90.56|91.03|90.53|91.06|90.56|91.02|90.52|11
1737235150000|2025-01-18 21:19:10|91.06|90.56|90.99|90.49|91.07|90.57|90.99|90.49|7
1737235160000|2025-01-18 21:19:20|90.98|90.48|91.01|90.51|91.01|90.51|90.95|90.45|7
1737235170000|2025-01-18 21:19:30|91|90.5|91.02|90.52|91.02|90.52|91|90.5|3
1737235180000|2025-01-18 21:19:40|91.03|90.53|91.06|90.56|91.07|90.57|91.02|90.52|10
1737235190000|2025-01-18 21:19:50|91.07|90.57|91.1|90.6|91.11|90.61|91.07|90.57|7
1737235200000|2025-01-18 21:20:00|91.09|90.59|91.12|90.62|91.13|90.63|91.09|90.59|12
1737235210000|2025-01-18 21:20:10|91.13|90.63|90.99|90.49|91.13|90.63|90.94|90.44|17
1737235220000|2025-01-18 21:20:20|91|90.5|91|90.5|91.01|90.51|90.98|90.48|12
1737235230000|2025-01-18 21:20:30|91.01|90.51|91|90.5|91.01|90.51|91|90.5|4
1737235240000|2025-01-18 21:20:40|91.01|90.51|91|90.5|91.01|90.51|91|90.5|4
1737235250000|2025-01-18 21:20:50|91.01|90.51|91|90.5|91.01|90.51|91|90.5|2
1737235260000|2025-01-18 21:21:00|90.99|90.49|91.03|90.53|91.04|90.54|90.99|90.49|5
1737235270000|2025-01-18 21:21:10|91.02|90.52|91.02|90.52|91.03|90.53|91.02|90.52|3
1737235280000|2025-01-18 21:21:20|91.03|90.53|91.02|90.52|91.03|90.53|90.99|90.49|15
1737235290000|2025-01-18 21:21:30|91.01|90.51|91.01|90.51|91.02|90.52|91.01|90.51|5
1737235300000|2025-01-18 21:21:40|91.03|90.53|91.12|90.62|91.12|90.62|91.02|90.52|12
1737235310000|2025-01-18 21:21:50|91.14|90.64|91.04|90.54|91.18|90.68|91.04|90.54|19
1737235320000|2025-01-18 21:22:00|91.03|90.53|91.06|90.56|91.07|90.57|91.02|90.52|19
1737235340000|2025-01-18 21:22:20|91.05|90.55|91.04|90.54|91.06|90.56|91.02|90.52|9
1737235350000|2025-01-18 21:22:30|91.05|90.55|91.07|90.57|91.07|90.57|91.05|90.55|9
1737235360000|2025-01-18 21:22:40|91.08|90.58|91.08|90.58|91.13|90.63|91.07|90.57|13
1737235370000|2025-01-18 21:22:50|91.09|90.59|91.06|90.56|91.09|90.59|91.06|90.56|4
1737235380000|2025-01-18 21:23:00|91.07|90.57|91.06|90.56|91.07|90.57|91.06|90.56|10
1737235390000|2025-01-18 21:23:10|91.07|90.57|91.01|90.51|91.07|90.57|91|90.5|11
1737235400000|2025-01-18 21:23:20|91.02|90.52|91|90.5|91.02|90.52|90.98|90.48|10
1737235410000|2025-01-18 21:23:30|91.01|90.51|91.06|90.56|91.07|90.57|91.01|90.51|20
1737235420000|2025-01-18 21:23:40|91.07|90.57|91.06|90.56|91.07|90.57|91.06|90.56|4
1737235430000|2025-01-18 21:23:50|91.07|90.57|91.05|90.55|91.07|90.57|91.05|90.55|9
1737235440000|2025-01-18 21:24:00|91.07|90.57|91.06|90.56|91.08|90.58|91.05|90.55|10
1737235450000|2025-01-18 21:24:10|91.05|90.55|90.99|90.49|91.05|90.55|90.99|90.49|10
1737235460000|2025-01-18 21:24:20|91|90.5|90.98|90.48|91|90.5|90.97|90.47|6
1737235470000|2025-01-18 21:24:30|90.97|90.47|90.99|90.49|90.99|90.49|90.94|90.44|13
1737235480000|2025-01-18 21:24:40|91|90.5|90.99|90.49|91.01|90.51|90.98|90.48|10
1737235490000|2025-01-18 21:24:50|91|90.5|91|90.5|91.01|90.51|90.99|90.49|9
1737235500000|2025-01-18 21:25:00|90.99|90.49|90.99|90.49|91.02|90.52|90.99|90.49|7
1737235510000|2025-01-18 21:25:10|90.98|90.48|91.01|90.51|91.01|90.51|90.97|90.47|16
1737235520000|2025-01-18 21:25:20|91|90.5|91.01|90.51|91.05|90.55|90.99|90.49|12
1737235530000|2025-01-18 21:25:30|91.02|90.52|90.95|90.45|91.02|90.52|90.95|90.45|10
1737235540000|2025-01-18 21:25:40|90.94|90.44|90.92|90.42|90.94|90.44|90.9|90.4|16
1737235550000|2025-01-18 21:25:50|90.96|90.46|90.98|90.48|90.99|90.49|90.95|90.45|11
1737235560000|2025-01-18 21:26:00|90.99|90.49|91.01|90.51|91.02|90.52|90.99|90.49|8
1737235570000|2025-01-18 21:26:10|91|90.5|91.02|90.52|91.03|90.53|90.98|90.48|11
1737235580000|2025-01-18 21:26:20|91.03|90.53|91.09|90.59|91.1|90.6|91.03|90.53|9
1737235590000|2025-01-18 21:26:30|91.08|90.58|91.1|90.6|91.11|90.61|91.08|90.58|12
1737235600000|2025-01-18 21:26:40|91.09|90.59|91.11|90.61|91.11|90.61|91.07|90.57|11
1737235610000|2025-01-18 21:26:50|91.08|90.58|91.07|90.57|91.08|90.58|91.07|90.57|2
1737235620000|2025-01-18 21:27:00|91.08|90.58|91.11|90.61|91.11|90.61|91.06|90.56|12
1737235630000|2025-01-18 21:27:10|91.13|90.63|91.09|90.59|91.13|90.63|91.08|90.58|13
1737235640000|2025-01-18 21:27:20|91.1|90.6|91.15|90.65|91.15|90.65|91.09|90.59|16
1737235650000|2025-01-18 21:27:30|91.16|90.66|91.16|90.66|91.17|90.67|91.16|90.66|3
1737235660000|2025-01-18 21:27:40|91.15|90.65|91.14|90.64|91.15|90.65|91.14|90.64|8
1737235670000|2025-01-18 21:27:50|91.13|90.63|91.13|90.63|91.15|90.65|91.12|90.62|13
1737235680000|2025-01-18 21:28:00|91.12|90.62|91.11|90.61|91.13|90.63|91.11|90.61|8
1737235690000|2025-01-18 21:28:10|91.12|90.62|91.08|90.58|91.12|90.62|91.08|90.58|4
1737235700000|2025-01-18 21:28:20|91.09|90.59|91.09|90.59|91.09|90.59|91.06|90.56|11
1737235710000|2025-01-18 21:28:30|91.08|90.58|91.09|90.59|91.09|90.59|91.08|90.58|2
1737235720000|2025-01-18 21:28:40|91.11|90.61|91.1|90.6|91.11|90.61|91.1|90.6|8
1737235730000|2025-01-18 21:28:50|91.11|90.61|91.1|90.6|91.11|90.61|91.1|90.6|4
1737235740000|2025-01-18 21:29:00|91.09|90.59|91.09|90.59|91.1|90.6|91.07|90.57|10
1737235750000|2025-01-18 21:29:10|91.1|90.6|91.1|90.6|91.11|90.61|91.1|90.6|9
1737235760000|2025-01-18 21:29:20|91.11|90.61|91.07|90.57|91.11|90.61|91.07|90.57|13
1737235770000|2025-01-18 21:29:30|91.08|90.58|91.1|90.6|91.11|90.61|91.07|90.57|7
1737235780000|2025-01-18 21:29:40|91.11|90.61|91.11|90.61|91.11|90.61|91.07|90.57|10
1737235790000|2025-01-18 21:29:50|91.1|90.6|91.09|90.59|91.1|90.6|91.08|90.58|6
1737235800000|2025-01-18 21:30:00|91.08|90.58|90.96|90.46|91.09|90.59|90.96|90.46|15
1737235810000|2025-01-18 21:30:10|90.97|90.47|90.93|90.43|90.97|90.47|90.9|90.4|24
1737235820000|2025-01-18 21:30:20|90.92|90.42|90.93|90.43|90.93|90.43|90.91|90.41|7
1737235830000|2025-01-18 21:30:30|90.92|90.42|90.9|90.4|90.93|90.43|90.89|90.39|13
1737235840000|2025-01-18 21:30:40|90.89|90.39|90.9|90.4|90.91|90.41|90.89|90.39|8
1737235850000|2025-01-18 21:30:50|90.89|90.39|90.88|90.38|90.89|90.39|90.87|90.37|8
1737235860000|2025-01-18 21:31:00|90.89|90.39|90.81|90.31|90.9|90.4|90.79|90.29|13
1737235870000|2025-01-18 21:31:10|90.79|90.29|90.81|90.31|90.81|90.31|90.79|90.29|9
1737235880000|2025-01-18 21:31:20|90.82|90.32|90.8|90.3|90.82|90.32|90.79|90.29|7
1737235890000|2025-01-18 21:31:30|90.79|90.29|90.74|90.24|90.79|90.29|90.74|90.24|12
1737235900000|2025-01-18 21:31:40|90.75|90.25|90.73|90.23|90.77|90.27|90.73|90.23|8
1737235910000|2025-01-18 21:31:50|90.74|90.24|90.73|90.23|90.74|90.24|90.73|90.23|2
1737235920000|2025-01-18 21:32:00|90.71|90.21|90.68|90.18|90.71|90.21|90.68|90.18|3
1737235930000|2025-01-18 21:32:10|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|4
1737235940000|2025-01-18 21:32:20|90.69|90.19|90.73|90.23|90.73|90.23|90.67|90.17|12
1737235950000|2025-01-18 21:32:30|90.74|90.24|90.73|90.23|90.74|90.24|90.73|90.23|6
1737235960000|2025-01-18 21:32:40|90.74|90.24|90.77|90.27|90.78|90.28|90.74|90.24|15
1737235970000|2025-01-18 21:32:50|90.78|90.28|90.72|90.22|90.78|90.28|90.72|90.22|13
1737235980000|2025-01-18 21:33:00|90.73|90.23|90.68|90.18|90.73|90.23|90.68|90.18|7
1737235990000|2025-01-18 21:33:10|90.69|90.19|90.68|90.18|90.7|90.2|90.68|90.18|13
1737236000000|2025-01-18 21:33:20|90.69|90.19|90.64|90.14|90.69|90.19|90.64|90.14|5
1737236010000|2025-01-18 21:33:30|90.62|90.12|90.62|90.12|90.63|90.13|90.59|90.09|10
1737236020000|2025-01-18 21:33:40|90.63|90.13|90.59|90.09|90.63|90.13|90.59|90.09|5
1737236030000|2025-01-18 21:33:50|90.58|90.08|90.62|90.12|90.62|90.12|90.58|90.08|10
1737236040000|2025-01-18 21:34:00|90.6|90.1|90.63|90.13|90.65|90.15|90.6|90.1|10
1737236050000|2025-01-18 21:34:10|90.62|90.12|90.68|90.18|90.69|90.19|90.62|90.12|13
1737236060000|2025-01-18 21:34:20|90.7|90.2|90.7|90.2|90.71|90.21|90.69|90.19|5
1737236070000|2025-01-18 21:34:30|90.71|90.21|90.68|90.18|90.71|90.21|90.68|90.18|8
1737236080000|2025-01-18 21:34:40|90.69|90.19|90.71|90.21|90.71|90.21|90.68|90.18|15
1737236090000|2025-01-18 21:34:50|90.72|90.22|90.72|90.22|90.72|90.22|90.7|90.2|7
1737236100000|2025-01-18 21:35:00|90.71|90.21|90.69|90.19|90.72|90.22|90.68|90.18|15
1737236110000|2025-01-18 21:35:10|90.68|90.18|90.76|90.26|90.76|90.26|90.68|90.18|15
1737236120000|2025-01-18 21:35:20|90.75|90.25|90.74|90.24|90.75|90.25|90.71|90.21|12
1737236130000|2025-01-18 21:35:30|90.73|90.23|90.72|90.22|90.74|90.24|90.72|90.22|8
1737236140000|2025-01-18 21:35:40|90.73|90.23|90.77|90.27|90.77|90.27|90.72|90.22|5
1737236150000|2025-01-18 21:35:50|90.78|90.28|90.77|90.27|90.81|90.31|90.77|90.27|8
1737236160000|2025-01-18 21:36:00|90.78|90.28|90.69|90.19|90.78|90.28|90.69|90.19|14
1737236170000|2025-01-18 21:36:10|90.67|90.17|90.67|90.17|90.7|90.2|90.67|90.17|15
1737236180000|2025-01-18 21:36:20|90.66|90.16|90.62|90.12|90.67|90.17|90.62|90.12|6
1737236190000|2025-01-18 21:36:30|90.63|90.13|90.69|90.19|90.7|90.2|90.62|90.12|12
1737236200000|2025-01-18 21:36:40|90.7|90.2|90.69|90.19|90.7|90.2|90.68|90.18|16
1737236210000|2025-01-18 21:36:50|90.68|90.18|90.69|90.19|90.7|90.2|90.68|90.18|11
1737236220000|2025-01-18 21:37:00|90.7|90.2|90.71|90.21|90.72|90.22|90.68|90.18|10
1737236230000|2025-01-18 21:37:10|90.72|90.22|90.72|90.22|90.77|90.27|90.71|90.21|14
1737236240000|2025-01-18 21:37:20|90.73|90.23|90.68|90.18|90.74|90.24|90.68|90.18|11
1737236250000|2025-01-18 21:37:30|90.69|90.19|90.71|90.21|90.71|90.21|90.69|90.19|7
1737236260000|2025-01-18 21:37:40|90.72|90.22|90.7|90.2|90.73|90.23|90.69|90.19|15
1737236270000|2025-01-18 21:37:50|90.69|90.19|90.69|90.19|90.71|90.21|90.69|90.19|8
1737236280000|2025-01-18 21:38:00|90.67|90.17|90.71|90.21|90.71|90.21|90.67|90.17|9
1737236290000|2025-01-18 21:38:10|90.72|90.22|90.74|90.24|90.75|90.25|90.72|90.22|17
1737236300000|2025-01-18 21:38:20|90.73|90.23|90.76|90.26|90.76|90.26|90.73|90.23|6
1737236310000|2025-01-18 21:38:30|90.79|90.29|90.86|90.36|90.87|90.37|90.79|90.29|8
1737236320000|2025-01-18 21:38:40|90.84|90.34|90.79|90.29|90.84|90.34|90.78|90.28|17
1737236330000|2025-01-18 21:38:50|90.8|90.3|90.83|90.33|90.83|90.33|90.79|90.29|17
1737236340000|2025-01-18 21:39:00|90.82|90.32|90.81|90.31|90.83|90.33|90.8|90.3|14
1737236350000|2025-01-18 21:39:10|90.82|90.32|90.82|90.32|90.84|90.34|90.81|90.31|14
1737236360000|2025-01-18 21:39:20|90.83|90.33|90.86|90.36|90.87|90.37|90.81|90.31|15
1737236370000|2025-01-18 21:39:30|90.85|90.35|90.83|90.33|90.86|90.36|90.81|90.31|18
1737236380000|2025-01-18 21:39:40|90.84|90.34|90.87|90.37|90.88|90.38|90.84|90.34|10
1737236390000|2025-01-18 21:39:50|90.88|90.38|90.83|90.33|90.88|90.38|90.83|90.33|13
1737236400000|2025-01-18 21:40:00|90.84|90.34|90.81|90.31|90.84|90.34|90.79|90.29|19
1737236410000|2025-01-18 21:40:10|90.79|90.29|90.78|90.28|90.81|90.31|90.78|90.28|22
1737236420000|2025-01-18 21:40:20|90.79|90.29|90.78|90.28|90.79|90.29|90.77|90.27|15
1737236430000|2025-01-18 21:40:30|90.77|90.27|90.85|90.35|90.86|90.36|90.77|90.27|20
1737236440000|2025-01-18 21:40:40|90.86|90.36|90.86|90.36|90.88|90.38|90.85|90.35|12
1737236450000|2025-01-18 21:40:50|90.87|90.37|90.84|90.34|90.87|90.37|90.82|90.32|11
1737236460000|2025-01-18 21:41:00|90.83|90.33|90.79|90.29|90.85|90.35|90.78|90.28|17
1737236470000|2025-01-18 21:41:10|90.78|90.28|90.79|90.29|90.8|90.3|90.78|90.28|18
1737236480000|2025-01-18 21:41:20|90.78|90.28|90.78|90.28|90.79|90.29|90.77|90.27|21
1737236490000|2025-01-18 21:41:30|90.77|90.27|90.76|90.26|90.77|90.27|90.75|90.25|5
1737236500000|2025-01-18 21:41:40|90.77|90.27|90.77|90.27|90.79|90.29|90.76|90.26|21
1737236510000|2025-01-18 21:41:50|90.79|90.29|90.81|90.31|90.82|90.32|90.79|90.29|15
1737236520000|2025-01-18 21:42:00|90.8|90.3|90.76|90.26|90.81|90.31|90.76|90.26|15
1737236530000|2025-01-18 21:42:10|90.77|90.27|90.74|90.24|90.77|90.27|90.74|90.24|9
1737236540000|2025-01-18 21:42:20|90.75|90.25|90.78|90.28|90.78|90.28|90.74|90.24|12
1737236550000|2025-01-18 21:42:30|90.77|90.27|90.82|90.32|90.82|90.32|90.77|90.27|13
1737236560000|2025-01-18 21:42:40|90.81|90.31|90.8|90.3|90.81|90.31|90.8|90.3|2
1737236570000|2025-01-18 21:42:50|90.81|90.31|90.81|90.31|90.81|90.31|90.8|90.3|3
1737236580000|2025-01-18 21:43:00|90.8|90.3|90.75|90.25|90.8|90.3|90.74|90.24|20
1737236590000|2025-01-18 21:43:10|90.74|90.24|90.72|90.22|90.74|90.24|90.71|90.21|19
1737236600000|2025-01-18 21:43:20|90.73|90.23|90.77|90.27|90.77|90.27|90.72|90.22|14
1737236610000|2025-01-18 21:43:30|90.78|90.28|90.78|90.28|90.8|90.3|90.78|90.28|21
1737236620000|2025-01-18 21:43:40|90.79|90.29|90.76|90.26|90.79|90.29|90.76|90.26|10
1737236630000|2025-01-18 21:43:50|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1737236640000|2025-01-18 21:44:00|90.75|90.25|90.76|90.26|90.76|90.26|90.75|90.25|2
1737236650000|2025-01-18 21:44:10|90.74|90.24|90.73|90.23|90.74|90.24|90.71|90.21|18
1737236660000|2025-01-18 21:44:20|90.72|90.22|90.71|90.21|90.73|90.23|90.7|90.2|10
1737236670000|2025-01-18 21:44:30|90.72|90.22|90.72|90.22|90.72|90.22|90.7|90.2|9
1737236680000|2025-01-18 21:44:40|90.71|90.21|90.69|90.19|90.71|90.21|90.69|90.19|7
1737236690000|2025-01-18 21:44:50|90.7|90.2|90.69|90.19|90.7|90.2|90.69|90.19|10
1737236700000|2025-01-18 21:45:00|90.7|90.2|90.72|90.22|90.72|90.22|90.68|90.18|19
1737236710000|2025-01-18 21:45:10|90.74|90.24|90.72|90.22|90.74|90.24|90.71|90.21|11
1737236720000|2025-01-18 21:45:20|90.71|90.21|90.73|90.23|90.74|90.24|90.71|90.21|9
1737236730000|2025-01-18 21:45:30|90.72|90.22|90.69|90.19|90.73|90.23|90.69|90.19|6
1737236740000|2025-01-18 21:45:40|90.68|90.18|90.62|90.12|90.68|90.18|90.6|90.1|11
1737236750000|2025-01-18 21:45:50|90.61|90.11|90.6|90.1|90.62|90.12|90.59|90.09|13
1737236760000|2025-01-18 21:46:00|90.61|90.11|90.58|90.08|90.62|90.12|90.57|90.07|17
1737236770000|2025-01-18 21:46:10|90.57|90.07|90.58|90.08|90.59|90.09|90.56|90.06|8
1737236780000|2025-01-18 21:46:20|90.6|90.1|90.59|90.09|90.61|90.11|90.57|90.07|14
1737236790000|2025-01-18 21:46:30|90.58|90.08|90.58|90.08|90.59|90.09|90.58|90.08|7
1737236800000|2025-01-18 21:46:40|90.59|90.09|90.71|90.21|90.72|90.22|90.59|90.09|16
1737236810000|2025-01-18 21:46:50|90.72|90.22|90.72|90.22|90.73|90.23|90.72|90.22|17
1737236820000|2025-01-18 21:47:00|90.71|90.21|90.8|90.3|90.82|90.32|90.71|90.21|13
1737236830000|2025-01-18 21:47:10|90.81|90.31|90.81|90.31|90.81|90.31|90.79|90.29|13
1737236840000|2025-01-18 21:47:20|90.8|90.3|90.79|90.29|90.82|90.32|90.79|90.29|10
1737236850000|2025-01-18 21:47:30|90.8|90.3|90.81|90.31|90.81|90.31|90.8|90.3|8
1737236860000|2025-01-18 21:47:40|90.8|90.3|90.79|90.29|90.8|90.3|90.79|90.29|4
1737236870000|2025-01-18 21:47:50|90.8|90.3|90.79|90.29|90.8|90.3|90.78|90.28|8
1737236880000|2025-01-18 21:48:00|90.78|90.28|90.79|90.29|90.8|90.3|90.78|90.28|14
1737236890000|2025-01-18 21:48:10|90.8|90.3|90.8|90.3|90.82|90.32|90.78|90.28|19
1737236900000|2025-01-18 21:48:20|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|2
1737236910000|2025-01-18 21:48:30|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|4
1737236920000|2025-01-18 21:48:40|90.77|90.27|90.75|90.25|90.77|90.27|90.74|90.24|16
1737236930000|2025-01-18 21:48:50|90.76|90.26|90.75|90.25|90.76|90.26|90.74|90.24|10
1737236940000|2025-01-18 21:49:00|90.76|90.26|90.8|90.3|90.8|90.3|90.74|90.24|14
1737236950000|2025-01-18 21:49:10|90.81|90.31|90.79|90.29|90.81|90.31|90.78|90.28|6
1737236960000|2025-01-18 21:49:20|90.8|90.3|90.78|90.28|90.81|90.31|90.78|90.28|8
1737236970000|2025-01-18 21:49:30|90.8|90.3|90.78|90.28|90.81|90.31|90.78|90.28|7
1737236980000|2025-01-18 21:49:40|90.79|90.29|90.82|90.32|90.82|90.32|90.79|90.29|4
1737236990000|2025-01-18 21:49:50|90.83|90.33|90.87|90.37|90.88|90.38|90.83|90.33|6
1737237000000|2025-01-18 21:50:00|90.86|90.36|90.91|90.41|90.91|90.41|90.86|90.36|8
1737237010000|2025-01-18 21:50:10|90.9|90.4|90.91|90.41|90.91|90.41|90.9|90.4|2
1737237020000|2025-01-18 21:50:20|90.9|90.4|90.9|90.4|90.9|90.4|90.88|90.38|8
1737237030000|2025-01-18 21:50:30|90.89|90.39|90.89|90.39|90.89|90.39|90.89|90.39|1
1737237040000|2025-01-18 21:50:40|90.88|90.38|90.87|90.37|90.88|90.38|90.86|90.36|4
1737237050000|2025-01-18 21:50:50|90.86|90.36|90.83|90.33|90.87|90.37|90.83|90.33|14
1737237060000|2025-01-18 21:51:00|90.84|90.34|90.85|90.35|90.86|90.36|90.83|90.33|8
1737237070000|2025-01-18 21:51:10|90.84|90.34|90.76|90.26|90.84|90.34|90.76|90.26|9
1737237080000|2025-01-18 21:51:20|90.75|90.25|90.72|90.22|90.75|90.25|90.72|90.22|8
1737237090000|2025-01-18 21:51:30|90.73|90.23|90.73|90.23|90.73|90.23|90.72|90.22|3
1737237100000|2025-01-18 21:51:40|90.76|90.26|90.76|90.26|90.76|90.26|90.75|90.25|3
1737237110000|2025-01-18 21:51:50|90.75|90.25|90.75|90.25|90.75|90.25|90.75|90.25|1
1737237120000|2025-01-18 21:52:00|90.74|90.24|90.73|90.23|90.74|90.24|90.73|90.23|8
1737237130000|2025-01-18 21:52:10|90.71|90.21|90.73|90.23|90.73|90.23|90.71|90.21|7
1737237140000|2025-01-18 21:52:20|90.72|90.22|90.67|90.17|90.74|90.24|90.67|90.17|13
1737237150000|2025-01-18 21:52:30|90.68|90.18|90.67|90.17|90.68|90.18|90.66|90.16|11
1737237160000|2025-01-18 21:52:40|90.68|90.18|90.69|90.19|90.7|90.2|90.67|90.17|15
1737237170000|2025-01-18 21:52:50|90.7|90.2|90.71|90.21|90.71|90.21|90.7|90.2|2
1737237180000|2025-01-18 21:53:00|90.72|90.22|90.8|90.3|90.8|90.3|90.71|90.21|16
1737237190000|2025-01-18 21:53:10|90.81|90.31|90.77|90.27|90.81|90.31|90.77|90.27|14
1737237200000|2025-01-18 21:53:20|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|8
1737237220000|2025-01-18 21:53:40|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|2
1737237230000|2025-01-18 21:53:50|90.76|90.26|90.75|90.25|90.77|90.27|90.75|90.25|4
1737237240000|2025-01-18 21:54:00|90.76|90.26|90.72|90.22|90.76|90.26|90.72|90.22|11
1737237250000|2025-01-18 21:54:10|90.71|90.21|90.71|90.21|90.73|90.23|90.71|90.21|11
1737237260000|2025-01-18 21:54:20|90.7|90.2|90.7|90.2|90.72|90.22|90.7|90.2|19
1737237270000|2025-01-18 21:54:30|90.71|90.21|90.69|90.19|90.72|90.22|90.69|90.19|17
1737237280000|2025-01-18 21:54:40|90.7|90.2|90.69|90.19|90.7|90.2|90.67|90.17|8
1737237290000|2025-01-18 21:54:50|90.68|90.18|90.65|90.15|90.68|90.18|90.65|90.15|4
1737237300000|2025-01-18 21:55:00|90.64|90.14|90.58|90.08|90.66|90.16|90.58|90.08|14
1737237310000|2025-01-18 21:55:10|90.57|90.07|90.58|90.08|90.58|90.08|90.56|90.06|6
1737237320000|2025-01-18 21:55:20|90.57|90.07|90.56|90.06|90.57|90.07|90.55|90.05|10
1737237330000|2025-01-18 21:55:30|90.55|90.05|90.56|90.06|90.57|90.07|90.54|90.04|8
1737237340000|2025-01-18 21:55:40|90.57|90.07|90.57|90.07|90.59|90.09|90.56|90.06|21
1737237350000|2025-01-18 21:55:50|90.58|90.08|90.57|90.07|90.58|90.08|90.56|90.06|14
1737237360000|2025-01-18 21:56:00|90.56|90.06|90.55|90.05|90.56|90.06|90.52|90.02|10
1737237370000|2025-01-18 21:56:10|90.56|90.06|90.6|90.1|90.61|90.11|90.55|90.05|23
1737237380000|2025-01-18 21:56:20|90.59|90.09|90.56|90.06|90.59|90.09|90.56|90.06|4
1737237390000|2025-01-18 21:56:30|90.55|90.05|90.54|90.04|90.56|90.06|90.54|90.04|9
1737237400000|2025-01-18 21:56:40|90.53|90.03|90.51|90.01|90.53|90.03|90.51|90.01|9
1737237410000|2025-01-18 21:56:50|90.5|90|90.5|90|90.51|90.01|90.49|89.99|8
1737237420000|2025-01-18 21:57:00|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1737237430000|2025-01-18 21:57:10|90.51|90.01|90.5|90|90.54|90.04|90.5|90|20
1737237440000|2025-01-18 21:57:20|90.49|89.99|90.48|89.98|90.49|89.99|90.47|89.97|10
1737237450000|2025-01-18 21:57:30|90.47|89.97|90.49|89.99|90.51|90.01|90.47|89.97|13
1737237460000|2025-01-18 21:57:40|90.5|90|90.51|90.01|90.52|90.02|90.49|89.99|15
1737237470000|2025-01-18 21:57:50|90.52|90.02|90.51|90.01|90.52|90.02|90.5|90|6
1737237480000|2025-01-18 21:58:00|90.5|90|90.51|90.01|90.56|90.06|90.5|90|16
1737237490000|2025-01-18 21:58:10|90.5|90|90.51|90.01|90.52|90.02|90.49|89.99|10
1737237500000|2025-01-18 21:58:20|90.52|90.02|90.55|90.05|90.55|90.05|90.52|90.02|6
1737237510000|2025-01-18 21:58:30|90.56|90.06|90.56|90.06|90.56|90.06|90.55|90.05|7
1737237520000|2025-01-18 21:58:40|90.55|90.05|90.57|90.07|90.58|90.08|90.55|90.05|11
1737237530000|2025-01-18 21:58:50|90.56|90.06|90.57|90.07|90.59|90.09|90.56|90.06|11
1737237540000|2025-01-18 21:59:00|90.58|90.08|90.6|90.1|90.61|90.11|90.57|90.07|17
1737237550000|2025-01-18 21:59:10|90.59|90.09|90.6|90.1|90.61|90.11|90.59|90.09|10
1737237560000|2025-01-18 21:59:20|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|13
1737237570000|2025-01-18 21:59:30|90.58|90.08|90.62|90.12|90.62|90.12|90.58|90.08|13
1737237580000|2025-01-18 21:59:40|90.61|90.11|90.59|90.09|90.61|90.11|90.58|90.08|9
1737237590000|2025-01-18 21:59:50|90.58|90.08|90.56|90.06|90.59|90.09|90.56|90.06|6
1737237600000|2025-01-18 22:00:00|90.55|90.05|90.6|90.1|90.6|90.1|90.54|90.04|13
1737237610000|2025-01-18 22:00:10|90.61|90.11|90.65|90.15|90.66|90.16|90.6|90.1|8
1737237620000|2025-01-18 22:00:20|90.64|90.14|90.6|90.1|90.65|90.15|90.6|90.1|14
1737237630000|2025-01-18 22:00:30|90.61|90.11|90.66|90.16|90.66|90.16|90.6|90.1|19
1737237640000|2025-01-18 22:00:40|90.65|90.15|90.61|90.11|90.66|90.16|90.6|90.1|11
1737237650000|2025-01-18 22:00:50|90.6|90.1|90.59|90.09|90.61|90.11|90.59|90.09|11
1737237660000|2025-01-18 22:01:00|90.6|90.1|90.59|90.09|90.61|90.11|90.58|90.08|10
1737237670000|2025-01-18 22:01:10|90.58|90.08|90.57|90.07|90.58|90.08|90.56|90.06|4
1737237680000|2025-01-18 22:01:20|90.56|90.06|90.51|90.01|90.56|90.06|90.51|90.01|11
1737237690000|2025-01-18 22:01:30|90.52|90.02|90.58|90.08|90.59|90.09|90.52|90.02|11
1737237700000|2025-01-18 22:01:40|90.59|90.09|90.63|90.13|90.63|90.13|90.59|90.09|9
1737237710000|2025-01-18 22:01:50|90.62|90.12|90.6|90.1|90.63|90.13|90.6|90.1|9
1737237720000|2025-01-18 22:02:00|90.61|90.11|90.71|90.21|90.71|90.21|90.61|90.11|12
1737237730000|2025-01-18 22:02:10|90.7|90.2|90.72|90.22|90.77|90.27|90.7|90.2|13
1737237740000|2025-01-18 22:02:20|90.73|90.23|90.74|90.24|90.76|90.26|90.71|90.21|16
1737237750000|2025-01-18 22:02:30|90.75|90.25|90.8|90.3|90.8|90.3|90.75|90.25|11
1737237760000|2025-01-18 22:02:40|90.79|90.29|90.77|90.27|90.8|90.3|90.76|90.26|14
1737237770000|2025-01-18 22:02:50|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|6
1737237780000|2025-01-18 22:03:00|90.78|90.28|90.77|90.27|90.8|90.3|90.77|90.27|9
1737237790000|2025-01-18 22:03:10|90.78|90.28|90.8|90.3|90.8|90.3|90.76|90.26|12
1737237800000|2025-01-18 22:03:20|90.81|90.31|90.81|90.31|90.82|90.32|90.8|90.3|6
1737237810000|2025-01-18 22:03:30|90.83|90.33|90.76|90.26|90.86|90.36|90.75|90.25|15
1737237820000|2025-01-18 22:03:40|90.75|90.25|90.75|90.25|90.77|90.27|90.75|90.25|10
1737237830000|2025-01-18 22:03:50|90.74|90.24|90.75|90.25|90.75|90.25|90.7|90.2|16
1737237840000|2025-01-18 22:04:00|90.76|90.26|90.75|90.25|90.76|90.26|90.74|90.24|12
1737237850000|2025-01-18 22:04:10|90.76|90.26|90.75|90.25|90.76|90.26|90.75|90.25|10
1737237860000|2025-01-18 22:04:20|90.74|90.24|90.76|90.26|90.76|90.26|90.74|90.24|4
1737237870000|2025-01-18 22:04:30|90.77|90.27|90.71|90.21|90.77|90.27|90.7|90.2|6
1737237880000|2025-01-18 22:04:40|90.7|90.2|90.69|90.19|90.71|90.21|90.69|90.19|8
1737237890000|2025-01-18 22:04:50|90.7|90.2|90.69|90.19|90.71|90.21|90.69|90.19|4
1737237900000|2025-01-18 22:05:00|90.7|90.2|90.76|90.26|90.78|90.28|90.7|90.2|18
1737237910000|2025-01-18 22:05:10|90.77|90.27|90.76|90.26|90.77|90.27|90.75|90.25|6
1737237920000|2025-01-18 22:05:20|90.77|90.27|90.84|90.34|90.85|90.35|90.77|90.27|16
1737237930000|2025-01-18 22:05:30|90.85|90.35|90.88|90.38|90.88|90.38|90.83|90.33|9
1737237940000|2025-01-18 22:05:40|90.87|90.37|90.87|90.37|90.88|90.38|90.86|90.36|7
1737237950000|2025-01-18 22:05:50|90.86|90.36|90.86|90.36|90.87|90.37|90.86|90.36|9
1737237960000|2025-01-18 22:06:00|90.87|90.37|90.91|90.41|90.91|90.41|90.87|90.37|4
1737237970000|2025-01-18 22:06:10|90.94|90.44|90.96|90.46|90.96|90.46|90.94|90.44|7
1737237980000|2025-01-18 22:06:20|90.93|90.43|90.93|90.43|90.94|90.44|90.89|90.39|15
1737237990000|2025-01-18 22:06:30|90.94|90.44|90.88|90.38|90.94|90.44|90.88|90.38|10
1737238000000|2025-01-18 22:06:40|90.89|90.39|90.88|90.38|90.89|90.39|90.87|90.37|13
1737238010000|2025-01-18 22:06:50|90.89|90.39|90.91|90.41|90.91|90.41|90.88|90.38|7
1737238020000|2025-01-18 22:07:00|90.9|90.4|90.94|90.44|90.94|90.44|90.9|90.4|11
1737238030000|2025-01-18 22:07:10|90.95|90.45|90.95|90.45|90.95|90.45|90.94|90.44|7
1737238040000|2025-01-18 22:07:20|90.94|90.44|90.95|90.45|90.96|90.46|90.94|90.44|6
1737238050000|2025-01-18 22:07:30|90.96|90.46|90.96|90.46|90.96|90.46|90.95|90.45|5
1737238060000|2025-01-18 22:07:40|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1737238070000|2025-01-18 22:07:50|90.95|90.45|90.96|90.46|90.97|90.47|90.95|90.45|15
1737238080000|2025-01-18 22:08:00|90.97|90.47|90.99|90.49|90.99|90.49|90.96|90.46|10
1737238100000|2025-01-18 22:08:20|91|90.5|91.02|90.52|91.03|90.53|91|90.5|7
1737238110000|2025-01-18 22:08:30|91.01|90.51|91.04|90.54|91.04|90.54|91.01|90.51|5
1737238120000|2025-01-18 22:08:40|91.05|90.55|91.06|90.56|91.06|90.56|91.04|90.54|6
1737238130000|2025-01-18 22:08:50|91.05|90.55|91.06|90.56|91.07|90.57|91.05|90.55|4
1737238140000|2025-01-18 22:09:00|91.07|90.57|91.08|90.58|91.09|90.59|91.06|90.56|6
1737238150000|2025-01-18 22:09:10|91.09|90.59|91.09|90.59|91.09|90.59|91.09|90.59|1
1737238160000|2025-01-18 22:09:20|91.08|90.58|91.08|90.58|91.09|90.59|91.08|90.58|7
1737238170000|2025-01-18 22:09:30|91.09|90.59|91.09|90.59|91.1|90.6|91.08|90.58|7
1737238180000|2025-01-18 22:09:40|91.1|90.6|91.12|90.62|91.12|90.62|91.09|90.59|19
1737238190000|2025-01-18 22:09:50|91.11|90.61|91.12|90.62|91.12|90.62|91.11|90.61|10
1737238200000|2025-01-18 22:10:00|91.13|90.63|91.16|90.66|91.16|90.66|91.13|90.63|4
1737238210000|2025-01-18 22:10:10|91.17|90.67|91.21|90.71|91.22|90.72|91.17|90.67|5
1737238220000|2025-01-18 22:10:20|91.2|90.7|91.2|90.7|91.2|90.7|91.19|90.69|3
1737238250000|2025-01-18 22:10:50|91.19|90.69|91.19|90.69|91.19|90.69|91.19|90.69|1
1737238260000|2025-01-18 22:11:00|91.2|90.7|91.19|90.69|91.2|90.7|91.19|90.69|2
1737238270000|2025-01-18 22:11:10|91.2|90.7|91.2|90.7|91.2|90.7|91.19|90.69|3
1737238280000|2025-01-18 22:11:20|91.21|90.71|91.21|90.71|91.22|90.72|91.21|90.71|3
1737238290000|2025-01-18 22:11:30|91.2|90.7|91.21|90.71|91.21|90.71|91.2|90.7|2
1737238300000|2025-01-18 22:11:40|91.22|90.72|91.22|90.72|91.22|90.72|91.22|90.72|1
1737238310000|2025-01-18 22:11:50|91.21|90.71|91.19|90.69|91.21|90.71|91.18|90.68|5
1737238320000|2025-01-18 22:12:00|91.18|90.68|91.17|90.67|91.2|90.7|91.17|90.67|11
1737238330000|2025-01-18 22:12:10|91.16|90.66|91.15|90.65|91.16|90.66|91.14|90.64|5
1737238340000|2025-01-18 22:12:20|91.16|90.66|91.16|90.66|91.17|90.67|91.16|90.66|3
1737238350000|2025-01-18 22:12:30|91.15|90.65|91.16|90.66|91.16|90.66|91.15|90.65|2
1737238360000|2025-01-18 22:12:40|91.14|90.64|91.11|90.61|91.14|90.64|91.11|90.61|6
1737238370000|2025-01-18 22:12:50|91.12|90.62|91.11|90.61|91.12|90.62|91.11|90.61|2
1737238380000|2025-01-18 22:13:00|91.12|90.62|91.15|90.65|91.15|90.65|91.12|90.62|18
1737238390000|2025-01-18 22:13:10|91.16|90.66|91.19|90.69|91.2|90.7|91.16|90.66|6
1737238400000|2025-01-18 22:13:20|91.18|90.68|91.16|90.66|91.18|90.68|91.16|90.66|3
1737238410000|2025-01-18 22:13:30|91.18|90.68|91.17|90.67|91.18|90.68|91.17|90.67|2
1737238420000|2025-01-18 22:13:40|91.18|90.68|91.27|90.77|91.27|90.77|91.18|90.68|4
1737238440000|2025-01-18 22:14:00|91.3|90.8|91.4|90.9|91.4|90.9|91.3|90.8|11
1737238450000|2025-01-18 22:14:10|91.41|90.91|91.51|91.01|91.52|91.02|91.41|90.91|14
1737238460000|2025-01-18 22:14:20|91.52|91.02|91.55|91.05|91.55|91.05|91.52|91.02|6
1737238470000|2025-01-18 22:14:30|91.56|91.06|91.59|91.09|91.59|91.09|91.56|91.06|8
1737238480000|2025-01-18 22:14:40|91.61|91.11|91.67|91.17|91.67|91.17|91.6|91.1|9
1737238490000|2025-01-18 22:14:50|91.65|91.15|91.66|91.16|91.66|91.16|91.62|91.12|15
1737238500000|2025-01-18 22:15:00|91.67|91.17|91.65|91.15|91.68|91.18|91.65|91.15|8
1737238510000|2025-01-18 22:15:10|91.64|91.14|91.52|91.02|91.67|91.17|91.5|91|23
1737238520000|2025-01-18 22:15:20|91.53|91.03|91.49|90.99|91.53|91.03|91.49|90.99|20
1737238530000|2025-01-18 22:15:30|91.5|91|91.49|90.99|91.5|91|91.48|90.98|14
1737238540000|2025-01-18 22:15:40|91.5|91|91.48|90.98|91.5|91|91.47|90.97|9
1737238550000|2025-01-18 22:15:50|91.49|90.99|91.5|91|91.51|91.01|91.49|90.99|17
1737238560000|2025-01-18 22:16:00|91.51|91.01|91.51|91.01|91.53|91.03|91.5|91|10
1737238570000|2025-01-18 22:16:10|91.5|91|91.5|91|91.5|91|91.49|90.99|13
1737238580000|2025-01-18 22:16:20|91.49|90.99|91.5|91|91.5|91|91.49|90.99|18
1737238590000|2025-01-18 22:16:30|91.51|91.01|91.52|91.02|91.52|91.02|91.51|91.01|14
1737238600000|2025-01-18 22:16:40|91.53|91.03|91.5|91|91.54|91.04|91.5|91|22
1737238610000|2025-01-18 22:16:50|91.51|91.01|91.52|91.02|91.54|91.04|91.5|91|19
1737238620000|2025-01-18 22:17:00|91.54|91.04|91.51|91.01|91.54|91.04|91.5|91|22
1737238630000|2025-01-18 22:17:10|91.52|91.02|91.51|91.01|91.54|91.04|91.5|91|19
1737238640000|2025-01-18 22:17:20|91.52|91.02|91.58|91.08|91.58|91.08|91.51|91.01|17
1737238650000|2025-01-18 22:17:30|91.57|91.07|91.51|91.01|91.59|91.09|91.51|91.01|21
1737238660000|2025-01-18 22:17:40|91.52|91.02|91.53|91.03|91.53|91.03|91.51|91.01|29
1737238670000|2025-01-18 22:17:50|91.52|91.02|91.5|91|91.52|91.02|91.5|91|9
1737238680000|2025-01-18 22:18:00|91.49|90.99|91.49|90.99|91.5|91|91.49|90.99|7
1737238690000|2025-01-18 22:18:10|91.48|90.98|91.62|91.12|91.62|91.12|91.48|90.98|25
1737238700000|2025-01-18 22:18:20|91.61|91.11|91.6|91.1|91.62|91.12|91.59|91.09|19
1737238710000|2025-01-18 22:18:30|91.61|91.11|91.61|91.11|91.62|91.12|91.6|91.1|11
1737238720000|2025-01-18 22:18:40|91.6|91.1|91.62|91.12|91.62|91.12|91.59|91.09|10
1737238730000|2025-01-18 22:18:50|91.61|91.11|91.61|91.11|91.61|91.11|91.61|91.11|1
1737238740000|2025-01-18 22:19:00|91.64|91.14|91.62|91.12|91.66|91.16|91.61|91.11|23
1737238750000|2025-01-18 22:19:10|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|19
1737238760000|2025-01-18 22:19:20|91.62|91.12|91.61|91.11|91.62|91.12|91.6|91.1|20
1737238770000|2025-01-18 22:19:30|91.62|91.12|91.63|91.13|91.63|91.13|91.61|91.11|9
1737238780000|2025-01-18 22:19:40|91.62|91.12|91.72|91.22|91.73|91.23|91.62|91.12|11
1737238790000|2025-01-18 22:19:50|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|2
1737238800000|2025-01-18 22:20:00|91.71|91.21|91.76|91.26|91.76|91.26|91.7|91.2|21
1737238810000|2025-01-18 22:20:10|91.75|91.25|91.73|91.23|91.75|91.25|91.73|91.23|5
1737238820000|2025-01-18 22:20:20|91.72|91.22|91.7|91.2|91.73|91.23|91.7|91.2|8
1737238830000|2025-01-18 22:20:30|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|12
1737238840000|2025-01-18 22:20:40|91.71|91.21|91.71|91.21|91.71|91.21|91.71|91.21|1
1737238850000|2025-01-18 22:20:50|91.72|91.22|91.71|91.21|91.72|91.22|91.7|91.2|16
1737238870000|2025-01-18 22:21:10|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1737238880000|2025-01-18 22:21:20|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|2
1737238890000|2025-01-18 22:21:30|91.72|91.22|91.74|91.24|91.76|91.26|91.72|91.22|22
1737238900000|2025-01-18 22:21:40|91.73|91.23|91.73|91.23|91.74|91.24|91.73|91.23|7
1737238910000|2025-01-18 22:21:50|91.72|91.22|91.72|91.22|91.74|91.24|91.72|91.22|15
1737238920000|2025-01-18 22:22:00|91.73|91.23|91.73|91.23|91.73|91.23|91.72|91.22|23
1737238930000|2025-01-18 22:22:10|91.72|91.22|91.73|91.23|91.73|91.23|91.71|91.21|20
1737238940000|2025-01-18 22:22:20|91.74|91.24|91.73|91.23|91.74|91.24|91.72|91.22|20
1737238950000|2025-01-18 22:22:30|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|12
1737238960000|2025-01-18 22:22:40|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1737238970000|2025-01-18 22:22:50|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1737238980000|2025-01-18 22:23:00|91.72|91.22|91.73|91.23|91.74|91.24|91.71|91.21|10
1737238990000|2025-01-18 22:23:10|91.74|91.24|91.7|91.2|91.74|91.24|91.7|91.2|11
1737239000000|2025-01-18 22:23:20|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1737239010000|2025-01-18 22:23:30|91.68|91.18|91.62|91.12|91.68|91.18|91.62|91.12|8
1737239030000|2025-01-18 22:23:50|91.61|91.11|91.6|91.1|91.61|91.11|91.6|91.1|2
1737239050000|2025-01-18 22:24:10|91.61|91.11|91.61|91.11|91.61|91.11|91.61|91.11|1
1737239060000|2025-01-18 22:24:20|91.6|91.1|91.6|91.1|91.62|91.12|91.6|91.1|29
1737239070000|2025-01-18 22:24:30|91.61|91.11|91.6|91.1|91.61|91.11|91.59|91.09|18
1737239080000|2025-01-18 22:24:40|91.61|91.11|91.61|91.11|91.62|91.12|91.61|91.11|3
1737239090000|2025-01-18 22:24:50|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|2
1737239100000|2025-01-18 22:25:00|91.64|91.14|91.7|91.2|91.71|91.21|91.64|91.14|24
1737239110000|2025-01-18 22:25:10|91.71|91.21|91.7|91.2|91.71|91.21|91.69|91.19|23
1737239120000|2025-01-18 22:25:20|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|12
1737239130000|2025-01-18 22:25:30|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|22
1737239140000|2025-01-18 22:25:40|91.71|91.21|91.71|91.21|91.71|91.21|91.7|91.2|21
1737239150000|2025-01-18 22:25:50|91.7|91.2|91.71|91.21|91.72|91.22|91.7|91.2|20
1737239160000|2025-01-18 22:26:00|91.72|91.22|91.71|91.21|91.72|91.22|91.7|91.2|14
1737239170000|2025-01-18 22:26:10|91.72|91.22|91.76|91.26|91.76|91.26|91.71|91.21|15
1737239180000|2025-01-18 22:26:20|91.77|91.27|91.79|91.29|91.79|91.29|91.77|91.27|2
1737239190000|2025-01-18 22:26:30|91.8|91.3|91.8|91.3|91.8|91.3|91.79|91.29|5
1737239210000|2025-01-18 22:26:50|91.81|91.31|91.81|91.31|91.81|91.31|91.8|91.3|3
1737239220000|2025-01-18 22:27:00|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1737239230000|2025-01-18 22:27:10|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1737239240000|2025-01-18 22:27:20|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|4
1737239260000|2025-01-18 22:27:40|91.8|91.3|91.8|91.3|91.81|91.31|91.8|91.3|7
1737239280000|2025-01-18 22:28:00|91.81|91.31|91.8|91.3|91.81|91.31|91.8|91.3|6
1737239290000|2025-01-18 22:28:10|91.81|91.31|91.82|91.32|91.85|91.35|91.8|91.3|20
1737239300000|2025-01-18 22:28:20|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|30
1737239310000|2025-01-18 22:28:30|91.83|91.33|91.82|91.32|91.83|91.33|91.81|91.31|4
1737239320000|2025-01-18 22:28:40|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1737239330000|2025-01-18 22:28:50|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1737239350000|2025-01-18 22:29:10|91.82|91.32|91.82|91.32|91.82|91.32|91.81|91.31|13
1737239360000|2025-01-18 22:29:20|91.81|91.31|91.81|91.31|91.82|91.32|91.8|91.3|16
1737239380000|2025-01-18 22:29:40|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|8
1737239400000|2025-01-18 22:30:00|91.82|91.32|91.88|91.38|91.9|91.4|91.81|91.31|15
1737239410000|2025-01-18 22:30:10|91.89|91.39|91.89|91.39|91.89|91.39|91.88|91.38|19
1737239420000|2025-01-18 22:30:20|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|4
1737239440000|2025-01-18 22:30:40|91.9|91.4|91.9|91.4|91.91|91.41|91.9|91.4|5
1737239450000|2025-01-18 22:30:50|91.91|91.41|91.91|91.41|91.91|91.41|91.9|91.4|5
1737239460000|2025-01-18 22:31:00|91.9|91.4|91.9|91.4|91.91|91.41|91.9|91.4|3
1737239470000|2025-01-18 22:31:10|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1737239480000|2025-01-18 22:31:20|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1737239490000|2025-01-18 22:31:30|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1737239500000|2025-01-18 22:31:40|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1737239510000|2025-01-18 22:31:50|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|6
1737239520000|2025-01-18 22:32:00|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1737239530000|2025-01-18 22:32:10|91.9|91.4|91.91|91.41|91.92|91.42|91.89|91.39|10
1737239540000|2025-01-18 22:32:20|91.92|91.42|91.92|91.42|91.92|91.42|91.91|91.41|3
1737239550000|2025-01-18 22:32:30|91.91|91.41|91.92|91.42|91.94|91.44|91.91|91.41|12
1737239560000|2025-01-18 22:32:40|91.93|91.43|91.91|91.41|91.94|91.44|91.91|91.41|10
1737239570000|2025-01-18 22:32:50|91.92|91.42|91.92|91.42|91.92|91.42|91.91|91.41|5
1737239580000|2025-01-18 22:33:00|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|10
1737239590000|2025-01-18 22:33:10|91.9|91.4|91.91|91.41|91.91|91.41|91.9|91.4|2
1737239600000|2025-01-18 22:33:20|91.9|91.4|91.9|91.4|91.91|91.41|91.9|91.4|3
1737239610000|2025-01-18 22:33:30|91.91|91.41|91.9|91.4|91.91|91.41|91.89|91.39|20
1737239620000|2025-01-18 22:33:40|91.91|91.41|91.91|91.41|91.91|91.41|91.9|91.4|13
1737239630000|2025-01-18 22:33:50|91.9|91.4|91.89|91.39|91.91|91.41|91.89|91.39|4
1737239640000|2025-01-18 22:34:00|91.88|91.38|91.85|91.35|91.89|91.39|91.84|91.34|10
1737239650000|2025-01-18 22:34:10|91.84|91.34|91.89|91.39|91.89|91.39|91.84|91.34|10
1737239660000|2025-01-18 22:34:20|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|4
1737239670000|2025-01-18 22:34:30|91.86|91.36|91.84|91.34|91.87|91.37|91.83|91.33|7
1737239680000|2025-01-18 22:34:40|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|4
1737239690000|2025-01-18 22:34:50|91.83|91.33|91.84|91.34|91.84|91.34|91.82|91.32|10
1737239700000|2025-01-18 22:35:00|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|6
1737239710000|2025-01-18 22:35:10|91.83|91.33|91.83|91.33|91.83|91.33|91.82|91.32|5
1737239720000|2025-01-18 22:35:20|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1737239730000|2025-01-18 22:35:30|91.82|91.32|91.83|91.33|91.83|91.33|91.81|91.31|4
1737239740000|2025-01-18 22:35:40|91.82|91.32|91.82|91.32|91.83|91.33|91.81|91.31|19
1737239750000|2025-01-18 22:35:50|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|4
1737239760000|2025-01-18 22:36:00|91.83|91.33|91.9|91.4|91.9|91.4|91.83|91.33|7
1737239770000|2025-01-18 22:36:10|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1737239780000|2025-01-18 22:36:20|91.9|91.4|91.89|91.39|91.92|91.42|91.89|91.39|6
1737239790000|2025-01-18 22:36:30|91.9|91.4|91.89|91.39|91.9|91.4|91.88|91.38|7
1737239800000|2025-01-18 22:36:40|91.88|91.38|91.83|91.33|91.88|91.38|91.83|91.33|3
1737239810000|2025-01-18 22:36:50|91.84|91.34|91.8|91.3|91.84|91.34|91.8|91.3|23
1737239820000|2025-01-18 22:37:00|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|4
1737239830000|2025-01-18 22:37:10|91.81|91.31|91.81|91.31|91.81|91.31|91.8|91.3|5
1737239840000|2025-01-18 22:37:20|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|10
1737239850000|2025-01-18 22:37:30|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1737239860000|2025-01-18 22:37:40|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1737239870000|2025-01-18 22:37:50|91.8|91.3|91.8|91.3|91.81|91.31|91.8|91.3|5
1737239880000|2025-01-18 22:38:00|91.81|91.31|91.81|91.31|91.82|91.32|91.81|91.31|5
1737239890000|2025-01-18 22:38:10|91.82|91.32|91.89|91.39|91.9|91.4|91.81|91.31|13
1737239900000|2025-01-18 22:38:20|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|7
1737239910000|2025-01-18 22:38:30|91.89|91.39|91.89|91.39|91.91|91.41|91.89|91.39|9
1737239920000|2025-01-18 22:38:40|91.9|91.4|91.88|91.38|91.9|91.4|91.88|91.38|7
1737239930000|2025-01-18 22:38:50|91.89|91.39|91.92|91.42|91.93|91.43|91.89|91.39|12
1737239940000|2025-01-18 22:39:00|91.93|91.43|91.89|91.39|91.94|91.44|91.89|91.39|9
1737239950000|2025-01-18 22:39:10|91.9|91.4|91.9|91.4|91.91|91.41|91.89|91.39|5
1737239960000|2025-01-18 22:39:20|91.91|91.41|91.9|91.4|91.91|91.41|91.9|91.4|2
1737239980000|2025-01-18 22:39:40|91.91|91.41|91.91|91.41|91.91|91.41|91.9|91.4|3
1737239990000|2025-01-18 22:39:50|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1737240000000|2025-01-18 22:40:00|91.91|91.41|91.84|91.34|91.91|91.41|91.82|91.32|25
1737240010000|2025-01-18 22:40:10|91.83|91.33|91.82|91.32|91.84|91.34|91.8|91.3|8
1737240020000|2025-01-18 22:40:20|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1737240030000|2025-01-18 22:40:30|91.82|91.32|91.8|91.3|91.82|91.32|91.8|91.3|7
1737240040000|2025-01-18 22:40:40|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|3
1737240060000|2025-01-18 22:41:00|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1737240070000|2025-01-18 22:41:10|91.77|91.27|91.77|91.27|91.79|91.29|91.76|91.26|12
1737240080000|2025-01-18 22:41:20|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1737240090000|2025-01-18 22:41:30|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|2
1737240100000|2025-01-18 22:41:40|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1737240120000|2025-01-18 22:42:00|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|6
1737240130000|2025-01-18 22:42:10|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1737240150000|2025-01-18 22:42:30|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|4
1737240160000|2025-01-18 22:42:40|91.77|91.27|91.75|91.25|91.77|91.27|91.75|91.25|5
1737240190000|2025-01-18 22:43:10|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|14
1737240200000|2025-01-18 22:43:20|91.76|91.26|91.75|91.25|91.76|91.26|91.74|91.24|14
1737240210000|2025-01-18 22:43:30|91.76|91.26|91.78|91.28|91.78|91.28|91.75|91.25|11
1737240220000|2025-01-18 22:43:40|91.79|91.29|91.86|91.36|91.86|91.36|91.79|91.29|6
1737240230000|2025-01-18 22:43:50|91.85|91.35|91.85|91.35|91.85|91.35|91.84|91.34|3
1737240240000|2025-01-18 22:44:00|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1737240250000|2025-01-18 22:44:10|91.83|91.33|91.79|91.29|91.83|91.33|91.78|91.28|9
1737240260000|2025-01-18 22:44:20|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1737240270000|2025-01-18 22:44:30|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1737240280000|2025-01-18 22:44:40|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|4
1737240290000|2025-01-18 22:44:50|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1737240300000|2025-01-18 22:45:00|91.78|91.28|91.77|91.27|91.78|91.28|91.76|91.26|28
1737240310000|2025-01-18 22:45:10|91.78|91.28|91.77|91.27|91.78|91.28|91.76|91.26|25
1737240320000|2025-01-18 22:45:20|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|11
1737240330000|2025-01-18 22:45:30|91.79|91.29|91.79|91.29|91.8|91.3|91.78|91.28|7
1737240340000|2025-01-18 22:45:40|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|4
1737240350000|2025-01-18 22:45:50|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1737240360000|2025-01-18 22:46:00|91.81|91.31|91.81|91.31|91.82|91.32|91.81|91.31|3
1737240410000|2025-01-18 22:46:50|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1737240420000|2025-01-18 22:47:00|91.81|91.31|91.79|91.29|91.81|91.31|91.78|91.28|5
1737240430000|2025-01-18 22:47:10|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|4
1737240440000|2025-01-18 22:47:20|91.8|91.3|91.86|91.36|91.86|91.36|91.8|91.3|4
1737240450000|2025-01-18 22:47:30|91.87|91.37|91.86|91.36|91.87|91.37|91.86|91.36|16
1737240460000|2025-01-18 22:47:40|91.87|91.37|91.95|91.45|91.95|91.45|91.85|91.35|17
1737240470000|2025-01-18 22:47:50|91.97|91.47|91.96|91.46|91.97|91.47|91.96|91.46|4
1737240480000|2025-01-18 22:48:00|91.97|91.47|91.97|91.47|91.98|91.48|91.96|91.46|5
1737240490000|2025-01-18 22:48:10|91.98|91.48|91.97|91.47|91.98|91.48|91.97|91.47|4
1737240500000|2025-01-18 22:48:20|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1737240520000|2025-01-18 22:48:40|91.99|91.49|91.99|91.49|91.99|91.49|91.98|91.48|3
1737240540000|2025-01-18 22:49:00|92|91.5|92.02|91.52|92.03|91.53|92|91.5|8
1737240550000|2025-01-18 22:49:10|92.01|91.51|92.02|91.52|92.03|91.53|92.01|91.51|12
1737240560000|2025-01-18 22:49:20|92.01|91.51|92.05|91.55|92.05|91.55|92.01|91.51|5
1737240570000|2025-01-18 22:49:30|92.04|91.54|92.04|91.54|92.05|91.55|92.04|91.54|3
1737240580000|2025-01-18 22:49:40|92.05|91.55|92.04|91.54|92.05|91.55|92.04|91.54|6
1737240590000|2025-01-18 22:49:50|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1737240610000|2025-01-18 22:50:10|92.03|91.53|92.03|91.53|92.03|91.53|92.02|91.52|15
1737240620000|2025-01-18 22:50:20|92.04|91.54|92.06|91.56|92.07|91.57|92.04|91.54|7
1737240630000|2025-01-18 22:50:30|92.07|91.57|92.08|91.58|92.09|91.59|92.07|91.57|22
1737240640000|2025-01-18 22:50:40|92.09|91.59|92.1|91.6|92.11|91.61|92.07|91.57|18
1737240650000|2025-01-18 22:50:50|92.09|91.59|92.09|91.59|92.11|91.61|92.09|91.59|17
1737240660000|2025-01-18 22:51:00|92.1|91.6|92.09|91.59|92.1|91.6|92.09|91.59|16
1737240670000|2025-01-18 22:51:10|92.1|91.6|92.1|91.6|92.1|91.6|92.09|91.59|7
1737240680000|2025-01-18 22:51:20|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|2
1737240690000|2025-01-18 22:51:30|92.11|91.61|92.1|91.6|92.11|91.61|92.1|91.6|4
1737240700000|2025-01-18 22:51:40|92.11|91.61|92.1|91.6|92.11|91.61|92.1|91.6|10
1737240710000|2025-01-18 22:51:50|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1737240720000|2025-01-18 22:52:00|92.12|91.62|92.13|91.63|92.14|91.64|92.12|91.62|6
1737240730000|2025-01-18 22:52:10|92.12|91.62|92.12|91.62|92.13|91.63|92.12|91.62|5
1737240740000|2025-01-18 22:52:20|92.13|91.63|92.13|91.63|92.14|91.64|92.12|91.62|7
1737240750000|2025-01-18 22:52:30|92.14|91.64|92.15|91.65|92.15|91.65|92.13|91.63|6
1737240760000|2025-01-18 22:52:40|92.14|91.64|92.14|91.64|92.15|91.65|92.14|91.64|3
1737240770000|2025-01-18 22:52:50|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1737240780000|2025-01-18 22:53:00|92.14|91.64|92.12|91.62|92.14|91.64|92.12|91.62|3
1737240790000|2025-01-18 22:53:10|92.13|91.63|92.13|91.63|92.13|91.63|92.12|91.62|3
1737240810000|2025-01-18 22:53:30|92.12|91.62|92.13|91.63|92.13|91.63|92.12|91.62|2
1737240820000|2025-01-18 22:53:40|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1737240830000|2025-01-18 22:53:50|92.13|91.63|92.17|91.67|92.17|91.67|92.13|91.63|5
1737240840000|2025-01-18 22:54:00|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1737240850000|2025-01-18 22:54:10|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1737240860000|2025-01-18 22:54:20|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1737240870000|2025-01-18 22:54:30|92.19|91.69|92.22|91.72|92.22|91.72|92.19|91.69|6
1737240880000|2025-01-18 22:54:40|92.23|91.73|92.22|91.72|92.23|91.73|92.22|91.72|2
1737240890000|2025-01-18 22:54:50|92.23|91.73|92.26|91.76|92.26|91.76|92.23|91.73|6
1737240900000|2025-01-18 22:55:00|92.27|91.77|92.3|91.8|92.3|91.8|92.27|91.77|5
1737240910000|2025-01-18 22:55:10|92.29|91.79|92.25|91.75|92.29|91.79|92.25|91.75|7
1737240920000|2025-01-18 22:55:20|92.22|91.72|92.21|91.71|92.22|91.72|92.21|91.71|16
1737240930000|2025-01-18 22:55:30|92.2|91.7|92.17|91.67|92.2|91.7|92.17|91.67|15
1737240940000|2025-01-18 22:55:40|92.16|91.66|92.16|91.66|92.17|91.67|92.16|91.66|3
1737240950000|2025-01-18 22:55:50|92.15|91.65|92.15|91.65|92.17|91.67|92.15|91.65|3
1737240970000|2025-01-18 22:56:10|92.14|91.64|92.1|91.6|92.14|91.64|92.1|91.6|14
1737240980000|2025-01-18 22:56:20|92.12|91.62|92.14|91.64|92.15|91.65|92.11|91.61|12
1737240990000|2025-01-18 22:56:30|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|4
1737241000000|2025-01-18 22:56:40|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1737241010000|2025-01-18 22:56:50|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|2
1737241030000|2025-01-18 22:57:10|92.13|91.63|92.11|91.61|92.13|91.63|92.1|91.6|8
1737241040000|2025-01-18 22:57:20|92.1|91.6|92.09|91.59|92.1|91.6|92.09|91.59|6
1737241050000|2025-01-18 22:57:30|92.1|91.6|92.16|91.66|92.16|91.66|92.1|91.6|6
1737241060000|2025-01-18 22:57:40|92.15|91.65|92.17|91.67|92.17|91.67|92.15|91.65|7
1737241070000|2025-01-18 22:57:50|92.18|91.68|92.21|91.71|92.21|91.71|92.18|91.68|4
1737241080000|2025-01-18 22:58:00|92.22|91.72|92.21|91.71|92.22|91.72|92.21|91.71|4
1737241090000|2025-01-18 22:58:10|92.2|91.7|92.2|91.7|92.21|91.71|92.2|91.7|3
1737241100000|2025-01-18 22:58:20|92.21|91.71|92.2|91.7|92.21|91.71|92.2|91.7|4
1737241120000|2025-01-18 22:58:40|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|2
1737241130000|2025-01-18 22:58:50|92.17|91.67|92.13|91.63|92.17|91.67|92.13|91.63|5
1737241150000|2025-01-18 22:59:10|92.14|91.64|92.16|91.66|92.17|91.67|92.14|91.64|7
1737241160000|2025-01-18 22:59:20|92.15|91.65|92.14|91.64|92.16|91.66|92.13|91.63|19
1737241170000|2025-01-18 22:59:30|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1737241180000|2025-01-18 22:59:40|92.14|91.64|92.16|91.66|92.16|91.66|92.14|91.64|3
1737241190000|2025-01-18 22:59:50|92.17|91.67|92.17|91.67|92.17|91.67|92.16|91.66|3
1737241200000|2025-01-18 23:00:00|92.18|91.68|92.19|91.69|92.19|91.69|92.18|91.68|2
1737241210000|2025-01-18 23:00:10|92.18|91.68|92.17|91.67|92.19|91.69|92.17|91.67|15
1737241220000|2025-01-18 23:00:20|92.18|91.68|92.1|91.6|92.18|91.68|92.1|91.6|11
1737241230000|2025-01-18 23:00:30|92.11|91.61|92.1|91.6|92.11|91.61|92.1|91.6|4
1737241260000|2025-01-18 23:01:00|92.12|91.62|92.07|91.57|92.12|91.62|92.05|91.55|17
1737241270000|2025-01-18 23:01:10|92.08|91.58|92.08|91.58|92.09|91.59|92.07|91.57|22
1737241280000|2025-01-18 23:01:20|92.09|91.59|92.15|91.65|92.15|91.65|92.09|91.59|12
1737241290000|2025-01-18 23:01:30|92.16|91.66|92.1|91.6|92.16|91.66|92.09|91.59|24
1737241300000|2025-01-18 23:01:40|92.09|91.59|92.09|91.59|92.1|91.6|92.08|91.58|5
1737241310000|2025-01-18 23:01:50|92.08|91.58|92.08|91.58|92.09|91.59|92.08|91.58|3
1737241320000|2025-01-18 23:02:00|92.09|91.59|92.08|91.58|92.11|91.61|92.08|91.58|10
1737241330000|2025-01-18 23:02:10|92.07|91.57|92.09|91.59|92.09|91.59|92.07|91.57|6
1737241340000|2025-01-18 23:02:20|92.08|91.58|92.15|91.65|92.17|91.67|92.08|91.58|15
1737241350000|2025-01-18 23:02:30|92.16|91.66|92.18|91.68|92.18|91.68|92.15|91.65|14
1737241360000|2025-01-18 23:02:40|92.17|91.67|92.19|91.69|92.2|91.7|92.17|91.67|21
1737241370000|2025-01-18 23:02:50|92.2|91.7|92.19|91.69|92.2|91.7|92.18|91.68|15
1737241380000|2025-01-18 23:03:00|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1737241390000|2025-01-18 23:03:10|92.19|91.69|92.19|91.69|92.2|91.7|92.19|91.69|11
1737241400000|2025-01-18 23:03:20|92.2|91.7|92.19|91.69|92.2|91.7|92.17|91.67|26
1737241410000|2025-01-18 23:03:30|92.18|91.68|92.18|91.68|92.19|91.69|92.17|91.67|12
1737241420000|2025-01-18 23:03:40|92.17|91.67|92.17|91.67|92.18|91.68|92.17|91.67|15
1737241430000|2025-01-18 23:03:50|92.18|91.68|92.11|91.61|92.18|91.68|92.11|91.61|24
1737241440000|2025-01-18 23:04:00|92.13|91.63|92.12|91.62|92.13|91.63|92.11|91.61|29
1737241450000|2025-01-18 23:04:10|92.11|91.61|92.11|91.61|92.11|91.61|92.1|91.6|5
1737241460000|2025-01-18 23:04:20|92.1|91.6|92.1|91.6|92.11|91.61|92.09|91.59|13
1737241470000|2025-01-18 23:04:30|92.11|91.61|92.11|91.61|92.11|91.61|92.1|91.6|5
1737241480000|2025-01-18 23:04:40|92.1|91.6|92.05|91.55|92.11|91.61|92.05|91.55|17
1737241490000|2025-01-18 23:04:50|92.06|91.56|92.01|91.51|92.06|91.56|92.01|91.51|12
1737241500000|2025-01-18 23:05:00|92|91.5|92.08|91.58|92.08|91.58|92|91.5|8
1737241510000|2025-01-18 23:05:10|92.09|91.59|92.11|91.61|92.12|91.62|92.08|91.58|22
1737241520000|2025-01-18 23:05:20|92.13|91.63|92.18|91.68|92.19|91.69|92.12|91.62|11
1737241530000|2025-01-18 23:05:30|92.19|91.69|92.26|91.76|92.27|91.77|92.19|91.69|15
1737241540000|2025-01-18 23:05:40|92.27|91.77|92.25|91.75|92.27|91.77|92.25|91.75|16
1737241550000|2025-01-18 23:05:50|92.24|91.74|92.25|91.75|92.25|91.75|92.23|91.73|20
1737241560000|2025-01-18 23:06:00|92.24|91.74|92.22|91.72|92.25|91.75|92.22|91.72|11
1737241570000|2025-01-18 23:06:10|92.23|91.73|92.22|91.72|92.24|91.74|92.21|91.71|16
1737241580000|2025-01-18 23:06:20|92.23|91.73|92.23|91.73|92.23|91.73|92.22|91.72|7
1737241600000|2025-01-18 23:06:40|92.24|91.74|92.23|91.73|92.24|91.74|92.22|91.72|8
1737241610000|2025-01-18 23:06:50|92.22|91.72|92.21|91.71|92.22|91.72|92.21|91.71|12
1737241620000|2025-01-18 23:07:00|92.2|91.7|92.19|91.69|92.2|91.7|92.19|91.69|2
1737241630000|2025-01-18 23:07:10|92.18|91.68|92.17|91.67|92.19|91.69|92.16|91.66|10
1737241640000|2025-01-18 23:07:20|92.16|91.66|92.16|91.66|92.16|91.66|92.15|91.65|5
1737241650000|2025-01-18 23:07:30|92.15|91.65|92.18|91.68|92.18|91.68|92.15|91.65|18
1737241670000|2025-01-18 23:07:50|92.17|91.67|92.11|91.61|92.17|91.67|92.11|91.61|26
1737241680000|2025-01-18 23:08:00|92.12|91.62|92.15|91.65|92.15|91.65|92.12|91.62|15
1737241690000|2025-01-18 23:08:10|92.14|91.64|92.16|91.66|92.16|91.66|92.14|91.64|5
1737241700000|2025-01-18 23:08:20|92.17|91.67|92.17|91.67|92.17|91.67|92.16|91.66|3
1737241710000|2025-01-18 23:08:30|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1737241720000|2025-01-18 23:08:40|92.16|91.66|92.17|91.67|92.17|91.67|92.14|91.64|6
1737241730000|2025-01-18 23:08:50|92.18|91.68|92.22|91.72|92.22|91.72|92.17|91.67|6
1737241740000|2025-01-18 23:09:00|92.21|91.71|92.26|91.76|92.26|91.76|92.21|91.71|16
1737241750000|2025-01-18 23:09:10|92.27|91.77|92.31|91.81|92.31|91.81|92.27|91.77|11
1737241760000|2025-01-18 23:09:20|92.3|91.8|92.29|91.79|92.3|91.8|92.29|91.79|2
1737241770000|2025-01-18 23:09:30|92.3|91.8|92.3|91.8|92.3|91.8|92.29|91.79|9
1737241780000|2025-01-18 23:09:40|92.31|91.81|92.32|91.82|92.32|91.82|92.31|91.81|2
1737241790000|2025-01-18 23:09:50|92.31|91.81|92.32|91.82|92.32|91.82|92.31|91.81|8
1737241800000|2025-01-18 23:10:00|92.29|91.79|92.09|91.59|92.29|91.79|92.09|91.59|22
1737241810000|2025-01-18 23:10:10|92.11|91.61|92.11|91.61|92.12|91.62|92.1|91.6|15
1737241820000|2025-01-18 23:10:20|92.1|91.6|92.1|91.6|92.11|91.61|92.09|91.59|9
1737241830000|2025-01-18 23:10:30|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|8
1737241840000|2025-01-18 23:10:40|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|17
1737241850000|2025-01-18 23:10:50|92.1|91.6|92.11|91.61|92.11|91.61|92.09|91.59|8
1737241860000|2025-01-18 23:11:00|92.16|91.66|92.15|91.65|92.16|91.66|92.14|91.64|8
1737241870000|2025-01-18 23:11:10|92.17|91.67|92.17|91.67|92.19|91.69|92.17|91.67|11
1737241880000|2025-01-18 23:11:20|92.16|91.66|92.17|91.67|92.18|91.68|92.16|91.66|16
1737241890000|2025-01-18 23:11:30|92.19|91.69|92.15|91.65|92.19|91.69|92.14|91.64|21
1737241900000|2025-01-18 23:11:40|92.14|91.64|92.08|91.58|92.14|91.64|92.08|91.58|12
1737241910000|2025-01-18 23:11:50|92.09|91.59|92.09|91.59|92.11|91.61|92.08|91.58|23
1737241920000|2025-01-18 23:12:00|92.1|91.6|92.1|91.6|92.1|91.6|92.09|91.59|9
1737241930000|2025-01-18 23:12:10|92.09|91.59|92.08|91.58|92.1|91.6|92.08|91.58|12
1737241940000|2025-01-18 23:12:20|92.09|91.59|92.1|91.6|92.11|91.61|92.08|91.58|12
1737241950000|2025-01-18 23:12:30|92.09|91.59|92.07|91.57|92.11|91.61|92.06|91.56|12
1737241960000|2025-01-18 23:12:40|92.06|91.56|92.02|91.52|92.06|91.56|92.01|91.51|18
1737241970000|2025-01-18 23:12:50|92.01|91.51|92.01|91.51|92.02|91.52|92.01|91.51|5
1737241980000|2025-01-18 23:13:00|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1737241990000|2025-01-18 23:13:10|92|91.5|91.99|91.49|92|91.5|91.98|91.48|4
1737242000000|2025-01-18 23:13:20|92|91.5|92.01|91.51|92.02|91.52|92|91.5|14
1737242020000|2025-01-18 23:13:40|92.02|91.52|92.06|91.56|92.06|91.56|92.02|91.52|7
1737242030000|2025-01-18 23:13:50|92.05|91.55|92.06|91.56|92.07|91.57|92.05|91.55|24
1737242040000|2025-01-18 23:14:00|92.07|91.57|92.06|91.56|92.07|91.57|92.05|91.55|9
1737242050000|2025-01-18 23:14:10|92.04|91.54|92.06|91.56|92.07|91.57|92.04|91.54|8
1737242060000|2025-01-18 23:14:20|92.07|91.57|92.07|91.57|92.07|91.57|92.06|91.56|15
1737242070000|2025-01-18 23:14:30|92.06|91.56|92.09|91.59|92.1|91.6|92.06|91.56|14
1737242080000|2025-01-18 23:14:40|92.1|91.6|92.07|91.57|92.1|91.6|92.06|91.56|9
1737242090000|2025-01-18 23:14:50|92.06|91.56|92.02|91.52|92.07|91.57|92.02|91.52|11
1737242100000|2025-01-18 23:15:00|92.01|91.51|92.02|91.52|92.06|91.56|92.01|91.51|25
1737242110000|2025-01-18 23:15:10|92.01|91.51|91.98|91.48|92.02|91.52|91.98|91.48|8
1737242120000|2025-01-18 23:15:20|91.97|91.47|91.99|91.49|92|91.5|91.96|91.46|14
1737242130000|2025-01-18 23:15:30|92|91.5|91.99|91.49|92|91.5|91.98|91.48|12
1737242140000|2025-01-18 23:15:40|92|91.5|92|91.5|92.01|91.51|91.98|91.48|13
1737242150000|2025-01-18 23:15:50|92.02|91.52|92.04|91.54|92.05|91.55|92.01|91.51|16
1737242160000|2025-01-18 23:16:00|92.03|91.53|92.04|91.54|92.05|91.55|92.03|91.53|4
1737242170000|2025-01-18 23:16:10|92.05|91.55|92.2|91.7|92.22|91.72|92.04|91.54|12
1737242180000|2025-01-18 23:16:20|92.19|91.69|92.18|91.68|92.2|91.7|92.18|91.68|19
1737242190000|2025-01-18 23:16:30|92.19|91.69|92.18|91.68|92.2|91.7|92.18|91.68|18
1737242200000|2025-01-18 23:16:40|92.15|91.65|92.21|91.71|92.22|91.72|92.12|91.62|15
1737242210000|2025-01-18 23:16:50|92.2|91.7|92.27|91.77|92.27|91.77|92.19|91.69|13
1737242220000|2025-01-18 23:17:00|92.28|91.78|92.3|91.8|92.31|91.81|92.27|91.77|19
1737242230000|2025-01-18 23:17:10|92.28|91.78|92.31|91.81|92.31|91.81|92.27|91.77|16
1737242240000|2025-01-18 23:17:20|92.3|91.8|92.32|91.82|92.35|91.85|92.3|91.8|18
1737242250000|2025-01-18 23:17:30|92.3|91.8|92.31|91.81|92.32|91.82|92.29|91.79|28
1737242260000|2025-01-18 23:17:40|92.32|91.82|92.36|91.86|92.36|91.86|92.29|91.79|20
1737242270000|2025-01-18 23:17:50|92.35|91.85|92.37|91.87|92.37|91.87|92.35|91.85|3
1737242280000|2025-01-18 23:18:00|92.36|91.86|92.34|91.84|92.36|91.86|92.31|91.81|10
1737242290000|2025-01-18 23:18:10|92.33|91.83|92.33|91.83|92.34|91.84|92.31|91.81|14
1737242300000|2025-01-18 23:18:20|92.32|91.82|92.3|91.8|92.33|91.83|92.29|91.79|27
1737242310000|2025-01-18 23:18:30|92.31|91.81|92.29|91.79|92.32|91.82|92.29|91.79|19
1737242320000|2025-01-18 23:18:40|92.28|91.78|92.29|91.79|92.29|91.79|92.26|91.76|9
1737242330000|2025-01-18 23:18:50|92.3|91.8|92.32|91.82|92.32|91.82|92.29|91.79|5
1737242340000|2025-01-18 23:19:00|92.31|91.81|92.26|91.76|92.32|91.82|92.26|91.76|18
1737242350000|2025-01-18 23:19:10|92.25|91.75|92.24|91.74|92.25|91.75|92.21|91.71|11
1737242360000|2025-01-18 23:19:20|92.23|91.73|92.22|91.72|92.24|91.74|92.22|91.72|12
1737242370000|2025-01-18 23:19:30|92.21|91.71|92.21|91.71|92.22|91.72|92.19|91.69|18
1737242380000|2025-01-18 23:19:40|92.2|91.7|92.27|91.77|92.28|91.78|92.17|91.67|23
1737242390000|2025-01-18 23:19:50|92.28|91.78|92.26|91.76|92.28|91.78|92.23|91.73|16
1737242400000|2025-01-18 23:20:00|92.27|91.77|92.25|91.75|92.29|91.79|92.25|91.75|14
1737242410000|2025-01-18 23:20:10|92.26|91.76|92.24|91.74|92.26|91.76|92.23|91.73|6
1737242420000|2025-01-18 23:20:20|92.25|91.75|92.28|91.78|92.29|91.79|92.24|91.74|14
1737242430000|2025-01-18 23:20:30|92.3|91.8|92.3|91.8|92.31|91.81|92.29|91.79|7
1737242440000|2025-01-18 23:20:40|92.31|91.81|92.35|91.85|92.36|91.86|92.31|91.81|12
1737242450000|2025-01-18 23:20:50|92.36|91.86|92.46|91.96|92.47|91.97|92.35|91.85|15
1737242460000|2025-01-18 23:21:00|92.45|91.95|92.42|91.92|92.46|91.96|92.42|91.92|16
1737242470000|2025-01-18 23:21:10|92.43|91.93|92.49|91.99|92.49|91.99|92.41|91.91|12
1737242480000|2025-01-18 23:21:20|92.5|92|92.51|92.01|92.51|92.01|92.49|91.99|12
1737242490000|2025-01-18 23:21:30|92.5|92|92.57|92.07|92.57|92.07|92.5|92|11
1737242500000|2025-01-18 23:21:40|92.58|92.08|92.58|92.08|92.59|92.09|92.57|92.07|13
1737242510000|2025-01-18 23:21:50|92.57|92.07|92.58|92.08|92.59|92.09|92.54|92.04|11
1737242520000|2025-01-18 23:22:00|92.59|92.09|92.57|92.07|92.6|92.1|92.56|92.06|12
1737242530000|2025-01-18 23:22:10|92.56|92.06|92.55|92.05|92.56|92.06|92.53|92.03|26
1737242540000|2025-01-18 23:22:20|92.54|92.04|92.58|92.08|92.58|92.08|92.54|92.04|12
1737242550000|2025-01-18 23:22:30|92.59|92.09|92.6|92.1|92.61|92.11|92.59|92.09|5
1737242560000|2025-01-18 23:22:40|92.61|92.11|92.66|92.16|92.66|92.16|92.61|92.11|12
1737242570000|2025-01-18 23:22:50|92.65|92.15|92.64|92.14|92.66|92.16|92.64|92.14|7
1737242580000|2025-01-18 23:23:00|92.63|92.13|92.63|92.13|92.63|92.13|92.59|92.09|17
1737242590000|2025-01-18 23:23:10|92.65|92.15|92.66|92.16|92.68|92.18|92.65|92.15|14
1737242600000|2025-01-18 23:23:20|92.67|92.17|92.65|92.15|92.67|92.17|92.63|92.13|16
1737242610000|2025-01-18 23:23:30|92.64|92.14|92.65|92.15|92.65|92.15|92.64|92.14|10
1737242620000|2025-01-18 23:23:40|92.66|92.16|92.7|92.2|92.71|92.21|92.65|92.15|12
1737242630000|2025-01-18 23:23:50|92.71|92.21|92.66|92.16|92.71|92.21|92.65|92.15|20
1737242640000|2025-01-18 23:24:00|92.65|92.15|92.67|92.17|92.68|92.18|92.65|92.15|9
1737242650000|2025-01-18 23:24:10|92.68|92.18|92.68|92.18|92.69|92.19|92.68|92.18|5
1737242660000|2025-01-18 23:24:20|92.67|92.17|92.6|92.1|92.67|92.17|92.6|92.1|12
1737242670000|2025-01-18 23:24:30|92.61|92.11|92.54|92.04|92.65|92.15|92.53|92.03|28
1737242680000|2025-01-18 23:24:40|92.55|92.05|92.57|92.07|92.57|92.07|92.55|92.05|15
1737242690000|2025-01-18 23:24:50|92.56|92.06|92.49|91.99|92.57|92.07|92.49|91.99|21
1737242700000|2025-01-18 23:25:00|92.5|92|92.51|92.01|92.53|92.03|92.5|92|21
1737242710000|2025-01-18 23:25:10|92.5|92|92.5|92|92.52|92.02|92.49|91.99|21
1737242720000|2025-01-18 23:25:20|92.51|92.01|92.57|92.07|92.57|92.07|92.51|92.01|11
1737242730000|2025-01-18 23:25:30|92.56|92.06|92.57|92.07|92.58|92.08|92.56|92.06|4
1737242740000|2025-01-18 23:25:40|92.58|92.08|92.6|92.1|92.61|92.11|92.58|92.08|5
1737242750000|2025-01-18 23:25:50|92.61|92.11|92.62|92.12|92.64|92.14|92.61|92.11|10
1737242760000|2025-01-18 23:26:00|92.64|92.14|92.6|92.1|92.64|92.14|92.59|92.09|9
1737242770000|2025-01-18 23:26:10|92.59|92.09|92.69|92.19|92.7|92.2|92.59|92.09|10
1737242780000|2025-01-18 23:26:20|92.68|92.18|92.68|92.18|92.7|92.2|92.68|92.18|10
1737242790000|2025-01-18 23:26:30|92.69|92.19|92.68|92.18|92.69|92.19|92.68|92.18|14
1737242800000|2025-01-18 23:26:40|92.69|92.19|92.69|92.19|92.7|92.2|92.68|92.18|13
1737242810000|2025-01-18 23:26:50|92.7|92.2|92.67|92.17|92.71|92.21|92.66|92.16|11
1737242820000|2025-01-18 23:27:00|92.68|92.18|92.61|92.11|92.69|92.19|92.61|92.11|14
1737242830000|2025-01-18 23:27:10|92.62|92.12|92.67|92.17|92.67|92.17|92.61|92.11|12
1737242840000|2025-01-18 23:27:20|92.66|92.16|92.68|92.18|92.68|92.18|92.63|92.13|16
1737242850000|2025-01-18 23:27:30|92.66|92.16|92.68|92.18|92.68|92.18|92.66|92.16|17
1737242860000|2025-01-18 23:27:40|92.69|92.19|92.7|92.2|92.71|92.21|92.68|92.18|10
1737242870000|2025-01-18 23:27:50|92.71|92.21|92.7|92.2|92.71|92.21|92.7|92.2|6
1737242880000|2025-01-18 23:28:00|92.71|92.21|92.69|92.19|92.71|92.21|92.67|92.17|11
1737242890000|2025-01-18 23:28:10|92.67|92.17|92.71|92.21|92.71|92.21|92.67|92.17|12
1737242900000|2025-01-18 23:28:20|92.72|92.22|92.73|92.23|92.74|92.24|92.72|92.22|5
1737242910000|2025-01-18 23:28:30|92.74|92.24|92.71|92.21|92.75|92.25|92.7|92.2|12
1737242920000|2025-01-18 23:28:40|92.72|92.22|92.71|92.21|92.72|92.22|92.71|92.21|2
1737242930000|2025-01-18 23:28:50|92.72|92.22|92.7|92.2|92.72|92.22|92.68|92.18|17
1737242940000|2025-01-18 23:29:00|92.71|92.21|92.71|92.21|92.71|92.21|92.69|92.19|9
1737242950000|2025-01-18 23:29:10|92.7|92.2|92.72|92.22|92.72|92.22|92.7|92.2|9
1737242960000|2025-01-18 23:29:20|92.74|92.24|92.83|92.33|92.83|92.33|92.72|92.22|9
1737242970000|2025-01-18 23:29:30|92.82|92.32|92.89|92.39|92.92|92.42|92.82|92.32|17
1737242980000|2025-01-18 23:29:40|92.9|92.4|92.87|92.37|92.93|92.43|92.85|92.35|24
1737242990000|2025-01-18 23:29:50|92.86|92.36|92.89|92.39|92.89|92.39|92.85|92.35|19
1737243000000|2025-01-18 23:30:00|92.88|92.38|92.89|92.39|92.89|92.39|92.86|92.36|18
1737243010000|2025-01-18 23:30:10|92.88|92.38|92.87|92.37|92.88|92.38|92.86|92.36|17
1737243020000|2025-01-18 23:30:20|92.86|92.36|92.87|92.37|92.88|92.38|92.86|92.36|13
1737243030000|2025-01-18 23:30:30|92.88|92.38|92.9|92.4|92.9|92.4|92.88|92.38|7
1737243040000|2025-01-18 23:30:40|92.89|92.39|92.92|92.42|92.92|92.42|92.89|92.39|8
1737243050000|2025-01-18 23:30:50|92.91|92.41|92.9|92.4|92.92|92.42|92.89|92.39|14
1737243060000|2025-01-18 23:31:00|92.89|92.39|92.89|92.39|92.91|92.41|92.88|92.38|14
1737243070000|2025-01-18 23:31:10|92.9|92.4|92.99|92.49|92.99|92.49|92.89|92.39|15
1737243080000|2025-01-18 23:31:20|93|92.5|93|92.5|93|92.5|92.98|92.48|8
1737243090000|2025-01-18 23:31:30|93.01|92.51|93.07|92.57|93.07|92.57|93|92.5|21
1737243100000|2025-01-18 23:31:40|93.06|92.56|93.05|92.55|93.07|92.57|93.03|92.53|15
1737243110000|2025-01-18 23:31:50|93.06|92.56|92.99|92.49|93.06|92.56|92.99|92.49|16
1737243120000|2025-01-18 23:32:00|93|92.5|93.05|92.55|93.06|92.56|93|92.5|13
1737243130000|2025-01-18 23:32:10|93.06|92.56|93.08|92.58|93.09|92.59|93.05|92.55|13
1737243140000|2025-01-18 23:32:20|93.09|92.59|93.06|92.56|93.09|92.59|93.06|92.56|4
1737243150000|2025-01-18 23:32:30|93.07|92.57|93.11|92.61|93.11|92.61|93.06|92.56|17
1737243160000|2025-01-18 23:32:40|93.1|92.6|93.14|92.64|93.18|92.68|93.1|92.6|16
1737243170000|2025-01-18 23:32:50|93.15|92.65|93.16|92.66|93.16|92.66|93.12|92.62|9
1737243180000|2025-01-18 23:33:00|93.15|92.65|93.04|92.54|93.15|92.65|93.04|92.54|12
1737243190000|2025-01-18 23:33:10|93.05|92.55|93.05|92.55|93.07|92.57|93.04|92.54|16
1737243200000|2025-01-18 23:33:20|93.06|92.56|93.05|92.55|93.07|92.57|93.04|92.54|19
1737243210000|2025-01-18 23:33:30|93.06|92.56|93.08|92.58|93.08|92.58|93.05|92.55|11
1737243220000|2025-01-18 23:33:40|93.09|92.59|93.11|92.61|93.11|92.61|93.08|92.58|13
1737243230000|2025-01-18 23:33:50|93.1|92.6|93.14|92.64|93.15|92.65|93.1|92.6|17
1737243240000|2025-01-18 23:34:00|93.13|92.63|93.13|92.63|93.14|92.64|93.11|92.61|23
1737243250000|2025-01-18 23:34:10|93.12|92.62|93.13|92.63|93.13|92.63|93.11|92.61|15
1737243260000|2025-01-18 23:34:20|93.12|92.62|93.06|92.56|93.12|92.62|93.05|92.55|26
1737243270000|2025-01-18 23:34:30|93.05|92.55|93.05|92.55|93.08|92.58|93.04|92.54|28
1737243280000|2025-01-18 23:34:40|93.06|92.56|93.03|92.53|93.07|92.57|93.02|92.52|17
1737243290000|2025-01-18 23:34:50|93.02|92.52|92.96|92.46|93.02|92.52|92.95|92.45|17
1737243300000|2025-01-18 23:35:00|92.97|92.47|92.84|92.34|92.97|92.47|92.82|92.32|24
1737243310000|2025-01-18 23:35:10|92.86|92.36|92.92|92.42|92.92|92.42|92.86|92.36|11
1737243320000|2025-01-18 23:35:20|92.91|92.41|92.95|92.45|92.96|92.46|92.91|92.41|17
1737243330000|2025-01-18 23:35:30|92.94|92.44|92.94|92.44|92.98|92.48|92.93|92.43|16
1737243340000|2025-01-18 23:35:40|92.95|92.45|92.97|92.47|92.97|92.47|92.92|92.42|14
1737243350000|2025-01-18 23:35:50|92.96|92.46|92.86|92.36|92.97|92.47|92.86|92.36|16
1737243360000|2025-01-18 23:36:00|92.88|92.38|92.93|92.43|92.95|92.45|92.88|92.38|22
1737243370000|2025-01-18 23:36:10|92.92|92.42|92.9|92.4|92.93|92.43|92.88|92.38|19
1737243380000|2025-01-18 23:36:20|92.89|92.39|92.87|92.37|92.9|92.4|92.87|92.37|9
1737243390000|2025-01-18 23:36:30|92.88|92.38|92.95|92.45|92.98|92.48|92.88|92.38|10
1737243400000|2025-01-18 23:36:40|92.94|92.44|92.89|92.39|92.95|92.45|92.88|92.38|12
1737243410000|2025-01-18 23:36:50|92.88|92.38|92.9|92.4|92.91|92.41|92.87|92.37|17
1737243420000|2025-01-18 23:37:00|92.91|92.41|93|92.5|93.02|92.52|92.91|92.41|19
1737243430000|2025-01-18 23:37:10|92.99|92.49|92.99|92.49|93.01|92.51|92.99|92.49|9
1737243440000|2025-01-18 23:37:20|92.97|92.47|92.97|92.47|92.98|92.48|92.96|92.46|13
1737243450000|2025-01-18 23:37:30|92.96|92.46|92.98|92.48|93|92.5|92.95|92.45|11
1737243460000|2025-01-18 23:37:40|92.97|92.47|92.98|92.48|92.99|92.49|92.97|92.47|5
1737243470000|2025-01-18 23:37:50|92.97|92.47|92.98|92.48|92.98|92.48|92.96|92.46|4
1737243480000|2025-01-18 23:38:00|92.97|92.47|93|92.5|93.03|92.53|92.97|92.47|12
1737243490000|2025-01-18 23:38:10|93.01|92.51|93.05|92.55|93.05|92.55|92.99|92.49|15
1737243500000|2025-01-18 23:38:20|93.04|92.54|93.04|92.54|93.08|92.58|93.03|92.53|22
1737243510000|2025-01-18 23:38:30|93.05|92.55|93.02|92.52|93.05|92.55|93|92.5|17
1737243520000|2025-01-18 23:38:40|93.04|92.54|93.05|92.55|93.06|92.56|93.03|92.53|13
1737243530000|2025-01-18 23:38:50|93.04|92.54|93.03|92.53|93.04|92.54|93.03|92.53|4
1737243540000|2025-01-18 23:39:00|93.01|92.51|92.98|92.48|93.01|92.51|92.97|92.47|10
1737243550000|2025-01-18 23:39:10|92.97|92.47|93.04|92.54|93.04|92.54|92.96|92.46|13
1737243560000|2025-01-18 23:39:20|93.03|92.53|93.09|92.59|93.09|92.59|93.01|92.51|12
1737243570000|2025-01-18 23:39:30|93.08|92.58|93.08|92.58|93.08|92.58|93.08|92.58|1
1737243580000|2025-01-18 23:39:40|93.07|92.57|93.09|92.59|93.09|92.59|93.06|92.56|8
1737243590000|2025-01-18 23:39:50|93.08|92.58|93.1|92.6|93.12|92.62|93.08|92.58|10
1737243600000|2025-01-18 23:40:00|93.09|92.59|93.1|92.6|93.11|92.61|93.09|92.59|8
1737243610000|2025-01-18 23:40:10|93.09|92.59|93.1|92.6|93.1|92.6|93.09|92.59|2
1737243620000|2025-01-18 23:40:20|93.11|92.61|93.16|92.66|93.17|92.67|93.11|92.61|12
1737243630000|2025-01-18 23:40:30|93.15|92.65|93.2|92.7|93.2|92.7|93.15|92.65|14
1737243640000|2025-01-18 23:40:40|93.21|92.71|93.19|92.69|93.22|92.72|93.18|92.68|18
1737243650000|2025-01-18 23:40:50|93.2|92.7|93.2|92.7|93.22|92.72|93.19|92.69|12
1737243660000|2025-01-18 23:41:00|93.19|92.69|93.14|92.64|93.21|92.71|93.14|92.64|18
1737243670000|2025-01-18 23:41:10|93.12|92.62|93.1|92.6|93.12|92.62|93.1|92.6|13
1737243680000|2025-01-18 23:41:20|93.11|92.61|93.09|92.59|93.11|92.61|93.07|92.57|13
1737243690000|2025-01-18 23:41:30|93.08|92.58|93.08|92.58|93.08|92.58|93.07|92.57|3
1737243700000|2025-01-18 23:41:40|93.07|92.57|93.08|92.58|93.08|92.58|93.06|92.56|7
1737243710000|2025-01-18 23:41:50|93.07|92.57|92.98|92.48|93.08|92.58|92.96|92.46|15
1737243720000|2025-01-18 23:42:00|93.02|92.52|93|92.5|93.04|92.54|92.99|92.49|19
1737243730000|2025-01-18 23:42:10|92.99|92.49|92.98|92.48|93.01|92.51|92.98|92.48|24
1737243740000|2025-01-18 23:42:20|92.97|92.47|92.99|92.49|93|92.5|92.96|92.46|15
1737243750000|2025-01-18 23:42:30|93.01|92.51|93.08|92.58|93.09|92.59|93.01|92.51|17
1737243760000|2025-01-18 23:42:40|93.07|92.57|93.06|92.56|93.08|92.58|93.06|92.56|6
1737243770000|2025-01-18 23:42:50|93.05|92.55|93.08|92.58|93.09|92.59|93.05|92.55|19
1737243780000|2025-01-18 23:43:00|93.09|92.59|93.06|92.56|93.09|92.59|93.06|92.56|11
1737243790000|2025-01-18 23:43:10|93.07|92.57|93.09|92.59|93.09|92.59|93.05|92.55|20
1737243800000|2025-01-18 23:43:20|93.08|92.58|93.07|92.57|93.08|92.58|93.06|92.56|6
1737243810000|2025-01-18 23:43:30|93.08|92.58|93.12|92.62|93.16|92.66|93.08|92.58|17
1737243820000|2025-01-18 23:43:40|93.14|92.64|93.11|92.61|93.15|92.65|93.1|92.6|11
1737243830000|2025-01-18 23:43:50|93.1|92.6|93.11|92.61|93.11|92.61|93.1|92.6|4
1737243840000|2025-01-18 23:44:00|93.09|92.59|93.08|92.58|93.09|92.59|93.06|92.56|14
1737243850000|2025-01-18 23:44:10|93.07|92.57|93.05|92.55|93.08|92.58|93.05|92.55|13
1737243860000|2025-01-18 23:44:20|93.07|92.57|93.08|92.58|93.09|92.59|93.05|92.55|13
1737243870000|2025-01-18 23:44:30|93.09|92.59|93.06|92.56|93.09|92.59|93.05|92.55|15
1737243880000|2025-01-18 23:44:40|93.07|92.57|93.11|92.61|93.12|92.62|93.07|92.57|16
1737243890000|2025-01-18 23:44:50|93.1|92.6|93.11|92.61|93.13|92.63|93.09|92.59|16
1737243900000|2025-01-18 23:45:00|93.09|92.59|93.07|92.57|93.1|92.6|93.07|92.57|18
1737243910000|2025-01-18 23:45:10|93.08|92.58|93.06|92.56|93.08|92.58|92.98|92.48|30
1737243920000|2025-01-18 23:45:20|93.05|92.55|93.04|92.54|93.09|92.59|93.04|92.54|13
1737243930000|2025-01-18 23:45:30|93.05|92.55|93.02|92.52|93.05|92.55|93.02|92.52|4
1737243940000|2025-01-18 23:45:40|93.01|92.51|93.02|92.52|93.03|92.53|93.01|92.51|14
1737243950000|2025-01-18 23:45:50|93.01|92.51|93.04|92.54|93.06|92.56|93.01|92.51|18
1737243960000|2025-01-18 23:46:00|93.06|92.56|93.01|92.51|93.07|92.57|92.99|92.49|16
1737243970000|2025-01-18 23:46:10|93.02|92.52|93|92.5|93.02|92.52|92.96|92.46|20
1737243980000|2025-01-18 23:46:20|92.99|92.49|93.01|92.51|93.04|92.54|92.98|92.48|15
1737243990000|2025-01-18 23:46:30|93.02|92.52|93.05|92.55|93.06|92.56|93.01|92.51|16
1737244000000|2025-01-18 23:46:40|93.04|92.54|93.07|92.57|93.08|92.58|93.04|92.54|17
1737244010000|2025-01-18 23:46:50|93.08|92.58|93.05|92.55|93.08|92.58|93.03|92.53|9
1737244020000|2025-01-18 23:47:00|93.04|92.54|93|92.5|93.04|92.54|93|92.5|13
1737244030000|2025-01-18 23:47:10|93.01|92.51|92.99|92.49|93.01|92.51|92.98|92.48|11
1737244040000|2025-01-18 23:47:20|93|92.5|93.01|92.51|93.01|92.51|92.99|92.49|8
1737244050000|2025-01-18 23:47:30|93|92.5|92.99|92.49|93|92.5|92.99|92.49|6
1737244060000|2025-01-18 23:47:40|93|92.5|92.99|92.49|93|92.5|92.99|92.49|4
1737244070000|2025-01-18 23:47:50|93.01|92.51|93|92.5|93.04|92.54|92.99|92.49|15
1737244080000|2025-01-18 23:48:00|92.99|92.49|93.06|92.56|93.06|92.56|92.99|92.49|16
1737244090000|2025-01-18 23:48:10|93.05|92.55|92.99|92.49|93.06|92.56|92.99|92.49|20
1737244100000|2025-01-18 23:48:20|93|92.5|92.99|92.49|93|92.5|92.98|92.48|12
1737244110000|2025-01-18 23:48:30|92.98|92.48|92.94|92.44|92.98|92.48|92.9|92.4|18
1737244120000|2025-01-18 23:48:40|92.95|92.45|92.95|92.45|92.96|92.46|92.94|92.44|11
1737244130000|2025-01-18 23:48:50|92.94|92.44|92.97|92.47|92.99|92.49|92.94|92.44|17
1737244140000|2025-01-18 23:49:00|92.95|92.45|92.96|92.46|92.96|92.46|92.95|92.45|2
1737244150000|2025-01-18 23:49:10|92.97|92.47|92.97|92.47|92.98|92.48|92.94|92.44|15
1737244160000|2025-01-18 23:49:20|92.96|92.46|92.99|92.49|93|92.5|92.96|92.46|18
1737244170000|2025-01-18 23:49:30|93.01|92.51|93|92.5|93.01|92.51|92.99|92.49|10
1737244180000|2025-01-18 23:49:40|92.99|92.49|92.99|92.49|93|92.5|92.98|92.48|11
1737244190000|2025-01-18 23:49:50|92.98|92.48|93.01|92.51|93.01|92.51|92.98|92.48|20
1737244200000|2025-01-18 23:50:00|93|92.5|92.97|92.47|93.01|92.51|92.95|92.45|16
1737244210000|2025-01-18 23:50:10|92.98|92.48|92.97|92.47|92.98|92.48|92.96|92.46|14
1737244220000|2025-01-18 23:50:20|92.98|92.48|92.97|92.47|92.98|92.48|92.95|92.45|8
1737244230000|2025-01-18 23:50:30|92.98|92.48|92.95|92.45|92.98|92.48|92.94|92.44|12
1737244240000|2025-01-18 23:50:40|92.96|92.46|92.95|92.45|92.96|92.46|92.95|92.45|2
1737244250000|2025-01-18 23:50:50|92.96|92.46|92.94|92.44|92.96|92.46|92.92|92.42|19
1737244260000|2025-01-18 23:51:00|92.95|92.45|92.94|92.44|92.96|92.46|92.94|92.44|16
1737244270000|2025-01-18 23:51:10|92.95|92.45|92.86|92.36|92.95|92.45|92.86|92.36|12
1737244280000|2025-01-18 23:51:20|92.87|92.37|92.9|92.4|92.9|92.4|92.86|92.36|5
1737244290000|2025-01-18 23:51:30|92.91|92.41|92.95|92.45|92.95|92.45|92.9|92.4|19
1737244300000|2025-01-18 23:51:40|92.96|92.46|92.95|92.45|92.96|92.46|92.94|92.44|11
1737244310000|2025-01-18 23:51:50|92.94|92.44|93.01|92.51|93.01|92.51|92.94|92.44|12
1737244320000|2025-01-18 23:52:00|93.02|92.52|93|92.5|93.05|92.55|93|92.5|16
1737244330000|2025-01-18 23:52:10|92.98|92.48|92.98|92.48|92.98|92.48|92.97|92.47|9
1737244340000|2025-01-18 23:52:20|92.97|92.47|92.96|92.46|92.99|92.49|92.95|92.45|10
1737244350000|2025-01-18 23:52:30|92.97|92.47|92.99|92.49|93|92.5|92.96|92.46|7
1737244360000|2025-01-18 23:52:40|93|92.5|93|92.5|93|92.5|92.99|92.49|11
1737244370000|2025-01-18 23:52:50|93.01|92.51|93.05|92.55|93.05|92.55|93|92.5|15
1737244380000|2025-01-18 23:53:00|93.04|92.54|93|92.5|93.05|92.55|92.99|92.49|10
1737244390000|2025-01-18 23:53:10|93.01|92.51|93.08|92.58|93.1|92.6|93|92.5|17
1737244400000|2025-01-18 23:53:20|93.09|92.59|93.1|92.6|93.1|92.6|93.08|92.58|14
1737244410000|2025-01-18 23:53:30|93.08|92.58|93.1|92.6|93.1|92.6|93.07|92.57|14
1737244420000|2025-01-18 23:53:40|93.09|92.59|93.1|92.6|93.1|92.6|93.09|92.59|4
1737244430000|2025-01-18 23:53:50|93.11|92.61|93.1|92.6|93.11|92.61|93.1|92.6|4
1737244440000|2025-01-18 23:54:00|93.11|92.61|93.1|92.6|93.11|92.61|93.09|92.59|4
1737244450000|2025-01-18 23:54:10|93.09|92.59|93.08|92.58|93.1|92.6|93.07|92.57|19
1737244460000|2025-01-18 23:54:20|93.06|92.56|93.09|92.59|93.1|92.6|93.04|92.54|22
1737244470000|2025-01-18 23:54:30|93.1|92.6|93.1|92.6|93.1|92.6|93.09|92.59|13
1737244480000|2025-01-18 23:54:40|93.08|92.58|93.06|92.56|93.09|92.59|93.05|92.55|13
1737244490000|2025-01-18 23:54:50|93.07|92.57|93.1|92.6|93.1|92.6|93.07|92.57|9
1737244500000|2025-01-18 23:55:00|93.08|92.58|93.06|92.56|93.09|92.59|93.06|92.56|4
1737244510000|2025-01-18 23:55:10|93.07|92.57|93.06|92.56|93.07|92.57|93.06|92.56|8
1737244520000|2025-01-18 23:55:20|93.04|92.54|93.02|92.52|93.04|92.54|93.02|92.52|10
1737244530000|2025-01-18 23:55:30|93.03|92.53|93.02|92.52|93.03|92.53|93.02|92.52|28
1737244540000|2025-01-18 23:55:40|93.01|92.51|92.95|92.45|93.01|92.51|92.92|92.42|16
1737244550000|2025-01-18 23:55:50|92.94|92.44|92.96|92.46|92.97|92.47|92.94|92.44|11
1737244560000|2025-01-18 23:56:00|92.95|92.45|92.96|92.46|92.96|92.46|92.93|92.43|11
1737244570000|2025-01-18 23:56:10|92.95|92.45|92.95|92.45|92.96|92.46|92.94|92.44|11
1737244580000|2025-01-18 23:56:20|92.94|92.44|92.95|92.45|92.96|92.46|92.94|92.44|6
1737244590000|2025-01-18 23:56:30|92.96|92.46|92.97|92.47|92.97|92.47|92.96|92.46|6
1737244600000|2025-01-18 23:56:40|92.96|92.46|92.96|92.46|92.97|92.47|92.96|92.46|13
1737244610000|2025-01-18 23:56:50|92.95|92.45|92.96|92.46|92.96|92.46|92.94|92.44|4
1737244620000|2025-01-18 23:57:00|92.93|92.43|92.91|92.41|92.93|92.43|92.91|92.41|7
1737244640000|2025-01-18 23:57:20|92.92|92.42|92.91|92.41|92.94|92.44|92.91|92.41|14
1737244650000|2025-01-18 23:57:30|92.9|92.4|92.91|92.41|92.91|92.41|92.9|92.4|4
1737244660000|2025-01-18 23:57:40|92.92|92.42|92.96|92.46|92.97|92.47|92.9|92.4|15
1737244670000|2025-01-18 23:57:50|92.95|92.45|92.92|92.42|92.97|92.47|92.92|92.42|13
1737244680000|2025-01-18 23:58:00|92.93|92.43|92.89|92.39|92.93|92.43|92.88|92.38|14
1737244690000|2025-01-18 23:58:10|92.88|92.38|92.86|92.36|92.88|92.38|92.83|92.33|10
1737244700000|2025-01-18 23:58:20|92.85|92.35|92.86|92.36|92.87|92.37|92.85|92.35|6
1737244710000|2025-01-18 23:58:30|92.88|92.38|92.89|92.39|92.89|92.39|92.87|92.37|7
1737244720000|2025-01-18 23:58:40|92.88|92.38|92.86|92.36|92.89|92.39|92.85|92.35|15
1737244730000|2025-01-18 23:58:50|92.85|92.35|92.84|92.34|92.86|92.36|92.84|92.34|16
1737244740000|2025-01-18 23:59:00|92.85|92.35|92.86|92.36|92.86|92.36|92.83|92.33|10
1737244750000|2025-01-18 23:59:10|92.87|92.37|92.86|92.36|92.87|92.37|92.85|92.35|10
1737244760000|2025-01-18 23:59:20|92.85|92.35|92.84|92.34|92.87|92.37|92.84|92.34|8
1737244770000|2025-01-18 23:59:30|92.83|92.33|92.81|92.31|92.83|92.33|92.81|92.31|9
1737244780000|2025-01-18 23:59:40|92.82|92.32|92.81|92.31|92.82|92.32|92.8|92.3|7
1737244790000|2025-01-18 23:59:50|92.82|92.32|92.8|92.3|92.82|92.32|92.8|92.3|8
1737244800000|2025-01-19 00:00:00|92.82|92.32|92.82|92.32|92.82|92.32|92.81|92.31|5
1737244810000|2025-01-19 00:00:10|92.81|92.31|92.62|92.12|92.81|92.31|92.62|92.12|18
1737244820000|2025-01-19 00:00:20|92.61|92.11|92.55|92.05|92.62|92.12|92.48|91.98|25
1737244830000|2025-01-19 00:00:30|92.54|92.04|92.59|92.09|92.59|92.09|92.54|92.04|12
1737244840000|2025-01-19 00:00:40|92.58|92.08|92.61|92.11|92.62|92.12|92.57|92.07|15
1737244850000|2025-01-19 00:00:50|92.62|92.12|92.58|92.08|92.63|92.13|92.58|92.08|14
1737244860000|2025-01-19 00:01:00|92.57|92.07|92.6|92.1|92.61|92.11|92.56|92.06|13
1737244870000|2025-01-19 00:01:10|92.59|92.09|92.63|92.13|92.64|92.14|92.59|92.09|14
1737244880000|2025-01-19 00:01:20|92.66|92.16|92.59|92.09|92.66|92.16|92.58|92.08|17
1737244890000|2025-01-19 00:01:30|92.6|92.1|92.61|92.11|92.61|92.11|92.57|92.07|11
1737244900000|2025-01-19 00:01:40|92.6|92.1|92.57|92.07|92.62|92.12|92.57|92.07|8
1737244910000|2025-01-19 00:01:50|92.56|92.06|92.58|92.08|92.61|92.11|92.56|92.06|12
1737244920000|2025-01-19 00:02:00|92.59|92.09|92.58|92.08|92.59|92.09|92.56|92.06|7
1737244930000|2025-01-19 00:02:10|92.57|92.07|92.57|92.07|92.58|92.08|92.52|92.02|12
1737244940000|2025-01-19 00:02:20|92.56|92.06|92.5|92|92.59|92.09|92.5|92|16
1737244950000|2025-01-19 00:02:30|92.49|91.99|92.5|92|92.51|92.01|92.48|91.98|12
1737244960000|2025-01-19 00:02:40|92.48|91.98|92.47|91.97|92.5|92|92.47|91.97|8
1737244970000|2025-01-19 00:02:50|92.48|91.98|92.46|91.96|92.48|91.98|92.45|91.95|11
1737244980000|2025-01-19 00:03:00|92.45|91.95|92.47|91.97|92.48|91.98|92.43|91.93|12
1737244990000|2025-01-19 00:03:10|92.48|91.98|92.42|91.92|92.48|91.98|92.42|91.92|15
1737245000000|2025-01-19 00:03:20|92.4|91.9|92.42|91.92|92.42|91.92|92.39|91.89|10
1737245010000|2025-01-19 00:03:30|92.41|91.91|92.47|91.97|92.47|91.97|92.41|91.91|8
1737245020000|2025-01-19 00:03:40|92.46|91.96|92.5|92|92.51|92.01|92.46|91.96|10
1737245030000|2025-01-19 00:03:50|92.51|92.01|92.53|92.03|92.57|92.07|92.51|92.01|22
1737245040000|2025-01-19 00:04:00|92.54|92.04|92.52|92.02|92.56|92.06|92.5|92|17
1737245050000|2025-01-19 00:04:10|92.53|92.03|92.57|92.07|92.57|92.07|92.53|92.03|6
1737245060000|2025-01-19 00:04:20|92.58|92.08|92.68|92.18|92.69|92.19|92.58|92.08|15
1737245070000|2025-01-19 00:04:30|92.67|92.17|92.66|92.16|92.68|92.18|92.65|92.15|8
1737245080000|2025-01-19 00:04:40|92.65|92.15|92.69|92.19|92.69|92.19|92.65|92.15|5
1737245090000|2025-01-19 00:04:50|92.72|92.22|92.76|92.26|92.76|92.26|92.71|92.21|13
1737245100000|2025-01-19 00:05:00|92.75|92.25|93.01|92.51|93.07|92.57|92.75|92.25|24
1737245110000|2025-01-19 00:05:10|93.02|92.52|92.97|92.47|93.05|92.55|92.97|92.47|18
1737245120000|2025-01-19 00:05:20|92.92|92.42|92.86|92.36|92.92|92.42|92.8|92.3|22
1737245130000|2025-01-19 00:05:30|92.87|92.37|92.91|92.41|92.91|92.41|92.86|92.36|15
1737245140000|2025-01-19 00:05:40|92.9|92.4|92.89|92.39|92.91|92.41|92.89|92.39|10
1737245150000|2025-01-19 00:05:50|92.9|92.4|92.95|92.45|92.95|92.45|92.89|92.39|19
1737245160000|2025-01-19 00:06:00|92.96|92.46|92.9|92.4|92.96|92.46|92.88|92.38|16
1737245170000|2025-01-19 00:06:10|92.91|92.41|92.95|92.45|92.97|92.47|92.9|92.4|13
1737245180000|2025-01-19 00:06:20|92.98|92.48|93.05|92.55|93.07|92.57|92.98|92.48|12
1737245190000|2025-01-19 00:06:30|93.06|92.56|93.02|92.52|93.07|92.57|93.02|92.52|10
1737245200000|2025-01-19 00:06:40|93.03|92.53|92.92|92.42|93.03|92.53|92.92|92.42|17
1737245210000|2025-01-19 00:06:50|92.93|92.43|92.97|92.47|92.97|92.47|92.93|92.43|11
1737245220000|2025-01-19 00:07:00|92.98|92.48|92.98|92.48|92.99|92.49|92.95|92.45|15
1737245230000|2025-01-19 00:07:10|92.97|92.47|93.01|92.51|93.01|92.51|92.96|92.46|13
1737245240000|2025-01-19 00:07:20|93.02|92.52|93.01|92.51|93.03|92.53|93|92.5|12
1737245250000|2025-01-19 00:07:30|93.02|92.52|93.1|92.6|93.1|92.6|93.02|92.52|10
1737245260000|2025-01-19 00:07:40|93.09|92.59|93.08|92.58|93.09|92.59|93.06|92.56|12
1737245270000|2025-01-19 00:07:50|93.09|92.59|93.13|92.63|93.13|92.63|93.08|92.58|11
1737245280000|2025-01-19 00:08:00|93.12|92.62|93.15|92.65|93.17|92.67|93.11|92.61|22
1737245290000|2025-01-19 00:08:10|93.16|92.66|93.19|92.69|93.21|92.71|93.16|92.66|16
1737245300000|2025-01-19 00:08:20|93.2|92.7|93.24|92.74|93.25|92.75|93.19|92.69|9
1737245310000|2025-01-19 00:08:30|93.25|92.75|93.12|92.62|93.25|92.75|93.11|92.61|13
1737245320000|2025-01-19 00:08:40|93.11|92.61|93.16|92.66|93.17|92.67|93.11|92.61|14
1737245330000|2025-01-19 00:08:50|93.17|92.67|93.21|92.71|93.22|92.72|93.17|92.67|12
1737245340000|2025-01-19 00:09:00|93.2|92.7|93.25|92.75|93.25|92.75|93.2|92.7|12
1737245360000|2025-01-19 00:09:20|93.27|92.77|93.32|92.82|93.32|92.82|93.27|92.77|10
1737245370000|2025-01-19 00:09:30|93.33|92.83|93.4|92.9|93.42|92.92|93.32|92.82|18
1737245380000|2025-01-19 00:09:40|93.41|92.91|93.42|92.92|93.42|92.92|93.37|92.87|13
1737245390000|2025-01-19 00:09:50|93.43|92.93|93.41|92.91|93.44|92.94|93.41|92.91|7
1737245400000|2025-01-19 00:10:00|93.42|92.92|93.27|92.77|93.42|92.92|93.23|92.73|25
1737245410000|2025-01-19 00:10:10|93.28|92.78|93.25|92.75|93.28|92.78|93.22|92.72|23
1737245420000|2025-01-19 00:10:20|93.27|92.77|93.27|92.77|93.27|92.77|93.23|92.73|17
1737245430000|2025-01-19 00:10:30|93.26|92.76|93.23|92.73|93.27|92.77|93.22|92.72|18
1737245440000|2025-01-19 00:10:40|93.24|92.74|93.32|92.82|93.32|92.82|93.23|92.73|12
1737245450000|2025-01-19 00:10:50|93.31|92.81|93.3|92.8|93.32|92.82|93.3|92.8|6
1737245460000|2025-01-19 00:11:00|93.31|92.81|93.29|92.79|93.31|92.81|93.26|92.76|9
1737245470000|2025-01-19 00:11:10|93.28|92.78|93.28|92.78|93.28|92.78|93.27|92.77|3
1737245480000|2025-01-19 00:11:20|93.29|92.79|93.26|92.76|93.34|92.84|93.25|92.75|16
1737245490000|2025-01-19 00:11:30|93.28|92.78|93.36|92.86|93.36|92.86|93.27|92.77|9
1737245500000|2025-01-19 00:11:40|93.35|92.85|93.34|92.84|93.35|92.85|93.33|92.83|6
1737245510000|2025-01-19 00:11:50|93.32|92.82|93.28|92.78|93.32|92.82|93.28|92.78|6
1737245520000|2025-01-19 00:12:00|93.29|92.79|93.31|92.81|93.31|92.81|93.27|92.77|14
1737245530000|2025-01-19 00:12:10|93.3|92.8|93.12|92.62|93.3|92.8|93.12|92.62|17
1737245540000|2025-01-19 00:12:20|93.1|92.6|93.12|92.62|93.16|92.66|93.07|92.57|23
1737245550000|2025-01-19 00:12:30|93.13|92.63|93.13|92.63|93.18|92.68|93.12|92.62|12
1737245560000|2025-01-19 00:12:40|93.12|92.62|93.12|92.62|93.17|92.67|93.11|92.61|18
1737245570000|2025-01-19 00:12:50|93.11|92.61|93.09|92.59|93.12|92.62|93.08|92.58|10
1737245580000|2025-01-19 00:13:00|93.1|92.6|93.18|92.68|93.19|92.69|93.1|92.6|15
1737245590000|2025-01-19 00:13:10|93.22|92.72|93.22|92.72|93.25|92.75|93.21|92.71|11
1737245600000|2025-01-19 00:13:20|93.23|92.73|93.23|92.73|93.26|92.76|93.23|92.73|6
1737245610000|2025-01-19 00:13:30|93.22|92.72|93.23|92.73|93.24|92.74|93.21|92.71|8
1737245620000|2025-01-19 00:13:40|93.24|92.74|93.23|92.73|93.26|92.76|93.23|92.73|8
1737245630000|2025-01-19 00:13:50|93.24|92.74|93.23|92.73|93.24|92.74|93.23|92.73|6
1737245640000|2025-01-19 00:14:00|93.24|92.74|93.25|92.75|93.28|92.78|93.24|92.74|7
1737245650000|2025-01-19 00:14:10|93.26|92.76|93.21|92.71|93.26|92.76|93.21|92.71|7
1737245660000|2025-01-19 00:14:20|93.2|92.7|93.12|92.62|93.2|92.7|93.12|92.62|8
1737245670000|2025-01-19 00:14:30|93.13|92.63|93.1|92.6|93.14|92.64|93.09|92.59|13
1737245680000|2025-01-19 00:14:40|93.11|92.61|93.16|92.66|93.21|92.71|93.1|92.6|12
1737245690000|2025-01-19 00:14:50|93.17|92.67|93.12|92.62|93.18|92.68|93.12|92.62|9
1737245700000|2025-01-19 00:15:00|93.11|92.61|93.08|92.58|93.12|92.62|93.06|92.56|14
1737245710000|2025-01-19 00:15:10|93.09|92.59|93.21|92.71|93.24|92.74|93.09|92.59|20
1737245720000|2025-01-19 00:15:20|93.22|92.72|93.28|92.78|93.28|92.78|93.22|92.72|10
1737245730000|2025-01-19 00:15:30|93.27|92.77|93.32|92.82|93.33|92.83|93.27|92.77|16
1737245740000|2025-01-19 00:15:40|93.33|92.83|93.41|92.91|93.42|92.92|93.33|92.83|15
1737245750000|2025-01-19 00:15:50|93.42|92.92|93.47|92.97|93.48|92.98|93.41|92.91|12
1737245760000|2025-01-19 00:16:00|93.48|92.98|93.55|93.05|93.55|93.05|93.48|92.98|13
1737245770000|2025-01-19 00:16:10|93.57|93.07|93.61|93.11|93.62|93.12|93.55|93.05|12
1737245780000|2025-01-19 00:16:20|93.62|93.12|93.5|93|93.62|93.12|93.48|92.98|11
1737245790000|2025-01-19 00:16:30|93.51|93.01|93.52|93.02|93.54|93.04|93.5|93|11
1737245800000|2025-01-19 00:16:40|93.51|93.01|93.6|93.1|93.6|93.1|93.5|93|13
1737245810000|2025-01-19 00:16:50|93.61|93.11|93.66|93.16|93.66|93.16|93.6|93.1|14
1737245820000|2025-01-19 00:17:00|93.65|93.15|93.67|93.17|93.67|93.17|93.65|93.15|11
1737245830000|2025-01-19 00:17:10|93.69|93.19|93.71|93.21|93.72|93.22|93.68|93.18|21
1737245840000|2025-01-19 00:17:20|93.7|93.2|93.75|93.25|93.75|93.25|93.7|93.2|15
1737245850000|2025-01-19 00:17:30|93.76|93.26|93.82|93.32|93.82|93.32|93.75|93.25|16
1737245860000|2025-01-19 00:17:40|93.84|93.34|93.8|93.3|93.84|93.34|93.8|93.3|11
1737245870000|2025-01-19 00:17:50|93.81|93.31|93.81|93.31|93.81|93.31|93.8|93.3|3
1737245880000|2025-01-19 00:18:00|93.82|93.32|93.82|93.32|93.84|93.34|93.81|93.31|13
1737245890000|2025-01-19 00:18:10|93.81|93.31|93.67|93.17|93.82|93.32|93.67|93.17|18
1737245900000|2025-01-19 00:18:20|93.64|93.14|93.63|93.13|93.65|93.15|93.61|93.11|12
1737245910000|2025-01-19 00:18:30|93.62|93.12|93.63|93.13|93.66|93.16|93.62|93.12|8
1737245920000|2025-01-19 00:18:40|93.62|93.12|93.69|93.19|93.69|93.19|93.62|93.12|8
1737245930000|2025-01-19 00:18:50|93.7|93.2|93.77|93.27|93.77|93.27|93.68|93.18|15
1737245940000|2025-01-19 00:19:00|93.79|93.29|93.8|93.3|93.84|93.34|93.78|93.28|14
1737245950000|2025-01-19 00:19:10|93.81|93.31|93.88|93.38|93.89|93.39|93.8|93.3|19
1737245960000|2025-01-19 00:19:20|93.89|93.39|93.87|93.37|93.91|93.41|93.86|93.36|13
1737245970000|2025-01-19 00:19:30|93.86|93.36|93.85|93.35|93.87|93.37|93.83|93.33|11
1737245980000|2025-01-19 00:19:40|93.84|93.34|93.78|93.28|93.85|93.35|93.77|93.27|13
1737245990000|2025-01-19 00:19:50|93.77|93.27|93.79|93.29|93.81|93.31|93.77|93.27|13
1737246000000|2025-01-19 00:20:00|93.8|93.3|93.81|93.31|93.82|93.32|93.79|93.29|15
1737246010000|2025-01-19 00:20:10|93.84|93.34|93.78|93.28|93.84|93.34|93.78|93.28|15
1737246020000|2025-01-19 00:20:20|93.73|93.23|93.69|93.19|93.73|93.23|93.6|93.1|22
1737246030000|2025-01-19 00:20:30|93.68|93.18|93.71|93.21|93.72|93.22|93.68|93.18|15
1737246040000|2025-01-19 00:20:40|93.7|93.2|93.7|93.2|93.72|93.22|93.67|93.17|17
1737246050000|2025-01-19 00:20:50|93.71|93.21|93.69|93.19|93.72|93.22|93.68|93.18|16
1737246060000|2025-01-19 00:21:00|93.7|93.2|93.69|93.19|93.7|93.2|93.66|93.16|18
1737246070000|2025-01-19 00:21:10|93.7|93.2|93.7|93.2|93.71|93.21|93.68|93.18|12
1737246080000|2025-01-19 00:21:20|93.71|93.21|93.67|93.17|93.71|93.21|93.67|93.17|15
1737246090000|2025-01-19 00:21:30|93.66|93.16|93.61|93.11|93.69|93.19|93.61|93.11|26
1737246100000|2025-01-19 00:21:40|93.6|93.1|93.65|93.15|93.65|93.15|93.59|93.09|15
1737246110000|2025-01-19 00:21:50|93.64|93.14|93.66|93.16|93.67|93.17|93.64|93.14|10
1737246120000|2025-01-19 00:22:00|93.67|93.17|93.65|93.15|93.67|93.17|93.64|93.14|15
1737246130000|2025-01-19 00:22:10|93.63|93.13|93.59|93.09|93.64|93.14|93.59|93.09|14
1737246140000|2025-01-19 00:22:20|93.58|93.08|93.59|93.09|93.59|93.09|93.58|93.08|4
1737246150000|2025-01-19 00:22:30|93.58|93.08|93.57|93.07|93.58|93.08|93.54|93.04|11
1737246160000|2025-01-19 00:22:40|93.58|93.08|93.6|93.1|93.62|93.12|93.58|93.08|20
1737246170000|2025-01-19 00:22:50|93.59|93.09|93.59|93.09|93.6|93.1|93.59|93.09|11
1737246180000|2025-01-19 00:23:00|93.6|93.1|93.68|93.18|93.73|93.23|93.6|93.1|15
1737246190000|2025-01-19 00:23:10|93.69|93.19|93.78|93.28|93.78|93.28|93.68|93.18|14
1737246200000|2025-01-19 00:23:20|93.77|93.27|93.81|93.31|93.82|93.32|93.74|93.24|19
1737246210000|2025-01-19 00:23:30|93.84|93.34|93.78|93.28|93.85|93.35|93.78|93.28|9
1737246220000|2025-01-19 00:23:40|93.79|93.29|93.8|93.3|93.8|93.3|93.77|93.27|11
1737246230000|2025-01-19 00:23:50|93.79|93.29|93.75|93.25|93.8|93.3|93.75|93.25|12
1737246240000|2025-01-19 00:24:00|93.74|93.24|93.69|93.19|93.75|93.25|93.69|93.19|12
1737246250000|2025-01-19 00:24:10|93.7|93.2|93.76|93.26|93.79|93.29|93.7|93.2|17
1737246260000|2025-01-19 00:24:20|93.77|93.27|93.76|93.26|93.78|93.28|93.76|93.26|7
1737246270000|2025-01-19 00:24:30|93.75|93.25|93.76|93.26|93.76|93.26|93.7|93.2|15
1737246280000|2025-01-19 00:24:40|93.75|93.25|93.76|93.26|93.76|93.26|93.75|93.25|8
1737246290000|2025-01-19 00:24:50|93.75|93.25|93.72|93.22|93.76|93.26|93.72|93.22|10
1737246300000|2025-01-19 00:25:00|93.71|93.21|93.77|93.27|93.77|93.27|93.7|93.2|16
1737246310000|2025-01-19 00:25:10|93.76|93.26|93.77|93.27|93.8|93.3|93.76|93.26|15
1737246320000|2025-01-19 00:25:20|93.76|93.26|93.7|93.2|93.76|93.26|93.66|93.16|20
1737246330000|2025-01-19 00:25:30|93.69|93.19|93.75|93.25|93.77|93.27|93.67|93.17|16
1737246340000|2025-01-19 00:25:40|93.76|93.26|93.76|93.26|93.77|93.27|93.76|93.26|5
1737246350000|2025-01-19 00:25:50|93.78|93.28|93.84|93.34|93.85|93.35|93.78|93.28|18
1737246360000|2025-01-19 00:26:00|93.85|93.35|93.9|93.4|93.91|93.41|93.85|93.35|14
1737246370000|2025-01-19 00:26:10|93.89|93.39|93.93|93.43|93.93|93.43|93.88|93.38|14
1737246380000|2025-01-19 00:26:20|93.94|93.44|94.04|93.54|94.04|93.54|93.94|93.44|11
1737246390000|2025-01-19 00:26:30|94.03|93.53|93.99|93.49|94.04|93.54|93.99|93.49|13
1737246400000|2025-01-19 00:26:40|93.98|93.48|94.09|93.59|94.1|93.6|93.98|93.48|15
1737246410000|2025-01-19 00:26:50|94.1|93.6|94.11|93.61|94.11|93.61|94.06|93.56|13
1737246420000|2025-01-19 00:27:00|94.14|93.64|94.16|93.66|94.17|93.67|94.14|93.64|15
1737246430000|2025-01-19 00:27:10|94.17|93.67|94.11|93.61|94.18|93.68|94.11|93.61|17
1737246440000|2025-01-19 00:27:20|94.12|93.62|94.13|93.63|94.13|93.63|94.07|93.57|16
1737246450000|2025-01-19 00:27:30|94.14|93.64|94.18|93.68|94.18|93.68|94.1|93.6|15
1737246460000|2025-01-19 00:27:40|94.19|93.69|94.2|93.7|94.2|93.7|94.19|93.69|2
1737246470000|2025-01-19 00:27:50|94.19|93.69|94.2|93.7|94.21|93.71|94.18|93.68|12
1737246480000|2025-01-19 00:28:00|94.21|93.71|94.17|93.67|94.22|93.72|94.17|93.67|21
1737246490000|2025-01-19 00:28:10|94.16|93.66|94.17|93.67|94.17|93.67|94.1|93.6|14
1737246500000|2025-01-19 00:28:20|94.18|93.68|94.23|93.73|94.25|93.75|94.17|93.67|10
1737246510000|2025-01-19 00:28:30|94.24|93.74|94.34|93.84|94.35|93.85|94.23|93.73|19
1737246520000|2025-01-19 00:28:40|94.37|93.87|94.5|94|94.5|94|94.37|93.87|22
1737246530000|2025-01-19 00:28:50|94.49|93.99|94.41|93.91|94.52|94.02|94.41|93.91|21
1737246540000|2025-01-19 00:29:00|94.4|93.9|94.42|93.92|94.45|93.95|94.4|93.9|17
1737246550000|2025-01-19 00:29:10|94.43|93.93|94.41|93.91|94.43|93.93|94.39|93.89|13
1737246560000|2025-01-19 00:29:20|94.42|93.92|94.4|93.9|94.42|93.92|94.38|93.88|15
1737246570000|2025-01-19 00:29:30|94.41|93.91|94.4|93.9|94.41|93.91|94.38|93.88|11
1737246580000|2025-01-19 00:29:40|94.39|93.89|94.42|93.92|94.43|93.93|94.39|93.89|9
1737246590000|2025-01-19 00:29:50|94.43|93.93|94.4|93.9|94.46|93.96|94.4|93.9|12
1737246600000|2025-01-19 00:30:00|94.39|93.89|94.22|93.72|94.43|93.93|94.22|93.72|18
1737246610000|2025-01-19 00:30:10|94.2|93.7|94.22|93.72|94.26|93.76|94.13|93.63|17
1737246620000|2025-01-19 00:30:20|94.23|93.73|94.17|93.67|94.23|93.73|94.17|93.67|19
1737246630000|2025-01-19 00:30:30|94.18|93.68|94.07|93.57|94.19|93.69|94.07|93.57|10
1737246640000|2025-01-19 00:30:40|94.08|93.58|94.2|93.7|94.21|93.71|94.08|93.58|18
1737246650000|2025-01-19 00:30:50|94.22|93.72|94.19|93.69|94.23|93.73|94.17|93.67|18
1737246660000|2025-01-19 00:31:00|94.2|93.7|94.32|93.82|94.32|93.82|94.2|93.7|16
1737246670000|2025-01-19 00:31:10|94.33|93.83|94.23|93.73|94.33|93.83|94.22|93.72|18
1737246680000|2025-01-19 00:31:20|94.21|93.71|94.19|93.69|94.21|93.71|94.13|93.63|18
1737246690000|2025-01-19 00:31:30|94.18|93.68|94.1|93.6|94.18|93.68|94.08|93.58|13
1737246700000|2025-01-19 00:31:40|94.08|93.58|93.93|93.43|94.08|93.58|93.92|93.42|16
1737246710000|2025-01-19 00:31:50|93.92|93.42|93.95|93.45|93.97|93.47|93.9|93.4|16
1737246720000|2025-01-19 00:32:00|93.94|93.44|93.92|93.42|93.99|93.49|93.9|93.4|18
1737246730000|2025-01-19 00:32:10|93.91|93.41|93.95|93.45|93.96|93.46|93.9|93.4|17
1737246740000|2025-01-19 00:32:20|93.97|93.47|94.01|93.51|94.01|93.51|93.96|93.46|9
1737246750000|2025-01-19 00:32:30|94|93.5|94|93.5|94.01|93.51|93.96|93.46|9
1737246760000|2025-01-19 00:32:40|93.99|93.49|93.9|93.4|93.99|93.49|93.88|93.38|14
1737246770000|2025-01-19 00:32:50|93.91|93.41|93.94|93.44|93.97|93.47|93.9|93.4|13
1737246780000|2025-01-19 00:33:00|93.95|93.45|93.96|93.46|93.98|93.48|93.95|93.45|12
1737246790000|2025-01-19 00:33:10|93.95|93.45|93.88|93.38|93.95|93.45|93.86|93.36|18
1737246800000|2025-01-19 00:33:20|93.89|93.39|93.87|93.37|93.9|93.4|93.87|93.37|11
1737246810000|2025-01-19 00:33:30|93.88|93.38|93.86|93.36|93.88|93.38|93.85|93.35|9
1737246820000|2025-01-19 00:33:40|93.87|93.37|93.93|93.43|93.93|93.43|93.87|93.37|11
1737246830000|2025-01-19 00:33:50|93.92|93.42|93.96|93.46|93.96|93.46|93.92|93.42|11
1737246840000|2025-01-19 00:34:00|93.95|93.45|93.93|93.43|93.97|93.47|93.92|93.42|13
1737246850000|2025-01-19 00:34:10|93.92|93.42|93.99|93.49|93.99|93.49|93.9|93.4|11
1737246860000|2025-01-19 00:34:20|93.98|93.48|94.01|93.51|94.08|93.58|93.98|93.48|17
1737246870000|2025-01-19 00:34:30|94|93.5|93.95|93.45|94|93.5|93.95|93.45|11
1737246880000|2025-01-19 00:34:40|93.96|93.46|93.98|93.48|93.98|93.48|93.95|93.45|7
1737246890000|2025-01-19 00:34:50|93.99|93.49|93.96|93.46|93.99|93.49|93.95|93.45|8
1737246900000|2025-01-19 00:35:00|93.95|93.45|93.91|93.41|93.95|93.45|93.88|93.38|11
1737246910000|2025-01-19 00:35:10|93.93|93.43|93.92|93.42|93.96|93.46|93.91|93.41|13
1737246920000|2025-01-19 00:35:20|93.91|93.41|93.92|93.42|93.92|93.42|93.91|93.41|6
1737246930000|2025-01-19 00:35:30|93.91|93.41|93.92|93.42|93.92|93.42|93.91|93.41|4
1737246940000|2025-01-19 00:35:40|93.95|93.45|93.97|93.47|94|93.5|93.95|93.45|19
1737246950000|2025-01-19 00:35:50|93.98|93.48|93.91|93.41|93.98|93.48|93.89|93.39|15
1737246960000|2025-01-19 00:36:00|93.9|93.4|93.78|93.28|93.9|93.4|93.76|93.26|23
1737246970000|2025-01-19 00:36:10|93.79|93.29|93.8|93.3|93.8|93.3|93.78|93.28|15
1737246980000|2025-01-19 00:36:20|93.79|93.29|93.79|93.29|93.79|93.29|93.77|93.27|15
1737246990000|2025-01-19 00:36:30|93.78|93.28|93.78|93.28|93.82|93.32|93.78|93.28|9
1737247000000|2025-01-19 00:36:40|93.79|93.29|93.73|93.23|93.79|93.29|93.72|93.22|13
1737247010000|2025-01-19 00:36:50|93.74|93.24|93.8|93.3|93.8|93.3|93.74|93.24|9
1737247020000|2025-01-19 00:37:00|93.81|93.31|93.79|93.29|93.81|93.31|93.78|93.28|11
1737247030000|2025-01-19 00:37:10|93.78|93.28|93.76|93.26|93.78|93.28|93.72|93.22|14
1737247040000|2025-01-19 00:37:20|93.75|93.25|93.79|93.29|93.86|93.36|93.75|93.25|16
1737247050000|2025-01-19 00:37:30|93.78|93.28|93.71|93.21|93.79|93.29|93.71|93.21|9
1737247060000|2025-01-19 00:37:40|93.7|93.2|93.76|93.26|93.77|93.27|93.7|93.2|15
1737247070000|2025-01-19 00:37:50|93.75|93.25|93.78|93.28|93.79|93.29|93.74|93.24|13
1737247080000|2025-01-19 00:38:00|93.75|93.25|93.72|93.22|93.76|93.26|93.71|93.21|12
1737247090000|2025-01-19 00:38:10|93.74|93.24|93.78|93.28|93.8|93.3|93.74|93.24|12
1737247100000|2025-01-19 00:38:20|93.79|93.29|93.79|93.29|93.8|93.3|93.79|93.29|3
1737247110000|2025-01-19 00:38:30|93.8|93.3|93.78|93.28|93.8|93.3|93.78|93.28|5
1737247120000|2025-01-19 00:38:40|93.79|93.29|93.76|93.26|93.8|93.3|93.76|93.26|13
1737247130000|2025-01-19 00:38:50|93.77|93.27|93.85|93.35|93.85|93.35|93.77|93.27|9
1737247140000|2025-01-19 00:39:00|93.84|93.34|93.9|93.4|93.9|93.4|93.84|93.34|10
1737247150000|2025-01-19 00:39:10|93.89|93.39|93.91|93.41|93.91|93.41|93.89|93.39|7
1737247160000|2025-01-19 00:39:20|93.9|93.4|93.97|93.47|93.97|93.47|93.9|93.4|11
1737247170000|2025-01-19 00:39:30|93.98|93.48|93.98|93.48|93.99|93.49|93.98|93.48|7
1737247180000|2025-01-19 00:39:40|93.97|93.47|94.06|93.56|94.07|93.57|93.97|93.47|15
1737247190000|2025-01-19 00:39:50|94.05|93.55|94.09|93.59|94.09|93.59|94.04|93.54|12
1737247200000|2025-01-19 00:40:00|94.07|93.57|94.16|93.66|94.18|93.68|94.07|93.57|11
1737247210000|2025-01-19 00:40:10|94.15|93.65|94.19|93.69|94.2|93.7|94.1|93.6|17
1737247220000|2025-01-19 00:40:20|94.2|93.7|94.2|93.7|94.2|93.7|94.19|93.69|7
1737247230000|2025-01-19 00:40:30|94.22|93.72|94.26|93.76|94.27|93.77|94.22|93.72|8
1737247240000|2025-01-19 00:40:40|94.25|93.75|94.26|93.76|94.26|93.76|94.25|93.75|4
1737247250000|2025-01-19 00:40:50|94.25|93.75|94.19|93.69|94.26|93.76|94.19|93.69|11
1737247260000|2025-01-19 00:41:00|94.2|93.7|94.28|93.78|94.28|93.78|94.2|93.7|13
1737247270000|2025-01-19 00:41:10|94.29|93.79|94.37|93.87|94.37|93.87|94.27|93.77|18
1737247280000|2025-01-19 00:41:20|94.38|93.88|94.35|93.85|94.38|93.88|94.33|93.83|15
1737247290000|2025-01-19 00:41:30|94.34|93.84|94.34|93.84|94.35|93.85|94.32|93.82|10
1737247300000|2025-01-19 00:41:40|94.35|93.85|94.38|93.88|94.38|93.88|94.33|93.83|12
1737247310000|2025-01-19 00:41:50|94.37|93.87|94.4|93.9|94.4|93.9|94.37|93.87|3
1737247320000|2025-01-19 00:42:00|94.39|93.89|94.31|93.81|94.4|93.9|94.29|93.79|19
1737247330000|2025-01-19 00:42:10|94.32|93.82|94.3|93.8|94.32|93.82|94.29|93.79|8
1737247340000|2025-01-19 00:42:20|94.29|93.79|94.29|93.79|94.3|93.8|94.28|93.78|9
1737247350000|2025-01-19 00:42:30|94.28|93.78|94.3|93.8|94.3|93.8|94.28|93.78|7
1737247360000|2025-01-19 00:42:40|94.29|93.79|94.39|93.89|94.39|93.89|94.29|93.79|17
1737247370000|2025-01-19 00:42:50|94.4|93.9|94.44|93.94|94.45|93.95|94.39|93.89|15
1737247380000|2025-01-19 00:43:00|94.43|93.93|94.58|94.08|94.59|94.09|94.4|93.9|20
1737247390000|2025-01-19 00:43:10|94.57|94.07|94.51|94.01|94.58|94.08|94.51|94.01|13
1737247400000|2025-01-19 00:43:20|94.52|94.02|94.48|93.98|94.56|94.06|94.48|93.98|20
1737247410000|2025-01-19 00:43:30|94.47|93.97|94.48|93.98|94.5|94|94.44|93.94|11
1737247420000|2025-01-19 00:43:40|94.46|93.96|94.46|93.96|94.5|94|94.46|93.96|10
1737247430000|2025-01-19 00:43:50|94.45|93.95|94.47|93.97|94.48|93.98|94.45|93.95|15
1737247440000|2025-01-19 00:44:00|94.46|93.96|94.46|93.96|94.51|94.01|94.45|93.95|20
1737247450000|2025-01-19 00:44:10|94.45|93.95|94.33|93.83|94.45|93.95|94.33|93.83|17
1737247460000|2025-01-19 00:44:20|94.32|93.82|94.34|93.84|94.37|93.87|94.31|93.81|13
1737247470000|2025-01-19 00:44:30|94.35|93.85|94.32|93.82|94.35|93.85|94.32|93.82|10
1737247480000|2025-01-19 00:44:40|94.31|93.81|94.3|93.8|94.32|93.82|94.28|93.78|12
1737247490000|2025-01-19 00:44:50|94.29|93.79|94.28|93.78|94.3|93.8|94.27|93.77|8
1737247500000|2025-01-19 00:45:00|94.27|93.77|94.36|93.86|94.36|93.86|94.27|93.77|21
1737247510000|2025-01-19 00:45:10|94.34|93.84|94.37|93.87|94.39|93.89|94.33|93.83|16
1737247520000|2025-01-19 00:45:20|94.36|93.86|94.35|93.85|94.36|93.86|94.35|93.85|4
1737247530000|2025-01-19 00:45:30|94.36|93.86|94.43|93.93|94.44|93.94|94.36|93.86|13
1737247540000|2025-01-19 00:45:40|94.45|93.95|94.46|93.96|94.46|93.96|94.43|93.93|14
1737247550000|2025-01-19 00:45:50|94.45|93.95|94.5|94|94.52|94.02|94.44|93.94|14
1737247560000|2025-01-19 00:46:00|94.51|94.01|94.55|94.05|94.56|94.06|94.5|94|7
1737247570000|2025-01-19 00:46:10|94.56|94.06|94.56|94.06|94.6|94.1|94.56|94.06|12
1737247580000|2025-01-19 00:46:20|94.57|94.07|94.6|94.1|94.6|94.1|94.56|94.06|12
1737247590000|2025-01-19 00:46:30|94.61|94.11|94.67|94.17|94.67|94.17|94.6|94.1|11
1737247600000|2025-01-19 00:46:40|94.68|94.18|94.67|94.17|94.7|94.2|94.65|94.15|22
1737247610000|2025-01-19 00:46:50|94.68|94.18|94.71|94.21|94.71|94.21|94.66|94.16|15
1737247620000|2025-01-19 00:47:00|94.75|94.25|94.7|94.2|94.75|94.25|94.7|94.2|11
1737247630000|2025-01-19 00:47:10|94.71|94.21|94.71|94.21|94.71|94.21|94.69|94.19|7
1737247640000|2025-01-19 00:47:20|94.7|94.2|94.8|94.3|94.83|94.33|94.7|94.2|11
1737247650000|2025-01-19 00:47:30|94.79|94.29|94.72|94.22|94.81|94.31|94.72|94.22|14
1737247660000|2025-01-19 00:47:40|94.73|94.23|94.72|94.22|94.76|94.26|94.72|94.22|8
1737247670000|2025-01-19 00:47:50|94.73|94.23|94.72|94.22|94.73|94.23|94.72|94.22|4
1737247680000|2025-01-19 00:48:00|94.71|94.21|94.79|94.29|94.79|94.29|94.71|94.21|15
1737247690000|2025-01-19 00:48:10|94.78|94.28|94.72|94.22|94.81|94.31|94.71|94.21|17
1737247700000|2025-01-19 00:48:20|94.77|94.27|94.73|94.23|94.77|94.27|94.71|94.21|15
1737247710000|2025-01-19 00:48:30|94.72|94.22|94.72|94.22|94.76|94.26|94.71|94.21|17
1737247720000|2025-01-19 00:48:40|94.73|94.23|94.72|94.22|94.75|94.25|94.72|94.22|8
1737247730000|2025-01-19 00:48:50|94.73|94.23|94.76|94.26|94.76|94.26|94.73|94.23|5
1737247740000|2025-01-19 00:49:00|94.79|94.29|94.7|94.2|94.79|94.29|94.7|94.2|12
1737247750000|2025-01-19 00:49:10|94.71|94.21|94.71|94.21|94.73|94.23|94.7|94.2|11
1737247760000|2025-01-19 00:49:20|94.7|94.2|94.76|94.26|94.76|94.26|94.7|94.2|9
1737247770000|2025-01-19 00:49:30|94.75|94.25|94.8|94.3|94.8|94.3|94.75|94.25|9
1737247780000|2025-01-19 00:49:40|94.79|94.29|94.8|94.3|94.8|94.3|94.79|94.29|4
1737247790000|2025-01-19 00:49:50|94.79|94.29|94.79|94.29|94.8|94.3|94.78|94.28|9
1737247800000|2025-01-19 00:50:00|94.78|94.28|94.79|94.29|94.79|94.29|94.73|94.23|11
1737247810000|2025-01-19 00:50:10|94.8|94.3|94.85|94.35|94.85|94.35|94.8|94.3|9
1737247820000|2025-01-19 00:50:20|94.86|94.36|94.93|94.43|94.93|94.43|94.85|94.35|16
1737247830000|2025-01-19 00:50:30|94.92|94.42|94.92|94.42|94.93|94.43|94.9|94.4|11
1737247840000|2025-01-19 00:50:40|94.91|94.41|94.96|94.46|94.96|94.46|94.91|94.41|3
1737247850000|2025-01-19 00:50:50|94.97|94.47|95.05|94.55|95.06|94.56|94.97|94.47|15
1737247860000|2025-01-19 00:51:00|95.06|94.56|95.13|94.63|95.14|94.64|95.06|94.56|21
1737247870000|2025-01-19 00:51:10|95.12|94.62|95.17|94.67|95.17|94.67|95.11|94.61|16
1737247880000|2025-01-19 00:51:20|95.16|94.66|95.17|94.67|95.2|94.7|95.13|94.63|13
1737247890000|2025-01-19 00:51:30|95.16|94.66|95.13|94.63|95.16|94.66|95.1|94.6|11
1737247900000|2025-01-19 00:51:40|95.12|94.62|95|94.5|95.12|94.62|95|94.5|15
1737247910000|2025-01-19 00:51:50|94.99|94.49|94.91|94.41|95|94.5|94.89|94.39|16
1737247920000|2025-01-19 00:52:00|94.89|94.39|94.88|94.38|94.9|94.4|94.88|94.38|15
1737247930000|2025-01-19 00:52:10|94.87|94.37|94.94|94.44|94.94|94.44|94.86|94.36|10
1737247940000|2025-01-19 00:52:20|94.95|94.45|95.03|94.53|95.03|94.53|94.92|94.42|19
1737247950000|2025-01-19 00:52:30|95.02|94.52|94.97|94.47|95.03|94.53|94.97|94.47|20
1737247960000|2025-01-19 00:52:40|94.98|94.48|95|94.5|95.01|94.51|94.97|94.47|9
1737247970000|2025-01-19 00:52:50|94.99|94.49|95.01|94.51|95.01|94.51|94.99|94.49|5
1737247980000|2025-01-19 00:53:00|95.02|94.52|95|94.5|95.03|94.53|95|94.5|5
1737247990000|2025-01-19 00:53:10|95.01|94.51|94.89|94.39|95.03|94.53|94.88|94.38|19
1737248000000|2025-01-19 00:53:20|94.88|94.38|94.82|94.32|94.89|94.39|94.82|94.32|14
1737248010000|2025-01-19 00:53:30|94.83|94.33|94.79|94.29|94.83|94.33|94.78|94.28|6
1737248020000|2025-01-19 00:53:40|94.8|94.3|94.83|94.33|94.88|94.38|94.8|94.3|17
1737248030000|2025-01-19 00:53:50|94.82|94.32|94.78|94.28|94.82|94.32|94.78|94.28|8
1737248040000|2025-01-19 00:54:00|94.79|94.29|94.78|94.28|94.81|94.31|94.78|94.28|10
1737248050000|2025-01-19 00:54:10|94.79|94.29|94.82|94.32|94.83|94.33|94.78|94.28|16
1737248060000|2025-01-19 00:54:20|94.83|94.33|94.79|94.29|94.83|94.33|94.78|94.28|8
1737248070000|2025-01-19 00:54:30|94.78|94.28|94.89|94.39|94.91|94.41|94.78|94.28|13
1737248080000|2025-01-19 00:54:40|94.9|94.4|94.82|94.32|94.9|94.4|94.81|94.31|15
1737248090000|2025-01-19 00:54:50|94.83|94.33|94.79|94.29|94.83|94.33|94.78|94.28|7
1737248100000|2025-01-19 00:55:00|94.78|94.28|94.91|94.41|94.92|94.42|94.78|94.28|12
1737248110000|2025-01-19 00:55:10|94.92|94.42|94.9|94.4|94.92|94.42|94.88|94.38|13
1737248120000|2025-01-19 00:55:20|94.91|94.41|94.93|94.43|94.98|94.48|94.91|94.41|15
1737248130000|2025-01-19 00:55:30|94.95|94.45|95.02|94.52|95.03|94.53|94.95|94.45|13
1737248140000|2025-01-19 00:55:40|95|94.5|94.98|94.48|95.01|94.51|94.97|94.47|7
1737248150000|2025-01-19 00:55:50|94.99|94.49|94.99|94.49|95|94.5|94.96|94.46|9
1737248160000|2025-01-19 00:56:00|94.98|94.48|95|94.5|95.03|94.53|94.98|94.48|14
1737248170000|2025-01-19 00:56:10|94.98|94.48|94.88|94.38|95|94.5|94.88|94.38|16
1737248180000|2025-01-19 00:56:20|94.82|94.32|94.73|94.23|94.82|94.32|94.72|94.22|15
1737248190000|2025-01-19 00:56:30|94.72|94.22|94.79|94.29|94.79|94.29|94.72|94.22|4
1737248200000|2025-01-19 00:56:40|94.8|94.3|94.8|94.3|94.82|94.32|94.8|94.3|6
1737248210000|2025-01-19 00:56:50|94.79|94.29|94.77|94.27|94.81|94.31|94.74|94.24|14
1737248220000|2025-01-19 00:57:00|94.76|94.26|94.71|94.21|94.76|94.26|94.71|94.21|10
1737248230000|2025-01-19 00:57:10|94.7|94.2|94.64|94.14|94.7|94.2|94.61|94.11|14
1737248240000|2025-01-19 00:57:20|94.63|94.13|94.63|94.13|94.63|94.13|94.62|94.12|5
1737248250000|2025-01-19 00:57:30|94.62|94.12|94.72|94.22|94.72|94.22|94.62|94.12|8
1737248260000|2025-01-19 00:57:40|94.71|94.21|94.7|94.2|94.72|94.22|94.7|94.2|7
1737248280000|2025-01-19 00:58:00|94.71|94.21|94.82|94.32|94.82|94.32|94.71|94.21|11
1737248290000|2025-01-19 00:58:10|94.83|94.33|94.82|94.32|94.83|94.33|94.8|94.3|11
1737248300000|2025-01-19 00:58:20|94.83|94.33|94.95|94.45|94.95|94.45|94.83|94.33|12
1737248310000|2025-01-19 00:58:30|94.96|94.46|94.98|94.48|95.01|94.51|94.96|94.46|13
1737248320000|2025-01-19 00:58:40|94.99|94.49|94.98|94.48|95.02|94.52|94.98|94.48|14
1737248330000|2025-01-19 00:58:50|94.97|94.47|94.93|94.43|94.97|94.47|94.93|94.43|4
1737248340000|2025-01-19 00:59:00|94.92|94.42|94.84|94.34|94.92|94.42|94.84|94.34|12
1737248350000|2025-01-19 00:59:10|94.85|94.35|94.84|94.34|94.85|94.35|94.78|94.28|17
1737248360000|2025-01-19 00:59:20|94.86|94.36|94.87|94.37|94.89|94.39|94.86|94.36|10
1737248370000|2025-01-19 00:59:30|94.85|94.35|94.88|94.38|94.88|94.38|94.83|94.33|11
1737248380000|2025-01-19 00:59:40|94.91|94.41|95.01|94.51|95.01|94.51|94.9|94.4|9
1737248390000|2025-01-19 00:59:50|95|94.5|95.11|94.61|95.11|94.61|95|94.5|8
1737248400000|2025-01-19 01:00:00|95.1|94.6|94.91|94.41|95.11|94.61|94.89|94.39|20
1737248410000|2025-01-19 01:00:10|94.9|94.4|94.87|94.37|94.9|94.4|94.87|94.37|10
1737248420000|2025-01-19 01:00:20|94.86|94.36|94.74|94.24|94.86|94.36|94.72|94.22|22
1737248430000|2025-01-19 01:00:30|94.73|94.23|94.71|94.21|94.74|94.24|94.69|94.19|8
1737248440000|2025-01-19 01:00:40|94.7|94.2|94.66|94.16|94.71|94.21|94.66|94.16|19
1737248450000|2025-01-19 01:00:50|94.64|94.14|94.67|94.17|94.68|94.18|94.61|94.11|11
1737248460000|2025-01-19 01:01:00|94.66|94.16|94.53|94.03|94.66|94.16|94.52|94.02|18
1737248470000|2025-01-19 01:01:10|94.54|94.04|94.41|93.91|94.57|94.07|94.41|93.91|12
1737248480000|2025-01-19 01:01:20|94.4|93.9|94.34|93.84|94.4|93.9|94.34|93.84|5
1737248490000|2025-01-19 01:01:30|94.31|93.81|94.15|93.65|94.33|93.83|94.15|93.65|16
1737248500000|2025-01-19 01:01:40|94.14|93.64|94.13|93.63|94.17|93.67|94.11|93.61|13
1737248510000|2025-01-19 01:01:50|94.14|93.64|94.17|93.67|94.21|93.71|94.14|93.64|17
1737248520000|2025-01-19 01:02:00|94.16|93.66|94.13|93.63|94.17|93.67|94.1|93.6|14
1737248530000|2025-01-19 01:02:10|94.16|93.66|94.2|93.7|94.2|93.7|94.12|93.62|13
1737248540000|2025-01-19 01:02:20|94.21|93.71|94.21|93.71|94.24|93.74|94.17|93.67|19
1737248550000|2025-01-19 01:02:30|94.22|93.72|94.27|93.77|94.29|93.79|94.21|93.71|13
1737248560000|2025-01-19 01:02:40|94.28|93.78|94.17|93.67|94.29|93.79|94.17|93.67|14
1737248570000|2025-01-19 01:02:50|94.18|93.68|94.17|93.67|94.2|93.7|94.17|93.67|5
1737248580000|2025-01-19 01:03:00|94.18|93.68|94.17|93.67|94.21|93.71|94.12|93.62|12
1737248590000|2025-01-19 01:03:10|94.16|93.66|94.03|93.53|94.17|93.67|94.02|93.52|18
1737248600000|2025-01-19 01:03:20|94.02|93.52|94.02|93.52|94.08|93.58|94.02|93.52|12
1737248610000|2025-01-19 01:03:30|94.04|93.54|94.07|93.57|94.09|93.59|94.04|93.54|13
1737248620000|2025-01-19 01:03:40|94.08|93.58|94.11|93.61|94.14|93.64|94.08|93.58|13
1737248630000|2025-01-19 01:03:50|94.1|93.6|94.13|93.63|94.17|93.67|94.09|93.59|18
1737248640000|2025-01-19 01:04:00|94.12|93.62|94.07|93.57|94.12|93.62|94.03|93.53|18
1737248650000|2025-01-19 01:04:10|94.08|93.58|94.04|93.54|94.08|93.58|94.03|93.53|8
1737248660000|2025-01-19 01:04:20|94.05|93.55|94.03|93.53|94.08|93.58|94.02|93.52|12
1737248670000|2025-01-19 01:04:30|94.05|93.55|94.02|93.52|94.05|93.55|94.02|93.52|3
1737248680000|2025-01-19 01:04:40|94.01|93.51|93.99|93.49|94.01|93.51|93.98|93.48|7
1737248690000|2025-01-19 01:04:50|94|93.5|94.11|93.61|94.12|93.62|94|93.5|7
1737248700000|2025-01-19 01:05:00|94.12|93.62|94.06|93.56|94.14|93.64|94.01|93.51|21
1737248710000|2025-01-19 01:05:10|94.05|93.55|93.97|93.47|94.05|93.55|93.97|93.47|10
1737248720000|2025-01-19 01:05:20|93.98|93.48|93.98|93.48|93.98|93.48|93.95|93.45|9
1737248730000|2025-01-19 01:05:30|93.99|93.49|93.96|93.46|93.99|93.49|93.96|93.46|10
1737248740000|2025-01-19 01:05:40|93.95|93.45|93.95|93.45|93.96|93.46|93.94|93.44|4
1737248750000|2025-01-19 01:05:50|93.96|93.46|94.02|93.52|94.07|93.57|93.96|93.46|14
1737248760000|2025-01-19 01:06:00|94.01|93.51|93.92|93.42|94.01|93.51|93.92|93.42|11
1737248770000|2025-01-19 01:06:10|93.91|93.41|93.92|93.42|93.93|93.43|93.91|93.41|4
1737248780000|2025-01-19 01:06:20|93.93|93.43|93.97|93.47|93.99|93.49|93.93|93.43|16
1737248790000|2025-01-19 01:06:30|93.96|93.46|93.98|93.48|94|93.5|93.95|93.45|12
1737248800000|2025-01-19 01:06:40|93.97|93.47|93.97|93.47|93.99|93.49|93.96|93.46|11
1737248810000|2025-01-19 01:06:50|93.96|93.46|94.12|93.62|94.15|93.65|93.92|93.42|19
1737248820000|2025-01-19 01:07:00|94.11|93.61|94.13|93.63|94.17|93.67|94.11|93.61|7
1737248830000|2025-01-19 01:07:10|94.12|93.62|94.08|93.58|94.14|93.64|94.07|93.57|14
1737248840000|2025-01-19 01:07:20|94.1|93.6|94.1|93.6|94.11|93.61|94.09|93.59|7
1737248850000|2025-01-19 01:07:30|94.12|93.62|94.17|93.67|94.17|93.67|94.12|93.62|13
1737248860000|2025-01-19 01:07:40|94.16|93.66|94.18|93.68|94.21|93.71|94.16|93.66|11
1737248870000|2025-01-19 01:07:50|94.17|93.67|94.1|93.6|94.17|93.67|94.1|93.6|11
1737248880000|2025-01-19 01:08:00|94.09|93.59|94.11|93.61|94.11|93.61|94.03|93.53|15
1737248890000|2025-01-19 01:08:10|94.12|93.62|94.11|93.61|94.18|93.68|94.11|93.61|18
1737248900000|2025-01-19 01:08:20|94.1|93.6|94.12|93.62|94.12|93.62|94.09|93.59|13
1737248910000|2025-01-19 01:08:30|94.13|93.63|94.12|93.62|94.14|93.64|94.11|93.61|16
1737248920000|2025-01-19 01:08:40|94.15|93.65|94.19|93.69|94.19|93.69|94.15|93.65|14
1737248930000|2025-01-19 01:08:50|94.18|93.68|94.31|93.81|94.31|93.81|94.17|93.67|15
1737248940000|2025-01-19 01:09:00|94.3|93.8|94.37|93.87|94.4|93.9|94.3|93.8|19
1737248950000|2025-01-19 01:09:10|94.36|93.86|94.31|93.81|94.37|93.87|94.3|93.8|21
1737248960000|2025-01-19 01:09:20|94.32|93.82|94.27|93.77|94.32|93.82|94.27|93.77|11
1737248970000|2025-01-19 01:09:30|94.28|93.78|94.4|93.9|94.41|93.91|94.28|93.78|14
1737248980000|2025-01-19 01:09:40|94.41|93.91|94.45|93.95|94.47|93.97|94.41|93.91|9
1737248990000|2025-01-19 01:09:50|94.46|93.96|94.48|93.98|94.49|93.99|94.46|93.96|8
1737249000000|2025-01-19 01:10:00|94.49|93.99|94.5|94|94.52|94.02|94.48|93.98|18
1737249010000|2025-01-19 01:10:10|94.51|94.01|94.41|93.91|94.52|94.02|94.4|93.9|20
1737249020000|2025-01-19 01:10:20|94.42|93.92|94.49|93.99|94.49|93.99|94.41|93.91|7
1737249030000|2025-01-19 01:10:30|94.5|94|94.47|93.97|94.57|94.07|94.47|93.97|14
1737249040000|2025-01-19 01:10:40|94.48|93.98|94.4|93.9|94.48|93.98|94.4|93.9|20
1737249050000|2025-01-19 01:10:50|94.39|93.89|94.41|93.91|94.42|93.92|94.38|93.88|14
1737249060000|2025-01-19 01:11:00|94.4|93.9|94.38|93.88|94.4|93.9|94.32|93.82|16
1737249070000|2025-01-19 01:11:10|94.37|93.87|94.33|93.83|94.38|93.88|94.32|93.82|14
1737249080000|2025-01-19 01:11:20|94.34|93.84|94.33|93.83|94.34|93.84|94.33|93.83|6
1737249090000|2025-01-19 01:11:30|94.34|93.84|94.33|93.83|94.4|93.9|94.33|93.83|16
1737249100000|2025-01-19 01:11:40|94.34|93.84|94.39|93.89|94.39|93.89|94.33|93.83|12
1737249110000|2025-01-19 01:11:50|94.4|93.9|94.41|93.91|94.41|93.91|94.39|93.89|12
1737249120000|2025-01-19 01:12:00|94.4|93.9|94.5|94|94.51|94.01|94.4|93.9|13
1737249130000|2025-01-19 01:12:10|94.49|93.99|94.61|94.11|94.61|94.11|94.48|93.98|22
1737249140000|2025-01-19 01:12:20|94.62|94.12|94.6|94.1|94.62|94.12|94.59|94.09|17
1737249150000|2025-01-19 01:12:30|94.59|94.09|94.5|94|94.6|94.1|94.5|94|12
1737249160000|2025-01-19 01:12:40|94.52|94.02|94.52|94.02|94.58|94.08|94.52|94.02|12
1737249170000|2025-01-19 01:12:50|94.51|94.01|94.52|94.02|94.53|94.03|94.51|94.01|8
1737249180000|2025-01-19 01:13:00|94.53|94.03|94.42|93.92|94.53|94.03|94.41|93.91|13
1737249190000|2025-01-19 01:13:10|94.43|93.93|94.5|94|94.5|94|94.41|93.91|17
1737249200000|2025-01-19 01:13:20|94.49|93.99|94.52|94.02|94.52|94.02|94.49|93.99|11
1737249210000|2025-01-19 01:13:30|94.51|94.01|94.52|94.02|94.52|94.02|94.51|94.01|10
1737249220000|2025-01-19 01:13:40|94.53|94.03|94.51|94.01|94.54|94.04|94.51|94.01|8
1737249230000|2025-01-19 01:13:50|94.52|94.02|94.51|94.01|94.52|94.02|94.51|94.01|8
1737249240000|2025-01-19 01:14:00|94.5|94|94.5|94|94.5|94|94.47|93.97|6
1737249250000|2025-01-19 01:14:10|94.51|94.01|94.52|94.02|94.53|94.03|94.5|94|13
1737249260000|2025-01-19 01:14:20|94.53|94.03|94.4|93.9|94.53|94.03|94.4|93.9|19
1737249270000|2025-01-19 01:14:30|94.41|93.91|94.41|93.91|94.42|93.92|94.35|93.85|12
1737249280000|2025-01-19 01:14:40|94.42|93.92|94.4|93.9|94.42|93.92|94.4|93.9|16
1737249290000|2025-01-19 01:14:50|94.41|93.91|94.43|93.93|94.43|93.93|94.41|93.91|7
1737249300000|2025-01-19 01:15:00|94.44|93.94|94.5|94|94.52|94.02|94.44|93.94|16
1737249310000|2025-01-19 01:15:10|94.51|94.01|94.6|94.1|94.6|94.1|94.51|94.01|8
1737249320000|2025-01-19 01:15:20|94.61|94.11|94.66|94.16|94.66|94.16|94.61|94.11|12
1737249330000|2025-01-19 01:15:30|94.7|94.2|94.65|94.15|94.7|94.2|94.63|94.13|12
1737249340000|2025-01-19 01:15:40|94.67|94.17|94.67|94.17|94.74|94.24|94.67|94.17|19
1737249350000|2025-01-19 01:15:50|94.68|94.18|94.71|94.21|94.74|94.24|94.68|94.18|20
1737249360000|2025-01-19 01:16:00|94.72|94.22|94.71|94.21|94.73|94.23|94.71|94.21|17
1737249370000|2025-01-19 01:16:10|94.7|94.2|94.64|94.14|94.7|94.2|94.63|94.13|25
1737249380000|2025-01-19 01:16:20|94.63|94.13|94.64|94.14|94.65|94.15|94.63|94.13|16
1737249390000|2025-01-19 01:16:30|94.63|94.13|94.37|93.87|94.63|94.13|94.37|93.87|21
1737249400000|2025-01-19 01:16:40|94.38|93.88|94.44|93.94|94.49|93.99|94.38|93.88|19
1737249410000|2025-01-19 01:16:50|94.43|93.93|94.44|93.94|94.45|93.95|94.43|93.93|8
1737249420000|2025-01-19 01:17:00|94.45|93.95|94.51|94.01|94.53|94.03|94.42|93.92|20
1737249430000|2025-01-19 01:17:10|94.5|94|94.45|93.95|94.5|94|94.41|93.91|28
1737249440000|2025-01-19 01:17:20|94.44|93.94|94.53|94.03|94.6|94.1|94.44|93.94|16
1737249450000|2025-01-19 01:17:30|94.56|94.06|94.46|93.96|94.57|94.07|94.46|93.96|20
1737249460000|2025-01-19 01:17:40|94.44|93.94|94.48|93.98|94.48|93.98|94.42|93.92|16
1737249470000|2025-01-19 01:17:50|94.5|94|94.57|94.07|94.58|94.08|94.47|93.97|20
1737249480000|2025-01-19 01:18:00|94.6|94.1|94.6|94.1|94.71|94.21|94.6|94.1|21
1737249490000|2025-01-19 01:18:10|94.61|94.11|94.6|94.1|94.62|94.12|94.47|93.97|23
1737249500000|2025-01-19 01:18:20|94.59|94.09|94.51|94.01|94.59|94.09|94.48|93.98|14
1737249510000|2025-01-19 01:18:30|94.5|94|94.47|93.97|94.51|94.01|94.47|93.97|12
1737249520000|2025-01-19 01:18:40|94.48|93.98|94.52|94.02|94.52|94.02|94.46|93.96|11
1737249530000|2025-01-19 01:18:50|94.51|94.01|94.53|94.03|94.53|94.03|94.49|93.99|10
1737249540000|2025-01-19 01:19:00|94.54|94.04|94.6|94.1|94.62|94.12|94.54|94.04|9
1737249550000|2025-01-19 01:19:10|94.61|94.11|94.62|94.12|94.62|94.12|94.6|94.1|6
1737249560000|2025-01-19 01:19:20|94.61|94.11|94.6|94.1|94.61|94.11|94.58|94.08|8
1737249570000|2025-01-19 01:19:30|94.61|94.11|94.67|94.17|94.69|94.19|94.61|94.11|19
1737249580000|2025-01-19 01:19:40|94.66|94.16|94.65|94.15|94.68|94.18|94.61|94.11|19
1737249590000|2025-01-19 01:19:50|94.64|94.14|94.7|94.2|94.7|94.2|94.61|94.11|20
1737249600000|2025-01-19 01:20:00|94.69|94.19|94.58|94.08|94.7|94.2|94.58|94.08|19
1737249610000|2025-01-19 01:20:10|94.59|94.09|94.63|94.13|94.64|94.14|94.49|93.99|21
1737249620000|2025-01-19 01:20:20|94.62|94.12|94.72|94.22|94.73|94.23|94.61|94.11|16
1737249630000|2025-01-19 01:20:30|94.71|94.21|94.76|94.26|94.78|94.28|94.71|94.21|17
1737249640000|2025-01-19 01:20:40|94.74|94.24|94.77|94.27|94.77|94.27|94.72|94.22|19
1737249650000|2025-01-19 01:20:50|94.76|94.26|94.79|94.29|94.79|94.29|94.74|94.24|13
1737249660000|2025-01-19 01:21:00|94.78|94.28|94.73|94.23|94.81|94.31|94.71|94.21|13
1737249670000|2025-01-19 01:21:10|94.71|94.21|94.71|94.21|94.79|94.29|94.69|94.19|22
1737249680000|2025-01-19 01:21:20|94.72|94.22|94.66|94.16|94.73|94.23|94.66|94.16|13
1737249690000|2025-01-19 01:21:30|94.64|94.14|94.63|94.13|94.69|94.19|94.62|94.12|16
1737249700000|2025-01-19 01:21:40|94.64|94.14|94.6|94.1|94.64|94.14|94.59|94.09|13
1737249710000|2025-01-19 01:21:50|94.59|94.09|94.52|94.02|94.59|94.09|94.51|94.01|14
1737249720000|2025-01-19 01:22:00|94.51|94.01|94.52|94.02|94.54|94.04|94.47|93.97|19
1737249730000|2025-01-19 01:22:10|94.53|94.03|94.69|94.19|94.7|94.2|94.53|94.03|16
1737249740000|2025-01-19 01:22:20|94.68|94.18|94.6|94.1|94.69|94.19|94.56|94.06|21
1737249750000|2025-01-19 01:22:30|94.61|94.11|94.61|94.11|94.62|94.12|94.6|94.1|14
1737249760000|2025-01-19 01:22:40|94.6|94.1|94.61|94.11|94.62|94.12|94.59|94.09|9
1737249770000|2025-01-19 01:22:50|94.62|94.12|94.73|94.23|94.76|94.26|94.61|94.11|14
1737249780000|2025-01-19 01:23:00|94.74|94.24|94.68|94.18|94.77|94.27|94.68|94.18|15
1737249790000|2025-01-19 01:23:10|94.67|94.17|94.6|94.1|94.67|94.17|94.59|94.09|17
1737249800000|2025-01-19 01:23:20|94.59|94.09|94.62|94.12|94.62|94.12|94.59|94.09|11
1737249810000|2025-01-19 01:23:30|94.61|94.11|94.59|94.09|94.62|94.12|94.59|94.09|5
1737249820000|2025-01-19 01:23:40|94.58|94.08|94.48|93.98|94.58|94.08|94.48|93.98|15
1737249830000|2025-01-19 01:23:50|94.49|93.99|94.52|94.02|94.52|94.02|94.49|93.99|7
1737249840000|2025-01-19 01:24:00|94.51|94.01|94.59|94.09|94.59|94.09|94.47|93.97|13
1737249850000|2025-01-19 01:24:10|94.57|94.07|94.68|94.18|94.68|94.18|94.57|94.07|13
1737249860000|2025-01-19 01:24:20|94.71|94.21|94.74|94.24|94.8|94.3|94.71|94.21|20
1737249870000|2025-01-19 01:24:30|94.73|94.23|94.67|94.17|94.74|94.24|94.67|94.17|17
1737249880000|2025-01-19 01:24:40|94.68|94.18|94.69|94.19|94.71|94.21|94.67|94.17|16
1737249890000|2025-01-19 01:24:50|94.68|94.18|94.7|94.2|94.71|94.21|94.66|94.16|11
1737249900000|2025-01-19 01:25:00|94.71|94.21|94.54|94.04|94.72|94.22|94.54|94.04|16
1737249910000|2025-01-19 01:25:10|94.53|94.03|94.49|93.99|94.54|94.04|94.45|93.95|20
1737249920000|2025-01-19 01:25:20|94.48|93.98|94.46|93.96|94.5|94|94.43|93.93|22
1737249930000|2025-01-19 01:25:30|94.47|93.97|94.57|94.07|94.59|94.09|94.47|93.97|23
1737249940000|2025-01-19 01:25:40|94.58|94.08|94.51|94.01|94.58|94.08|94.51|94.01|17
1737249950000|2025-01-19 01:25:50|94.5|94|94.45|93.95|94.5|94|94.45|93.95|9
1737249960000|2025-01-19 01:26:00|94.46|93.96|94.31|93.81|94.46|93.96|94.31|93.81|22
1737249970000|2025-01-19 01:26:10|94.29|93.79|94.27|93.77|94.31|93.81|94.23|93.73|14
1737249980000|2025-01-19 01:26:20|94.28|93.78|94.39|93.89|94.39|93.89|94.28|93.78|20
1737249990000|2025-01-19 01:26:30|94.4|93.9|94.34|93.84|94.41|93.91|94.34|93.84|8
1737250000000|2025-01-19 01:26:40|94.32|93.82|94.38|93.88|94.38|93.88|94.32|93.82|8
1737250010000|2025-01-19 01:26:50|94.37|93.87|94.28|93.78|94.38|93.88|94.28|93.78|13
1737250020000|2025-01-19 01:27:00|94.27|93.77|94.22|93.72|94.28|93.78|94.22|93.72|20
1737250030000|2025-01-19 01:27:10|94.23|93.73|94.21|93.71|94.23|93.73|94.18|93.68|13
1737250040000|2025-01-19 01:27:20|94.22|93.72|94.23|93.73|94.29|93.79|94.22|93.72|15
1737250050000|2025-01-19 01:27:30|94.24|93.74|94.23|93.73|94.28|93.78|94.23|93.73|14
1737250060000|2025-01-19 01:27:40|94.22|93.72|94.28|93.78|94.28|93.78|94.21|93.71|13
1737250070000|2025-01-19 01:27:50|94.3|93.8|94.39|93.89|94.39|93.89|94.3|93.8|15
1737250080000|2025-01-19 01:28:00|94.4|93.9|94.48|93.98|94.48|93.98|94.4|93.9|15
1737250100000|2025-01-19 01:28:20|94.46|93.96|94.48|93.98|94.48|93.98|94.43|93.93|9
1737250110000|2025-01-19 01:28:30|94.47|93.97|94.49|93.99|94.49|93.99|94.45|93.95|17
1737250120000|2025-01-19 01:28:40|94.48|93.98|94.42|93.92|94.5|94|94.42|93.92|12
1737250130000|2025-01-19 01:28:50|94.45|93.95|94.47|93.97|94.48|93.98|94.44|93.94|7
1737250140000|2025-01-19 01:29:00|94.46|93.96|94.58|94.08|94.58|94.08|94.46|93.96|11
1737250150000|2025-01-19 01:29:10|94.59|94.09|94.58|94.08|94.61|94.11|94.58|94.08|13
1737250160000|2025-01-19 01:29:20|94.57|94.07|94.5|94|94.57|94.07|94.49|93.99|14
1737250170000|2025-01-19 01:29:30|94.49|93.99|94.59|94.09|94.59|94.09|94.49|93.99|11
1737250180000|2025-01-19 01:29:40|94.57|94.07|94.53|94.03|94.57|94.07|94.52|94.02|13
1737250190000|2025-01-19 01:29:50|94.54|94.04|94.53|94.03|94.57|94.07|94.52|94.02|18
1737250200000|2025-01-19 01:30:00|94.52|94.02|94.54|94.04|94.56|94.06|94.5|94|12
1737250210000|2025-01-19 01:30:10|94.55|94.05|94.56|94.06|94.56|94.06|94.49|93.99|19
1737250220000|2025-01-19 01:30:20|94.55|94.05|94.51|94.01|94.56|94.06|94.5|94|11
1737250230000|2025-01-19 01:30:30|94.5|94|94.5|94|94.5|94|94.48|93.98|9
1737250240000|2025-01-19 01:30:40|94.49|93.99|94.44|93.94|94.49|93.99|94.41|93.91|13
1737250250000|2025-01-19 01:30:50|94.45|93.95|94.44|93.94|94.45|93.95|94.42|93.92|12
1737250260000|2025-01-19 01:31:00|94.46|93.96|94.37|93.87|94.47|93.97|94.37|93.87|16
1737250270000|2025-01-19 01:31:10|94.36|93.86|94.2|93.7|94.36|93.86|94.19|93.69|18
1737250280000|2025-01-19 01:31:20|94.21|93.71|94.17|93.67|94.27|93.77|94.17|93.67|16
1737250290000|2025-01-19 01:31:30|94.18|93.68|94.2|93.7|94.27|93.77|94.18|93.68|19
1737250300000|2025-01-19 01:31:40|94.19|93.69|94.16|93.66|94.19|93.69|94.16|93.66|9
1737250310000|2025-01-19 01:31:50|94.17|93.67|94.11|93.61|94.18|93.68|94.11|93.61|16
1737250320000|2025-01-19 01:32:00|94.12|93.62|94.19|93.69|94.2|93.7|94.12|93.62|15
1737250330000|2025-01-19 01:32:10|94.18|93.68|94.19|93.69|94.2|93.7|94.17|93.67|6
1737250340000|2025-01-19 01:32:20|94.2|93.7|94.2|93.7|94.21|93.71|94.18|93.68|11
1737250350000|2025-01-19 01:32:30|94.21|93.71|94.2|93.7|94.26|93.76|94.2|93.7|9
1737250360000|2025-01-19 01:32:40|94.19|93.69|94.3|93.8|94.3|93.8|94.19|93.69|15
1737250370000|2025-01-19 01:32:50|94.29|93.79|94.26|93.76|94.3|93.8|94.26|93.76|10
1737250380000|2025-01-19 01:33:00|94.28|93.78|94.22|93.72|94.3|93.8|94.22|93.72|17
1737250390000|2025-01-19 01:33:10|94.21|93.71|94.16|93.66|94.21|93.71|94.13|93.63|15
1737250400000|2025-01-19 01:33:20|94.17|93.67|94.18|93.68|94.2|93.7|94.17|93.67|15
1737250410000|2025-01-19 01:33:30|94.17|93.67|94.18|93.68|94.18|93.68|94.14|93.64|9
1737250420000|2025-01-19 01:33:40|94.17|93.67|94.15|93.65|94.17|93.67|94.09|93.59|18
1737250430000|2025-01-19 01:33:50|94.14|93.64|94.14|93.64|94.17|93.67|94.13|93.63|17
1737250440000|2025-01-19 01:34:00|94.13|93.63|94.17|93.67|94.18|93.68|94.08|93.58|17
1737250450000|2025-01-19 01:34:10|94.18|93.68|94.28|93.78|94.28|93.78|94.17|93.67|11
1737250460000|2025-01-19 01:34:20|94.29|93.79|94.27|93.77|94.29|93.79|94.27|93.77|10
1737250470000|2025-01-19 01:34:30|94.28|93.78|94.45|93.95|94.45|93.95|94.28|93.78|18
1737250480000|2025-01-19 01:34:40|94.46|93.96|94.49|93.99|94.49|93.99|94.45|93.95|5
1737250490000|2025-01-19 01:34:50|94.48|93.98|94.49|93.99|94.49|93.99|94.46|93.96|14
1737250500000|2025-01-19 01:35:00|94.48|93.98|94.41|93.91|94.5|94|94.41|93.91|14
1737250510000|2025-01-19 01:35:10|94.4|93.9|94.48|93.98|94.48|93.98|94.4|93.9|14
1737250520000|2025-01-19 01:35:20|94.47|93.97|94.49|93.99|94.5|94|94.47|93.97|14
1737250530000|2025-01-19 01:35:30|94.48|93.98|94.6|94.1|94.63|94.13|94.48|93.98|14
1737250540000|2025-01-19 01:35:40|94.59|94.09|94.67|94.17|94.68|94.18|94.59|94.09|15
1737250550000|2025-01-19 01:35:50|94.66|94.16|94.66|94.16|94.67|94.17|94.64|94.14|11
1737250560000|2025-01-19 01:36:00|94.67|94.17|94.66|94.16|94.67|94.17|94.65|94.15|20
1737250570000|2025-01-19 01:36:10|94.65|94.15|94.64|94.14|94.68|94.18|94.64|94.14|13
1737250580000|2025-01-19 01:36:20|94.63|94.13|94.67|94.17|94.67|94.17|94.61|94.11|17
1737250590000|2025-01-19 01:36:30|94.66|94.16|94.68|94.18|94.68|94.18|94.66|94.16|13
1737250600000|2025-01-19 01:36:40|94.67|94.17|94.59|94.09|94.67|94.17|94.58|94.08|17
1737250610000|2025-01-19 01:36:50|94.58|94.08|94.6|94.1|94.6|94.1|94.57|94.07|5
1737250620000|2025-01-19 01:37:00|94.61|94.11|94.64|94.14|94.67|94.17|94.61|94.11|12
1737250630000|2025-01-19 01:37:10|94.63|94.13|94.62|94.12|94.67|94.17|94.61|94.11|13
1737250640000|2025-01-19 01:37:20|94.64|94.14|94.59|94.09|94.65|94.15|94.59|94.09|9
1737250650000|2025-01-19 01:37:30|94.58|94.08|94.56|94.06|94.59|94.09|94.56|94.06|9
1737250660000|2025-01-19 01:37:40|94.54|94.04|94.53|94.03|94.54|94.04|94.51|94.01|10
1737250670000|2025-01-19 01:37:50|94.52|94.02|94.51|94.01|94.52|94.02|94.49|93.99|5
1737250680000|2025-01-19 01:38:00|94.5|94|94.43|93.93|94.5|94|94.41|93.91|11
1737250690000|2025-01-19 01:38:10|94.44|93.94|94.5|94|94.51|94.01|94.42|93.92|19
1737250700000|2025-01-19 01:38:20|94.51|94.01|94.52|94.02|94.55|94.05|94.51|94.01|9
1737250710000|2025-01-19 01:38:30|94.53|94.03|94.59|94.09|94.59|94.09|94.53|94.03|16
1737250720000|2025-01-19 01:38:40|94.6|94.1|94.65|94.15|94.66|94.16|94.6|94.1|14
1737250730000|2025-01-19 01:38:50|94.66|94.16|94.79|94.29|94.79|94.29|94.62|94.12|16
1737250740000|2025-01-19 01:39:00|94.78|94.28|94.78|94.28|94.8|94.3|94.75|94.25|14
1737250750000|2025-01-19 01:39:10|94.79|94.29|94.78|94.28|94.79|94.29|94.78|94.28|6
1737250760000|2025-01-19 01:39:20|94.77|94.27|94.77|94.27|94.77|94.27|94.76|94.26|3
1737250770000|2025-01-19 01:39:30|94.76|94.26|94.89|94.39|94.94|94.44|94.76|94.26|16
1737250780000|2025-01-19 01:39:40|94.88|94.38|94.82|94.32|94.88|94.38|94.81|94.31|8
1737250790000|2025-01-19 01:39:50|94.81|94.31|94.77|94.27|94.81|94.31|94.76|94.26|8
1737250800000|2025-01-19 01:40:00|94.76|94.26|94.71|94.21|94.78|94.28|94.71|94.21|11
1737250810000|2025-01-19 01:40:10|94.7|94.2|94.66|94.16|94.71|94.21|94.66|94.16|12
1737250820000|2025-01-19 01:40:20|94.67|94.17|94.7|94.2|94.7|94.2|94.67|94.17|6
1737250830000|2025-01-19 01:40:30|94.74|94.24|94.76|94.26|94.76|94.26|94.7|94.2|14
1737250840000|2025-01-19 01:40:40|94.77|94.27|94.77|94.27|94.77|94.27|94.77|94.27|1
1737250850000|2025-01-19 01:40:50|94.78|94.28|94.78|94.28|94.78|94.28|94.76|94.26|4
1737250860000|2025-01-19 01:41:00|94.77|94.27|94.79|94.29|94.8|94.3|94.76|94.26|13
1737250870000|2025-01-19 01:41:10|94.81|94.31|94.74|94.24|94.81|94.31|94.74|94.24|11
1737250880000|2025-01-19 01:41:20|94.72|94.22|94.69|94.19|94.75|94.25|94.68|94.18|11
1737250890000|2025-01-19 01:41:30|94.7|94.2|94.75|94.25|94.76|94.26|94.68|94.18|10
1737250900000|2025-01-19 01:41:40|94.74|94.24|94.76|94.26|94.77|94.27|94.74|94.24|10
1737250910000|2025-01-19 01:41:50|94.75|94.25|94.75|94.25|94.77|94.27|94.75|94.25|11
1737250920000|2025-01-19 01:42:00|94.76|94.26|94.71|94.21|94.76|94.26|94.7|94.2|13
1737250930000|2025-01-19 01:42:10|94.72|94.22|94.76|94.26|94.8|94.3|94.72|94.22|14
1737250940000|2025-01-19 01:42:20|94.75|94.25|94.84|94.34|94.84|94.34|94.75|94.25|8
1737250950000|2025-01-19 01:42:30|94.86|94.36|94.86|94.36|94.86|94.36|94.84|94.34|7
1737250960000|2025-01-19 01:42:40|94.88|94.38|95.04|94.54|95.04|94.54|94.88|94.38|12
1737250970000|2025-01-19 01:42:50|95.05|94.55|95.05|94.55|95.1|94.6|95.01|94.51|14
1737250980000|2025-01-19 01:43:00|95.06|94.56|95.02|94.52|95.09|94.59|95.01|94.51|21
1737250990000|2025-01-19 01:43:10|95.01|94.51|94.99|94.49|95.01|94.51|94.97|94.47|13
1737251000000|2025-01-19 01:43:20|95|94.5|95|94.5|95.01|94.51|94.99|94.49|11
1737251010000|2025-01-19 01:43:30|95.01|94.51|94.91|94.41|95.01|94.51|94.89|94.39|18
1737251020000|2025-01-19 01:43:40|94.94|94.44|94.99|94.49|94.99|94.49|94.93|94.43|13
1737251030000|2025-01-19 01:43:50|95|94.5|95|94.5|95.01|94.51|94.99|94.49|5
1737251040000|2025-01-19 01:44:00|95.01|94.51|95.06|94.56|95.06|94.56|94.99|94.49|15
1737251050000|2025-01-19 01:44:10|95.05|94.55|95.02|94.52|95.07|94.57|95.01|94.51|9
1737251060000|2025-01-19 01:44:20|95.01|94.51|95.06|94.56|95.06|94.56|95|94.5|8
1737251070000|2025-01-19 01:44:30|95.05|94.55|95.01|94.51|95.07|94.57|95.01|94.51|16
1737251080000|2025-01-19 01:44:40|95.02|94.52|95.02|94.52|95.02|94.52|95.01|94.51|7
1737251090000|2025-01-19 01:44:50|95.01|94.51|95.01|94.51|95.01|94.51|94.99|94.49|13
1737251100000|2025-01-19 01:45:00|95|94.5|95.15|94.65|95.15|94.65|95|94.5|17
1737251110000|2025-01-19 01:45:10|95.17|94.67|95.2|94.7|95.21|94.71|95.17|94.67|15
1737251120000|2025-01-19 01:45:20|95.19|94.69|95.05|94.55|95.2|94.7|95.05|94.55|15
1737251130000|2025-01-19 01:45:30|95.04|94.54|95|94.5|95.04|94.54|94.95|94.45|16
1737251140000|2025-01-19 01:45:40|94.99|94.49|94.92|94.42|95|94.5|94.91|94.41|13
1737251150000|2025-01-19 01:45:50|94.91|94.41|94.95|94.45|94.95|94.45|94.91|94.41|14
1737251160000|2025-01-19 01:46:00|94.97|94.47|94.96|94.46|94.98|94.48|94.95|94.45|21
1737251170000|2025-01-19 01:46:10|94.98|94.48|94.96|94.46|95.03|94.53|94.96|94.46|15
1737251180000|2025-01-19 01:46:20|94.97|94.47|94.95|94.45|94.97|94.47|94.91|94.41|19
1737251190000|2025-01-19 01:46:30|94.96|94.46|94.99|94.49|95|94.5|94.95|94.45|11
1737251200000|2025-01-19 01:46:40|94.97|94.47|95.03|94.53|95.03|94.53|94.97|94.47|7
1737251210000|2025-01-19 01:46:50|95.02|94.52|95.06|94.56|95.06|94.56|94.99|94.49|20
1737251220000|2025-01-19 01:47:00|95.05|94.55|95.07|94.57|95.1|94.6|95.05|94.55|15
1737251230000|2025-01-19 01:47:10|95.08|94.58|95.06|94.56|95.08|94.58|95.05|94.55|8
1737251240000|2025-01-19 01:47:20|95.04|94.54|94.97|94.47|95.04|94.54|94.96|94.46|10
1737251250000|2025-01-19 01:47:30|94.95|94.45|94.92|94.42|94.96|94.46|94.91|94.41|13
1737251260000|2025-01-19 01:47:40|94.93|94.43|94.95|94.45|94.96|94.46|94.92|94.42|7
1737251270000|2025-01-19 01:47:50|94.96|94.46|94.96|94.46|94.96|94.46|94.94|94.44|11
1737251280000|2025-01-19 01:48:00|94.95|94.45|95|94.5|95|94.5|94.94|94.44|17
1737251290000|2025-01-19 01:48:10|94.99|94.49|94.99|94.49|95|94.5|94.97|94.47|13
1737251300000|2025-01-19 01:48:20|94.98|94.48|94.96|94.46|94.98|94.48|94.95|94.45|5
1737251310000|2025-01-19 01:48:30|94.95|94.45|94.87|94.37|94.95|94.45|94.87|94.37|8
1737251320000|2025-01-19 01:48:40|94.86|94.36|94.77|94.27|94.87|94.37|94.76|94.26|13
1737251330000|2025-01-19 01:48:50|94.76|94.26|94.79|94.29|94.8|94.3|94.76|94.26|8
1737251340000|2025-01-19 01:49:00|94.8|94.3|94.81|94.31|94.86|94.36|94.78|94.28|26
1737251350000|2025-01-19 01:49:10|94.84|94.34|94.78|94.28|94.84|94.34|94.77|94.27|8
1737251360000|2025-01-19 01:49:20|94.79|94.29|94.75|94.25|94.79|94.29|94.71|94.21|21
1737251370000|2025-01-19 01:49:30|94.76|94.26|94.72|94.22|94.77|94.27|94.71|94.21|12
1737251380000|2025-01-19 01:49:40|94.74|94.24|94.72|94.22|94.74|94.24|94.69|94.19|15
1737251390000|2025-01-19 01:49:50|94.71|94.21|94.76|94.26|94.77|94.27|94.71|94.21|9
1737251400000|2025-01-19 01:50:00|94.77|94.27|94.79|94.29|94.8|94.3|94.77|94.27|9
1737251410000|2025-01-19 01:50:10|94.78|94.28|94.72|94.22|94.78|94.28|94.7|94.2|12
1737251420000|2025-01-19 01:50:20|94.71|94.21|94.72|94.22|94.72|94.22|94.71|94.21|10
1737251430000|2025-01-19 01:50:30|94.71|94.21|94.69|94.19|94.72|94.22|94.68|94.18|10
1737251440000|2025-01-19 01:50:40|94.68|94.18|94.7|94.2|94.7|94.2|94.68|94.18|9
1737251450000|2025-01-19 01:50:50|94.71|94.21|94.74|94.24|94.74|94.24|94.7|94.2|6
1737251460000|2025-01-19 01:51:00|94.75|94.25|94.7|94.2|94.75|94.25|94.7|94.2|5
1737251470000|2025-01-19 01:51:10|94.69|94.19|94.66|94.16|94.69|94.19|94.64|94.14|13
1737251480000|2025-01-19 01:51:20|94.68|94.18|94.67|94.17|94.68|94.18|94.65|94.15|8
1737251490000|2025-01-19 01:51:30|94.68|94.18|94.67|94.17|94.69|94.19|94.66|94.16|13
1737251500000|2025-01-19 01:51:40|94.66|94.16|94.65|94.15|94.67|94.17|94.63|94.13|15
1737251510000|2025-01-19 01:51:50|94.66|94.16|94.67|94.17|94.68|94.18|94.66|94.16|4
1737251520000|2025-01-19 01:52:00|94.68|94.18|94.61|94.11|94.69|94.19|94.61|94.11|10
1737251530000|2025-01-19 01:52:10|94.6|94.1|94.59|94.09|94.6|94.1|94.56|94.06|18
1737251540000|2025-01-19 01:52:20|94.58|94.08|94.59|94.09|94.6|94.1|94.58|94.08|12
1737251550000|2025-01-19 01:52:30|94.6|94.1|94.68|94.18|94.69|94.19|94.6|94.1|10
1737251560000|2025-01-19 01:52:40|94.67|94.17|94.66|94.16|94.68|94.18|94.66|94.16|12
1737251570000|2025-01-19 01:52:50|94.67|94.17|94.67|94.17|94.68|94.18|94.66|94.16|5
1737251580000|2025-01-19 01:53:00|94.68|94.18|94.68|94.18|94.69|94.19|94.66|94.16|9
1737251590000|2025-01-19 01:53:10|94.67|94.17|94.68|94.18|94.68|94.18|94.67|94.17|6
1737251600000|2025-01-19 01:53:20|94.69|94.19|94.69|94.19|94.7|94.2|94.68|94.18|5
1737251610000|2025-01-19 01:53:30|94.68|94.18|94.67|94.17|94.69|94.19|94.67|94.17|5
1737251620000|2025-01-19 01:53:40|94.66|94.16|94.6|94.1|94.66|94.16|94.6|94.1|9
1737251630000|2025-01-19 01:53:50|94.61|94.11|94.63|94.13|94.65|94.15|94.61|94.11|4
1737251640000|2025-01-19 01:54:00|94.64|94.14|94.61|94.11|94.65|94.15|94.6|94.1|13
1737251650000|2025-01-19 01:54:10|94.6|94.1|94.56|94.06|94.6|94.1|94.53|94.03|12
1737251660000|2025-01-19 01:54:20|94.55|94.05|94.55|94.05|94.57|94.07|94.54|94.04|9
1737251670000|2025-01-19 01:54:30|94.54|94.04|94.55|94.05|94.56|94.06|94.53|94.03|11
1737251690000|2025-01-19 01:54:50|94.54|94.04|94.5|94|94.54|94.04|94.5|94|6
1737251700000|2025-01-19 01:55:00|94.51|94.01|94.47|93.97|94.51|94.01|94.46|93.96|7
1737251710000|2025-01-19 01:55:10|94.48|93.98|94.47|93.97|94.48|93.98|94.47|93.97|2
1737251720000|2025-01-19 01:55:20|94.46|93.96|94.42|93.92|94.46|93.96|94.42|93.92|5
1737251730000|2025-01-19 01:55:30|94.41|93.91|94.4|93.9|94.41|93.91|94.39|93.89|8
1737251740000|2025-01-19 01:55:40|94.39|93.89|94.3|93.8|94.4|93.9|94.3|93.8|7
1737251750000|2025-01-19 01:55:50|94.29|93.79|94.34|93.84|94.35|93.85|94.28|93.78|17
1737251760000|2025-01-19 01:56:00|94.35|93.85|94.35|93.85|94.36|93.86|94.34|93.84|10
1737251770000|2025-01-19 01:56:10|94.36|93.86|94.38|93.88|94.38|93.88|94.35|93.85|14
1737251780000|2025-01-19 01:56:20|94.37|93.87|94.4|93.9|94.4|93.9|94.37|93.87|4
1737251790000|2025-01-19 01:56:30|94.39|93.89|94.3|93.8|94.39|93.89|94.29|93.79|16
1737251800000|2025-01-19 01:56:40|94.29|93.79|94.32|93.82|94.35|93.85|94.29|93.79|7
1737251810000|2025-01-19 01:56:50|94.31|93.81|94.32|93.82|94.32|93.82|94.3|93.8|8
1737251820000|2025-01-19 01:57:00|94.31|93.81|94.31|93.81|94.31|93.81|94.31|93.81|1
1737251830000|2025-01-19 01:57:10|94.3|93.8|94.29|93.79|94.31|93.81|94.29|93.79|4
1737251840000|2025-01-19 01:57:20|94.26|93.76|94.26|93.76|94.26|93.76|94.24|93.74|7
1737251850000|2025-01-19 01:57:30|94.23|93.73|94.22|93.72|94.24|93.74|94.22|93.72|6
1737251860000|2025-01-19 01:57:40|94.23|93.73|94.19|93.69|94.23|93.73|94.18|93.68|11
1737251870000|2025-01-19 01:57:50|94.18|93.68|94.18|93.68|94.18|93.68|94.16|93.66|5
1737251880000|2025-01-19 01:58:00|94.17|93.67|94.17|93.67|94.17|93.67|94.16|93.66|7
1737251890000|2025-01-19 01:58:10|94.16|93.66|94.19|93.69|94.19|93.69|94.16|93.66|7
1737251900000|2025-01-19 01:58:20|94.18|93.68|94.19|93.69|94.19|93.69|94.18|93.68|4
1737251910000|2025-01-19 01:58:30|94.2|93.7|94.17|93.67|94.2|93.7|94.17|93.67|8
1737251920000|2025-01-19 01:58:40|94.16|93.66|94.17|93.67|94.18|93.68|94.14|93.64|9
1737251930000|2025-01-19 01:58:50|94.18|93.68|94.17|93.67|94.19|93.69|94.17|93.67|9
1737251940000|2025-01-19 01:59:00|94.15|93.65|94.15|93.65|94.16|93.66|94.15|93.65|3
1737251950000|2025-01-19 01:59:10|94.14|93.64|94.1|93.6|94.14|93.64|94.1|93.6|9
1737251960000|2025-01-19 01:59:20|94.11|93.61|94.1|93.6|94.11|93.61|94.09|93.59|8
1737251980000|2025-01-19 01:59:40|94.11|93.61|94.15|93.65|94.16|93.66|94.11|93.61|7
1737251990000|2025-01-19 01:59:50|94.14|93.64|94.15|93.65|94.16|93.66|94.14|93.64|4
1737252000000|2025-01-19 02:00:00|94.16|93.66|94.19|93.69|94.2|93.7|94.16|93.66|14
1737252010000|2025-01-19 02:00:10|94.2|93.7|94.16|93.66|94.21|93.71|94.15|93.65|15
1737252020000|2025-01-19 02:00:20|94.15|93.65|94.16|93.66|94.16|93.66|94.15|93.65|8
1737252030000|2025-01-19 02:00:30|94.18|93.68|94.24|93.74|94.25|93.75|94.17|93.67|11
1737252040000|2025-01-19 02:00:40|94.25|93.75|94.25|93.75|94.26|93.76|94.2|93.7|15
1737252050000|2025-01-19 02:00:50|94.23|93.73|94.16|93.66|94.23|93.73|94.15|93.65|13
1737252060000|2025-01-19 02:01:00|94.15|93.65|94.11|93.61|94.16|93.66|94.1|93.6|12
1737252070000|2025-01-19 02:01:10|94.1|93.6|94.14|93.64|94.14|93.64|94.08|93.58|16
1737252080000|2025-01-19 02:01:20|94.13|93.63|94.1|93.6|94.14|93.64|94.1|93.6|12
1737252090000|2025-01-19 02:01:30|94.09|93.59|94.04|93.54|94.1|93.6|94.04|93.54|22
1737252100000|2025-01-19 02:01:40|94.03|93.53|93.95|93.45|94.04|93.54|93.95|93.45|21
1737252110000|2025-01-19 02:01:50|93.96|93.46|93.97|93.47|93.98|93.48|93.96|93.46|9
1737252120000|2025-01-19 02:02:00|93.98|93.48|94.05|93.55|94.07|93.57|93.98|93.48|13
1737252130000|2025-01-19 02:02:10|94.04|93.54|94.02|93.52|94.04|93.54|94|93.5|8
1737252140000|2025-01-19 02:02:20|94.03|93.53|93.98|93.48|94.04|93.54|93.98|93.48|15
1737252150000|2025-01-19 02:02:30|93.97|93.47|93.95|93.45|93.97|93.47|93.95|93.45|5
1737252160000|2025-01-19 02:02:40|93.96|93.46|93.92|93.42|93.96|93.46|93.92|93.42|13
1737252170000|2025-01-19 02:02:50|93.93|93.43|93.94|93.44|93.94|93.44|93.92|93.42|13
1737252180000|2025-01-19 02:03:00|93.93|93.43|93.95|93.45|93.97|93.47|93.93|93.43|13
1737252190000|2025-01-19 02:03:10|93.94|93.44|93.96|93.46|93.97|93.47|93.92|93.42|18
1737252200000|2025-01-19 02:03:20|93.95|93.45|93.92|93.42|93.95|93.45|93.92|93.42|16
1737252210000|2025-01-19 02:03:30|93.91|93.41|93.93|93.43|93.95|93.45|93.91|93.41|8
1737252220000|2025-01-19 02:03:40|93.94|93.44|93.98|93.48|93.98|93.48|93.94|93.44|7
1737252230000|2025-01-19 02:03:50|93.97|93.47|94.04|93.54|94.04|93.54|93.97|93.47|10
1737252240000|2025-01-19 02:04:00|94.05|93.55|94.04|93.54|94.06|93.56|94.04|93.54|10
1737252250000|2025-01-19 02:04:10|94.05|93.55|93.98|93.48|94.05|93.55|93.98|93.48|12
1737252260000|2025-01-19 02:04:20|93.99|93.49|93.98|93.48|93.99|93.49|93.97|93.47|10
1737252270000|2025-01-19 02:04:30|93.97|93.47|93.89|93.39|93.98|93.48|93.89|93.39|15
1737252280000|2025-01-19 02:04:40|93.9|93.4|93.92|93.42|93.97|93.47|93.9|93.4|13
1737252290000|2025-01-19 02:04:50|93.91|93.41|93.94|93.44|93.94|93.44|93.9|93.4|20
1737252300000|2025-01-19 02:05:00|93.96|93.46|93.92|93.42|93.98|93.48|93.92|93.42|11
1737252310000|2025-01-19 02:05:10|93.91|93.41|93.94|93.44|93.95|93.45|93.89|93.39|10
1737252320000|2025-01-19 02:05:20|93.95|93.45|93.97|93.47|93.98|93.48|93.94|93.44|10
1737252330000|2025-01-19 02:05:30|93.98|93.48|93.89|93.39|93.98|93.48|93.89|93.39|20
1737252340000|2025-01-19 02:05:40|93.88|93.38|93.85|93.35|93.89|93.39|93.85|93.35|5
1737252350000|2025-01-19 02:05:50|93.86|93.36|93.84|93.34|93.86|93.36|93.84|93.34|9
1737252360000|2025-01-19 02:06:00|93.85|93.35|93.81|93.31|93.87|93.37|93.81|93.31|10
1737252370000|2025-01-19 02:06:10|93.82|93.32|93.85|93.35|93.85|93.35|93.81|93.31|5
1737252380000|2025-01-19 02:06:20|93.86|93.36|93.84|93.34|93.86|93.36|93.84|93.34|5
1737252390000|2025-01-19 02:06:30|93.85|93.35|93.9|93.4|93.9|93.4|93.85|93.35|7
1737252400000|2025-01-19 02:06:40|93.91|93.41|93.89|93.39|93.94|93.44|93.89|93.39|11
1737252410000|2025-01-19 02:06:50|93.88|93.38|93.8|93.3|93.89|93.39|93.8|93.3|13
1737252420000|2025-01-19 02:07:00|93.79|93.29|93.79|93.29|93.8|93.3|93.77|93.27|9
1737252430000|2025-01-19 02:07:10|93.8|93.3|93.8|93.3|93.82|93.32|93.78|93.28|13
1737252440000|2025-01-19 02:07:20|93.79|93.29|93.85|93.35|93.85|93.35|93.78|93.28|13
1737252450000|2025-01-19 02:07:30|93.86|93.36|93.88|93.38|93.88|93.38|93.85|93.35|8
1737252460000|2025-01-19 02:07:40|93.87|93.37|93.85|93.35|93.87|93.37|93.85|93.35|9
1737252470000|2025-01-19 02:07:50|93.86|93.36|93.89|93.39|93.9|93.4|93.85|93.35|9
1737252480000|2025-01-19 02:08:00|93.9|93.4|93.9|93.4|93.93|93.43|93.89|93.39|16
1737252490000|2025-01-19 02:08:10|93.89|93.39|93.84|93.34|93.89|93.39|93.83|93.33|11
1737252500000|2025-01-19 02:08:20|93.85|93.35|93.84|93.34|93.85|93.35|93.82|93.32|6
1737252510000|2025-01-19 02:08:30|93.82|93.32|93.86|93.36|93.86|93.36|93.8|93.3|9
1737252520000|2025-01-19 02:08:40|93.89|93.39|93.92|93.42|93.92|93.42|93.89|93.39|15
1737252530000|2025-01-19 02:08:50|93.93|93.43|93.94|93.44|93.94|93.44|93.91|93.41|9
1737252540000|2025-01-19 02:09:00|93.95|93.45|93.96|93.46|93.97|93.47|93.95|93.45|4
1737252550000|2025-01-19 02:09:10|93.97|93.47|93.98|93.48|93.98|93.48|93.97|93.47|10
1737252560000|2025-01-19 02:09:20|93.97|93.47|93.92|93.42|93.97|93.47|93.92|93.42|8
1737252570000|2025-01-19 02:09:30|93.91|93.41|93.88|93.38|93.91|93.41|93.87|93.37|8
1737252580000|2025-01-19 02:09:40|93.89|93.39|93.75|93.25|93.89|93.39|93.75|93.25|12
1737252590000|2025-01-19 02:09:50|93.76|93.26|93.77|93.27|93.77|93.27|93.76|93.26|2
1737252600000|2025-01-19 02:10:00|93.78|93.28|93.79|93.29|93.79|93.29|93.77|93.27|8
1737252610000|2025-01-19 02:10:10|93.78|93.28|93.75|93.25|93.79|93.29|93.75|93.25|10
1737252620000|2025-01-19 02:10:20|93.74|93.24|93.77|93.27|93.77|93.27|93.74|93.24|4
1737252630000|2025-01-19 02:10:30|93.78|93.28|93.77|93.27|93.78|93.28|93.77|93.27|6
1737252640000|2025-01-19 02:10:40|93.75|93.25|93.83|93.33|93.83|93.33|93.75|93.25|9
1737252650000|2025-01-19 02:10:50|93.84|93.34|93.77|93.27|93.85|93.35|93.76|93.26|14
1737252660000|2025-01-19 02:11:00|93.79|93.29|93.78|93.28|93.79|93.29|93.78|93.28|2
1737252670000|2025-01-19 02:11:10|93.77|93.27|93.75|93.25|93.77|93.27|93.74|93.24|8
1737252680000|2025-01-19 02:11:20|93.74|93.24|93.73|93.23|93.75|93.25|93.72|93.22|12
1737252690000|2025-01-19 02:11:30|93.74|93.24|93.73|93.23|93.74|93.24|93.7|93.2|13
1737252700000|2025-01-19 02:11:40|93.72|93.22|93.7|93.2|93.73|93.23|93.69|93.19|10
1737252710000|2025-01-19 02:11:50|93.69|93.19|93.74|93.24|93.74|93.24|93.69|93.19|9
1737252720000|2025-01-19 02:12:00|93.75|93.25|93.77|93.27|93.78|93.28|93.75|93.25|7
1737252730000|2025-01-19 02:12:10|93.78|93.28|93.76|93.26|93.78|93.28|93.75|93.25|9
1737252740000|2025-01-19 02:12:20|93.78|93.28|93.79|93.29|93.81|93.31|93.78|93.28|5
1737252750000|2025-01-19 02:12:30|93.78|93.28|93.79|93.29|93.79|93.29|93.77|93.27|8
1737252760000|2025-01-19 02:12:40|93.78|93.28|93.78|93.28|93.78|93.28|93.77|93.27|3
1737252770000|2025-01-19 02:12:50|93.77|93.27|93.76|93.26|93.79|93.29|93.75|93.25|10
1737252780000|2025-01-19 02:13:00|93.77|93.27|93.75|93.25|93.77|93.27|93.74|93.24|5
1737252790000|2025-01-19 02:13:10|93.74|93.24|93.77|93.27|93.77|93.27|93.74|93.24|9
1737252800000|2025-01-19 02:13:20|93.76|93.26|93.78|93.28|93.78|93.28|93.76|93.26|3
1737252810000|2025-01-19 02:13:30|93.77|93.27|93.76|93.26|93.78|93.28|93.74|93.24|10
1737252820000|2025-01-19 02:13:40|93.77|93.27|93.77|93.27|93.78|93.28|93.76|93.26|5
1737252830000|2025-01-19 02:13:50|93.76|93.26|93.78|93.28|93.79|93.29|93.76|93.26|5
1737252840000|2025-01-19 02:14:00|93.79|93.29|93.78|93.28|93.79|93.29|93.77|93.27|8
1737252850000|2025-01-19 02:14:10|93.79|93.29|93.85|93.35|93.86|93.36|93.79|93.29|13
1737252860000|2025-01-19 02:14:20|93.86|93.36|93.83|93.33|93.86|93.36|93.83|93.33|8
1737252870000|2025-01-19 02:14:30|93.84|93.34|93.85|93.35|93.87|93.37|93.83|93.33|13
1737252880000|2025-01-19 02:14:40|93.86|93.36|93.85|93.35|93.88|93.38|93.85|93.35|6
1737252890000|2025-01-19 02:14:50|93.86|93.36|93.87|93.37|93.87|93.37|93.86|93.36|8
1737252900000|2025-01-19 02:15:00|93.88|93.38|93.93|93.43|93.93|93.43|93.88|93.38|13
1737252910000|2025-01-19 02:15:10|93.94|93.44|93.93|93.43|93.95|93.45|93.93|93.43|12
1737252920000|2025-01-19 02:15:20|93.91|93.41|93.8|93.3|93.91|93.41|93.8|93.3|12
1737252930000|2025-01-19 02:15:30|93.81|93.31|93.82|93.32|93.84|93.34|93.8|93.3|14
1737252940000|2025-01-19 02:15:40|93.81|93.31|93.79|93.29|93.81|93.31|93.79|93.29|5
1737252950000|2025-01-19 02:15:50|93.78|93.28|93.77|93.27|93.81|93.31|93.77|93.27|9
1737252960000|2025-01-19 02:16:00|93.76|93.26|93.69|93.19|93.76|93.26|93.69|93.19|11
1737252970000|2025-01-19 02:16:10|93.7|93.2|93.75|93.25|93.76|93.26|93.7|93.2|17
1737252980000|2025-01-19 02:16:20|93.76|93.26|93.79|93.29|93.83|93.33|93.76|93.26|11
1737252990000|2025-01-19 02:16:30|93.8|93.3|93.83|93.33|93.83|93.33|93.79|93.29|4
1737253000000|2025-01-19 02:16:40|93.84|93.34|93.84|93.34|93.84|93.34|93.82|93.32|8
1737253010000|2025-01-19 02:16:50|93.83|93.33|93.85|93.35|93.86|93.36|93.83|93.33|5
1737253020000|2025-01-19 02:17:00|93.86|93.36|93.86|93.36|93.87|93.37|93.84|93.34|7
1737253030000|2025-01-19 02:17:10|93.85|93.35|93.85|93.35|93.87|93.37|93.85|93.35|7
1737253040000|2025-01-19 02:17:20|93.84|93.34|93.76|93.26|93.84|93.34|93.74|93.24|21
1737253050000|2025-01-19 02:17:30|93.75|93.25|93.69|93.19|93.77|93.27|93.69|93.19|13
1737253060000|2025-01-19 02:17:40|93.68|93.18|93.66|93.16|93.68|93.18|93.65|93.15|5
1737253070000|2025-01-19 02:17:50|93.67|93.17|93.67|93.17|93.67|93.17|93.66|93.16|5
1737253080000|2025-01-19 02:18:00|93.66|93.16|93.69|93.19|93.69|93.19|93.65|93.15|12
1737253090000|2025-01-19 02:18:10|93.68|93.18|93.65|93.15|93.68|93.18|93.65|93.15|6
1737253100000|2025-01-19 02:18:20|93.66|93.16|93.67|93.17|93.67|93.17|93.65|93.15|4
1737253110000|2025-01-19 02:18:30|93.66|93.16|93.66|93.16|93.67|93.17|93.65|93.15|5
1737253120000|2025-01-19 02:18:40|93.65|93.15|93.68|93.18|93.69|93.19|93.65|93.15|6
1737253130000|2025-01-19 02:18:50|93.67|93.17|93.65|93.15|93.67|93.17|93.65|93.15|7
1737253140000|2025-01-19 02:19:00|93.64|93.14|93.6|93.1|93.65|93.15|93.6|93.1|10
1737253150000|2025-01-19 02:19:10|93.59|93.09|93.59|93.09|93.6|93.1|93.59|93.09|5
1737253160000|2025-01-19 02:19:20|93.58|93.08|93.59|93.09|93.59|93.09|93.58|93.08|6
1737253170000|2025-01-19 02:19:30|93.6|93.1|93.59|93.09|93.61|93.11|93.59|93.09|6
1737253180000|2025-01-19 02:19:40|93.6|93.1|93.6|93.1|93.63|93.13|93.58|93.08|13
1737253190000|2025-01-19 02:19:50|93.59|93.09|93.59|93.09|93.6|93.1|93.58|93.08|7
1737253200000|2025-01-19 02:20:00|93.6|93.1|93.59|93.09|93.6|93.1|93.59|93.09|8
1737253210000|2025-01-19 02:20:10|93.6|93.1|93.56|93.06|93.6|93.1|93.56|93.06|7
1737253220000|2025-01-19 02:20:20|93.57|93.07|93.57|93.07|93.58|93.08|93.57|93.07|5
1737253230000|2025-01-19 02:20:30|93.56|93.06|93.57|93.07|93.57|93.07|93.56|93.06|4
1737253240000|2025-01-19 02:20:40|93.58|93.08|93.56|93.06|93.6|93.1|93.56|93.06|8
1737253250000|2025-01-19 02:20:50|93.57|93.07|93.58|93.08|93.58|93.08|93.56|93.06|12
1737253260000|2025-01-19 02:21:00|93.63|93.13|93.72|93.22|93.73|93.23|93.63|93.13|15
1737253270000|2025-01-19 02:21:10|93.71|93.21|93.7|93.2|93.72|93.22|93.7|93.2|4
1737253280000|2025-01-19 02:21:20|93.71|93.21|93.77|93.27|93.77|93.27|93.7|93.2|16
1737253290000|2025-01-19 02:21:30|93.76|93.26|93.76|93.26|93.77|93.27|93.76|93.26|7
1737253300000|2025-01-19 02:21:40|93.77|93.27|93.77|93.27|93.78|93.28|93.76|93.26|15
1737253310000|2025-01-19 02:21:50|93.78|93.28|93.77|93.27|93.78|93.28|93.76|93.26|10
1737253320000|2025-01-19 02:22:00|93.75|93.25|93.69|93.19|93.76|93.26|93.68|93.18|12
1737253340000|2025-01-19 02:22:20|93.7|93.2|93.68|93.18|93.7|93.2|93.67|93.17|9
1737253350000|2025-01-19 02:22:30|93.69|93.19|93.71|93.21|93.72|93.22|93.69|93.19|6
1737253360000|2025-01-19 02:22:40|93.72|93.22|93.69|93.19|93.72|93.22|93.68|93.18|6
1737253370000|2025-01-19 02:22:50|93.68|93.18|93.69|93.19|93.69|93.19|93.68|93.18|14
1737253380000|2025-01-19 02:23:00|93.71|93.21|93.8|93.3|93.8|93.3|93.71|93.21|18
1737253390000|2025-01-19 02:23:10|93.79|93.29|93.79|93.29|93.8|93.3|93.79|93.29|7
1737253400000|2025-01-19 02:23:20|93.8|93.3|93.79|93.29|93.8|93.3|93.78|93.28|6
1737253410000|2025-01-19 02:23:30|93.8|93.3|93.81|93.31|93.82|93.32|93.8|93.3|5
1737253420000|2025-01-19 02:23:40|93.8|93.3|93.78|93.28|93.8|93.3|93.77|93.27|11
1737253430000|2025-01-19 02:23:50|93.77|93.27|93.75|93.25|93.77|93.27|93.75|93.25|7
1737253440000|2025-01-19 02:24:00|93.76|93.26|93.77|93.27|93.78|93.28|93.76|93.26|10
1737253450000|2025-01-19 02:24:10|93.76|93.26|93.77|93.27|93.77|93.27|93.76|93.26|4
1737253460000|2025-01-19 02:24:20|93.78|93.28|93.78|93.28|93.78|93.28|93.77|93.27|7
1737253470000|2025-01-19 02:24:30|93.77|93.27|93.78|93.28|93.8|93.3|93.76|93.26|12
1737253480000|2025-01-19 02:24:40|93.79|93.29|93.78|93.28|93.8|93.3|93.77|93.27|10
1737253490000|2025-01-19 02:24:50|93.77|93.27|93.78|93.28|93.78|93.28|93.77|93.27|6
1737253500000|2025-01-19 02:25:00|93.79|93.29|93.79|93.29|93.79|93.29|93.78|93.28|5
1737253510000|2025-01-19 02:25:10|93.78|93.28|93.78|93.28|93.79|93.29|93.77|93.27|5
1737253520000|2025-01-19 02:25:20|93.79|93.29|93.77|93.27|93.79|93.29|93.77|93.27|5
1737253530000|2025-01-19 02:25:30|93.76|93.26|93.75|93.25|93.77|93.27|93.75|93.25|15
1737253540000|2025-01-19 02:25:40|93.76|93.26|93.77|93.27|93.78|93.28|93.76|93.26|6
1737253550000|2025-01-19 02:25:50|93.76|93.26|93.79|93.29|93.79|93.29|93.76|93.26|6
1737253560000|2025-01-19 02:26:00|93.81|93.31|93.83|93.33|93.83|93.33|93.8|93.3|11
1737253570000|2025-01-19 02:26:10|93.84|93.34|93.75|93.25|93.87|93.37|93.75|93.25|16
1737253580000|2025-01-19 02:26:20|93.76|93.26|93.74|93.24|93.79|93.29|93.73|93.23|17
1737253590000|2025-01-19 02:26:30|93.75|93.25|93.75|93.25|93.75|93.25|93.74|93.24|7
1737253600000|2025-01-19 02:26:40|93.77|93.27|93.77|93.27|93.78|93.28|93.76|93.26|15
1737253610000|2025-01-19 02:26:50|93.76|93.26|93.66|93.16|93.77|93.27|93.66|93.16|16
1737253620000|2025-01-19 02:27:00|93.65|93.15|93.67|93.17|93.68|93.18|93.64|93.14|13
1737253630000|2025-01-19 02:27:10|93.68|93.18|93.68|93.18|93.71|93.21|93.67|93.17|19
1737253640000|2025-01-19 02:27:20|93.67|93.17|93.64|93.14|93.69|93.19|93.63|93.13|19
1737253650000|2025-01-19 02:27:30|93.65|93.15|93.67|93.17|93.67|93.17|93.64|93.14|4
1737253660000|2025-01-19 02:27:40|93.68|93.18|93.66|93.16|93.68|93.18|93.66|93.16|9
1737253670000|2025-01-19 02:27:50|93.67|93.17|93.68|93.18|93.69|93.19|93.66|93.16|7
1737253680000|2025-01-19 02:28:00|93.69|93.19|93.67|93.17|93.69|93.19|93.67|93.17|11
1737253690000|2025-01-19 02:28:10|93.66|93.16|93.66|93.16|93.66|93.16|93.66|93.16|1
1737253700000|2025-01-19 02:28:20|93.67|93.17|93.67|93.17|93.67|93.17|93.67|93.17|1
1737253730000|2025-01-19 02:28:50|93.66|93.16|93.66|93.16|93.67|93.17|93.66|93.16|3
1737253740000|2025-01-19 02:29:00|93.67|93.17|93.68|93.18|93.68|93.18|93.67|93.17|2
1737253750000|2025-01-19 02:29:10|93.69|93.19|93.72|93.22|93.73|93.23|93.69|93.19|4
1737253760000|2025-01-19 02:29:20|93.71|93.21|93.67|93.17|93.71|93.21|93.67|93.17|10
1737253770000|2025-01-19 02:29:30|93.68|93.18|93.68|93.18|93.68|93.18|93.68|93.18|1
1737253780000|2025-01-19 02:29:40|93.67|93.17|93.6|93.1|93.67|93.17|93.59|93.09|9
1737253790000|2025-01-19 02:29:50|93.59|93.09|93.57|93.07|93.59|93.09|93.57|93.07|5
1737253800000|2025-01-19 02:30:00|93.58|93.08|93.65|93.15|93.65|93.15|93.58|93.08|10
1737253810000|2025-01-19 02:30:10|93.66|93.16|93.62|93.12|93.67|93.17|93.62|93.12|10
1737253820000|2025-01-19 02:30:20|93.63|93.13|93.65|93.15|93.65|93.15|93.62|93.12|11
1737253830000|2025-01-19 02:30:30|93.66|93.16|93.7|93.2|93.7|93.2|93.66|93.16|4
1737253840000|2025-01-19 02:30:40|93.69|93.19|93.69|93.19|93.69|93.19|93.68|93.18|3
1737253850000|2025-01-19 02:30:50|93.68|93.18|93.64|93.14|93.69|93.19|93.64|93.14|20
1737253860000|2025-01-19 02:31:00|93.63|93.13|93.62|93.12|93.64|93.14|93.62|93.12|6
1737253870000|2025-01-19 02:31:10|93.63|93.13|93.65|93.15|93.65|93.15|93.63|93.13|13
1737253880000|2025-01-19 02:31:20|93.64|93.14|93.65|93.15|93.65|93.15|93.64|93.14|6
1737253890000|2025-01-19 02:31:30|93.64|93.14|93.62|93.12|93.69|93.19|93.61|93.11|12
1737253900000|2025-01-19 02:31:40|93.61|93.11|93.63|93.13|93.64|93.14|93.61|93.11|11
1737253910000|2025-01-19 02:31:50|93.62|93.12|93.57|93.07|93.62|93.12|93.57|93.07|5
1737253920000|2025-01-19 02:32:00|93.55|93.05|93.55|93.05|93.56|93.06|93.55|93.05|3
1737253930000|2025-01-19 02:32:10|93.53|93.03|93.53|93.03|93.55|93.05|93.52|93.02|11
1737253940000|2025-01-19 02:32:20|93.54|93.04|93.49|92.99|93.54|93.04|93.48|92.98|10
1737253950000|2025-01-19 02:32:30|93.48|92.98|93.48|92.98|93.49|92.99|93.48|92.98|5
1737253960000|2025-01-19 02:32:40|93.49|92.99|93.41|92.91|93.49|92.99|93.41|92.91|8
1737253970000|2025-01-19 02:32:50|93.4|92.9|93.38|92.88|93.4|92.9|93.36|92.86|11
1737253980000|2025-01-19 02:33:00|93.39|92.89|93.46|92.96|93.46|92.96|93.39|92.89|13
1737253990000|2025-01-19 02:33:10|93.47|92.97|93.48|92.98|93.48|92.98|93.47|92.97|6
1737254000000|2025-01-19 02:33:20|93.47|92.97|93.44|92.94|93.47|92.97|93.44|92.94|8
1737254010000|2025-01-19 02:33:30|93.45|92.95|93.43|92.93|93.45|92.95|93.41|92.91|10
1737254020000|2025-01-19 02:33:40|93.44|92.94|93.44|92.94|93.44|92.94|93.43|92.93|3
1737254030000|2025-01-19 02:33:50|93.43|92.93|93.48|92.98|93.48|92.98|93.43|92.93|10
1737254040000|2025-01-19 02:34:00|93.47|92.97|93.43|92.93|93.47|92.97|93.42|92.92|8
1737254050000|2025-01-19 02:34:10|93.44|92.94|93.46|92.96|93.47|92.97|93.44|92.94|7
1737254060000|2025-01-19 02:34:20|93.47|92.97|93.48|92.98|93.48|92.98|93.47|92.97|2
1737254070000|2025-01-19 02:34:30|93.47|92.97|93.47|92.97|93.48|92.98|93.47|92.97|3
1737254080000|2025-01-19 02:34:40|93.48|92.98|93.48|92.98|93.48|92.98|93.48|92.98|1
1737254090000|2025-01-19 02:34:50|93.49|92.99|93.54|93.04|93.54|93.04|93.49|92.99|5
1737254100000|2025-01-19 02:35:00|93.53|93.03|93.46|92.96|93.53|93.03|93.46|92.96|8
1737254110000|2025-01-19 02:35:10|93.45|92.95|93.46|92.96|93.47|92.97|93.45|92.95|6
1737254120000|2025-01-19 02:35:20|93.45|92.95|93.42|92.92|93.46|92.96|93.42|92.92|8
1737254130000|2025-01-19 02:35:30|93.43|92.93|93.47|92.97|93.48|92.98|93.43|92.93|8
1737254140000|2025-01-19 02:35:40|93.46|92.96|93.46|92.96|93.47|92.97|93.45|92.95|13
1737254150000|2025-01-19 02:35:50|93.45|92.95|93.46|92.96|93.46|92.96|93.43|92.93|5
1737254160000|2025-01-19 02:36:00|93.47|92.97|93.54|93.04|93.54|93.04|93.47|92.97|10
1737254170000|2025-01-19 02:36:10|93.53|93.03|93.59|93.09|93.6|93.1|93.53|93.03|11
1737254180000|2025-01-19 02:36:20|93.6|93.1|93.6|93.1|93.61|93.11|93.58|93.08|8
1737254190000|2025-01-19 02:36:30|93.59|93.09|93.67|93.17|93.67|93.17|93.59|93.09|12
1737254200000|2025-01-19 02:36:40|93.68|93.18|93.72|93.22|93.72|93.22|93.67|93.17|10
1737254210000|2025-01-19 02:36:50|93.73|93.23|93.77|93.27|93.77|93.27|93.73|93.23|10
1737254220000|2025-01-19 02:37:00|93.76|93.26|93.7|93.2|93.76|93.26|93.7|93.2|12
1737254230000|2025-01-19 02:37:10|93.69|93.19|93.66|93.16|93.69|93.19|93.66|93.16|15
1737254240000|2025-01-19 02:37:20|93.65|93.15|93.66|93.16|93.66|93.16|93.64|93.14|12
1737254250000|2025-01-19 02:37:30|93.67|93.17|93.64|93.14|93.67|93.17|93.64|93.14|9
1737254260000|2025-01-19 02:37:40|93.65|93.15|93.67|93.17|93.67|93.17|93.64|93.14|5
1737254270000|2025-01-19 02:37:50|93.66|93.16|93.67|93.17|93.67|93.17|93.66|93.16|2
1737254280000|2025-01-19 02:38:00|93.68|93.18|93.75|93.25|93.75|93.25|93.68|93.18|10
1737254290000|2025-01-19 02:38:10|93.74|93.24|93.69|93.19|93.74|93.24|93.69|93.19|8
1737254300000|2025-01-19 02:38:20|93.68|93.18|93.68|93.18|93.68|93.18|93.68|93.18|1
1737254310000|2025-01-19 02:38:30|93.69|93.19|93.7|93.2|93.7|93.2|93.69|93.19|2
1737254320000|2025-01-19 02:38:40|93.71|93.21|93.74|93.24|93.76|93.26|93.71|93.21|9
1737254330000|2025-01-19 02:38:50|93.75|93.25|93.83|93.33|93.83|93.33|93.75|93.25|16
1737254340000|2025-01-19 02:39:00|93.82|93.32|93.86|93.36|93.87|93.37|93.82|93.32|11
1737254350000|2025-01-19 02:39:10|93.87|93.37|93.87|93.37|93.87|93.37|93.86|93.36|5
1737254360000|2025-01-19 02:39:20|93.88|93.38|93.87|93.37|93.88|93.38|93.87|93.37|4
1737254370000|2025-01-19 02:39:30|93.88|93.38|93.88|93.38|93.88|93.38|93.87|93.37|3
1737254400000|2025-01-19 02:40:00|93.89|93.39|93.87|93.37|93.91|93.41|93.87|93.37|14
1737254410000|2025-01-19 02:40:10|93.88|93.38|93.85|93.35|93.88|93.38|93.85|93.35|17
1737254420000|2025-01-19 02:40:20|93.84|93.34|93.85|93.35|93.85|93.35|93.84|93.34|2
1737254430000|2025-01-19 02:40:30|93.86|93.36|93.86|93.36|93.86|93.36|93.83|93.33|11
1737254440000|2025-01-19 02:40:40|93.85|93.35|93.83|93.33|93.86|93.36|93.82|93.32|6
1737254450000|2025-01-19 02:40:50|93.84|93.34|93.83|93.33|93.84|93.34|93.82|93.32|8
1737254460000|2025-01-19 02:41:00|93.82|93.32|93.83|93.33|93.85|93.35|93.82|93.32|8
1737254470000|2025-01-19 02:41:10|93.84|93.34|93.83|93.33|93.85|93.35|93.82|93.32|6
1737254480000|2025-01-19 02:41:20|93.82|93.32|93.77|93.27|93.82|93.32|93.75|93.25|10
1737254490000|2025-01-19 02:41:30|93.78|93.28|93.77|93.27|93.79|93.29|93.77|93.27|10
1737254500000|2025-01-19 02:41:40|93.78|93.28|93.79|93.29|93.79|93.29|93.77|93.27|8
1737254510000|2025-01-19 02:41:50|93.78|93.28|93.79|93.29|93.81|93.31|93.78|93.28|6
1737254520000|2025-01-19 02:42:00|93.8|93.3|93.8|93.3|93.81|93.31|93.77|93.27|13
1737254530000|2025-01-19 02:42:10|93.81|93.31|93.74|93.24|93.81|93.31|93.74|93.24|8
1737254540000|2025-01-19 02:42:20|93.75|93.25|93.81|93.31|93.82|93.32|93.74|93.24|17
1737254550000|2025-01-19 02:42:30|93.82|93.32|93.77|93.27|93.83|93.33|93.77|93.27|14
1737254560000|2025-01-19 02:42:40|93.76|93.26|93.76|93.26|93.77|93.27|93.75|93.25|5
1737254570000|2025-01-19 02:42:50|93.77|93.27|93.77|93.27|93.77|93.27|93.76|93.26|3
1737254580000|2025-01-19 02:43:00|93.76|93.26|93.76|93.26|93.77|93.27|93.75|93.25|5
1737254590000|2025-01-19 02:43:10|93.75|93.25|93.74|93.24|93.76|93.26|93.72|93.22|17
1737254600000|2025-01-19 02:43:20|93.73|93.23|93.73|93.23|93.74|93.24|93.72|93.22|5
1737254610000|2025-01-19 02:43:30|93.74|93.24|93.74|93.24|93.75|93.25|93.74|93.24|5
1737254620000|2025-01-19 02:43:40|93.73|93.23|93.77|93.27|93.77|93.27|93.73|93.23|7
1737254630000|2025-01-19 02:43:50|93.78|93.28|93.83|93.33|93.83|93.33|93.78|93.28|13
1737254640000|2025-01-19 02:44:00|93.82|93.32|93.74|93.24|93.83|93.33|93.73|93.23|16
1737254650000|2025-01-19 02:44:10|93.73|93.23|93.64|93.14|93.73|93.23|93.63|93.13|10
1737254660000|2025-01-19 02:44:20|93.63|93.13|93.63|93.13|93.63|93.13|93.63|93.13|1
1737254670000|2025-01-19 02:44:30|93.64|93.14|93.63|93.13|93.65|93.15|93.63|93.13|4
1737254680000|2025-01-19 02:44:40|93.64|93.14|93.57|93.07|93.64|93.14|93.57|93.07|17
1737254690000|2025-01-19 02:44:50|93.58|93.08|93.57|93.07|93.59|93.09|93.57|93.07|8
1737254700000|2025-01-19 02:45:00|93.56|93.06|93.55|93.05|93.56|93.06|93.54|93.04|12
1737254710000|2025-01-19 02:45:10|93.56|93.06|93.55|93.05|93.57|93.07|93.55|93.05|12
1737254720000|2025-01-19 02:45:20|93.54|93.04|93.53|93.03|93.55|93.05|93.53|93.03|10
1737254730000|2025-01-19 02:45:30|93.54|93.04|93.55|93.05|93.56|93.06|93.54|93.04|13
1737254740000|2025-01-19 02:45:40|93.54|93.04|93.45|92.95|93.55|93.05|93.45|92.95|15
1737254750000|2025-01-19 02:45:50|93.46|92.96|93.47|92.97|93.48|92.98|93.45|92.95|6
1737254760000|2025-01-19 02:46:00|93.48|92.98|93.47|92.97|93.53|93.03|93.47|92.97|17
1737254770000|2025-01-19 02:46:10|93.48|92.98|93.47|92.97|93.48|92.98|93.46|92.96|8
1737254780000|2025-01-19 02:46:20|93.46|92.96|93.46|92.96|93.46|92.96|93.44|92.94|5
1737254790000|2025-01-19 02:46:30|93.45|92.95|93.45|92.95|93.45|92.95|93.45|92.95|1
1737254800000|2025-01-19 02:46:40|93.44|92.94|93.4|92.9|93.44|92.94|93.4|92.9|5
1737254810000|2025-01-19 02:46:50|93.39|92.89|93.38|92.88|93.41|92.91|93.38|92.88|8
1737254820000|2025-01-19 02:47:00|93.39|92.89|93.42|92.92|93.43|92.93|93.39|92.89|11
1737254830000|2025-01-19 02:47:10|93.43|92.93|93.43|92.93|93.43|92.93|93.42|92.92|3
1737254840000|2025-01-19 02:47:20|93.42|92.92|93.42|92.92|93.42|92.92|93.41|92.91|9
1737254850000|2025-01-19 02:47:30|93.41|92.91|93.41|92.91|93.41|92.91|93.41|92.91|1
1737254860000|2025-01-19 02:47:40|93.42|92.92|93.4|92.9|93.43|92.93|93.4|92.9|7
1737254870000|2025-01-19 02:47:50|93.39|92.89|93.37|92.87|93.39|92.89|93.36|92.86|7
1737254880000|2025-01-19 02:48:00|93.38|92.88|93.34|92.84|93.43|92.93|93.34|92.84|18
1737254890000|2025-01-19 02:48:10|93.33|92.83|93.33|92.83|93.35|92.85|93.32|92.82|7
1737254900000|2025-01-19 02:48:20|93.34|92.84|93.33|92.83|93.34|92.84|93.33|92.83|4
1737254910000|2025-01-19 02:48:30|93.32|92.82|93.33|92.83|93.33|92.83|93.32|92.82|4
1737254920000|2025-01-19 02:48:40|93.32|92.82|93.33|92.83|93.33|92.83|93.32|92.82|4
1737254940000|2025-01-19 02:49:00|93.32|92.82|93.27|92.77|93.32|92.82|93.27|92.77|11
1737254950000|2025-01-19 02:49:10|93.24|92.74|93.17|92.67|93.24|92.74|93.17|92.67|7
1737254960000|2025-01-19 02:49:20|93.18|92.68|93.17|92.67|93.18|92.68|93.17|92.67|6
1737254970000|2025-01-19 02:49:30|93.16|92.66|93.11|92.61|93.16|92.66|93.11|92.61|10
1737254980000|2025-01-19 02:49:40|93.1|92.6|93.06|92.56|93.11|92.61|93.06|92.56|10
1737254990000|2025-01-19 02:49:50|93.05|92.55|93.05|92.55|93.05|92.55|93.03|92.53|11
1737255000000|2025-01-19 02:50:00|93.04|92.54|93.04|92.54|93.09|92.59|93.04|92.54|19
1737255010000|2025-01-19 02:50:10|93.05|92.55|92.99|92.49|93.05|92.55|92.99|92.49|11
1737255020000|2025-01-19 02:50:20|92.98|92.48|93.02|92.52|93.03|92.53|92.96|92.46|12
1737255030000|2025-01-19 02:50:30|93.03|92.53|93.05|92.55|93.06|92.56|93.02|92.52|15
1737255040000|2025-01-19 02:50:40|93.04|92.54|93.07|92.57|93.07|92.57|93.04|92.54|10
1737255050000|2025-01-19 02:50:50|93.05|92.55|93.06|92.56|93.07|92.57|93.05|92.55|12
1737255060000|2025-01-19 02:51:00|93.04|92.54|93.02|92.52|93.05|92.55|93.02|92.52|11
1737255070000|2025-01-19 02:51:10|93|92.5|92.95|92.45|93|92.5|92.95|92.45|8
1737255080000|2025-01-19 02:51:20|92.96|92.46|92.94|92.44|92.98|92.48|92.94|92.44|7
1737255090000|2025-01-19 02:51:30|92.93|92.43|92.97|92.47|92.97|92.47|92.93|92.43|5
1737255100000|2025-01-19 02:51:40|92.95|92.45|92.98|92.48|92.98|92.48|92.95|92.45|6
1737255110000|2025-01-19 02:51:50|92.97|92.47|92.97|92.47|92.98|92.48|92.97|92.47|7
1737255120000|2025-01-19 02:52:00|92.98|92.48|92.95|92.45|93|92.5|92.92|92.42|20
1737255130000|2025-01-19 02:52:10|92.94|92.44|92.95|92.45|92.96|92.46|92.94|92.44|12
1737255140000|2025-01-19 02:52:20|92.94|92.44|92.93|92.43|92.95|92.45|92.93|92.43|6
1737255150000|2025-01-19 02:52:30|92.94|92.44|92.92|92.42|92.94|92.44|92.92|92.42|5
1737255160000|2025-01-19 02:52:40|92.93|92.43|92.94|92.44|92.94|92.44|92.92|92.42|12
1737255170000|2025-01-19 02:52:50|92.93|92.43|92.94|92.44|92.95|92.45|92.93|92.43|6
1737255180000|2025-01-19 02:53:00|92.93|92.43|92.93|92.43|92.97|92.47|92.92|92.42|13
1737255190000|2025-01-19 02:53:10|92.92|92.42|92.93|92.43|92.93|92.43|92.91|92.41|8
1737255200000|2025-01-19 02:53:20|92.94|92.44|92.92|92.42|92.94|92.44|92.92|92.42|5
1737255210000|2025-01-19 02:53:30|92.93|92.43|92.93|92.43|92.93|92.43|92.91|92.41|10
1737255220000|2025-01-19 02:53:40|92.92|92.42|92.92|92.42|92.92|92.42|92.92|92.42|1
1737255230000|2025-01-19 02:53:50|92.93|92.43|92.94|92.44|92.94|92.44|92.93|92.43|4
1737255240000|2025-01-19 02:54:00|92.93|92.43|92.93|92.43|92.94|92.44|92.92|92.42|5
1737255250000|2025-01-19 02:54:10|92.92|92.42|92.93|92.43|92.95|92.45|92.92|92.42|11
1737255260000|2025-01-19 02:54:20|92.92|92.42|92.91|92.41|92.93|92.43|92.9|92.4|10
1737255270000|2025-01-19 02:54:30|92.9|92.4|92.86|92.36|92.91|92.41|92.86|92.36|16
1737255280000|2025-01-19 02:54:40|92.85|92.35|92.87|92.37|92.87|92.37|92.85|92.35|11
1737255290000|2025-01-19 02:54:50|92.89|92.39|92.87|92.37|92.9|92.4|92.87|92.37|10
1737255300000|2025-01-19 02:55:00|92.88|92.38|92.87|92.37|92.89|92.39|92.87|92.37|15
1737255310000|2025-01-19 02:55:10|92.88|92.38|92.85|92.35|92.88|92.38|92.84|92.34|12
1737255320000|2025-01-19 02:55:20|92.86|92.36|92.89|92.39|92.9|92.4|92.86|92.36|16
1737255330000|2025-01-19 02:55:30|92.9|92.4|92.92|92.42|92.92|92.42|92.89|92.39|11
1737255340000|2025-01-19 02:55:40|92.91|92.41|92.92|92.42|92.92|92.42|92.89|92.39|17
1737255350000|2025-01-19 02:55:50|92.91|92.41|92.92|92.42|92.94|92.44|92.91|92.41|12
1737255360000|2025-01-19 02:56:00|92.93|92.43|92.83|92.33|92.94|92.44|92.83|92.33|10
1737255370000|2025-01-19 02:56:10|92.82|92.32|92.79|92.29|92.82|92.32|92.79|92.29|8
1737255380000|2025-01-19 02:56:20|92.8|92.3|92.75|92.25|92.8|92.3|92.75|92.25|12
1737255390000|2025-01-19 02:56:30|92.76|92.26|92.76|92.26|92.77|92.27|92.76|92.26|9
1737255400000|2025-01-19 02:56:40|92.77|92.27|92.77|92.27|92.77|92.27|92.75|92.25|5
1737255410000|2025-01-19 02:56:50|92.76|92.26|92.77|92.27|92.77|92.27|92.76|92.26|6
1737255420000|2025-01-19 02:57:00|92.76|92.26|92.73|92.23|92.76|92.26|92.73|92.23|4
1737255430000|2025-01-19 02:57:10|92.72|92.22|92.73|92.23|92.73|92.23|92.72|92.22|2
1737255440000|2025-01-19 02:57:20|92.71|92.21|92.69|92.19|92.71|92.21|92.68|92.18|9
1737255450000|2025-01-19 02:57:30|92.68|92.18|92.69|92.19|92.69|92.19|92.68|92.18|6
1737255460000|2025-01-19 02:57:40|92.68|92.18|92.65|92.15|92.68|92.18|92.63|92.13|8
1737255470000|2025-01-19 02:57:50|92.66|92.16|92.66|92.16|92.67|92.17|92.65|92.15|13
1737255480000|2025-01-19 02:58:00|92.65|92.15|92.73|92.23|92.73|92.23|92.65|92.15|12
1737255490000|2025-01-19 02:58:10|92.74|92.24|92.73|92.23|92.74|92.24|92.73|92.23|10
1737255500000|2025-01-19 02:58:20|92.74|92.24|92.7|92.2|92.74|92.24|92.7|92.2|9
1737255510000|2025-01-19 02:58:30|92.71|92.21|92.63|92.13|92.71|92.21|92.63|92.13|11
1737255520000|2025-01-19 02:58:40|92.62|92.12|92.62|92.12|92.63|92.13|92.62|92.12|3
1737255530000|2025-01-19 02:58:50|92.6|92.1|92.58|92.08|92.61|92.11|92.57|92.07|5
1737255540000|2025-01-19 02:59:00|92.56|92.06|92.48|91.98|92.59|92.09|92.48|91.98|13
1737255550000|2025-01-19 02:59:10|92.49|91.99|92.52|92.02|92.54|92.04|92.48|91.98|18
1737255560000|2025-01-19 02:59:20|92.5|92|92.53|92.03|92.56|92.06|92.5|92|11
1737255570000|2025-01-19 02:59:30|92.54|92.04|92.51|92.01|92.54|92.04|92.51|92.01|9
1737255580000|2025-01-19 02:59:40|92.49|91.99|92.49|91.99|92.5|92|92.47|91.97|12
1737255590000|2025-01-19 02:59:50|92.48|91.98|92.56|92.06|92.56|92.06|92.48|91.98|15
1737255600000|2025-01-19 03:00:00|92.57|92.07|92.53|92.03|92.59|92.09|92.53|92.03|17
1737255610000|2025-01-19 03:00:10|92.51|92.01|92.58|92.08|92.58|92.08|92.51|92.01|12
1737255620000|2025-01-19 03:00:20|92.59|92.09|92.55|92.05|92.59|92.09|92.54|92.04|9
1737255630000|2025-01-19 03:00:30|92.54|92.04|92.57|92.07|92.58|92.08|92.54|92.04|13
1737255640000|2025-01-19 03:00:40|92.56|92.06|92.53|92.03|92.56|92.06|92.49|91.99|17
1737255650000|2025-01-19 03:00:50|92.52|92.02|92.52|92.02|92.53|92.03|92.51|92.01|8
1737255660000|2025-01-19 03:01:00|92.51|92.01|92.56|92.06|92.58|92.08|92.51|92.01|15
1737255670000|2025-01-19 03:01:10|92.55|92.05|92.52|92.02|92.56|92.06|92.51|92.01|11
1737255680000|2025-01-19 03:01:20|92.53|92.03|92.54|92.04|92.55|92.05|92.53|92.03|8
1737255690000|2025-01-19 03:01:30|92.55|92.05|92.56|92.06|92.57|92.07|92.55|92.05|8
1737255700000|2025-01-19 03:01:40|92.57|92.07|92.57|92.07|92.58|92.08|92.56|92.06|9
1737255710000|2025-01-19 03:01:50|92.58|92.08|92.52|92.02|92.58|92.08|92.47|91.97|17
1737255720000|2025-01-19 03:02:00|92.53|92.03|92.55|92.05|92.56|92.06|92.53|92.03|9
1737255730000|2025-01-19 03:02:10|92.56|92.06|92.56|92.06|92.56|92.06|92.55|92.05|5
1737255740000|2025-01-19 03:02:20|92.57|92.07|92.56|92.06|92.61|92.11|92.55|92.05|16
1737255750000|2025-01-19 03:02:30|92.57|92.07|92.62|92.12|92.62|92.12|92.56|92.06|7
1737255760000|2025-01-19 03:02:40|92.63|92.13|92.64|92.14|92.65|92.15|92.59|92.09|10
1737255770000|2025-01-19 03:02:50|92.65|92.15|92.63|92.13|92.65|92.15|92.61|92.11|12
1737255780000|2025-01-19 03:03:00|92.62|92.12|92.65|92.15|92.66|92.16|92.62|92.12|19
1737255790000|2025-01-19 03:03:10|92.66|92.16|92.65|92.15|92.66|92.16|92.62|92.12|13
1737255800000|2025-01-19 03:03:20|92.64|92.14|92.64|92.14|92.66|92.16|92.63|92.13|16
1737255810000|2025-01-19 03:03:30|92.65|92.15|92.63|92.13|92.66|92.16|92.62|92.12|13
1737255820000|2025-01-19 03:03:40|92.62|92.12|92.6|92.1|92.63|92.13|92.58|92.08|14
1737255830000|2025-01-19 03:03:50|92.61|92.11|92.63|92.13|92.63|92.13|92.61|92.11|7
1737255840000|2025-01-19 03:04:00|92.64|92.14|92.63|92.13|92.66|92.16|92.63|92.13|7
1737255850000|2025-01-19 03:04:10|92.64|92.14|92.63|92.13|92.65|92.15|92.63|92.13|11
1737255860000|2025-01-19 03:04:20|92.64|92.14|92.72|92.22|92.72|92.22|92.64|92.14|19
1737255870000|2025-01-19 03:04:30|92.73|92.23|92.75|92.25|92.75|92.25|92.73|92.23|3
1737255880000|2025-01-19 03:04:40|92.76|92.26|92.73|92.23|92.77|92.27|92.73|92.23|11
1737255890000|2025-01-19 03:04:50|92.74|92.24|92.76|92.26|92.77|92.27|92.74|92.24|9
1737255900000|2025-01-19 03:05:00|92.75|92.25|92.73|92.23|92.76|92.26|92.71|92.21|14
1737255910000|2025-01-19 03:05:10|92.74|92.24|92.76|92.26|92.76|92.26|92.73|92.23|7
1737255920000|2025-01-19 03:05:20|92.77|92.27|92.77|92.27|92.78|92.28|92.76|92.26|7
1737255930000|2025-01-19 03:05:30|92.76|92.26|92.74|92.24|92.77|92.27|92.73|92.23|12
1737255940000|2025-01-19 03:05:40|92.75|92.25|92.75|92.25|92.77|92.27|92.75|92.25|5
1737255950000|2025-01-19 03:05:50|92.74|92.24|92.72|92.22|92.75|92.25|92.71|92.21|15
1737255960000|2025-01-19 03:06:00|92.73|92.23|92.72|92.22|92.76|92.26|92.72|92.22|14
1737255970000|2025-01-19 03:06:10|92.73|92.23|92.72|92.22|92.73|92.23|92.71|92.21|7
1737255980000|2025-01-19 03:06:20|92.73|92.23|92.71|92.21|92.75|92.25|92.71|92.21|8
1737255990000|2025-01-19 03:06:30|92.72|92.22|92.68|92.18|92.73|92.23|92.68|92.18|7
1737256000000|2025-01-19 03:06:40|92.67|92.17|92.67|92.17|92.68|92.18|92.64|92.14|11
1737256010000|2025-01-19 03:06:50|92.68|92.18|92.68|92.18|92.69|92.19|92.66|92.16|14
1737256020000|2025-01-19 03:07:00|92.69|92.19|92.63|92.13|92.69|92.19|92.62|92.12|21
1737256030000|2025-01-19 03:07:10|92.64|92.14|92.63|92.13|92.64|92.14|92.62|92.12|12
1737256040000|2025-01-19 03:07:20|92.62|92.12|92.63|92.13|92.63|92.13|92.61|92.11|14
1737256050000|2025-01-19 03:07:30|92.64|92.14|92.63|92.13|92.64|92.14|92.63|92.13|4
1737256060000|2025-01-19 03:07:40|92.64|92.14|92.61|92.11|92.64|92.14|92.61|92.11|9
1737256070000|2025-01-19 03:07:50|92.62|92.12|92.64|92.14|92.64|92.14|92.6|92.1|9
1737256080000|2025-01-19 03:08:00|92.63|92.13|92.66|92.16|92.66|92.16|92.61|92.11|13
1737256090000|2025-01-19 03:08:10|92.67|92.17|92.61|92.11|92.67|92.17|92.61|92.11|6
1737256100000|2025-01-19 03:08:20|92.6|92.1|92.54|92.04|92.6|92.1|92.51|92.01|19
1737256110000|2025-01-19 03:08:30|92.53|92.03|92.56|92.06|92.56|92.06|92.53|92.03|6
1737256120000|2025-01-19 03:08:40|92.57|92.07|92.52|92.02|92.58|92.08|92.52|92.02|12
1737256130000|2025-01-19 03:08:50|92.53|92.03|92.49|91.99|92.53|92.03|92.49|91.99|10
1737256140000|2025-01-19 03:09:00|92.51|92.01|92.48|91.98|92.52|92.02|92.48|91.98|15
1737256150000|2025-01-19 03:09:10|92.47|91.97|92.48|91.98|92.5|92|92.47|91.97|15
1737256160000|2025-01-19 03:09:20|92.47|91.97|92.45|91.95|92.48|91.98|92.45|91.95|5
1737256170000|2025-01-19 03:09:30|92.44|91.94|92.43|91.93|92.44|91.94|92.39|91.89|16
1737256180000|2025-01-19 03:09:40|92.42|91.92|92.46|91.96|92.46|91.96|92.42|91.92|7
1737256190000|2025-01-19 03:09:50|92.44|91.94|92.46|91.96|92.46|91.96|92.43|91.93|9
1737256200000|2025-01-19 03:10:00|92.47|91.97|92.36|91.86|92.47|91.97|92.36|91.86|17
1737256210000|2025-01-19 03:10:10|92.35|91.85|92.3|91.8|92.35|91.85|92.28|91.78|15
1737256220000|2025-01-19 03:10:20|92.29|91.79|92.28|91.78|92.29|91.79|92.28|91.78|2
1737256240000|2025-01-19 03:10:40|92.27|91.77|92.17|91.67|92.27|91.77|92.17|91.67|16
1737256250000|2025-01-19 03:10:50|92.18|91.68|92.21|91.71|92.21|91.71|92.17|91.67|8
1737256260000|2025-01-19 03:11:00|92.22|91.72|92.21|91.71|92.23|91.73|92.2|91.7|6
1737256270000|2025-01-19 03:11:10|92.22|91.72|92.25|91.75|92.25|91.75|92.2|91.7|11
1737256280000|2025-01-19 03:11:20|92.26|91.76|92.27|91.77|92.28|91.78|92.25|91.75|13
1737256290000|2025-01-19 03:11:30|92.26|91.76|92.26|91.76|92.28|91.78|92.26|91.76|13
1737256300000|2025-01-19 03:11:40|92.24|91.74|92.23|91.73|92.26|91.76|92.23|91.73|17
1737256310000|2025-01-19 03:11:50|92.24|91.74|92.27|91.77|92.27|91.77|92.23|91.73|10
1737256320000|2025-01-19 03:12:00|92.26|91.76|92.28|91.78|92.28|91.78|92.26|91.76|5
1737256330000|2025-01-19 03:12:10|92.29|91.79|92.25|91.75|92.29|91.79|92.24|91.74|8
1737256340000|2025-01-19 03:12:20|92.24|91.74|92.23|91.73|92.26|91.76|92.22|91.72|14
1737256350000|2025-01-19 03:12:30|92.22|91.72|92.24|91.74|92.24|91.74|92.22|91.72|7
1737256360000|2025-01-19 03:12:40|92.25|91.75|92.25|91.75|92.25|91.75|92.24|91.74|5
1737256370000|2025-01-19 03:12:50|92.26|91.76|92.26|91.76|92.28|91.78|92.26|91.76|9
1737256380000|2025-01-19 03:13:00|92.27|91.77|92.27|91.77|92.28|91.78|92.26|91.76|9
1737256390000|2025-01-19 03:13:10|92.28|91.78|92.25|91.75|92.28|91.78|92.24|91.74|10
1737256400000|2025-01-19 03:13:20|92.24|91.74|92.25|91.75|92.25|91.75|92.23|91.73|18
1737256410000|2025-01-19 03:13:30|92.26|91.76|92.25|91.75|92.26|91.76|92.25|91.75|6
1737256420000|2025-01-19 03:13:40|92.26|91.76|92.31|91.81|92.31|91.81|92.26|91.76|9
1737256430000|2025-01-19 03:13:50|92.32|91.82|92.32|91.82|92.34|91.84|92.31|91.81|13
1737256440000|2025-01-19 03:14:00|92.33|91.83|92.29|91.79|92.33|91.83|92.29|91.79|8
1737256450000|2025-01-19 03:14:10|92.28|91.78|92.27|91.77|92.29|91.79|92.26|91.76|12
1737256460000|2025-01-19 03:14:20|92.26|91.76|92.24|91.74|92.26|91.76|92.23|91.73|15
1737256470000|2025-01-19 03:14:30|92.25|91.75|92.23|91.73|92.25|91.75|92.22|91.72|8
1737256480000|2025-01-19 03:14:40|92.22|91.72|92.21|91.71|92.23|91.73|92.18|91.68|6
1737256490000|2025-01-19 03:14:50|92.22|91.72|92.23|91.73|92.24|91.74|92.2|91.7|11
1737256500000|2025-01-19 03:15:00|92.24|91.74|92.19|91.69|92.28|91.78|92.17|91.67|16
1737256510000|2025-01-19 03:15:10|92.2|91.7|92.1|91.6|92.21|91.71|92.1|91.6|14
1737256520000|2025-01-19 03:15:20|92.11|91.61|92.07|91.57|92.11|91.61|92.07|91.57|7
1737256530000|2025-01-19 03:15:30|92.04|91.54|92.07|91.57|92.07|91.57|92.04|91.54|12
1737256540000|2025-01-19 03:15:40|92.06|91.56|92.04|91.54|92.07|91.57|92.03|91.53|7
1737256550000|2025-01-19 03:15:50|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1737256560000|2025-01-19 03:16:00|92.04|91.54|92.06|91.56|92.07|91.57|92.03|91.53|19
1737256570000|2025-01-19 03:16:10|92.07|91.57|92.08|91.58|92.11|91.61|92.06|91.56|16
1737256580000|2025-01-19 03:16:20|92.09|91.59|92.08|91.58|92.09|91.59|92.07|91.57|16
1737256590000|2025-01-19 03:16:30|92.07|91.57|92.11|91.61|92.11|91.61|92.07|91.57|9
1737256600000|2025-01-19 03:16:40|92.1|91.6|92.12|91.62|92.12|91.62|92.1|91.6|11
1737256610000|2025-01-19 03:16:50|92.13|91.63|92.15|91.65|92.17|91.67|92.13|91.63|12
1737256620000|2025-01-19 03:17:00|92.14|91.64|92.09|91.59|92.15|91.65|92.07|91.57|15
1737256630000|2025-01-19 03:17:10|92.1|91.6|92.15|91.65|92.16|91.66|92.1|91.6|20
1737256640000|2025-01-19 03:17:20|92.16|91.66|92.12|91.62|92.17|91.67|92.12|91.62|19
1737256650000|2025-01-19 03:17:30|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1737256660000|2025-01-19 03:17:40|92.15|91.65|92.18|91.68|92.19|91.69|92.15|91.65|9
1737256670000|2025-01-19 03:17:50|92.19|91.69|92.17|91.67|92.19|91.69|92.15|91.65|13
1737256680000|2025-01-19 03:18:00|92.16|91.66|92.16|91.66|92.17|91.67|92.15|91.65|9
1737256690000|2025-01-19 03:18:10|92.15|91.65|92.17|91.67|92.17|91.67|92.13|91.63|11
1737256700000|2025-01-19 03:18:20|92.18|91.68|92.26|91.76|92.27|91.77|92.18|91.68|18
1737256710000|2025-01-19 03:18:30|92.27|91.77|92.24|91.74|92.27|91.77|92.23|91.73|11
1737256720000|2025-01-19 03:18:40|92.23|91.73|92.24|91.74|92.25|91.75|92.23|91.73|10
1737256730000|2025-01-19 03:18:50|92.25|91.75|92.25|91.75|92.28|91.78|92.24|91.74|10
1737256740000|2025-01-19 03:19:00|92.24|91.74|92.21|91.71|92.25|91.75|92.21|91.71|15
1737256750000|2025-01-19 03:19:10|92.2|91.7|92.21|91.71|92.23|91.73|92.2|91.7|15
1737256760000|2025-01-19 03:19:20|92.22|91.72|92.19|91.69|92.22|91.72|92.19|91.69|5
1737256770000|2025-01-19 03:19:30|92.13|91.63|92.06|91.56|92.14|91.64|92.06|91.56|14
1737256780000|2025-01-19 03:19:40|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1737256790000|2025-01-19 03:19:50|92.07|91.57|92.07|91.57|92.07|91.57|92.06|91.56|5
1737256800000|2025-01-19 03:20:00|92.06|91.56|92.08|91.58|92.08|91.58|92.06|91.56|3
1737256810000|2025-01-19 03:20:10|92.1|91.6|92.19|91.69|92.22|91.72|92.1|91.6|17
1737256820000|2025-01-19 03:20:20|92.2|91.7|92.19|91.69|92.24|91.74|92.18|91.68|14
1737256830000|2025-01-19 03:20:30|92.16|91.66|92.25|91.75|92.25|91.75|92.14|91.64|16
1737256840000|2025-01-19 03:20:40|92.24|91.74|92.17|91.67|92.25|91.75|92.16|91.66|15
1737256850000|2025-01-19 03:20:50|92.18|91.68|92.18|91.68|92.19|91.69|92.17|91.67|8
1737256860000|2025-01-19 03:21:00|92.17|91.67|92.18|91.68|92.19|91.69|92.17|91.67|12
1737256870000|2025-01-19 03:21:10|92.19|91.69|92.19|91.69|92.22|91.72|92.19|91.69|10
1737256880000|2025-01-19 03:21:20|92.18|91.68|92.19|91.69|92.2|91.7|92.18|91.68|8
1737256890000|2025-01-19 03:21:30|92.18|91.68|92.17|91.67|92.18|91.68|92.15|91.65|14
1737256900000|2025-01-19 03:21:40|92.18|91.68|92.16|91.66|92.19|91.69|92.16|91.66|5
1737256910000|2025-01-19 03:21:50|92.15|91.65|92.15|91.65|92.17|91.67|92.15|91.65|7
1737256920000|2025-01-19 03:22:00|92.13|91.63|92.16|91.66|92.16|91.66|92.12|91.62|14
1737256930000|2025-01-19 03:22:10|92.15|91.65|92.12|91.62|92.16|91.66|92.12|91.62|12
1737256940000|2025-01-19 03:22:20|92.11|91.61|92.05|91.55|92.11|91.61|92.05|91.55|7
1737256950000|2025-01-19 03:22:30|92.04|91.54|91.98|91.48|92.05|91.55|91.97|91.47|10
1737256960000|2025-01-19 03:22:40|91.99|91.49|92|91.5|92.02|91.52|91.98|91.48|12
1737256970000|2025-01-19 03:22:50|92.01|91.51|92.03|91.53|92.03|91.53|92|91.5|5
1737256980000|2025-01-19 03:23:00|92.04|91.54|92.02|91.52|92.06|91.56|92.02|91.52|11
1737256990000|2025-01-19 03:23:10|92|91.5|92.01|91.51|92.01|91.51|91.98|91.48|5
1737257000000|2025-01-19 03:23:20|92.02|91.52|91.97|91.47|92.03|91.53|91.97|91.47|11
1737257010000|2025-01-19 03:23:30|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1737257020000|2025-01-19 03:23:40|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|10
1737257030000|2025-01-19 03:23:50|91.98|91.48|91.97|91.47|91.98|91.48|91.96|91.46|6
1737257040000|2025-01-19 03:24:00|91.96|91.46|91.96|91.46|91.97|91.47|91.96|91.46|3
1737257050000|2025-01-19 03:24:10|91.95|91.45|91.89|91.39|91.95|91.45|91.88|91.38|11
1737257060000|2025-01-19 03:24:20|91.88|91.38|91.88|91.38|91.88|91.38|91.87|91.37|3
1737257070000|2025-01-19 03:24:30|91.87|91.37|91.85|91.35|91.88|91.38|91.85|91.35|7
1737257080000|2025-01-19 03:24:40|91.84|91.34|91.83|91.33|91.84|91.34|91.79|91.29|15
1737257090000|2025-01-19 03:24:50|91.84|91.34|91.85|91.35|91.86|91.36|91.83|91.33|8
1737257100000|2025-01-19 03:25:00|91.86|91.36|91.93|91.43|91.94|91.44|91.86|91.36|20
1737257110000|2025-01-19 03:25:10|91.94|91.44|91.85|91.35|91.94|91.44|91.85|91.35|11
1737257120000|2025-01-19 03:25:20|91.84|91.34|91.8|91.3|91.85|91.35|91.79|91.29|13
1737257130000|2025-01-19 03:25:30|91.79|91.29|91.8|91.3|91.8|91.3|91.77|91.27|14
1737257140000|2025-01-19 03:25:40|91.79|91.29|91.82|91.32|91.84|91.34|91.79|91.29|14
1737257150000|2025-01-19 03:25:50|91.81|91.31|91.83|91.33|91.83|91.33|91.8|91.3|11
1737257160000|2025-01-19 03:26:00|91.82|91.32|91.78|91.28|91.84|91.34|91.77|91.27|15
1737257170000|2025-01-19 03:26:10|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|5
1737257180000|2025-01-19 03:26:20|91.76|91.26|91.71|91.21|91.76|91.26|91.7|91.2|11
1737257190000|2025-01-19 03:26:30|91.7|91.2|91.7|91.2|91.72|91.22|91.7|91.2|7
1737257200000|2025-01-19 03:26:40|91.69|91.19|91.69|91.19|91.69|91.19|91.62|91.12|11
1737257210000|2025-01-19 03:26:50|91.7|91.2|91.8|91.3|91.83|91.33|91.7|91.2|19
1737257220000|2025-01-19 03:27:00|91.79|91.29|91.76|91.26|91.8|91.3|91.75|91.25|16
1737257230000|2025-01-19 03:27:10|91.75|91.25|91.7|91.2|91.76|91.26|91.7|91.2|12
1737257240000|2025-01-19 03:27:20|91.68|91.18|91.7|91.2|91.71|91.21|91.67|91.17|12
1737257250000|2025-01-19 03:27:30|91.71|91.21|91.71|91.21|91.71|91.21|91.69|91.19|7
1737257260000|2025-01-19 03:27:40|91.7|91.2|91.74|91.24|91.74|91.24|91.7|91.2|7
1737257270000|2025-01-19 03:27:50|91.73|91.23|91.72|91.22|91.74|91.24|91.72|91.22|6
1737257280000|2025-01-19 03:28:00|91.71|91.21|91.78|91.28|91.78|91.28|91.69|91.19|15
1737257290000|2025-01-19 03:28:10|91.79|91.29|91.79|91.29|91.79|91.29|91.78|91.28|7
1737257300000|2025-01-19 03:28:20|91.77|91.27|91.77|91.27|91.78|91.28|91.77|91.27|3
1737257310000|2025-01-19 03:28:30|91.78|91.28|91.77|91.27|91.79|91.29|91.76|91.26|11
1737257320000|2025-01-19 03:28:40|91.76|91.26|91.74|91.24|91.77|91.27|91.7|91.2|13
1737257330000|2025-01-19 03:28:50|91.75|91.25|91.74|91.24|91.75|91.25|91.74|91.24|8
1737257340000|2025-01-19 03:29:00|91.75|91.25|91.74|91.24|91.75|91.25|91.73|91.23|12
1737257350000|2025-01-19 03:29:10|91.73|91.23|91.83|91.33|91.83|91.33|91.73|91.23|15
1737257360000|2025-01-19 03:29:20|91.82|91.32|91.79|91.29|91.83|91.33|91.78|91.28|17
1737257380000|2025-01-19 03:29:40|91.8|91.3|91.83|91.33|91.86|91.36|91.8|91.3|12
1737257390000|2025-01-19 03:29:50|91.82|91.32|91.82|91.32|91.83|91.33|91.78|91.28|21
1737257400000|2025-01-19 03:30:00|91.83|91.33|91.8|91.3|91.87|91.37|91.8|91.3|17
1737257410000|2025-01-19 03:30:10|91.76|91.26|91.79|91.29|91.79|91.29|91.76|91.26|11
1737257420000|2025-01-19 03:30:20|91.8|91.3|91.81|91.31|91.83|91.33|91.78|91.28|14
1737257430000|2025-01-19 03:30:30|91.82|91.32|91.83|91.33|91.86|91.36|91.82|91.32|9
1737257440000|2025-01-19 03:30:40|91.84|91.34|91.95|91.45|91.95|91.45|91.83|91.33|11
1737257450000|2025-01-19 03:30:50|91.93|91.43|91.94|91.44|91.94|91.44|91.92|91.42|14
1737257460000|2025-01-19 03:31:00|91.93|91.43|91.89|91.39|91.94|91.44|91.89|91.39|14
1737257470000|2025-01-19 03:31:10|91.91|91.41|91.82|91.32|91.93|91.43|91.82|91.32|16
1737257480000|2025-01-19 03:31:20|91.81|91.31|91.79|91.29|91.82|91.32|91.79|91.29|5
1737257490000|2025-01-19 03:31:30|91.8|91.3|91.83|91.33|91.83|91.33|91.8|91.3|6
1737257500000|2025-01-19 03:31:40|91.82|91.32|91.85|91.35|91.85|91.35|91.82|91.32|3
1737257510000|2025-01-19 03:31:50|91.83|91.33|91.8|91.3|91.85|91.35|91.8|91.3|9
1737257520000|2025-01-19 03:32:00|91.81|91.31|91.85|91.35|91.87|91.37|91.81|91.31|21
1737257530000|2025-01-19 03:32:10|91.83|91.33|91.8|91.3|91.83|91.33|91.8|91.3|4
1737257540000|2025-01-19 03:32:20|91.78|91.28|91.78|91.28|91.78|91.28|91.73|91.23|17
1737257550000|2025-01-19 03:32:30|91.77|91.27|91.78|91.28|91.79|91.29|91.77|91.27|10
1737257560000|2025-01-19 03:32:40|91.79|91.29|91.75|91.25|91.79|91.29|91.75|91.25|11
1737257570000|2025-01-19 03:32:50|91.76|91.26|91.73|91.23|91.77|91.27|91.73|91.23|13
1737257580000|2025-01-19 03:33:00|91.74|91.24|91.68|91.18|91.74|91.24|91.68|91.18|8
1737257590000|2025-01-19 03:33:10|91.69|91.19|91.64|91.14|91.69|91.19|91.63|91.13|17
1737257600000|2025-01-19 03:33:20|91.65|91.15|91.66|91.16|91.66|91.16|91.63|91.13|6
1737257610000|2025-01-19 03:33:30|91.65|91.15|91.65|91.15|91.66|91.16|91.63|91.13|11
1737257620000|2025-01-19 03:33:40|91.67|91.17|91.68|91.18|91.7|91.2|91.66|91.16|7
1737257630000|2025-01-19 03:33:50|91.66|91.16|91.64|91.14|91.67|91.17|91.64|91.14|11
1737257640000|2025-01-19 03:34:00|91.65|91.15|91.58|91.08|91.66|91.16|91.58|91.08|11
1737257650000|2025-01-19 03:34:10|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1737257660000|2025-01-19 03:34:20|91.56|91.06|91.56|91.06|91.58|91.08|91.55|91.05|9
1737257670000|2025-01-19 03:34:30|91.57|91.07|91.57|91.07|91.57|91.07|91.55|91.05|7
1737257680000|2025-01-19 03:34:40|91.58|91.08|91.58|91.08|91.58|91.08|91.57|91.07|9
1737257690000|2025-01-19 03:34:50|91.59|91.09|91.68|91.18|91.68|91.18|91.58|91.08|11
1737257700000|2025-01-19 03:35:00|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|6
1737257710000|2025-01-19 03:35:10|91.64|91.14|91.65|91.15|91.71|91.21|91.63|91.13|19
1737257720000|2025-01-19 03:35:20|91.64|91.14|91.6|91.1|91.64|91.14|91.58|91.08|12
1737257730000|2025-01-19 03:35:30|91.61|91.11|91.62|91.12|91.62|91.12|91.59|91.09|7
1737257740000|2025-01-19 03:35:40|91.61|91.11|91.58|91.08|91.61|91.11|91.58|91.08|20
1737257750000|2025-01-19 03:35:50|91.59|91.09|91.59|91.09|91.6|91.1|91.58|91.08|16
1737257760000|2025-01-19 03:36:00|91.58|91.08|91.6|91.1|91.6|91.1|91.57|91.07|13
1737257770000|2025-01-19 03:36:10|91.59|91.09|91.55|91.05|91.59|91.09|91.53|91.03|10
1737257780000|2025-01-19 03:36:20|91.53|91.03|91.66|91.16|91.66|91.16|91.53|91.03|15
1737257790000|2025-01-19 03:36:30|91.67|91.17|91.67|91.17|91.67|91.17|91.63|91.13|11
1737257800000|2025-01-19 03:36:40|91.69|91.19|91.73|91.23|91.74|91.24|91.66|91.16|12
1737257810000|2025-01-19 03:36:50|91.72|91.22|91.71|91.21|91.73|91.23|91.7|91.2|13
1737257820000|2025-01-19 03:37:00|91.69|91.19|91.65|91.15|91.69|91.19|91.64|91.14|13
1737257830000|2025-01-19 03:37:10|91.64|91.14|91.64|91.14|91.64|91.14|91.62|91.12|9
1737257840000|2025-01-19 03:37:20|91.63|91.13|91.59|91.09|91.63|91.13|91.58|91.08|14
1737257850000|2025-01-19 03:37:30|91.58|91.08|91.57|91.07|91.58|91.08|91.55|91.05|10
1737257860000|2025-01-19 03:37:40|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1737257870000|2025-01-19 03:37:50|91.58|91.08|91.56|91.06|91.62|91.12|91.56|91.06|12
1737257880000|2025-01-19 03:38:00|91.57|91.07|91.66|91.16|91.66|91.16|91.55|91.05|13
1737257890000|2025-01-19 03:38:10|91.67|91.17|91.67|91.17|91.68|91.18|91.66|91.16|7
1737257900000|2025-01-19 03:38:20|91.66|91.16|91.64|91.14|91.66|91.16|91.63|91.13|5
1737257910000|2025-01-19 03:38:30|91.63|91.13|91.58|91.08|91.64|91.14|91.57|91.07|11
1737257920000|2025-01-19 03:38:40|91.59|91.09|91.57|91.07|91.59|91.09|91.55|91.05|9
1737257930000|2025-01-19 03:38:50|91.58|91.08|91.57|91.07|91.59|91.09|91.57|91.07|10
1737257940000|2025-01-19 03:39:00|91.58|91.08|91.53|91.03|91.58|91.08|91.49|90.99|16
1737257950000|2025-01-19 03:39:10|91.52|91.02|91.55|91.05|91.55|91.05|91.52|91.02|4
1737257960000|2025-01-19 03:39:20|91.56|91.06|91.57|91.07|91.58|91.08|91.54|91.04|9
1737257970000|2025-01-19 03:39:30|91.56|91.06|91.54|91.04|91.56|91.06|91.53|91.03|12
1737257980000|2025-01-19 03:39:40|91.53|91.03|91.59|91.09|91.59|91.09|91.53|91.03|9
1737257990000|2025-01-19 03:39:50|91.58|91.08|91.54|91.04|91.59|91.09|91.54|91.04|9
1737258000000|2025-01-19 03:40:00|91.55|91.05|91.53|91.03|91.55|91.05|91.51|91.01|12
1737258010000|2025-01-19 03:40:10|91.54|91.04|91.49|90.99|91.54|91.04|91.49|90.99|11
1737258020000|2025-01-19 03:40:20|91.48|90.98|91.47|90.97|91.49|90.99|91.45|90.95|11
1737258030000|2025-01-19 03:40:30|91.46|90.96|91.45|90.95|91.48|90.98|91.42|90.92|10
1737258040000|2025-01-19 03:40:40|91.46|90.96|91.47|90.97|91.48|90.98|91.43|90.93|10
1737258050000|2025-01-19 03:40:50|91.48|90.98|91.44|90.94|91.48|90.98|91.43|90.93|7
1737258060000|2025-01-19 03:41:00|91.45|90.95|91.41|90.91|91.5|91|91.4|90.9|19
1737258070000|2025-01-19 03:41:10|91.4|90.9|91.51|91.01|91.51|91.01|91.4|90.9|10
1737258080000|2025-01-19 03:41:20|91.5|91|91.45|90.95|91.5|91|91.44|90.94|12
1737258090000|2025-01-19 03:41:30|91.47|90.97|91.47|90.97|91.47|90.97|91.45|90.95|5
1737258100000|2025-01-19 03:41:40|91.45|90.95|91.47|90.97|91.47|90.97|91.45|90.95|9
1737258110000|2025-01-19 03:41:50|91.46|90.96|91.46|90.96|91.47|90.97|91.45|90.95|9
1737258120000|2025-01-19 03:42:00|91.45|90.95|91.47|90.97|91.47|90.97|91.45|90.95|9
1737258130000|2025-01-19 03:42:10|91.46|90.96|91.43|90.93|91.47|90.97|91.43|90.93|15
1737258140000|2025-01-19 03:42:20|91.42|90.92|91.44|90.94|91.46|90.96|91.42|90.92|6
1737258150000|2025-01-19 03:42:30|91.43|90.93|91.46|90.96|91.46|90.96|91.43|90.93|6
1737258160000|2025-01-19 03:42:40|91.45|90.95|91.46|90.96|91.46|90.96|91.43|90.93|15
1737258170000|2025-01-19 03:42:50|91.45|90.95|91.5|91|91.51|91.01|91.45|90.95|10
1737258180000|2025-01-19 03:43:00|91.49|90.99|91.49|90.99|91.5|91|91.48|90.98|9
1737258190000|2025-01-19 03:43:10|91.47|90.97|91.45|90.95|91.47|90.97|91.44|90.94|15
1737258200000|2025-01-19 03:43:20|91.46|90.96|91.41|90.91|91.46|90.96|91.41|90.91|10
1737258210000|2025-01-19 03:43:30|91.4|90.9|91.34|90.84|91.4|90.9|91.34|90.84|14
1737258220000|2025-01-19 03:43:40|91.33|90.83|91.33|90.83|91.35|90.85|91.32|90.82|9
1737258230000|2025-01-19 03:43:50|91.34|90.84|91.35|90.85|91.36|90.86|91.33|90.83|10
1737258240000|2025-01-19 03:44:00|91.34|90.84|91.33|90.83|91.34|90.84|91.33|90.83|4
1737258250000|2025-01-19 03:44:10|91.34|90.84|91.33|90.83|91.34|90.84|91.33|90.83|6
1737258260000|2025-01-19 03:44:20|91.34|90.84|91.34|90.84|91.34|90.84|91.34|90.84|1
1737258270000|2025-01-19 03:44:30|91.35|90.85|91.34|90.84|91.37|90.87|91.34|90.84|8
1737258280000|2025-01-19 03:44:40|91.33|90.83|91.34|90.84|91.34|90.84|91.32|90.82|6
1737258290000|2025-01-19 03:44:50|91.35|90.85|91.4|90.9|91.41|90.91|91.35|90.85|11
1737258300000|2025-01-19 03:45:00|91.38|90.88|91.39|90.89|91.4|90.9|91.36|90.86|18
1737258310000|2025-01-19 03:45:10|91.4|90.9|91.46|90.96|91.46|90.96|91.37|90.87|18
1737258320000|2025-01-19 03:45:20|91.45|90.95|91.44|90.94|91.46|90.96|91.42|90.92|18
1737258330000|2025-01-19 03:45:30|91.43|90.93|91.44|90.94|91.44|90.94|91.42|90.92|10
1737258340000|2025-01-19 03:45:40|91.45|90.95|91.45|90.95|91.46|90.96|91.42|90.92|19
1737258350000|2025-01-19 03:45:50|91.44|90.94|91.44|90.94|91.46|90.96|91.43|90.93|14
1737258360000|2025-01-19 03:46:00|91.43|90.93|91.44|90.94|91.44|90.94|91.4|90.9|16
1737258370000|2025-01-19 03:46:10|91.43|90.93|91.43|90.93|91.44|90.94|91.41|90.91|13
1737258380000|2025-01-19 03:46:20|91.42|90.92|91.41|90.91|91.42|90.92|91.41|90.91|10
1737258390000|2025-01-19 03:46:30|91.42|90.92|91.43|90.93|91.43|90.93|91.41|90.91|6
1737258400000|2025-01-19 03:46:40|91.42|90.92|91.42|90.92|91.43|90.93|91.41|90.91|15
1737258410000|2025-01-19 03:46:50|91.43|90.93|91.5|91|91.5|91|91.43|90.93|8
1737258420000|2025-01-19 03:47:00|91.51|91.01|91.49|90.99|91.54|91.04|91.49|90.99|13
1737258430000|2025-01-19 03:47:10|91.5|91|91.53|91.03|91.54|91.04|91.5|91|13
1737258440000|2025-01-19 03:47:20|91.52|91.02|91.55|91.05|91.56|91.06|91.52|91.02|13
1737258450000|2025-01-19 03:47:30|91.57|91.07|91.79|91.29|91.79|91.29|91.57|91.07|18
1737258460000|2025-01-19 03:47:40|91.78|91.28|91.76|91.26|91.81|91.31|91.75|91.25|13
1737258470000|2025-01-19 03:47:50|91.75|91.25|91.75|91.25|91.76|91.26|91.74|91.24|19
1737258480000|2025-01-19 03:48:00|91.74|91.24|91.77|91.27|91.79|91.29|91.73|91.23|17
1737258490000|2025-01-19 03:48:10|91.78|91.28|91.84|91.34|91.84|91.34|91.78|91.28|13
1737258500000|2025-01-19 03:48:20|91.83|91.33|91.81|91.31|91.83|91.33|91.81|91.31|15
1737258510000|2025-01-19 03:48:30|91.8|91.3|91.81|91.31|91.81|91.31|91.79|91.29|9
1737258520000|2025-01-19 03:48:40|91.82|91.32|91.85|91.35|91.85|91.35|91.82|91.32|11
1737258530000|2025-01-19 03:48:50|91.86|91.36|91.87|91.37|91.9|91.4|91.86|91.36|24
1737258540000|2025-01-19 03:49:00|91.88|91.38|91.9|91.4|91.9|91.4|91.88|91.38|11
1737258550000|2025-01-19 03:49:10|91.91|91.41|91.93|91.43|91.94|91.44|91.9|91.4|11
1737258560000|2025-01-19 03:49:20|91.94|91.44|91.96|91.46|91.96|91.46|91.93|91.43|10
1737258570000|2025-01-19 03:49:30|91.97|91.47|91.98|91.48|91.98|91.48|91.91|91.41|13
1737258580000|2025-01-19 03:49:40|91.99|91.49|92.06|91.56|92.06|91.56|91.98|91.48|15
1737258590000|2025-01-19 03:49:50|92.07|91.57|92.07|91.57|92.07|91.57|92.04|91.54|6
1737258600000|2025-01-19 03:50:00|92.08|91.58|92.17|91.67|92.17|91.67|92.08|91.58|11
1737258610000|2025-01-19 03:50:10|92.18|91.68|92.2|91.7|92.21|91.71|92.18|91.68|8
1737258620000|2025-01-19 03:50:20|92.19|91.69|92.18|91.68|92.19|91.69|92.15|91.65|13
1737258630000|2025-01-19 03:50:30|92.19|91.69|92.18|91.68|92.19|91.69|92.18|91.68|4
1737258640000|2025-01-19 03:50:40|92.19|91.69|92.2|91.7|92.2|91.7|92.18|91.68|4
1737258650000|2025-01-19 03:50:50|92.19|91.69|92.11|91.61|92.19|91.69|92.11|91.61|10
1737258660000|2025-01-19 03:51:00|92.12|91.62|92.12|91.62|92.13|91.63|92.1|91.6|7
1737258670000|2025-01-19 03:51:10|92.13|91.63|92.12|91.62|92.13|91.63|92.1|91.6|13
1737258680000|2025-01-19 03:51:20|92.11|91.61|92.1|91.6|92.12|91.62|92.1|91.6|18
1737258690000|2025-01-19 03:51:30|92.11|91.61|92.1|91.6|92.14|91.64|92.1|91.6|13
1737258700000|2025-01-19 03:51:40|92.11|91.61|92.1|91.6|92.11|91.61|92.09|91.59|11
1737258710000|2025-01-19 03:51:50|92.09|91.59|92.06|91.56|92.1|91.6|92.06|91.56|8
1737258720000|2025-01-19 03:52:00|92.07|91.57|92.04|91.54|92.07|91.57|92.01|91.51|16
1737258730000|2025-01-19 03:52:10|92.02|91.52|91.97|91.47|92.02|91.52|91.97|91.47|12
1737258740000|2025-01-19 03:52:20|91.96|91.46|91.93|91.43|91.96|91.46|91.92|91.42|14
1737258750000|2025-01-19 03:52:30|91.92|91.42|91.93|91.43|91.94|91.44|91.91|91.41|9
1737258760000|2025-01-19 03:52:40|91.94|91.44|91.94|91.44|91.94|91.44|91.92|91.42|11
1737258770000|2025-01-19 03:52:50|91.95|91.45|91.96|91.46|91.96|91.46|91.95|91.45|2
1737258780000|2025-01-19 03:53:00|91.97|91.47|91.94|91.44|92|91.5|91.94|91.44|10
1737258790000|2025-01-19 03:53:10|91.95|91.45|91.95|91.45|91.96|91.46|91.94|91.44|13
1737258800000|2025-01-19 03:53:20|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|6
1737258810000|2025-01-19 03:53:30|91.94|91.44|91.95|91.45|91.95|91.45|91.93|91.43|10
1737258820000|2025-01-19 03:53:40|91.94|91.44|91.95|91.45|91.95|91.45|91.93|91.43|6
1737258830000|2025-01-19 03:53:50|91.94|91.44|91.94|91.44|91.95|91.45|91.93|91.43|9
1737258840000|2025-01-19 03:54:00|91.95|91.45|91.97|91.47|91.98|91.48|91.94|91.44|15
1737258850000|2025-01-19 03:54:10|91.96|91.46|92|91.5|92.01|91.51|91.95|91.45|7
1737258860000|2025-01-19 03:54:20|91.98|91.48|91.98|91.48|92.02|91.52|91.97|91.47|11
1737258870000|2025-01-19 03:54:30|91.99|91.49|91.96|91.46|91.99|91.49|91.95|91.45|10
1737258880000|2025-01-19 03:54:40|91.95|91.45|91.92|91.42|91.95|91.45|91.91|91.41|9
1737258900000|2025-01-19 03:55:00|91.91|91.41|91.92|91.42|91.92|91.42|91.89|91.39|12
1737258910000|2025-01-19 03:55:10|91.93|91.43|92.01|91.51|92.04|91.54|91.93|91.43|18
1737258920000|2025-01-19 03:55:20|91.99|91.49|91.98|91.48|91.99|91.49|91.96|91.46|15
1737258930000|2025-01-19 03:55:30|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1737258950000|2025-01-19 03:55:50|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|10
1737258960000|2025-01-19 03:56:00|91.99|91.49|92.01|91.51|92.02|91.52|91.99|91.49|10
1737258970000|2025-01-19 03:56:10|92.08|91.58|92.07|91.57|92.12|91.62|92.07|91.57|10
1737258980000|2025-01-19 03:56:20|92.06|91.56|92.04|91.54|92.06|91.56|92.04|91.54|6
1737258990000|2025-01-19 03:56:30|92.03|91.53|92.08|91.58|92.08|91.58|92.03|91.53|5
1737259000000|2025-01-19 03:56:40|92.07|91.57|92.04|91.54|92.07|91.57|92.03|91.53|6
1737259010000|2025-01-19 03:56:50|92.03|91.53|92.02|91.52|92.03|91.53|92.01|91.51|10
1737259020000|2025-01-19 03:57:00|92.03|91.53|92.06|91.56|92.07|91.57|92.02|91.52|15
1737259030000|2025-01-19 03:57:10|92.05|91.55|92.01|91.51|92.05|91.55|92.01|91.51|12
1737259040000|2025-01-19 03:57:20|92|91.5|91.98|91.48|92.01|91.51|91.97|91.47|14
1737259050000|2025-01-19 03:57:30|91.97|91.47|91.87|91.37|91.97|91.47|91.87|91.37|13
1737259060000|2025-01-19 03:57:40|91.85|91.35|91.86|91.36|91.86|91.36|91.82|91.32|19
1737259070000|2025-01-19 03:57:50|91.85|91.35|91.82|91.32|91.85|91.35|91.79|91.29|13
1737259080000|2025-01-19 03:58:00|91.83|91.33|91.77|91.27|91.83|91.33|91.77|91.27|13
1737259090000|2025-01-19 03:58:10|91.78|91.28|91.87|91.37|91.87|91.37|91.77|91.27|14
1737259100000|2025-01-19 03:58:20|91.88|91.38|91.9|91.4|91.92|91.42|91.88|91.38|13
1737259110000|2025-01-19 03:58:30|91.91|91.41|91.86|91.36|91.94|91.44|91.86|91.36|14
1737259120000|2025-01-19 03:58:40|91.87|91.37|91.85|91.35|91.87|91.37|91.85|91.35|11
1737259130000|2025-01-19 03:58:50|91.86|91.36|91.86|91.36|91.87|91.37|91.85|91.35|7
1737259140000|2025-01-19 03:59:00|91.85|91.35|91.81|91.31|91.85|91.35|91.81|91.31|7
1737259150000|2025-01-19 03:59:10|91.78|91.28|91.76|91.26|91.78|91.28|91.74|91.24|7
1737259160000|2025-01-19 03:59:20|91.75|91.25|91.77|91.27|91.79|91.29|91.75|91.25|15
1737259170000|2025-01-19 03:59:30|91.76|91.26|91.74|91.24|91.8|91.3|91.74|91.24|13
1737259180000|2025-01-19 03:59:40|91.73|91.23|91.73|91.23|91.73|91.23|91.72|91.22|5
1737259190000|2025-01-19 03:59:50|91.72|91.22|91.74|91.24|91.74|91.24|91.72|91.22|5
1737259200000|2025-01-19 04:00:00|91.73|91.23|91.77|91.27|91.79|91.29|91.73|91.23|11
1737259210000|2025-01-19 04:00:10|91.79|91.29|91.78|91.28|91.79|91.29|91.76|91.26|15
1737259220000|2025-01-19 04:00:20|91.76|91.26|91.73|91.23|91.76|91.26|91.71|91.21|10
1737259230000|2025-01-19 04:00:30|91.72|91.22|91.71|91.21|91.74|91.24|91.71|91.21|8
1737259240000|2025-01-19 04:00:40|91.69|91.19|91.61|91.11|91.69|91.19|91.61|91.11|14
1737259250000|2025-01-19 04:00:50|91.62|91.12|91.63|91.13|91.63|91.13|91.6|91.1|10
1737259260000|2025-01-19 04:01:00|91.62|91.12|91.47|90.97|91.63|91.13|91.47|90.97|14
1737259270000|2025-01-19 04:01:10|91.46|90.96|91.45|90.95|91.46|90.96|91.41|90.91|18
1737259280000|2025-01-19 04:01:20|91.47|90.97|91.44|90.94|91.5|91|91.43|90.93|12
1737259290000|2025-01-19 04:01:30|91.45|90.95|91.41|90.91|91.48|90.98|91.41|90.91|15
1737259300000|2025-01-19 04:01:40|91.42|90.92|91.34|90.84|91.42|90.92|91.34|90.84|18
1737259310000|2025-01-19 04:01:50|91.33|90.83|91.38|90.88|91.38|90.88|91.31|90.81|14
1737259320000|2025-01-19 04:02:00|91.37|90.87|91.46|90.96|91.46|90.96|91.34|90.84|16
1737259330000|2025-01-19 04:02:10|91.45|90.95|91.4|90.9|91.47|90.97|91.39|90.89|15
1737259340000|2025-01-19 04:02:20|91.37|90.87|91.43|90.93|91.45|90.95|91.37|90.87|14
1737259350000|2025-01-19 04:02:30|91.42|90.92|91.41|90.91|91.42|90.92|91.38|90.88|15
1737259360000|2025-01-19 04:02:40|91.42|90.92|91.43|90.93|91.44|90.94|91.41|90.91|15
1737259370000|2025-01-19 04:02:50|91.44|90.94|91.51|91.01|91.51|91.01|91.44|90.94|16
1737259380000|2025-01-19 04:03:00|91.52|91.02|91.54|91.04|91.55|91.05|91.51|91.01|14
1737259390000|2025-01-19 04:03:10|91.55|91.05|91.53|91.03|91.56|91.06|91.53|91.03|5
1737259400000|2025-01-19 04:03:20|91.52|91.02|91.52|91.02|91.53|91.03|91.5|91|10
1737259410000|2025-01-19 04:03:30|91.53|91.03|91.47|90.97|91.54|91.04|91.47|90.97|14
1737259420000|2025-01-19 04:03:40|91.45|90.95|91.43|90.93|91.45|90.95|91.42|90.92|13
1737259430000|2025-01-19 04:03:50|91.42|90.92|91.42|90.92|91.42|90.92|91.41|90.91|7
1737259440000|2025-01-19 04:04:00|91.43|90.93|91.37|90.87|91.43|90.93|91.37|90.87|16
1737259450000|2025-01-19 04:04:10|91.38|90.88|91.32|90.82|91.38|90.88|91.32|90.82|15
1737259460000|2025-01-19 04:04:20|91.33|90.83|91.32|90.82|91.33|90.83|91.31|90.81|6
1737259470000|2025-01-19 04:04:30|91.33|90.83|91.4|90.9|91.4|90.9|91.32|90.82|9
1737259480000|2025-01-19 04:04:40|91.39|90.89|91.46|90.96|91.46|90.96|91.39|90.89|15
1737259490000|2025-01-19 04:04:50|91.43|90.93|91.42|90.92|91.43|90.93|91.41|90.91|8
1737259500000|2025-01-19 04:05:00|91.41|90.91|91.4|90.9|91.43|90.93|91.4|90.9|11
1737259510000|2025-01-19 04:05:10|91.42|90.92|91.42|90.92|91.43|90.93|91.41|90.91|9
1737259520000|2025-01-19 04:05:20|91.44|90.94|91.52|91.02|91.52|91.02|91.44|90.94|13
1737259530000|2025-01-19 04:05:30|91.51|91.01|91.5|91|91.51|91.01|91.49|90.99|6
1737259540000|2025-01-19 04:05:40|91.49|90.99|91.49|90.99|91.5|91|91.46|90.96|13
1737259550000|2025-01-19 04:05:50|91.51|91.01|91.56|91.06|91.57|91.07|91.51|91.01|9
1737259560000|2025-01-19 04:06:00|91.54|91.04|91.55|91.05|91.56|91.06|91.54|91.04|9
1737259570000|2025-01-19 04:06:10|91.56|91.06|91.64|91.14|91.64|91.14|91.56|91.06|13
1737259580000|2025-01-19 04:06:20|91.63|91.13|91.63|91.13|91.65|91.15|91.62|91.12|13
1737259590000|2025-01-19 04:06:30|91.62|91.12|91.58|91.08|91.63|91.13|91.58|91.08|11
1737259600000|2025-01-19 04:06:40|91.59|91.09|91.55|91.05|91.59|91.09|91.52|91.02|12
1737259610000|2025-01-19 04:06:50|91.56|91.06|91.57|91.07|91.6|91.1|91.55|91.05|13
1737259620000|2025-01-19 04:07:00|91.56|91.06|91.64|91.14|91.64|91.14|91.56|91.06|8
1737259630000|2025-01-19 04:07:10|91.65|91.15|91.67|91.17|91.67|91.17|91.65|91.15|7
1737259640000|2025-01-19 04:07:20|91.66|91.16|91.72|91.22|91.72|91.22|91.66|91.16|8
1737259650000|2025-01-19 04:07:30|91.71|91.21|91.72|91.22|91.72|91.22|91.7|91.2|8
1737259660000|2025-01-19 04:07:40|91.73|91.23|91.74|91.24|91.75|91.25|91.73|91.23|6
1737259670000|2025-01-19 04:07:50|91.75|91.25|91.72|91.22|91.75|91.25|91.7|91.2|13
1737259680000|2025-01-19 04:08:00|91.71|91.21|91.74|91.24|91.75|91.25|91.71|91.21|5
1737259690000|2025-01-19 04:08:10|91.75|91.25|91.66|91.16|91.75|91.25|91.65|91.15|14
1737259700000|2025-01-19 04:08:20|91.65|91.15|91.63|91.13|91.66|91.16|91.61|91.11|12
1737259710000|2025-01-19 04:08:30|91.61|91.11|91.6|91.1|91.62|91.12|91.57|91.07|17
1737259720000|2025-01-19 04:08:40|91.59|91.09|91.59|91.09|91.6|91.1|91.57|91.07|11
1737259730000|2025-01-19 04:08:50|91.6|91.1|91.61|91.11|91.61|91.11|91.58|91.08|9
1737259740000|2025-01-19 04:09:00|91.62|91.12|91.55|91.05|91.63|91.13|91.55|91.05|16
1737259750000|2025-01-19 04:09:10|91.54|91.04|91.56|91.06|91.56|91.06|91.52|91.02|20
1737259760000|2025-01-19 04:09:20|91.55|91.05|91.54|91.04|91.56|91.06|91.53|91.03|13
1737259770000|2025-01-19 04:09:30|91.55|91.05|91.48|90.98|91.56|91.06|91.48|90.98|15
1737259780000|2025-01-19 04:09:40|91.47|90.97|91.43|90.93|91.48|90.98|91.42|90.92|8
1737259790000|2025-01-19 04:09:50|91.41|90.91|91.42|90.92|91.42|90.92|91.41|90.91|4
1737259800000|2025-01-19 04:10:00|91.43|90.93|91.43|90.93|91.43|90.93|91.41|90.91|17
1737259810000|2025-01-19 04:10:10|91.42|90.92|91.37|90.87|91.44|90.94|91.36|90.86|11
1737259820000|2025-01-19 04:10:20|91.36|90.86|91.34|90.84|91.36|90.86|91.33|90.83|13
1737259830000|2025-01-19 04:10:30|91.33|90.83|91.31|90.81|91.36|90.86|91.31|90.81|13
1737259840000|2025-01-19 04:10:40|91.3|90.8|91.33|90.83|91.34|90.84|91.3|90.8|8
1737259850000|2025-01-19 04:10:50|91.32|90.82|91.32|90.82|91.32|90.82|91.31|90.81|3
1737259860000|2025-01-19 04:11:00|91.31|90.81|91.26|90.76|91.31|90.81|91.26|90.76|4
1737259870000|2025-01-19 04:11:10|91.23|90.73|91.2|90.7|91.23|90.73|91.19|90.69|17
1737259880000|2025-01-19 04:11:20|91.19|90.69|91.21|90.71|91.24|90.74|91.19|90.69|10
1737259890000|2025-01-19 04:11:30|91.2|90.7|91.17|90.67|91.21|90.71|91.16|90.66|12
1737259900000|2025-01-19 04:11:40|91.18|90.68|91.18|90.68|91.19|90.69|91.16|90.66|11
1737259910000|2025-01-19 04:11:50|91.17|90.67|91.13|90.63|91.17|90.67|91.13|90.63|17
1737259920000|2025-01-19 04:12:00|91.14|90.64|91.12|90.62|91.14|90.64|91.09|90.59|20
1737259930000|2025-01-19 04:12:10|91.13|90.63|91.11|90.61|91.16|90.66|91.11|90.61|12
1737259940000|2025-01-19 04:12:20|91.12|90.62|91.15|90.65|91.15|90.65|91.12|90.62|20
1737259950000|2025-01-19 04:12:30|91.14|90.64|91.1|90.6|91.15|90.65|91.09|90.59|10
1737259960000|2025-01-19 04:12:40|91.08|90.58|91.12|90.62|91.12|90.62|91.06|90.56|8
1737259970000|2025-01-19 04:12:50|91.11|90.61|91.12|90.62|91.15|90.65|91.11|90.61|13
1737259980000|2025-01-19 04:13:00|91.13|90.63|91.14|90.64|91.15|90.65|91.11|90.61|10
1737259990000|2025-01-19 04:13:10|91.13|90.63|91.12|90.62|91.13|90.63|91.1|90.6|12
1737260000000|2025-01-19 04:13:20|91.13|90.63|91.13|90.63|91.15|90.65|91.11|90.61|13
1737260010000|2025-01-19 04:13:30|91.15|90.65|91.17|90.67|91.17|90.67|91.11|90.61|14
1737260020000|2025-01-19 04:13:40|91.2|90.7|91.39|90.89|91.4|90.9|91.2|90.7|24
1737260030000|2025-01-19 04:13:50|91.4|90.9|91.44|90.94|91.44|90.94|91.39|90.89|18
1737260040000|2025-01-19 04:14:00|91.45|90.95|91.41|90.91|91.5|91|91.41|90.91|21
1737260050000|2025-01-19 04:14:10|91.43|90.93|91.41|90.91|91.43|90.93|91.35|90.85|24
1737260060000|2025-01-19 04:14:20|91.39|90.89|91.45|90.95|91.51|91.01|91.39|90.89|18
1737260070000|2025-01-19 04:14:30|91.44|90.94|91.42|90.92|91.48|90.98|91.38|90.88|18
1737260080000|2025-01-19 04:14:40|91.41|90.91|91.39|90.89|91.43|90.93|91.39|90.89|7
1737260090000|2025-01-19 04:14:50|91.4|90.9|91.32|90.82|91.4|90.9|91.3|90.8|17
1737260100000|2025-01-19 04:15:00|91.33|90.83|91.42|90.92|91.42|90.92|91.33|90.83|28
1737260110000|2025-01-19 04:15:10|91.41|90.91|91.41|90.91|91.47|90.97|91.36|90.86|20
1737260120000|2025-01-19 04:15:20|91.42|90.92|91.42|90.92|91.47|90.97|91.41|90.91|19
1737260130000|2025-01-19 04:15:30|91.41|90.91|91.39|90.89|91.42|90.92|91.36|90.86|24
1737260140000|2025-01-19 04:15:40|91.37|90.87|91.17|90.67|91.37|90.87|91.14|90.64|20
1737260150000|2025-01-19 04:15:50|91.19|90.69|91.22|90.72|91.22|90.72|91.19|90.69|16
1737260160000|2025-01-19 04:16:00|91.21|90.71|91.19|90.69|91.31|90.81|91.19|90.69|21
1737260170000|2025-01-19 04:16:10|91.18|90.68|91.17|90.67|91.24|90.74|91.16|90.66|24
1737260180000|2025-01-19 04:16:20|91.18|90.68|91.26|90.76|91.26|90.76|91.18|90.68|12
1737260190000|2025-01-19 04:16:30|91.29|90.79|91.27|90.77|91.29|90.79|91.18|90.68|19
1737260200000|2025-01-19 04:16:40|91.25|90.75|91.11|90.61|91.26|90.76|91.11|90.61|15
1737260210000|2025-01-19 04:16:50|91.1|90.6|91.06|90.56|91.1|90.6|90.98|90.48|24
1737260220000|2025-01-19 04:17:00|91.07|90.57|91.12|90.62|91.17|90.67|91.07|90.57|12
1737260230000|2025-01-19 04:17:10|91.09|90.59|91.04|90.54|91.09|90.59|91.01|90.51|23
1737260240000|2025-01-19 04:17:20|91.02|90.52|90.98|90.48|91.04|90.54|90.98|90.48|12
1737260250000|2025-01-19 04:17:30|90.99|90.49|90.95|90.45|91|90.5|90.93|90.43|23
1737260260000|2025-01-19 04:17:40|90.96|90.46|90.8|90.3|90.96|90.46|90.8|90.3|21
1737260270000|2025-01-19 04:17:50|90.78|90.28|90.78|90.28|90.82|90.32|90.75|90.25|22
1737260280000|2025-01-19 04:18:00|90.77|90.27|90.74|90.24|90.82|90.32|90.74|90.24|17
1737260290000|2025-01-19 04:18:10|90.71|90.21|90.64|90.14|90.72|90.22|90.63|90.13|18
1737260300000|2025-01-19 04:18:20|90.63|90.13|90.6|90.1|90.64|90.14|90.55|90.05|22
1737260310000|2025-01-19 04:18:30|90.61|90.11|90.76|90.26|90.76|90.26|90.61|90.11|22
1737260320000|2025-01-19 04:18:40|90.77|90.27|90.66|90.16|90.77|90.27|90.66|90.16|17
1737260330000|2025-01-19 04:18:50|90.65|90.15|90.62|90.12|90.69|90.19|90.62|90.12|17
1737260340000|2025-01-19 04:19:00|90.64|90.14|90.64|90.14|90.66|90.16|90.6|90.1|18
1737260350000|2025-01-19 04:19:10|90.65|90.15|90.9|90.4|90.9|90.4|90.65|90.15|26
1737260360000|2025-01-19 04:19:20|90.91|90.41|90.91|90.41|90.95|90.45|90.85|90.35|20
1737260370000|2025-01-19 04:19:30|90.92|90.42|90.96|90.46|90.96|90.46|90.87|90.37|18
1737260380000|2025-01-19 04:19:40|90.97|90.47|90.88|90.38|90.97|90.47|90.87|90.37|25
1737260390000|2025-01-19 04:19:50|90.87|90.37|90.78|90.28|90.89|90.39|90.78|90.28|15
1737260400000|2025-01-19 04:20:00|90.79|90.29|90.74|90.24|90.81|90.31|90.74|90.24|23
1737260410000|2025-01-19 04:20:10|90.73|90.23|90.75|90.25|90.76|90.26|90.68|90.18|21
1737260420000|2025-01-19 04:20:20|90.74|90.24|90.77|90.27|90.83|90.33|90.74|90.24|18
1737260430000|2025-01-19 04:20:30|90.76|90.26|90.8|90.3|90.83|90.33|90.76|90.26|17
1737260440000|2025-01-19 04:20:40|90.79|90.29|90.73|90.23|90.79|90.29|90.73|90.23|15
1737260450000|2025-01-19 04:20:50|90.74|90.24|90.92|90.42|90.92|90.42|90.74|90.24|19
1737260460000|2025-01-19 04:21:00|90.93|90.43|91.09|90.59|91.09|90.59|90.93|90.43|19
1737260470000|2025-01-19 04:21:10|91.08|90.58|91.15|90.65|91.15|90.65|91.05|90.55|22
1737260480000|2025-01-19 04:21:20|91.16|90.66|91.21|90.71|91.21|90.71|91.14|90.64|16
1737260490000|2025-01-19 04:21:30|91.2|90.7|91.04|90.54|91.2|90.7|91.04|90.54|15
1737260500000|2025-01-19 04:21:40|91.05|90.55|91.04|90.54|91.05|90.55|91.02|90.52|9
1737260510000|2025-01-19 04:21:50|91.03|90.53|91.04|90.54|91.05|90.55|91.03|90.53|6
1737260520000|2025-01-19 04:22:00|91.05|90.55|91.14|90.64|91.14|90.64|91.05|90.55|24
1737260530000|2025-01-19 04:22:10|91.13|90.63|91.15|90.65|91.15|90.65|91.11|90.61|10
1737260540000|2025-01-19 04:22:20|91.16|90.66|91.24|90.74|91.24|90.74|91.16|90.66|14
1737260550000|2025-01-19 04:22:30|91.23|90.73|90.98|90.48|91.23|90.73|90.98|90.48|18
1737260560000|2025-01-19 04:22:40|90.97|90.47|90.97|90.47|91.02|90.52|90.94|90.44|18
1737260570000|2025-01-19 04:22:50|90.98|90.48|90.98|90.48|91.01|90.51|90.98|90.48|8
1737260580000|2025-01-19 04:23:00|90.97|90.47|90.96|90.46|91.01|90.51|90.94|90.44|16
1737260590000|2025-01-19 04:23:10|90.95|90.45|90.87|90.37|90.96|90.46|90.86|90.36|17
1737260600000|2025-01-19 04:23:20|90.88|90.38|90.97|90.47|90.97|90.47|90.88|90.38|13
1737260610000|2025-01-19 04:23:30|90.98|90.48|91.07|90.57|91.08|90.58|90.97|90.47|21
1737260620000|2025-01-19 04:23:40|91.06|90.56|91.02|90.52|91.06|90.56|90.96|90.46|20
1737260630000|2025-01-19 04:23:50|91.04|90.54|91.09|90.59|91.12|90.62|91.04|90.54|20
1737260640000|2025-01-19 04:24:00|91.1|90.6|91.1|90.6|91.16|90.66|91.09|90.59|18
1737260650000|2025-01-19 04:24:10|91.09|90.59|91.2|90.7|91.21|90.71|91.09|90.59|17
1737260660000|2025-01-19 04:24:20|91.18|90.68|91.06|90.56|91.18|90.68|91.04|90.54|18
1737260670000|2025-01-19 04:24:30|91.05|90.55|90.96|90.46|91.05|90.55|90.96|90.46|16
1737260680000|2025-01-19 04:24:40|90.97|90.47|90.97|90.47|90.97|90.47|90.93|90.43|14
1737260690000|2025-01-19 04:24:50|90.96|90.46|90.97|90.47|90.98|90.48|90.95|90.45|9
1737260700000|2025-01-19 04:25:00|90.98|90.48|91.14|90.64|91.14|90.64|90.98|90.48|24
1737260710000|2025-01-19 04:25:10|91.15|90.65|91.06|90.56|91.17|90.67|91.06|90.56|21
1737260720000|2025-01-19 04:25:20|91.07|90.57|91.04|90.54|91.07|90.57|91.04|90.54|16
1737260730000|2025-01-19 04:25:30|91.05|90.55|91.13|90.63|91.13|90.63|91.05|90.55|15
1737260740000|2025-01-19 04:25:40|91.16|90.66|91.13|90.63|91.17|90.67|91.13|90.63|13
1737260750000|2025-01-19 04:25:50|91.14|90.64|91.13|90.63|91.14|90.64|91.11|90.61|11
1737260760000|2025-01-19 04:26:00|91.12|90.62|91.04|90.54|91.15|90.65|91.03|90.53|20
1737260770000|2025-01-19 04:26:10|91.05|90.55|91.06|90.56|91.06|90.56|91.03|90.53|19
1737260780000|2025-01-19 04:26:20|91.05|90.55|91.04|90.54|91.06|90.56|91.03|90.53|18
1737260790000|2025-01-19 04:26:30|91.05|90.55|91.05|90.55|91.06|90.56|91.04|90.54|13
1737260800000|2025-01-19 04:26:40|91.06|90.56|90.97|90.47|91.08|90.58|90.97|90.47|20
1737260810000|2025-01-19 04:26:50|90.95|90.45|90.87|90.37|90.95|90.45|90.85|90.35|15
1737260820000|2025-01-19 04:27:00|90.88|90.38|90.89|90.39|90.91|90.41|90.85|90.35|19
1737260830000|2025-01-19 04:27:10|90.9|90.4|90.86|90.36|90.92|90.42|90.86|90.36|19
1737260840000|2025-01-19 04:27:20|90.85|90.35|90.8|90.3|90.85|90.35|90.79|90.29|11
1737260850000|2025-01-19 04:27:30|90.79|90.29|90.83|90.33|90.83|90.33|90.78|90.28|10
1737260860000|2025-01-19 04:27:40|90.85|90.35|90.79|90.29|90.87|90.37|90.79|90.29|20
1737260870000|2025-01-19 04:27:50|90.81|90.31|90.81|90.31|90.83|90.33|90.79|90.29|15
1737260880000|2025-01-19 04:28:00|90.82|90.32|90.83|90.33|90.83|90.33|90.77|90.27|19
1737260890000|2025-01-19 04:28:10|90.82|90.32|90.85|90.35|90.86|90.36|90.82|90.32|20
1737260900000|2025-01-19 04:28:20|90.84|90.34|90.87|90.37|90.89|90.39|90.83|90.33|12
1737260910000|2025-01-19 04:28:30|90.88|90.38|91.03|90.53|91.03|90.53|90.88|90.38|11
1737260920000|2025-01-19 04:28:40|91.04|90.54|90.99|90.49|91.04|90.54|90.99|90.49|17
1737260930000|2025-01-19 04:28:50|91|90.5|90.98|90.48|91.01|90.51|90.98|90.48|19
1737260940000|2025-01-19 04:29:00|90.97|90.47|90.98|90.48|91.01|90.51|90.96|90.46|16
1737260950000|2025-01-19 04:29:10|90.99|90.49|91.05|90.55|91.06|90.56|90.98|90.48|19
1737260960000|2025-01-19 04:29:20|91.06|90.56|91.05|90.55|91.06|90.56|91.04|90.54|12
1737260970000|2025-01-19 04:29:30|91.06|90.56|91.04|90.54|91.11|90.61|91.02|90.52|16
1737260980000|2025-01-19 04:29:40|91.05|90.55|90.96|90.46|91.05|90.55|90.94|90.44|19
1737260990000|2025-01-19 04:29:50|90.95|90.45|90.92|90.42|90.97|90.47|90.92|90.42|11
1737261000000|2025-01-19 04:30:00|90.93|90.43|90.87|90.37|90.93|90.43|90.85|90.35|18
1737261010000|2025-01-19 04:30:10|90.86|90.36|90.77|90.27|90.86|90.36|90.77|90.27|15
1737261020000|2025-01-19 04:30:20|90.76|90.26|90.75|90.25|90.76|90.26|90.68|90.18|18
1737261030000|2025-01-19 04:30:30|90.74|90.24|90.66|90.16|90.77|90.27|90.66|90.16|18
1737261040000|2025-01-19 04:30:40|90.64|90.14|90.64|90.14|90.65|90.15|90.62|90.12|9
1737261050000|2025-01-19 04:30:50|90.63|90.13|90.6|90.1|90.63|90.13|90.56|90.06|14
1737261060000|2025-01-19 04:31:00|90.59|90.09|90.54|90.04|90.59|90.09|90.54|90.04|18
1737261070000|2025-01-19 04:31:10|90.55|90.05|90.66|90.16|90.67|90.17|90.55|90.05|19
1737261080000|2025-01-19 04:31:20|90.65|90.15|90.57|90.07|90.65|90.15|90.57|90.07|20
1737261090000|2025-01-19 04:31:30|90.58|90.08|90.57|90.07|90.59|90.09|90.54|90.04|17
1737261100000|2025-01-19 04:31:40|90.58|90.08|90.57|90.07|90.58|90.08|90.54|90.04|7
1737261110000|2025-01-19 04:31:50|90.56|90.06|90.63|90.13|90.63|90.13|90.56|90.06|14
1737261120000|2025-01-19 04:32:00|90.64|90.14|90.64|90.14|90.71|90.21|90.64|90.14|18
1737261130000|2025-01-19 04:32:10|90.63|90.13|90.57|90.07|90.63|90.13|90.56|90.06|17
1737261140000|2025-01-19 04:32:20|90.56|90.06|90.48|89.98|90.56|90.06|90.48|89.98|13
1737261150000|2025-01-19 04:32:30|90.49|89.99|90.43|89.93|90.51|90.01|90.42|89.92|18
1737261160000|2025-01-19 04:32:40|90.42|89.92|90.47|89.97|90.48|89.98|90.41|89.91|18
1737261170000|2025-01-19 04:32:50|90.48|89.98|90.55|90.05|90.55|90.05|90.48|89.98|16
1737261180000|2025-01-19 04:33:00|90.54|90.04|90.54|90.04|90.57|90.07|90.52|90.02|22
1737261190000|2025-01-19 04:33:10|90.55|90.05|90.49|89.99|90.56|90.06|90.48|89.98|16
1737261200000|2025-01-19 04:33:20|90.5|90|90.55|90.05|90.55|90.05|90.5|90|14
1737261210000|2025-01-19 04:33:30|90.53|90.03|90.55|90.05|90.55|90.05|90.49|89.99|16
1737261220000|2025-01-19 04:33:40|90.53|90.03|90.48|89.98|90.53|90.03|90.48|89.98|11
1737261230000|2025-01-19 04:33:50|90.47|89.97|90.46|89.96|90.48|89.98|90.44|89.94|10
1737261240000|2025-01-19 04:34:00|90.44|89.94|90.37|89.87|90.44|89.94|90.37|89.87|14
1737261250000|2025-01-19 04:34:10|90.38|89.88|90.44|89.94|90.47|89.97|90.38|89.88|20
1737261260000|2025-01-19 04:34:20|90.45|89.95|90.45|89.95|90.45|89.95|90.43|89.93|8
1737261270000|2025-01-19 04:34:30|90.44|89.94|90.42|89.92|90.45|89.95|90.41|89.91|17
1737261280000|2025-01-19 04:34:40|90.41|89.91|90.43|89.93|90.43|89.93|90.41|89.91|9
1737261290000|2025-01-19 04:34:50|90.45|89.95|90.43|89.93|90.48|89.98|90.42|89.92|14
1737261300000|2025-01-19 04:35:00|90.44|89.94|90.56|90.06|90.56|90.06|90.44|89.94|10
1737261310000|2025-01-19 04:35:10|90.57|90.07|90.53|90.03|90.57|90.07|90.51|90.01|9
1737261320000|2025-01-19 04:35:20|90.55|90.05|90.48|89.98|90.55|90.05|90.47|89.97|26
1737261330000|2025-01-19 04:35:30|90.49|89.99|90.55|90.05|90.55|90.05|90.46|89.96|23
1737261340000|2025-01-19 04:35:40|90.56|90.06|90.57|90.07|90.61|90.11|90.54|90.04|14
1737261350000|2025-01-19 04:35:50|90.56|90.06|90.63|90.13|90.65|90.15|90.56|90.06|18
1737261360000|2025-01-19 04:36:00|90.62|90.12|90.58|90.08|90.65|90.15|90.57|90.07|20
1737261370000|2025-01-19 04:36:10|90.59|90.09|90.64|90.14|90.64|90.14|90.58|90.08|17
1737261380000|2025-01-19 04:36:20|90.63|90.13|90.62|90.12|90.63|90.13|90.58|90.08|13
1737261390000|2025-01-19 04:36:30|90.63|90.13|90.65|90.15|90.71|90.21|90.63|90.13|15
1737261400000|2025-01-19 04:36:40|90.63|90.13|90.69|90.19|90.71|90.21|90.63|90.13|13
1737261410000|2025-01-19 04:36:50|90.7|90.2|90.74|90.24|90.75|90.25|90.7|90.2|17
1737261420000|2025-01-19 04:37:00|90.75|90.25|90.75|90.25|90.75|90.25|90.69|90.19|20
1737261430000|2025-01-19 04:37:10|90.74|90.24|90.77|90.27|90.77|90.27|90.74|90.24|10
1737261440000|2025-01-19 04:37:20|90.76|90.26|90.73|90.23|90.77|90.27|90.71|90.21|14
1737261450000|2025-01-19 04:37:30|90.74|90.24|90.73|90.23|90.77|90.27|90.72|90.22|15
1737261460000|2025-01-19 04:37:40|90.71|90.21|90.78|90.28|90.78|90.28|90.7|90.2|16
1737261470000|2025-01-19 04:37:50|90.79|90.29|90.73|90.23|90.79|90.29|90.72|90.22|10
1737261480000|2025-01-19 04:38:00|90.72|90.22|90.69|90.19|90.73|90.23|90.66|90.16|14
1737261490000|2025-01-19 04:38:10|90.68|90.18|90.66|90.16|90.71|90.21|90.66|90.16|24
1737261500000|2025-01-19 04:38:20|90.67|90.17|90.77|90.27|90.77|90.27|90.66|90.16|18
1737261510000|2025-01-19 04:38:30|90.76|90.26|90.73|90.23|90.77|90.27|90.71|90.21|20
1737261520000|2025-01-19 04:38:40|90.74|90.24|90.76|90.26|90.76|90.26|90.73|90.23|9
1737261530000|2025-01-19 04:38:50|90.75|90.25|90.88|90.38|90.88|90.38|90.75|90.25|21
1737261540000|2025-01-19 04:39:00|90.89|90.39|90.93|90.43|90.93|90.43|90.89|90.39|14
1737261550000|2025-01-19 04:39:10|90.94|90.44|90.9|90.4|90.95|90.45|90.89|90.39|15
1737261560000|2025-01-19 04:39:20|90.89|90.39|90.86|90.36|90.89|90.39|90.86|90.36|16
1737261570000|2025-01-19 04:39:30|90.85|90.35|90.85|90.35|90.85|90.35|90.8|90.3|10
1737261580000|2025-01-19 04:39:40|90.84|90.34|90.92|90.42|90.92|90.42|90.84|90.34|12
1737261590000|2025-01-19 04:39:50|90.91|90.41|90.95|90.45|90.97|90.47|90.9|90.4|20
1737261600000|2025-01-19 04:40:00|90.94|90.44|90.93|90.43|90.96|90.46|90.92|90.42|16
1737261610000|2025-01-19 04:40:10|90.92|90.42|90.9|90.4|90.93|90.43|90.89|90.39|15
1737261620000|2025-01-19 04:40:20|90.91|90.41|90.84|90.34|90.91|90.41|90.83|90.33|19
1737261630000|2025-01-19 04:40:30|90.85|90.35|90.83|90.33|90.85|90.35|90.81|90.31|13
1737261640000|2025-01-19 04:40:40|90.82|90.32|90.88|90.38|90.92|90.42|90.82|90.32|20
1737261650000|2025-01-19 04:40:50|90.87|90.37|90.77|90.27|90.88|90.38|90.76|90.26|25
1737261660000|2025-01-19 04:41:00|90.76|90.26|90.79|90.29|90.81|90.31|90.76|90.26|25
1737261670000|2025-01-19 04:41:10|90.8|90.3|90.75|90.25|90.81|90.31|90.74|90.24|17
1737261680000|2025-01-19 04:41:20|90.74|90.24|90.72|90.22|90.74|90.24|90.67|90.17|22
1737261690000|2025-01-19 04:41:30|90.7|90.2|90.61|90.11|90.7|90.2|90.6|90.1|14
1737261700000|2025-01-19 04:41:40|90.62|90.12|90.62|90.12|90.65|90.15|90.62|90.12|10
1737261710000|2025-01-19 04:41:50|90.61|90.11|90.65|90.15|90.66|90.16|90.61|90.11|19
1737261720000|2025-01-19 04:42:00|90.64|90.14|90.65|90.15|90.67|90.17|90.64|90.14|11
1737261730000|2025-01-19 04:42:10|90.63|90.13|90.64|90.14|90.64|90.14|90.61|90.11|12
1737261740000|2025-01-19 04:42:20|90.66|90.16|90.64|90.14|90.68|90.18|90.64|90.14|17
1737261750000|2025-01-19 04:42:30|90.63|90.13|90.73|90.23|90.74|90.24|90.63|90.13|12
1737261760000|2025-01-19 04:42:40|90.71|90.21|90.8|90.3|90.8|90.3|90.7|90.2|14
1737261770000|2025-01-19 04:42:50|90.81|90.31|90.84|90.34|90.86|90.36|90.8|90.3|14
1737261780000|2025-01-19 04:43:00|90.85|90.35|90.83|90.33|90.85|90.35|90.79|90.29|15
1737261790000|2025-01-19 04:43:10|90.84|90.34|90.81|90.31|90.85|90.35|90.8|90.3|10
1737261800000|2025-01-19 04:43:20|90.8|90.3|90.79|90.29|90.82|90.32|90.77|90.27|20
1737261810000|2025-01-19 04:43:30|90.77|90.27|90.75|90.25|90.77|90.27|90.74|90.24|14
1737261820000|2025-01-19 04:43:40|90.74|90.24|90.81|90.31|90.81|90.31|90.74|90.24|17
1737261830000|2025-01-19 04:43:50|90.8|90.3|90.81|90.31|90.85|90.35|90.8|90.3|16
1737261840000|2025-01-19 04:44:00|90.82|90.32|90.74|90.24|90.82|90.32|90.72|90.22|17
1737261850000|2025-01-19 04:44:10|90.73|90.23|90.74|90.24|90.75|90.25|90.69|90.19|17
1737261860000|2025-01-19 04:44:20|90.75|90.25|90.62|90.12|90.75|90.25|90.62|90.12|20
1737261870000|2025-01-19 04:44:30|90.61|90.11|90.61|90.11|90.62|90.12|90.57|90.07|9
1737261880000|2025-01-19 04:44:40|90.6|90.1|90.65|90.15|90.65|90.15|90.6|90.1|8
1737261890000|2025-01-19 04:44:50|90.64|90.14|90.68|90.18|90.68|90.18|90.6|90.1|10
1737261900000|2025-01-19 04:45:00|90.69|90.19|90.64|90.14|90.7|90.2|90.64|90.14|18
1737261910000|2025-01-19 04:45:10|90.63|90.13|90.53|90.03|90.63|90.13|90.53|90.03|16
1737261920000|2025-01-19 04:45:20|90.54|90.04|90.53|90.03|90.55|90.05|90.53|90.03|6
1737261930000|2025-01-19 04:45:30|90.51|90.01|90.51|90.01|90.54|90.04|90.49|89.99|17
1737261940000|2025-01-19 04:45:40|90.5|90|90.51|90.01|90.54|90.04|90.5|90|16
1737261950000|2025-01-19 04:45:50|90.5|90|90.53|90.03|90.53|90.03|90.49|89.99|19
1737261960000|2025-01-19 04:46:00|90.52|90.02|90.42|89.92|90.52|90.02|90.41|89.91|16
1737261970000|2025-01-19 04:46:10|90.43|89.93|90.49|89.99|90.5|90|90.43|89.93|19
1737261980000|2025-01-19 04:46:20|90.5|90|90.43|89.93|90.5|90|90.39|89.89|13
1737261990000|2025-01-19 04:46:30|90.42|89.92|90.55|90.05|90.55|90.05|90.4|89.9|20
1737262000000|2025-01-19 04:46:40|90.54|90.04|90.53|90.03|90.55|90.05|90.52|90.02|14
1737262010000|2025-01-19 04:46:50|90.52|90.02|90.57|90.07|90.59|90.09|90.52|90.02|17
1737262020000|2025-01-19 04:47:00|90.58|90.08|90.66|90.16|90.66|90.16|90.58|90.08|8
1737262030000|2025-01-19 04:47:10|90.64|90.14|90.7|90.2|90.7|90.2|90.62|90.12|15
1737262040000|2025-01-19 04:47:20|90.71|90.21|90.74|90.24|90.74|90.24|90.7|90.2|13
1737262050000|2025-01-19 04:47:30|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|4
1737262060000|2025-01-19 04:47:40|90.7|90.2|90.71|90.21|90.72|90.22|90.69|90.19|10
1737262070000|2025-01-19 04:47:50|90.7|90.2|90.71|90.21|90.72|90.22|90.65|90.15|20
1737262080000|2025-01-19 04:48:00|90.7|90.2|90.69|90.19|90.71|90.21|90.68|90.18|19
1737262090000|2025-01-19 04:48:10|90.7|90.2|90.74|90.24|90.74|90.24|90.7|90.2|15
1737262100000|2025-01-19 04:48:20|90.73|90.23|90.68|90.18|90.74|90.24|90.65|90.15|18
1737262110000|2025-01-19 04:48:30|90.69|90.19|90.72|90.22|90.74|90.24|90.69|90.19|13
1737262120000|2025-01-19 04:48:40|90.71|90.21|90.7|90.2|90.71|90.21|90.7|90.2|2
1737262130000|2025-01-19 04:48:50|90.69|90.19|90.69|90.19|90.69|90.19|90.68|90.18|5
1737262140000|2025-01-19 04:49:00|90.7|90.2|90.69|90.19|90.71|90.21|90.65|90.15|17
1737262150000|2025-01-19 04:49:10|90.67|90.17|90.62|90.12|90.67|90.17|90.62|90.12|8
1737262160000|2025-01-19 04:49:20|90.61|90.11|90.58|90.08|90.62|90.12|90.55|90.05|11
1737262170000|2025-01-19 04:49:30|90.59|90.09|90.57|90.07|90.62|90.12|90.55|90.05|16
1737262180000|2025-01-19 04:49:40|90.58|90.08|90.58|90.08|90.6|90.1|90.55|90.05|14
1737262190000|2025-01-19 04:49:50|90.57|90.07|90.62|90.12|90.62|90.12|90.56|90.06|17
1737262200000|2025-01-19 04:50:00|90.63|90.13|90.74|90.24|90.74|90.24|90.63|90.13|7
1737262210000|2025-01-19 04:50:10|90.73|90.23|90.72|90.22|90.74|90.24|90.71|90.21|15
1737262220000|2025-01-19 04:50:20|90.73|90.23|90.79|90.29|90.81|90.31|90.73|90.23|11
1737262230000|2025-01-19 04:50:30|90.8|90.3|90.76|90.26|90.82|90.32|90.76|90.26|13
1737262240000|2025-01-19 04:50:40|90.75|90.25|90.74|90.24|90.76|90.26|90.73|90.23|13
1737262250000|2025-01-19 04:50:50|90.75|90.25|90.69|90.19|90.75|90.25|90.67|90.17|19
1737262260000|2025-01-19 04:51:00|90.68|90.18|90.63|90.13|90.68|90.18|90.61|90.11|22
1737262270000|2025-01-19 04:51:10|90.61|90.11|90.5|90|90.61|90.11|90.5|90|16
1737262280000|2025-01-19 04:51:20|90.51|90.01|90.43|89.93|90.54|90.04|90.43|89.93|15
1737262290000|2025-01-19 04:51:30|90.42|89.92|90.42|89.92|90.46|89.96|90.41|89.91|15
1737262300000|2025-01-19 04:51:40|90.41|89.91|90.43|89.93|90.44|89.94|90.41|89.91|7
1737262310000|2025-01-19 04:51:50|90.42|89.92|90.48|89.98|90.48|89.98|90.4|89.9|17
1737262320000|2025-01-19 04:52:00|90.49|89.99|90.46|89.96|90.5|90|90.45|89.95|20
1737262330000|2025-01-19 04:52:10|90.45|89.95|90.48|89.98|90.49|89.99|90.45|89.95|21
1737262340000|2025-01-19 04:52:20|90.49|89.99|90.6|90.1|90.6|90.1|90.49|89.99|14
1737262350000|2025-01-19 04:52:30|90.59|90.09|90.6|90.1|90.6|90.1|90.55|90.05|17
1737262360000|2025-01-19 04:52:40|90.59|90.09|90.64|90.14|90.64|90.14|90.59|90.09|8
1737262370000|2025-01-19 04:52:50|90.63|90.13|90.68|90.18|90.7|90.2|90.63|90.13|18
1737262380000|2025-01-19 04:53:00|90.67|90.17|90.61|90.11|90.67|90.17|90.57|90.07|15
1737262390000|2025-01-19 04:53:10|90.62|90.12|90.63|90.13|90.65|90.15|90.62|90.12|14
1737262400000|2025-01-19 04:53:20|90.62|90.12|90.56|90.06|90.63|90.13|90.55|90.05|22
1737262410000|2025-01-19 04:53:30|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1737262420000|2025-01-19 04:53:40|90.59|90.09|90.64|90.14|90.65|90.15|90.58|90.08|14
1737262430000|2025-01-19 04:53:50|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|8
1737262440000|2025-01-19 04:54:00|90.6|90.1|90.62|90.12|90.63|90.13|90.56|90.06|22
1737262450000|2025-01-19 04:54:10|90.6|90.1|90.58|90.08|90.63|90.13|90.55|90.05|20
1737262460000|2025-01-19 04:54:20|90.57|90.07|90.53|90.03|90.57|90.07|90.51|90.01|19
1737262470000|2025-01-19 04:54:30|90.54|90.04|90.53|90.03|90.54|90.04|90.5|90|12
1737262480000|2025-01-19 04:54:40|90.52|90.02|90.49|89.99|90.53|90.03|90.48|89.98|16
1737262490000|2025-01-19 04:54:50|90.48|89.98|90.53|90.03|90.55|90.05|90.48|89.98|12
1737262500000|2025-01-19 04:55:00|90.52|90.02|90.44|89.94|90.52|90.02|90.42|89.92|22
1737262510000|2025-01-19 04:55:10|90.43|89.93|90.45|89.95|90.46|89.96|90.42|89.92|16
1737262520000|2025-01-19 04:55:20|90.46|89.96|90.44|89.94|90.46|89.96|90.41|89.91|21
1737262530000|2025-01-19 04:55:30|90.42|89.92|90.34|89.84|90.42|89.92|90.34|89.84|14
1737262540000|2025-01-19 04:55:40|90.35|89.85|90.36|89.86|90.36|89.86|90.32|89.82|8
1737262550000|2025-01-19 04:55:50|90.39|89.89|90.4|89.9|90.42|89.92|90.37|89.87|21
1737262560000|2025-01-19 04:56:00|90.39|89.89|90.34|89.84|90.43|89.93|90.33|89.83|23
1737262570000|2025-01-19 04:56:10|90.35|89.85|90.41|89.91|90.41|89.91|90.34|89.84|12
1737262580000|2025-01-19 04:56:20|90.42|89.92|90.34|89.84|90.42|89.92|90.33|89.83|22
1737262590000|2025-01-19 04:56:30|90.35|89.85|90.32|89.82|90.35|89.85|90.32|89.82|4
1737262600000|2025-01-19 04:56:40|90.31|89.81|90.26|89.76|90.32|89.82|90.26|89.76|16
1737262610000|2025-01-19 04:56:50|90.25|89.75|90.29|89.79|90.32|89.82|90.25|89.75|21
1737262620000|2025-01-19 04:57:00|90.28|89.78|90.27|89.77|90.28|89.78|90.25|89.75|6
1737262630000|2025-01-19 04:57:10|90.25|89.75|90.22|89.72|90.27|89.77|90.22|89.72|9
1737262640000|2025-01-19 04:57:20|90.23|89.73|90.27|89.77|90.27|89.77|90.21|89.71|13
1737262650000|2025-01-19 04:57:30|90.28|89.78|90.34|89.84|90.34|89.84|90.28|89.78|21
1737262660000|2025-01-19 04:57:40|90.35|89.85|90.33|89.83|90.41|89.91|90.33|89.83|19
1737262670000|2025-01-19 04:57:50|90.32|89.82|90.38|89.88|90.38|89.88|90.31|89.81|21
1737262680000|2025-01-19 04:58:00|90.37|89.87|90.31|89.81|90.4|89.9|90.31|89.81|23
1737262690000|2025-01-19 04:58:10|90.32|89.82|90.33|89.83|90.34|89.84|90.27|89.77|17
1737262700000|2025-01-19 04:58:20|90.34|89.84|90.35|89.85|90.36|89.86|90.32|89.82|9
1737262710000|2025-01-19 04:58:30|90.33|89.83|90.36|89.86|90.38|89.88|90.32|89.82|13
1737262720000|2025-01-19 04:58:40|90.37|89.87|90.41|89.91|90.42|89.92|90.37|89.87|11
1737262730000|2025-01-19 04:58:50|90.42|89.92|90.33|89.83|90.42|89.92|90.31|89.81|10
1737262740000|2025-01-19 04:59:00|90.32|89.82|90.35|89.85|90.36|89.86|90.32|89.82|9
1737262750000|2025-01-19 04:59:10|90.34|89.84|90.32|89.82|90.34|89.84|90.32|89.82|3
1737262760000|2025-01-19 04:59:20|90.33|89.83|90.27|89.77|90.33|89.83|90.26|89.76|17
1737262770000|2025-01-19 04:59:30|90.3|89.8|90.34|89.84|90.35|89.85|90.3|89.8|12
1737262780000|2025-01-19 04:59:40|90.33|89.83|90.33|89.83|90.34|89.84|90.32|89.82|10
1737262790000|2025-01-19 04:59:50|90.34|89.84|90.32|89.82|90.35|89.85|90.32|89.82|8
1737262800000|2025-01-19 05:00:00|90.29|89.79|90.32|89.82|90.32|89.82|90.25|89.75|22
1737262810000|2025-01-19 05:00:10|90.3|89.8|90.29|89.79|90.32|89.82|90.25|89.75|15
1737262820000|2025-01-19 05:00:20|90.3|89.8|90.2|89.7|90.3|89.8|90.17|89.67|20
1737262830000|2025-01-19 05:00:30|90.23|89.73|90.23|89.73|90.25|89.75|90.21|89.71|22
1737262840000|2025-01-19 05:00:40|90.21|89.71|90.3|89.8|90.33|89.83|90.21|89.71|24
1737262850000|2025-01-19 05:00:50|90.32|89.82|90.43|89.93|90.46|89.96|90.32|89.82|21
1737262860000|2025-01-19 05:01:00|90.44|89.94|90.39|89.89|90.46|89.96|90.39|89.89|17
1737262870000|2025-01-19 05:01:10|90.35|89.85|90.35|89.85|90.37|89.87|90.32|89.82|19
1737262880000|2025-01-19 05:01:20|90.37|89.87|90.29|89.79|90.4|89.9|90.29|89.79|14
1737262890000|2025-01-19 05:01:30|90.28|89.78|90.34|89.84|90.34|89.84|90.27|89.77|16
1737262900000|2025-01-19 05:01:40|90.35|89.85|90.36|89.86|90.4|89.9|90.33|89.83|17
1737262910000|2025-01-19 05:01:50|90.35|89.85|90.33|89.83|90.37|89.87|90.31|89.81|20
1737262920000|2025-01-19 05:02:00|90.34|89.84|90.17|89.67|90.34|89.84|90.17|89.67|23
1737262930000|2025-01-19 05:02:10|90.16|89.66|90.14|89.64|90.17|89.67|90.13|89.63|11
1737262940000|2025-01-19 05:02:20|90.15|89.65|90.14|89.64|90.16|89.66|90.14|89.64|6
1737262950000|2025-01-19 05:02:30|90.13|89.63|90.13|89.63|90.14|89.64|90.07|89.57|22
1737262960000|2025-01-19 05:02:40|90.14|89.64|90.18|89.68|90.19|89.69|90.12|89.62|20
1737262970000|2025-01-19 05:02:50|90.19|89.69|90.16|89.66|90.22|89.72|90.14|89.64|21
1737262980000|2025-01-19 05:03:00|90.15|89.65|90.23|89.73|90.25|89.75|90.15|89.65|16
1737262990000|2025-01-19 05:03:10|90.22|89.72|90.2|89.7|90.24|89.74|90.18|89.68|12
1737263000000|2025-01-19 05:03:20|90.23|89.73|90.27|89.77|90.31|89.81|90.23|89.73|17
1737263010000|2025-01-19 05:03:30|90.26|89.76|90.22|89.72|90.26|89.76|90.18|89.68|21
1737263020000|2025-01-19 05:03:40|90.21|89.71|90.17|89.67|90.22|89.72|90.17|89.67|7
1737263030000|2025-01-19 05:03:50|90.16|89.66|90.12|89.62|90.16|89.66|90.08|89.58|26
1737263040000|2025-01-19 05:04:00|90.13|89.63|90.16|89.66|90.22|89.72|90.12|89.62|17
1737263050000|2025-01-19 05:04:10|90.17|89.67|90.09|89.59|90.17|89.67|90.09|89.59|22
1737263060000|2025-01-19 05:04:20|90.1|89.6|90.06|89.56|90.11|89.61|90.05|89.55|11
1737263070000|2025-01-19 05:04:30|90.07|89.57|90.07|89.57|90.07|89.57|90.06|89.56|15
1737263080000|2025-01-19 05:04:40|90.08|89.58|90.07|89.57|90.12|89.62|90.07|89.57|16
1737263090000|2025-01-19 05:04:50|90.06|89.56|90|89.5|90.06|89.56|89.98|89.48|16
1737263100000|2025-01-19 05:05:00|89.99|89.49|89.92|89.42|89.99|89.49|89.85|89.35|22
1737263110000|2025-01-19 05:05:10|89.91|89.41|89.96|89.46|89.99|89.49|89.91|89.41|21
1737263120000|2025-01-19 05:05:20|89.94|89.44|89.96|89.46|89.97|89.47|89.93|89.43|14
1737263130000|2025-01-19 05:05:30|89.97|89.47|89.93|89.43|89.97|89.47|89.92|89.42|13
1737263140000|2025-01-19 05:05:40|89.92|89.42|89.99|89.49|90.03|89.53|89.92|89.42|20
1737263150000|2025-01-19 05:05:50|90|89.5|89.91|89.41|90|89.5|89.9|89.4|22
1737263160000|2025-01-19 05:06:00|89.9|89.4|90|89.5|90.04|89.54|89.9|89.4|29
1737263170000|2025-01-19 05:06:10|90.01|89.51|89.95|89.45|90.02|89.52|89.93|89.43|17
1737263180000|2025-01-19 05:06:20|89.97|89.47|89.95|89.45|89.97|89.47|89.93|89.43|20
1737263190000|2025-01-19 05:06:30|89.93|89.43|89.93|89.43|89.93|89.43|89.85|89.35|22
1737263200000|2025-01-19 05:06:40|89.94|89.44|90.05|89.55|90.05|89.55|89.93|89.43|16
1737263210000|2025-01-19 05:06:50|90.02|89.52|90.07|89.57|90.11|89.61|90.02|89.52|22
1737263220000|2025-01-19 05:07:00|90.05|89.55|90.17|89.67|90.18|89.68|90.04|89.54|18
1737263230000|2025-01-19 05:07:10|90.15|89.65|90.15|89.65|90.2|89.7|90.14|89.64|17
1737263240000|2025-01-19 05:07:20|90.14|89.64|90.08|89.58|90.15|89.65|90.07|89.57|16
1737263250000|2025-01-19 05:07:30|90.07|89.57|90.13|89.63|90.14|89.64|90.07|89.57|12
1737263260000|2025-01-19 05:07:40|90.15|89.65|90.11|89.61|90.16|89.66|90.11|89.61|5
1737263270000|2025-01-19 05:07:50|90.1|89.6|90.11|89.61|90.15|89.65|90.1|89.6|12
1737263280000|2025-01-19 05:08:00|90.12|89.62|90.18|89.68|90.18|89.68|90.12|89.62|13
1737263290000|2025-01-19 05:08:10|90.17|89.67|90.14|89.64|90.19|89.69|90.14|89.64|13
1737263300000|2025-01-19 05:08:20|90.15|89.65|90.1|89.6|90.15|89.65|90.09|89.59|14
1737263310000|2025-01-19 05:08:30|90.08|89.58|90.07|89.57|90.1|89.6|90.06|89.56|17
1737263320000|2025-01-19 05:08:40|90.08|89.58|90.06|89.56|90.09|89.59|90.04|89.54|12
1737263330000|2025-01-19 05:08:50|90.07|89.57|90.12|89.62|90.12|89.62|90.05|89.55|10
1737263340000|2025-01-19 05:09:00|90.13|89.63|90.13|89.63|90.14|89.64|90.09|89.59|16
1737263350000|2025-01-19 05:09:10|90.11|89.61|90.09|89.59|90.11|89.61|90.06|89.56|19
1737263360000|2025-01-19 05:09:20|90.1|89.6|90.06|89.56|90.12|89.62|90.05|89.55|11
1737263370000|2025-01-19 05:09:30|90.07|89.57|90.06|89.56|90.08|89.58|90.04|89.54|16
1737263380000|2025-01-19 05:09:40|90.05|89.55|89.93|89.43|90.05|89.55|89.92|89.42|18
1737263390000|2025-01-19 05:09:50|89.92|89.42|89.94|89.44|89.95|89.45|89.89|89.39|16
1737263400000|2025-01-19 05:10:00|89.95|89.45|89.97|89.47|90.01|89.51|89.94|89.44|16
1737263410000|2025-01-19 05:10:10|89.98|89.48|90.04|89.54|90.04|89.54|89.94|89.44|16
1737263420000|2025-01-19 05:10:20|90.05|89.55|89.93|89.43|90.05|89.55|89.92|89.42|19
1737263430000|2025-01-19 05:10:30|89.94|89.44|89.95|89.45|89.95|89.45|89.92|89.42|10
1737263440000|2025-01-19 05:10:40|89.94|89.44|89.86|89.36|89.94|89.44|89.86|89.36|21
1737263450000|2025-01-19 05:10:50|89.85|89.35|89.84|89.34|89.86|89.36|89.84|89.34|10
1737263460000|2025-01-19 05:11:00|89.85|89.35|89.81|89.31|89.86|89.36|89.8|89.3|8
1737263470000|2025-01-19 05:11:10|89.78|89.28|89.8|89.3|89.83|89.33|89.77|89.27|14
1737263480000|2025-01-19 05:11:20|89.81|89.31|89.79|89.29|89.81|89.31|89.79|89.29|19
1737263490000|2025-01-19 05:11:30|89.8|89.3|89.85|89.35|89.86|89.36|89.79|89.29|13
1737263500000|2025-01-19 05:11:40|89.84|89.34|89.81|89.31|89.86|89.36|89.8|89.3|17
1737263510000|2025-01-19 05:11:50|89.8|89.3|89.81|89.31|89.82|89.32|89.78|89.28|14
1737263520000|2025-01-19 05:12:00|89.8|89.3|89.77|89.27|89.81|89.31|89.76|89.26|12
1737263530000|2025-01-19 05:12:10|89.79|89.29|89.8|89.3|89.8|89.3|89.75|89.25|17
1737263540000|2025-01-19 05:12:20|89.81|89.31|89.83|89.33|89.83|89.33|89.77|89.27|19
1737263550000|2025-01-19 05:12:30|89.84|89.34|89.86|89.36|89.87|89.37|89.83|89.33|8
1737263560000|2025-01-19 05:12:40|89.87|89.37|89.91|89.41|89.91|89.41|89.86|89.36|13
1737263570000|2025-01-19 05:12:50|89.9|89.4|89.92|89.42|89.94|89.44|89.9|89.4|12
1737263580000|2025-01-19 05:13:00|89.91|89.41|89.88|89.38|89.94|89.44|89.88|89.38|20
1737263590000|2025-01-19 05:13:10|89.87|89.37|89.86|89.36|89.88|89.38|89.86|89.36|18
1737263600000|2025-01-19 05:13:20|89.87|89.37|89.77|89.27|89.87|89.37|89.77|89.27|20
1737263610000|2025-01-19 05:13:30|89.76|89.26|89.75|89.25|89.77|89.27|89.75|89.25|8
1737263620000|2025-01-19 05:13:40|89.76|89.26|89.61|89.11|89.76|89.26|89.61|89.11|12
1737263630000|2025-01-19 05:13:50|89.62|89.12|89.6|89.1|89.64|89.14|89.59|89.09|16
1737263640000|2025-01-19 05:14:00|89.59|89.09|89.63|89.13|89.63|89.13|89.59|89.09|14
1737263650000|2025-01-19 05:14:10|89.64|89.14|89.61|89.11|89.64|89.14|89.61|89.11|14
1737263660000|2025-01-19 05:14:20|89.6|89.1|89.62|89.12|89.62|89.12|89.59|89.09|11
1737263670000|2025-01-19 05:14:30|89.63|89.13|89.62|89.12|89.63|89.13|89.59|89.09|13
1737263680000|2025-01-19 05:14:40|89.61|89.11|89.59|89.09|89.61|89.11|89.59|89.09|13
1737263690000|2025-01-19 05:14:50|89.61|89.11|89.6|89.1|89.62|89.12|89.6|89.1|8
1737263700000|2025-01-19 05:15:00|89.59|89.09|89.6|89.1|89.62|89.12|89.59|89.09|17
1737263710000|2025-01-19 05:15:10|89.61|89.11|89.6|89.1|89.62|89.12|89.59|89.09|14
1737263720000|2025-01-19 05:15:20|89.61|89.11|89.55|89.05|89.61|89.11|89.53|89.03|12
1737263730000|2025-01-19 05:15:30|89.54|89.04|89.52|89.02|89.55|89.05|89.52|89.02|13
1737263740000|2025-01-19 05:15:40|89.53|89.03|89.54|89.04|89.56|89.06|89.52|89.02|9
1737263750000|2025-01-19 05:15:50|89.53|89.03|89.5|89|89.53|89.03|89.48|88.98|10
1737263760000|2025-01-19 05:16:00|89.51|89.01|89.5|89|89.51|89.01|89.46|88.96|24
1737263770000|2025-01-19 05:16:10|89.49|88.99|89.5|89|89.51|89.01|89.47|88.97|11
1737263780000|2025-01-19 05:16:20|89.51|89.01|89.64|89.14|89.66|89.16|89.51|89.01|17
1737263790000|2025-01-19 05:16:30|89.63|89.13|89.71|89.21|89.75|89.25|89.63|89.13|16
1737263800000|2025-01-19 05:16:40|89.7|89.2|89.7|89.2|89.72|89.22|89.67|89.17|26
1737263810000|2025-01-19 05:16:50|89.69|89.19|89.69|89.19|89.74|89.24|89.69|89.19|16
1737263820000|2025-01-19 05:17:00|89.7|89.2|89.7|89.2|89.7|89.2|89.66|89.16|15
1737263830000|2025-01-19 05:17:10|89.68|89.18|89.64|89.14|89.69|89.19|89.64|89.14|14
1737263840000|2025-01-19 05:17:20|89.65|89.15|89.64|89.14|89.68|89.18|89.63|89.13|16
1737263850000|2025-01-19 05:17:30|89.61|89.11|89.55|89.05|89.61|89.11|89.53|89.03|18
1737263860000|2025-01-19 05:17:40|89.54|89.04|89.59|89.09|89.6|89.1|89.54|89.04|10
1737263870000|2025-01-19 05:17:50|89.58|89.08|89.57|89.07|89.58|89.08|89.54|89.04|13
1737263880000|2025-01-19 05:18:00|89.56|89.06|89.58|89.08|89.58|89.08|89.55|89.05|22
1737263890000|2025-01-19 05:18:10|89.57|89.07|89.62|89.12|89.62|89.12|89.56|89.06|14
1737263900000|2025-01-19 05:18:20|89.61|89.11|89.67|89.17|89.67|89.17|89.6|89.1|11
1737263910000|2025-01-19 05:18:30|89.68|89.18|89.69|89.19|89.7|89.2|89.66|89.16|21
1737263920000|2025-01-19 05:18:40|89.71|89.21|89.7|89.2|89.73|89.23|89.66|89.16|14
1737263930000|2025-01-19 05:18:50|89.69|89.19|89.69|89.19|89.7|89.2|89.66|89.16|12
1737263940000|2025-01-19 05:19:00|89.68|89.18|89.61|89.11|89.7|89.2|89.61|89.11|16
1737263950000|2025-01-19 05:19:10|89.62|89.12|89.61|89.11|89.64|89.14|89.61|89.11|16
1737263960000|2025-01-19 05:19:20|89.62|89.12|89.59|89.09|89.62|89.12|89.59|89.09|13
1737263970000|2025-01-19 05:19:30|89.6|89.1|89.68|89.18|89.68|89.18|89.59|89.09|12
1737263980000|2025-01-19 05:19:40|89.69|89.19|89.74|89.24|89.74|89.24|89.69|89.19|9
1737263990000|2025-01-19 05:19:50|89.76|89.26|89.78|89.28|89.79|89.29|89.73|89.23|19
1737264000000|2025-01-19 05:20:00|89.79|89.29|89.85|89.35|89.86|89.36|89.79|89.29|13
1737264010000|2025-01-19 05:20:10|89.86|89.36|89.88|89.38|89.88|89.38|89.83|89.33|9
1737264020000|2025-01-19 05:20:20|89.89|89.39|89.93|89.43|89.93|89.43|89.89|89.39|15
1737264030000|2025-01-19 05:20:30|89.92|89.42|89.93|89.43|89.93|89.43|89.9|89.4|23
1737264040000|2025-01-19 05:20:40|89.92|89.42|89.93|89.43|89.95|89.45|89.92|89.42|16
1737264050000|2025-01-19 05:20:50|89.94|89.44|89.93|89.43|89.94|89.44|89.92|89.42|10
1737264060000|2025-01-19 05:21:00|89.94|89.44|90.04|89.54|90.04|89.54|89.94|89.44|12
1737264070000|2025-01-19 05:21:10|90.02|89.52|90.08|89.58|90.08|89.58|90.02|89.52|11
1737264080000|2025-01-19 05:21:20|90.07|89.57|90.09|89.59|90.1|89.6|90.07|89.57|5
1737264090000|2025-01-19 05:21:30|90.1|89.6|90.13|89.63|90.13|89.63|90.09|89.59|11
1737264100000|2025-01-19 05:21:40|90.14|89.64|90.14|89.64|90.14|89.64|90.12|89.62|9
1737264110000|2025-01-19 05:21:50|90.13|89.63|90.17|89.67|90.17|89.67|90.13|89.63|7
1737264120000|2025-01-19 05:22:00|90.18|89.68|90.23|89.73|90.23|89.73|90.18|89.68|12
1737264130000|2025-01-19 05:22:10|90.24|89.74|90.28|89.78|90.29|89.79|90.23|89.73|8
1737264140000|2025-01-19 05:22:20|90.27|89.77|90.27|89.77|90.28|89.78|90.23|89.73|16
1737264150000|2025-01-19 05:22:30|90.29|89.79|90.3|89.8|90.3|89.8|90.27|89.77|21
1737264160000|2025-01-19 05:22:40|90.28|89.78|90.25|89.75|90.29|89.79|90.25|89.75|18
1737264170000|2025-01-19 05:22:50|90.24|89.74|90.25|89.75|90.26|89.76|90.24|89.74|10
1737264180000|2025-01-19 05:23:00|90.26|89.76|90.32|89.82|90.33|89.83|90.25|89.75|14
1737264190000|2025-01-19 05:23:10|90.35|89.85|90.35|89.85|90.35|89.85|90.34|89.84|3
1737264200000|2025-01-19 05:23:20|90.34|89.84|90.29|89.79|90.36|89.86|90.29|89.79|10
1737264210000|2025-01-19 05:23:30|90.28|89.78|90.35|89.85|90.35|89.85|90.28|89.78|8
1737264220000|2025-01-19 05:23:40|90.36|89.86|90.36|89.86|90.37|89.87|90.35|89.85|5
1737264230000|2025-01-19 05:23:50|90.35|89.85|90.37|89.87|90.4|89.9|90.35|89.85|20
1737264240000|2025-01-19 05:24:00|90.36|89.86|90.34|89.84|90.36|89.86|90.32|89.82|8
1737264250000|2025-01-19 05:24:10|90.33|89.83|90.31|89.81|90.33|89.83|90.3|89.8|3
1737264260000|2025-01-19 05:24:20|90.32|89.82|90.34|89.84|90.34|89.84|90.31|89.81|9
1737264270000|2025-01-19 05:24:30|90.35|89.85|90.34|89.84|90.35|89.85|90.33|89.83|6
1737264280000|2025-01-19 05:24:40|90.35|89.85|90.37|89.87|90.37|89.87|90.34|89.84|6
1737264290000|2025-01-19 05:24:50|90.39|89.89|90.4|89.9|90.41|89.91|90.38|89.88|10
1737264300000|2025-01-19 05:25:00|90.37|89.87|90.39|89.89|90.41|89.91|90.37|89.87|12
1737264310000|2025-01-19 05:25:10|90.4|89.9|90.4|89.9|90.41|89.91|90.37|89.87|12
1737264320000|2025-01-19 05:25:20|90.39|89.89|90.41|89.91|90.41|89.91|90.38|89.88|18
1737264330000|2025-01-19 05:25:30|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|4
1737264340000|2025-01-19 05:25:40|90.4|89.9|90.41|89.91|90.42|89.92|90.39|89.89|6
1737264350000|2025-01-19 05:25:50|90.42|89.92|90.5|90|90.51|90.01|90.42|89.92|14
1737264360000|2025-01-19 05:26:00|90.51|90.01|90.45|89.95|90.52|90.02|90.44|89.94|11
1737264370000|2025-01-19 05:26:10|90.46|89.96|90.53|90.03|90.53|90.03|90.46|89.96|16
1737264380000|2025-01-19 05:26:20|90.52|90.02|90.5|90|90.52|90.02|90.47|89.97|12
1737264390000|2025-01-19 05:26:30|90.49|89.99|90.44|89.94|90.5|90|90.44|89.94|9
1737264400000|2025-01-19 05:26:40|90.43|89.93|90.42|89.92|90.43|89.93|90.41|89.91|4
1737264410000|2025-01-19 05:26:50|90.43|89.93|90.41|89.91|90.43|89.93|90.41|89.91|7
1737264420000|2025-01-19 05:27:00|90.39|89.89|90.36|89.86|90.39|89.89|90.36|89.86|7
1737264430000|2025-01-19 05:27:10|90.35|89.85|90.35|89.85|90.36|89.86|90.33|89.83|13
1737264440000|2025-01-19 05:27:20|90.31|89.81|90.32|89.82|90.32|89.82|90.28|89.78|8
1737264450000|2025-01-19 05:27:30|90.31|89.81|90.3|89.8|90.32|89.82|90.3|89.8|10
1737264460000|2025-01-19 05:27:40|90.29|89.79|90.31|89.81|90.32|89.82|90.29|89.79|6
1737264470000|2025-01-19 05:27:50|90.3|89.8|90.35|89.85|90.35|89.85|90.3|89.8|12
1737264480000|2025-01-19 05:28:00|90.34|89.84|90.3|89.8|90.35|89.85|90.29|89.79|14
1737264490000|2025-01-19 05:28:10|90.29|89.79|90.33|89.83|90.33|89.83|90.27|89.77|19
1737264500000|2025-01-19 05:28:20|90.32|89.82|90.37|89.87|90.37|89.87|90.32|89.82|11
1737264510000|2025-01-19 05:28:30|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1737264520000|2025-01-19 05:28:40|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|6
1737264530000|2025-01-19 05:28:50|90.34|89.84|90.41|89.91|90.41|89.91|90.34|89.84|11
1737264540000|2025-01-19 05:29:00|90.39|89.89|90.36|89.86|90.41|89.91|90.35|89.85|14
1737264550000|2025-01-19 05:29:10|90.37|89.87|90.4|89.9|90.4|89.9|90.36|89.86|10
1737264560000|2025-01-19 05:29:20|90.39|89.89|90.4|89.9|90.43|89.93|90.39|89.89|7
1737264570000|2025-01-19 05:29:30|90.41|89.91|90.4|89.9|90.42|89.92|90.4|89.9|7
1737264580000|2025-01-19 05:29:40|90.41|89.91|90.42|89.92|90.43|89.93|90.4|89.9|10
1737264590000|2025-01-19 05:29:50|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|5
1737264600000|2025-01-19 05:30:00|90.42|89.92|90.36|89.86|90.43|89.93|90.36|89.86|11
1737264610000|2025-01-19 05:30:10|90.35|89.85|90.43|89.93|90.44|89.94|90.34|89.84|12
1737264620000|2025-01-19 05:30:20|90.42|89.92|90.43|89.93|90.43|89.93|90.39|89.89|13
1737264630000|2025-01-19 05:30:30|90.42|89.92|90.35|89.85|90.42|89.92|90.35|89.85|17
1737264640000|2025-01-19 05:30:40|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|4
1737264650000|2025-01-19 05:30:50|90.34|89.84|90.36|89.86|90.37|89.87|90.34|89.84|6
1737264660000|2025-01-19 05:31:00|90.37|89.87|90.35|89.85|90.4|89.9|90.35|89.85|19
1737264670000|2025-01-19 05:31:10|90.34|89.84|90.33|89.83|90.35|89.85|90.33|89.83|4
1737264680000|2025-01-19 05:31:20|90.32|89.82|90.35|89.85|90.35|89.85|90.32|89.82|16
1737264690000|2025-01-19 05:31:30|90.34|89.84|90.32|89.82|90.35|89.85|90.32|89.82|13
1737264700000|2025-01-19 05:31:40|90.31|89.81|90.26|89.76|90.32|89.82|90.25|89.75|13
1737264710000|2025-01-19 05:31:50|90.25|89.75|90.19|89.69|90.26|89.76|90.19|89.69|16
1737264720000|2025-01-19 05:32:00|90.2|89.7|90.24|89.74|90.24|89.74|90.19|89.69|19
1737264730000|2025-01-19 05:32:10|90.23|89.73|90.22|89.72|90.24|89.74|90.21|89.71|12
1737264740000|2025-01-19 05:32:20|90.21|89.71|90.17|89.67|90.21|89.71|90.15|89.65|15
1737264750000|2025-01-19 05:32:30|90.16|89.66|90.15|89.65|90.17|89.67|90.15|89.65|16
1737264760000|2025-01-19 05:32:40|90.14|89.64|90.19|89.69|90.21|89.71|90.14|89.64|14
1737264770000|2025-01-19 05:32:50|90.2|89.7|90.2|89.7|90.21|89.71|90.18|89.68|13
1737264780000|2025-01-19 05:33:00|90.19|89.69|90.2|89.7|90.2|89.7|90.16|89.66|13
1737264790000|2025-01-19 05:33:10|90.19|89.69|90.24|89.74|90.24|89.74|90.18|89.68|14
1737264800000|2025-01-19 05:33:20|90.25|89.75|90.25|89.75|90.29|89.79|90.24|89.74|14
1737264810000|2025-01-19 05:33:30|90.26|89.76|90.3|89.8|90.31|89.81|90.26|89.76|15
1737264820000|2025-01-19 05:33:40|90.28|89.78|90.3|89.8|90.3|89.8|90.28|89.78|5
1737264830000|2025-01-19 05:33:50|90.31|89.81|90.33|89.83|90.34|89.84|90.31|89.81|13
1737264840000|2025-01-19 05:34:00|90.34|89.84|90.27|89.77|90.34|89.84|90.27|89.77|20
1737264850000|2025-01-19 05:34:10|90.28|89.78|90.29|89.79|90.3|89.8|90.25|89.75|18
1737264860000|2025-01-19 05:34:20|90.31|89.81|90.24|89.74|90.31|89.81|90.23|89.73|16
1737264870000|2025-01-19 05:34:30|90.25|89.75|90.26|89.76|90.26|89.76|90.24|89.74|4
1737264880000|2025-01-19 05:34:40|90.25|89.75|90.25|89.75|90.25|89.75|90.24|89.74|5
1737264890000|2025-01-19 05:34:50|90.24|89.74|90.22|89.72|90.25|89.75|90.21|89.71|12
1737264900000|2025-01-19 05:35:00|90.21|89.71|90.15|89.65|90.21|89.71|90.13|89.63|22
1737264910000|2025-01-19 05:35:10|90.16|89.66|90.15|89.65|90.16|89.66|90.13|89.63|12
1737264920000|2025-01-19 05:35:20|90.14|89.64|90.14|89.64|90.16|89.66|90.12|89.62|15
1737264930000|2025-01-19 05:35:30|90.13|89.63|90.13|89.63|90.15|89.65|90.1|89.6|14
1737264940000|2025-01-19 05:35:40|90.14|89.64|90.12|89.62|90.14|89.64|90.11|89.61|8
1737264950000|2025-01-19 05:35:50|90.13|89.63|90.14|89.64|90.14|89.64|90.12|89.62|10
1737264960000|2025-01-19 05:36:00|90.15|89.65|90.2|89.7|90.2|89.7|90.14|89.64|15
1737264970000|2025-01-19 05:36:10|90.19|89.69|90.17|89.67|90.2|89.7|90.16|89.66|10
1737264980000|2025-01-19 05:36:20|90.18|89.68|90.2|89.7|90.2|89.7|90.16|89.66|14
1737264990000|2025-01-19 05:36:30|90.19|89.69|90.21|89.71|90.21|89.71|90.17|89.67|10
1737265000000|2025-01-19 05:36:40|90.23|89.73|90.29|89.79|90.29|89.79|90.23|89.73|14
1737265010000|2025-01-19 05:36:50|90.28|89.78|90.28|89.78|90.29|89.79|90.27|89.77|5
1737265020000|2025-01-19 05:37:00|90.29|89.79|90.25|89.75|90.3|89.8|90.25|89.75|16
1737265030000|2025-01-19 05:37:10|90.24|89.74|90.23|89.73|90.25|89.75|90.22|89.72|9
1737265040000|2025-01-19 05:37:20|90.22|89.72|90.2|89.7|90.22|89.72|90.19|89.69|15
1737265050000|2025-01-19 05:37:30|90.19|89.69|90.2|89.7|90.21|89.71|90.19|89.69|16
1737265060000|2025-01-19 05:37:40|90.21|89.71|90.16|89.66|90.21|89.71|90.15|89.65|16
1737265070000|2025-01-19 05:37:50|90.15|89.65|90.18|89.68|90.2|89.7|90.15|89.65|11
1737265080000|2025-01-19 05:38:00|90.19|89.69|90.19|89.69|90.19|89.69|90.18|89.68|13
1737265090000|2025-01-19 05:38:10|90.18|89.68|90.19|89.69|90.2|89.7|90.15|89.65|9
1737265100000|2025-01-19 05:38:20|90.18|89.68|90.21|89.71|90.22|89.72|90.16|89.66|14
1737265110000|2025-01-19 05:38:30|90.2|89.7|90.23|89.73|90.24|89.74|90.2|89.7|8
1737265120000|2025-01-19 05:38:40|90.24|89.74|90.18|89.68|90.24|89.74|90.18|89.68|14
1737265130000|2025-01-19 05:38:50|90.19|89.69|90.21|89.71|90.21|89.71|90.19|89.69|14
1737265140000|2025-01-19 05:39:00|90.2|89.7|90.21|89.71|90.21|89.71|90.19|89.69|10
1737265150000|2025-01-19 05:39:10|90.19|89.69|90.22|89.72|90.22|89.72|90.18|89.68|12
1737265160000|2025-01-19 05:39:20|90.23|89.73|90.21|89.71|90.25|89.75|90.21|89.71|16
1737265170000|2025-01-19 05:39:30|90.2|89.7|90.19|89.69|90.21|89.71|90.19|89.69|6
1737265180000|2025-01-19 05:39:40|90.18|89.68|90.16|89.66|90.2|89.7|90.14|89.64|12
1737265190000|2025-01-19 05:39:50|90.15|89.65|90.13|89.63|90.15|89.65|90.11|89.61|14
1737265200000|2025-01-19 05:40:00|90.12|89.62|90.09|89.59|90.13|89.63|90.09|89.59|5
1737265210000|2025-01-19 05:40:10|90.08|89.58|90.06|89.56|90.09|89.59|90.06|89.56|16
1737265220000|2025-01-19 05:40:20|90.05|89.55|90.04|89.54|90.05|89.55|89.98|89.48|12
1737265230000|2025-01-19 05:40:30|90.05|89.55|90.09|89.59|90.1|89.6|90.05|89.55|14
1737265240000|2025-01-19 05:40:40|90.1|89.6|90.04|89.54|90.1|89.6|90.03|89.53|17
1737265250000|2025-01-19 05:40:50|90.03|89.53|90.03|89.53|90.04|89.54|90|89.5|13
1737265260000|2025-01-19 05:41:00|90.02|89.52|90.01|89.51|90.03|89.53|89.99|89.49|18
1737265270000|2025-01-19 05:41:10|90|89.5|89.96|89.46|90.01|89.51|89.96|89.46|12
1737265280000|2025-01-19 05:41:20|89.97|89.47|89.95|89.45|89.98|89.48|89.94|89.44|11
1737265290000|2025-01-19 05:41:30|89.94|89.44|89.95|89.45|89.95|89.45|89.94|89.44|6
1737265300000|2025-01-19 05:41:40|89.93|89.43|89.91|89.41|89.93|89.43|89.91|89.41|7
1737265310000|2025-01-19 05:41:50|89.92|89.42|89.93|89.43|89.94|89.44|89.92|89.42|20
1737265320000|2025-01-19 05:42:00|89.92|89.42|89.9|89.4|89.93|89.43|89.9|89.4|22
1737265330000|2025-01-19 05:42:10|89.91|89.41|89.96|89.46|89.96|89.46|89.9|89.4|12
1737265340000|2025-01-19 05:42:20|89.95|89.45|89.96|89.46|89.96|89.46|89.94|89.44|10
1737265350000|2025-01-19 05:42:30|89.95|89.45|89.96|89.46|89.96|89.46|89.95|89.45|6
1737265360000|2025-01-19 05:42:40|89.99|89.49|90.02|89.52|90.02|89.52|89.99|89.49|14
1737265370000|2025-01-19 05:42:50|90.01|89.51|90.03|89.53|90.03|89.53|90.01|89.51|10
1737265380000|2025-01-19 05:43:00|90.02|89.52|90.02|89.52|90.05|89.55|90.02|89.52|8
1737265390000|2025-01-19 05:43:10|90.01|89.51|90|89.5|90.01|89.51|89.99|89.49|10
1737265400000|2025-01-19 05:43:20|90.01|89.51|90.06|89.56|90.06|89.56|90.01|89.51|6
1737265410000|2025-01-19 05:43:30|90.05|89.55|90.06|89.56|90.06|89.56|90.03|89.53|6
1737265420000|2025-01-19 05:43:40|90.07|89.57|90.06|89.56|90.08|89.58|90.04|89.54|13
1737265430000|2025-01-19 05:43:50|90.07|89.57|90.05|89.55|90.07|89.57|90.05|89.55|9
1737265440000|2025-01-19 05:44:00|90.06|89.56|90.01|89.51|90.06|89.56|90|89.5|17
1737265450000|2025-01-19 05:44:10|90.02|89.52|90.02|89.52|90.02|89.52|90.01|89.51|11
1737265460000|2025-01-19 05:44:20|90.01|89.51|90.01|89.51|90.02|89.52|89.99|89.49|13
1737265470000|2025-01-19 05:44:30|90.03|89.53|90.04|89.54|90.04|89.54|90.03|89.53|4
1737265480000|2025-01-19 05:44:40|90.05|89.55|90.08|89.58|90.09|89.59|90.05|89.55|13
1737265490000|2025-01-19 05:44:50|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|5
1737265500000|2025-01-19 05:45:00|90.13|89.63|90.16|89.66|90.21|89.71|90.13|89.63|17
1737265510000|2025-01-19 05:45:10|90.17|89.67|90.16|89.66|90.17|89.67|90.16|89.66|12
1737265520000|2025-01-19 05:45:20|90.15|89.65|90.15|89.65|90.16|89.66|90.15|89.65|3
1737265530000|2025-01-19 05:45:30|90.14|89.64|90.11|89.61|90.15|89.65|90.11|89.61|9
1737265540000|2025-01-19 05:45:40|90.1|89.6|90.13|89.63|90.13|89.63|90.1|89.6|5
1737265550000|2025-01-19 05:45:50|90.15|89.65|90.13|89.63|90.18|89.68|90.13|89.63|15
1737265560000|2025-01-19 05:46:00|90.12|89.62|90.07|89.57|90.13|89.63|90.06|89.56|11
1737265570000|2025-01-19 05:46:10|90.06|89.56|89.97|89.47|90.06|89.56|89.97|89.47|8
1737265580000|2025-01-19 05:46:20|89.98|89.48|89.95|89.45|89.98|89.48|89.95|89.45|6
1737265590000|2025-01-19 05:46:30|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1737265600000|2025-01-19 05:46:40|89.99|89.49|89.95|89.45|90.01|89.51|89.95|89.45|15
1737265610000|2025-01-19 05:46:50|89.94|89.44|89.95|89.45|89.96|89.46|89.94|89.44|6
1737265620000|2025-01-19 05:47:00|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|4
1737265630000|2025-01-19 05:47:10|89.93|89.43|89.9|89.4|89.93|89.43|89.9|89.4|14
1737265640000|2025-01-19 05:47:20|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|15
1737265650000|2025-01-19 05:47:30|89.88|89.38|89.81|89.31|89.88|89.38|89.8|89.3|9
1737265660000|2025-01-19 05:47:40|89.8|89.3|89.85|89.35|89.85|89.35|89.8|89.3|11
1737265670000|2025-01-19 05:47:50|89.84|89.34|89.89|89.39|89.89|89.39|89.84|89.34|5
1737265680000|2025-01-19 05:48:00|89.91|89.41|89.86|89.36|89.92|89.42|89.86|89.36|10
1737265690000|2025-01-19 05:48:10|89.85|89.35|89.81|89.31|89.85|89.35|89.81|89.31|14
1737265700000|2025-01-19 05:48:20|89.82|89.32|89.83|89.33|89.83|89.33|89.81|89.31|6
1737265710000|2025-01-19 05:48:30|89.82|89.32|89.82|89.32|89.83|89.33|89.81|89.31|7
1737265720000|2025-01-19 05:48:40|89.83|89.33|89.79|89.29|89.83|89.33|89.78|89.28|11
1737265730000|2025-01-19 05:48:50|89.8|89.3|89.82|89.32|89.82|89.32|89.8|89.3|7
1737265740000|2025-01-19 05:49:00|89.81|89.31|89.78|89.28|89.81|89.31|89.77|89.27|14
1737265750000|2025-01-19 05:49:10|89.77|89.27|89.8|89.3|89.8|89.3|89.76|89.26|19
1737265760000|2025-01-19 05:49:20|89.81|89.31|89.95|89.45|89.96|89.46|89.8|89.3|15
1737265770000|2025-01-19 05:49:30|89.96|89.46|90.02|89.52|90.02|89.52|89.96|89.46|13
1737265780000|2025-01-19 05:49:40|90.01|89.51|90.06|89.56|90.06|89.56|90.01|89.51|6
1737265790000|2025-01-19 05:49:50|90.07|89.57|90.12|89.62|90.12|89.62|90.06|89.56|12
1737265800000|2025-01-19 05:50:00|90.13|89.63|90.11|89.61|90.14|89.64|90.11|89.61|12
1737265810000|2025-01-19 05:50:10|90.1|89.6|90.12|89.62|90.14|89.64|90.1|89.6|16
1737265820000|2025-01-19 05:50:20|90.14|89.64|90.14|89.64|90.14|89.64|90.11|89.61|12
1737265830000|2025-01-19 05:50:30|90.13|89.63|90.24|89.74|90.24|89.74|90.13|89.63|17
1737265840000|2025-01-19 05:50:40|90.23|89.73|90.29|89.79|90.29|89.79|90.23|89.73|14
1737265850000|2025-01-19 05:50:50|90.3|89.8|90.32|89.82|90.34|89.84|90.3|89.8|14
1737265860000|2025-01-19 05:51:00|90.31|89.81|90.32|89.82|90.33|89.83|90.3|89.8|22
1737265870000|2025-01-19 05:51:10|90.31|89.81|90.32|89.82|90.33|89.83|90.31|89.81|19
1737265880000|2025-01-19 05:51:20|90.33|89.83|90.33|89.83|90.34|89.84|90.32|89.82|13
1737265890000|2025-01-19 05:51:30|90.34|89.84|90.34|89.84|90.34|89.84|90.33|89.83|7
1737265900000|2025-01-19 05:51:40|90.35|89.85|90.34|89.84|90.35|89.85|90.33|89.83|4
1737265910000|2025-01-19 05:51:50|90.33|89.83|90.36|89.86|90.36|89.86|90.33|89.83|9
1737265920000|2025-01-19 05:52:00|90.37|89.87|90.39|89.89|90.4|89.9|90.36|89.86|12
1737265930000|2025-01-19 05:52:10|90.38|89.88|90.35|89.85|90.38|89.88|90.34|89.84|11
1737265940000|2025-01-19 05:52:20|90.36|89.86|90.37|89.87|90.37|89.87|90.35|89.85|6
1737265950000|2025-01-19 05:52:30|90.36|89.86|90.36|89.86|90.36|89.86|90.34|89.84|16
1737265960000|2025-01-19 05:52:40|90.35|89.85|90.33|89.83|90.39|89.89|90.33|89.83|19
1737265970000|2025-01-19 05:52:50|90.34|89.84|90.34|89.84|90.34|89.84|90.33|89.83|5
1737265980000|2025-01-19 05:53:00|90.35|89.85|90.36|89.86|90.37|89.87|90.35|89.85|4
1737265990000|2025-01-19 05:53:10|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|14
1737266000000|2025-01-19 05:53:20|90.34|89.84|90.34|89.84|90.35|89.85|90.32|89.82|9
1737266010000|2025-01-19 05:53:30|90.35|89.85|90.37|89.87|90.37|89.87|90.33|89.83|10
1737266020000|2025-01-19 05:53:40|90.39|89.89|90.36|89.86|90.39|89.89|90.36|89.86|12
1737266030000|2025-01-19 05:53:50|90.37|89.87|90.41|89.91|90.41|89.91|90.36|89.86|11
1737266040000|2025-01-19 05:54:00|90.42|89.92|90.45|89.95|90.46|89.96|90.42|89.92|10
1737266050000|2025-01-19 05:54:10|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|4
1737266060000|2025-01-19 05:54:20|90.44|89.94|90.43|89.93|90.44|89.94|90.42|89.92|8
1737266070000|2025-01-19 05:54:30|90.42|89.92|90.45|89.95|90.46|89.96|90.42|89.92|12
1737266080000|2025-01-19 05:54:40|90.44|89.94|90.46|89.96|90.47|89.97|90.44|89.94|9
1737266090000|2025-01-19 05:54:50|90.47|89.97|90.52|90.02|90.52|90.02|90.47|89.97|8
1737266100000|2025-01-19 05:55:00|90.54|90.04|90.54|90.04|90.56|90.06|90.53|90.03|15
1737266110000|2025-01-19 05:55:10|90.53|90.03|90.5|90|90.53|90.03|90.47|89.97|17
1737266120000|2025-01-19 05:55:20|90.51|90.01|90.56|90.06|90.56|90.06|90.49|89.99|9
1737266130000|2025-01-19 05:55:30|90.55|90.05|90.54|90.04|90.55|90.05|90.53|90.03|6
1737266140000|2025-01-19 05:55:40|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1737266150000|2025-01-19 05:55:50|90.57|90.07|90.61|90.11|90.61|90.11|90.57|90.07|7
1737266160000|2025-01-19 05:56:00|90.62|90.12|90.64|90.14|90.64|90.14|90.62|90.12|3
1737266170000|2025-01-19 05:56:10|90.65|90.15|90.65|90.15|90.66|90.16|90.64|90.14|9
1737266180000|2025-01-19 05:56:20|90.64|90.14|90.61|90.11|90.66|90.16|90.58|90.08|15
1737266190000|2025-01-19 05:56:30|90.62|90.12|90.63|90.13|90.64|90.14|90.62|90.12|4
1737266200000|2025-01-19 05:56:40|90.62|90.12|90.59|90.09|90.62|90.12|90.59|90.09|4
1737266210000|2025-01-19 05:56:50|90.6|90.1|90.68|90.18|90.68|90.18|90.6|90.1|15
1737266220000|2025-01-19 05:57:00|90.69|90.19|90.67|90.17|90.69|90.19|90.66|90.16|11
1737266230000|2025-01-19 05:57:10|90.66|90.16|90.65|90.15|90.67|90.17|90.64|90.14|10
1737266240000|2025-01-19 05:57:20|90.66|90.16|90.64|90.14|90.66|90.16|90.64|90.14|5
1737266250000|2025-01-19 05:57:30|90.65|90.15|90.71|90.21|90.72|90.22|90.65|90.15|11
1737266260000|2025-01-19 05:57:40|90.7|90.2|90.73|90.23|90.75|90.25|90.7|90.2|12
1737266270000|2025-01-19 05:57:50|90.74|90.24|90.77|90.27|90.78|90.28|90.74|90.24|6
1737266280000|2025-01-19 05:58:00|90.76|90.26|90.76|90.26|90.76|90.26|90.76|90.26|1
1737266290000|2025-01-19 05:58:10|90.75|90.25|90.76|90.26|90.76|90.26|90.74|90.24|12
1737266300000|2025-01-19 05:58:20|90.75|90.25|90.75|90.25|90.76|90.26|90.75|90.25|9
1737266310000|2025-01-19 05:58:30|90.76|90.26|90.72|90.22|90.76|90.26|90.72|90.22|12
1737266320000|2025-01-19 05:58:40|90.73|90.23|90.74|90.24|90.74|90.24|90.73|90.23|10
1737266330000|2025-01-19 05:58:50|90.73|90.23|90.75|90.25|90.76|90.26|90.73|90.23|13
1737266340000|2025-01-19 05:59:00|90.76|90.26|90.74|90.24|90.76|90.26|90.74|90.24|4
1737266350000|2025-01-19 05:59:10|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|6
1737266360000|2025-01-19 05:59:20|90.77|90.27|90.77|90.27|90.78|90.28|90.77|90.27|3
1737266370000|2025-01-19 05:59:30|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|4
1737266380000|2025-01-19 05:59:40|90.76|90.26|90.76|90.26|90.77|90.27|90.76|90.26|5
1737266390000|2025-01-19 05:59:50|90.75|90.25|90.78|90.28|90.78|90.28|90.75|90.25|6
1737266400000|2025-01-19 06:00:00|90.77|90.27|90.71|90.21|90.81|90.31|90.69|90.19|22
1737266410000|2025-01-19 06:00:10|90.72|90.22|90.72|90.22|90.73|90.23|90.72|90.22|5
1737266420000|2025-01-19 06:00:20|90.71|90.21|90.67|90.17|90.72|90.22|90.64|90.14|16
1737266430000|2025-01-19 06:00:30|90.66|90.16|90.68|90.18|90.68|90.18|90.66|90.16|19
1737266440000|2025-01-19 06:00:40|90.67|90.17|90.67|90.17|90.68|90.18|90.66|90.16|7
1737266450000|2025-01-19 06:00:50|90.68|90.18|90.67|90.17|90.72|90.22|90.67|90.17|21
1737266460000|2025-01-19 06:01:00|90.68|90.18|90.59|90.09|90.68|90.18|90.59|90.09|16
1737266470000|2025-01-19 06:01:10|90.58|90.08|90.57|90.07|90.63|90.13|90.57|90.07|15
1737266480000|2025-01-19 06:01:20|90.58|90.08|90.63|90.13|90.63|90.13|90.58|90.08|9
1737266490000|2025-01-19 06:01:30|90.62|90.12|90.71|90.21|90.73|90.23|90.62|90.12|17
1737266500000|2025-01-19 06:01:40|90.72|90.22|90.77|90.27|90.82|90.32|90.72|90.22|14
1737266510000|2025-01-19 06:01:50|90.76|90.26|90.67|90.17|90.81|90.31|90.67|90.17|19
1737266520000|2025-01-19 06:02:00|90.68|90.18|90.68|90.18|90.68|90.18|90.67|90.17|13
1737266530000|2025-01-19 06:02:10|90.69|90.19|90.67|90.17|90.69|90.19|90.67|90.17|11
1737266540000|2025-01-19 06:02:20|90.68|90.18|90.72|90.22|90.72|90.22|90.66|90.16|9
1737266550000|2025-01-19 06:02:30|90.73|90.23|90.75|90.25|90.75|90.25|90.73|90.23|14
1737266560000|2025-01-19 06:02:40|90.76|90.26|90.75|90.25|90.77|90.27|90.74|90.24|12
1737266570000|2025-01-19 06:02:50|90.73|90.23|90.72|90.22|90.75|90.25|90.72|90.22|10
1737266580000|2025-01-19 06:03:00|90.73|90.23|90.69|90.19|90.74|90.24|90.69|90.19|22
1737266590000|2025-01-19 06:03:10|90.68|90.18|90.58|90.08|90.68|90.18|90.57|90.07|18
1737266600000|2025-01-19 06:03:20|90.57|90.07|90.54|90.04|90.59|90.09|90.53|90.03|15
1737266610000|2025-01-19 06:03:30|90.55|90.05|90.49|89.99|90.55|90.05|90.49|89.99|14
1737266620000|2025-01-19 06:03:40|90.48|89.98|90.5|90|90.53|90.03|90.47|89.97|14
1737266630000|2025-01-19 06:03:50|90.49|89.99|90.53|90.03|90.54|90.04|90.49|89.99|16
1737266640000|2025-01-19 06:04:00|90.52|90.02|90.44|89.94|90.52|90.02|90.43|89.93|16
1737266650000|2025-01-19 06:04:10|90.43|89.93|90.45|89.95|90.45|89.95|90.41|89.91|11
1737266660000|2025-01-19 06:04:20|90.44|89.94|90.44|89.94|90.44|89.94|90.42|89.92|9
1737266670000|2025-01-19 06:04:30|90.45|89.95|90.46|89.96|90.47|89.97|90.45|89.95|12
1737266680000|2025-01-19 06:04:40|90.47|89.97|90.46|89.96|90.47|89.97|90.45|89.95|6
1737266690000|2025-01-19 06:04:50|90.47|89.97|90.48|89.98|90.48|89.98|90.46|89.96|4
1737266700000|2025-01-19 06:05:00|90.47|89.97|90.48|89.98|90.52|90.02|90.47|89.97|10
1737266710000|2025-01-19 06:05:10|90.47|89.97|90.39|89.89|90.47|89.97|90.39|89.89|13
1737266720000|2025-01-19 06:05:20|90.38|89.88|90.47|89.97|90.47|89.97|90.38|89.88|11
1737266730000|2025-01-19 06:05:30|90.46|89.96|90.47|89.97|90.47|89.97|90.46|89.96|2
1737266740000|2025-01-19 06:05:40|90.46|89.96|90.49|89.99|90.49|89.99|90.45|89.95|10
1737266750000|2025-01-19 06:05:50|90.5|90|90.5|90|90.52|90.02|90.49|89.99|20
1737266760000|2025-01-19 06:06:00|90.51|90.01|90.49|89.99|90.52|90.02|90.47|89.97|15
1737266770000|2025-01-19 06:06:10|90.51|90.01|90.47|89.97|90.53|90.03|90.46|89.96|23
1737266780000|2025-01-19 06:06:20|90.46|89.96|90.47|89.97|90.49|89.99|90.46|89.96|12
1737266790000|2025-01-19 06:06:30|90.48|89.98|90.47|89.97|90.48|89.98|90.46|89.96|5
1737266800000|2025-01-19 06:06:40|90.46|89.96|90.45|89.95|90.47|89.97|90.42|89.92|16
1737266810000|2025-01-19 06:06:50|90.44|89.94|90.45|89.95|90.45|89.95|90.41|89.91|14
1737266820000|2025-01-19 06:07:00|90.46|89.96|90.52|90.02|90.52|90.02|90.46|89.96|17
1737266830000|2025-01-19 06:07:10|90.51|90.01|90.52|90.02|90.54|90.04|90.51|90.01|9
1737266840000|2025-01-19 06:07:20|90.53|90.03|90.53|90.03|90.54|90.04|90.52|90.02|11
1737266850000|2025-01-19 06:07:30|90.54|90.04|90.51|90.01|90.54|90.04|90.5|90|10
1737266860000|2025-01-19 06:07:40|90.52|90.02|90.54|90.04|90.55|90.05|90.51|90.01|14
1737266870000|2025-01-19 06:07:50|90.55|90.05|90.57|90.07|90.58|90.08|90.54|90.04|8
1737266880000|2025-01-19 06:08:00|90.58|90.08|90.62|90.12|90.62|90.12|90.57|90.07|19
1737266890000|2025-01-19 06:08:10|90.61|90.11|90.58|90.08|90.62|90.12|90.58|90.08|7
1737266900000|2025-01-19 06:08:20|90.59|90.09|90.61|90.11|90.62|90.12|90.58|90.08|10
1737266910000|2025-01-19 06:08:30|90.62|90.12|90.63|90.13|90.64|90.14|90.61|90.11|11
1737266920000|2025-01-19 06:08:40|90.62|90.12|90.63|90.13|90.63|90.13|90.59|90.09|12
1737266930000|2025-01-19 06:08:50|90.62|90.12|90.6|90.1|90.63|90.13|90.6|90.1|16
1737266940000|2025-01-19 06:09:00|90.61|90.11|90.59|90.09|90.64|90.14|90.59|90.09|7
1737266950000|2025-01-19 06:09:10|90.58|90.08|90.59|90.09|90.59|90.09|90.57|90.07|6
1737266960000|2025-01-19 06:09:20|90.6|90.1|90.6|90.1|90.61|90.11|90.59|90.09|7
1737266970000|2025-01-19 06:09:30|90.61|90.11|90.61|90.11|90.61|90.11|90.6|90.1|9
1737266980000|2025-01-19 06:09:40|90.6|90.1|90.62|90.12|90.63|90.13|90.6|90.1|11
1737266990000|2025-01-19 06:09:50|90.63|90.13|90.67|90.17|90.67|90.17|90.61|90.11|12
1737267000000|2025-01-19 06:10:00|90.66|90.16|90.67|90.17|90.67|90.17|90.66|90.16|6
1737267010000|2025-01-19 06:10:10|90.66|90.16|90.64|90.14|90.67|90.17|90.64|90.14|11
1737267020000|2025-01-19 06:10:20|90.63|90.13|90.57|90.07|90.63|90.13|90.57|90.07|10
1737267030000|2025-01-19 06:10:30|90.56|90.06|90.55|90.05|90.56|90.06|90.54|90.04|15
1737267040000|2025-01-19 06:10:40|90.54|90.04|90.54|90.04|90.57|90.07|90.52|90.02|18
1737267050000|2025-01-19 06:10:50|90.53|90.03|90.55|90.05|90.57|90.07|90.53|90.03|7
1737267060000|2025-01-19 06:11:00|90.56|90.06|90.57|90.07|90.6|90.1|90.56|90.06|9
1737267070000|2025-01-19 06:11:10|90.58|90.08|90.56|90.06|90.58|90.08|90.54|90.04|9
1737267080000|2025-01-19 06:11:20|90.55|90.05|90.51|90.01|90.57|90.07|90.5|90|13
1737267090000|2025-01-19 06:11:30|90.5|90|90.51|90.01|90.52|90.02|90.5|90|6
1737267100000|2025-01-19 06:11:40|90.52|90.02|90.53|90.03|90.53|90.03|90.51|90.01|15
1737267110000|2025-01-19 06:11:50|90.54|90.04|90.56|90.06|90.57|90.07|90.54|90.04|13
1737267120000|2025-01-19 06:12:00|90.55|90.05|90.58|90.08|90.59|90.09|90.55|90.05|10
1737267130000|2025-01-19 06:12:10|90.57|90.07|90.58|90.08|90.58|90.08|90.56|90.06|11
1737267140000|2025-01-19 06:12:20|90.57|90.07|90.59|90.09|90.59|90.09|90.57|90.07|3
1737267150000|2025-01-19 06:12:30|90.58|90.08|90.57|90.07|90.6|90.1|90.57|90.07|12
1737267160000|2025-01-19 06:12:40|90.56|90.06|90.55|90.05|90.57|90.07|90.55|90.05|14
1737267170000|2025-01-19 06:12:50|90.54|90.04|90.54|90.04|90.55|90.05|90.53|90.03|9
1737267180000|2025-01-19 06:13:00|90.53|90.03|90.47|89.97|90.54|90.04|90.47|89.97|11
1737267190000|2025-01-19 06:13:10|90.46|89.96|90.49|89.99|90.49|89.99|90.46|89.96|10
1737267200000|2025-01-19 06:13:20|90.48|89.98|90.48|89.98|90.49|89.99|90.47|89.97|9
1737267210000|2025-01-19 06:13:30|90.47|89.97|90.49|89.99|90.49|89.99|90.46|89.96|12
1737267220000|2025-01-19 06:13:40|90.5|90|90.55|90.05|90.55|90.05|90.49|89.99|8
1737267230000|2025-01-19 06:13:50|90.54|90.04|90.54|90.04|90.55|90.05|90.54|90.04|5
1737267240000|2025-01-19 06:14:00|90.55|90.05|90.55|90.05|90.55|90.05|90.53|90.03|11
1737267250000|2025-01-19 06:14:10|90.56|90.06|90.53|90.03|90.56|90.06|90.53|90.03|8
1737267260000|2025-01-19 06:14:20|90.52|90.02|90.54|90.04|90.54|90.04|90.51|90.01|11
1737267270000|2025-01-19 06:14:30|90.55|90.05|90.53|90.03|90.55|90.05|90.53|90.03|3
1737267280000|2025-01-19 06:14:40|90.54|90.04|90.54|90.04|90.56|90.06|90.54|90.04|8
1737267290000|2025-01-19 06:14:50|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|6
1737267300000|2025-01-19 06:15:00|90.55|90.05|90.62|90.12|90.63|90.13|90.55|90.05|15
1737267310000|2025-01-19 06:15:10|90.63|90.13|90.62|90.12|90.63|90.13|90.6|90.1|15
1737267320000|2025-01-19 06:15:20|90.63|90.13|90.65|90.15|90.65|90.15|90.63|90.13|3
1737267330000|2025-01-19 06:15:30|90.64|90.14|90.61|90.11|90.64|90.14|90.58|90.08|8
1737267340000|2025-01-19 06:15:40|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|10
1737267350000|2025-01-19 06:15:50|90.62|90.12|90.62|90.12|90.63|90.13|90.62|90.12|3
1737267360000|2025-01-19 06:16:00|90.63|90.13|90.64|90.14|90.65|90.15|90.63|90.13|8
1737267370000|2025-01-19 06:16:10|90.65|90.15|90.65|90.15|90.66|90.16|90.65|90.15|3
1737267380000|2025-01-19 06:16:20|90.67|90.17|90.7|90.2|90.71|90.21|90.67|90.17|10
1737267390000|2025-01-19 06:16:30|90.69|90.19|90.71|90.21|90.71|90.21|90.69|90.19|4
1737267400000|2025-01-19 06:16:40|90.72|90.22|90.72|90.22|90.73|90.23|90.72|90.22|3
1737267410000|2025-01-19 06:16:50|90.73|90.23|90.67|90.17|90.73|90.23|90.67|90.17|7
1737267420000|2025-01-19 06:17:00|90.66|90.16|90.66|90.16|90.67|90.17|90.64|90.14|9
1737267430000|2025-01-19 06:17:10|90.67|90.17|90.7|90.2|90.7|90.2|90.67|90.17|10
1737267440000|2025-01-19 06:17:20|90.72|90.22|90.73|90.23|90.74|90.24|90.72|90.22|12
1737267450000|2025-01-19 06:17:30|90.74|90.24|90.74|90.24|90.75|90.25|90.73|90.23|11
1737267460000|2025-01-19 06:17:40|90.73|90.23|90.7|90.2|90.73|90.23|90.7|90.2|4
1737267470000|2025-01-19 06:17:50|90.69|90.19|90.71|90.21|90.71|90.21|90.69|90.19|5
1737267480000|2025-01-19 06:18:00|90.7|90.2|90.63|90.13|90.7|90.2|90.62|90.12|22
1737267490000|2025-01-19 06:18:10|90.64|90.14|90.56|90.06|90.64|90.14|90.56|90.06|12
1737267500000|2025-01-19 06:18:20|90.57|90.07|90.51|90.01|90.57|90.07|90.51|90.01|13
1737267510000|2025-01-19 06:18:30|90.52|90.02|90.5|90|90.54|90.04|90.5|90|9
1737267520000|2025-01-19 06:18:40|90.49|89.99|90.53|90.03|90.53|90.03|90.49|89.99|9
1737267530000|2025-01-19 06:18:50|90.52|90.02|90.47|89.97|90.53|90.03|90.46|89.96|14
1737267540000|2025-01-19 06:19:00|90.46|89.96|90.46|89.96|90.47|89.97|90.44|89.94|7
1737267550000|2025-01-19 06:19:10|90.47|89.97|90.47|89.97|90.47|89.97|90.45|89.95|7
1737267560000|2025-01-19 06:19:20|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1737267570000|2025-01-19 06:19:30|90.48|89.98|90.43|89.93|90.48|89.98|90.43|89.93|13
1737267580000|2025-01-19 06:19:40|90.44|89.94|90.38|89.88|90.44|89.94|90.38|89.88|11
1737267590000|2025-01-19 06:19:50|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1737267600000|2025-01-19 06:20:00|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|4
1737267610000|2025-01-19 06:20:10|90.35|89.85|90.37|89.87|90.37|89.87|90.35|89.85|11
1737267620000|2025-01-19 06:20:20|90.36|89.86|90.3|89.8|90.36|89.86|90.3|89.8|12
1737267630000|2025-01-19 06:20:30|90.31|89.81|90.37|89.87|90.37|89.87|90.31|89.81|12
1737267640000|2025-01-19 06:20:40|90.36|89.86|90.41|89.91|90.42|89.92|90.36|89.86|14
1737267650000|2025-01-19 06:20:50|90.42|89.92|90.44|89.94|90.46|89.96|90.42|89.92|6
1737267660000|2025-01-19 06:21:00|90.5|90|90.54|90.04|90.54|90.04|90.49|89.99|25
1737267670000|2025-01-19 06:21:10|90.55|90.05|90.56|90.06|90.6|90.1|90.55|90.05|10
1737267680000|2025-01-19 06:21:20|90.55|90.05|90.54|90.04|90.55|90.05|90.51|90.01|7
1737267690000|2025-01-19 06:21:30|90.55|90.05|90.54|90.04|90.56|90.06|90.53|90.03|12
1737267700000|2025-01-19 06:21:40|90.53|90.03|90.54|90.04|90.54|90.04|90.51|90.01|10
1737267710000|2025-01-19 06:21:50|90.53|90.03|90.43|89.93|90.54|90.04|90.42|89.92|14
1737267720000|2025-01-19 06:22:00|90.44|89.94|90.36|89.86|90.45|89.95|90.36|89.86|12
1737267730000|2025-01-19 06:22:10|90.37|89.87|90.41|89.91|90.41|89.91|90.35|89.85|8
1737267740000|2025-01-19 06:22:20|90.4|89.9|90.44|89.94|90.44|89.94|90.4|89.9|10
1737267750000|2025-01-19 06:22:30|90.43|89.93|90.48|89.98|90.48|89.98|90.43|89.93|7
1737267760000|2025-01-19 06:22:40|90.49|89.99|90.48|89.98|90.51|90.01|90.48|89.98|14
1737267770000|2025-01-19 06:22:50|90.49|89.99|90.5|90|90.5|90|90.49|89.99|6
1737267780000|2025-01-19 06:23:00|90.49|89.99|90.5|90|90.52|90.02|90.49|89.99|18
1737267790000|2025-01-19 06:23:10|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|3
1737267800000|2025-01-19 06:23:20|90.5|90|90.48|89.98|90.5|90|90.46|89.96|12
1737267810000|2025-01-19 06:23:30|90.49|89.99|90.48|89.98|90.5|90|90.48|89.98|11
1737267820000|2025-01-19 06:23:40|90.47|89.97|90.42|89.92|90.47|89.97|90.41|89.91|9
1737267830000|2025-01-19 06:23:50|90.43|89.93|90.35|89.85|90.43|89.93|90.35|89.85|16
1737267840000|2025-01-19 06:24:00|90.34|89.84|90.34|89.84|90.34|89.84|90.32|89.82|12
1737267850000|2025-01-19 06:24:10|90.36|89.86|90.41|89.91|90.41|89.91|90.36|89.86|9
1737267860000|2025-01-19 06:24:20|90.39|89.89|90.43|89.93|90.43|89.93|90.39|89.89|5
1737267870000|2025-01-19 06:24:30|90.44|89.94|90.42|89.92|90.44|89.94|90.42|89.92|17
1737267880000|2025-01-19 06:24:40|90.43|89.93|90.43|89.93|90.43|89.93|90.41|89.91|11
1737267890000|2025-01-19 06:24:50|90.42|89.92|90.42|89.92|90.43|89.93|90.41|89.91|9
1737267900000|2025-01-19 06:25:00|90.41|89.91|90.35|89.85|90.42|89.92|90.35|89.85|9
1737267910000|2025-01-19 06:25:10|90.36|89.86|90.35|89.85|90.37|89.87|90.34|89.84|12
1737267920000|2025-01-19 06:25:20|90.36|89.86|90.39|89.89|90.39|89.89|90.35|89.85|7
1737267930000|2025-01-19 06:25:30|90.4|89.9|90.41|89.91|90.42|89.92|90.39|89.89|11
1737267940000|2025-01-19 06:25:40|90.42|89.92|90.37|89.87|90.43|89.93|90.36|89.86|20
1737267950000|2025-01-19 06:25:50|90.36|89.86|90.37|89.87|90.4|89.9|90.36|89.86|14
1737267960000|2025-01-19 06:26:00|90.38|89.88|90.39|89.89|90.41|89.91|90.37|89.87|8
1737267970000|2025-01-19 06:26:10|90.4|89.9|90.43|89.93|90.43|89.93|90.39|89.89|14
1737267980000|2025-01-19 06:26:20|90.44|89.94|90.45|89.95|90.46|89.96|90.44|89.94|10
1737267990000|2025-01-19 06:26:30|90.44|89.94|90.43|89.93|90.45|89.95|90.43|89.93|6
1737268000000|2025-01-19 06:26:40|90.45|89.95|90.48|89.98|90.49|89.99|90.45|89.95|7
1737268010000|2025-01-19 06:26:50|90.47|89.97|90.48|89.98|90.49|89.99|90.46|89.96|6
1737268020000|2025-01-19 06:27:00|90.47|89.97|90.5|90|90.5|90|90.47|89.97|8
1737268030000|2025-01-19 06:27:10|90.49|89.99|90.47|89.97|90.5|90|90.47|89.97|4
1737268040000|2025-01-19 06:27:20|90.48|89.98|90.51|90.01|90.51|90.01|90.48|89.98|4
1737268050000|2025-01-19 06:27:30|90.52|90.02|90.56|90.06|90.56|90.06|90.52|90.02|5
1737268060000|2025-01-19 06:27:40|90.55|90.05|90.52|90.02|90.55|90.05|90.52|90.02|8
1737268070000|2025-01-19 06:27:50|90.51|90.01|90.52|90.02|90.52|90.02|90.5|90|4
1737268080000|2025-01-19 06:28:00|90.53|90.03|90.53|90.03|90.53|90.03|90.51|90.01|7
1737268090000|2025-01-19 06:28:10|90.54|90.04|90.55|90.05|90.56|90.06|90.54|90.04|14
1737268100000|2025-01-19 06:28:20|90.54|90.04|90.53|90.03|90.54|90.04|90.52|90.02|16
1737268110000|2025-01-19 06:28:30|90.54|90.04|90.53|90.03|90.55|90.05|90.52|90.02|13
1737268120000|2025-01-19 06:28:40|90.52|90.02|90.51|90.01|90.53|90.03|90.51|90.01|8
1737268130000|2025-01-19 06:28:50|90.52|90.02|90.52|90.02|90.53|90.03|90.5|90|15
1737268140000|2025-01-19 06:29:00|90.53|90.03|90.63|90.13|90.64|90.14|90.53|90.03|15
1737268150000|2025-01-19 06:29:10|90.64|90.14|90.61|90.11|90.64|90.14|90.6|90.1|12
1737268160000|2025-01-19 06:29:20|90.62|90.12|90.62|90.12|90.63|90.13|90.61|90.11|7
1737268170000|2025-01-19 06:29:30|90.63|90.13|90.67|90.17|90.67|90.17|90.63|90.13|9
1737268180000|2025-01-19 06:29:40|90.66|90.16|90.67|90.17|90.67|90.17|90.64|90.14|6
1737268190000|2025-01-19 06:29:50|90.66|90.16|90.67|90.17|90.67|90.17|90.66|90.16|2
1737268200000|2025-01-19 06:30:00|90.66|90.16|90.52|90.02|90.67|90.17|90.52|90.02|16
1737268210000|2025-01-19 06:30:10|90.53|90.03|90.52|90.02|90.54|90.04|90.51|90.01|10
1737268220000|2025-01-19 06:30:20|90.51|90.01|90.5|90|90.53|90.03|90.49|89.99|11
1737268230000|2025-01-19 06:30:30|90.51|90.01|90.5|90|90.51|90.01|90.48|89.98|8
1737268240000|2025-01-19 06:30:40|90.51|90.01|90.51|90.01|90.52|90.02|90.51|90.01|9
1737268250000|2025-01-19 06:30:50|90.5|90|90.5|90|90.51|90.01|90.49|89.99|7
1737268260000|2025-01-19 06:31:00|90.51|90.01|90.46|89.96|90.53|90.03|90.45|89.95|13
1737268270000|2025-01-19 06:31:10|90.45|89.95|90.44|89.94|90.45|89.95|90.42|89.92|12
1737268280000|2025-01-19 06:31:20|90.43|89.93|90.45|89.95|90.45|89.95|90.41|89.91|11
1737268290000|2025-01-19 06:31:30|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|3
1737268300000|2025-01-19 06:31:40|90.43|89.93|90.43|89.93|90.44|89.94|90.41|89.91|9
1737268310000|2025-01-19 06:31:50|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1737268320000|2025-01-19 06:32:00|90.44|89.94|90.38|89.88|90.44|89.94|90.37|89.87|8
1737268330000|2025-01-19 06:32:10|90.37|89.87|90.41|89.91|90.41|89.91|90.37|89.87|8
1737268340000|2025-01-19 06:32:20|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|4
1737268350000|2025-01-19 06:32:30|90.39|89.89|90.35|89.85|90.39|89.89|90.33|89.83|11
1737268360000|2025-01-19 06:32:40|90.34|89.84|90.32|89.82|90.34|89.84|90.32|89.82|14
1737268370000|2025-01-19 06:32:50|90.33|89.83|90.35|89.85|90.35|89.85|90.33|89.83|7
1737268380000|2025-01-19 06:33:00|90.34|89.84|90.38|89.88|90.39|89.89|90.34|89.84|14
1737268390000|2025-01-19 06:33:10|90.4|89.9|90.44|89.94|90.45|89.95|90.4|89.9|6
1737268400000|2025-01-19 06:33:20|90.43|89.93|90.4|89.9|90.43|89.93|90.38|89.88|13
1737268410000|2025-01-19 06:33:30|90.41|89.91|90.44|89.94|90.44|89.94|90.4|89.9|9
1737268420000|2025-01-19 06:33:40|90.43|89.93|90.42|89.92|90.45|89.95|90.42|89.92|6
1737268430000|2025-01-19 06:33:50|90.43|89.93|90.44|89.94|90.44|89.94|90.43|89.93|2
1737268440000|2025-01-19 06:34:00|90.43|89.93|90.41|89.91|90.43|89.93|90.41|89.91|11
1737268450000|2025-01-19 06:34:10|90.42|89.92|90.45|89.95|90.45|89.95|90.42|89.92|5
1737268460000|2025-01-19 06:34:20|90.44|89.94|90.43|89.93|90.45|89.95|90.42|89.92|13
1737268470000|2025-01-19 06:34:30|90.42|89.92|90.39|89.89|90.43|89.93|90.38|89.88|10
1737268480000|2025-01-19 06:34:40|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1737268490000|2025-01-19 06:34:50|90.4|89.9|90.4|89.9|90.4|89.9|90.38|89.88|4
1737268500000|2025-01-19 06:35:00|90.39|89.89|90.33|89.83|90.39|89.89|90.33|89.83|8
1737268510000|2025-01-19 06:35:10|90.32|89.82|90.34|89.84|90.34|89.84|90.3|89.8|10
1737268520000|2025-01-19 06:35:20|90.33|89.83|90.32|89.82|90.34|89.84|90.32|89.82|8
1737268530000|2025-01-19 06:35:30|90.34|89.84|90.35|89.85|90.35|89.85|90.33|89.83|4
1737268540000|2025-01-19 06:35:40|90.34|89.84|90.31|89.81|90.35|89.85|90.31|89.81|14
1737268550000|2025-01-19 06:35:50|90.3|89.8|90.33|89.83|90.33|89.83|90.3|89.8|7
1737268560000|2025-01-19 06:36:00|90.34|89.84|90.41|89.91|90.41|89.91|90.33|89.83|8
1737268570000|2025-01-19 06:36:10|90.43|89.93|90.49|89.99|90.5|90|90.43|89.93|10
1737268580000|2025-01-19 06:36:20|90.5|90|90.51|90.01|90.51|90.01|90.49|89.99|8
1737268590000|2025-01-19 06:36:30|90.52|90.02|90.55|90.05|90.55|90.05|90.52|90.02|4
1737268600000|2025-01-19 06:36:40|90.54|90.04|90.52|90.02|90.54|90.04|90.5|90|6
1737268610000|2025-01-19 06:36:50|90.51|90.01|90.52|90.02|90.52|90.02|90.5|90|5
1737268620000|2025-01-19 06:37:00|90.51|90.01|90.53|90.03|90.54|90.04|90.51|90.01|14
1737268630000|2025-01-19 06:37:10|90.54|90.04|90.54|90.04|90.58|90.08|90.53|90.03|10
1737268640000|2025-01-19 06:37:20|90.52|90.02|90.52|90.02|90.56|90.06|90.52|90.02|16
1737268650000|2025-01-19 06:37:30|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|6
1737268660000|2025-01-19 06:37:40|90.53|90.03|90.54|90.04|90.55|90.05|90.52|90.02|6
1737268670000|2025-01-19 06:37:50|90.55|90.05|90.55|90.05|90.55|90.05|90.53|90.03|9
1737268680000|2025-01-19 06:38:00|90.54|90.04|90.53|90.03|90.57|90.07|90.53|90.03|11
1737268690000|2025-01-19 06:38:10|90.55|90.05|90.51|90.01|90.56|90.06|90.51|90.01|13
1737268700000|2025-01-19 06:38:20|90.52|90.02|90.5|90|90.52|90.02|90.5|90|3
1737268710000|2025-01-19 06:38:30|90.49|89.99|90.51|90.01|90.51|90.01|90.47|89.97|11
1737268720000|2025-01-19 06:38:40|90.5|90|90.47|89.97|90.51|90.01|90.47|89.97|15
1737268730000|2025-01-19 06:38:50|90.45|89.95|90.42|89.92|90.45|89.95|90.41|89.91|6
1737268740000|2025-01-19 06:39:00|90.41|89.91|90.41|89.91|90.42|89.92|90.41|89.91|9
1737268750000|2025-01-19 06:39:10|90.42|89.92|90.43|89.93|90.44|89.94|90.42|89.92|6
1737268760000|2025-01-19 06:39:20|90.42|89.92|90.42|89.92|90.43|89.93|90.42|89.92|3
1737268770000|2025-01-19 06:39:30|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|8
1737268780000|2025-01-19 06:39:40|90.41|89.91|90.44|89.94|90.44|89.94|90.41|89.91|8
1737268790000|2025-01-19 06:39:50|90.45|89.95|90.44|89.94|90.45|89.95|90.43|89.93|10
1737268800000|2025-01-19 06:40:00|90.45|89.95|90.46|89.96|90.46|89.96|90.45|89.95|4
1737268810000|2025-01-19 06:40:10|90.45|89.95|90.42|89.92|90.45|89.95|90.42|89.92|8
1737268820000|2025-01-19 06:40:20|90.43|89.93|90.4|89.9|90.43|89.93|90.4|89.9|4
1737268830000|2025-01-19 06:40:30|90.39|89.89|90.4|89.9|90.41|89.91|90.36|89.86|12
1737268840000|2025-01-19 06:40:40|90.42|89.92|90.43|89.93|90.44|89.94|90.42|89.92|10
1737268860000|2025-01-19 06:41:00|90.44|89.94|90.44|89.94|90.45|89.95|90.43|89.93|9
1737268870000|2025-01-19 06:41:10|90.43|89.93|90.42|89.92|90.44|89.94|90.41|89.91|8
1737268880000|2025-01-19 06:41:20|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1737268890000|2025-01-19 06:41:30|90.39|89.89|90.36|89.86|90.39|89.89|90.36|89.86|9
1737268900000|2025-01-19 06:41:40|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1737268910000|2025-01-19 06:41:50|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|6
1737268920000|2025-01-19 06:42:00|90.32|89.82|90.29|89.79|90.33|89.83|90.29|89.79|8
1737268930000|2025-01-19 06:42:10|90.3|89.8|90.31|89.81|90.31|89.81|90.29|89.79|6
1737268940000|2025-01-19 06:42:20|90.32|89.82|90.27|89.77|90.32|89.82|90.26|89.76|8
1737268950000|2025-01-19 06:42:30|90.26|89.76|90.27|89.77|90.28|89.78|90.26|89.76|8
1737268960000|2025-01-19 06:42:40|90.29|89.79|90.31|89.81|90.31|89.81|90.27|89.77|14
1737268970000|2025-01-19 06:42:50|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|7
1737268980000|2025-01-19 06:43:00|90.29|89.79|90.25|89.75|90.3|89.8|90.25|89.75|9
1737268990000|2025-01-19 06:43:10|90.26|89.76|90.27|89.77|90.27|89.77|90.26|89.76|2
1737269000000|2025-01-19 06:43:20|90.26|89.76|90.26|89.76|90.26|89.76|90.25|89.75|3
1737269010000|2025-01-19 06:43:30|90.25|89.75|90.23|89.73|90.25|89.75|90.23|89.73|5
1737269020000|2025-01-19 06:43:40|90.22|89.72|90.22|89.72|90.23|89.73|90.21|89.71|7
1737269030000|2025-01-19 06:43:50|90.21|89.71|90.25|89.75|90.25|89.75|90.21|89.71|5
1737269040000|2025-01-19 06:44:00|90.26|89.76|90.27|89.77|90.28|89.78|90.26|89.76|8
1737269050000|2025-01-19 06:44:10|90.26|89.76|90.27|89.77|90.27|89.77|90.25|89.75|6
1737269060000|2025-01-19 06:44:20|90.28|89.78|90.32|89.82|90.33|89.83|90.28|89.78|12
1737269070000|2025-01-19 06:44:30|90.31|89.81|90.31|89.81|90.33|89.83|90.31|89.81|7
1737269080000|2025-01-19 06:44:40|90.32|89.82|90.32|89.82|90.33|89.83|90.32|89.82|9
1737269090000|2025-01-19 06:44:50|90.31|89.81|90.32|89.82|90.32|89.82|90.31|89.81|4
1737269100000|2025-01-19 06:45:00|90.31|89.81|90.33|89.83|90.36|89.86|90.31|89.81|11
1737269110000|2025-01-19 06:45:10|90.32|89.82|90.32|89.82|90.33|89.83|90.32|89.82|5
1737269120000|2025-01-19 06:45:20|90.31|89.81|90.34|89.84|90.34|89.84|90.3|89.8|7
1737269130000|2025-01-19 06:45:30|90.36|89.86|90.38|89.88|90.38|89.88|90.34|89.84|7
1737269140000|2025-01-19 06:45:40|90.39|89.89|90.42|89.92|90.42|89.92|90.39|89.89|9
1737269150000|2025-01-19 06:45:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1737269160000|2025-01-19 06:46:00|90.42|89.92|90.42|89.92|90.43|89.93|90.41|89.91|7
1737269170000|2025-01-19 06:46:10|90.41|89.91|90.4|89.9|90.42|89.92|90.4|89.9|12
1737269180000|2025-01-19 06:46:20|90.41|89.91|90.41|89.91|90.41|89.91|90.39|89.89|5
1737269190000|2025-01-19 06:46:30|90.42|89.92|90.41|89.91|90.42|89.92|90.4|89.9|11
1737269200000|2025-01-19 06:46:40|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|17
1737269210000|2025-01-19 06:46:50|90.39|89.89|90.34|89.84|90.39|89.89|90.34|89.84|6
1737269220000|2025-01-19 06:47:00|90.33|89.83|90.31|89.81|90.33|89.83|90.3|89.8|8
1737269230000|2025-01-19 06:47:10|90.32|89.82|90.32|89.82|90.33|89.83|90.32|89.82|5
1737269240000|2025-01-19 06:47:20|90.33|89.83|90.32|89.82|90.33|89.83|90.31|89.81|8
1737269250000|2025-01-19 06:47:30|90.31|89.81|90.3|89.8|90.32|89.82|90.29|89.79|13
1737269260000|2025-01-19 06:47:40|90.29|89.79|90.27|89.77|90.3|89.8|90.27|89.77|9
1737269270000|2025-01-19 06:47:50|90.28|89.78|90.32|89.82|90.33|89.83|90.27|89.77|15
1737269280000|2025-01-19 06:48:00|90.31|89.81|90.27|89.77|90.31|89.81|90.26|89.76|10
1737269290000|2025-01-19 06:48:10|90.26|89.76|90.26|89.76|90.27|89.77|90.25|89.75|13
1737269300000|2025-01-19 06:48:20|90.27|89.77|90.26|89.76|90.27|89.77|90.25|89.75|12
1737269310000|2025-01-19 06:48:30|90.25|89.75|90.24|89.74|90.26|89.76|90.24|89.74|12
1737269320000|2025-01-19 06:48:40|90.23|89.73|90.22|89.72|90.23|89.73|90.22|89.72|2
1737269330000|2025-01-19 06:48:50|90.23|89.73|90.23|89.73|90.23|89.73|90.22|89.72|3
1737269340000|2025-01-19 06:49:00|90.22|89.72|90.22|89.72|90.22|89.72|90.2|89.7|9
1737269350000|2025-01-19 06:49:10|90.23|89.73|90.23|89.73|90.24|89.74|90.22|89.72|13
1737269360000|2025-01-19 06:49:20|90.22|89.72|90.13|89.63|90.22|89.72|90.13|89.63|20
1737269370000|2025-01-19 06:49:30|90.12|89.62|90.13|89.63|90.13|89.63|90.12|89.62|8
1737269380000|2025-01-19 06:49:40|90.14|89.64|90.13|89.63|90.14|89.64|90.13|89.63|10
1737269390000|2025-01-19 06:49:50|90.12|89.62|90.12|89.62|90.14|89.64|90.12|89.62|5
1737269400000|2025-01-19 06:50:00|90.11|89.61|90.09|89.59|90.11|89.61|90.07|89.57|15
1737269410000|2025-01-19 06:50:10|90.1|89.6|90.11|89.61|90.11|89.61|90.1|89.6|2
1737269420000|2025-01-19 06:50:20|90.12|89.62|90.11|89.61|90.12|89.62|90.11|89.61|2
1737269440000|2025-01-19 06:50:40|90.12|89.62|90.07|89.57|90.12|89.62|90.07|89.57|7
1737269450000|2025-01-19 06:50:50|90.08|89.58|90.04|89.54|90.08|89.58|90.04|89.54|8
1737269460000|2025-01-19 06:51:00|90.05|89.55|89.95|89.45|90.05|89.55|89.95|89.45|17
1737269470000|2025-01-19 06:51:10|89.94|89.44|89.94|89.44|89.94|89.44|89.93|89.43|3
1737269480000|2025-01-19 06:51:20|89.93|89.43|89.99|89.49|89.99|89.49|89.93|89.43|10
1737269490000|2025-01-19 06:51:30|89.98|89.48|89.97|89.47|90|89.5|89.97|89.47|14
1737269500000|2025-01-19 06:51:40|89.96|89.46|89.93|89.43|89.97|89.47|89.93|89.43|7
1737269510000|2025-01-19 06:51:50|89.94|89.44|90.01|89.51|90.03|89.53|89.93|89.43|13
1737269520000|2025-01-19 06:52:00|90|89.5|89.99|89.49|90.01|89.51|89.98|89.48|6
1737269530000|2025-01-19 06:52:10|89.98|89.48|89.94|89.44|89.99|89.49|89.93|89.43|13
1737269540000|2025-01-19 06:52:20|89.96|89.46|89.95|89.45|89.98|89.48|89.95|89.45|9
1737269550000|2025-01-19 06:52:30|89.94|89.44|89.97|89.47|89.97|89.47|89.93|89.43|13
1737269560000|2025-01-19 06:52:40|89.96|89.46|89.98|89.48|89.99|89.49|89.94|89.44|11
1737269570000|2025-01-19 06:52:50|89.97|89.47|89.93|89.43|89.97|89.47|89.93|89.43|9
1737269580000|2025-01-19 06:53:00|89.91|89.41|89.82|89.32|89.91|89.41|89.82|89.32|7
1737269590000|2025-01-19 06:53:10|89.83|89.33|89.8|89.3|89.83|89.33|89.79|89.29|8
1737269600000|2025-01-19 06:53:20|89.77|89.27|89.78|89.28|89.79|89.29|89.74|89.24|11
1737269610000|2025-01-19 06:53:30|89.77|89.27|89.77|89.27|89.78|89.28|89.74|89.24|15
1737269620000|2025-01-19 06:53:40|89.78|89.28|89.81|89.31|89.83|89.33|89.78|89.28|15
1737269630000|2025-01-19 06:53:50|89.82|89.32|89.82|89.32|89.82|89.32|89.8|89.3|8
1737269640000|2025-01-19 06:54:00|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|6
1737269650000|2025-01-19 06:54:10|89.79|89.29|89.84|89.34|89.84|89.34|89.79|89.29|7
1737269660000|2025-01-19 06:54:20|89.83|89.33|89.83|89.33|89.84|89.34|89.82|89.32|7
1737269670000|2025-01-19 06:54:30|89.84|89.34|89.8|89.3|89.84|89.34|89.8|89.3|6
1737269680000|2025-01-19 06:54:40|89.79|89.29|89.82|89.32|89.82|89.32|89.79|89.29|4
1737269710000|2025-01-19 06:55:10|89.81|89.31|89.77|89.27|89.81|89.31|89.77|89.27|8
1737269720000|2025-01-19 06:55:20|89.76|89.26|89.76|89.26|89.78|89.28|89.74|89.24|16
1737269730000|2025-01-19 06:55:30|89.77|89.27|89.75|89.25|89.77|89.27|89.74|89.24|9
1737269740000|2025-01-19 06:55:40|89.72|89.22|89.65|89.15|89.73|89.23|89.65|89.15|6
1737269750000|2025-01-19 06:55:50|89.66|89.16|89.7|89.2|89.71|89.21|89.66|89.16|8
1737269760000|2025-01-19 06:56:00|89.71|89.21|89.69|89.19|89.71|89.21|89.68|89.18|8
1737269770000|2025-01-19 06:56:10|89.7|89.2|89.71|89.21|89.71|89.21|89.7|89.2|2
1737269780000|2025-01-19 06:56:20|89.72|89.22|89.74|89.24|89.74|89.24|89.72|89.22|6
1737269790000|2025-01-19 06:56:30|89.75|89.25|89.8|89.3|89.8|89.3|89.75|89.25|4
1737269800000|2025-01-19 06:56:40|89.84|89.34|89.84|89.34|89.84|89.34|89.83|89.33|7
1737269810000|2025-01-19 06:56:50|89.83|89.33|89.83|89.33|89.85|89.35|89.83|89.33|13
1737269820000|2025-01-19 06:57:00|89.84|89.34|89.81|89.31|89.84|89.34|89.81|89.31|7
1737269830000|2025-01-19 06:57:10|89.82|89.32|89.83|89.33|89.83|89.33|89.82|89.32|2
1737269840000|2025-01-19 06:57:20|89.84|89.34|89.81|89.31|89.9|89.4|89.81|89.31|12
1737269850000|2025-01-19 06:57:30|89.82|89.32|89.83|89.33|89.83|89.33|89.8|89.3|12
1737269860000|2025-01-19 06:57:40|89.84|89.34|89.76|89.26|89.84|89.34|89.76|89.26|11
1737269870000|2025-01-19 06:57:50|89.78|89.28|89.81|89.31|89.81|89.31|89.78|89.28|5
1737269880000|2025-01-19 06:58:00|89.82|89.32|89.93|89.43|89.94|89.44|89.81|89.31|13
1737269890000|2025-01-19 06:58:10|89.92|89.42|89.93|89.43|89.95|89.45|89.91|89.41|13
1737269900000|2025-01-19 06:58:20|89.94|89.44|89.94|89.44|89.98|89.48|89.93|89.43|7
1737269910000|2025-01-19 06:58:30|89.93|89.43|89.93|89.43|89.93|89.43|89.91|89.41|7
1737269920000|2025-01-19 06:58:40|89.92|89.42|89.86|89.36|89.93|89.43|89.86|89.36|10
1737269930000|2025-01-19 06:58:50|89.85|89.35|89.81|89.31|89.86|89.36|89.8|89.3|11
1737269940000|2025-01-19 06:59:00|89.8|89.3|89.82|89.32|89.82|89.32|89.8|89.3|4
1737269950000|2025-01-19 06:59:10|89.81|89.31|89.8|89.3|89.81|89.31|89.79|89.29|4
1737269960000|2025-01-19 06:59:20|89.79|89.29|89.73|89.23|89.79|89.29|89.72|89.22|7
1737269970000|2025-01-19 06:59:30|89.74|89.24|89.8|89.3|89.8|89.3|89.74|89.24|14
1737269980000|2025-01-19 06:59:40|89.79|89.29|89.79|89.29|89.8|89.3|89.79|89.29|5
1737269990000|2025-01-19 06:59:50|89.8|89.3|89.84|89.34|89.84|89.34|89.78|89.28|12
1737270000000|2025-01-19 07:00:00|89.85|89.35|89.76|89.26|89.85|89.35|89.75|89.25|14
1737270010000|2025-01-19 07:00:10|89.75|89.25|89.67|89.17|89.75|89.25|89.64|89.14|22
1737270020000|2025-01-19 07:00:20|89.66|89.16|89.7|89.2|89.71|89.21|89.63|89.13|18
1737270030000|2025-01-19 07:00:30|89.69|89.19|89.56|89.06|89.69|89.19|89.55|89.05|19
1737270040000|2025-01-19 07:00:40|89.55|89.05|89.6|89.1|89.62|89.12|89.55|89.05|23
1737270050000|2025-01-19 07:00:50|89.61|89.11|89.65|89.15|89.66|89.16|89.61|89.11|15
1737270060000|2025-01-19 07:01:00|89.66|89.16|89.65|89.15|89.66|89.16|89.63|89.13|12
1737270070000|2025-01-19 07:01:10|89.67|89.17|89.78|89.28|89.78|89.28|89.66|89.16|17
1737270080000|2025-01-19 07:01:20|89.77|89.27|89.76|89.26|89.79|89.29|89.74|89.24|16
1737270090000|2025-01-19 07:01:30|89.78|89.28|89.77|89.27|89.79|89.29|89.76|89.26|6
1737270100000|2025-01-19 07:01:40|89.76|89.26|89.84|89.34|89.84|89.34|89.76|89.26|8
1737270110000|2025-01-19 07:01:50|89.83|89.33|89.85|89.35|89.85|89.35|89.83|89.33|5
1737270120000|2025-01-19 07:02:00|89.84|89.34|89.92|89.42|89.92|89.42|89.82|89.32|18
1737270130000|2025-01-19 07:02:10|89.93|89.43|89.93|89.43|89.95|89.45|89.9|89.4|12
1737270140000|2025-01-19 07:02:20|89.92|89.42|89.92|89.42|89.93|89.43|89.91|89.41|6
1737270150000|2025-01-19 07:02:30|89.94|89.44|89.95|89.45|89.98|89.48|89.93|89.43|18
1737270160000|2025-01-19 07:02:40|89.96|89.46|89.97|89.47|89.99|89.49|89.95|89.45|11
1737270170000|2025-01-19 07:02:50|89.96|89.46|89.98|89.48|89.99|89.49|89.94|89.44|13
1737270180000|2025-01-19 07:03:00|89.99|89.49|89.98|89.48|90|89.5|89.96|89.46|12
1737270190000|2025-01-19 07:03:10|89.99|89.49|89.96|89.46|89.99|89.49|89.95|89.45|14
1737270200000|2025-01-19 07:03:20|89.95|89.45|90.01|89.51|90.01|89.51|89.94|89.44|13
1737270210000|2025-01-19 07:03:30|90.02|89.52|90.02|89.52|90.03|89.53|90.01|89.51|5
1737270220000|2025-01-19 07:03:40|90.01|89.51|90.03|89.53|90.04|89.54|90|89.5|10
1737270230000|2025-01-19 07:03:50|90.04|89.54|90.06|89.56|90.07|89.57|90.02|89.52|11
1737270240000|2025-01-19 07:04:00|90.07|89.57|90.02|89.52|90.08|89.58|90|89.5|15
1737270250000|2025-01-19 07:04:10|90.03|89.53|90.06|89.56|90.06|89.56|90.01|89.51|12
1737270260000|2025-01-19 07:04:20|90.07|89.57|90.08|89.58|90.08|89.58|90.05|89.55|7
1737270270000|2025-01-19 07:04:30|90.07|89.57|90.07|89.57|90.09|89.59|90.06|89.56|6
1737270280000|2025-01-19 07:04:40|90.06|89.56|90.02|89.52|90.06|89.56|90|89.5|13
1737270290000|2025-01-19 07:04:50|90.01|89.51|90.04|89.54|90.04|89.54|90.01|89.51|11
1737270300000|2025-01-19 07:05:00|90.05|89.55|90.04|89.54|90.06|89.56|90.02|89.52|10
1737270310000|2025-01-19 07:05:10|90.03|89.53|89.9|89.4|90.03|89.53|89.9|89.4|16
1737270320000|2025-01-19 07:05:20|89.91|89.41|89.9|89.4|89.91|89.41|89.89|89.39|10
1737270330000|2025-01-19 07:05:30|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|3
1737270340000|2025-01-19 07:05:40|89.9|89.4|89.86|89.36|89.91|89.41|89.86|89.36|7
1737270350000|2025-01-19 07:05:50|89.87|89.37|89.86|89.36|89.87|89.37|89.85|89.35|3
1737270360000|2025-01-19 07:06:00|89.85|89.35|89.82|89.32|89.88|89.38|89.82|89.32|13
1737270370000|2025-01-19 07:06:10|89.81|89.31|89.82|89.32|89.83|89.33|89.78|89.28|11
1737270380000|2025-01-19 07:06:20|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1737270390000|2025-01-19 07:06:30|89.84|89.34|89.8|89.3|89.85|89.35|89.8|89.3|13
1737270400000|2025-01-19 07:06:40|89.79|89.29|89.84|89.34|89.84|89.34|89.79|89.29|10
1737270410000|2025-01-19 07:06:50|89.83|89.33|89.76|89.26|89.83|89.33|89.75|89.25|16
1737270420000|2025-01-19 07:07:00|89.75|89.25|89.7|89.2|89.75|89.25|89.7|89.2|10
1737270430000|2025-01-19 07:07:10|89.71|89.21|89.7|89.2|89.73|89.23|89.68|89.18|14
1737270440000|2025-01-19 07:07:20|89.69|89.19|89.75|89.25|89.76|89.26|89.69|89.19|12
1737270450000|2025-01-19 07:07:30|89.76|89.26|89.76|89.26|89.76|89.26|89.72|89.22|11
1737270460000|2025-01-19 07:07:40|89.75|89.25|89.73|89.23|89.75|89.25|89.73|89.23|13
1737270470000|2025-01-19 07:07:50|89.72|89.22|89.7|89.2|89.74|89.24|89.7|89.2|23
1737270480000|2025-01-19 07:08:00|89.68|89.18|89.63|89.13|89.68|89.18|89.62|89.12|15
1737270490000|2025-01-19 07:08:10|89.62|89.12|89.57|89.07|89.62|89.12|89.55|89.05|9
1737270500000|2025-01-19 07:08:20|89.58|89.08|89.61|89.11|89.61|89.11|89.58|89.08|8
1737270510000|2025-01-19 07:08:30|89.6|89.1|89.64|89.14|89.65|89.15|89.6|89.1|10
1737270520000|2025-01-19 07:08:40|89.63|89.13|89.64|89.14|89.64|89.14|89.61|89.11|5
1737270530000|2025-01-19 07:08:50|89.63|89.13|89.61|89.11|89.63|89.13|89.57|89.07|12
1737270540000|2025-01-19 07:09:00|89.6|89.1|89.58|89.08|89.6|89.1|89.57|89.07|8
1737270550000|2025-01-19 07:09:10|89.59|89.09|89.59|89.09|89.6|89.1|89.57|89.07|12
1737270560000|2025-01-19 07:09:20|89.58|89.08|89.6|89.1|89.6|89.1|89.54|89.04|14
1737270570000|2025-01-19 07:09:30|89.58|89.08|89.52|89.02|89.59|89.09|89.52|89.02|9
1737270580000|2025-01-19 07:09:40|89.53|89.03|89.53|89.03|89.54|89.04|89.5|89|12
1737270590000|2025-01-19 07:09:50|89.52|89.02|89.53|89.03|89.54|89.04|89.52|89.02|6
1737270600000|2025-01-19 07:10:00|89.52|89.02|89.53|89.03|89.53|89.03|89.51|89.01|10
1737270610000|2025-01-19 07:10:10|89.54|89.04|89.52|89.02|89.58|89.08|89.52|89.02|12
1737270620000|2025-01-19 07:10:20|89.53|89.03|89.53|89.03|89.54|89.04|89.52|89.02|5
1737270630000|2025-01-19 07:10:30|89.52|89.02|89.51|89.01|89.53|89.03|89.51|89.01|7
1737270640000|2025-01-19 07:10:40|89.52|89.02|89.53|89.03|89.55|89.05|89.52|89.02|8
1737270650000|2025-01-19 07:10:50|89.52|89.02|89.52|89.02|89.55|89.05|89.51|89.01|9
1737270660000|2025-01-19 07:11:00|89.51|89.01|89.54|89.04|89.54|89.04|89.48|88.98|14
1737270670000|2025-01-19 07:11:10|89.53|89.03|89.48|88.98|89.53|89.03|89.48|88.98|10
1737270680000|2025-01-19 07:11:20|89.47|88.97|89.5|89|89.51|89.01|89.47|88.97|11
1737270690000|2025-01-19 07:11:30|89.51|89.01|89.54|89.04|89.55|89.05|89.51|89.01|8
1737270700000|2025-01-19 07:11:40|89.55|89.05|89.52|89.02|89.55|89.05|89.52|89.02|11
1737270710000|2025-01-19 07:11:50|89.53|89.03|89.54|89.04|89.54|89.04|89.5|89|11
1737270720000|2025-01-19 07:12:00|89.53|89.03|89.51|89.01|89.53|89.03|89.49|88.99|11
1737270730000|2025-01-19 07:12:10|89.5|89|89.49|88.99|89.52|89.02|89.49|88.99|9
1737270740000|2025-01-19 07:12:20|89.5|89|89.5|89|89.51|89.01|89.47|88.97|8
1737270750000|2025-01-19 07:12:30|89.51|89.01|89.51|89.01|89.52|89.02|89.5|89|7
1737270760000|2025-01-19 07:12:40|89.5|89|89.48|88.98|89.51|89.01|89.48|88.98|5
1737270770000|2025-01-19 07:12:50|89.47|88.97|89.45|88.95|89.48|88.98|89.45|88.95|11
1737270780000|2025-01-19 07:13:00|89.46|88.96|89.35|88.85|89.46|88.96|89.33|88.83|13
1737270790000|2025-01-19 07:13:10|89.34|88.84|89.35|88.85|89.35|88.85|89.34|88.84|8
1737270800000|2025-01-19 07:13:20|89.34|88.84|89.3|88.8|89.34|88.84|89.3|88.8|7
1737270810000|2025-01-19 07:13:30|89.29|88.79|89.3|88.8|89.3|88.8|89.27|88.77|4
1737270820000|2025-01-19 07:13:40|89.31|88.81|89.15|88.65|89.31|88.81|89.15|88.65|11
1737270830000|2025-01-19 07:13:50|89.14|88.64|89.18|88.68|89.18|88.68|89.13|88.63|14
1737270840000|2025-01-19 07:14:00|89.19|88.69|89.18|88.68|89.2|88.7|89.18|88.68|5
1737270850000|2025-01-19 07:14:10|89.19|88.69|89.22|88.72|89.22|88.72|89.19|88.69|11
1737270860000|2025-01-19 07:14:20|89.21|88.71|89.23|88.73|89.23|88.73|89.21|88.71|5
1737270870000|2025-01-19 07:14:30|89.22|88.72|89.18|88.68|89.22|88.72|89.18|88.68|10
1737270880000|2025-01-19 07:14:40|89.19|88.69|89.24|88.74|89.24|88.74|89.19|88.69|16
1737270890000|2025-01-19 07:14:50|89.23|88.73|89.19|88.69|89.23|88.73|89.19|88.69|13
1737270900000|2025-01-19 07:15:00|89.18|88.68|89.14|88.64|89.18|88.68|89.13|88.63|12
1737270910000|2025-01-19 07:15:10|89.13|88.63|89.13|88.63|89.14|88.64|89.11|88.61|9
1737270920000|2025-01-19 07:15:20|89.12|88.62|89.12|88.62|89.12|88.62|89.09|88.59|9
1737270930000|2025-01-19 07:15:30|89.11|88.61|89.06|88.56|89.11|88.61|89.05|88.55|14
1737270940000|2025-01-19 07:15:40|89.05|88.55|89.04|88.54|89.05|88.55|89.02|88.52|13
1737270950000|2025-01-19 07:15:50|89.06|88.56|89.03|88.53|89.06|88.56|89.02|88.52|9
1737270960000|2025-01-19 07:16:00|89.02|88.52|89.03|88.53|89.04|88.54|89|88.5|9
1737270970000|2025-01-19 07:16:10|89.02|88.52|88.94|88.44|89.04|88.54|88.94|88.44|19
1737270980000|2025-01-19 07:16:20|88.93|88.43|89.08|88.58|89.08|88.58|88.91|88.41|18
1737270990000|2025-01-19 07:16:30|89.1|88.6|89.15|88.65|89.16|88.66|89.1|88.6|17
1737271000000|2025-01-19 07:16:40|89.16|88.66|89.08|88.58|89.16|88.66|89.05|88.55|20
1737271010000|2025-01-19 07:16:50|89.07|88.57|89.06|88.56|89.09|88.59|89.06|88.56|8
1737271020000|2025-01-19 07:17:00|89.07|88.57|89.09|88.59|89.11|88.61|89.06|88.56|15
1737271030000|2025-01-19 07:17:10|89.08|88.58|88.96|88.46|89.08|88.58|88.95|88.45|19
1737271040000|2025-01-19 07:17:20|88.97|88.47|88.99|88.49|89|88.5|88.97|88.47|10
1737271050000|2025-01-19 07:17:30|89|88.5|88.97|88.47|89.01|88.51|88.95|88.45|12
1737271060000|2025-01-19 07:17:40|88.96|88.46|88.96|88.46|89|88.5|88.96|88.46|16
1737271070000|2025-01-19 07:17:50|88.97|88.47|88.92|88.42|88.97|88.47|88.92|88.42|12
1737271080000|2025-01-19 07:18:00|88.93|88.43|88.95|88.45|88.97|88.47|88.93|88.43|14
1737271090000|2025-01-19 07:18:10|88.96|88.46|88.89|88.39|88.96|88.46|88.88|88.38|14
1737271100000|2025-01-19 07:18:20|88.88|88.38|88.82|88.32|88.89|88.39|88.82|88.32|16
1737271110000|2025-01-19 07:18:30|88.83|88.33|88.89|88.39|88.89|88.39|88.83|88.33|8
1737271120000|2025-01-19 07:18:40|88.9|88.4|88.89|88.39|88.94|88.44|88.89|88.39|11
1737271130000|2025-01-19 07:18:50|88.9|88.4|88.92|88.42|88.93|88.43|88.89|88.39|14
1737271140000|2025-01-19 07:19:00|88.91|88.41|88.97|88.47|88.98|88.48|88.91|88.41|11
1737271150000|2025-01-19 07:19:10|88.96|88.46|89.02|88.52|89.03|88.53|88.95|88.45|15
1737271160000|2025-01-19 07:19:20|89.01|88.51|88.91|88.41|89.01|88.51|88.91|88.41|16
1737271170000|2025-01-19 07:19:30|88.92|88.42|88.88|88.38|88.92|88.42|88.88|88.38|14
1737271180000|2025-01-19 07:19:40|88.89|88.39|88.88|88.38|88.94|88.44|88.88|88.38|13
1737271190000|2025-01-19 07:19:50|88.9|88.4|88.87|88.37|88.92|88.42|88.84|88.34|15
1737271200000|2025-01-19 07:20:00|88.86|88.36|88.82|88.32|88.86|88.36|88.82|88.32|7
1737271210000|2025-01-19 07:20:10|88.81|88.31|88.79|88.29|88.84|88.34|88.79|88.29|10
1737271220000|2025-01-19 07:20:20|88.8|88.3|88.77|88.27|88.8|88.3|88.77|88.27|7
1737271230000|2025-01-19 07:20:30|88.78|88.28|88.77|88.27|88.78|88.28|88.75|88.25|6
1737271240000|2025-01-19 07:20:40|88.75|88.25|88.86|88.36|88.86|88.36|88.75|88.25|10
1737271250000|2025-01-19 07:20:50|88.87|88.37|88.9|88.4|88.93|88.43|88.87|88.37|22
1737271260000|2025-01-19 07:21:00|88.89|88.39|88.85|88.35|88.9|88.4|88.85|88.35|11
1737271270000|2025-01-19 07:21:10|88.86|88.36|88.77|88.27|88.86|88.36|88.76|88.26|15
1737271280000|2025-01-19 07:21:20|88.76|88.26|88.63|88.13|88.76|88.26|88.62|88.12|19
1737271290000|2025-01-19 07:21:30|88.64|88.14|88.61|88.11|88.66|88.16|88.61|88.11|13
1737271300000|2025-01-19 07:21:40|88.62|88.12|88.58|88.08|88.63|88.13|88.58|88.08|16
1737271310000|2025-01-19 07:21:50|88.59|88.09|88.61|88.11|88.62|88.12|88.58|88.08|14
1737271320000|2025-01-19 07:22:00|88.62|88.12|88.58|88.08|88.63|88.13|88.58|88.08|10
1737271330000|2025-01-19 07:22:10|88.59|88.09|88.59|88.09|88.6|88.1|88.57|88.07|11
1737271340000|2025-01-19 07:22:20|88.57|88.07|88.53|88.03|88.58|88.08|88.51|88.01|19
1737271350000|2025-01-19 07:22:30|88.52|88.02|88.51|88.01|88.53|88.03|88.48|87.98|14
1737271360000|2025-01-19 07:22:40|88.5|88|88.49|87.99|88.5|88|88.47|87.97|9
1737271370000|2025-01-19 07:22:50|88.48|87.98|88.49|87.99|88.54|88.04|88.48|87.98|14
1737271380000|2025-01-19 07:23:00|88.48|87.98|88.54|88.04|88.56|88.06|88.48|87.98|10
1737271390000|2025-01-19 07:23:10|88.51|88.01|88.48|87.98|88.52|88.02|88.47|87.97|9
1737271400000|2025-01-19 07:23:20|88.49|87.99|88.47|87.97|88.49|87.99|88.46|87.96|11
1737271410000|2025-01-19 07:23:30|88.46|87.96|88.45|87.95|88.47|87.97|88.43|87.93|8
1737271420000|2025-01-19 07:23:40|88.43|87.93|88.35|87.85|88.44|87.94|88.33|87.83|15
1737271430000|2025-01-19 07:23:50|88.33|87.83|88.39|87.89|88.41|87.91|88.33|87.83|13
1737271440000|2025-01-19 07:24:00|88.38|87.88|88.52|88.02|88.52|88.02|88.38|87.88|15
1737271450000|2025-01-19 07:24:10|88.53|88.03|88.51|88.01|88.58|88.08|88.5|88|20
1737271460000|2025-01-19 07:24:20|88.52|88.02|88.51|88.01|88.52|88.02|88.5|88|4
1737271470000|2025-01-19 07:24:30|88.52|88.02|88.48|87.98|88.54|88.04|88.46|87.96|11
1737271480000|2025-01-19 07:24:40|88.49|87.99|88.44|87.94|88.49|87.99|88.44|87.94|4
1737271490000|2025-01-19 07:24:50|88.43|87.93|88.42|87.92|88.46|87.96|88.41|87.91|16
1737271500000|2025-01-19 07:25:00|88.43|87.93|88.47|87.97|88.47|87.97|88.41|87.91|10
1737271510000|2025-01-19 07:25:10|88.46|87.96|88.42|87.92|88.47|87.97|88.42|87.92|8
1737271520000|2025-01-19 07:25:20|88.43|87.93|88.39|87.89|88.43|87.93|88.38|87.88|14
1737271530000|2025-01-19 07:25:30|88.38|87.88|88.39|87.89|88.41|87.91|88.38|87.88|16
1737271540000|2025-01-19 07:25:40|88.4|87.9|88.33|87.83|88.4|87.9|88.33|87.83|11
1737271550000|2025-01-19 07:25:50|88.32|87.82|88.31|87.81|88.32|87.82|88.29|87.79|12
1737271560000|2025-01-19 07:26:00|88.32|87.82|88.29|87.79|88.33|87.83|88.29|87.79|6
1737271570000|2025-01-19 07:26:10|88.28|87.78|88.3|87.8|88.31|87.81|88.27|87.77|15
1737271580000|2025-01-19 07:26:20|88.31|87.81|88.32|87.82|88.32|87.82|88.3|87.8|6
1737271590000|2025-01-19 07:26:30|88.31|87.81|88.28|87.78|88.33|87.83|88.28|87.78|13
1737271600000|2025-01-19 07:26:40|88.29|87.79|88.32|87.82|88.32|87.82|88.29|87.79|3
1737271610000|2025-01-19 07:26:50|88.31|87.81|88.33|87.83|88.33|87.83|88.27|87.77|13
1737271620000|2025-01-19 07:27:00|88.34|87.84|88.45|87.95|88.47|87.97|88.34|87.84|19
1737271630000|2025-01-19 07:27:10|88.46|87.96|88.49|87.99|88.51|88.01|88.46|87.96|15
1737271640000|2025-01-19 07:27:20|88.48|87.98|88.47|87.97|88.48|87.98|88.42|87.92|19
1737271650000|2025-01-19 07:27:30|88.48|87.98|88.42|87.92|88.51|88.01|88.42|87.92|16
1737271660000|2025-01-19 07:27:40|88.41|87.91|88.38|87.88|88.46|87.96|88.38|87.88|16
1737271670000|2025-01-19 07:27:50|88.37|87.87|88.34|87.84|88.38|87.88|88.34|87.84|8
1737271680000|2025-01-19 07:28:00|88.35|87.85|88.31|87.81|88.39|87.89|88.3|87.8|14
1737271690000|2025-01-19 07:28:10|88.33|87.83|88.3|87.8|88.33|87.83|88.29|87.79|14
1737271700000|2025-01-19 07:28:20|88.31|87.81|88.31|87.81|88.32|87.82|88.29|87.79|9
1737271710000|2025-01-19 07:28:30|88.3|87.8|88.33|87.83|88.34|87.84|88.3|87.8|7
1737271720000|2025-01-19 07:28:40|88.34|87.84|88.34|87.84|88.37|87.87|88.32|87.82|14
1737271730000|2025-01-19 07:28:50|88.33|87.83|88.29|87.79|88.33|87.83|88.29|87.79|15
1737271740000|2025-01-19 07:29:00|88.3|87.8|88.31|87.81|88.33|87.83|88.28|87.78|9
1737271750000|2025-01-19 07:29:10|88.32|87.82|88.31|87.81|88.33|87.83|88.29|87.79|17
1737271760000|2025-01-19 07:29:20|88.3|87.8|88.26|87.76|88.31|87.81|88.25|87.75|10
1737271770000|2025-01-19 07:29:30|88.25|87.75|88.28|87.78|88.28|87.78|88.25|87.75|6
1737271780000|2025-01-19 07:29:40|88.3|87.8|88.29|87.79|88.31|87.81|88.27|87.77|13
1737271790000|2025-01-19 07:29:50|88.31|87.81|88.38|87.88|88.39|87.89|88.31|87.81|9
1737271800000|2025-01-19 07:30:00|88.37|87.87|88.4|87.9|88.4|87.9|88.36|87.86|20
1737271810000|2025-01-19 07:30:10|88.41|87.91|88.39|87.89|88.45|87.95|88.39|87.89|14
1737271820000|2025-01-19 07:30:20|88.4|87.9|88.41|87.91|88.41|87.91|88.36|87.86|16
1737271830000|2025-01-19 07:30:30|88.42|87.92|88.54|88.04|88.54|88.04|88.4|87.9|18
1737271840000|2025-01-19 07:30:40|88.55|88.05|88.54|88.04|88.6|88.1|88.51|88.01|22
1737271850000|2025-01-19 07:30:50|88.57|88.07|88.54|88.04|88.57|88.07|88.53|88.03|13
1737271860000|2025-01-19 07:31:00|88.56|88.06|88.51|88.01|88.6|88.1|88.51|88.01|13
1737271870000|2025-01-19 07:31:10|88.5|88|88.45|87.95|88.5|88|88.44|87.94|12
1737271880000|2025-01-19 07:31:20|88.46|87.96|88.48|87.98|88.51|88.01|88.42|87.92|12
1737271890000|2025-01-19 07:31:30|88.47|87.97|88.47|87.97|88.49|87.99|88.44|87.94|14
1737271900000|2025-01-19 07:31:40|88.48|87.98|88.57|88.07|88.57|88.07|88.47|87.97|10
1737271910000|2025-01-19 07:31:50|88.56|88.06|88.61|88.11|88.61|88.11|88.56|88.06|6
1737271920000|2025-01-19 07:32:00|88.6|88.1|88.65|88.15|88.65|88.15|88.56|88.06|19
1737271930000|2025-01-19 07:32:10|88.66|88.16|88.68|88.18|88.69|88.19|88.65|88.15|9
1737271940000|2025-01-19 07:32:20|88.69|88.19|88.72|88.22|88.73|88.23|88.68|88.18|11
1737271950000|2025-01-19 07:32:30|88.71|88.21|88.74|88.24|88.74|88.24|88.71|88.21|10
1737271960000|2025-01-19 07:32:40|88.75|88.25|88.8|88.3|88.82|88.32|88.75|88.25|14
1737271970000|2025-01-19 07:32:50|88.81|88.31|88.79|88.29|88.81|88.31|88.75|88.25|11
1737271980000|2025-01-19 07:33:00|88.78|88.28|88.83|88.33|88.84|88.34|88.78|88.28|14
1737271990000|2025-01-19 07:33:10|88.82|88.32|88.79|88.29|88.83|88.33|88.79|88.29|16
1737272000000|2025-01-19 07:33:20|88.8|88.3|88.78|88.28|88.86|88.36|88.78|88.28|19
1737272010000|2025-01-19 07:33:30|88.77|88.27|88.78|88.28|88.78|88.28|88.76|88.26|6
1737272020000|2025-01-19 07:33:40|88.77|88.27|88.77|88.27|88.8|88.3|88.77|88.27|14
1737272030000|2025-01-19 07:33:50|88.78|88.28|88.69|88.19|88.78|88.28|88.69|88.19|17
1737272040000|2025-01-19 07:34:00|88.7|88.2|88.72|88.22|88.74|88.24|88.7|88.2|13
1737272050000|2025-01-19 07:34:10|88.71|88.21|88.7|88.2|88.72|88.22|88.7|88.2|5
1737272060000|2025-01-19 07:34:20|88.71|88.21|88.71|88.21|88.73|88.23|88.71|88.21|6
1737272070000|2025-01-19 07:34:30|88.73|88.23|88.68|88.18|88.74|88.24|88.66|88.16|12
1737272080000|2025-01-19 07:34:40|88.67|88.17|88.69|88.19|88.71|88.21|88.67|88.17|13
1737272090000|2025-01-19 07:34:50|88.7|88.2|88.71|88.21|88.72|88.22|88.68|88.18|10
1737272100000|2025-01-19 07:35:00|88.72|88.22|88.67|88.17|88.72|88.22|88.67|88.17|13
1737272110000|2025-01-19 07:35:10|88.66|88.16|88.64|88.14|88.66|88.16|88.62|88.12|12
1737272120000|2025-01-19 07:35:20|88.63|88.13|88.61|88.11|88.65|88.15|88.61|88.11|11
1737272130000|2025-01-19 07:35:30|88.6|88.1|88.56|88.06|88.62|88.12|88.55|88.05|10
1737272140000|2025-01-19 07:35:40|88.58|88.08|88.58|88.08|88.6|88.1|88.58|88.08|5
1737272150000|2025-01-19 07:35:50|88.59|88.09|88.58|88.08|88.6|88.1|88.55|88.05|11
1737272160000|2025-01-19 07:36:00|88.57|88.07|88.59|88.09|88.59|88.09|88.51|88.01|15
1737272170000|2025-01-19 07:36:10|88.58|88.08|88.58|88.08|88.6|88.1|88.57|88.07|10
1737272180000|2025-01-19 07:36:20|88.59|88.09|88.58|88.08|88.59|88.09|88.57|88.07|14
1737272190000|2025-01-19 07:36:30|88.57|88.07|88.61|88.11|88.61|88.11|88.57|88.07|15
1737272200000|2025-01-19 07:36:40|88.62|88.12|88.69|88.19|88.69|88.19|88.62|88.12|8
1737272210000|2025-01-19 07:36:50|88.7|88.2|88.78|88.28|88.78|88.28|88.7|88.2|10
1737272220000|2025-01-19 07:37:00|88.77|88.27|88.82|88.32|88.82|88.32|88.77|88.27|20
1737272230000|2025-01-19 07:37:10|88.83|88.33|88.82|88.32|88.87|88.37|88.81|88.31|16
1737272240000|2025-01-19 07:37:20|88.83|88.33|88.8|88.3|88.83|88.33|88.8|88.3|16
1737272250000|2025-01-19 07:37:30|88.81|88.31|88.78|88.28|88.81|88.31|88.78|88.28|9
1737272260000|2025-01-19 07:37:40|88.79|88.29|88.8|88.3|88.81|88.31|88.78|88.28|15
1737272270000|2025-01-19 07:37:50|88.79|88.29|88.79|88.29|88.81|88.31|88.78|88.28|13
1737272280000|2025-01-19 07:38:00|88.78|88.28|88.78|88.28|88.8|88.3|88.78|88.28|7
1737272290000|2025-01-19 07:38:10|88.79|88.29|88.87|88.37|88.88|88.38|88.79|88.29|16
1737272300000|2025-01-19 07:38:20|88.86|88.36|88.88|88.38|88.88|88.38|88.86|88.36|7
1737272310000|2025-01-19 07:38:30|88.87|88.37|88.9|88.4|88.9|88.4|88.85|88.35|7
1737272320000|2025-01-19 07:38:40|88.92|88.42|88.92|88.42|88.97|88.47|88.92|88.42|11
1737272330000|2025-01-19 07:38:50|88.91|88.41|88.92|88.42|88.92|88.42|88.88|88.38|13
1737272340000|2025-01-19 07:39:00|88.91|88.41|88.93|88.43|88.94|88.44|88.89|88.39|15
1737272350000|2025-01-19 07:39:10|88.92|88.42|88.92|88.42|88.93|88.43|88.89|88.39|11
1737272360000|2025-01-19 07:39:20|88.91|88.41|88.95|88.45|88.97|88.47|88.91|88.41|11
1737272370000|2025-01-19 07:39:30|88.93|88.43|88.97|88.47|88.98|88.48|88.93|88.43|10
1737272380000|2025-01-19 07:39:40|88.96|88.46|88.96|88.46|88.97|88.47|88.95|88.45|9
1737272390000|2025-01-19 07:39:50|88.97|88.47|88.98|88.48|89|88.5|88.97|88.47|8
1737272400000|2025-01-19 07:40:00|88.99|88.49|88.99|88.49|89|88.5|88.98|88.48|14
1737272410000|2025-01-19 07:40:10|88.98|88.48|89.01|88.51|89.01|88.51|88.98|88.48|12
1737272420000|2025-01-19 07:40:20|89.02|88.52|89.01|88.51|89.05|88.55|89.01|88.51|15
1737272430000|2025-01-19 07:40:30|89.02|88.52|89.04|88.54|89.04|88.54|89.01|88.51|17
1737272440000|2025-01-19 07:40:40|89.05|88.55|89|88.5|89.05|88.55|89|88.5|9
1737272450000|2025-01-19 07:40:50|89.01|88.51|88.99|88.49|89.03|88.53|88.99|88.49|11
1737272460000|2025-01-19 07:41:00|88.98|88.48|88.99|88.49|88.99|88.49|88.91|88.41|19
1737272470000|2025-01-19 07:41:10|89|88.5|89.02|88.52|89.02|88.52|89|88.5|11
1737272480000|2025-01-19 07:41:20|89.01|88.51|89.01|88.51|89.04|88.54|89|88.5|9
1737272490000|2025-01-19 07:41:30|89.02|88.52|89.01|88.51|89.02|88.52|89.01|88.51|10
1737272500000|2025-01-19 07:41:40|89|88.5|89.02|88.52|89.02|88.52|89|88.5|13
1737272510000|2025-01-19 07:41:50|89.03|88.53|89.02|88.52|89.03|88.53|89.01|88.51|10
1737272520000|2025-01-19 07:42:00|89.03|88.53|88.99|88.49|89.03|88.53|88.98|88.48|14
1737272530000|2025-01-19 07:42:10|89|88.5|89.02|88.52|89.02|88.52|88.98|88.48|16
1737272540000|2025-01-19 07:42:20|89.01|88.51|89.02|88.52|89.02|88.52|88.99|88.49|12
1737272550000|2025-01-19 07:42:30|89.03|88.53|89.03|88.53|89.04|88.54|89.02|88.52|13
1737272560000|2025-01-19 07:42:40|89.04|88.54|89.04|88.54|89.04|88.54|89.03|88.53|11
1737272570000|2025-01-19 07:42:50|89.05|88.55|89.07|88.57|89.08|88.58|89.04|88.54|19
1737272580000|2025-01-19 07:43:00|89.08|88.58|89.09|88.59|89.1|88.6|89.07|88.57|12
1737272590000|2025-01-19 07:43:10|89.1|88.6|89.09|88.59|89.1|88.6|89.09|88.59|12
1737272600000|2025-01-19 07:43:20|89.1|88.6|89.11|88.61|89.12|88.62|89.1|88.6|13
1737272610000|2025-01-19 07:43:30|89.1|88.6|89.09|88.59|89.1|88.6|89.09|88.59|14
1737272620000|2025-01-19 07:43:40|89.08|88.58|89.08|88.58|89.09|88.59|89.07|88.57|5
1737272630000|2025-01-19 07:43:50|89.07|88.57|89.02|88.52|89.07|88.57|89.01|88.51|13
1737272640000|2025-01-19 07:44:00|89.03|88.53|89|88.5|89.04|88.54|89|88.5|9
1737272650000|2025-01-19 07:44:10|89.01|88.51|88.93|88.43|89.01|88.51|88.93|88.43|13
1737272660000|2025-01-19 07:44:20|88.94|88.44|88.95|88.45|88.99|88.49|88.93|88.43|11
1737272670000|2025-01-19 07:44:30|88.94|88.44|88.92|88.42|88.94|88.44|88.91|88.41|13
1737272680000|2025-01-19 07:44:40|88.93|88.43|88.91|88.41|88.93|88.43|88.91|88.41|9
1737272690000|2025-01-19 07:44:50|88.92|88.42|88.89|88.39|88.93|88.43|88.89|88.39|10
1737272700000|2025-01-19 07:45:00|88.9|88.4|88.91|88.41|88.92|88.42|88.9|88.4|9
1737272710000|2025-01-19 07:45:10|88.9|88.4|88.91|88.41|88.93|88.43|88.9|88.4|10
1737272720000|2025-01-19 07:45:20|88.92|88.42|88.95|88.45|88.95|88.45|88.92|88.42|5
1737272730000|2025-01-19 07:45:30|88.94|88.44|88.93|88.43|88.94|88.44|88.93|88.43|10
1737272740000|2025-01-19 07:45:40|88.94|88.44|88.95|88.45|88.97|88.47|88.94|88.44|16
1737272750000|2025-01-19 07:45:50|88.96|88.46|88.94|88.44|88.98|88.48|88.94|88.44|12
1737272760000|2025-01-19 07:46:00|88.95|88.45|88.98|88.48|88.99|88.49|88.94|88.44|16
1737272770000|2025-01-19 07:46:10|88.99|88.49|89.02|88.52|89.02|88.52|88.99|88.49|17
1737272780000|2025-01-19 07:46:20|89.03|88.53|89.04|88.54|89.04|88.54|89.03|88.53|6
1737272790000|2025-01-19 07:46:30|89.05|88.55|89.04|88.54|89.05|88.55|89.04|88.54|2
1737272800000|2025-01-19 07:46:40|89.05|88.55|89.11|88.61|89.11|88.61|89.05|88.55|8
1737272810000|2025-01-19 07:46:50|89.1|88.6|89.11|88.61|89.13|88.63|89.1|88.6|12
1737272820000|2025-01-19 07:47:00|89.12|88.62|89.13|88.63|89.13|88.63|89.1|88.6|16
1737272830000|2025-01-19 07:47:10|89.12|88.62|89.1|88.6|89.12|88.62|89.09|88.59|13
1737272840000|2025-01-19 07:47:20|89.11|88.61|89.11|88.61|89.11|88.61|89.09|88.59|13
1737272850000|2025-01-19 07:47:30|89.1|88.6|89.16|88.66|89.18|88.68|89.1|88.6|12
1737272860000|2025-01-19 07:47:40|89.15|88.65|89.16|88.66|89.17|88.67|89.15|88.65|12
1737272870000|2025-01-19 07:47:50|89.15|88.65|89.18|88.68|89.18|88.68|89.15|88.65|6
1737272880000|2025-01-19 07:48:00|89.17|88.67|89.13|88.63|89.17|88.67|89.12|88.62|13
1737272890000|2025-01-19 07:48:10|89.14|88.64|89.16|88.66|89.19|88.69|89.13|88.63|9
1737272900000|2025-01-19 07:48:20|89.17|88.67|89.15|88.65|89.17|88.67|89.15|88.65|9
1737272910000|2025-01-19 07:48:30|89.16|88.66|89.13|88.63|89.16|88.66|89.12|88.62|9
1737272920000|2025-01-19 07:48:40|89.12|88.62|89.12|88.62|89.12|88.62|89.1|88.6|7
1737272930000|2025-01-19 07:48:50|89.13|88.63|89.17|88.67|89.17|88.67|89.13|88.63|8
1737272940000|2025-01-19 07:49:00|89.16|88.66|89.2|88.7|89.2|88.7|89.16|88.66|5
1737272950000|2025-01-19 07:49:10|89.21|88.71|89.27|88.77|89.27|88.77|89.21|88.71|12
1737272960000|2025-01-19 07:49:20|89.26|88.76|89.22|88.72|89.28|88.78|89.22|88.72|12
1737272970000|2025-01-19 07:49:30|89.21|88.71|89.22|88.72|89.22|88.72|89.21|88.71|8
1737272980000|2025-01-19 07:49:40|89.21|88.71|89.24|88.74|89.25|88.75|89.2|88.7|9
1737272990000|2025-01-19 07:49:50|89.25|88.75|89.24|88.74|89.26|88.76|89.22|88.72|11
1737273000000|2025-01-19 07:50:00|89.23|88.73|89.26|88.76|89.27|88.77|89.23|88.73|19
1737273010000|2025-01-19 07:50:10|89.27|88.77|89.27|88.77|89.28|88.78|89.26|88.76|21
1737273020000|2025-01-19 07:50:20|89.28|88.78|89.28|88.78|89.29|88.79|89.27|88.77|5
1737273030000|2025-01-19 07:50:30|89.27|88.77|89.23|88.73|89.27|88.77|89.23|88.73|11
1737273040000|2025-01-19 07:50:40|89.24|88.74|89.22|88.72|89.25|88.75|89.22|88.72|13
1737273050000|2025-01-19 07:50:50|89.21|88.71|89.21|88.71|89.23|88.73|89.21|88.71|9
1737273060000|2025-01-19 07:51:00|89.22|88.72|89.18|88.68|89.22|88.72|89.17|88.67|8
1737273070000|2025-01-19 07:51:10|89.17|88.67|89.14|88.64|89.18|88.68|89.14|88.64|12
1737273080000|2025-01-19 07:51:20|89.15|88.65|89.1|88.6|89.15|88.65|89.09|88.59|17
1737273090000|2025-01-19 07:51:30|89.09|88.59|89.09|88.59|89.1|88.6|89.09|88.59|5
1737273100000|2025-01-19 07:51:40|89.1|88.6|89.1|88.6|89.13|88.63|89.09|88.59|15
1737273110000|2025-01-19 07:51:50|89.09|88.59|89.07|88.57|89.09|88.59|89.06|88.56|17
1737273120000|2025-01-19 07:52:00|89.06|88.56|89.08|88.58|89.09|88.59|89.06|88.56|9
1737273130000|2025-01-19 07:52:10|89.09|88.59|89.08|88.58|89.1|88.6|89.07|88.57|14
1737273140000|2025-01-19 07:52:20|89.07|88.57|89.09|88.59|89.11|88.61|89.07|88.57|14
1737273150000|2025-01-19 07:52:30|89.1|88.6|89.07|88.57|89.1|88.6|89.07|88.57|5
1737273160000|2025-01-19 07:52:40|89.08|88.58|89.07|88.57|89.08|88.58|89.07|88.57|4
1737273180000|2025-01-19 07:53:00|89.06|88.56|89.07|88.57|89.07|88.57|89.05|88.55|4
1737273190000|2025-01-19 07:53:10|89.08|88.58|89.07|88.57|89.08|88.58|89.07|88.57|2
1737273200000|2025-01-19 07:53:20|89.06|88.56|89.03|88.53|89.08|88.58|89.03|88.53|8
1737273210000|2025-01-19 07:53:30|89|88.5|88.99|88.49|89|88.5|88.99|88.49|2
1737273220000|2025-01-19 07:53:40|89|88.5|89.03|88.53|89.04|88.54|88.99|88.49|16
1737273230000|2025-01-19 07:53:50|89.06|88.56|89.04|88.54|89.07|88.57|89.04|88.54|7
1737273240000|2025-01-19 07:54:00|89.03|88.53|89.03|88.53|89.03|88.53|89|88.5|11
1737273250000|2025-01-19 07:54:10|89.04|88.54|89.07|88.57|89.07|88.57|89.04|88.54|5
1737273260000|2025-01-19 07:54:20|89.06|88.56|89.07|88.57|89.08|88.58|89.06|88.56|6
1737273270000|2025-01-19 07:54:30|89.08|88.58|89.1|88.6|89.11|88.61|89.08|88.58|4
1737273280000|2025-01-19 07:54:40|89.09|88.59|89.04|88.54|89.09|88.59|89.03|88.53|8
1737273290000|2025-01-19 07:54:50|89.05|88.55|89.02|88.52|89.05|88.55|89.01|88.51|10
1737273300000|2025-01-19 07:55:00|89.03|88.53|89.02|88.52|89.04|88.54|89.02|88.52|9
1737273310000|2025-01-19 07:55:10|89.01|88.51|88.99|88.49|89.01|88.51|88.99|88.49|2
1737273320000|2025-01-19 07:55:20|89|88.5|88.95|88.45|89|88.5|88.94|88.44|13
1737273330000|2025-01-19 07:55:30|88.96|88.46|88.96|88.46|88.99|88.49|88.94|88.44|13
1737273340000|2025-01-19 07:55:40|88.95|88.45|88.95|88.45|88.99|88.49|88.95|88.45|11
1737273350000|2025-01-19 07:55:50|88.94|88.44|88.93|88.43|88.94|88.44|88.93|88.43|2
1737273360000|2025-01-19 07:56:00|88.91|88.41|88.9|88.4|88.91|88.41|88.87|88.37|7
1737273370000|2025-01-19 07:56:10|88.89|88.39|88.92|88.42|88.92|88.42|88.89|88.39|6
1737273380000|2025-01-19 07:56:20|88.93|88.43|88.87|88.37|88.93|88.43|88.87|88.37|11
1737273390000|2025-01-19 07:56:30|88.88|88.38|88.89|88.39|88.89|88.39|88.88|88.38|2
1737273400000|2025-01-19 07:56:40|88.88|88.38|88.87|88.37|88.89|88.39|88.87|88.37|4
1737273410000|2025-01-19 07:56:50|88.88|88.38|88.85|88.35|88.88|88.38|88.84|88.34|7
1737273420000|2025-01-19 07:57:00|88.83|88.33|88.84|88.34|88.84|88.34|88.82|88.32|4
1737273430000|2025-01-19 07:57:10|88.85|88.35|88.88|88.38|88.89|88.39|88.85|88.35|8
1737273440000|2025-01-19 07:57:20|88.89|88.39|88.89|88.39|88.9|88.4|88.88|88.38|16
1737273450000|2025-01-19 07:57:30|88.9|88.4|88.88|88.38|88.9|88.4|88.87|88.37|16
1737273460000|2025-01-19 07:57:40|88.89|88.39|88.88|88.38|88.89|88.39|88.88|88.38|8
1737273470000|2025-01-19 07:57:50|88.89|88.39|88.9|88.4|88.9|88.4|88.89|88.39|8
1737273480000|2025-01-19 07:58:00|88.89|88.39|88.86|88.36|88.9|88.4|88.86|88.36|14
1737273490000|2025-01-19 07:58:10|88.87|88.37|88.84|88.34|88.88|88.38|88.84|88.34|12
1737273500000|2025-01-19 07:58:20|88.85|88.35|88.87|88.37|88.87|88.37|88.85|88.35|6
1737273510000|2025-01-19 07:58:30|88.86|88.36|88.85|88.35|88.86|88.36|88.85|88.35|4
1737273520000|2025-01-19 07:58:40|88.86|88.36|88.84|88.34|88.86|88.36|88.83|88.33|5
1737273530000|2025-01-19 07:58:50|88.85|88.35|88.88|88.38|88.89|88.39|88.85|88.35|8
1737273540000|2025-01-19 07:59:00|88.89|88.39|88.91|88.41|88.92|88.42|88.88|88.38|9
1737273550000|2025-01-19 07:59:10|88.92|88.42|88.9|88.4|88.92|88.42|88.89|88.39|7
1737273560000|2025-01-19 07:59:20|88.89|88.39|88.9|88.4|88.91|88.41|88.89|88.39|4
1737273570000|2025-01-19 07:59:30|88.89|88.39|88.9|88.4|88.9|88.4|88.89|88.39|2
1737273580000|2025-01-19 07:59:40|88.89|88.39|88.87|88.37|88.89|88.39|88.86|88.36|5
1737273590000|2025-01-19 07:59:50|88.88|88.38|88.86|88.36|88.89|88.39|88.86|88.36|7
1737273600000|2025-01-19 08:00:00|88.85|88.35|88.84|88.34|88.87|88.37|88.83|88.33|15
1737273610000|2025-01-19 08:00:10|88.83|88.33|88.74|88.24|88.84|88.34|88.72|88.22|16
1737273620000|2025-01-19 08:00:20|88.75|88.25|88.81|88.31|88.81|88.31|88.75|88.25|11
1737273630000|2025-01-19 08:00:30|88.8|88.3|88.78|88.28|88.81|88.31|88.78|88.28|11
1737273640000|2025-01-19 08:00:40|88.79|88.29|88.77|88.27|88.79|88.29|88.77|88.27|7
1737273650000|2025-01-19 08:00:50|88.75|88.25|88.67|88.17|88.76|88.26|88.67|88.17|13
1737273660000|2025-01-19 08:01:00|88.65|88.15|88.55|88.05|88.65|88.15|88.55|88.05|9
1737273670000|2025-01-19 08:01:10|88.54|88.04|88.55|88.05|88.55|88.05|88.5|88|14
1737273680000|2025-01-19 08:01:20|88.57|88.07|88.6|88.1|88.63|88.13|88.56|88.06|15
1737273690000|2025-01-19 08:01:30|88.61|88.11|88.6|88.1|88.62|88.12|88.6|88.1|6
1737273700000|2025-01-19 08:01:40|88.61|88.11|88.59|88.09|88.61|88.11|88.59|88.09|5
1737273710000|2025-01-19 08:01:50|88.58|88.08|88.55|88.05|88.58|88.08|88.55|88.05|14
1737273720000|2025-01-19 08:02:00|88.56|88.06|88.5|88|88.56|88.06|88.5|88|11
1737273730000|2025-01-19 08:02:10|88.51|88.01|88.5|88|88.59|88.09|88.5|88|16
1737273740000|2025-01-19 08:02:20|88.51|88.01|88.5|88|88.52|88.02|88.5|88|10
1737273750000|2025-01-19 08:02:30|88.48|87.98|88.52|88.02|88.52|88.02|88.47|87.97|13
1737273760000|2025-01-19 08:02:40|88.5|88|88.49|87.99|88.5|88|88.48|87.98|4
1737273770000|2025-01-19 08:02:50|88.48|87.98|88.45|87.95|88.48|87.98|88.44|87.94|5
1737273780000|2025-01-19 08:03:00|88.46|87.96|88.46|87.96|88.47|87.97|88.44|87.94|12
1737273790000|2025-01-19 08:03:10|88.47|87.97|88.51|88.01|88.52|88.02|88.46|87.96|12
1737273800000|2025-01-19 08:03:20|88.52|88.02|88.52|88.02|88.57|88.07|88.51|88.01|12
1737273810000|2025-01-19 08:03:30|88.51|88.01|88.43|87.93|88.51|88.01|88.43|87.93|12
1737273820000|2025-01-19 08:03:40|88.42|87.92|88.39|87.89|88.42|87.92|88.38|87.88|8
1737273830000|2025-01-19 08:03:50|88.38|87.88|88.34|87.84|88.39|87.89|88.33|87.83|15
1737273840000|2025-01-19 08:04:00|88.35|87.85|88.36|87.86|88.38|87.88|88.35|87.85|12
1737273850000|2025-01-19 08:04:10|88.35|87.85|88.33|87.83|88.35|87.85|88.33|87.83|4
1737273860000|2025-01-19 08:04:20|88.36|87.86|88.39|87.89|88.39|87.89|88.34|87.84|11
1737273870000|2025-01-19 08:04:30|88.38|87.88|88.41|87.91|88.41|87.91|88.38|87.88|8
1737273880000|2025-01-19 08:04:40|88.4|87.9|88.44|87.94|88.44|87.94|88.38|87.88|14
1737273890000|2025-01-19 08:04:50|88.43|87.93|88.46|87.96|88.46|87.96|88.43|87.93|5
1737273900000|2025-01-19 08:05:00|88.47|87.97|88.47|87.97|88.48|87.98|88.45|87.95|14
1737273910000|2025-01-19 08:05:10|88.48|87.98|88.58|88.08|88.58|88.08|88.48|87.98|19
1737273920000|2025-01-19 08:05:20|88.57|88.07|88.58|88.08|88.61|88.11|88.57|88.07|8
1737273930000|2025-01-19 08:05:30|88.57|88.07|88.61|88.11|88.63|88.13|88.57|88.07|14
1737273940000|2025-01-19 08:05:40|88.6|88.1|88.62|88.12|88.63|88.13|88.58|88.08|11
1737273950000|2025-01-19 08:05:50|88.61|88.11|88.56|88.06|88.61|88.11|88.56|88.06|12
1737273960000|2025-01-19 08:06:00|88.55|88.05|88.54|88.04|88.57|88.07|88.54|88.04|20
1737273970000|2025-01-19 08:06:10|88.53|88.03|88.54|88.04|88.55|88.05|88.52|88.02|10
1737273980000|2025-01-19 08:06:20|88.53|88.03|88.59|88.09|88.59|88.09|88.52|88.02|17
1737273990000|2025-01-19 08:06:30|88.58|88.08|88.5|88|88.58|88.08|88.47|87.97|13
1737274000000|2025-01-19 08:06:40|88.51|88.01|88.56|88.06|88.56|88.06|88.5|88|13
1737274010000|2025-01-19 08:06:50|88.57|88.07|88.56|88.06|88.58|88.08|88.56|88.06|8
1737274020000|2025-01-19 08:07:00|88.57|88.07|88.62|88.12|88.62|88.12|88.56|88.06|14
1737274030000|2025-01-19 08:07:10|88.63|88.13|88.59|88.09|88.63|88.13|88.58|88.08|15
1737274040000|2025-01-19 08:07:20|88.58|88.08|88.57|88.07|88.61|88.11|88.57|88.07|11
1737274050000|2025-01-19 08:07:30|88.56|88.06|88.57|88.07|88.58|88.08|88.56|88.06|4
1737274060000|2025-01-19 08:07:40|88.58|88.08|88.56|88.06|88.58|88.08|88.56|88.06|3
1737274070000|2025-01-19 08:07:50|88.54|88.04|88.51|88.01|88.54|88.04|88.5|88|11
1737274080000|2025-01-19 08:08:00|88.52|88.02|88.56|88.06|88.57|88.07|88.52|88.02|14
1737274090000|2025-01-19 08:08:10|88.57|88.07|88.59|88.09|88.61|88.11|88.56|88.06|10
1737274100000|2025-01-19 08:08:20|88.58|88.08|88.57|88.07|88.58|88.08|88.56|88.06|12
1737274110000|2025-01-19 08:08:30|88.56|88.06|88.56|88.06|88.57|88.07|88.53|88.03|11
1737274120000|2025-01-19 08:08:40|88.57|88.07|88.6|88.1|88.6|88.1|88.56|88.06|14
1737274130000|2025-01-19 08:08:50|88.59|88.09|88.61|88.11|88.62|88.12|88.59|88.09|5
1737274140000|2025-01-19 08:09:00|88.62|88.12|88.59|88.09|88.64|88.14|88.59|88.09|16
1737274150000|2025-01-19 08:09:10|88.58|88.08|88.65|88.15|88.66|88.16|88.58|88.08|13
1737274160000|2025-01-19 08:09:20|88.66|88.16|88.67|88.17|88.67|88.17|88.64|88.14|10
1737274170000|2025-01-19 08:09:30|88.66|88.16|88.57|88.07|88.66|88.16|88.56|88.06|17
1737274180000|2025-01-19 08:09:40|88.56|88.06|88.51|88.01|88.56|88.06|88.51|88.01|12
1737274190000|2025-01-19 08:09:50|88.5|88|88.45|87.95|88.5|88|88.43|87.93|12
1737274200000|2025-01-19 08:10:00|88.43|87.93|88.42|87.92|88.44|87.94|88.42|87.92|6
1737274210000|2025-01-19 08:10:10|88.41|87.91|88.43|87.93|88.47|87.97|88.39|87.89|21
1737274220000|2025-01-19 08:10:20|88.42|87.92|88.42|87.92|88.43|87.93|88.38|87.88|14
1737274230000|2025-01-19 08:10:30|88.41|87.91|88.47|87.97|88.47|87.97|88.41|87.91|5
1737274240000|2025-01-19 08:10:40|88.49|87.99|88.51|88.01|88.51|88.01|88.48|87.98|12
1737274250000|2025-01-19 08:10:50|88.5|88|88.45|87.95|88.5|88|88.45|87.95|9
1737274260000|2025-01-19 08:11:00|88.44|87.94|88.44|87.94|88.47|87.97|88.43|87.93|15
1737274270000|2025-01-19 08:11:10|88.45|87.95|88.44|87.94|88.48|87.98|88.43|87.93|10
1737274280000|2025-01-19 08:11:20|88.43|87.93|88.37|87.87|88.43|87.93|88.37|87.87|12
1737274290000|2025-01-19 08:11:30|88.36|87.86|88.39|87.89|88.39|87.89|88.35|87.85|10
1737274300000|2025-01-19 08:11:40|88.38|87.88|88.33|87.83|88.39|87.89|88.33|87.83|19
1737274310000|2025-01-19 08:11:50|88.34|87.84|88.37|87.87|88.37|87.87|88.32|87.82|11
1737274320000|2025-01-19 08:12:00|88.36|87.86|88.39|87.89|88.39|87.89|88.34|87.84|10
1737274330000|2025-01-19 08:12:10|88.38|87.88|88.41|87.91|88.41|87.91|88.38|87.88|8
1737274340000|2025-01-19 08:12:20|88.39|87.89|88.34|87.84|88.39|87.89|88.34|87.84|12
1737274350000|2025-01-19 08:12:30|88.35|87.85|88.34|87.84|88.36|87.86|88.34|87.84|10
1737274360000|2025-01-19 08:12:40|88.33|87.83|88.3|87.8|88.34|87.84|88.29|87.79|13
1737274370000|2025-01-19 08:12:50|88.29|87.79|88.29|87.79|88.33|87.83|88.28|87.78|13
1737274380000|2025-01-19 08:13:00|88.3|87.8|88.19|87.69|88.3|87.8|88.19|87.69|7
1737274390000|2025-01-19 08:13:10|88.18|87.68|88.16|87.66|88.19|87.69|88.15|87.65|15
1737274400000|2025-01-19 08:13:20|88.17|87.67|88.12|87.62|88.19|87.69|88.12|87.62|13
1737274410000|2025-01-19 08:13:30|88.13|87.63|88.14|87.64|88.15|87.65|88.12|87.62|10
1737274420000|2025-01-19 08:13:40|88.11|87.61|88.09|87.59|88.12|87.62|88.09|87.59|5
1737274430000|2025-01-19 08:13:50|88.08|87.58|88.11|87.61|88.13|87.63|88.08|87.58|10
1737274440000|2025-01-19 08:14:00|88.12|87.62|88.1|87.6|88.12|87.62|88.1|87.6|11
1737274450000|2025-01-19 08:14:10|88.09|87.59|88.06|87.56|88.09|87.59|88.06|87.56|10
1737274460000|2025-01-19 08:14:20|88.05|87.55|88.07|87.57|88.08|87.58|88.05|87.55|7
1737274470000|2025-01-19 08:14:30|88.06|87.56|88.07|87.57|88.09|87.59|88.04|87.54|16
1737274480000|2025-01-19 08:14:40|88.08|87.58|88.09|87.59|88.1|87.6|88.08|87.58|8
1737274490000|2025-01-19 08:14:50|88.08|87.58|88.09|87.59|88.09|87.59|88.07|87.57|10
1737274500000|2025-01-19 08:15:00|88.1|87.6|88.06|87.56|88.1|87.6|88.06|87.56|16
1737274510000|2025-01-19 08:15:10|88.07|87.57|88.07|87.57|88.07|87.57|88.06|87.56|13
1737274520000|2025-01-19 08:15:20|88.06|87.56|88.05|87.55|88.08|87.58|88.05|87.55|10
1737274530000|2025-01-19 08:15:30|88.06|87.56|88.08|87.58|88.08|87.58|88.06|87.56|5
1737274540000|2025-01-19 08:15:40|88.09|87.59|87.96|87.46|88.09|87.59|87.96|87.46|12
1737274550000|2025-01-19 08:15:50|87.93|87.43|87.95|87.45|87.98|87.48|87.91|87.41|19
1737274560000|2025-01-19 08:16:00|87.96|87.46|87.94|87.44|87.97|87.47|87.94|87.44|16
1737274570000|2025-01-19 08:16:10|87.91|87.41|87.91|87.41|87.93|87.43|87.9|87.4|12
1737274580000|2025-01-19 08:16:20|87.9|87.4|87.88|87.38|87.9|87.4|87.88|87.38|2
1737274590000|2025-01-19 08:16:30|87.89|87.39|87.89|87.39|87.94|87.44|87.89|87.39|16
1737274600000|2025-01-19 08:16:40|87.88|87.38|87.83|87.33|87.89|87.39|87.81|87.31|15
1737274610000|2025-01-19 08:16:50|87.82|87.32|87.82|87.32|87.82|87.32|87.8|87.3|11
1737274620000|2025-01-19 08:17:00|87.81|87.31|87.74|87.24|87.81|87.31|87.72|87.22|17
1737274630000|2025-01-19 08:17:10|87.76|87.26|87.68|87.18|87.77|87.27|87.68|87.18|13
1737274640000|2025-01-19 08:17:20|87.69|87.19|87.58|87.08|87.69|87.19|87.57|87.07|19
1737274650000|2025-01-19 08:17:30|87.59|87.09|87.56|87.06|87.59|87.09|87.55|87.05|12
1737274660000|2025-01-19 08:17:40|87.57|87.07|87.54|87.04|87.57|87.07|87.53|87.03|19
1737274670000|2025-01-19 08:17:50|87.53|87.03|87.51|87.01|87.54|87.04|87.51|87.01|5
1737274680000|2025-01-19 08:18:00|87.52|87.02|87.77|87.27|87.81|87.31|87.52|87.02|21
1737274690000|2025-01-19 08:18:10|87.78|87.28|87.72|87.22|87.8|87.3|87.72|87.22|13
1737274700000|2025-01-19 08:18:20|87.7|87.2|87.71|87.21|87.71|87.21|87.66|87.16|18
1737274710000|2025-01-19 08:18:30|87.72|87.22|87.71|87.21|87.72|87.22|87.67|87.17|15
1737274720000|2025-01-19 08:18:40|87.7|87.2|87.59|87.09|87.7|87.2|87.58|87.08|18
1737274730000|2025-01-19 08:18:50|87.6|87.1|87.67|87.17|87.67|87.17|87.58|87.08|21
1737274740000|2025-01-19 08:19:00|87.68|87.18|87.62|87.12|87.69|87.19|87.58|87.08|23
1737274750000|2025-01-19 08:19:10|87.61|87.11|87.62|87.12|87.69|87.19|87.6|87.1|19
1737274760000|2025-01-19 08:19:20|87.63|87.13|87.63|87.13|87.67|87.17|87.63|87.13|17
1737274770000|2025-01-19 08:19:30|87.64|87.14|87.65|87.15|87.65|87.15|87.63|87.13|10
1737274780000|2025-01-19 08:19:40|87.64|87.14|87.59|87.09|87.64|87.14|87.58|87.08|18
1737274790000|2025-01-19 08:19:50|87.58|87.08|87.63|87.13|87.63|87.13|87.57|87.07|12
1737274800000|2025-01-19 08:20:00|87.65|87.15|87.81|87.31|87.83|87.33|87.65|87.15|23
1737274810000|2025-01-19 08:20:10|87.82|87.32|87.79|87.29|87.84|87.34|87.79|87.29|15
1737274820000|2025-01-19 08:20:20|87.78|87.28|87.75|87.25|87.8|87.3|87.72|87.22|16
1737274830000|2025-01-19 08:20:30|87.74|87.24|87.76|87.26|87.82|87.32|87.74|87.24|21
1737274840000|2025-01-19 08:20:40|87.77|87.27|87.65|87.15|87.77|87.27|87.65|87.15|14
1737274850000|2025-01-19 08:20:50|87.66|87.16|87.6|87.1|87.67|87.17|87.6|87.1|16
1737274860000|2025-01-19 08:21:00|87.61|87.11|87.59|87.09|87.64|87.14|87.57|87.07|12
1737274870000|2025-01-19 08:21:10|87.6|87.1|87.59|87.09|87.63|87.13|87.57|87.07|23
1737274880000|2025-01-19 08:21:20|87.58|87.08|87.53|87.03|87.59|87.09|87.53|87.03|21
1737274890000|2025-01-19 08:21:30|87.52|87.02|87.5|87|87.52|87.02|87.49|86.99|8
1737274900000|2025-01-19 08:21:40|87.49|86.99|87.52|87.02|87.55|87.05|87.48|86.98|13
1737274910000|2025-01-19 08:21:50|87.51|87.01|87.5|87|87.51|87.01|87.47|86.97|13
1737274920000|2025-01-19 08:22:00|87.49|86.99|87.46|86.96|87.5|87|87.46|86.96|9
1737274930000|2025-01-19 08:22:10|87.45|86.95|87.4|86.9|87.46|86.96|87.39|86.89|17
1737274940000|2025-01-19 08:22:20|87.43|86.93|87.44|86.94|87.46|86.96|87.4|86.9|25
1737274950000|2025-01-19 08:22:30|87.45|86.95|87.51|87.01|87.51|87.01|87.44|86.94|19
1737274960000|2025-01-19 08:22:40|87.5|87|87.41|86.91|87.5|87|87.41|86.91|18
1737274970000|2025-01-19 08:22:50|87.4|86.9|87.39|86.89|87.4|86.9|87.38|86.88|10
1737274980000|2025-01-19 08:23:00|87.4|86.9|87.41|86.91|87.41|86.91|87.35|86.85|16
1737274990000|2025-01-19 08:23:10|87.42|86.92|87.38|86.88|87.42|86.92|87.36|86.86|19
1737275000000|2025-01-19 08:23:20|87.37|86.87|87.42|86.92|87.44|86.94|87.35|86.85|23
1737275010000|2025-01-19 08:23:30|87.43|86.93|87.57|87.07|87.57|87.07|87.42|86.92|13
1737275020000|2025-01-19 08:23:40|87.58|87.08|87.57|87.07|87.65|87.15|87.57|87.07|21
1737275030000|2025-01-19 08:23:50|87.56|87.06|87.52|87.02|87.58|87.08|87.51|87.01|16
1737275040000|2025-01-19 08:24:00|87.5|87|87.44|86.94|87.52|87.02|87.44|86.94|21
1737275050000|2025-01-19 08:24:10|87.42|86.92|87.43|86.93|87.46|86.96|87.41|86.91|21
1737275060000|2025-01-19 08:24:20|87.46|86.96|87.41|86.91|87.48|86.98|87.41|86.91|16
1737275070000|2025-01-19 08:24:30|87.4|86.9|87.41|86.91|87.41|86.91|87.38|86.88|13
1737275080000|2025-01-19 08:24:40|87.42|86.92|87.61|87.11|87.61|87.11|87.42|86.92|18
1737275090000|2025-01-19 08:24:50|87.6|87.1|87.6|87.1|87.63|87.13|87.58|87.08|19
1737275100000|2025-01-19 08:25:00|87.59|87.09|87.66|87.16|87.68|87.18|87.58|87.08|21
1737275110000|2025-01-19 08:25:10|87.65|87.15|87.58|87.08|87.66|87.16|87.56|87.06|22
1737275120000|2025-01-19 08:25:20|87.59|87.09|87.56|87.06|87.59|87.09|87.56|87.06|16
1737275130000|2025-01-19 08:25:30|87.55|87.05|87.52|87.02|87.55|87.05|87.5|87|14
1737275140000|2025-01-19 08:25:40|87.51|87.01|87.41|86.91|87.53|87.03|87.41|86.91|15
1737275150000|2025-01-19 08:25:50|87.4|86.9|87.44|86.94|87.46|86.96|87.4|86.9|10
1737275160000|2025-01-19 08:26:00|87.43|86.93|87.4|86.9|87.45|86.95|87.4|86.9|15
1737275170000|2025-01-19 08:26:10|87.39|86.89|87.39|86.89|87.41|86.91|87.37|86.87|18
1737275180000|2025-01-19 08:26:20|87.38|86.88|87.4|86.9|87.41|86.91|87.37|86.87|16
1737275190000|2025-01-19 08:26:30|87.39|86.89|87.37|86.87|87.42|86.92|87.36|86.86|21
1737275200000|2025-01-19 08:26:40|87.38|86.88|87.44|86.94|87.45|86.95|87.37|86.87|20
1737275210000|2025-01-19 08:26:50|87.47|86.97|87.49|86.99|87.51|87.01|87.47|86.97|18
1737275220000|2025-01-19 08:27:00|87.48|86.98|87.41|86.91|87.49|86.99|87.41|86.91|19
1737275230000|2025-01-19 08:27:10|87.4|86.9|87.38|86.88|87.4|86.9|87.37|86.87|13
1737275240000|2025-01-19 08:27:20|87.37|86.87|87.32|86.82|87.37|86.87|87.31|86.81|10
1737275250000|2025-01-19 08:27:30|87.31|86.81|87.27|86.77|87.33|86.83|87.26|86.76|17
1737275260000|2025-01-19 08:27:40|87.28|86.78|87.29|86.79|87.3|86.8|87.28|86.78|12
1737275270000|2025-01-19 08:27:50|87.28|86.78|87.29|86.79|87.3|86.8|87.28|86.78|8
1737275280000|2025-01-19 08:28:00|87.3|86.8|87.31|86.81|87.34|86.84|87.29|86.79|17
1737275290000|2025-01-19 08:28:10|87.32|86.82|87.38|86.88|87.41|86.91|87.31|86.81|20
1737275300000|2025-01-19 08:28:20|87.36|86.86|87.3|86.8|87.37|86.87|87.29|86.79|14
1737275310000|2025-01-19 08:28:30|87.31|86.81|87.31|86.81|87.39|86.89|87.31|86.81|18
1737275320000|2025-01-19 08:28:40|87.3|86.8|87.27|86.77|87.3|86.8|87.27|86.77|12
1737275330000|2025-01-19 08:28:50|87.26|86.76|87.24|86.74|87.28|86.78|87.24|86.74|7
1737275340000|2025-01-19 08:29:00|87.23|86.73|87.19|86.69|87.23|86.73|87.18|86.68|10
1737275350000|2025-01-19 08:29:10|87.18|86.68|87.19|86.69|87.21|86.71|87.18|86.68|10
1737275360000|2025-01-19 08:29:20|87.17|86.67|87.16|86.66|87.18|86.68|87.14|86.64|7
1737275370000|2025-01-19 08:29:30|87.17|86.67|87.13|86.63|87.17|86.67|87.13|86.63|7
1737275380000|2025-01-19 08:29:40|87.12|86.62|87.13|86.63|87.13|86.63|87.12|86.62|2
1737275390000|2025-01-19 08:29:50|87.14|86.64|87.13|86.63|87.14|86.64|87.12|86.62|11
1737275400000|2025-01-19 08:30:00|87.14|86.64|87.15|86.65|87.17|86.67|87.12|86.62|14
1737275410000|2025-01-19 08:30:10|87.14|86.64|87.13|86.63|87.15|86.65|87.13|86.63|10
1737275420000|2025-01-19 08:30:20|87.11|86.61|86.95|86.45|87.11|86.61|86.95|86.45|14
1737275430000|2025-01-19 08:30:30|86.96|86.46|87.01|86.51|87.01|86.51|86.94|86.44|13
1737275440000|2025-01-19 08:30:40|87|86.5|87.05|86.55|87.05|86.55|86.97|86.47|15
1737275450000|2025-01-19 08:30:50|87.06|86.56|86.97|86.47|87.06|86.56|86.97|86.47|13
1737275460000|2025-01-19 08:31:00|86.98|86.48|86.92|86.42|86.98|86.48|86.9|86.4|10
1737275470000|2025-01-19 08:31:10|86.93|86.43|86.94|86.44|86.98|86.48|86.92|86.42|16
1737275480000|2025-01-19 08:31:20|86.93|86.43|86.93|86.43|86.94|86.44|86.89|86.39|18
1737275490000|2025-01-19 08:31:30|86.92|86.42|87.07|86.57|87.13|86.63|86.92|86.42|26
1737275500000|2025-01-19 08:31:40|87.06|86.56|87.02|86.52|87.07|86.57|86.99|86.49|24
1737275510000|2025-01-19 08:31:50|87.01|86.51|86.95|86.45|87.03|86.53|86.95|86.45|21
1737275520000|2025-01-19 08:32:00|86.92|86.42|86.85|86.35|86.92|86.42|86.83|86.33|23
1737275530000|2025-01-19 08:32:10|86.86|86.36|86.92|86.42|86.92|86.42|86.84|86.34|22
1737275540000|2025-01-19 08:32:20|86.95|86.45|87.22|86.72|87.22|86.72|86.95|86.45|26
1737275550000|2025-01-19 08:32:30|87.21|86.71|87.22|86.72|87.23|86.73|87.18|86.68|22
1737275560000|2025-01-19 08:32:40|87.23|86.73|87.2|86.7|87.23|86.73|87.17|86.67|22
1737275570000|2025-01-19 08:32:50|87.21|86.71|87.35|86.85|87.35|86.85|87.21|86.71|20
1737275580000|2025-01-19 08:33:00|87.36|86.86|87.4|86.9|87.4|86.9|87.35|86.85|22
1737275590000|2025-01-19 08:33:10|87.39|86.89|87.47|86.97|87.48|86.98|87.39|86.89|20
1737275600000|2025-01-19 08:33:20|87.48|86.98|87.44|86.94|87.52|87.02|87.44|86.94|17
1737275610000|2025-01-19 08:33:30|87.43|86.93|87.42|86.92|87.45|86.95|87.37|86.87|24
1737275620000|2025-01-19 08:33:40|87.43|86.93|87.52|87.02|87.52|87.02|87.43|86.93|21
1737275630000|2025-01-19 08:33:50|87.54|87.04|87.37|86.87|87.55|87.05|87.37|86.87|13
1737275640000|2025-01-19 08:34:00|87.38|86.88|87.37|86.87|87.42|86.92|87.36|86.86|20
1737275650000|2025-01-19 08:34:10|87.36|86.86|87.46|86.96|87.47|86.97|87.36|86.86|23
1737275660000|2025-01-19 08:34:20|87.44|86.94|87.54|87.04|87.54|87.04|87.44|86.94|19
1737275670000|2025-01-19 08:34:30|87.53|87.03|87.41|86.91|87.53|87.03|87.4|86.9|17
1737275680000|2025-01-19 08:34:40|87.4|86.9|87.5|87|87.5|87|87.4|86.9|13
1737275690000|2025-01-19 08:34:50|87.51|87.01|87.48|86.98|87.54|87.04|87.48|86.98|17
1737275700000|2025-01-19 08:35:00|87.47|86.97|87.36|86.86|87.47|86.97|87.29|86.79|28
1737275710000|2025-01-19 08:35:10|87.37|86.87|87.33|86.83|87.37|86.87|87.32|86.82|11
1737275720000|2025-01-19 08:35:20|87.32|86.82|87.41|86.91|87.41|86.91|87.32|86.82|16
1737275730000|2025-01-19 08:35:30|87.42|86.92|87.35|86.85|87.42|86.92|87.33|86.83|20
1737275740000|2025-01-19 08:35:40|87.36|86.86|87.2|86.7|87.36|86.86|87.2|86.7|16
1737275750000|2025-01-19 08:35:50|87.19|86.69|87.16|86.66|87.2|86.7|87.14|86.64|14
1737275760000|2025-01-19 08:36:00|87.17|86.67|87.2|86.7|87.2|86.7|87.17|86.67|12
1737275770000|2025-01-19 08:36:10|87.21|86.71|87.15|86.65|87.22|86.72|87.15|86.65|11
1737275780000|2025-01-19 08:36:20|87.14|86.64|87.03|86.53|87.14|86.64|87.02|86.52|15
1737275790000|2025-01-19 08:36:30|87.02|86.52|87.05|86.55|87.06|86.56|86.98|86.48|19
1737275800000|2025-01-19 08:36:40|87.06|86.56|87.09|86.59|87.09|86.59|87.05|86.55|21
1737275810000|2025-01-19 08:36:50|87.07|86.57|87.09|86.59|87.09|86.59|87.05|86.55|18
1737275820000|2025-01-19 08:37:00|87.11|86.61|87.16|86.66|87.22|86.72|87.1|86.6|23
1737275830000|2025-01-19 08:37:10|87.15|86.65|87.14|86.64|87.18|86.68|87.12|86.62|18
1737275840000|2025-01-19 08:37:20|87.13|86.63|87.25|86.75|87.25|86.75|87.12|86.62|15
1737275850000|2025-01-19 08:37:30|87.26|86.76|87.25|86.75|87.29|86.79|87.25|86.75|15
1737275860000|2025-01-19 08:37:40|87.24|86.74|87.23|86.73|87.27|86.77|87.22|86.72|20
1737275870000|2025-01-19 08:37:50|87.24|86.74|87.27|86.77|87.27|86.77|87.22|86.72|12
1737275880000|2025-01-19 08:38:00|87.26|86.76|87.39|86.89|87.4|86.9|87.26|86.76|20
1737275890000|2025-01-19 08:38:10|87.43|86.93|87.47|86.97|87.48|86.98|87.42|86.92|12
1737275900000|2025-01-19 08:38:20|87.48|86.98|87.33|86.83|87.48|86.98|87.33|86.83|14
1737275910000|2025-01-19 08:38:30|87.3|86.8|87.43|86.93|87.43|86.93|87.28|86.78|19
1737275920000|2025-01-19 08:38:40|87.44|86.94|87.41|86.91|87.46|86.96|87.41|86.91|19
1737275930000|2025-01-19 08:38:50|87.39|86.89|87.37|86.87|87.41|86.91|87.36|86.86|12
1737275940000|2025-01-19 08:39:00|87.36|86.86|87.35|86.85|87.41|86.91|87.34|86.84|16
1737275950000|2025-01-19 08:39:10|87.36|86.86|87.23|86.73|87.36|86.86|87.2|86.7|18
1737275960000|2025-01-19 08:39:20|87.22|86.72|87.22|86.72|87.25|86.75|87.21|86.71|20
1737275970000|2025-01-19 08:39:30|87.23|86.73|87.1|86.6|87.24|86.74|87.1|86.6|12
1737275980000|2025-01-19 08:39:40|87.11|86.61|87.05|86.55|87.11|86.61|87.04|86.54|23
1737275990000|2025-01-19 08:39:50|87.04|86.54|87.04|86.54|87.1|86.6|87.03|86.53|22
1737276000000|2025-01-19 08:40:00|87.03|86.53|87.07|86.57|87.09|86.59|87.01|86.51|17
1737276010000|2025-01-19 08:40:10|87.05|86.55|87.09|86.59|87.09|86.59|87.05|86.55|18
1737276020000|2025-01-19 08:40:20|87.08|86.58|87.08|86.58|87.08|86.58|87.06|86.56|14
1737276030000|2025-01-19 08:40:30|87.09|86.59|87.07|86.57|87.09|86.59|87.02|86.52|21
1737276040000|2025-01-19 08:40:40|87.06|86.56|86.96|86.46|87.06|86.56|86.96|86.46|14
1737276050000|2025-01-19 08:40:50|86.97|86.47|87|86.5|87.01|86.51|86.97|86.47|17
1737276060000|2025-01-19 08:41:00|87.01|86.51|87.08|86.58|87.11|86.61|87.01|86.51|20
1737276070000|2025-01-19 08:41:10|87.07|86.57|87.08|86.58|87.1|86.6|87.06|86.56|19
1737276080000|2025-01-19 08:41:20|87.07|86.57|87.07|86.57|87.11|86.61|87.07|86.57|16
1737276090000|2025-01-19 08:41:30|87.08|86.58|87.03|86.53|87.09|86.59|87.03|86.53|15
1737276100000|2025-01-19 08:41:40|87|86.5|86.96|86.46|87|86.5|86.93|86.43|15
1737276110000|2025-01-19 08:41:50|86.97|86.47|86.95|86.45|86.99|86.49|86.95|86.45|12
1737276120000|2025-01-19 08:42:00|86.96|86.46|86.87|86.37|86.96|86.46|86.87|86.37|17
1737276130000|2025-01-19 08:42:10|86.88|86.38|86.87|86.37|86.88|86.38|86.82|86.32|18
1737276140000|2025-01-19 08:42:20|86.86|86.36|86.84|86.34|86.88|86.38|86.83|86.33|22
1737276150000|2025-01-19 08:42:30|86.83|86.33|86.82|86.32|86.84|86.34|86.79|86.29|16
1737276160000|2025-01-19 08:42:40|86.83|86.33|86.88|86.38|86.88|86.38|86.82|86.32|22
1737276170000|2025-01-19 08:42:50|86.87|86.37|87|86.5|87|86.5|86.87|86.37|16
1737276180000|2025-01-19 08:43:00|87.01|86.51|87.06|86.56|87.1|86.6|87.01|86.51|26
1737276190000|2025-01-19 08:43:10|87.03|86.53|87.1|86.6|87.1|86.6|87.02|86.52|22
1737276200000|2025-01-19 08:43:20|87.11|86.61|87.06|86.56|87.11|86.61|87.05|86.55|20
1737276210000|2025-01-19 08:43:30|87.07|86.57|87.02|86.52|87.07|86.57|87.01|86.51|23
1737276220000|2025-01-19 08:43:40|87.03|86.53|87|86.5|87.03|86.53|86.96|86.46|18
1737276230000|2025-01-19 08:43:50|86.99|86.49|86.99|86.49|86.99|86.49|86.97|86.47|16
1737276240000|2025-01-19 08:44:00|86.98|86.48|86.97|86.47|87.01|86.51|86.94|86.44|17
1737276250000|2025-01-19 08:44:10|86.98|86.48|86.97|86.47|87|86.5|86.96|86.46|12
1737276260000|2025-01-19 08:44:20|86.96|86.46|86.93|86.43|86.97|86.47|86.91|86.41|19
1737276270000|2025-01-19 08:44:30|86.92|86.42|86.96|86.46|86.96|86.46|86.91|86.41|10
1737276280000|2025-01-19 08:44:40|86.95|86.45|86.8|86.3|86.95|86.45|86.79|86.29|19
1737276290000|2025-01-19 08:44:50|86.79|86.29|86.76|86.26|86.8|86.3|86.71|86.21|14
1737276300000|2025-01-19 08:45:00|86.77|86.27|86.77|86.27|86.82|86.32|86.77|86.27|23
1737276310000|2025-01-19 08:45:10|86.78|86.28|86.73|86.23|86.78|86.28|86.69|86.19|24
1737276320000|2025-01-19 08:45:20|86.72|86.22|86.69|86.19|86.72|86.22|86.67|86.17|17
1737276330000|2025-01-19 08:45:30|86.68|86.18|86.55|86.05|86.69|86.19|86.55|86.05|23
1737276340000|2025-01-19 08:45:40|86.56|86.06|86.57|86.07|86.61|86.11|86.55|86.05|24
1737276350000|2025-01-19 08:45:50|86.58|86.08|86.58|86.08|86.6|86.1|86.57|86.07|19
1737276360000|2025-01-19 08:46:00|86.57|86.07|86.54|86.04|86.58|86.08|86.54|86.04|20
1737276370000|2025-01-19 08:46:10|86.53|86.03|86.53|86.03|86.54|86.04|86.51|86.01|15
1737276380000|2025-01-19 08:46:20|86.51|86.01|86.49|85.99|86.52|86.02|86.48|85.98|13
1737276390000|2025-01-19 08:46:30|86.48|85.98|86.47|85.97|86.49|85.99|86.44|85.94|19
1737276400000|2025-01-19 08:46:40|86.46|85.96|86.43|85.93|86.47|85.97|86.4|85.9|10
1737276410000|2025-01-19 08:46:50|86.44|85.94|86.42|85.92|86.44|85.94|86.4|85.9|9
1737276420000|2025-01-19 08:47:00|86.41|85.91|86.51|86.01|86.56|86.06|86.41|85.91|16
1737276430000|2025-01-19 08:47:10|86.52|86.02|86.43|85.93|86.55|86.05|86.42|85.92|27
1737276440000|2025-01-19 08:47:20|86.46|85.96|86.49|85.99|86.49|85.99|86.45|85.95|17
1737276450000|2025-01-19 08:47:30|86.5|86|86.46|85.96|86.54|86.04|86.45|85.95|21
1737276460000|2025-01-19 08:47:40|86.45|85.95|86.43|85.93|86.45|85.95|86.39|85.89|21
1737276470000|2025-01-19 08:47:50|86.42|85.92|86.4|85.9|86.43|85.93|86.4|85.9|19
1737276480000|2025-01-19 08:48:00|86.39|85.89|86.42|85.92|86.46|85.96|86.37|85.87|21
1737276490000|2025-01-19 08:48:10|86.41|85.91|86.38|85.88|86.42|85.92|86.36|85.86|21
1737276500000|2025-01-19 08:48:20|86.37|85.87|86.35|85.85|86.37|85.87|86.33|85.83|13
1737276510000|2025-01-19 08:48:30|86.36|85.86|86.63|86.13|86.63|86.13|86.35|85.85|22
1737276520000|2025-01-19 08:48:40|86.64|86.14|86.64|86.14|86.68|86.18|86.61|86.11|23
1737276530000|2025-01-19 08:48:50|86.62|86.12|86.6|86.1|86.63|86.13|86.58|86.08|21
1737276540000|2025-01-19 08:49:00|86.58|86.08|86.56|86.06|86.58|86.08|86.51|86.01|18
1737276550000|2025-01-19 08:49:10|86.58|86.08|86.59|86.09|86.68|86.18|86.58|86.08|24
1737276560000|2025-01-19 08:49:20|86.58|86.08|86.49|85.99|86.58|86.08|86.49|85.99|17
1737276570000|2025-01-19 08:49:30|86.47|85.97|86.43|85.93|86.47|85.97|86.42|85.92|16
1737276580000|2025-01-19 08:49:40|86.45|85.95|86.36|85.86|86.45|85.95|86.35|85.85|13
1737276590000|2025-01-19 08:49:50|86.37|85.87|86.35|85.85|86.38|85.88|86.35|85.85|15
1737276600000|2025-01-19 08:50:00|86.36|85.86|86.4|85.9|86.43|85.93|86.34|85.84|17
1737276610000|2025-01-19 08:50:10|86.39|85.89|86.31|85.81|86.42|85.92|86.3|85.8|22
1737276620000|2025-01-19 08:50:20|86.29|85.79|86.29|85.79|86.3|85.8|86.26|85.76|21
1737276630000|2025-01-19 08:50:30|86.3|85.8|86.28|85.78|86.31|85.81|86.26|85.76|15
1737276640000|2025-01-19 08:50:40|86.29|85.79|86.26|85.76|86.3|85.8|86.24|85.74|10
1737276650000|2025-01-19 08:50:50|86.27|85.77|86.28|85.78|86.35|85.85|86.26|85.76|20
1737276660000|2025-01-19 08:51:00|86.27|85.77|86.44|85.94|86.44|85.94|86.27|85.77|22
1737276670000|2025-01-19 08:51:10|86.45|85.95|86.58|86.08|86.58|86.08|86.44|85.94|17
1737276680000|2025-01-19 08:51:20|86.57|86.07|86.59|86.09|86.63|86.13|86.57|86.07|21
1737276690000|2025-01-19 08:51:30|86.6|86.1|86.59|86.09|86.61|86.11|86.5|86|26
1737276700000|2025-01-19 08:51:40|86.58|86.08|86.48|85.98|86.58|86.08|86.46|85.96|14
1737276710000|2025-01-19 08:51:50|86.47|85.97|86.6|86.1|86.6|86.1|86.46|85.96|15
1737276720000|2025-01-19 08:52:00|86.61|86.11|86.65|86.15|86.69|86.19|86.61|86.11|16
1737276730000|2025-01-19 08:52:10|86.66|86.16|86.71|86.21|86.76|86.26|86.66|86.16|22
1737276740000|2025-01-19 08:52:20|86.72|86.22|86.78|86.28|86.78|86.28|86.72|86.22|17
1737276750000|2025-01-19 08:52:30|86.79|86.29|86.76|86.26|86.86|86.36|86.76|86.26|24
1737276760000|2025-01-19 08:52:40|86.75|86.25|86.77|86.27|86.77|86.27|86.73|86.23|20
1737276770000|2025-01-19 08:52:50|86.76|86.26|86.73|86.23|86.8|86.3|86.72|86.22|23
1737276780000|2025-01-19 08:53:00|86.74|86.24|86.55|86.05|86.76|86.26|86.55|86.05|23
1737276790000|2025-01-19 08:53:10|86.56|86.06|86.58|86.08|86.6|86.1|86.56|86.06|16
1737276800000|2025-01-19 08:53:20|86.57|86.07|86.56|86.06|86.58|86.08|86.51|86.01|21
1737276810000|2025-01-19 08:53:30|86.57|86.07|86.57|86.07|86.59|86.09|86.54|86.04|20
1737276820000|2025-01-19 08:53:40|86.58|86.08|86.53|86.03|86.59|86.09|86.53|86.03|18
1737276830000|2025-01-19 08:53:50|86.51|86.01|86.51|86.01|86.51|86.01|86.41|85.91|20
1737276840000|2025-01-19 08:54:00|86.5|86|86.49|85.99|86.55|86.05|86.48|85.98|19
1737276850000|2025-01-19 08:54:10|86.48|85.98|86.54|86.04|86.55|86.05|86.48|85.98|22
1737276860000|2025-01-19 08:54:20|86.55|86.05|86.55|86.05|86.6|86.1|86.55|86.05|17
1737276870000|2025-01-19 08:54:30|86.56|86.06|86.63|86.13|86.64|86.14|86.54|86.04|29
1737276880000|2025-01-19 08:54:40|86.64|86.14|86.6|86.1|86.64|86.14|86.57|86.07|19
1737276890000|2025-01-19 08:54:50|86.58|86.08|86.65|86.15|86.65|86.15|86.58|86.08|15
1737276900000|2025-01-19 08:55:00|86.64|86.14|86.67|86.17|86.67|86.17|86.62|86.12|11
1737276910000|2025-01-19 08:55:10|86.65|86.15|86.52|86.02|86.65|86.15|86.52|86.02|21
1737276920000|2025-01-19 08:55:20|86.5|86|86.49|85.99|86.5|86|86.44|85.94|12
1737276930000|2025-01-19 08:55:30|86.5|86|86.47|85.97|86.51|86.01|86.45|85.95|12
1737276940000|2025-01-19 08:55:40|86.49|85.99|86.45|85.95|86.52|86.02|86.44|85.94|21
1737276950000|2025-01-19 08:55:50|86.44|85.94|86.35|85.85|86.44|85.94|86.35|85.85|15
1737276960000|2025-01-19 08:56:00|86.34|85.84|86.47|85.97|86.47|85.97|86.34|85.84|12
1737276970000|2025-01-19 08:56:10|86.46|85.96|86.42|85.92|86.47|85.97|86.39|85.89|17
1737276980000|2025-01-19 08:56:20|86.43|85.93|86.38|85.88|86.43|85.93|86.37|85.87|20
1737276990000|2025-01-19 08:56:30|86.39|85.89|86.38|85.88|86.39|85.89|86.36|85.86|7
1737277000000|2025-01-19 08:56:40|86.37|85.87|86.41|85.91|86.46|85.96|86.36|85.86|13
1737277010000|2025-01-19 08:56:50|86.4|85.9|86.45|85.95|86.46|85.96|86.39|85.89|20
1737277020000|2025-01-19 08:57:00|86.44|85.94|86.39|85.89|86.44|85.94|86.38|85.88|17
1737277030000|2025-01-19 08:57:10|86.38|85.88|86.31|85.81|86.38|85.88|86.3|85.8|21
1737277040000|2025-01-19 08:57:20|86.32|85.82|86.37|85.87|86.38|85.88|86.32|85.82|18
1737277050000|2025-01-19 08:57:30|86.36|85.86|86.32|85.82|86.37|85.87|86.3|85.8|20
1737277060000|2025-01-19 08:57:40|86.33|85.83|86.36|85.86|86.37|85.87|86.33|85.83|19
1737277070000|2025-01-19 08:57:50|86.37|85.87|86.35|85.85|86.37|85.87|86.31|85.81|19
1737277080000|2025-01-19 08:58:00|86.36|85.86|86.3|85.8|86.36|85.86|86.29|85.79|17
1737277090000|2025-01-19 08:58:10|86.31|85.81|86.26|85.76|86.31|85.81|86.25|85.75|16
1737277100000|2025-01-19 08:58:20|86.27|85.77|86.27|85.77|86.28|85.78|86.26|85.76|16
1737277110000|2025-01-19 08:58:30|86.28|85.78|86.25|85.75|86.29|85.79|86.25|85.75|9
1737277120000|2025-01-19 08:58:40|86.26|85.76|86.24|85.74|86.26|85.76|86.22|85.72|7
1737277130000|2025-01-19 08:58:50|86.25|85.75|86.26|85.76|86.27|85.77|86.24|85.74|15
1737277140000|2025-01-19 08:59:00|86.25|85.75|86.23|85.73|86.26|85.76|86.2|85.7|17
1737277150000|2025-01-19 08:59:10|86.22|85.72|86.26|85.76|86.26|85.76|86.2|85.7|15
1737277160000|2025-01-19 08:59:20|86.27|85.77|86.23|85.73|86.28|85.78|86.23|85.73|12
1737277170000|2025-01-19 08:59:30|86.22|85.72|86.19|85.69|86.22|85.72|86.17|85.67|14
1737277180000|2025-01-19 08:59:40|86.2|85.7|86.29|85.79|86.29|85.79|86.2|85.7|9
1737277190000|2025-01-19 08:59:50|86.3|85.8|86.25|85.75|86.3|85.8|86.24|85.74|14
1737277200000|2025-01-19 09:00:00|86.24|85.74|86.1|85.6|86.24|85.74|86.09|85.59|18
1737277210000|2025-01-19 09:00:10|86.12|85.62|86.13|85.63|86.18|85.68|86.12|85.62|22
1737277220000|2025-01-19 09:00:20|86.14|85.64|86.09|85.59|86.14|85.64|86.08|85.58|14
1737277230000|2025-01-19 09:00:30|86.1|85.6|86.08|85.58|86.11|85.61|86.08|85.58|11
1737277240000|2025-01-19 09:00:40|86.07|85.57|85.99|85.49|86.07|85.57|85.99|85.49|9
1737277250000|2025-01-19 09:00:50|86|85.5|85.99|85.49|86|85.5|85.99|85.49|6
1737277260000|2025-01-19 09:01:00|86|85.5|85.94|85.44|86|85.5|85.89|85.39|19
1737277270000|2025-01-19 09:01:10|85.95|85.45|86.04|85.54|86.06|85.56|85.95|85.45|19
1737277280000|2025-01-19 09:01:20|86.05|85.55|86.01|85.51|86.05|85.55|85.93|85.43|24
1737277290000|2025-01-19 09:01:30|86|85.5|85.96|85.46|86.01|85.51|85.95|85.45|20
1737277300000|2025-01-19 09:01:40|85.97|85.47|85.97|85.47|85.98|85.48|85.9|85.4|21
1737277310000|2025-01-19 09:01:50|85.98|85.48|85.96|85.46|86|85.5|85.96|85.46|13
1737277320000|2025-01-19 09:02:00|85.94|85.44|85.93|85.43|85.95|85.45|85.91|85.41|18
1737277330000|2025-01-19 09:02:10|85.92|85.42|85.97|85.47|85.97|85.47|85.92|85.42|17
1737277340000|2025-01-19 09:02:20|85.98|85.48|85.92|85.42|85.98|85.48|85.91|85.41|17
1737277350000|2025-01-19 09:02:30|85.9|85.4|85.85|85.35|85.95|85.45|85.85|85.35|17
1737277360000|2025-01-19 09:02:40|85.83|85.33|85.72|85.22|85.83|85.33|85.71|85.21|22
1737277370000|2025-01-19 09:02:50|85.73|85.23|85.7|85.2|85.74|85.24|85.69|85.19|13
1737277380000|2025-01-19 09:03:00|85.71|85.21|86.02|85.52|86.02|85.52|85.7|85.2|25
1737277390000|2025-01-19 09:03:10|86.04|85.54|86.14|85.64|86.22|85.72|86.03|85.53|27
1737277400000|2025-01-19 09:03:20|86.15|85.65|86.22|85.72|86.22|85.72|86.13|85.63|25
1737277410000|2025-01-19 09:03:30|86.23|85.73|86.16|85.66|86.23|85.73|86.06|85.56|29
1737277420000|2025-01-19 09:03:40|86.17|85.67|86.13|85.63|86.19|85.69|86.07|85.57|26
1737277430000|2025-01-19 09:03:50|86.12|85.62|86.09|85.59|86.15|85.65|86.09|85.59|20
1737277440000|2025-01-19 09:04:00|86.08|85.58|86.05|85.55|86.08|85.58|85.98|85.48|24
1737277450000|2025-01-19 09:04:10|86.06|85.56|86.04|85.54|86.14|85.64|86.04|85.54|21
1737277460000|2025-01-19 09:04:20|86.05|85.55|86.16|85.66|86.16|85.66|86.04|85.54|20
1737277470000|2025-01-19 09:04:30|86.17|85.67|86.11|85.61|86.18|85.68|86.05|85.55|20
1737277480000|2025-01-19 09:04:40|86.12|85.62|85.98|85.48|86.14|85.64|85.92|85.42|20
1737277490000|2025-01-19 09:04:50|85.99|85.49|85.83|85.33|85.99|85.49|85.83|85.33|23
1737277500000|2025-01-19 09:05:00|85.84|85.34|85.81|85.31|85.87|85.37|85.79|85.29|25
1737277510000|2025-01-19 09:05:10|85.8|85.3|85.74|85.24|85.81|85.31|85.74|85.24|20
1737277520000|2025-01-19 09:05:20|85.75|85.25|85.71|85.21|85.76|85.26|85.69|85.19|26
1737277530000|2025-01-19 09:05:30|85.69|85.19|85.68|85.18|85.7|85.2|85.68|85.18|10
1737277540000|2025-01-19 09:05:40|85.65|85.15|85.71|85.21|85.71|85.21|85.63|85.13|16
1737277550000|2025-01-19 09:05:50|85.7|85.2|85.82|85.32|85.82|85.32|85.69|85.19|21
1737277560000|2025-01-19 09:06:00|85.83|85.33|85.99|85.49|85.99|85.49|85.83|85.33|27
1737277570000|2025-01-19 09:06:10|85.98|85.48|85.92|85.42|86|85.5|85.92|85.42|26
1737277580000|2025-01-19 09:06:20|85.94|85.44|85.75|85.25|85.94|85.44|85.75|85.25|25
1737277590000|2025-01-19 09:06:30|85.76|85.26|85.66|85.16|85.76|85.26|85.65|85.15|16
1737277600000|2025-01-19 09:06:40|85.65|85.15|85.6|85.1|85.66|85.16|85.6|85.1|21
1737277610000|2025-01-19 09:06:50|85.59|85.09|85.62|85.12|85.64|85.14|85.56|85.06|18
1737277620000|2025-01-19 09:07:00|85.61|85.11|85.55|85.05|85.61|85.11|85.54|85.04|20
1737277630000|2025-01-19 09:07:10|85.56|85.06|85.53|85.03|85.57|85.07|85.52|85.02|20
1737277640000|2025-01-19 09:07:20|85.54|85.04|85.5|85|85.55|85.05|85.5|85|16
1737277650000|2025-01-19 09:07:30|85.51|85.01|85.29|84.79|85.51|85.01|85.26|84.76|19
1737277660000|2025-01-19 09:07:40|85.3|84.8|85.44|84.94|85.57|85.07|85.28|84.78|32
1737277670000|2025-01-19 09:07:50|85.45|84.95|85.44|84.94|85.59|85.09|85.41|84.91|29
1737277680000|2025-01-19 09:08:00|85.45|84.95|85.46|84.96|85.48|84.98|85.35|84.85|27
1737277690000|2025-01-19 09:08:10|85.47|84.97|85.35|84.85|85.47|84.97|85.31|84.81|31
1737277700000|2025-01-19 09:08:20|85.33|84.83|85.19|84.69|85.33|84.83|85.12|84.62|22
1737277710000|2025-01-19 09:08:30|85.17|84.67|85.12|84.62|85.23|84.73|85.12|84.62|24
1737277720000|2025-01-19 09:08:40|85.13|84.63|85.11|84.61|85.16|84.66|85.09|84.59|27
1737277730000|2025-01-19 09:08:50|85.08|84.58|85.06|84.56|85.08|84.58|85.04|84.54|15
1737277740000|2025-01-19 09:09:00|85.08|84.58|85.31|84.81|85.35|84.85|85.08|84.58|33
1737277750000|2025-01-19 09:09:10|85.32|84.82|85.25|84.75|85.32|84.82|85.22|84.72|27
1737277760000|2025-01-19 09:09:20|85.22|84.72|85.2|84.7|85.26|84.76|85.17|84.67|30
1737277770000|2025-01-19 09:09:30|85.21|84.71|85.25|84.75|85.3|84.8|85.21|84.71|29
1737277780000|2025-01-19 09:09:40|85.26|84.76|85.34|84.84|85.4|84.9|85.26|84.76|31
1737277790000|2025-01-19 09:09:50|85.36|84.86|85.5|85|85.51|85.01|85.36|84.86|24
1737277800000|2025-01-19 09:10:00|85.51|85.01|85.58|85.08|85.58|85.08|85.45|84.95|26
1737277810000|2025-01-19 09:10:10|85.57|85.07|85.45|84.95|85.57|85.07|85.4|84.9|25
1737277820000|2025-01-19 09:10:20|85.47|84.97|85.6|85.1|85.6|85.1|85.47|84.97|35
1737277830000|2025-01-19 09:10:30|85.59|85.09|85.5|85|85.61|85.11|85.45|84.95|27
1737277840000|2025-01-19 09:10:40|85.51|85.01|85.3|84.8|85.54|85.04|85.26|84.76|25
1737277850000|2025-01-19 09:10:50|85.29|84.79|85.15|84.65|85.29|84.79|85.14|84.64|21
1737277860000|2025-01-19 09:11:00|85.14|84.64|85.28|84.78|85.34|84.84|85.14|84.64|24
1737277870000|2025-01-19 09:11:10|85.27|84.77|85.15|84.65|85.27|84.77|85.15|84.65|30
1737277880000|2025-01-19 09:11:20|85.16|84.66|85.13|84.63|85.16|84.66|85.12|84.62|21
1737277890000|2025-01-19 09:11:30|85.11|84.61|85.02|84.52|85.11|84.61|85.02|84.52|21
1737277900000|2025-01-19 09:11:40|85.01|84.51|85.16|84.66|85.17|84.67|85.01|84.51|11
1737277910000|2025-01-19 09:11:50|85.17|84.67|85.43|84.93|85.5|85|85.17|84.67|31
1737277920000|2025-01-19 09:12:00|85.44|84.94|85.39|84.89|85.48|84.98|85.39|84.89|29
1737277930000|2025-01-19 09:12:10|85.38|84.88|85.22|84.72|85.39|84.89|85.22|84.72|20
1737277940000|2025-01-19 09:12:20|85.21|84.71|85.13|84.63|85.22|84.72|85.12|84.62|27
1737277950000|2025-01-19 09:12:30|85.12|84.62|85.07|84.57|85.12|84.62|85.05|84.55|24
1737277960000|2025-01-19 09:12:40|85.06|84.56|85.17|84.67|85.17|84.67|85.06|84.56|22
1737277970000|2025-01-19 09:12:50|85.18|84.68|85.39|84.89|85.39|84.89|85.18|84.68|27
1737277980000|2025-01-19 09:13:00|85.4|84.9|85.31|84.81|85.45|84.95|85.31|84.81|26
1737277990000|2025-01-19 09:13:10|85.3|84.8|85.45|84.95|85.47|84.97|85.3|84.8|24
1737278000000|2025-01-19 09:13:20|85.44|84.94|85.25|84.75|85.44|84.94|85.25|84.75|30
1737278010000|2025-01-19 09:13:30|85.22|84.72|85.06|84.56|85.22|84.72|85.06|84.56|22
1737278020000|2025-01-19 09:13:40|85.07|84.57|85.03|84.53|85.07|84.57|84.99|84.49|24
1737278030000|2025-01-19 09:13:50|85.04|84.54|84.95|84.45|85.04|84.54|84.79|84.29|27
1737278040000|2025-01-19 09:14:00|84.94|84.44|85.02|84.52|85.03|84.53|84.9|84.4|26
1737278050000|2025-01-19 09:14:10|85.01|84.51|84.99|84.49|85.01|84.51|84.94|84.44|24
1737278060000|2025-01-19 09:14:20|84.98|84.48|84.87|84.37|84.99|84.49|84.86|84.36|22
1737278070000|2025-01-19 09:14:30|84.86|84.36|84.82|84.32|84.89|84.39|84.8|84.3|19
1737278080000|2025-01-19 09:14:40|84.83|84.33|84.89|84.39|84.91|84.41|84.79|84.29|29
1737278090000|2025-01-19 09:14:50|84.9|84.4|85.18|84.68|85.18|84.68|84.88|84.38|28
1737278100000|2025-01-19 09:15:00|85.19|84.69|85.18|84.68|85.21|84.71|85.09|84.59|24
1737278110000|2025-01-19 09:15:10|85.17|84.67|84.92|84.42|85.17|84.67|84.92|84.42|20
1737278120000|2025-01-19 09:15:20|84.93|84.43|84.79|84.29|84.93|84.43|84.79|84.29|21
1737278130000|2025-01-19 09:15:30|84.8|84.3|84.66|84.16|84.8|84.3|84.66|84.16|23
1737278140000|2025-01-19 09:15:40|84.65|84.15|84.82|84.32|84.85|84.35|84.65|84.15|29
1737278150000|2025-01-19 09:15:50|84.81|84.31|84.71|84.21|84.83|84.33|84.71|84.21|23
1737278160000|2025-01-19 09:16:00|84.68|84.18|84.71|84.21|84.79|84.29|84.68|84.18|29
1737278170000|2025-01-19 09:16:10|84.7|84.2|84.59|84.09|84.7|84.2|84.57|84.07|16
1737278180000|2025-01-19 09:16:20|84.58|84.08|84.66|84.16|84.74|84.24|84.58|84.08|30
1737278190000|2025-01-19 09:16:30|84.65|84.15|84.68|84.18|84.71|84.21|84.64|84.14|30
1737278200000|2025-01-19 09:16:40|84.69|84.19|84.49|83.99|84.69|84.19|84.48|83.98|23
1737278210000|2025-01-19 09:16:50|84.52|84.02|84.6|84.1|84.67|84.17|84.52|84.02|30
1737278220000|2025-01-19 09:17:00|84.59|84.09|84.6|84.1|84.7|84.2|84.54|84.04|31
1737278230000|2025-01-19 09:17:10|84.61|84.11|84.54|84.04|84.64|84.14|84.53|84.03|34
1737278240000|2025-01-19 09:17:20|84.55|84.05|84.53|84.03|84.57|84.07|84.5|84|26
1737278250000|2025-01-19 09:17:30|84.52|84.02|84.53|84.03|84.56|84.06|84.47|83.97|22
1737278260000|2025-01-19 09:17:40|84.52|84.02|84.49|83.99|84.52|84.02|84.46|83.96|17
1737278270000|2025-01-19 09:17:50|84.48|83.98|84.82|84.32|84.82|84.32|84.48|83.98|25
1737278280000|2025-01-19 09:18:00|84.84|84.34|85.08|84.58|85.08|84.58|84.84|84.34|26
1737278290000|2025-01-19 09:18:10|85.09|84.59|84.98|84.48|85.09|84.59|84.95|84.45|27
1737278300000|2025-01-19 09:18:20|84.97|84.47|85|84.5|85.09|84.59|84.95|84.45|28
1737278310000|2025-01-19 09:18:30|84.99|84.49|85|84.5|85.09|84.59|84.93|84.43|26
1737278320000|2025-01-19 09:18:40|85.01|84.51|85.07|84.57|85.18|84.68|85.01|84.51|30
1737278330000|2025-01-19 09:18:50|85.06|84.56|84.86|84.36|85.06|84.56|84.83|84.33|31
1737278340000|2025-01-19 09:19:00|84.85|84.35|84.72|84.22|84.87|84.37|84.68|84.18|32
1737278350000|2025-01-19 09:19:10|84.71|84.21|84.63|84.13|84.72|84.22|84.57|84.07|27
1737278360000|2025-01-19 09:19:20|84.62|84.12|84.43|83.93|84.62|84.12|84.43|83.93|23
1737278370000|2025-01-19 09:19:30|84.44|83.94|84.55|84.05|84.55|84.05|84.43|83.93|21
1737278380000|2025-01-19 09:19:40|84.56|84.06|84.8|84.3|84.83|84.33|84.56|84.06|24
1737278390000|2025-01-19 09:19:50|84.81|84.31|84.78|84.28|84.83|84.33|84.71|84.21|25
1737278400000|2025-01-19 09:20:00|84.77|84.27|84.55|84.05|84.77|84.27|84.55|84.05|24
1737278410000|2025-01-19 09:20:10|84.54|84.04|84.45|83.95|84.54|84.04|84.45|83.95|18
1737278420000|2025-01-19 09:20:20|84.44|83.94|84.47|83.97|84.47|83.97|84.43|83.93|11
1737278430000|2025-01-19 09:20:30|84.46|83.96|84.35|83.85|84.46|83.96|84.35|83.85|16
1737278440000|2025-01-19 09:20:40|84.32|83.82|84.53|84.03|84.53|84.03|84.27|83.77|21
1737278450000|2025-01-19 09:20:50|84.55|84.05|84.4|83.9|84.58|84.08|84.4|83.9|27
1737278460000|2025-01-19 09:21:00|84.38|83.88|84.24|83.74|84.39|83.89|84.24|83.74|21
1737278470000|2025-01-19 09:21:10|84.25|83.75|84.24|83.74|84.25|83.75|84.15|83.65|28
1737278480000|2025-01-19 09:21:20|84.26|83.76|84.44|83.94|84.45|83.95|84.26|83.76|26
1737278490000|2025-01-19 09:21:30|84.45|83.95|84.37|83.87|84.5|84|84.36|83.86|23
1737278500000|2025-01-19 09:21:40|84.36|83.86|84.23|83.73|84.36|83.86|84.23|83.73|20
1737278510000|2025-01-19 09:21:50|84.22|83.72|84.21|83.71|84.27|83.77|84.17|83.67|18
1737278520000|2025-01-19 09:22:00|84.22|83.72|84.37|83.87|84.37|83.87|84.19|83.69|28
1737278530000|2025-01-19 09:22:10|84.36|83.86|84.28|83.78|84.36|83.86|84.25|83.75|28
1737278540000|2025-01-19 09:22:20|84.29|83.79|84.22|83.72|84.29|83.79|84.2|83.7|18
1737278550000|2025-01-19 09:22:30|84.23|83.73|84.56|84.06|84.56|84.06|84.22|83.72|29
1737278560000|2025-01-19 09:22:40|84.57|84.07|84.58|84.08|84.69|84.19|84.57|84.07|28
1737278570000|2025-01-19 09:22:50|84.57|84.07|84.52|84.02|84.7|84.2|84.52|84.02|24
1737278580000|2025-01-19 09:23:00|84.5|84|84.47|83.97|84.54|84.04|84.44|83.94|28
1737278590000|2025-01-19 09:23:10|84.49|83.99|84.37|83.87|84.49|83.99|84.35|83.85|24
1737278600000|2025-01-19 09:23:20|84.38|83.88|84.26|83.76|84.38|83.88|84.25|83.75|23
1737278610000|2025-01-19 09:23:30|84.25|83.75|84.21|83.71|84.25|83.75|84.16|83.66|22
1737278620000|2025-01-19 09:23:40|84.22|83.72|84.21|83.71|84.25|83.75|84.2|83.7|23
1737278630000|2025-01-19 09:23:50|84.23|83.73|84.22|83.72|84.23|83.73|84.17|83.67|21
1737278640000|2025-01-19 09:24:00|84.23|83.73|84.23|83.73|84.26|83.76|84.21|83.71|23
1737278650000|2025-01-19 09:24:10|84.21|83.71|84.21|83.71|84.27|83.77|84.21|83.71|25
1737278660000|2025-01-19 09:24:20|84.2|83.7|84.21|83.71|84.25|83.75|84.19|83.69|23
1737278670000|2025-01-19 09:24:30|84.2|83.7|84.3|83.8|84.34|83.84|84.2|83.7|25
1737278680000|2025-01-19 09:24:40|84.31|83.81|84.25|83.75|84.32|83.82|84.22|83.72|22
1737278690000|2025-01-19 09:24:50|84.24|83.74|84.21|83.71|84.28|83.78|84.17|83.67|24
1737278700000|2025-01-19 09:25:00|84.2|83.7|84.28|83.78|84.29|83.79|84.16|83.66|23
1737278710000|2025-01-19 09:25:10|84.27|83.77|84.39|83.89|84.39|83.89|84.24|83.74|20
1737278720000|2025-01-19 09:25:20|84.41|83.91|84.59|84.09|84.59|84.09|84.41|83.91|26
1737278730000|2025-01-19 09:25:30|84.58|84.08|84.65|84.15|84.65|84.15|84.52|84.02|20
1737278740000|2025-01-19 09:25:40|84.66|84.16|84.8|84.3|84.8|84.3|84.66|84.16|20
1737278750000|2025-01-19 09:25:50|84.79|84.29|84.9|84.4|84.91|84.41|84.79|84.29|20
1737278760000|2025-01-19 09:26:00|84.91|84.41|85.09|84.59|85.09|84.59|84.91|84.41|22
1737278770000|2025-01-19 09:26:10|85.08|84.58|85.03|84.53|85.13|84.63|85.03|84.53|14
1737278780000|2025-01-19 09:26:20|85.02|84.52|85.11|84.61|85.11|84.61|84.91|84.41|22
1737278790000|2025-01-19 09:26:30|85.1|84.6|85.13|84.63|85.17|84.67|85.1|84.6|16
1737278800000|2025-01-19 09:26:40|85.12|84.62|84.94|84.44|85.16|84.66|84.94|84.44|21
1737278810000|2025-01-19 09:26:50|84.92|84.42|85.12|84.62|85.12|84.62|84.92|84.42|25
1737278820000|2025-01-19 09:27:00|85.13|84.63|85.31|84.81|85.31|84.81|85.13|84.63|22
1737278830000|2025-01-19 09:27:10|85.32|84.82|85.11|84.61|85.33|84.83|85.11|84.61|22
1737278840000|2025-01-19 09:27:20|85.1|84.6|85.16|84.66|85.16|84.66|85.03|84.53|29
1737278850000|2025-01-19 09:27:30|85.17|84.67|85|84.5|85.17|84.67|85|84.5|21
1737278860000|2025-01-19 09:27:40|84.99|84.49|85|84.5|85|84.5|84.92|84.42|19
1737278870000|2025-01-19 09:27:50|85.01|84.51|85.09|84.59|85.1|84.6|85|84.5|18
1737278880000|2025-01-19 09:28:00|85.1|84.6|85.04|84.54|85.1|84.6|84.99|84.49|23
1737278890000|2025-01-19 09:28:10|85.03|84.53|85.16|84.66|85.16|84.66|85.02|84.52|22
1737278900000|2025-01-19 09:28:20|85.15|84.65|85.22|84.72|85.22|84.72|85.08|84.58|17
1737278910000|2025-01-19 09:28:30|85.23|84.73|85.22|84.72|85.25|84.75|85.14|84.64|23
1737278920000|2025-01-19 09:28:40|85.23|84.73|85.07|84.57|85.24|84.74|85|84.5|23
1737278930000|2025-01-19 09:28:50|85.08|84.58|85.15|84.65|85.17|84.67|85.08|84.58|27
1737278940000|2025-01-19 09:29:00|85.16|84.66|85.15|84.65|85.16|84.66|85.01|84.51|23
1737278950000|2025-01-19 09:29:10|85.16|84.66|85.17|84.67|85.19|84.69|85.12|84.62|29
1737278960000|2025-01-19 09:29:20|85.18|84.68|85.31|84.81|85.31|84.81|85.18|84.68|19
1737278970000|2025-01-19 09:29:30|85.3|84.8|85.32|84.82|85.32|84.82|85.25|84.75|23
1737278980000|2025-01-19 09:29:40|85.33|84.83|85.13|84.63|85.33|84.83|85.06|84.56|24
1737278990000|2025-01-19 09:29:50|85.12|84.62|85.09|84.59|85.15|84.65|85.08|84.58|22
1737279000000|2025-01-19 09:30:00|85.07|84.57|85.12|84.62|85.13|84.63|85.03|84.53|18
1737279010000|2025-01-19 09:30:10|85.13|84.63|85.02|84.52|85.14|84.64|85.02|84.52|23
1737279020000|2025-01-19 09:30:20|85.01|84.51|84.94|84.44|85.01|84.51|84.9|84.4|28
1737279030000|2025-01-19 09:30:30|84.93|84.43|84.97|84.47|85.02|84.52|84.9|84.4|21
1737279040000|2025-01-19 09:30:40|84.96|84.46|84.93|84.43|84.98|84.48|84.85|84.35|26
1737279050000|2025-01-19 09:30:50|84.94|84.44|84.83|84.33|84.94|84.44|84.83|84.33|21
1737279060000|2025-01-19 09:31:00|84.84|84.34|84.81|84.31|84.84|84.34|84.69|84.19|24
1737279070000|2025-01-19 09:31:10|84.78|84.28|84.82|84.32|84.85|84.35|84.77|84.27|15
1737279080000|2025-01-19 09:31:20|84.83|84.33|84.81|84.31|84.83|84.33|84.74|84.24|25
1737279090000|2025-01-19 09:31:30|84.82|84.32|85|84.5|85.01|84.51|84.8|84.3|25
1737279100000|2025-01-19 09:31:40|84.99|84.49|84.94|84.44|85|84.5|84.91|84.41|26
1737279110000|2025-01-19 09:31:50|84.95|84.45|84.96|84.46|84.96|84.46|84.88|84.38|28
1737279120000|2025-01-19 09:32:00|84.95|84.45|84.88|84.38|84.97|84.47|84.87|84.37|21
1737279130000|2025-01-19 09:32:10|84.89|84.39|84.91|84.41|84.93|84.43|84.89|84.39|17
1737279140000|2025-01-19 09:32:20|84.92|84.42|84.96|84.46|85|84.5|84.91|84.41|21
1737279150000|2025-01-19 09:32:30|84.97|84.47|85.15|84.65|85.15|84.65|84.97|84.47|27
1737279160000|2025-01-19 09:32:40|85.16|84.66|85.34|84.84|85.34|84.84|85.12|84.62|26
1737279170000|2025-01-19 09:32:50|85.32|84.82|85.33|84.83|85.39|84.89|85.28|84.78|23
1737279180000|2025-01-19 09:33:00|85.32|84.82|85.29|84.79|85.34|84.84|85.22|84.72|22
1737279190000|2025-01-19 09:33:10|85.31|84.81|85.15|84.65|85.37|84.87|85.15|84.65|26
1737279200000|2025-01-19 09:33:20|85.16|84.66|85.33|84.83|85.34|84.84|85.15|84.65|27
1737279210000|2025-01-19 09:33:30|85.34|84.84|85.38|84.88|85.39|84.89|85.33|84.83|17
1737279220000|2025-01-19 09:33:40|85.37|84.87|85.31|84.81|85.37|84.87|85.16|84.66|26
1737279230000|2025-01-19 09:33:50|85.3|84.8|85.28|84.78|85.37|84.87|85.25|84.75|22
1737279240000|2025-01-19 09:34:00|85.29|84.79|85.35|84.85|85.39|84.89|85.28|84.78|21
1737279250000|2025-01-19 09:34:10|85.36|84.86|85.38|84.88|85.38|84.88|85.24|84.74|20
1737279260000|2025-01-19 09:34:20|85.39|84.89|85.21|84.71|85.43|84.93|85.21|84.71|24
1737279270000|2025-01-19 09:34:30|85.2|84.7|85.34|84.84|85.34|84.84|85.13|84.63|24
1737279280000|2025-01-19 09:34:40|85.35|84.85|85.42|84.92|85.43|84.93|85.35|84.85|21
1737279290000|2025-01-19 09:34:50|85.43|84.93|85.44|84.94|85.44|84.94|85.41|84.91|14
1737279300000|2025-01-19 09:35:00|85.43|84.93|85.61|85.11|85.61|85.11|85.42|84.92|25
1737279310000|2025-01-19 09:35:10|85.6|85.1|85.62|85.12|85.65|85.15|85.52|85.02|22
1737279320000|2025-01-19 09:35:20|85.61|85.11|85.57|85.07|85.63|85.13|85.5|85|24
1737279330000|2025-01-19 09:35:30|85.58|85.08|85.33|84.83|85.6|85.1|85.33|84.83|24
1737279340000|2025-01-19 09:35:40|85.32|84.82|85.29|84.79|85.33|84.83|85.18|84.68|26
1737279350000|2025-01-19 09:35:50|85.28|84.78|85.32|84.82|85.32|84.82|85.27|84.77|23
1737279360000|2025-01-19 09:36:00|85.31|84.81|85.36|84.86|85.4|84.9|85.23|84.73|26
1737279370000|2025-01-19 09:36:10|85.37|84.87|85.46|84.96|85.46|84.96|85.37|84.87|22
1737279380000|2025-01-19 09:36:20|85.45|84.95|85.45|84.95|85.51|85.01|85.44|84.94|26
1737279390000|2025-01-19 09:36:30|85.44|84.94|85.48|84.98|85.57|85.07|85.44|84.94|18
1737279400000|2025-01-19 09:36:40|85.47|84.97|85.61|85.11|85.63|85.13|85.44|84.94|19
1737279410000|2025-01-19 09:36:50|85.6|85.1|85.63|85.13|85.64|85.14|85.6|85.1|21
1737279420000|2025-01-19 09:37:00|85.64|85.14|85.59|85.09|85.7|85.2|85.59|85.09|24
1737279430000|2025-01-19 09:37:10|85.58|85.08|85.7|85.2|85.7|85.2|85.54|85.04|19
1737279440000|2025-01-19 09:37:20|85.69|85.19|85.8|85.3|85.8|85.3|85.69|85.19|21
1737279450000|2025-01-19 09:37:30|85.79|85.29|85.79|85.29|85.8|85.3|85.76|85.26|17
1737279460000|2025-01-19 09:37:40|85.8|85.3|85.82|85.32|85.83|85.33|85.79|85.29|16
1737279470000|2025-01-19 09:37:50|85.81|85.31|85.71|85.21|85.81|85.31|85.63|85.13|21
1737279480000|2025-01-19 09:38:00|85.7|85.2|85.71|85.21|85.77|85.27|85.7|85.2|20
1737279490000|2025-01-19 09:38:10|85.7|85.2|85.71|85.21|85.73|85.23|85.68|85.18|14
1737279500000|2025-01-19 09:38:20|85.72|85.22|85.7|85.2|85.74|85.24|85.69|85.19|14
1737279510000|2025-01-19 09:38:30|85.69|85.19|85.75|85.25|85.78|85.28|85.69|85.19|13
1737279520000|2025-01-19 09:38:40|85.76|85.26|85.79|85.29|85.81|85.31|85.76|85.26|18
1737279530000|2025-01-19 09:38:50|85.78|85.28|85.84|85.34|85.84|85.34|85.78|85.28|12
1737279540000|2025-01-19 09:39:00|85.85|85.35|85.82|85.32|85.85|85.35|85.82|85.32|6
1737279550000|2025-01-19 09:39:10|85.81|85.31|85.76|85.26|85.82|85.32|85.72|85.22|19
1737279560000|2025-01-19 09:39:20|85.79|85.29|85.89|85.39|85.9|85.4|85.79|85.29|16
1737279570000|2025-01-19 09:39:30|85.88|85.38|85.85|85.35|85.91|85.41|85.85|85.35|19
1737279580000|2025-01-19 09:39:40|85.84|85.34|85.81|85.31|85.84|85.34|85.79|85.29|19
1737279590000|2025-01-19 09:39:50|85.83|85.33|85.85|85.35|85.87|85.37|85.82|85.32|13
1737279600000|2025-01-19 09:40:00|85.84|85.34|85.82|85.32|85.87|85.37|85.78|85.28|20
1737279610000|2025-01-19 09:40:10|85.83|85.33|85.84|85.34|85.85|85.35|85.82|85.32|12
1737279620000|2025-01-19 09:40:20|85.85|85.35|85.85|85.35|85.87|85.37|85.85|85.35|10
1737279630000|2025-01-19 09:40:30|85.86|85.36|85.89|85.39|85.9|85.4|85.86|85.36|14
1737279640000|2025-01-19 09:40:40|85.91|85.41|85.92|85.42|85.93|85.43|85.89|85.39|17
1737279650000|2025-01-19 09:40:50|85.93|85.43|85.95|85.45|85.95|85.45|85.91|85.41|12
1737279660000|2025-01-19 09:41:00|85.94|85.44|85.84|85.34|85.94|85.44|85.83|85.33|14
1737279670000|2025-01-19 09:41:10|85.83|85.33|85.86|85.36|85.88|85.38|85.83|85.33|17
1737279680000|2025-01-19 09:41:20|85.85|85.35|85.86|85.36|85.9|85.4|85.85|85.35|16
1737279690000|2025-01-19 09:41:30|85.85|85.35|85.79|85.29|85.85|85.35|85.75|85.25|14
1737279700000|2025-01-19 09:41:40|85.78|85.28|85.82|85.32|85.83|85.33|85.78|85.28|13
1737279710000|2025-01-19 09:41:50|85.81|85.31|85.69|85.19|85.81|85.31|85.67|85.17|15
1737279720000|2025-01-19 09:42:00|85.68|85.18|85.74|85.24|85.75|85.25|85.68|85.18|18
1737279730000|2025-01-19 09:42:10|85.73|85.23|85.75|85.25|85.76|85.26|85.67|85.17|22
1737279740000|2025-01-19 09:42:20|85.76|85.26|85.77|85.27|85.79|85.29|85.69|85.19|19
1737279750000|2025-01-19 09:42:30|85.75|85.25|85.73|85.23|85.76|85.26|85.72|85.22|15
1737279760000|2025-01-19 09:42:40|85.74|85.24|85.84|85.34|85.84|85.34|85.73|85.23|15
1737279770000|2025-01-19 09:42:50|85.85|85.35|85.85|85.35|85.86|85.36|85.82|85.32|11
1737279780000|2025-01-19 09:43:00|85.84|85.34|85.89|85.39|85.89|85.39|85.84|85.34|15
1737279790000|2025-01-19 09:43:10|85.9|85.4|85.91|85.41|85.93|85.43|85.9|85.4|15
1737279800000|2025-01-19 09:43:20|85.92|85.42|85.92|85.42|85.95|85.45|85.92|85.42|9
1737279810000|2025-01-19 09:43:30|85.91|85.41|85.92|85.42|85.93|85.43|85.86|85.36|20
1737279820000|2025-01-19 09:43:40|85.93|85.43|85.95|85.45|85.96|85.46|85.93|85.43|12
1737279830000|2025-01-19 09:43:50|85.93|85.43|85.99|85.49|85.99|85.49|85.93|85.43|15
1737279840000|2025-01-19 09:44:00|86|85.5|85.99|85.49|86|85.5|85.95|85.45|10
1737279850000|2025-01-19 09:44:10|86.03|85.53|86.12|85.62|86.12|85.62|86.02|85.52|18
1737279860000|2025-01-19 09:44:20|86.11|85.61|86.07|85.57|86.11|85.61|86.06|85.56|7
1737279870000|2025-01-19 09:44:30|86.09|85.59|86.12|85.62|86.15|85.65|86.09|85.59|12
1737279880000|2025-01-19 09:44:40|86.11|85.61|86.13|85.63|86.15|85.65|86.11|85.61|11
1737279890000|2025-01-19 09:44:50|86.14|85.64|86.11|85.61|86.15|85.65|86.11|85.61|11
1737279900000|2025-01-19 09:45:00|86.12|85.62|85.86|85.36|86.12|85.62|85.82|85.32|22
1737279910000|2025-01-19 09:45:10|85.87|85.37|85.89|85.39|85.89|85.39|85.85|85.35|15
1737279920000|2025-01-19 09:45:20|85.9|85.4|85.92|85.42|85.94|85.44|85.87|85.37|24
1737279930000|2025-01-19 09:45:30|85.91|85.41|85.91|85.41|85.95|85.45|85.87|85.37|22
1737279940000|2025-01-19 09:45:40|85.88|85.38|85.86|85.36|85.88|85.38|85.81|85.31|16
1737279950000|2025-01-19 09:45:50|85.88|85.38|85.96|85.46|85.96|85.46|85.87|85.37|25
1737279960000|2025-01-19 09:46:00|85.95|85.45|85.99|85.49|86.01|85.51|85.93|85.43|14
1737279970000|2025-01-19 09:46:10|86.02|85.52|86.14|85.64|86.16|85.66|86.01|85.51|20
1737279980000|2025-01-19 09:46:20|86.15|85.65|86.3|85.8|86.31|85.81|86.15|85.65|23
1737279990000|2025-01-19 09:46:30|86.29|85.79|86.26|85.76|86.31|85.81|86.24|85.74|22
1737280000000|2025-01-19 09:46:40|86.27|85.77|86.32|85.82|86.34|85.84|86.27|85.77|18
1737280010000|2025-01-19 09:46:50|86.33|85.83|86.33|85.83|86.34|85.84|86.3|85.8|18
1737280020000|2025-01-19 09:47:00|86.31|85.81|86.28|85.78|86.34|85.84|86.27|85.77|19
1737280030000|2025-01-19 09:47:10|86.29|85.79|86.35|85.85|86.36|85.86|86.28|85.78|15
1737280040000|2025-01-19 09:47:20|86.36|85.86|86.37|85.87|86.39|85.89|86.35|85.85|16
1737280050000|2025-01-19 09:47:30|86.36|85.86|86.33|85.83|86.38|85.88|86.32|85.82|17
1737280060000|2025-01-19 09:47:40|86.32|85.82|86.45|85.95|86.46|85.96|86.32|85.82|18
1737280070000|2025-01-19 09:47:50|86.44|85.94|86.42|85.92|86.44|85.94|86.41|85.91|15
1737280080000|2025-01-19 09:48:00|86.41|85.91|86.46|85.96|86.47|85.97|86.39|85.89|18
1737280090000|2025-01-19 09:48:10|86.45|85.95|86.42|85.92|86.45|85.95|86.39|85.89|13
1737280100000|2025-01-19 09:48:20|86.41|85.91|86.47|85.97|86.47|85.97|86.4|85.9|10
1737280110000|2025-01-19 09:48:30|86.49|85.99|86.46|85.96|86.5|86|86.45|85.95|16
1737280120000|2025-01-19 09:48:40|86.45|85.95|86.51|86.01|86.51|86.01|86.45|85.95|7
1737280130000|2025-01-19 09:48:50|86.52|86.02|86.5|86|86.54|86.04|86.5|86|11
1737280140000|2025-01-19 09:49:00|86.49|85.99|86.49|85.99|86.52|86.02|86.47|85.97|20
1737280150000|2025-01-19 09:49:10|86.5|86|86.54|86.04|86.56|86.06|86.5|86|15
1737280160000|2025-01-19 09:49:20|86.55|86.05|86.59|86.09|86.59|86.09|86.55|86.05|20
1737280170000|2025-01-19 09:49:30|86.6|86.1|86.57|86.07|86.6|86.1|86.56|86.06|19
1737280180000|2025-01-19 09:49:40|86.58|86.08|86.62|86.12|86.62|86.12|86.57|86.07|24
1737280190000|2025-01-19 09:49:50|86.63|86.13|86.62|86.12|86.63|86.13|86.6|86.1|14
1737280200000|2025-01-19 09:50:00|86.61|86.11|86.54|86.04|86.63|86.13|86.54|86.04|23
1737280210000|2025-01-19 09:50:10|86.55|86.05|86.49|85.99|86.55|86.05|86.48|85.98|25
1737280220000|2025-01-19 09:50:20|86.48|85.98|86.44|85.94|86.5|86|86.44|85.94|12
1737280230000|2025-01-19 09:50:30|86.43|85.93|86.49|85.99|86.5|86|86.42|85.92|19
1737280240000|2025-01-19 09:50:40|86.5|86|86.52|86.02|86.52|86.02|86.48|85.98|14
1737280250000|2025-01-19 09:50:50|86.53|86.03|86.5|86|86.55|86.05|86.5|86|13
1737280260000|2025-01-19 09:51:00|86.51|86.01|86.49|85.99|86.54|86.04|86.49|85.99|19
1737280270000|2025-01-19 09:51:10|86.48|85.98|86.55|86.05|86.55|86.05|86.47|85.97|18
1737280280000|2025-01-19 09:51:20|86.54|86.04|86.61|86.11|86.63|86.13|86.54|86.04|22
1737280290000|2025-01-19 09:51:30|86.6|86.1|86.61|86.11|86.64|86.14|86.58|86.08|22
1737280300000|2025-01-19 09:51:40|86.6|86.1|86.69|86.19|86.7|86.2|86.6|86.1|17
1737280310000|2025-01-19 09:51:50|86.7|86.2|86.68|86.18|86.73|86.23|86.68|86.18|14
1737280320000|2025-01-19 09:52:00|86.67|86.17|86.68|86.18|86.68|86.18|86.64|86.14|11
1737280330000|2025-01-19 09:52:10|86.69|86.19|86.69|86.19|86.73|86.23|86.69|86.19|18
1737280340000|2025-01-19 09:52:20|86.67|86.17|86.63|86.13|86.67|86.17|86.61|86.11|15
1737280350000|2025-01-19 09:52:30|86.65|86.15|86.69|86.19|86.71|86.21|86.59|86.09|23
1737280360000|2025-01-19 09:52:40|86.7|86.2|86.77|86.27|86.78|86.28|86.7|86.2|10
1737280370000|2025-01-19 09:52:50|86.78|86.28|86.81|86.31|86.82|86.32|86.76|86.26|17
1737280380000|2025-01-19 09:53:00|86.82|86.32|86.9|86.4|86.9|86.4|86.82|86.32|10
1737280390000|2025-01-19 09:53:10|86.91|86.41|86.96|86.46|86.96|86.46|86.91|86.41|17
1737280400000|2025-01-19 09:53:20|86.97|86.47|87.04|86.54|87.04|86.54|86.97|86.47|10
1737280410000|2025-01-19 09:53:30|87.03|86.53|87.06|86.56|87.1|86.6|87.03|86.53|18
1737280420000|2025-01-19 09:53:40|87.05|86.55|87.1|86.6|87.1|86.6|87.01|86.51|20
1737280430000|2025-01-19 09:53:50|87.12|86.62|87.15|86.65|87.16|86.66|87.11|86.61|16
1737280440000|2025-01-19 09:54:00|87.16|86.66|87.19|86.69|87.19|86.69|87.11|86.61|19
1737280450000|2025-01-19 09:54:10|87.18|86.68|87.18|86.68|87.19|86.69|87.16|86.66|8
1737280460000|2025-01-19 09:54:20|87.19|86.69|87.18|86.68|87.19|86.69|87.17|86.67|11
1737280470000|2025-01-19 09:54:30|87.19|86.69|87.22|86.72|87.23|86.73|87.17|86.67|11
1737280480000|2025-01-19 09:54:40|87.23|86.73|87.26|86.76|87.26|86.76|87.22|86.72|10
1737280490000|2025-01-19 09:54:50|87.27|86.77|87.28|86.78|87.28|86.78|87.26|86.76|8
1737280500000|2025-01-19 09:55:00|87.27|86.77|87.26|86.76|87.27|86.77|87.22|86.72|15
1737280510000|2025-01-19 09:55:10|87.27|86.77|87.25|86.75|87.27|86.77|87.25|86.75|13
1737280520000|2025-01-19 09:55:20|87.26|86.76|87.25|86.75|87.26|86.76|87.21|86.71|17
1737280530000|2025-01-19 09:55:30|87.24|86.74|87.16|86.66|87.26|86.76|87.16|86.66|15
1737280540000|2025-01-19 09:55:40|87.15|86.65|87.15|86.65|87.17|86.67|87.13|86.63|13
1737280550000|2025-01-19 09:55:50|87.16|86.66|87.15|86.65|87.16|86.66|87.15|86.65|18
1737280560000|2025-01-19 09:56:00|87.17|86.67|87.1|86.6|87.18|86.68|87.1|86.6|10
1737280570000|2025-01-19 09:56:10|87.09|86.59|87.09|86.59|87.1|86.6|87.08|86.58|7
1737280580000|2025-01-19 09:56:20|87.1|86.6|87.09|86.59|87.11|86.61|87.08|86.58|14
1737280590000|2025-01-19 09:56:30|87.14|86.64|87.1|86.6|87.15|86.65|87.1|86.6|19
1737280600000|2025-01-19 09:56:40|87.11|86.61|87.09|86.59|87.11|86.61|87.08|86.58|13
1737280610000|2025-01-19 09:56:50|87.08|86.58|87.12|86.62|87.13|86.63|87.06|86.56|14
1737280620000|2025-01-19 09:57:00|87.13|86.63|87.08|86.58|87.14|86.64|87.08|86.58|13
1737280630000|2025-01-19 09:57:10|87.07|86.57|87.08|86.58|87.08|86.58|87.06|86.56|11
1737280640000|2025-01-19 09:57:20|87.07|86.57|87.13|86.63|87.13|86.63|87.05|86.55|15
1737280650000|2025-01-19 09:57:30|87.11|86.61|87.14|86.64|87.14|86.64|87.09|86.59|10
1737280660000|2025-01-19 09:57:40|87.16|86.66|87.16|86.66|87.17|86.67|87.13|86.63|16
1737280670000|2025-01-19 09:57:50|87.17|86.67|87.28|86.78|87.29|86.79|87.17|86.67|16
1737280680000|2025-01-19 09:58:00|87.29|86.79|87.26|86.76|87.29|86.79|87.23|86.73|12
1737280690000|2025-01-19 09:58:10|87.27|86.77|87.27|86.77|87.3|86.8|87.25|86.75|16
1737280700000|2025-01-19 09:58:20|87.28|86.78|87.25|86.75|87.29|86.79|87.25|86.75|13
1737280710000|2025-01-19 09:58:30|87.26|86.76|87.26|86.76|87.27|86.77|87.25|86.75|9
1737280720000|2025-01-19 09:58:40|87.27|86.77|87.24|86.74|87.27|86.77|87.23|86.73|14
1737280730000|2025-01-19 09:58:50|87.25|86.75|87.27|86.77|87.28|86.78|87.23|86.73|9
1737280740000|2025-01-19 09:59:00|87.28|86.78|87.23|86.73|87.28|86.78|87.23|86.73|12
1737280750000|2025-01-19 09:59:10|87.24|86.74|87.19|86.69|87.24|86.74|87.19|86.69|19
1737280760000|2025-01-19 09:59:20|87.2|86.7|87.21|86.71|87.23|86.73|87.2|86.7|10
1737280770000|2025-01-19 09:59:30|87.22|86.72|87.26|86.76|87.28|86.78|87.22|86.72|16
1737280780000|2025-01-19 09:59:40|87.27|86.77|87.28|86.78|87.28|86.78|87.26|86.76|10
1737280790000|2025-01-19 09:59:50|87.27|86.77|87.29|86.79|87.3|86.8|87.27|86.77|10
1737280800000|2025-01-19 10:00:00|87.28|86.78|87.17|86.67|87.28|86.78|87.16|86.66|19
1737280810000|2025-01-19 10:00:10|87.18|86.68|87.09|86.59|87.19|86.69|87.05|86.55|21
1737280820000|2025-01-19 10:00:20|87.08|86.58|87.02|86.52|87.08|86.58|87.02|86.52|13
1737280830000|2025-01-19 10:00:30|87.01|86.51|86.98|86.48|87.01|86.51|86.97|86.47|12
1737280840000|2025-01-19 10:00:40|86.96|86.46|86.93|86.43|86.97|86.47|86.93|86.43|16
1737280850000|2025-01-19 10:00:50|86.92|86.42|86.88|86.38|86.93|86.43|86.87|86.37|16
1737280860000|2025-01-19 10:01:00|86.89|86.39|86.76|86.26|86.89|86.39|86.76|86.26|16
1737280870000|2025-01-19 10:01:10|86.77|86.27|86.69|86.19|86.78|86.28|86.69|86.19|20
1737280880000|2025-01-19 10:01:20|86.7|86.2|86.72|86.22|86.76|86.26|86.68|86.18|27
1737280890000|2025-01-19 10:01:30|86.73|86.23|86.62|86.12|86.74|86.24|86.62|86.12|17
1737280900000|2025-01-19 10:01:40|86.63|86.13|86.55|86.05|86.63|86.13|86.51|86.01|24
1737280910000|2025-01-19 10:01:50|86.54|86.04|86.47|85.97|86.55|86.05|86.47|85.97|13
1737280920000|2025-01-19 10:02:00|86.46|85.96|86.47|85.97|86.5|86|86.46|85.96|15
1737280930000|2025-01-19 10:02:10|86.46|85.96|86.47|85.97|86.51|86.01|86.46|85.96|14
1737280940000|2025-01-19 10:02:20|86.46|85.96|86.46|85.96|86.47|85.97|86.45|85.95|7
1737280950000|2025-01-19 10:02:30|86.45|85.95|86.42|85.92|86.45|85.95|86.42|85.92|12
1737280960000|2025-01-19 10:02:40|86.43|85.93|86.55|86.05|86.56|86.06|86.42|85.92|26
1737280970000|2025-01-19 10:02:50|86.54|86.04|86.53|86.03|86.55|86.05|86.51|86.01|12
1737280980000|2025-01-19 10:03:00|86.52|86.02|86.51|86.01|86.55|86.05|86.51|86.01|12
1737280990000|2025-01-19 10:03:10|86.5|86|86.47|85.97|86.5|86|86.46|85.96|16
1737281000000|2025-01-19 10:03:20|86.48|85.98|86.45|85.95|86.48|85.98|86.45|85.95|4
1737281010000|2025-01-19 10:03:30|86.44|85.94|86.44|85.94|86.47|85.97|86.44|85.94|11
1737281020000|2025-01-19 10:03:40|86.45|85.95|86.44|85.94|86.45|85.95|86.42|85.92|8
1737281030000|2025-01-19 10:03:50|86.43|85.93|86.43|85.93|86.46|85.96|86.43|85.93|9
1737281040000|2025-01-19 10:04:00|86.42|85.92|86.37|85.87|86.42|85.92|86.33|85.83|16
1737281050000|2025-01-19 10:04:10|86.36|85.86|86.33|85.83|86.37|85.87|86.33|85.83|10
1737281060000|2025-01-19 10:04:20|86.32|85.82|86.4|85.9|86.42|85.92|86.32|85.82|15
1737281070000|2025-01-19 10:04:30|86.38|85.88|86.31|85.81|86.38|85.88|86.31|85.81|10
1737281080000|2025-01-19 10:04:40|86.29|85.79|86.21|85.71|86.29|85.79|86.21|85.71|16
1737281090000|2025-01-19 10:04:50|86.22|85.72|86.19|85.69|86.23|85.73|86.17|85.67|22
1737281100000|2025-01-19 10:05:00|86.18|85.68|86.18|85.68|86.21|85.71|86.15|85.65|17
1737281110000|2025-01-19 10:05:10|86.19|85.69|86.16|85.66|86.23|85.73|86.16|85.66|19
1737281120000|2025-01-19 10:05:20|86.18|85.68|86.21|85.71|86.23|85.73|86.17|85.67|22
1737281130000|2025-01-19 10:05:30|86.22|85.72|86.18|85.68|86.24|85.74|86.18|85.68|13
1737281140000|2025-01-19 10:05:40|86.19|85.69|86.09|85.59|86.19|85.69|86.09|85.59|15
1737281150000|2025-01-19 10:05:50|86.1|85.6|86.13|85.63|86.13|85.63|86.1|85.6|11
1737281160000|2025-01-19 10:06:00|86.11|85.61|86.16|85.66|86.16|85.66|86.1|85.6|14
1737281170000|2025-01-19 10:06:10|86.15|85.65|86.18|85.68|86.18|85.68|86.13|85.63|10
1737281180000|2025-01-19 10:06:20|86.19|85.69|86.24|85.74|86.26|85.76|86.18|85.68|15
1737281190000|2025-01-19 10:06:30|86.22|85.72|86.19|85.69|86.22|85.72|86.18|85.68|12
1737281200000|2025-01-19 10:06:40|86.18|85.68|86.13|85.63|86.19|85.69|86.13|85.63|9
1737281210000|2025-01-19 10:06:50|86.14|85.64|86.12|85.62|86.14|85.64|86.12|85.62|5
1737281220000|2025-01-19 10:07:00|86.13|85.63|86.08|85.58|86.13|85.63|86.08|85.58|9
1737281230000|2025-01-19 10:07:10|86.09|85.59|86.09|85.59|86.13|85.63|86.08|85.58|13
1737281240000|2025-01-19 10:07:20|86.1|85.6|86.09|85.59|86.16|85.66|86.09|85.59|13
1737281250000|2025-01-19 10:07:30|86.1|85.6|86.09|85.59|86.1|85.6|86.08|85.58|8
1737281260000|2025-01-19 10:07:40|86.08|85.58|86.07|85.57|86.09|85.59|86.06|85.56|10
1737281270000|2025-01-19 10:07:50|86.06|85.56|86.05|85.55|86.06|85.56|86.03|85.53|12
1737281280000|2025-01-19 10:08:00|86.06|85.56|86.04|85.54|86.08|85.58|86.03|85.53|18
1737281290000|2025-01-19 10:08:10|86.03|85.53|85.98|85.48|86.03|85.53|85.98|85.48|8
1737281300000|2025-01-19 10:08:20|85.99|85.49|86.05|85.55|86.06|85.56|85.98|85.48|15
1737281310000|2025-01-19 10:08:30|86.06|85.56|86.03|85.53|86.07|85.57|86.03|85.53|12
1737281320000|2025-01-19 10:08:40|86.02|85.52|86|85.5|86.03|85.53|85.99|85.49|15
1737281330000|2025-01-19 10:08:50|85.99|85.49|85.95|85.45|85.99|85.49|85.94|85.44|11
1737281340000|2025-01-19 10:09:00|85.94|85.44|85.91|85.41|85.94|85.44|85.91|85.41|6
1737281350000|2025-01-19 10:09:10|85.92|85.42|85.82|85.32|85.92|85.42|85.81|85.31|21
1737281360000|2025-01-19 10:09:20|85.83|85.33|85.87|85.37|85.88|85.38|85.83|85.33|16
1737281370000|2025-01-19 10:09:30|85.89|85.39|85.92|85.42|85.93|85.43|85.86|85.36|19
1737281380000|2025-01-19 10:09:40|85.94|85.44|85.88|85.38|85.95|85.45|85.87|85.37|16
1737281390000|2025-01-19 10:09:50|85.9|85.4|85.88|85.38|85.92|85.42|85.87|85.37|15
1737281400000|2025-01-19 10:10:00|85.89|85.39|85.9|85.4|85.91|85.41|85.85|85.35|22
1737281410000|2025-01-19 10:10:10|85.91|85.41|85.95|85.45|85.95|85.45|85.91|85.41|15
1737281420000|2025-01-19 10:10:20|85.96|85.46|85.92|85.42|85.97|85.47|85.92|85.42|18
1737281430000|2025-01-19 10:10:30|85.93|85.43|86.03|85.53|86.04|85.54|85.93|85.43|17
1737281440000|2025-01-19 10:10:40|86.02|85.52|85.94|85.44|86.02|85.52|85.94|85.44|14
1737281450000|2025-01-19 10:10:50|85.93|85.43|85.94|85.44|85.94|85.44|85.88|85.38|18
1737281460000|2025-01-19 10:11:00|85.93|85.43|85.81|85.31|85.95|85.45|85.81|85.31|17
1737281470000|2025-01-19 10:11:10|85.82|85.32|85.83|85.33|85.84|85.34|85.81|85.31|8
1737281480000|2025-01-19 10:11:20|85.84|85.34|85.95|85.45|85.95|85.45|85.84|85.34|16
1737281490000|2025-01-19 10:11:30|85.94|85.44|85.96|85.46|85.96|85.46|85.93|85.43|15
1737281500000|2025-01-19 10:11:40|85.95|85.45|86.01|85.51|86.01|85.51|85.94|85.44|11
1737281510000|2025-01-19 10:11:50|86|85.5|86|85.5|86.01|85.51|85.95|85.45|14
1737281520000|2025-01-19 10:12:00|86.01|85.51|86|85.5|86.02|85.52|85.99|85.49|16
1737281530000|2025-01-19 10:12:10|86.02|85.52|85.98|85.48|86.02|85.52|85.97|85.47|13
1737281540000|2025-01-19 10:12:20|85.99|85.49|86|85.5|86.04|85.54|85.99|85.49|15
1737281550000|2025-01-19 10:12:30|85.99|85.49|86.03|85.53|86.04|85.54|85.99|85.49|9
1737281560000|2025-01-19 10:12:40|86.01|85.51|86|85.5|86.01|85.51|85.99|85.49|4
1737281570000|2025-01-19 10:12:50|86.01|85.51|86.05|85.55|86.08|85.58|86.01|85.51|18
1737281580000|2025-01-19 10:13:00|86.06|85.56|86.12|85.62|86.12|85.62|86.06|85.56|23
1737281590000|2025-01-19 10:13:10|86.13|85.63|86.1|85.6|86.13|85.63|86.09|85.59|18
1737281600000|2025-01-19 10:13:20|86.11|85.61|86.12|85.62|86.13|85.63|86.1|85.6|10
1737281610000|2025-01-19 10:13:30|86.11|85.61|86.18|85.68|86.18|85.68|86.09|85.59|17
1737281620000|2025-01-19 10:13:40|86.19|85.69|86.22|85.72|86.25|85.75|86.18|85.68|15
1737281630000|2025-01-19 10:13:50|86.23|85.73|86.23|85.73|86.24|85.74|86.21|85.71|9
1737281640000|2025-01-19 10:14:00|86.24|85.74|86.3|85.8|86.3|85.8|86.24|85.74|15
1737281650000|2025-01-19 10:14:10|86.31|85.81|86.31|85.81|86.34|85.84|86.31|85.81|8
1737281660000|2025-01-19 10:14:20|86.32|85.82|86.3|85.8|86.32|85.82|86.29|85.79|13
1737281670000|2025-01-19 10:14:30|86.29|85.79|86.24|85.74|86.29|85.79|86.21|85.71|10
1737281680000|2025-01-19 10:14:40|86.23|85.73|86.22|85.72|86.23|85.73|86.2|85.7|8
1737281690000|2025-01-19 10:14:50|86.23|85.73|86.23|85.73|86.23|85.73|86.22|85.72|7
1737281700000|2025-01-19 10:15:00|86.22|85.72|86.24|85.74|86.25|85.75|86.21|85.71|9
1737281710000|2025-01-19 10:15:10|86.23|85.73|86.33|85.83|86.33|85.83|86.23|85.73|12
1737281720000|2025-01-19 10:15:20|86.34|85.84|86.33|85.83|86.35|85.85|86.33|85.83|8
1737281730000|2025-01-19 10:15:30|86.32|85.82|86.44|85.94|86.44|85.94|86.32|85.82|20
1737281740000|2025-01-19 10:15:40|86.46|85.96|86.44|85.94|86.49|85.99|86.44|85.94|17
1737281750000|2025-01-19 10:15:50|86.45|85.95|86.45|85.95|86.45|85.95|86.42|85.92|10
1737281760000|2025-01-19 10:16:00|86.46|85.96|86.49|85.99|86.49|85.99|86.44|85.94|23
1737281770000|2025-01-19 10:16:10|86.48|85.98|86.43|85.93|86.49|85.99|86.42|85.92|18
1737281780000|2025-01-19 10:16:20|86.42|85.92|86.44|85.94|86.45|85.95|86.42|85.92|14
1737281790000|2025-01-19 10:16:30|86.43|85.93|86.43|85.93|86.43|85.93|86.41|85.91|9
1737281800000|2025-01-19 10:16:40|86.44|85.94|86.48|85.98|86.48|85.98|86.44|85.94|12
1737281810000|2025-01-19 10:16:50|86.47|85.97|86.42|85.92|86.47|85.97|86.42|85.92|8
1737281820000|2025-01-19 10:17:00|86.43|85.93|86.51|86.01|86.51|86.01|86.43|85.93|12
1737281830000|2025-01-19 10:17:10|86.5|86|86.51|86.01|86.51|86.01|86.48|85.98|12
1737281840000|2025-01-19 10:17:20|86.5|86|86.41|85.91|86.51|86.01|86.4|85.9|14
1737281850000|2025-01-19 10:17:30|86.4|85.9|86.39|85.89|86.41|85.91|86.38|85.88|6
1737281860000|2025-01-19 10:17:40|86.4|85.9|86.33|85.83|86.4|85.9|86.31|85.81|17
1737281870000|2025-01-19 10:17:50|86.32|85.82|86.32|85.82|86.33|85.83|86.32|85.82|7
1737281880000|2025-01-19 10:18:00|86.31|85.81|86.21|85.71|86.31|85.81|86.21|85.71|11
1737281890000|2025-01-19 10:18:10|86.2|85.7|86.21|85.71|86.21|85.71|86.16|85.66|9
1737281900000|2025-01-19 10:18:20|86.2|85.7|86.29|85.79|86.29|85.79|86.19|85.69|20
1737281910000|2025-01-19 10:18:30|86.27|85.77|86.25|85.75|86.29|85.79|86.23|85.73|14
1737281920000|2025-01-19 10:18:40|86.24|85.74|86.25|85.75|86.25|85.75|86.23|85.73|10
1737281930000|2025-01-19 10:18:50|86.26|85.76|86.23|85.73|86.3|85.8|86.23|85.73|12
1737281940000|2025-01-19 10:19:00|86.24|85.74|86.19|85.69|86.24|85.74|86.19|85.69|13
1737281950000|2025-01-19 10:19:10|86.2|85.7|86.24|85.74|86.24|85.74|86.19|85.69|11
1737281960000|2025-01-19 10:19:20|86.23|85.73|86.33|85.83|86.34|85.84|86.23|85.73|19
1737281970000|2025-01-19 10:19:30|86.32|85.82|86.33|85.83|86.35|85.85|86.3|85.8|19
1737281980000|2025-01-19 10:19:40|86.32|85.82|86.3|85.8|86.33|85.83|86.3|85.8|7
1737281990000|2025-01-19 10:19:50|86.31|85.81|86.32|85.82|86.33|85.83|86.3|85.8|12
1737282000000|2025-01-19 10:20:00|86.33|85.83|86.37|85.87|86.38|85.88|86.33|85.83|21
1737282010000|2025-01-19 10:20:10|86.38|85.88|86.31|85.81|86.38|85.88|86.3|85.8|15
1737282020000|2025-01-19 10:20:20|86.32|85.82|86.38|85.88|86.38|85.88|86.32|85.82|6
1737282030000|2025-01-19 10:20:30|86.39|85.89|86.41|85.91|86.42|85.92|86.39|85.89|18
1737282040000|2025-01-19 10:20:40|86.4|85.9|86.4|85.9|86.42|85.92|86.39|85.89|11
1737282050000|2025-01-19 10:20:50|86.41|85.91|86.47|85.97|86.47|85.97|86.39|85.89|11
1737282060000|2025-01-19 10:21:00|86.49|85.99|86.43|85.93|86.51|86.01|86.43|85.93|12
1737282070000|2025-01-19 10:21:10|86.42|85.92|86.49|85.99|86.5|86|86.42|85.92|14
1737282080000|2025-01-19 10:21:20|86.48|85.98|86.5|86|86.51|86.01|86.48|85.98|12
1737282090000|2025-01-19 10:21:30|86.51|86.01|86.49|85.99|86.51|86.01|86.48|85.98|20
1737282100000|2025-01-19 10:21:40|86.5|86|86.53|86.03|86.53|86.03|86.49|85.99|9
1737282110000|2025-01-19 10:21:50|86.52|86.02|86.49|85.99|86.52|86.02|86.49|85.99|5
1737282120000|2025-01-19 10:22:00|86.5|86|86.37|85.87|86.5|86|86.36|85.86|22
1737282130000|2025-01-19 10:22:10|86.36|85.86|86.39|85.89|86.4|85.9|86.36|85.86|18
1737282140000|2025-01-19 10:22:20|86.4|85.9|86.43|85.93|86.43|85.93|86.39|85.89|16
1737282150000|2025-01-19 10:22:30|86.42|85.92|86.4|85.9|86.42|85.92|86.37|85.87|12
1737282160000|2025-01-19 10:22:40|86.39|85.89|86.41|85.91|86.42|85.92|86.38|85.88|18
1737282170000|2025-01-19 10:22:50|86.42|85.92|86.4|85.9|86.42|85.92|86.39|85.89|18
1737282180000|2025-01-19 10:23:00|86.41|85.91|86.4|85.9|86.44|85.94|86.39|85.89|18
1737282190000|2025-01-19 10:23:10|86.39|85.89|86.41|85.91|86.41|85.91|86.37|85.87|18
1737282200000|2025-01-19 10:23:20|86.4|85.9|86.42|85.92|86.43|85.93|86.39|85.89|15
1737282210000|2025-01-19 10:23:30|86.41|85.91|86.33|85.83|86.42|85.92|86.32|85.82|15
1737282220000|2025-01-19 10:23:40|86.32|85.82|86.3|85.8|86.33|85.83|86.3|85.8|11
1737282230000|2025-01-19 10:23:50|86.31|85.81|86.24|85.74|86.32|85.82|86.23|85.73|17
1737282240000|2025-01-19 10:24:00|86.23|85.73|86.25|85.75|86.25|85.75|86.21|85.71|20
1737282250000|2025-01-19 10:24:10|86.24|85.74|86.22|85.72|86.24|85.74|86.21|85.71|20
1737282260000|2025-01-19 10:24:20|86.23|85.73|86.22|85.72|86.24|85.74|86.21|85.71|16
1737282270000|2025-01-19 10:24:30|86.23|85.73|86.22|85.72|86.25|85.75|86.21|85.71|13
1737282280000|2025-01-19 10:24:40|86.21|85.71|86.2|85.7|86.22|85.72|86.14|85.64|20
1737282290000|2025-01-19 10:24:50|86.21|85.71|86.13|85.63|86.21|85.71|86.13|85.63|12
1737282300000|2025-01-19 10:25:00|86.12|85.62|86.18|85.68|86.2|85.7|86.12|85.62|20
1737282310000|2025-01-19 10:25:10|86.17|85.67|86.12|85.62|86.19|85.69|86.11|85.61|17
1737282320000|2025-01-19 10:25:20|86.13|85.63|86.15|85.65|86.16|85.66|86.12|85.62|17
1737282330000|2025-01-19 10:25:30|86.14|85.64|86.11|85.61|86.14|85.64|86.1|85.6|15
1737282340000|2025-01-19 10:25:40|86.13|85.63|86.11|85.61|86.14|85.64|86.11|85.61|13
1737282350000|2025-01-19 10:25:50|86.1|85.6|86.13|85.63|86.13|85.63|86.1|85.6|14
1737282360000|2025-01-19 10:26:00|86.12|85.62|86.01|85.51|86.12|85.62|86.01|85.51|14
1737282370000|2025-01-19 10:26:10|86.02|85.52|86.09|85.59|86.09|85.59|86.02|85.52|16
1737282380000|2025-01-19 10:26:20|86.11|85.61|86.18|85.68|86.19|85.69|86.11|85.61|23
1737282390000|2025-01-19 10:26:30|86.19|85.69|86.26|85.76|86.26|85.76|86.19|85.69|17
1737282400000|2025-01-19 10:26:40|86.25|85.75|86.22|85.72|86.25|85.75|86.2|85.7|9
1737282410000|2025-01-19 10:26:50|86.21|85.71|86.3|85.8|86.3|85.8|86.21|85.71|13
1737282420000|2025-01-19 10:27:00|86.31|85.81|86.33|85.83|86.34|85.84|86.3|85.8|18
1737282430000|2025-01-19 10:27:10|86.34|85.84|86.32|85.82|86.34|85.84|86.29|85.79|19
1737282440000|2025-01-19 10:27:20|86.33|85.83|86.3|85.8|86.35|85.85|86.3|85.8|14
1737282450000|2025-01-19 10:27:30|86.29|85.79|86.3|85.8|86.3|85.8|86.26|85.76|15
1737282460000|2025-01-19 10:27:40|86.29|85.79|86.29|85.79|86.31|85.81|86.29|85.79|13
1737282470000|2025-01-19 10:27:50|86.27|85.77|86.3|85.8|86.3|85.8|86.24|85.74|18
1737282480000|2025-01-19 10:28:00|86.32|85.82|86.35|85.85|86.39|85.89|86.31|85.81|17
1737282490000|2025-01-19 10:28:10|86.34|85.84|86.31|85.81|86.34|85.84|86.3|85.8|15
1737282500000|2025-01-19 10:28:20|86.3|85.8|86.31|85.81|86.32|85.82|86.29|85.79|13
1737282510000|2025-01-19 10:28:30|86.3|85.8|86.32|85.82|86.34|85.84|86.3|85.8|10
1737282520000|2025-01-19 10:28:40|86.33|85.83|86.35|85.85|86.35|85.85|86.33|85.83|5
1737282530000|2025-01-19 10:28:50|86.39|85.89|86.4|85.9|86.41|85.91|86.38|85.88|12
1737282540000|2025-01-19 10:29:00|86.41|85.91|86.41|85.91|86.42|85.92|86.4|85.9|7
1737282550000|2025-01-19 10:29:10|86.4|85.9|86.41|85.91|86.42|85.92|86.39|85.89|9
1737282560000|2025-01-19 10:29:20|86.39|85.89|86.4|85.9|86.41|85.91|86.39|85.89|5
1737282570000|2025-01-19 10:29:30|86.39|85.89|86.49|85.99|86.49|85.99|86.39|85.89|12
1737282580000|2025-01-19 10:29:40|86.48|85.98|86.43|85.93|86.48|85.98|86.42|85.92|15
1737282590000|2025-01-19 10:29:50|86.42|85.92|86.41|85.91|86.43|85.93|86.38|85.88|18
1737282600000|2025-01-19 10:30:00|86.39|85.89|86.42|85.92|86.48|85.98|86.39|85.89|18
1737282610000|2025-01-19 10:30:10|86.43|85.93|86.48|85.98|86.48|85.98|86.43|85.93|19
1737282620000|2025-01-19 10:30:20|86.47|85.97|86.4|85.9|86.47|85.97|86.4|85.9|13
1737282630000|2025-01-19 10:30:30|86.41|85.91|86.42|85.92|86.44|85.94|86.4|85.9|18
1737282640000|2025-01-19 10:30:40|86.41|85.91|86.5|86|86.5|86|86.4|85.9|13
1737282650000|2025-01-19 10:30:50|86.49|85.99|86.53|86.03|86.58|86.08|86.49|85.99|15
1737282660000|2025-01-19 10:31:00|86.54|86.04|86.61|86.11|86.63|86.13|86.53|86.03|25
1737282670000|2025-01-19 10:31:10|86.6|86.1|86.56|86.06|86.61|86.11|86.56|86.06|17
1737282680000|2025-01-19 10:31:20|86.57|86.07|86.61|86.11|86.61|86.11|86.57|86.07|15
1737282690000|2025-01-19 10:31:30|86.62|86.12|86.64|86.14|86.65|86.15|86.6|86.1|10
1737282700000|2025-01-19 10:31:40|86.65|86.15|86.7|86.2|86.72|86.22|86.65|86.15|15
1737282710000|2025-01-19 10:31:50|86.71|86.21|86.71|86.21|86.72|86.22|86.67|86.17|12
1737282720000|2025-01-19 10:32:00|86.72|86.22|86.76|86.26|86.76|86.26|86.7|86.2|9
1737282730000|2025-01-19 10:32:10|86.78|86.28|86.7|86.2|86.78|86.28|86.7|86.2|12
1737282740000|2025-01-19 10:32:20|86.69|86.19|86.69|86.19|86.7|86.2|86.68|86.18|9
1737282750000|2025-01-19 10:32:30|86.68|86.18|86.64|86.14|86.68|86.18|86.64|86.14|14
1737282760000|2025-01-19 10:32:40|86.63|86.13|86.62|86.12|86.65|86.15|86.61|86.11|14
1737282770000|2025-01-19 10:32:50|86.63|86.13|86.56|86.06|86.64|86.14|86.56|86.06|15
1737282780000|2025-01-19 10:33:00|86.55|86.05|86.53|86.03|86.56|86.06|86.52|86.02|18
1737282790000|2025-01-19 10:33:10|86.52|86.02|86.53|86.03|86.54|86.04|86.5|86|16
1737282800000|2025-01-19 10:33:20|86.52|86.02|86.56|86.06|86.56|86.06|86.51|86.01|13
1737282810000|2025-01-19 10:33:30|86.55|86.05|86.58|86.08|86.58|86.08|86.55|86.05|12
1737282820000|2025-01-19 10:33:40|86.59|86.09|86.6|86.1|86.62|86.12|86.59|86.09|9
1737282830000|2025-01-19 10:33:50|86.61|86.11|86.76|86.26|86.76|86.26|86.6|86.1|20
1737282840000|2025-01-19 10:34:00|86.77|86.27|86.72|86.22|86.77|86.27|86.7|86.2|14
1737282850000|2025-01-19 10:34:10|86.71|86.21|86.74|86.24|86.74|86.24|86.7|86.2|11
1737282860000|2025-01-19 10:34:20|86.73|86.23|86.72|86.22|86.73|86.23|86.71|86.21|12
1737282870000|2025-01-19 10:34:30|86.71|86.21|86.71|86.21|86.73|86.23|86.7|86.2|12
1737282880000|2025-01-19 10:34:40|86.73|86.23|86.72|86.22|86.75|86.25|86.71|86.21|14
1737282890000|2025-01-19 10:34:50|86.73|86.23|86.73|86.23|86.74|86.24|86.72|86.22|7
1737282900000|2025-01-19 10:35:00|86.74|86.24|86.7|86.2|86.74|86.24|86.69|86.19|11
1737282910000|2025-01-19 10:35:10|86.71|86.21|86.69|86.19|86.73|86.23|86.68|86.18|17
1737282920000|2025-01-19 10:35:20|86.7|86.2|86.74|86.24|86.75|86.25|86.7|86.2|12
1737282930000|2025-01-19 10:35:30|86.73|86.23|86.77|86.27|86.77|86.27|86.71|86.21|14
1737282940000|2025-01-19 10:35:40|86.79|86.29|86.81|86.31|86.84|86.34|86.79|86.29|14
1737282950000|2025-01-19 10:35:50|86.8|86.3|86.75|86.25|86.84|86.34|86.75|86.25|17
1737282960000|2025-01-19 10:36:00|86.74|86.24|86.72|86.22|86.75|86.25|86.7|86.2|19
1737282970000|2025-01-19 10:36:10|86.73|86.23|86.81|86.31|86.82|86.32|86.73|86.23|18
1737282980000|2025-01-19 10:36:20|86.8|86.3|86.75|86.25|86.81|86.31|86.73|86.23|14
1737282990000|2025-01-19 10:36:30|86.77|86.27|86.73|86.23|86.79|86.29|86.73|86.23|14
1737283000000|2025-01-19 10:36:40|86.72|86.22|86.7|86.2|86.74|86.24|86.7|86.2|11
1737283010000|2025-01-19 10:36:50|86.69|86.19|86.72|86.22|86.72|86.22|86.68|86.18|8
1737283020000|2025-01-19 10:37:00|86.71|86.21|86.84|86.34|86.87|86.37|86.71|86.21|18
1737283030000|2025-01-19 10:37:10|86.85|86.35|86.9|86.4|86.9|86.4|86.84|86.34|16
1737283040000|2025-01-19 10:37:20|86.89|86.39|86.89|86.39|86.95|86.45|86.89|86.39|15
1737283050000|2025-01-19 10:37:30|86.9|86.4|86.89|86.39|86.91|86.41|86.87|86.37|14
1737283060000|2025-01-19 10:37:40|86.88|86.38|86.88|86.38|86.88|86.38|86.87|86.37|9
1737283070000|2025-01-19 10:37:50|86.85|86.35|86.91|86.41|86.98|86.48|86.84|86.34|19
1737283080000|2025-01-19 10:38:00|86.92|86.42|86.91|86.41|86.98|86.48|86.9|86.4|24
1737283090000|2025-01-19 10:38:10|86.94|86.44|86.91|86.41|86.94|86.44|86.9|86.4|10
1737283100000|2025-01-19 10:38:20|86.9|86.4|86.9|86.4|86.92|86.42|86.88|86.38|14
1737283110000|2025-01-19 10:38:30|86.91|86.41|86.85|86.35|86.91|86.41|86.83|86.33|16
1737283120000|2025-01-19 10:38:40|86.84|86.34|86.81|86.31|86.88|86.38|86.81|86.31|13
1737283130000|2025-01-19 10:38:50|86.8|86.3|86.84|86.34|86.84|86.34|86.8|86.3|12
1737283140000|2025-01-19 10:39:00|86.83|86.33|86.79|86.29|86.83|86.33|86.78|86.28|11
1737283150000|2025-01-19 10:39:10|86.78|86.28|86.83|86.33|86.83|86.33|86.76|86.26|14
1737283160000|2025-01-19 10:39:20|86.84|86.34|86.83|86.33|86.84|86.34|86.8|86.3|19
1737283170000|2025-01-19 10:39:30|86.84|86.34|86.89|86.39|86.91|86.41|86.83|86.33|12
1737283180000|2025-01-19 10:39:40|86.9|86.4|86.92|86.42|86.92|86.42|86.9|86.4|3
1737283190000|2025-01-19 10:39:50|86.91|86.41|86.91|86.41|86.92|86.42|86.89|86.39|9
1737283200000|2025-01-19 10:40:00|86.9|86.4|86.92|86.42|86.92|86.42|86.9|86.4|5
1737283210000|2025-01-19 10:40:10|86.96|86.46|87|86.5|87|86.5|86.93|86.43|11
1737283220000|2025-01-19 10:40:20|87.01|86.51|87|86.5|87.01|86.51|87|86.5|10
1737283230000|2025-01-19 10:40:30|87.01|86.51|86.99|86.49|87.01|86.51|86.95|86.45|14
1737283240000|2025-01-19 10:40:40|87.01|86.51|87.02|86.52|87.03|86.53|86.99|86.49|11
1737283250000|2025-01-19 10:40:50|87.01|86.51|87.02|86.52|87.02|86.52|87|86.5|8
1737283260000|2025-01-19 10:41:00|87.03|86.53|86.94|86.44|87.04|86.54|86.94|86.44|13
1737283270000|2025-01-19 10:41:10|86.93|86.43|86.89|86.39|86.93|86.43|86.88|86.38|9
1737283280000|2025-01-19 10:41:20|86.9|86.4|86.91|86.41|86.91|86.41|86.9|86.4|8
1737283290000|2025-01-19 10:41:30|86.9|86.4|86.85|86.35|86.91|86.41|86.84|86.34|15
1737283300000|2025-01-19 10:41:40|86.84|86.34|86.85|86.35|86.85|86.35|86.84|86.34|6
1737283310000|2025-01-19 10:41:50|86.86|86.36|86.91|86.41|86.91|86.41|86.86|86.36|11
1737283320000|2025-01-19 10:42:00|86.9|86.4|86.95|86.45|86.98|86.48|86.9|86.4|19
1737283330000|2025-01-19 10:42:10|86.96|86.46|86.92|86.42|87|86.5|86.92|86.42|15
1737283340000|2025-01-19 10:42:20|86.93|86.43|86.99|86.49|87.01|86.51|86.92|86.42|14
1737283350000|2025-01-19 10:42:30|86.98|86.48|86.95|86.45|86.98|86.48|86.95|86.45|12
1737283360000|2025-01-19 10:42:40|86.96|86.46|87|86.5|87|86.5|86.94|86.44|14
1737283370000|2025-01-19 10:42:50|87.01|86.51|87|86.5|87.01|86.51|86.99|86.49|9
1737283380000|2025-01-19 10:43:00|87.01|86.51|86.99|86.49|87.01|86.51|86.98|86.48|10
1737283390000|2025-01-19 10:43:10|87.01|86.51|87.05|86.55|87.05|86.55|86.99|86.49|16
1737283400000|2025-01-19 10:43:20|87.06|86.56|87.01|86.51|87.06|86.56|86.99|86.49|15
1737283410000|2025-01-19 10:43:30|87.02|86.52|87.04|86.54|87.06|86.56|87.02|86.52|15
1737283420000|2025-01-19 10:43:40|87.03|86.53|87.01|86.51|87.05|86.55|87.01|86.51|12
1737283430000|2025-01-19 10:43:50|86.99|86.49|87.01|86.51|87.01|86.51|86.95|86.45|11
1737283440000|2025-01-19 10:44:00|87.02|86.52|86.96|86.46|87.02|86.52|86.95|86.45|19
1737283450000|2025-01-19 10:44:10|86.95|86.45|86.86|86.36|86.95|86.45|86.83|86.33|21
1737283460000|2025-01-19 10:44:20|86.85|86.35|86.82|86.32|86.91|86.41|86.82|86.32|16
1737283470000|2025-01-19 10:44:30|86.83|86.33|86.93|86.43|86.94|86.44|86.83|86.33|15
1737283480000|2025-01-19 10:44:40|86.92|86.42|86.95|86.45|86.96|86.46|86.91|86.41|14
1737283490000|2025-01-19 10:44:50|86.94|86.44|87|86.5|87.01|86.51|86.94|86.44|16
1737283500000|2025-01-19 10:45:00|86.98|86.48|86.92|86.42|86.98|86.48|86.9|86.4|19
1737283510000|2025-01-19 10:45:10|86.91|86.41|86.95|86.45|86.97|86.47|86.91|86.41|18
1737283520000|2025-01-19 10:45:20|86.96|86.46|86.96|86.46|86.96|86.46|86.94|86.44|5
1737283530000|2025-01-19 10:45:30|86.95|86.45|86.89|86.39|86.95|86.45|86.83|86.33|19
1737283540000|2025-01-19 10:45:40|86.9|86.4|86.94|86.44|86.94|86.44|86.9|86.4|4
1737283550000|2025-01-19 10:45:50|86.98|86.48|86.99|86.49|87|86.5|86.96|86.46|11
1737283560000|2025-01-19 10:46:00|87.01|86.51|86.92|86.42|87.01|86.51|86.92|86.42|17
1737283570000|2025-01-19 10:46:10|86.91|86.41|86.86|86.36|86.92|86.42|86.84|86.34|13
1737283580000|2025-01-19 10:46:20|86.87|86.37|86.9|86.4|86.9|86.4|86.87|86.37|13
1737283590000|2025-01-19 10:46:30|86.89|86.39|87.04|86.54|87.04|86.54|86.89|86.39|18
1737283600000|2025-01-19 10:46:40|87.06|86.56|87.13|86.63|87.14|86.64|87.04|86.54|13
1737283610000|2025-01-19 10:46:50|87.12|86.62|87.13|86.63|87.15|86.65|87.12|86.62|12
1737283620000|2025-01-19 10:47:00|87.12|86.62|87.05|86.55|87.14|86.64|87.05|86.55|17
1737283630000|2025-01-19 10:47:10|87.04|86.54|87.07|86.57|87.07|86.57|87.03|86.53|17
1737283640000|2025-01-19 10:47:20|87.08|86.58|87.06|86.56|87.14|86.64|87.04|86.54|15
1737283650000|2025-01-19 10:47:30|87.05|86.55|87.12|86.62|87.12|86.62|87.04|86.54|16
1737283660000|2025-01-19 10:47:40|87.13|86.63|87.1|86.6|87.18|86.68|87.1|86.6|14
1737283670000|2025-01-19 10:47:50|87.11|86.61|87.07|86.57|87.11|86.61|87.06|86.56|16
1737283680000|2025-01-19 10:48:00|87.08|86.58|87.09|86.59|87.13|86.63|87.07|86.57|18
1737283690000|2025-01-19 10:48:10|87.08|86.58|87.11|86.61|87.13|86.63|87.08|86.58|15
1737283700000|2025-01-19 10:48:20|87.12|86.62|87.14|86.64|87.15|86.65|87.12|86.62|12
1737283710000|2025-01-19 10:48:30|87.15|86.65|87.24|86.74|87.26|86.76|87.14|86.64|18
1737283720000|2025-01-19 10:48:40|87.26|86.76|87.22|86.72|87.28|86.78|87.21|86.71|14
1737283730000|2025-01-19 10:48:50|87.23|86.73|87.28|86.78|87.28|86.78|87.22|86.72|11
1737283740000|2025-01-19 10:49:00|87.29|86.79|87.3|86.8|87.36|86.86|87.28|86.78|21
1737283750000|2025-01-19 10:49:10|87.29|86.79|87.26|86.76|87.33|86.83|87.26|86.76|12
1737283760000|2025-01-19 10:49:20|87.27|86.77|87.27|86.77|87.28|86.78|87.24|86.74|15
1737283770000|2025-01-19 10:49:30|87.26|86.76|87.26|86.76|87.27|86.77|87.25|86.75|5
1737283780000|2025-01-19 10:49:40|87.25|86.75|87.25|86.75|87.28|86.78|87.24|86.74|15
1737283790000|2025-01-19 10:49:50|87.26|86.76|87.31|86.81|87.32|86.82|87.26|86.76|6
1737283800000|2025-01-19 10:50:00|87.32|86.82|87.27|86.77|87.34|86.84|87.26|86.76|13
1737283810000|2025-01-19 10:50:10|87.26|86.76|87.18|86.68|87.26|86.76|87.17|86.67|15
1737283820000|2025-01-19 10:50:20|87.17|86.67|87.23|86.73|87.24|86.74|87.17|86.67|11
1737283830000|2025-01-19 10:50:30|87.24|86.74|87.24|86.74|87.25|86.75|87.23|86.73|7
1737283840000|2025-01-19 10:50:40|87.23|86.73|87.33|86.83|87.36|86.86|87.23|86.73|17
1737283850000|2025-01-19 10:50:50|87.34|86.84|87.32|86.82|87.34|86.84|87.32|86.82|15
1737283860000|2025-01-19 10:51:00|87.31|86.81|87.22|86.72|87.31|86.81|87.22|86.72|10
1737283870000|2025-01-19 10:51:10|87.21|86.71|87.15|86.65|87.22|86.72|87.15|86.65|15
1737283880000|2025-01-19 10:51:20|87.16|86.66|87.12|86.62|87.17|86.67|87.12|86.62|11
1737283890000|2025-01-19 10:51:30|87.13|86.63|87.09|86.59|87.15|86.65|87.09|86.59|15
1737283900000|2025-01-19 10:51:40|87.08|86.58|87.05|86.55|87.08|86.58|87.05|86.55|17
1737283910000|2025-01-19 10:51:50|87.04|86.54|87.04|86.54|87.05|86.55|87.03|86.53|14
1737283920000|2025-01-19 10:52:00|87.03|86.53|86.88|86.38|87.03|86.53|86.88|86.38|14
1737283930000|2025-01-19 10:52:10|86.89|86.39|86.84|86.34|86.89|86.39|86.83|86.33|8
1737283940000|2025-01-19 10:52:20|86.83|86.33|86.85|86.35|86.88|86.38|86.83|86.33|13
1737283950000|2025-01-19 10:52:30|86.84|86.34|86.87|86.37|86.87|86.37|86.83|86.33|22
1737283960000|2025-01-19 10:52:40|86.86|86.36|86.88|86.38|86.91|86.41|86.86|86.36|12
1737283970000|2025-01-19 10:52:50|86.87|86.37|86.85|86.35|86.87|86.37|86.85|86.35|7
1737283980000|2025-01-19 10:53:00|86.83|86.33|86.82|86.32|86.84|86.34|86.82|86.32|16
1737283990000|2025-01-19 10:53:10|86.83|86.33|86.82|86.32|86.84|86.34|86.81|86.31|23
1737284000000|2025-01-19 10:53:20|86.83|86.33|86.77|86.27|86.83|86.33|86.77|86.27|18
1737284010000|2025-01-19 10:53:30|86.76|86.26|86.78|86.28|86.78|86.28|86.75|86.25|9
1737284020000|2025-01-19 10:53:40|86.77|86.27|86.76|86.26|86.78|86.28|86.76|86.26|6
1737284030000|2025-01-19 10:53:50|86.75|86.25|86.74|86.24|86.76|86.26|86.74|86.24|14
1737284040000|2025-01-19 10:54:00|86.73|86.23|86.67|86.17|86.73|86.23|86.67|86.17|11
1737284050000|2025-01-19 10:54:10|86.66|86.16|86.64|86.14|86.66|86.16|86.61|86.11|14
1737284060000|2025-01-19 10:54:20|86.63|86.13|86.65|86.15|86.65|86.15|86.63|86.13|5
1737284070000|2025-01-19 10:54:30|86.63|86.13|86.63|86.13|86.64|86.14|86.63|86.13|7
1737284080000|2025-01-19 10:54:40|86.62|86.12|86.53|86.03|86.62|86.12|86.53|86.03|16
1737284090000|2025-01-19 10:54:50|86.54|86.04|86.53|86.03|86.56|86.06|86.53|86.03|12
1737284100000|2025-01-19 10:55:00|86.51|86.01|86.56|86.06|86.56|86.06|86.5|86|10
1737284110000|2025-01-19 10:55:10|86.55|86.05|86.53|86.03|86.56|86.06|86.52|86.02|11
1737284120000|2025-01-19 10:55:20|86.55|86.05|86.53|86.03|86.55|86.05|86.53|86.03|7
1737284130000|2025-01-19 10:55:30|86.52|86.02|86.54|86.04|86.56|86.06|86.52|86.02|9
1737284140000|2025-01-19 10:55:40|86.53|86.03|86.58|86.08|86.58|86.08|86.52|86.02|13
1737284150000|2025-01-19 10:55:50|86.57|86.07|86.63|86.13|86.63|86.13|86.57|86.07|13
1737284160000|2025-01-19 10:56:00|86.62|86.12|86.57|86.07|86.62|86.12|86.57|86.07|16
1737284170000|2025-01-19 10:56:10|86.58|86.08|86.56|86.06|86.58|86.08|86.54|86.04|6
1737284180000|2025-01-19 10:56:20|86.55|86.05|86.52|86.02|86.55|86.05|86.51|86.01|8
1737284190000|2025-01-19 10:56:30|86.51|86.01|86.52|86.02|86.53|86.03|86.5|86|12
1737284200000|2025-01-19 10:56:40|86.51|86.01|86.52|86.02|86.54|86.04|86.5|86|14
1737284210000|2025-01-19 10:56:50|86.53|86.03|86.52|86.02|86.54|86.04|86.52|86.02|6
1737284220000|2025-01-19 10:57:00|86.51|86.01|86.53|86.03|86.54|86.04|86.51|86.01|9
1737284230000|2025-01-19 10:57:10|86.51|86.01|86.5|86|86.52|86.02|86.5|86|8
1737284240000|2025-01-19 10:57:20|86.51|86.01|86.43|85.93|86.52|86.02|86.42|85.92|12
1737284250000|2025-01-19 10:57:30|86.44|85.94|86.51|86.01|86.51|86.01|86.44|85.94|7
1737284260000|2025-01-19 10:57:40|86.5|86|86.46|85.96|86.5|86|86.46|85.96|14
1737284270000|2025-01-19 10:57:50|86.47|85.97|86.46|85.96|86.47|85.97|86.45|85.95|14
1737284280000|2025-01-19 10:58:00|86.47|85.97|86.53|86.03|86.54|86.04|86.45|85.95|10
1737284290000|2025-01-19 10:58:10|86.54|86.04|86.46|85.96|86.54|86.04|86.46|85.96|11
1737284300000|2025-01-19 10:58:20|86.45|85.95|86.45|85.95|86.46|85.96|86.45|85.95|7
1737284310000|2025-01-19 10:58:30|86.46|85.96|86.46|85.96|86.47|85.97|86.46|85.96|3
1737284320000|2025-01-19 10:58:40|86.49|85.99|86.52|86.02|86.53|86.03|86.49|85.99|12
1737284330000|2025-01-19 10:58:50|86.51|86.01|86.51|86.01|86.54|86.04|86.5|86|11
1737284340000|2025-01-19 10:59:00|86.52|86.02|86.52|86.02|86.55|86.05|86.52|86.02|9
1737284350000|2025-01-19 10:59:10|86.51|86.01|86.51|86.01|86.52|86.02|86.51|86.01|3
1737284360000|2025-01-19 10:59:20|86.52|86.02|86.46|85.96|86.52|86.02|86.46|85.96|9
1737284370000|2025-01-19 10:59:30|86.47|85.97|86.46|85.96|86.47|85.97|86.46|85.96|2
1737284380000|2025-01-19 10:59:40|86.45|85.95|86.45|85.95|86.46|85.96|86.45|85.95|13
1737284390000|2025-01-19 10:59:50|86.46|85.96|86.48|85.98|86.49|85.99|86.45|85.95|7
1737284400000|2025-01-19 11:00:00|86.49|85.99|86.5|86|86.5|86|86.47|85.97|7
1737284410000|2025-01-19 11:00:10|86.49|85.99|86.48|85.98|86.49|85.99|86.45|85.95|8
1737284420000|2025-01-19 11:00:20|86.47|85.97|86.5|86|86.51|86.01|86.47|85.97|7
1737284430000|2025-01-19 11:00:30|86.51|86.01|86.6|86.1|86.62|86.12|86.5|86|18
1737284440000|2025-01-19 11:00:40|86.61|86.11|86.6|86.1|86.61|86.11|86.59|86.09|12
1737284450000|2025-01-19 11:00:50|86.59|86.09|86.62|86.12|86.64|86.14|86.59|86.09|11
1737284460000|2025-01-19 11:01:00|86.61|86.11|86.6|86.1|86.61|86.11|86.59|86.09|5
1737284470000|2025-01-19 11:01:10|86.57|86.07|86.55|86.05|86.6|86.1|86.55|86.05|16
1737284480000|2025-01-19 11:01:20|86.54|86.04|86.49|85.99|86.54|86.04|86.49|85.99|11
1737284490000|2025-01-19 11:01:30|86.5|86|86.5|86|86.53|86.03|86.48|85.98|12
1737284500000|2025-01-19 11:01:40|86.49|85.99|86.5|86|86.5|86|86.49|85.99|2
1737284510000|2025-01-19 11:01:50|86.49|85.99|86.49|85.99|86.49|85.99|86.46|85.96|9
1737284520000|2025-01-19 11:02:00|86.5|86|86.45|85.95|86.5|86|86.45|85.95|10
1737284530000|2025-01-19 11:02:10|86.44|85.94|86.5|86|86.51|86.01|86.42|85.92|13
1737284540000|2025-01-19 11:02:20|86.51|86.01|86.51|86.01|86.52|86.02|86.51|86.01|21
1737284550000|2025-01-19 11:02:30|86.49|85.99|86.46|85.96|86.5|86|86.46|85.96|16
1737284560000|2025-01-19 11:02:40|86.45|85.95|86.42|85.92|86.45|85.95|86.41|85.91|11
1737284570000|2025-01-19 11:02:50|86.43|85.93|86.45|85.95|86.46|85.96|86.42|85.92|11
1737284580000|2025-01-19 11:03:00|86.46|85.96|86.42|85.92|86.46|85.96|86.41|85.91|16
1737284590000|2025-01-19 11:03:10|86.39|85.89|86.4|85.9|86.4|85.9|86.36|85.86|10
1737284600000|2025-01-19 11:03:20|86.41|85.91|86.37|85.87|86.43|85.93|86.37|85.87|13
1737284610000|2025-01-19 11:03:30|86.38|85.88|86.36|85.86|86.41|85.91|86.35|85.85|11
1737284620000|2025-01-19 11:03:40|86.35|85.85|86.41|85.91|86.42|85.92|86.35|85.85|9
1737284630000|2025-01-19 11:03:50|86.4|85.9|86.41|85.91|86.41|85.91|86.39|85.89|7
1737284640000|2025-01-19 11:04:00|86.4|85.9|86.39|85.89|86.4|85.9|86.33|85.83|19
1737284650000|2025-01-19 11:04:10|86.38|85.88|86.34|85.84|86.39|85.89|86.34|85.84|9
1737284660000|2025-01-19 11:04:20|86.35|85.85|86.38|85.88|86.4|85.9|86.35|85.85|10
1737284670000|2025-01-19 11:04:30|86.37|85.87|86.35|85.85|86.4|85.9|86.35|85.85|12
1737284680000|2025-01-19 11:04:40|86.34|85.84|86.35|85.85|86.39|85.89|86.34|85.84|9
1737284690000|2025-01-19 11:04:50|86.36|85.86|86.41|85.91|86.41|85.91|86.35|85.85|7
1737284700000|2025-01-19 11:05:00|86.42|85.92|86.33|85.83|86.42|85.92|86.33|85.83|11
1737284710000|2025-01-19 11:05:10|86.34|85.84|86.31|85.81|86.34|85.84|86.3|85.8|7
1737284720000|2025-01-19 11:05:20|86.32|85.82|86.27|85.77|86.33|85.83|86.24|85.74|22
1737284730000|2025-01-19 11:05:30|86.29|85.79|86.25|85.75|86.31|85.81|86.25|85.75|15
1737284740000|2025-01-19 11:05:40|86.26|85.76|86.39|85.89|86.4|85.9|86.26|85.76|17
1737284750000|2025-01-19 11:05:50|86.4|85.9|86.38|85.88|86.41|85.91|86.38|85.88|15
1737284760000|2025-01-19 11:06:00|86.39|85.89|86.33|85.83|86.39|85.89|86.32|85.82|17
1737284770000|2025-01-19 11:06:10|86.32|85.82|86.35|85.85|86.36|85.86|86.31|85.81|18
1737284780000|2025-01-19 11:06:20|86.36|85.86|86.36|85.86|86.38|85.88|86.34|85.84|13
1737284790000|2025-01-19 11:06:30|86.35|85.85|86.32|85.82|86.35|85.85|86.3|85.8|17
1737284800000|2025-01-19 11:06:40|86.31|85.81|86.31|85.81|86.32|85.82|86.3|85.8|13
1737284810000|2025-01-19 11:06:50|86.32|85.82|86.39|85.89|86.4|85.9|86.31|85.81|16
1737284820000|2025-01-19 11:07:00|86.37|85.87|86.35|85.85|86.38|85.88|86.34|85.84|13
1737284830000|2025-01-19 11:07:10|86.34|85.84|86.41|85.91|86.41|85.91|86.32|85.82|18
1737284840000|2025-01-19 11:07:20|86.39|85.89|86.35|85.85|86.39|85.89|86.33|85.83|15
1737284850000|2025-01-19 11:07:30|86.36|85.86|86.33|85.83|86.39|85.89|86.33|85.83|22
1737284860000|2025-01-19 11:07:40|86.34|85.84|86.39|85.89|86.4|85.9|86.34|85.84|20
1737284870000|2025-01-19 11:07:50|86.4|85.9|86.32|85.82|86.4|85.9|86.31|85.81|27
1737284880000|2025-01-19 11:08:00|86.31|85.81|86.38|85.88|86.38|85.88|86.28|85.78|17
1737284890000|2025-01-19 11:08:10|86.4|85.9|86.3|85.8|86.4|85.9|86.3|85.8|13
1737284900000|2025-01-19 11:08:20|86.29|85.79|86.27|85.77|86.3|85.8|86.25|85.75|13
1737284910000|2025-01-19 11:08:30|86.26|85.76|86.3|85.8|86.31|85.81|86.26|85.76|15
1737284920000|2025-01-19 11:08:40|86.28|85.78|86.26|85.76|86.3|85.8|86.25|85.75|14
1737284930000|2025-01-19 11:08:50|86.25|85.75|86.23|85.73|86.26|85.76|86.23|85.73|16
1737284940000|2025-01-19 11:09:00|86.25|85.75|86.42|85.92|86.42|85.92|86.25|85.75|16
1737284950000|2025-01-19 11:09:10|86.41|85.91|86.45|85.95|86.46|85.96|86.39|85.89|16
1737284960000|2025-01-19 11:09:20|86.44|85.94|86.52|86.02|86.54|86.04|86.44|85.94|10
1737284970000|2025-01-19 11:09:30|86.51|86.01|86.51|86.01|86.54|86.04|86.51|86.01|10
1737284980000|2025-01-19 11:09:40|86.52|86.02|86.45|85.95|86.52|86.02|86.44|85.94|13
1737284990000|2025-01-19 11:09:50|86.46|85.96|86.5|86|86.51|86.01|86.46|85.96|12
1737285000000|2025-01-19 11:10:00|86.49|85.99|86.49|85.99|86.5|86|86.49|85.99|7
1737285010000|2025-01-19 11:10:10|86.51|86.01|86.47|85.97|86.52|86.02|86.44|85.94|17
1737285020000|2025-01-19 11:10:20|86.46|85.96|86.49|85.99|86.49|85.99|86.45|85.95|13
1737285030000|2025-01-19 11:10:30|86.48|85.98|86.52|86.02|86.52|86.02|86.45|85.95|9
1737285040000|2025-01-19 11:10:40|86.51|86.01|86.46|85.96|86.52|86.02|86.46|85.96|8
1737285050000|2025-01-19 11:10:50|86.45|85.95|86.4|85.9|86.46|85.96|86.4|85.9|12
1737285060000|2025-01-19 11:11:00|86.39|85.89|86.33|85.83|86.39|85.89|86.31|85.81|16
1737285070000|2025-01-19 11:11:10|86.32|85.82|86.3|85.8|86.32|85.82|86.29|85.79|5
1737285080000|2025-01-19 11:11:20|86.29|85.79|86.23|85.73|86.29|85.79|86.23|85.73|10
1737285090000|2025-01-19 11:11:30|86.24|85.74|86.14|85.64|86.24|85.74|86.14|85.64|7
1737285100000|2025-01-19 11:11:40|86.13|85.63|86.22|85.72|86.22|85.72|86.13|85.63|8
1737285110000|2025-01-19 11:11:50|86.21|85.71|86.21|85.71|86.23|85.73|86.21|85.71|9
1737285120000|2025-01-19 11:12:00|86.2|85.7|86.19|85.69|86.22|85.72|86.19|85.69|13
1737285130000|2025-01-19 11:12:10|86.18|85.68|86.16|85.66|86.19|85.69|86.15|85.65|17
1737285140000|2025-01-19 11:12:20|86.15|85.65|86.11|85.61|86.15|85.65|86.1|85.6|7
1737285150000|2025-01-19 11:12:30|86.09|85.59|86.09|85.59|86.1|85.6|86.07|85.57|13
1737285160000|2025-01-19 11:12:40|86.07|85.57|86.05|85.55|86.07|85.57|86.04|85.54|9
1737285170000|2025-01-19 11:12:50|86.04|85.54|86.02|85.52|86.04|85.54|86.02|85.52|3
1737285180000|2025-01-19 11:13:00|86.03|85.53|86.04|85.54|86.04|85.54|86.01|85.51|5
1737285190000|2025-01-19 11:13:10|86.03|85.53|86.02|85.52|86.04|85.54|86.01|85.51|6
1737285200000|2025-01-19 11:13:20|86.03|85.53|86.07|85.57|86.07|85.57|86.03|85.53|10
1737285210000|2025-01-19 11:13:30|86.06|85.56|86.05|85.55|86.07|85.57|86.05|85.55|4
1737285220000|2025-01-19 11:13:40|86.04|85.54|86.02|85.52|86.04|85.54|86.02|85.52|6
1737285230000|2025-01-19 11:13:50|86.03|85.53|86.05|85.55|86.05|85.55|86.03|85.53|5
1737285240000|2025-01-19 11:14:00|86.06|85.56|86.01|85.51|86.09|85.59|86.01|85.51|14
1737285250000|2025-01-19 11:14:10|86.02|85.52|86.04|85.54|86.04|85.54|86|85.5|13
1737285260000|2025-01-19 11:14:20|86.03|85.53|86.07|85.57|86.07|85.57|86.01|85.51|16
1737285270000|2025-01-19 11:14:30|86.06|85.56|86.02|85.52|86.07|85.57|86.01|85.51|12
1737285280000|2025-01-19 11:14:40|86.01|85.51|86.01|85.51|86.02|85.52|86|85.5|9
1737285290000|2025-01-19 11:14:50|86.02|85.52|86.03|85.53|86.05|85.55|86.02|85.52|10
1737285300000|2025-01-19 11:15:00|86.02|85.52|86|85.5|86.03|85.53|85.99|85.49|16
1737285310000|2025-01-19 11:15:10|86.02|85.52|86.03|85.53|86.05|85.55|86.01|85.51|8
1737285320000|2025-01-19 11:15:20|86.02|85.52|86|85.5|86.03|85.53|86|85.5|4
1737285330000|2025-01-19 11:15:30|85.99|85.49|86|85.5|86|85.5|85.96|85.46|17
1737285340000|2025-01-19 11:15:40|85.99|85.49|85.92|85.42|85.99|85.49|85.92|85.42|8
1737285350000|2025-01-19 11:15:50|85.93|85.43|85.96|85.46|85.98|85.48|85.93|85.43|14
1737285360000|2025-01-19 11:16:00|85.97|85.47|85.91|85.41|86|85.5|85.9|85.4|21
1737285370000|2025-01-19 11:16:10|85.9|85.4|85.87|85.37|85.91|85.41|85.87|85.37|7
1737285380000|2025-01-19 11:16:20|85.86|85.36|85.86|85.36|85.86|85.36|85.83|85.33|17
1737285390000|2025-01-19 11:16:30|85.85|85.35|85.83|85.33|85.85|85.35|85.83|85.33|15
1737285400000|2025-01-19 11:16:40|85.84|85.34|85.8|85.3|85.84|85.34|85.79|85.29|8
1737285410000|2025-01-19 11:16:50|85.81|85.31|85.8|85.3|85.81|85.31|85.78|85.28|9
1737285420000|2025-01-19 11:17:00|85.79|85.29|85.75|85.25|85.8|85.3|85.74|85.24|16
1737285430000|2025-01-19 11:17:10|85.76|85.26|85.76|85.26|85.81|85.31|85.75|85.25|14
1737285440000|2025-01-19 11:17:20|85.75|85.25|85.71|85.21|85.75|85.25|85.7|85.2|15
1737285450000|2025-01-19 11:17:30|85.72|85.22|85.71|85.21|85.73|85.23|85.71|85.21|11
1737285460000|2025-01-19 11:17:40|85.72|85.22|85.7|85.2|85.72|85.22|85.69|85.19|14
1737285470000|2025-01-19 11:17:50|85.66|85.16|85.71|85.21|85.71|85.21|85.65|85.15|13
1737285480000|2025-01-19 11:18:00|85.72|85.22|85.73|85.23|85.73|85.23|85.69|85.19|13
1737285490000|2025-01-19 11:18:10|85.72|85.22|85.69|85.19|85.73|85.23|85.68|85.18|15
1737285500000|2025-01-19 11:18:20|85.7|85.2|85.7|85.2|85.72|85.22|85.67|85.17|19
1737285510000|2025-01-19 11:18:30|85.72|85.22|85.9|85.4|85.91|85.41|85.72|85.22|15
1737285520000|2025-01-19 11:18:40|85.91|85.41|85.98|85.48|85.99|85.49|85.9|85.4|17
1737285530000|2025-01-19 11:18:50|85.99|85.49|86.03|85.53|86.03|85.53|85.98|85.48|9
1737285540000|2025-01-19 11:19:00|86.04|85.54|86|85.5|86.08|85.58|85.99|85.49|17
1737285550000|2025-01-19 11:19:10|86.01|85.51|86.03|85.53|86.09|85.59|86.01|85.51|16
1737285560000|2025-01-19 11:19:20|86.02|85.52|86.02|85.52|86.03|85.53|86.01|85.51|11
1737285570000|2025-01-19 11:19:30|86.03|85.53|86.02|85.52|86.03|85.53|86.02|85.52|8
1737285580000|2025-01-19 11:19:40|86.01|85.51|86.07|85.57|86.07|85.57|86.01|85.51|14
1737285590000|2025-01-19 11:19:50|86.08|85.58|86.11|85.61|86.11|85.61|86.06|85.56|12
1737285600000|2025-01-19 11:20:00|86.1|85.6|86.18|85.68|86.19|85.69|86.1|85.6|16
1737285610000|2025-01-19 11:20:10|86.19|85.69|86.19|85.69|86.21|85.71|86.18|85.68|9
1737285620000|2025-01-19 11:20:20|86.2|85.7|86.13|85.63|86.21|85.71|86.12|85.62|10
1737285630000|2025-01-19 11:20:30|86.14|85.64|86.16|85.66|86.19|85.69|86.13|85.63|14
1737285640000|2025-01-19 11:20:40|86.17|85.67|86.21|85.71|86.21|85.71|86.17|85.67|9
1737285650000|2025-01-19 11:20:50|86.2|85.7|86.19|85.69|86.2|85.7|86.13|85.63|13
1737285660000|2025-01-19 11:21:00|86.17|85.67|86.16|85.66|86.19|85.69|86.14|85.64|16
1737285670000|2025-01-19 11:21:10|86.15|85.65|86.21|85.71|86.23|85.73|86.15|85.65|12
1737285680000|2025-01-19 11:21:20|86.2|85.7|86.23|85.73|86.23|85.73|86.2|85.7|8
1737285690000|2025-01-19 11:21:30|86.26|85.76|86.29|85.79|86.29|85.79|86.26|85.76|9
1737285700000|2025-01-19 11:21:40|86.3|85.8|86.22|85.72|86.3|85.8|86.21|85.71|13
1737285710000|2025-01-19 11:21:50|86.21|85.71|86.23|85.73|86.24|85.74|86.2|85.7|13
1737285720000|2025-01-19 11:22:00|86.22|85.72|86.12|85.62|86.22|85.72|86.11|85.61|12
1737285730000|2025-01-19 11:22:10|86.13|85.63|86.07|85.57|86.13|85.63|86.07|85.57|10
1737285740000|2025-01-19 11:22:20|86.08|85.58|86.07|85.57|86.11|85.61|86.06|85.56|22
1737285750000|2025-01-19 11:22:30|86.06|85.56|86.06|85.56|86.08|85.58|86.05|85.55|8
1737285760000|2025-01-19 11:22:40|86.07|85.57|86.1|85.6|86.1|85.6|86.06|85.56|9
1737285770000|2025-01-19 11:22:50|86.09|85.59|86.04|85.54|86.09|85.59|86.04|85.54|6
1737285780000|2025-01-19 11:23:00|86.03|85.53|86.08|85.58|86.08|85.58|86.02|85.52|17
1737285790000|2025-01-19 11:23:10|86.09|85.59|86.12|85.62|86.12|85.62|86.09|85.59|8
1737285800000|2025-01-19 11:23:20|86.11|85.61|86.1|85.6|86.11|85.61|86.1|85.6|4
1737285810000|2025-01-19 11:23:30|86.09|85.59|86.06|85.56|86.1|85.6|86.03|85.53|10
1737285820000|2025-01-19 11:23:40|86.07|85.57|86.08|85.58|86.08|85.58|86.04|85.54|14
1737285830000|2025-01-19 11:23:50|86.09|85.59|86.06|85.56|86.09|85.59|86.06|85.56|16
1737285840000|2025-01-19 11:24:00|86.07|85.57|86.02|85.52|86.09|85.59|86.02|85.52|15
1737285850000|2025-01-19 11:24:10|86.03|85.53|86.02|85.52|86.04|85.54|86|85.5|10
1737285860000|2025-01-19 11:24:20|86.01|85.51|85.99|85.49|86.02|85.52|85.99|85.49|15
1737285870000|2025-01-19 11:24:30|85.98|85.48|85.9|85.4|85.99|85.49|85.9|85.4|13
1737285880000|2025-01-19 11:24:40|85.91|85.41|85.9|85.4|85.92|85.42|85.9|85.4|6
1737285890000|2025-01-19 11:24:50|85.88|85.38|85.86|85.36|85.88|85.38|85.82|85.32|18
1737285900000|2025-01-19 11:25:00|85.88|85.38|85.8|85.3|85.88|85.38|85.8|85.3|8
1737285910000|2025-01-19 11:25:10|85.79|85.29|85.82|85.32|85.82|85.32|85.78|85.28|8
1737285920000|2025-01-19 11:25:20|85.83|85.33|85.82|85.32|85.84|85.34|85.82|85.32|10
1737285930000|2025-01-19 11:25:30|85.81|85.31|85.9|85.4|85.9|85.4|85.81|85.31|10
1737285940000|2025-01-19 11:25:40|85.89|85.39|85.9|85.4|85.94|85.44|85.89|85.39|20
1737285950000|2025-01-19 11:25:50|85.92|85.42|85.92|85.42|85.92|85.42|85.88|85.38|17
1737285960000|2025-01-19 11:26:00|85.91|85.41|86|85.5|86|85.5|85.91|85.41|16
1737285970000|2025-01-19 11:26:10|85.99|85.49|86.01|85.51|86.01|85.51|85.97|85.47|18
1737285980000|2025-01-19 11:26:20|86|85.5|85.98|85.48|86.01|85.51|85.98|85.48|7
1737285990000|2025-01-19 11:26:30|85.99|85.49|85.93|85.43|85.99|85.49|85.92|85.42|13
1737286000000|2025-01-19 11:26:40|85.91|85.41|85.87|85.37|85.91|85.41|85.87|85.37|14
1737286010000|2025-01-19 11:26:50|85.86|85.36|85.78|85.28|85.86|85.36|85.77|85.27|17
1737286020000|2025-01-19 11:27:00|85.77|85.27|85.75|85.25|85.78|85.28|85.74|85.24|11
1737286030000|2025-01-19 11:27:10|85.74|85.24|85.66|85.16|85.74|85.24|85.63|85.13|18
1737286040000|2025-01-19 11:27:20|85.67|85.17|85.62|85.12|85.67|85.17|85.61|85.11|12
1737286050000|2025-01-19 11:27:30|85.61|85.11|85.58|85.08|85.62|85.12|85.54|85.04|15
1737286060000|2025-01-19 11:27:40|85.59|85.09|85.51|85.01|85.6|85.1|85.5|85|20
1737286070000|2025-01-19 11:27:50|85.52|85.02|85.52|85.02|85.56|85.06|85.52|85.02|14
1737286080000|2025-01-19 11:28:00|85.51|85.01|85.49|84.99|85.52|85.02|85.49|84.99|11
1737286090000|2025-01-19 11:28:10|85.5|85|85.52|85.02|85.52|85.02|85.49|84.99|10
1737286100000|2025-01-19 11:28:20|85.51|85.01|85.39|84.89|85.51|85.01|85.38|84.88|14
1737286110000|2025-01-19 11:28:30|85.38|84.88|85.47|84.97|85.47|84.97|85.38|84.88|21
1737286120000|2025-01-19 11:28:40|85.46|84.96|85.45|84.95|85.49|84.99|85.45|84.95|15
1737286130000|2025-01-19 11:28:50|85.44|84.94|85.41|84.91|85.44|84.94|85.4|84.9|10
1737286140000|2025-01-19 11:29:00|85.42|84.92|85.41|84.91|85.43|84.93|85.41|84.91|10
1737286150000|2025-01-19 11:29:10|85.42|84.92|85.41|84.91|85.43|84.93|85.41|84.91|14
1737286160000|2025-01-19 11:29:20|85.42|84.92|85.41|84.91|85.43|84.93|85.4|84.9|14
1737286170000|2025-01-19 11:29:30|85.4|84.9|85.37|84.87|85.4|84.9|85.37|84.87|18
1737286180000|2025-01-19 11:29:40|85.36|84.86|85.28|84.78|85.36|84.86|85.24|84.74|20
1737286190000|2025-01-19 11:29:50|85.27|84.77|85.24|84.74|85.28|84.78|85.23|84.73|19
1737286200000|2025-01-19 11:30:00|85.23|84.73|85.21|84.71|85.23|84.73|85.2|84.7|10
1737286210000|2025-01-19 11:30:10|85.22|84.72|85.19|84.69|85.22|84.72|85.18|84.68|17
1737286220000|2025-01-19 11:30:20|85.2|84.7|85.2|84.7|85.2|84.7|85.17|84.67|9
1737286230000|2025-01-19 11:30:30|85.23|84.73|85.38|84.88|85.39|84.89|85.23|84.73|18
1737286240000|2025-01-19 11:30:40|85.39|84.89|85.32|84.82|85.4|84.9|85.32|84.82|19
1737286250000|2025-01-19 11:30:50|85.31|84.81|85.39|84.89|85.41|84.91|85.31|84.81|24
1737286260000|2025-01-19 11:31:00|85.4|84.9|85.46|84.96|85.48|84.98|85.39|84.89|22
1737286270000|2025-01-19 11:31:10|85.47|84.97|85.46|84.96|85.5|85|85.45|84.95|19
1737286280000|2025-01-19 11:31:20|85.45|84.95|85.39|84.89|85.45|84.95|85.39|84.89|11
1737286290000|2025-01-19 11:31:30|85.4|84.9|85.41|84.91|85.41|84.91|85.4|84.9|8
1737286300000|2025-01-19 11:31:40|85.4|84.9|85.3|84.8|85.41|84.91|85.3|84.8|16
1737286310000|2025-01-19 11:31:50|85.31|84.81|85.3|84.8|85.34|84.84|85.27|84.77|14
1737286320000|2025-01-19 11:32:00|85.27|84.77|85.22|84.72|85.28|84.78|85.2|84.7|19
1737286330000|2025-01-19 11:32:10|85.23|84.73|85.22|84.72|85.23|84.73|85.2|84.7|13
1737286340000|2025-01-19 11:32:20|85.23|84.73|85.25|84.75|85.27|84.77|85.22|84.72|12
1737286350000|2025-01-19 11:32:30|85.24|84.74|85.19|84.69|85.24|84.74|85.19|84.69|10
1737286360000|2025-01-19 11:32:40|85.2|84.7|85.24|84.74|85.27|84.77|85.2|84.7|18
1737286370000|2025-01-19 11:32:50|85.25|84.75|85.3|84.8|85.38|84.88|85.25|84.75|15
1737286380000|2025-01-19 11:33:00|85.31|84.81|85.38|84.88|85.39|84.89|85.3|84.8|18
1737286390000|2025-01-19 11:33:10|85.39|84.89|85.37|84.87|85.39|84.89|85.36|84.86|7
1737286400000|2025-01-19 11:33:20|85.36|84.86|85.28|84.78|85.37|84.87|85.28|84.78|17
1737286410000|2025-01-19 11:33:30|85.29|84.79|85.33|84.83|85.33|84.83|85.27|84.77|14
1737286420000|2025-01-19 11:33:40|85.32|84.82|85.3|84.8|85.32|84.82|85.29|84.79|9
1737286430000|2025-01-19 11:33:50|85.29|84.79|85.27|84.77|85.3|84.8|85.26|84.76|15
1737286440000|2025-01-19 11:34:00|85.26|84.76|85.14|84.64|85.27|84.77|85.14|84.64|21
1737286450000|2025-01-19 11:34:10|85.13|84.63|85.12|84.62|85.13|84.63|85.07|84.57|13
1737286460000|2025-01-19 11:34:20|85.14|84.64|85.18|84.68|85.21|84.71|85.14|84.64|20
1737286470000|2025-01-19 11:34:30|85.15|84.65|85.18|84.68|85.18|84.68|85.14|84.64|13
1737286480000|2025-01-19 11:34:40|85.17|84.67|85.18|84.68|85.21|84.71|85.17|84.67|11
1737286490000|2025-01-19 11:34:50|85.19|84.69|85.18|84.68|85.21|84.71|85.18|84.68|10
1737286500000|2025-01-19 11:35:00|85.17|84.67|85.19|84.69|85.2|84.7|85.16|84.66|14
1737286510000|2025-01-19 11:35:10|85.2|84.7|85.14|84.64|85.2|84.7|85.11|84.61|12
1737286520000|2025-01-19 11:35:20|85.16|84.66|85.11|84.61|85.16|84.66|85.1|84.6|8
1737286530000|2025-01-19 11:35:30|85.1|84.6|85.06|84.56|85.11|84.61|85.05|84.55|10
1737286540000|2025-01-19 11:35:40|85.07|84.57|85.06|84.56|85.1|84.6|85.06|84.56|19
1737286550000|2025-01-19 11:35:50|85.05|84.55|85.12|84.62|85.15|84.65|85.05|84.55|18
1737286560000|2025-01-19 11:36:00|85.1|84.6|85.13|84.63|85.15|84.65|85.07|84.57|19
1737286570000|2025-01-19 11:36:10|85.14|84.64|85.13|84.63|85.16|84.66|85.12|84.62|8
1737286580000|2025-01-19 11:36:20|85.14|84.64|85.05|84.55|85.15|84.65|85.05|84.55|15
1737286590000|2025-01-19 11:36:30|85.04|84.54|85.01|84.51|85.07|84.57|84.98|84.48|20
1737286600000|2025-01-19 11:36:40|85.02|84.52|85.04|84.54|85.07|84.57|84.98|84.48|24
1737286610000|2025-01-19 11:36:50|85.02|84.52|84.99|84.49|85.03|84.53|84.98|84.48|19
1737286620000|2025-01-19 11:37:00|84.98|84.48|85.01|84.51|85.01|84.51|84.98|84.48|8
1737286630000|2025-01-19 11:37:10|85.02|84.52|85.06|84.56|85.13|84.63|85|84.5|28
1737286640000|2025-01-19 11:37:20|85.08|84.58|85.04|84.54|85.08|84.58|85.02|84.52|21
1737286650000|2025-01-19 11:37:30|85.05|84.55|85.06|84.56|85.06|84.56|85.02|84.52|22
1737286660000|2025-01-19 11:37:40|85.07|84.57|85.12|84.62|85.18|84.68|85.07|84.57|20
1737286670000|2025-01-19 11:37:50|85.11|84.61|85.08|84.58|85.12|84.62|85.06|84.56|18
1737286680000|2025-01-19 11:38:00|85.07|84.57|85.05|84.55|85.08|84.58|84.99|84.49|16
1737286690000|2025-01-19 11:38:10|85.06|84.56|85.03|84.53|85.08|84.58|85.02|84.52|17
1737286700000|2025-01-19 11:38:20|85.04|84.54|85.05|84.55|85.07|84.57|85.03|84.53|18
1737286710000|2025-01-19 11:38:30|85.04|84.54|85.06|84.56|85.07|84.57|85.02|84.52|21
1737286720000|2025-01-19 11:38:40|85.07|84.57|85.04|84.54|85.1|84.6|85.03|84.53|11
1737286730000|2025-01-19 11:38:50|85.03|84.53|84.95|84.45|85.03|84.53|84.95|84.45|22
1737286740000|2025-01-19 11:39:00|84.96|84.46|84.97|84.47|85|84.5|84.95|84.45|17
1737286750000|2025-01-19 11:39:10|84.99|84.49|84.93|84.43|84.99|84.49|84.93|84.43|15
1737286760000|2025-01-19 11:39:20|84.94|84.44|84.93|84.43|84.95|84.45|84.91|84.41|19
1737286770000|2025-01-19 11:39:30|84.94|84.44|84.94|84.44|84.99|84.49|84.93|84.43|14
1737286780000|2025-01-19 11:39:40|84.93|84.43|84.86|84.36|84.94|84.44|84.85|84.35|15
1737286790000|2025-01-19 11:39:50|84.87|84.37|84.84|84.34|84.88|84.38|84.83|84.33|17
1737286800000|2025-01-19 11:40:00|84.82|84.32|84.8|84.3|84.84|84.34|84.78|84.28|19
1737286810000|2025-01-19 11:40:10|84.79|84.29|84.79|84.29|84.81|84.31|84.78|84.28|11
1737286820000|2025-01-19 11:40:20|84.78|84.28|84.71|84.21|84.79|84.29|84.7|84.2|12
1737286830000|2025-01-19 11:40:30|84.73|84.23|84.8|84.3|84.8|84.3|84.73|84.23|16
1737286840000|2025-01-19 11:40:40|84.79|84.29|84.69|84.19|84.8|84.3|84.68|84.18|21
1737286850000|2025-01-19 11:40:50|84.68|84.18|84.7|84.2|84.71|84.21|84.68|84.18|19
1737286860000|2025-01-19 11:41:00|84.71|84.21|84.8|84.3|84.8|84.3|84.71|84.21|20
1737286870000|2025-01-19 11:41:10|84.83|84.33|84.78|84.28|84.85|84.35|84.77|84.27|23
1737286880000|2025-01-19 11:41:20|84.79|84.29|84.81|84.31|84.82|84.32|84.77|84.27|20
1737286890000|2025-01-19 11:41:30|84.82|84.32|84.8|84.3|84.82|84.32|84.77|84.27|21
1737286900000|2025-01-19 11:41:40|84.79|84.29|84.72|84.22|84.79|84.29|84.72|84.22|20
1737286910000|2025-01-19 11:41:50|84.71|84.21|84.72|84.22|84.72|84.22|84.68|84.18|19
1737286920000|2025-01-19 11:42:00|84.73|84.23|84.8|84.3|84.84|84.34|84.72|84.22|18
1737286930000|2025-01-19 11:42:10|84.82|84.32|84.8|84.3|84.86|84.36|84.8|84.3|18
1737286940000|2025-01-19 11:42:20|84.79|84.29|84.83|84.33|84.83|84.33|84.76|84.26|13
1737286950000|2025-01-19 11:42:30|84.84|84.34|84.86|84.36|84.86|84.36|84.79|84.29|16
1737286960000|2025-01-19 11:42:40|84.85|84.35|84.74|84.24|84.86|84.36|84.74|84.24|22
1737286970000|2025-01-19 11:42:50|84.75|84.25|84.69|84.19|84.75|84.25|84.68|84.18|10
1737286980000|2025-01-19 11:43:00|84.68|84.18|84.62|84.12|84.69|84.19|84.62|84.12|19
1737286990000|2025-01-19 11:43:10|84.63|84.13|84.69|84.19|84.69|84.19|84.62|84.12|12
1737287000000|2025-01-19 11:43:20|84.66|84.16|84.61|84.11|84.66|84.16|84.56|84.06|11
1737287010000|2025-01-19 11:43:30|84.62|84.12|84.61|84.11|84.63|84.13|84.6|84.1|16
1737287020000|2025-01-19 11:43:40|84.62|84.12|84.86|84.36|84.86|84.36|84.61|84.11|25
1737287030000|2025-01-19 11:43:50|84.87|84.37|85|84.5|85|84.5|84.86|84.36|24
1737287040000|2025-01-19 11:44:00|85.01|84.51|84.96|84.46|85.01|84.51|84.92|84.42|19
1737287050000|2025-01-19 11:44:10|84.97|84.47|84.91|84.41|84.98|84.48|84.91|84.41|20
1737287060000|2025-01-19 11:44:20|84.9|84.4|84.89|84.39|84.95|84.45|84.89|84.39|15
1737287070000|2025-01-19 11:44:30|84.88|84.38|84.92|84.42|84.94|84.44|84.88|84.38|20
1737287080000|2025-01-19 11:44:40|84.93|84.43|84.87|84.37|84.97|84.47|84.83|84.33|20
1737287090000|2025-01-19 11:44:50|84.88|84.38|84.99|84.49|84.99|84.49|84.87|84.37|20
1737287100000|2025-01-19 11:45:00|84.98|84.48|84.97|84.47|84.99|84.49|84.94|84.44|15
1737287110000|2025-01-19 11:45:10|84.96|84.46|84.89|84.39|84.97|84.47|84.89|84.39|23
1737287120000|2025-01-19 11:45:20|84.9|84.4|84.83|84.33|84.9|84.4|84.8|84.3|17
1737287130000|2025-01-19 11:45:30|84.84|84.34|84.78|84.28|84.86|84.36|84.78|84.28|24
1737287140000|2025-01-19 11:45:40|84.8|84.3|84.77|84.27|84.87|84.37|84.76|84.26|23
1737287150000|2025-01-19 11:45:50|84.76|84.26|84.66|84.16|84.76|84.26|84.65|84.15|18
1737287160000|2025-01-19 11:46:00|84.67|84.17|84.77|84.27|84.79|84.29|84.66|84.16|26
1737287170000|2025-01-19 11:46:10|84.76|84.26|84.81|84.31|84.81|84.31|84.69|84.19|25
1737287180000|2025-01-19 11:46:20|84.79|84.29|84.86|84.36|84.86|84.36|84.77|84.27|19
1737287190000|2025-01-19 11:46:30|84.87|84.37|84.97|84.47|84.97|84.47|84.87|84.37|11
1737287200000|2025-01-19 11:46:40|84.98|84.48|85.11|84.61|85.11|84.61|84.97|84.47|19
1737287210000|2025-01-19 11:46:50|85.12|84.62|85.16|84.66|85.16|84.66|85.07|84.57|21
1737287220000|2025-01-19 11:47:00|85.17|84.67|85.18|84.68|85.21|84.71|85.12|84.62|17
1737287230000|2025-01-19 11:47:10|85.17|84.67|85.26|84.76|85.26|84.76|85.13|84.63|19
1737287240000|2025-01-19 11:47:20|85.28|84.78|85.3|84.8|85.3|84.8|85.25|84.75|15
1737287250000|2025-01-19 11:47:30|85.32|84.82|85.26|84.76|85.32|84.82|85.12|84.62|21
1737287260000|2025-01-19 11:47:40|85.27|84.77|85.31|84.81|85.33|84.83|85.26|84.76|15
1737287270000|2025-01-19 11:47:50|85.3|84.8|85.34|84.84|85.4|84.9|85.3|84.8|16
1737287280000|2025-01-19 11:48:00|85.33|84.83|85.35|84.85|85.35|84.85|85.31|84.81|10
1737287290000|2025-01-19 11:48:10|85.37|84.87|85.36|84.86|85.37|84.87|85.33|84.83|13
1737287300000|2025-01-19 11:48:20|85.35|84.85|85.22|84.72|85.35|84.85|85.18|84.68|16
1737287310000|2025-01-19 11:48:30|85.21|84.71|85.25|84.75|85.26|84.76|85.2|84.7|23
1737287320000|2025-01-19 11:48:40|85.26|84.76|85.23|84.73|85.26|84.76|85.22|84.72|16
1737287330000|2025-01-19 11:48:50|85.24|84.74|85.23|84.73|85.26|84.76|85.23|84.73|12
1737287340000|2025-01-19 11:49:00|85.22|84.72|85.25|84.75|85.26|84.76|85.22|84.72|15
1737287350000|2025-01-19 11:49:10|85.23|84.73|85.12|84.62|85.23|84.73|85.1|84.6|19
1737287360000|2025-01-19 11:49:20|85.11|84.61|85.1|84.6|85.12|84.62|85.1|84.6|10
1737287370000|2025-01-19 11:49:30|85.11|84.61|85.11|84.61|85.12|84.62|85.07|84.57|17
1737287380000|2025-01-19 11:49:40|85.1|84.6|85.02|84.52|85.1|84.6|85.01|84.51|21
1737287390000|2025-01-19 11:49:50|85.03|84.53|85.02|84.52|85.05|84.55|85.02|84.52|13
1737287400000|2025-01-19 11:50:00|85|84.5|84.8|84.3|85|84.5|84.8|84.3|22
1737287410000|2025-01-19 11:50:10|84.81|84.31|84.7|84.2|84.81|84.31|84.7|84.2|18
1737287420000|2025-01-19 11:50:20|84.72|84.22|84.82|84.32|84.82|84.32|84.71|84.21|18
1737287430000|2025-01-19 11:50:30|84.81|84.31|84.78|84.28|84.82|84.32|84.77|84.27|17
1737287440000|2025-01-19 11:50:40|84.77|84.27|84.74|84.24|84.77|84.27|84.73|84.23|19
1737287450000|2025-01-19 11:50:50|84.73|84.23|84.79|84.29|84.79|84.29|84.72|84.22|18
1737287460000|2025-01-19 11:51:00|84.78|84.28|84.67|84.17|84.78|84.28|84.67|84.17|13
1737287470000|2025-01-19 11:51:10|84.65|84.15|84.63|84.13|84.67|84.17|84.62|84.12|13
1737287480000|2025-01-19 11:51:20|84.62|84.12|84.56|84.06|84.63|84.13|84.56|84.06|18
1737287490000|2025-01-19 11:51:30|84.55|84.05|84.39|83.89|84.55|84.05|84.37|83.87|26
1737287500000|2025-01-19 11:51:40|84.4|83.9|84.36|83.86|84.42|83.92|84.34|83.84|23
1737287510000|2025-01-19 11:51:50|84.37|83.87|84.41|83.91|84.48|83.98|84.36|83.86|18
1737287520000|2025-01-19 11:52:00|84.4|83.9|84.37|83.87|84.42|83.92|84.34|83.84|28
1737287530000|2025-01-19 11:52:10|84.39|83.89|84.4|83.9|84.43|83.93|84.38|83.88|27
1737287540000|2025-01-19 11:52:20|84.41|83.91|84.43|83.93|84.43|83.93|84.39|83.89|24
1737287550000|2025-01-19 11:52:30|84.44|83.94|84.45|83.95|84.48|83.98|84.43|83.93|19
1737287560000|2025-01-19 11:52:40|84.44|83.94|84.38|83.88|84.44|83.94|84.36|83.86|20
1737287570000|2025-01-19 11:52:50|84.39|83.89|84.37|83.87|84.41|83.91|84.35|83.85|18
1737287580000|2025-01-19 11:53:00|84.35|83.85|84.35|83.85|84.39|83.89|84.34|83.84|13
1737287590000|2025-01-19 11:53:10|84.38|83.88|84.35|83.85|84.44|83.94|84.35|83.85|24
1737287600000|2025-01-19 11:53:20|84.34|83.84|84.32|83.82|84.34|83.84|84.32|83.82|8
1737287610000|2025-01-19 11:53:30|84.33|83.83|84.32|83.82|84.35|83.85|84.31|83.81|17
1737287620000|2025-01-19 11:53:40|84.33|83.83|84.23|83.73|84.33|83.83|84.23|83.73|17
1737287630000|2025-01-19 11:53:50|84.22|83.72|84.23|83.73|84.24|83.74|84.22|83.72|12
1737287640000|2025-01-19 11:54:00|84.24|83.74|84.27|83.77|84.27|83.77|84.22|83.72|15
1737287650000|2025-01-19 11:54:10|84.28|83.78|84.21|83.71|84.29|83.79|84.21|83.71|20
1737287660000|2025-01-19 11:54:20|84.2|83.7|84.16|83.66|84.22|83.72|84.16|83.66|24
1737287670000|2025-01-19 11:54:30|84.17|83.67|84.2|83.7|84.21|83.71|84.16|83.66|13
1737287680000|2025-01-19 11:54:40|84.19|83.69|84.16|83.66|84.19|83.69|84.13|83.63|18
1737287690000|2025-01-19 11:54:50|84.14|83.64|84.1|83.6|84.14|83.64|84.07|83.57|20
1737287700000|2025-01-19 11:55:00|84.11|83.61|84.19|83.69|84.21|83.71|84.1|83.6|12
1737287710000|2025-01-19 11:55:10|84.2|83.7|84.14|83.64|84.2|83.7|84.14|83.64|23
1737287720000|2025-01-19 11:55:20|84.13|83.63|84.06|83.56|84.16|83.66|84.05|83.55|15
1737287730000|2025-01-19 11:55:30|84.05|83.55|84.07|83.57|84.08|83.58|84.03|83.53|15
1737287740000|2025-01-19 11:55:40|84.06|83.56|83.97|83.47|84.06|83.56|83.95|83.45|14
1737287750000|2025-01-19 11:55:50|83.96|83.46|83.88|83.38|83.98|83.48|83.88|83.38|18
1737287760000|2025-01-19 11:56:00|83.87|83.37|84|83.5|84.01|83.51|83.87|83.37|21
1737287770000|2025-01-19 11:56:10|84.01|83.51|84.02|83.52|84.1|83.6|83.98|83.48|22
1737287780000|2025-01-19 11:56:20|84.01|83.51|84.02|83.52|84.05|83.55|83.99|83.49|15
1737287790000|2025-01-19 11:56:30|84.04|83.54|84.14|83.64|84.15|83.65|84.04|83.54|19
1737287800000|2025-01-19 11:56:40|84.13|83.63|84.12|83.62|84.14|83.64|84.07|83.57|11
1737287810000|2025-01-19 11:56:50|84.13|83.63|84.2|83.7|84.2|83.7|84.1|83.6|23
1737287820000|2025-01-19 11:57:00|84.19|83.69|84.13|83.63|84.2|83.7|84.1|83.6|17
1737287830000|2025-01-19 11:57:10|84.14|83.64|84.27|83.77|84.32|83.82|84.14|83.64|25
1737287840000|2025-01-19 11:57:20|84.28|83.78|84.29|83.79|84.31|83.81|84.24|83.74|18
1737287850000|2025-01-19 11:57:30|84.3|83.8|84.33|83.83|84.33|83.83|84.25|83.75|13
1737287860000|2025-01-19 11:57:40|84.34|83.84|84.39|83.89|84.4|83.9|84.33|83.83|15
1737287870000|2025-01-19 11:57:50|84.4|83.9|84.25|83.75|84.4|83.9|84.25|83.75|15
1737287880000|2025-01-19 11:58:00|84.27|83.77|84.32|83.82|84.36|83.86|84.26|83.76|19
1737287890000|2025-01-19 11:58:10|84.31|83.81|84.3|83.8|84.32|83.82|84.27|83.77|11
1737287900000|2025-01-19 11:58:20|84.31|83.81|84.38|83.88|84.39|83.89|84.31|83.81|17
1737287910000|2025-01-19 11:58:30|84.39|83.89|84.5|84|84.51|84.01|84.39|83.89|18
1737287920000|2025-01-19 11:58:40|84.49|83.99|84.6|84.1|84.6|84.1|84.47|83.97|13
1737287930000|2025-01-19 11:58:50|84.59|84.09|84.52|84.02|84.63|84.13|84.52|84.02|19
1737287940000|2025-01-19 11:59:00|84.51|84.01|84.58|84.08|84.58|84.08|84.47|83.97|17
1737287950000|2025-01-19 11:59:10|84.57|84.07|84.57|84.07|84.58|84.08|84.55|84.05|10
1737287960000|2025-01-19 11:59:20|84.56|84.06|84.57|84.07|84.59|84.09|84.55|84.05|8
1737287970000|2025-01-19 11:59:30|84.55|84.05|84.41|83.91|84.55|84.05|84.41|83.91|14
1737287980000|2025-01-19 11:59:40|84.4|83.9|84.4|83.9|84.41|83.91|84.39|83.89|7
1737287990000|2025-01-19 11:59:50|84.39|83.89|84.4|83.9|84.4|83.9|84.38|83.88|9
1737288000000|2025-01-19 12:00:00|84.42|83.92|84.36|83.86|84.46|83.96|84.36|83.86|22
1737288010000|2025-01-19 12:00:10|84.32|83.82|84.5|84|84.5|84|84.32|83.82|25
1737288020000|2025-01-19 12:00:20|84.49|83.99|84.52|84.02|84.52|84.02|84.43|83.93|19
1737288030000|2025-01-19 12:00:30|84.5|84|84.57|84.07|84.57|84.07|84.49|83.99|9
1737288040000|2025-01-19 12:00:40|84.58|84.08|84.54|84.04|84.62|84.12|84.53|84.03|17
1737288050000|2025-01-19 12:00:50|84.53|84.03|84.48|83.98|84.57|84.07|84.46|83.96|22
1737288060000|2025-01-19 12:01:00|84.47|83.97|84.53|84.03|84.59|84.09|84.47|83.97|21
1737288070000|2025-01-19 12:01:10|84.56|84.06|84.6|84.1|84.6|84.1|84.55|84.05|16
1737288080000|2025-01-19 12:01:20|84.58|84.08|84.61|84.11|84.62|84.12|84.53|84.03|16
1737288090000|2025-01-19 12:01:30|84.62|84.12|84.7|84.2|84.7|84.2|84.62|84.12|13
1737288100000|2025-01-19 12:01:40|84.69|84.19|84.62|84.12|84.71|84.21|84.62|84.12|22
1737288110000|2025-01-19 12:01:50|84.6|84.1|84.59|84.09|84.61|84.11|84.53|84.03|14
1737288120000|2025-01-19 12:02:00|84.61|84.11|84.63|84.13|84.64|84.14|84.6|84.1|15
1737288130000|2025-01-19 12:02:10|84.64|84.14|84.6|84.1|84.68|84.18|84.59|84.09|17
1737288140000|2025-01-19 12:02:20|84.61|84.11|84.78|84.28|84.8|84.3|84.6|84.1|25
1737288150000|2025-01-19 12:02:30|84.79|84.29|84.87|84.37|84.88|84.38|84.79|84.29|20
1737288160000|2025-01-19 12:02:40|84.88|84.38|84.93|84.43|84.93|84.43|84.87|84.37|16
1737288170000|2025-01-19 12:02:50|84.96|84.46|85.26|84.76|85.26|84.76|84.93|84.43|22
1737288180000|2025-01-19 12:03:00|85.25|84.75|85.19|84.69|85.29|84.79|85.14|84.64|24
1737288190000|2025-01-19 12:03:10|85.2|84.7|85.12|84.62|85.25|84.75|85.11|84.61|25
1737288200000|2025-01-19 12:03:20|85.1|84.6|85.08|84.58|85.11|84.61|85.02|84.52|18
1737288210000|2025-01-19 12:03:30|85.07|84.57|85.06|84.56|85.08|84.58|85.03|84.53|18
1737288220000|2025-01-19 12:03:40|85.07|84.57|85.13|84.63|85.13|84.63|85.06|84.56|18
1737288230000|2025-01-19 12:03:50|85.12|84.62|85.25|84.75|85.25|84.75|85.12|84.62|18
1737288240000|2025-01-19 12:04:00|85.26|84.76|85.26|84.76|85.26|84.76|85.22|84.72|14
1737288250000|2025-01-19 12:04:10|85.25|84.75|85.22|84.72|85.25|84.75|85.2|84.7|11
1737288260000|2025-01-19 12:04:20|85.21|84.71|85.24|84.74|85.27|84.77|85.21|84.71|20
1737288270000|2025-01-19 12:04:30|85.25|84.75|85.18|84.68|85.25|84.75|85.15|84.65|12
1737288280000|2025-01-19 12:04:40|85.19|84.69|85.31|84.81|85.33|84.83|85.19|84.69|20
1737288290000|2025-01-19 12:04:50|85.32|84.82|85.32|84.82|85.32|84.82|85.29|84.79|14
1737288300000|2025-01-19 12:05:00|85.31|84.81|85.32|84.82|85.35|84.85|85.31|84.81|24
1737288310000|2025-01-19 12:05:10|85.33|84.83|85.29|84.79|85.33|84.83|85.24|84.74|25
1737288320000|2025-01-19 12:05:20|85.3|84.8|85.32|84.82|85.33|84.83|85.25|84.75|18
1737288330000|2025-01-19 12:05:30|85.33|84.83|85.38|84.88|85.39|84.89|85.33|84.83|22
1737288340000|2025-01-19 12:05:40|85.39|84.89|85.42|84.92|85.42|84.92|85.35|84.85|13
1737288350000|2025-01-19 12:05:50|85.43|84.93|85.48|84.98|85.48|84.98|85.42|84.92|13
1737288360000|2025-01-19 12:06:00|85.49|84.99|85.5|85|85.5|85|85.48|84.98|7
1737288370000|2025-01-19 12:06:10|85.51|85.01|85.5|85|85.51|85.01|85.5|85|8
1737288380000|2025-01-19 12:06:20|85.51|85.01|85.5|85|85.52|85.02|85.5|85|8
1737288390000|2025-01-19 12:06:30|85.49|84.99|85.49|84.99|85.54|85.04|85.48|84.98|23
1737288400000|2025-01-19 12:06:40|85.47|84.97|85.58|85.08|85.58|85.08|85.45|84.95|26
1737288410000|2025-01-19 12:06:50|85.57|85.07|85.61|85.11|85.61|85.11|85.55|85.05|9
1737288420000|2025-01-19 12:07:00|85.6|85.1|85.6|85.1|85.6|85.1|85.54|85.04|17
1737288430000|2025-01-19 12:07:10|85.62|85.12|85.61|85.11|85.63|85.13|85.59|85.09|12
1737288440000|2025-01-19 12:07:20|85.62|85.12|85.62|85.12|85.64|85.14|85.62|85.12|5
1737288450000|2025-01-19 12:07:30|85.6|85.1|85.65|85.15|85.65|85.15|85.6|85.1|8
1737288460000|2025-01-19 12:07:40|85.66|85.16|85.65|85.15|85.66|85.16|85.64|85.14|4
1737288470000|2025-01-19 12:07:50|85.64|85.14|85.62|85.12|85.66|85.16|85.62|85.12|11
1737288480000|2025-01-19 12:08:00|85.63|85.13|85.43|84.93|85.63|85.13|85.43|84.93|20
1737288490000|2025-01-19 12:08:10|85.42|84.92|85.28|84.78|85.42|84.92|85.28|84.78|27
1737288500000|2025-01-19 12:08:20|85.26|84.76|85.25|84.75|85.28|84.78|85.23|84.73|13
1737288510000|2025-01-19 12:08:30|85.24|84.74|85.26|84.76|85.28|84.78|85.22|84.72|13
1737288520000|2025-01-19 12:08:40|85.27|84.77|85.22|84.72|85.29|84.79|85.18|84.68|17
1737288530000|2025-01-19 12:08:50|85.19|84.69|85.17|84.67|85.19|84.69|85.14|84.64|15
1737288540000|2025-01-19 12:09:00|85.16|84.66|85.19|84.69|85.21|84.71|85.1|84.6|23
1737288550000|2025-01-19 12:09:10|85.18|84.68|85.17|84.67|85.21|84.71|85.15|84.65|19
1737288560000|2025-01-19 12:09:20|85.19|84.69|85.27|84.77|85.27|84.77|85.19|84.69|19
1737288570000|2025-01-19 12:09:30|85.28|84.78|85.24|84.74|85.28|84.78|85.22|84.72|19
1737288580000|2025-01-19 12:09:40|85.25|84.75|85.43|84.93|85.43|84.93|85.25|84.75|15
1737288590000|2025-01-19 12:09:50|85.42|84.92|85.41|84.91|85.43|84.93|85.4|84.9|7
1737288600000|2025-01-19 12:10:00|85.43|84.93|85.49|84.99|85.49|84.99|85.41|84.91|20
1737288610000|2025-01-19 12:10:10|85.48|84.98|85.55|85.05|85.57|85.07|85.48|84.98|19
1737288620000|2025-01-19 12:10:20|85.54|85.04|85.41|84.91|85.55|85.05|85.41|84.91|15
1737288630000|2025-01-19 12:10:30|85.4|84.9|85.36|84.86|85.4|84.9|85.36|84.86|18
1737288640000|2025-01-19 12:10:40|85.37|84.87|85.37|84.87|85.37|84.87|85.34|84.84|9
1737288650000|2025-01-19 12:10:50|85.35|84.85|85.36|84.86|85.37|84.87|85.34|84.84|10
1737288660000|2025-01-19 12:11:00|85.35|84.85|85.26|84.76|85.35|84.85|85.26|84.76|13
1737288670000|2025-01-19 12:11:10|85.25|84.75|85.24|84.74|85.25|84.75|85.2|84.7|17
1737288680000|2025-01-19 12:11:20|85.25|84.75|85.31|84.81|85.31|84.81|85.24|84.74|17
1737288690000|2025-01-19 12:11:30|85.32|84.82|85.22|84.72|85.32|84.82|85.22|84.72|17
1737288700000|2025-01-19 12:11:40|85.23|84.73|85.2|84.7|85.25|84.75|85.2|84.7|21
1737288710000|2025-01-19 12:11:50|85.19|84.69|85.22|84.72|85.22|84.72|85.15|84.65|15
1737288720000|2025-01-19 12:12:00|85.21|84.71|85.23|84.73|85.23|84.73|85.15|84.65|25
1737288730000|2025-01-19 12:12:10|85.24|84.74|85.24|84.74|85.24|84.74|85.16|84.66|17
1737288740000|2025-01-19 12:12:20|85.25|84.75|85.21|84.71|85.26|84.76|85.21|84.71|12
1737288750000|2025-01-19 12:12:30|85.19|84.69|85.14|84.64|85.19|84.69|85.14|84.64|9
1737288760000|2025-01-19 12:12:40|85.15|84.65|85.31|84.81|85.32|84.82|85.14|84.64|16
1737288770000|2025-01-19 12:12:50|85.32|84.82|85.42|84.92|85.42|84.92|85.32|84.82|9
1737288780000|2025-01-19 12:13:00|85.41|84.91|85.4|84.9|85.44|84.94|85.39|84.89|16
1737288790000|2025-01-19 12:13:10|85.41|84.91|85.46|84.96|85.47|84.97|85.41|84.91|8
1737288800000|2025-01-19 12:13:20|85.47|84.97|85.56|85.06|85.57|85.07|85.46|84.96|15
1737288810000|2025-01-19 12:13:30|85.57|85.07|85.66|85.16|85.66|85.16|85.56|85.06|17
1737288820000|2025-01-19 12:13:40|85.65|85.15|85.67|85.17|85.69|85.19|85.65|85.15|13
1737288830000|2025-01-19 12:13:50|85.68|85.18|85.68|85.18|85.71|85.21|85.67|85.17|19
1737288840000|2025-01-19 12:14:00|85.67|85.17|85.67|85.17|85.68|85.18|85.64|85.14|11
1737288850000|2025-01-19 12:14:10|85.66|85.16|85.71|85.21|85.72|85.22|85.65|85.15|8
1737288860000|2025-01-19 12:14:20|85.72|85.22|85.76|85.26|85.76|85.26|85.72|85.22|11
1737288870000|2025-01-19 12:14:30|85.78|85.28|85.74|85.24|85.78|85.28|85.74|85.24|7
1737288880000|2025-01-19 12:14:40|85.75|85.25|85.78|85.28|85.78|85.28|85.74|85.24|17
1737288890000|2025-01-19 12:14:50|85.79|85.29|85.79|85.29|85.79|85.29|85.78|85.28|9
1737288900000|2025-01-19 12:15:00|85.78|85.28|85.76|85.26|85.78|85.28|85.74|85.24|11
1737288910000|2025-01-19 12:15:10|85.78|85.28|85.79|85.29|85.82|85.32|85.77|85.27|17
1737288920000|2025-01-19 12:15:20|85.8|85.3|85.85|85.35|85.85|85.35|85.79|85.29|8
1737288930000|2025-01-19 12:15:30|85.84|85.34|85.76|85.26|85.85|85.35|85.76|85.26|18
1737288940000|2025-01-19 12:15:40|85.75|85.25|85.64|85.14|85.76|85.26|85.64|85.14|11
1737288950000|2025-01-19 12:15:50|85.63|85.13|85.65|85.15|85.66|85.16|85.63|85.13|18
1737288960000|2025-01-19 12:16:00|85.66|85.16|85.49|84.99|85.66|85.16|85.49|84.99|16
1737288970000|2025-01-19 12:16:10|85.5|85|85.45|84.95|85.52|85.02|85.45|84.95|19
1737288980000|2025-01-19 12:16:20|85.46|84.96|85.27|84.77|85.46|84.96|85.16|84.66|22
1737288990000|2025-01-19 12:16:30|85.29|84.79|85.31|84.81|85.32|84.82|85.29|84.79|17
1737289000000|2025-01-19 12:16:40|85.3|84.8|85.34|84.84|85.38|84.88|85.3|84.8|11
1737289010000|2025-01-19 12:16:50|85.35|84.85|85.34|84.84|85.35|84.85|85.29|84.79|20
1737289020000|2025-01-19 12:17:00|85.35|84.85|85.39|84.89|85.39|84.89|85.31|84.81|19
1737289030000|2025-01-19 12:17:10|85.41|84.91|85.46|84.96|85.46|84.96|85.4|84.9|13
1737289040000|2025-01-19 12:17:20|85.49|84.99|85.46|84.96|85.51|85.01|85.46|84.96|10
1737289050000|2025-01-19 12:17:30|85.44|84.94|85.56|85.06|85.56|85.06|85.43|84.93|25
1737289060000|2025-01-19 12:17:40|85.55|85.05|85.6|85.1|85.6|85.1|85.54|85.04|12
1737289070000|2025-01-19 12:17:50|85.59|85.09|85.62|85.12|85.62|85.12|85.56|85.06|13
1737289080000|2025-01-19 12:18:00|85.61|85.11|85.63|85.13|85.64|85.14|85.61|85.11|10
1737289090000|2025-01-19 12:18:10|85.62|85.12|85.64|85.14|85.65|85.15|85.6|85.1|13
1737289100000|2025-01-19 12:18:20|85.63|85.13|85.51|85.01|85.64|85.14|85.5|85|24
1737289110000|2025-01-19 12:18:30|85.5|85|85.58|85.08|85.59|85.09|85.5|85|13
1737289120000|2025-01-19 12:18:40|85.57|85.07|85.56|85.06|85.59|85.09|85.52|85.02|15
1737289130000|2025-01-19 12:18:50|85.57|85.07|85.62|85.12|85.64|85.14|85.56|85.06|15
1737289140000|2025-01-19 12:19:00|85.61|85.11|85.54|85.04|85.61|85.11|85.53|85.03|13
1737289150000|2025-01-19 12:19:10|85.56|85.06|85.51|85.01|85.56|85.06|85.51|85.01|9
1737289160000|2025-01-19 12:19:20|85.5|85|85.4|84.9|85.5|85|85.4|84.9|21
1737289170000|2025-01-19 12:19:30|85.41|84.91|85.35|84.85|85.41|84.91|85.33|84.83|13
1737289180000|2025-01-19 12:19:40|85.36|84.86|85.39|84.89|85.39|84.89|85.34|84.84|14
1737289190000|2025-01-19 12:19:50|85.38|84.88|85.45|84.95|85.45|84.95|85.38|84.88|10
1737289200000|2025-01-19 12:20:00|85.44|84.94|85.36|84.86|85.45|84.95|85.36|84.86|15
1737289210000|2025-01-19 12:20:10|85.37|84.87|85.4|84.9|85.42|84.92|85.37|84.87|16
1737289220000|2025-01-19 12:20:20|85.41|84.91|85.52|85.02|85.54|85.04|85.4|84.9|21
1737289230000|2025-01-19 12:20:30|85.51|85.01|85.45|84.95|85.53|85.03|85.43|84.93|12
1737289240000|2025-01-19 12:20:40|85.47|84.97|85.5|85|85.5|85|85.45|84.95|19
1737289250000|2025-01-19 12:20:50|85.51|85.01|85.62|85.12|85.62|85.12|85.5|85|16
1737289260000|2025-01-19 12:21:00|85.64|85.14|85.65|85.15|85.66|85.16|85.62|85.12|13
1737289270000|2025-01-19 12:21:10|85.64|85.14|85.61|85.11|85.64|85.14|85.61|85.11|10
1737289280000|2025-01-19 12:21:20|85.62|85.12|85.58|85.08|85.64|85.14|85.58|85.08|12
1737289290000|2025-01-19 12:21:30|85.56|85.06|85.57|85.07|85.57|85.07|85.53|85.03|15
1737289300000|2025-01-19 12:21:40|85.59|85.09|85.64|85.14|85.64|85.14|85.59|85.09|23
1737289310000|2025-01-19 12:21:50|85.65|85.15|85.66|85.16|85.68|85.18|85.64|85.14|17
1737289320000|2025-01-19 12:22:00|85.68|85.18|85.7|85.2|85.77|85.27|85.66|85.16|16
1737289330000|2025-01-19 12:22:10|85.71|85.21|85.71|85.21|85.73|85.23|85.7|85.2|10
1737289340000|2025-01-19 12:22:20|85.72|85.22|85.72|85.22|85.73|85.23|85.72|85.22|3
1737289350000|2025-01-19 12:22:30|85.71|85.21|85.73|85.23|85.73|85.23|85.7|85.2|8
1737289360000|2025-01-19 12:22:40|85.72|85.22|85.76|85.26|85.77|85.27|85.71|85.21|13
1737289370000|2025-01-19 12:22:50|85.75|85.25|85.76|85.26|85.76|85.26|85.74|85.24|6
1737289380000|2025-01-19 12:23:00|85.77|85.27|85.72|85.22|85.79|85.29|85.72|85.22|12
1737289390000|2025-01-19 12:23:10|85.71|85.21|85.68|85.18|85.74|85.24|85.68|85.18|14
1737289400000|2025-01-19 12:23:20|85.66|85.16|85.61|85.11|85.66|85.16|85.61|85.11|9
1737289410000|2025-01-19 12:23:30|85.6|85.1|85.58|85.08|85.61|85.11|85.58|85.08|13
1737289420000|2025-01-19 12:23:40|85.59|85.09|85.63|85.13|85.64|85.14|85.59|85.09|14
1737289430000|2025-01-19 12:23:50|85.64|85.14|85.68|85.18|85.69|85.19|85.64|85.14|11
1737289440000|2025-01-19 12:24:00|85.69|85.19|85.67|85.17|85.69|85.19|85.63|85.13|18
1737289450000|2025-01-19 12:24:10|85.68|85.18|85.72|85.22|85.73|85.23|85.67|85.17|16
1737289460000|2025-01-19 12:24:20|85.71|85.21|85.71|85.21|85.74|85.24|85.7|85.2|14
1737289470000|2025-01-19 12:24:30|85.7|85.2|85.72|85.22|85.73|85.23|85.7|85.2|15
1737289480000|2025-01-19 12:24:40|85.71|85.21|85.8|85.3|85.8|85.3|85.71|85.21|17
1737289490000|2025-01-19 12:24:50|85.81|85.31|85.76|85.26|85.82|85.32|85.76|85.26|7
1737289500000|2025-01-19 12:25:00|85.75|85.25|85.73|85.23|85.75|85.25|85.71|85.21|9
1737289510000|2025-01-19 12:25:10|85.72|85.22|85.79|85.29|85.8|85.3|85.71|85.21|15
1737289520000|2025-01-19 12:25:20|85.8|85.3|85.8|85.3|85.83|85.33|85.79|85.29|13
1737289530000|2025-01-19 12:25:30|85.79|85.29|85.8|85.3|85.82|85.32|85.79|85.29|8
1737289540000|2025-01-19 12:25:40|85.79|85.29|85.65|85.15|85.79|85.29|85.65|85.15|11
1737289550000|2025-01-19 12:25:50|85.64|85.14|85.69|85.19|85.7|85.2|85.63|85.13|14
1737289560000|2025-01-19 12:26:00|85.7|85.2|85.75|85.25|85.75|85.25|85.69|85.19|16
1737289570000|2025-01-19 12:26:10|85.76|85.26|85.8|85.3|85.8|85.3|85.76|85.26|16
1737289580000|2025-01-19 12:26:20|85.81|85.31|85.83|85.33|85.84|85.34|85.8|85.3|12
1737289590000|2025-01-19 12:26:30|85.82|85.32|85.83|85.33|85.84|85.34|85.82|85.32|12
1737289600000|2025-01-19 12:26:40|85.82|85.32|85.82|85.32|85.83|85.33|85.8|85.3|13
1737289610000|2025-01-19 12:26:50|85.83|85.33|85.83|85.33|85.86|85.36|85.82|85.32|11
1737289620000|2025-01-19 12:27:00|85.82|85.32|85.73|85.23|85.82|85.32|85.73|85.23|12
1737289630000|2025-01-19 12:27:10|85.74|85.24|85.72|85.22|85.76|85.26|85.71|85.21|13
1737289640000|2025-01-19 12:27:20|85.73|85.23|85.71|85.21|85.75|85.25|85.66|85.16|16
1737289650000|2025-01-19 12:27:30|85.72|85.22|85.66|85.16|85.73|85.23|85.66|85.16|21
1737289660000|2025-01-19 12:27:40|85.67|85.17|85.67|85.17|85.68|85.18|85.66|85.16|5
1737289670000|2025-01-19 12:27:50|85.66|85.16|85.64|85.14|85.66|85.16|85.6|85.1|12
1737289680000|2025-01-19 12:28:00|85.65|85.15|85.65|85.15|85.65|85.15|85.61|85.11|7
1737289690000|2025-01-19 12:28:10|85.64|85.14|85.66|85.16|85.66|85.16|85.62|85.12|10
1737289700000|2025-01-19 12:28:20|85.67|85.17|85.59|85.09|85.67|85.17|85.57|85.07|10
1737289710000|2025-01-19 12:28:30|85.6|85.1|85.61|85.11|85.61|85.11|85.59|85.09|6
1737289720000|2025-01-19 12:28:40|85.6|85.1|85.54|85.04|85.6|85.1|85.51|85.01|17
1737289730000|2025-01-19 12:28:50|85.53|85.03|85.56|85.06|85.58|85.08|85.52|85.02|19
1737289740000|2025-01-19 12:29:00|85.55|85.05|85.54|85.04|85.56|85.06|85.51|85.01|18
1737289750000|2025-01-19 12:29:10|85.55|85.05|85.56|85.06|85.58|85.08|85.55|85.05|7
1737289760000|2025-01-19 12:29:20|85.55|85.05|85.6|85.1|85.61|85.11|85.55|85.05|11
1737289770000|2025-01-19 12:29:30|85.61|85.11|85.59|85.09|85.61|85.11|85.57|85.07|18
1737289780000|2025-01-19 12:29:40|85.58|85.08|85.5|85|85.58|85.08|85.5|85|10
1737289790000|2025-01-19 12:29:50|85.49|84.99|85.52|85.02|85.53|85.03|85.49|84.99|15
1737289800000|2025-01-19 12:30:00|85.51|85.01|85.44|84.94|85.51|85.01|85.42|84.92|11
1737289810000|2025-01-19 12:30:10|85.43|84.93|85.39|84.89|85.43|84.93|85.38|84.88|17
1737289820000|2025-01-19 12:30:20|85.41|84.91|85.39|84.89|85.44|84.94|85.39|84.89|14
1737289830000|2025-01-19 12:30:30|85.4|84.9|85.54|85.04|85.59|85.09|85.4|84.9|18
1737289840000|2025-01-19 12:30:40|85.55|85.05|85.52|85.02|85.59|85.09|85.51|85.01|18
1737289850000|2025-01-19 12:30:50|85.51|85.01|85.53|85.03|85.54|85.04|85.49|84.99|19
1737289860000|2025-01-19 12:31:00|85.55|85.05|85.57|85.07|85.57|85.07|85.5|85|18
1737289870000|2025-01-19 12:31:10|85.59|85.09|85.65|85.15|85.65|85.15|85.59|85.09|15
1737289880000|2025-01-19 12:31:20|85.67|85.17|85.79|85.29|85.79|85.29|85.67|85.17|21
1737289890000|2025-01-19 12:31:30|85.78|85.28|85.89|85.39|85.89|85.39|85.77|85.27|16
1737289900000|2025-01-19 12:31:40|85.9|85.4|85.93|85.43|85.93|85.43|85.89|85.39|10
1737289910000|2025-01-19 12:31:50|85.94|85.44|86.02|85.52|86.02|85.52|85.94|85.44|14
1737289920000|2025-01-19 12:32:00|86.03|85.53|86.03|85.53|86.03|85.53|86.01|85.51|12
1737289930000|2025-01-19 12:32:10|86.05|85.55|86.04|85.54|86.06|85.56|86.04|85.54|10
1737289940000|2025-01-19 12:32:20|86.05|85.55|86.12|85.62|86.12|85.62|86.03|85.53|26
1737289950000|2025-01-19 12:32:30|86.13|85.63|86.1|85.6|86.13|85.63|86.1|85.6|16
1737289960000|2025-01-19 12:32:40|86.11|85.61|86.15|85.65|86.16|85.66|86.11|85.61|14
1737289970000|2025-01-19 12:32:50|86.13|85.63|86.07|85.57|86.15|85.65|86.06|85.56|22
1737289980000|2025-01-19 12:33:00|86.06|85.56|86.09|85.59|86.09|85.59|86.05|85.55|14
1737289990000|2025-01-19 12:33:10|86.08|85.58|86.1|85.6|86.11|85.61|86.07|85.57|16
1737290000000|2025-01-19 12:33:20|86.09|85.59|86.09|85.59|86.1|85.6|86.05|85.55|13
1737290010000|2025-01-19 12:33:30|86.08|85.58|86.12|85.62|86.13|85.63|86.08|85.58|13
1737290020000|2025-01-19 12:33:40|86.13|85.63|86.14|85.64|86.14|85.64|86.12|85.62|7
1737290030000|2025-01-19 12:33:50|86.13|85.63|86.12|85.62|86.14|85.64|86.12|85.62|10
1737290040000|2025-01-19 12:34:00|86.14|85.64|86.12|85.62|86.14|85.64|86.09|85.59|11
1737290050000|2025-01-19 12:34:10|86.13|85.63|86.17|85.67|86.17|85.67|86.12|85.62|17
1737290060000|2025-01-19 12:34:20|86.18|85.68|86.2|85.7|86.31|85.81|86.18|85.68|22
1737290070000|2025-01-19 12:34:30|86.22|85.72|86.21|85.71|86.24|85.74|86.21|85.71|12
1737290080000|2025-01-19 12:34:40|86.2|85.7|86.19|85.69|86.21|85.71|86.18|85.68|17
1737290090000|2025-01-19 12:34:50|86.2|85.7|86.29|85.79|86.3|85.8|86.19|85.69|22
1737290100000|2025-01-19 12:35:00|86.28|85.78|86.37|85.87|86.37|85.87|86.28|85.78|15
1737290110000|2025-01-19 12:35:10|86.36|85.86|86.44|85.94|86.44|85.94|86.34|85.84|18
1737290120000|2025-01-19 12:35:20|86.45|85.95|86.45|85.95|86.47|85.97|86.45|85.95|9
1737290130000|2025-01-19 12:35:30|86.46|85.96|86.54|86.04|86.55|86.05|86.46|85.96|11
1737290140000|2025-01-19 12:35:40|86.52|86.02|86.52|86.02|86.52|86.02|86.49|85.99|6
1737290150000|2025-01-19 12:35:50|86.51|86.01|86.52|86.02|86.53|86.03|86.51|86.01|12
1737290160000|2025-01-19 12:36:00|86.53|86.03|86.74|86.24|86.74|86.24|86.52|86.02|21
1737290170000|2025-01-19 12:36:10|86.73|86.23|86.83|86.33|86.83|86.33|86.73|86.23|17
1737290180000|2025-01-19 12:36:20|86.82|86.32|86.86|86.36|86.87|86.37|86.81|86.31|12
1737290190000|2025-01-19 12:36:30|86.85|86.35|86.76|86.26|86.87|86.37|86.76|86.26|13
1737290200000|2025-01-19 12:36:40|86.75|86.25|86.76|86.26|86.77|86.27|86.75|86.25|6
1737290210000|2025-01-19 12:36:50|86.75|86.25|86.7|86.2|86.75|86.25|86.7|86.2|15
1737290220000|2025-01-19 12:37:00|86.71|86.21|86.76|86.26|86.77|86.27|86.69|86.19|15
1737290230000|2025-01-19 12:37:10|86.75|86.25|86.84|86.34|86.84|86.34|86.75|86.25|18
1737290240000|2025-01-19 12:37:20|86.85|86.35|86.92|86.42|86.92|86.42|86.84|86.34|14
1737290250000|2025-01-19 12:37:30|86.94|86.44|86.93|86.43|86.96|86.46|86.93|86.43|13
1737290260000|2025-01-19 12:37:40|86.95|86.45|86.94|86.44|86.97|86.47|86.94|86.44|10
1737290270000|2025-01-19 12:37:50|86.96|86.46|86.95|86.45|86.96|86.46|86.92|86.42|22
1737290280000|2025-01-19 12:38:00|86.96|86.46|86.96|86.46|86.98|86.48|86.96|86.46|19
1737290290000|2025-01-19 12:38:10|86.97|86.47|86.91|86.41|86.97|86.47|86.89|86.39|9
1737290300000|2025-01-19 12:38:20|86.9|86.4|86.93|86.43|86.94|86.44|86.9|86.4|7
1737290310000|2025-01-19 12:38:30|86.92|86.42|86.93|86.43|86.93|86.43|86.89|86.39|6
1737290320000|2025-01-19 12:38:40|86.94|86.44|86.96|86.46|86.96|86.46|86.89|86.39|16
1737290330000|2025-01-19 12:38:50|86.97|86.47|87.02|86.52|87.02|86.52|86.96|86.46|16
1737290340000|2025-01-19 12:39:00|87.01|86.51|87.03|86.53|87.04|86.54|86.98|86.48|18
1737290350000|2025-01-19 12:39:10|87.04|86.54|87.08|86.58|87.08|86.58|87.02|86.52|18
1737290360000|2025-01-19 12:39:20|87.09|86.59|87.05|86.55|87.09|86.59|87.04|86.54|13
1737290370000|2025-01-19 12:39:30|87.04|86.54|87.04|86.54|87.07|86.57|87.04|86.54|9
1737290380000|2025-01-19 12:39:40|87.03|86.53|86.99|86.49|87.03|86.53|86.95|86.45|14
1737290390000|2025-01-19 12:39:50|87|86.5|86.98|86.48|87.02|86.52|86.97|86.47|12
1737290400000|2025-01-19 12:40:00|86.97|86.47|86.92|86.42|86.98|86.48|86.92|86.42|12
1737290410000|2025-01-19 12:40:10|86.91|86.41|86.87|86.37|86.92|86.42|86.87|86.37|15
1737290420000|2025-01-19 12:40:20|86.88|86.38|86.93|86.43|86.93|86.43|86.88|86.38|9
1737290430000|2025-01-19 12:40:30|86.92|86.42|86.94|86.44|86.96|86.46|86.92|86.42|16
1737290440000|2025-01-19 12:40:40|86.93|86.43|86.93|86.43|86.94|86.44|86.92|86.42|11
1737290450000|2025-01-19 12:40:50|86.95|86.45|86.96|86.46|86.96|86.46|86.95|86.45|2
1737290460000|2025-01-19 12:41:00|86.93|86.43|87.01|86.51|87.02|86.52|86.93|86.43|9
1737290470000|2025-01-19 12:41:10|87|86.5|87.04|86.54|87.04|86.54|86.99|86.49|10
1737290480000|2025-01-19 12:41:20|87.05|86.55|87.02|86.52|87.05|86.55|87.02|86.52|14
1737290490000|2025-01-19 12:41:30|87.01|86.51|86.93|86.43|87.01|86.51|86.93|86.43|14
1737290500000|2025-01-19 12:41:40|86.9|86.4|86.86|86.36|86.9|86.4|86.85|86.35|6
1737290510000|2025-01-19 12:41:50|86.85|86.35|86.89|86.39|86.93|86.43|86.85|86.35|10
1737290520000|2025-01-19 12:42:00|86.88|86.38|86.88|86.38|86.89|86.39|86.84|86.34|12
1737290530000|2025-01-19 12:42:10|86.87|86.37|86.83|86.33|86.87|86.37|86.83|86.33|7
1737290540000|2025-01-19 12:42:20|86.84|86.34|86.8|86.3|86.85|86.35|86.8|86.3|11
1737290550000|2025-01-19 12:42:30|86.79|86.29|86.78|86.28|86.79|86.29|86.77|86.27|10
1737290560000|2025-01-19 12:42:40|86.81|86.31|86.76|86.26|86.82|86.32|86.76|86.26|7
1737290570000|2025-01-19 12:42:50|86.75|86.25|86.72|86.22|86.75|86.25|86.7|86.2|9
1737290580000|2025-01-19 12:43:00|86.73|86.23|86.66|86.16|86.74|86.24|86.66|86.16|14
1737290590000|2025-01-19 12:43:10|86.65|86.15|86.61|86.11|86.65|86.15|86.61|86.11|13
1737290600000|2025-01-19 12:43:20|86.6|86.1|86.57|86.07|86.6|86.1|86.55|86.05|20
1737290610000|2025-01-19 12:43:30|86.58|86.08|86.57|86.07|86.58|86.08|86.57|86.07|4
1737290620000|2025-01-19 12:43:40|86.54|86.04|86.52|86.02|86.54|86.04|86.51|86.01|11
1737290630000|2025-01-19 12:43:50|86.53|86.03|86.53|86.03|86.53|86.03|86.51|86.01|9
1737290640000|2025-01-19 12:44:00|86.55|86.05|86.55|86.05|86.55|86.05|86.53|86.03|6
1737290650000|2025-01-19 12:44:10|86.54|86.04|86.61|86.11|86.61|86.11|86.54|86.04|12
1737290660000|2025-01-19 12:44:20|86.62|86.12|86.54|86.04|86.62|86.12|86.53|86.03|9
1737290670000|2025-01-19 12:44:30|86.55|86.05|86.55|86.05|86.56|86.06|86.51|86.01|17
1737290680000|2025-01-19 12:44:40|86.56|86.06|86.58|86.08|86.61|86.11|86.55|86.05|15
1737290690000|2025-01-19 12:44:50|86.57|86.07|86.59|86.09|86.61|86.11|86.56|86.06|12
1737290700000|2025-01-19 12:45:00|86.58|86.08|86.53|86.03|86.58|86.08|86.5|86|14
1737290710000|2025-01-19 12:45:10|86.52|86.02|86.47|85.97|86.54|86.04|86.47|85.97|14
1737290720000|2025-01-19 12:45:20|86.46|85.96|86.45|85.95|86.47|85.97|86.45|85.95|18
1737290730000|2025-01-19 12:45:30|86.44|85.94|86.45|85.95|86.45|85.95|86.42|85.92|8
1737290740000|2025-01-19 12:45:40|86.44|85.94|86.46|85.96|86.47|85.97|86.44|85.94|11
1737290750000|2025-01-19 12:45:50|86.44|85.94|86.44|85.94|86.45|85.95|86.43|85.93|5
1737290760000|2025-01-19 12:46:00|86.43|85.93|86.32|85.82|86.43|85.93|86.32|85.82|17
1737290770000|2025-01-19 12:46:10|86.33|85.83|86.33|85.83|86.33|85.83|86.32|85.82|5
1737290780000|2025-01-19 12:46:20|86.34|85.84|86.36|85.86|86.36|85.86|86.33|85.83|13
1737290790000|2025-01-19 12:46:30|86.37|85.87|86.52|86.02|86.52|86.02|86.37|85.87|13
1737290800000|2025-01-19 12:46:40|86.51|86.01|86.51|86.01|86.52|86.02|86.48|85.98|16
1737290810000|2025-01-19 12:46:50|86.5|86|86.54|86.04|86.54|86.04|86.5|86|10
1737290820000|2025-01-19 12:47:00|86.56|86.06|86.62|86.12|86.62|86.12|86.56|86.06|16
1737290830000|2025-01-19 12:47:10|86.63|86.13|86.64|86.14|86.65|86.15|86.62|86.12|13
1737290840000|2025-01-19 12:47:20|86.65|86.15|86.73|86.23|86.73|86.23|86.65|86.15|12
1737290850000|2025-01-19 12:47:30|86.72|86.22|86.73|86.23|86.75|86.25|86.7|86.2|13
1737290860000|2025-01-19 12:47:40|86.74|86.24|86.73|86.23|86.76|86.26|86.73|86.23|6
1737290870000|2025-01-19 12:47:50|86.74|86.24|86.79|86.29|86.8|86.3|86.74|86.24|10
1737290880000|2025-01-19 12:48:00|86.78|86.28|86.87|86.37|86.87|86.37|86.78|86.28|10
1737290890000|2025-01-19 12:48:10|86.85|86.35|86.92|86.42|86.92|86.42|86.84|86.34|12
1737290900000|2025-01-19 12:48:20|86.93|86.43|86.91|86.41|86.93|86.43|86.89|86.39|6
1737290910000|2025-01-19 12:48:30|86.9|86.4|86.81|86.31|86.9|86.4|86.8|86.3|15
1737290920000|2025-01-19 12:48:40|86.8|86.3|86.85|86.35|86.85|86.35|86.77|86.27|12
1737290930000|2025-01-19 12:48:50|86.84|86.34|86.87|86.37|86.88|86.38|86.84|86.34|16
1737290940000|2025-01-19 12:49:00|86.86|86.36|86.84|86.34|86.87|86.37|86.84|86.34|16
1737290950000|2025-01-19 12:49:10|86.83|86.33|86.85|86.35|86.85|86.35|86.82|86.32|17
1737290960000|2025-01-19 12:49:20|86.84|86.34|86.85|86.35|86.86|86.36|86.81|86.31|15
1737290970000|2025-01-19 12:49:30|86.84|86.34|86.83|86.33|86.88|86.38|86.83|86.33|15
1737290980000|2025-01-19 12:49:40|86.84|86.34|86.92|86.42|86.92|86.42|86.84|86.34|14
1737290990000|2025-01-19 12:49:50|86.91|86.41|86.95|86.45|86.95|86.45|86.88|86.38|17
1737291000000|2025-01-19 12:50:00|86.97|86.47|86.96|86.46|86.99|86.49|86.91|86.41|14
1737291010000|2025-01-19 12:50:10|86.95|86.45|86.86|86.36|86.96|86.46|86.86|86.36|13
1737291020000|2025-01-19 12:50:20|86.87|86.37|86.85|86.35|86.91|86.41|86.85|86.35|15
1737291030000|2025-01-19 12:50:30|86.84|86.34|86.82|86.32|86.84|86.34|86.81|86.31|11
1737291040000|2025-01-19 12:50:40|86.81|86.31|86.93|86.43|86.94|86.44|86.81|86.31|15
1737291050000|2025-01-19 12:50:50|86.92|86.42|87.03|86.53|87.03|86.53|86.92|86.42|16
1737291060000|2025-01-19 12:51:00|87.04|86.54|87|86.5|87.06|86.56|86.95|86.45|27
1737291070000|2025-01-19 12:51:10|87.02|86.52|87.02|86.52|87.04|86.54|86.99|86.49|19
1737291080000|2025-01-19 12:51:20|87.01|86.51|87.02|86.52|87.03|86.53|86.99|86.49|13
1737291090000|2025-01-19 12:51:30|87.03|86.53|87.05|86.55|87.06|86.56|87.02|86.52|12
1737291100000|2025-01-19 12:51:40|87.04|86.54|87.07|86.57|87.07|86.57|87.04|86.54|13
1737291110000|2025-01-19 12:51:50|87.09|86.59|87.11|86.61|87.13|86.63|87.06|86.56|21
1737291120000|2025-01-19 12:52:00|87.1|86.6|86.99|86.49|87.11|86.61|86.99|86.49|20
1737291130000|2025-01-19 12:52:10|86.98|86.48|86.98|86.48|87.02|86.52|86.98|86.48|14
1737291140000|2025-01-19 12:52:20|86.99|86.49|86.95|86.45|87.01|86.51|86.94|86.44|19
1737291150000|2025-01-19 12:52:30|86.94|86.44|86.99|86.49|86.99|86.49|86.93|86.43|10
1737291160000|2025-01-19 12:52:40|87|86.5|87.03|86.53|87.04|86.54|87|86.5|10
1737291170000|2025-01-19 12:52:50|87.02|86.52|87.06|86.56|87.07|86.57|87.02|86.52|13
1737291180000|2025-01-19 12:53:00|87.07|86.57|87.06|86.56|87.1|86.6|87.04|86.54|14
1737291190000|2025-01-19 12:53:10|87.05|86.55|87.08|86.58|87.09|86.59|87.04|86.54|18
1737291200000|2025-01-19 12:53:20|87.09|86.59|87.03|86.53|87.09|86.59|87.02|86.52|9
1737291210000|2025-01-19 12:53:30|87.02|86.52|87.02|86.52|87.02|86.52|86.99|86.49|12
1737291220000|2025-01-19 12:53:40|87.03|86.53|87.04|86.54|87.06|86.56|87.03|86.53|13
1737291230000|2025-01-19 12:53:50|87.06|86.56|87.04|86.54|87.08|86.58|87.04|86.54|14
1737291240000|2025-01-19 12:54:00|87.02|86.52|86.94|86.44|87.02|86.52|86.94|86.44|9
1737291250000|2025-01-19 12:54:10|86.95|86.45|86.98|86.48|86.98|86.48|86.93|86.43|10
1737291260000|2025-01-19 12:54:20|86.97|86.47|87.04|86.54|87.06|86.56|86.97|86.47|15
1737291270000|2025-01-19 12:54:30|87.05|86.55|87.07|86.57|87.07|86.57|87.04|86.54|13
1737291280000|2025-01-19 12:54:40|87.06|86.56|87.05|86.55|87.06|86.56|87.04|86.54|8
1737291290000|2025-01-19 12:54:50|87.06|86.56|87.11|86.61|87.11|86.61|87.05|86.55|10
1737291300000|2025-01-19 12:55:00|87.1|86.6|87.13|86.63|87.14|86.64|87.08|86.58|16
1737291310000|2025-01-19 12:55:10|87.12|86.62|87.1|86.6|87.12|86.62|87.08|86.58|11
1737291320000|2025-01-19 12:55:20|87.11|86.61|87|86.5|87.11|86.61|87|86.5|18
1737291330000|2025-01-19 12:55:30|87.01|86.51|87.04|86.54|87.04|86.54|87|86.5|16
1737291340000|2025-01-19 12:55:40|87.05|86.55|87.13|86.63|87.15|86.65|87.04|86.54|17
1737291350000|2025-01-19 12:55:50|87.14|86.64|87.13|86.63|87.15|86.65|87.13|86.63|16
1737291360000|2025-01-19 12:56:00|87.14|86.64|87.19|86.69|87.2|86.7|87.13|86.63|12
1737291370000|2025-01-19 12:56:10|87.18|86.68|87.34|86.84|87.34|86.84|87.18|86.68|19
1737291380000|2025-01-19 12:56:20|87.35|86.85|87.3|86.8|87.35|86.85|87.27|86.77|18
1737291390000|2025-01-19 12:56:30|87.29|86.79|87.32|86.82|87.33|86.83|87.29|86.79|13
1737291400000|2025-01-19 12:56:40|87.31|86.81|87.33|86.83|87.33|86.83|87.31|86.81|9
1737291410000|2025-01-19 12:56:50|87.32|86.82|87.32|86.82|87.32|86.82|87.31|86.81|3
1737291420000|2025-01-19 12:57:00|87.31|86.81|87.28|86.78|87.31|86.81|87.26|86.76|13
1737291430000|2025-01-19 12:57:10|87.31|86.81|87.26|86.76|87.34|86.84|87.25|86.75|21
1737291440000|2025-01-19 12:57:20|87.28|86.78|87.32|86.82|87.33|86.83|87.28|86.78|6
1737291450000|2025-01-19 12:57:30|87.33|86.83|87.34|86.84|87.34|86.84|87.32|86.82|8
1737291460000|2025-01-19 12:57:40|87.33|86.83|87.32|86.82|87.35|86.85|87.32|86.82|10
1737291470000|2025-01-19 12:57:50|87.33|86.83|87.34|86.84|87.35|86.85|87.32|86.82|5
1737291480000|2025-01-19 12:58:00|87.35|86.85|87.33|86.83|87.36|86.86|87.33|86.83|7
1737291490000|2025-01-19 12:58:10|87.32|86.82|87.34|86.84|87.36|86.86|87.32|86.82|11
1737291500000|2025-01-19 12:58:20|87.33|86.83|87.35|86.85|87.36|86.86|87.33|86.83|8
1737291510000|2025-01-19 12:58:30|87.34|86.84|87.36|86.86|87.36|86.86|87.34|86.84|7
1737291520000|2025-01-19 12:58:40|87.35|86.85|87.37|86.87|87.37|86.87|87.34|86.84|8
1737291530000|2025-01-19 12:58:50|87.38|86.88|87.39|86.89|87.41|86.91|87.36|86.86|11
1737291540000|2025-01-19 12:59:00|87.38|86.88|87.35|86.85|87.42|86.92|87.35|86.85|16
1737291550000|2025-01-19 12:59:10|87.37|86.87|87.44|86.94|87.44|86.94|87.37|86.87|7
1737291560000|2025-01-19 12:59:20|87.43|86.93|87.42|86.92|87.45|86.95|87.41|86.91|8
1737291570000|2025-01-19 12:59:30|87.41|86.91|87.42|86.92|87.43|86.93|87.41|86.91|10
1737291580000|2025-01-19 12:59:40|87.41|86.91|87.42|86.92|87.42|86.92|87.41|86.91|4
1737291590000|2025-01-19 12:59:50|87.4|86.9|87.26|86.76|87.4|86.9|87.24|86.74|18
1737291600000|2025-01-19 13:00:00|87.27|86.77|87.16|86.66|87.29|86.79|87.11|86.61|23
1737291610000|2025-01-19 13:00:10|87.15|86.65|87.02|86.52|87.15|86.65|87.01|86.51|19
1737291620000|2025-01-19 13:00:20|87.01|86.51|87.08|86.58|87.09|86.59|87.01|86.51|16
1737291630000|2025-01-19 13:00:30|87.09|86.59|87.2|86.7|87.21|86.71|87.07|86.57|19
1737291640000|2025-01-19 13:00:40|87.19|86.69|87.22|86.72|87.22|86.72|87.15|86.65|20
1737291650000|2025-01-19 13:00:50|87.23|86.73|87.28|86.78|87.29|86.79|87.22|86.72|16
1737291660000|2025-01-19 13:01:00|87.27|86.77|87.32|86.82|87.32|86.82|87.26|86.76|20
1737291670000|2025-01-19 13:01:10|87.34|86.84|87.42|86.92|87.42|86.92|87.32|86.82|18
1737291680000|2025-01-19 13:01:20|87.4|86.9|87.46|86.96|87.46|86.96|87.4|86.9|16
1737291690000|2025-01-19 13:01:30|87.44|86.94|87.46|86.96|87.46|86.96|87.43|86.93|16
1737291700000|2025-01-19 13:01:40|87.45|86.95|87.45|86.95|87.5|87|87.44|86.94|15
1737291710000|2025-01-19 13:01:50|87.44|86.94|87.34|86.84|87.44|86.94|87.34|86.84|12
1737291720000|2025-01-19 13:02:00|87.31|86.81|87.41|86.91|87.42|86.92|87.31|86.81|20
1737291730000|2025-01-19 13:02:10|87.42|86.92|87.46|86.96|87.49|86.99|87.42|86.92|19
1737291740000|2025-01-19 13:02:20|87.45|86.95|87.36|86.86|87.46|86.96|87.35|86.85|14
1737291750000|2025-01-19 13:02:30|87.35|86.85|87.26|86.76|87.35|86.85|87.25|86.75|17
1737291760000|2025-01-19 13:02:40|87.25|86.75|87.31|86.81|87.31|86.81|87.24|86.74|10
1737291770000|2025-01-19 13:02:50|87.3|86.8|87.42|86.92|87.42|86.92|87.3|86.8|15
1737291780000|2025-01-19 13:03:00|87.41|86.91|87.44|86.94|87.46|86.96|87.37|86.87|14
1737291790000|2025-01-19 13:03:10|87.42|86.92|87.47|86.97|87.47|86.97|87.39|86.89|18
1737291800000|2025-01-19 13:03:20|87.46|86.96|87.45|86.95|87.48|86.98|87.43|86.93|13
1737291810000|2025-01-19 13:03:30|87.44|86.94|87.36|86.86|87.44|86.94|87.35|86.85|14
1737291820000|2025-01-19 13:03:40|87.37|86.87|87.19|86.69|87.37|86.87|87.19|86.69|17
1737291830000|2025-01-19 13:03:50|87.17|86.67|87.23|86.73|87.26|86.76|87.17|86.67|20
1737291840000|2025-01-19 13:04:00|87.22|86.72|87.21|86.71|87.22|86.72|87.11|86.61|16
1737291850000|2025-01-19 13:04:10|87.2|86.7|87.34|86.84|87.34|86.84|87.2|86.7|17
1737291860000|2025-01-19 13:04:20|87.33|86.83|87.28|86.78|87.34|86.84|87.24|86.74|23
1737291870000|2025-01-19 13:04:30|87.27|86.77|87.22|86.72|87.28|86.78|87.22|86.72|12
1737291880000|2025-01-19 13:04:40|87.24|86.74|87.37|86.87|87.37|86.87|87.24|86.74|19
1737291890000|2025-01-19 13:04:50|87.36|86.86|87.36|86.86|87.39|86.89|87.34|86.84|20
1737291900000|2025-01-19 13:05:00|87.34|86.84|87.34|86.84|87.37|86.87|87.28|86.78|22
1737291910000|2025-01-19 13:05:10|87.35|86.85|87.29|86.79|87.38|86.88|87.28|86.78|15
1737291920000|2025-01-19 13:05:20|87.3|86.8|87.25|86.75|87.32|86.82|87.25|86.75|7
1737291930000|2025-01-19 13:05:30|87.26|86.76|87.4|86.9|87.4|86.9|87.25|86.75|16
1737291940000|2025-01-19 13:05:40|87.41|86.91|87.51|87.01|87.53|87.03|87.41|86.91|11
1737291950000|2025-01-19 13:05:50|87.5|87|87.49|86.99|87.51|87.01|87.46|86.96|22
1737291960000|2025-01-19 13:06:00|87.5|87|87.43|86.93|87.5|87|87.4|86.9|15
1737291970000|2025-01-19 13:06:10|87.42|86.92|87.42|86.92|87.43|86.93|87.39|86.89|14
1737291980000|2025-01-19 13:06:20|87.41|86.91|87.36|86.86|87.41|86.91|87.34|86.84|16
1737291990000|2025-01-19 13:06:30|87.37|86.87|87.32|86.82|87.37|86.87|87.31|86.81|12
1737292000000|2025-01-19 13:06:40|87.31|86.81|87.33|86.83|87.37|86.87|87.3|86.8|15
1737292010000|2025-01-19 13:06:50|87.35|86.85|87.32|86.82|87.37|86.87|87.32|86.82|13
1737292020000|2025-01-19 13:07:00|87.33|86.83|87.35|86.85|87.36|86.86|87.29|86.79|15
1737292030000|2025-01-19 13:07:10|87.38|86.88|87.37|86.87|87.41|86.91|87.35|86.85|19
1737292040000|2025-01-19 13:07:20|87.36|86.86|87.34|86.84|87.37|86.87|87.28|86.78|17
1737292050000|2025-01-19 13:07:30|87.36|86.86|87.46|86.96|87.47|86.97|87.36|86.86|20
1737292060000|2025-01-19 13:07:40|87.47|86.97|87.43|86.93|87.48|86.98|87.43|86.93|20
1737292070000|2025-01-19 13:07:50|87.42|86.92|87.43|86.93|87.44|86.94|87.41|86.91|9
1737292080000|2025-01-19 13:08:00|87.42|86.92|87.35|86.85|87.44|86.94|87.35|86.85|12
1737292090000|2025-01-19 13:08:10|87.36|86.86|87.33|86.83|87.37|86.87|87.32|86.82|14
1737292100000|2025-01-19 13:08:20|87.34|86.84|87.29|86.79|87.37|86.87|87.29|86.79|13
1737292110000|2025-01-19 13:08:30|87.28|86.78|87.24|86.74|87.28|86.78|87.24|86.74|7
1737292120000|2025-01-19 13:08:40|87.25|86.75|87.22|86.72|87.25|86.75|87.21|86.71|7
1737292130000|2025-01-19 13:08:50|87.21|86.71|87.34|86.84|87.34|86.84|87.21|86.71|13
1737292140000|2025-01-19 13:09:00|87.33|86.83|87.32|86.82|87.37|86.87|87.32|86.82|9
1737292150000|2025-01-19 13:09:10|87.33|86.83|87.31|86.81|87.33|86.83|87.24|86.74|15
1737292160000|2025-01-19 13:09:20|87.32|86.82|87.4|86.9|87.44|86.94|87.32|86.82|21
1737292170000|2025-01-19 13:09:30|87.39|86.89|87.42|86.92|87.43|86.93|87.36|86.86|15
1737292180000|2025-01-19 13:09:40|87.43|86.93|87.36|86.86|87.44|86.94|87.36|86.86|8
1737292190000|2025-01-19 13:09:50|87.37|86.87|87.3|86.8|87.37|86.87|87.26|86.76|23
1737292200000|2025-01-19 13:10:00|87.31|86.81|87.19|86.69|87.32|86.82|87.18|86.68|18
1737292210000|2025-01-19 13:10:10|87.22|86.72|87.12|86.62|87.23|86.73|87.1|86.6|17
1737292220000|2025-01-19 13:10:20|87.13|86.63|87.16|86.66|87.19|86.69|87.11|86.61|19
1737292230000|2025-01-19 13:10:30|87.15|86.65|87.08|86.58|87.15|86.65|87.06|86.56|15
1737292240000|2025-01-19 13:10:40|87.1|86.6|87.17|86.67|87.17|86.67|87.07|86.57|19
1737292250000|2025-01-19 13:10:50|87.19|86.69|87.13|86.63|87.21|86.71|87.12|86.62|12
1737292260000|2025-01-19 13:11:00|87.11|86.61|87.04|86.54|87.12|86.62|86.96|86.46|20
1737292270000|2025-01-19 13:11:10|87.05|86.55|87.01|86.51|87.05|86.55|86.97|86.47|15
1737292280000|2025-01-19 13:11:20|87|86.5|86.97|86.47|87|86.5|86.97|86.47|17
1737292290000|2025-01-19 13:11:30|86.96|86.46|86.86|86.36|86.98|86.48|86.84|86.34|18
1737292300000|2025-01-19 13:11:40|86.84|86.34|86.85|86.35|86.86|86.36|86.82|86.32|14
1737292310000|2025-01-19 13:11:50|86.86|86.36|86.9|86.4|86.9|86.4|86.82|86.32|17
1737292320000|2025-01-19 13:12:00|86.91|86.41|86.83|86.33|86.92|86.42|86.83|86.33|9
1737292330000|2025-01-19 13:12:10|86.82|86.32|86.82|86.32|86.82|86.32|86.8|86.3|5
1737292340000|2025-01-19 13:12:20|86.81|86.31|86.82|86.32|86.87|86.37|86.81|86.31|9
1737292350000|2025-01-19 13:12:30|86.81|86.31|86.82|86.32|86.83|86.33|86.81|86.31|8
1737292360000|2025-01-19 13:12:40|86.83|86.33|86.92|86.42|86.92|86.42|86.82|86.32|13
1737292370000|2025-01-19 13:12:50|86.93|86.43|86.96|86.46|86.97|86.47|86.93|86.43|5
1737292380000|2025-01-19 13:13:00|86.97|86.47|86.96|86.46|87.03|86.53|86.93|86.43|18
1737292390000|2025-01-19 13:13:10|86.95|86.45|86.86|86.36|86.95|86.45|86.86|86.36|15
1737292400000|2025-01-19 13:13:20|86.85|86.35|86.84|86.34|86.86|86.36|86.84|86.34|8
1737292410000|2025-01-19 13:13:30|86.85|86.35|86.83|86.33|86.85|86.35|86.81|86.31|9
1737292420000|2025-01-19 13:13:40|86.84|86.34|86.81|86.31|86.84|86.34|86.81|86.31|4
1737292430000|2025-01-19 13:13:50|86.82|86.32|86.88|86.38|86.88|86.38|86.81|86.31|13
1737292440000|2025-01-19 13:14:00|86.87|86.37|86.84|86.34|86.91|86.41|86.84|86.34|16
1737292450000|2025-01-19 13:14:10|86.85|86.35|86.91|86.41|86.92|86.42|86.82|86.32|12
1737292460000|2025-01-19 13:14:20|86.92|86.42|87|86.5|87|86.5|86.91|86.41|15
1737292470000|2025-01-19 13:14:30|87.01|86.51|86.99|86.49|87.01|86.51|86.96|86.46|15
1737292480000|2025-01-19 13:14:40|87|86.5|86.97|86.47|87|86.5|86.96|86.46|14
1737292490000|2025-01-19 13:14:50|86.96|86.46|86.91|86.41|86.96|86.46|86.9|86.4|16
1737292500000|2025-01-19 13:15:00|86.92|86.42|86.83|86.33|86.95|86.45|86.82|86.32|19
1737292510000|2025-01-19 13:15:10|86.82|86.32|86.77|86.27|86.83|86.33|86.76|86.26|17
1737292520000|2025-01-19 13:15:20|86.76|86.26|86.81|86.31|86.83|86.33|86.76|86.26|20
1737292530000|2025-01-19 13:15:30|86.8|86.3|86.84|86.34|86.84|86.34|86.75|86.25|19
1737292540000|2025-01-19 13:15:40|86.85|86.35|86.94|86.44|86.95|86.45|86.84|86.34|21
1737292550000|2025-01-19 13:15:50|86.95|86.45|86.89|86.39|86.95|86.45|86.88|86.38|15
1737292560000|2025-01-19 13:16:00|86.88|86.38|86.9|86.4|86.92|86.42|86.84|86.34|20
1737292570000|2025-01-19 13:16:10|86.89|86.39|86.92|86.42|86.94|86.44|86.89|86.39|16
1737292580000|2025-01-19 13:16:20|86.91|86.41|86.93|86.43|86.94|86.44|86.86|86.36|16
1737292590000|2025-01-19 13:16:30|86.94|86.44|87|86.5|87|86.5|86.93|86.43|15
1737292600000|2025-01-19 13:16:40|87.02|86.52|87.06|86.56|87.06|86.56|87.02|86.52|3
1737292610000|2025-01-19 13:16:50|87.05|86.55|86.96|86.46|87.11|86.61|86.95|86.45|16
1737292620000|2025-01-19 13:17:00|86.97|86.47|86.91|86.41|87.01|86.51|86.9|86.4|22
1737292630000|2025-01-19 13:17:10|86.92|86.42|86.98|86.48|86.98|86.48|86.9|86.4|17
1737292640000|2025-01-19 13:17:20|87|86.5|86.97|86.47|87|86.5|86.91|86.41|18
1737292650000|2025-01-19 13:17:30|86.98|86.48|86.97|86.47|87|86.5|86.93|86.43|22
1737292660000|2025-01-19 13:17:40|86.99|86.49|87.06|86.56|87.09|86.59|86.99|86.49|19
1737292670000|2025-01-19 13:17:50|87.05|86.55|87.05|86.55|87.07|86.57|87.02|86.52|15
1737292680000|2025-01-19 13:18:00|87.04|86.54|86.95|86.45|87.04|86.54|86.92|86.42|17
1737292690000|2025-01-19 13:18:10|86.94|86.44|86.94|86.44|86.94|86.44|86.9|86.4|13
1737292700000|2025-01-19 13:18:20|86.95|86.45|86.92|86.42|86.95|86.45|86.92|86.42|5
1737292710000|2025-01-19 13:18:30|86.93|86.43|86.95|86.45|86.99|86.49|86.91|86.41|15
1737292720000|2025-01-19 13:18:40|86.94|86.44|86.98|86.48|86.98|86.48|86.93|86.43|7
1737292730000|2025-01-19 13:18:50|86.97|86.47|86.98|86.48|86.98|86.48|86.95|86.45|8
1737292740000|2025-01-19 13:19:00|86.97|86.47|87.02|86.52|87.02|86.52|86.96|86.46|14
1737292750000|2025-01-19 13:19:10|87.01|86.51|86.96|86.46|87.03|86.53|86.94|86.44|18
1737292760000|2025-01-19 13:19:20|86.97|86.47|86.93|86.43|86.99|86.49|86.92|86.42|17
1737292770000|2025-01-19 13:19:30|86.92|86.42|86.9|86.4|86.92|86.42|86.9|86.4|9
1737292780000|2025-01-19 13:19:40|86.87|86.37|86.93|86.43|86.93|86.43|86.86|86.36|16
1737292790000|2025-01-19 13:19:50|86.94|86.44|86.99|86.49|86.99|86.49|86.94|86.44|19
1737292800000|2025-01-19 13:20:00|86.97|86.47|86.97|86.47|87|86.5|86.97|86.47|15
1737292810000|2025-01-19 13:20:10|86.95|86.45|86.94|86.44|86.96|86.46|86.93|86.43|11
1737292820000|2025-01-19 13:20:20|86.95|86.45|86.9|86.4|86.95|86.45|86.89|86.39|14
1737292830000|2025-01-19 13:20:30|86.91|86.41|86.93|86.43|86.93|86.43|86.89|86.39|14
1737292840000|2025-01-19 13:20:40|86.92|86.42|86.86|86.36|86.92|86.42|86.84|86.34|15
1737292850000|2025-01-19 13:20:50|86.87|86.37|86.88|86.38|86.9|86.4|86.86|86.36|18
1737292860000|2025-01-19 13:21:00|86.87|86.37|86.8|86.3|86.91|86.41|86.78|86.28|19
1737292870000|2025-01-19 13:21:10|86.81|86.31|86.74|86.24|86.81|86.31|86.74|86.24|12
1737292880000|2025-01-19 13:21:20|86.75|86.25|86.79|86.29|86.79|86.29|86.74|86.24|11
1737292890000|2025-01-19 13:21:30|86.8|86.3|86.74|86.24|86.85|86.35|86.74|86.24|19
1737292900000|2025-01-19 13:21:40|86.73|86.23|86.71|86.21|86.75|86.25|86.69|86.19|12
1737292910000|2025-01-19 13:21:50|86.72|86.22|86.79|86.29|86.79|86.29|86.72|86.22|15
1737292920000|2025-01-19 13:22:00|86.78|86.28|86.8|86.3|86.82|86.32|86.78|86.28|19
1737292930000|2025-01-19 13:22:10|86.79|86.29|86.76|86.26|86.8|86.3|86.75|86.25|19
1737292940000|2025-01-19 13:22:20|86.75|86.25|86.83|86.33|86.83|86.33|86.73|86.23|18
1737292950000|2025-01-19 13:22:30|86.84|86.34|86.89|86.39|86.91|86.41|86.83|86.33|15
1737292960000|2025-01-19 13:22:40|86.88|86.38|86.84|86.34|86.89|86.39|86.84|86.34|16
1737292970000|2025-01-19 13:22:50|86.87|86.37|86.86|86.36|86.96|86.46|86.86|86.36|12
1737292980000|2025-01-19 13:23:00|86.87|86.37|86.81|86.31|86.87|86.37|86.8|86.3|14
1737292990000|2025-01-19 13:23:10|86.82|86.32|86.78|86.28|86.84|86.34|86.77|86.27|15
1737293000000|2025-01-19 13:23:20|86.79|86.29|86.78|86.28|86.81|86.31|86.78|86.28|18
1737293010000|2025-01-19 13:23:30|86.8|86.3|86.77|86.27|86.81|86.31|86.77|86.27|22
1737293020000|2025-01-19 13:23:40|86.76|86.26|86.79|86.29|86.79|86.29|86.76|86.26|18
1737293030000|2025-01-19 13:23:50|86.78|86.28|86.75|86.25|86.79|86.29|86.73|86.23|10
1737293040000|2025-01-19 13:24:00|86.73|86.23|86.69|86.19|86.73|86.23|86.68|86.18|10
1737293050000|2025-01-19 13:24:10|86.7|86.2|86.75|86.25|86.75|86.25|86.69|86.19|17
1737293060000|2025-01-19 13:24:20|86.76|86.26|86.75|86.25|86.77|86.27|86.74|86.24|14
1737293070000|2025-01-19 13:24:30|86.74|86.24|86.8|86.3|86.8|86.3|86.74|86.24|11
1737293080000|2025-01-19 13:24:40|86.81|86.31|86.81|86.31|86.82|86.32|86.8|86.3|7
1737293090000|2025-01-19 13:24:50|86.82|86.32|86.82|86.32|86.85|86.35|86.81|86.31|9
1737293100000|2025-01-19 13:25:00|86.81|86.31|86.88|86.38|86.88|86.38|86.81|86.31|11
1737293110000|2025-01-19 13:25:10|86.89|86.39|86.9|86.4|86.9|86.4|86.87|86.37|14
1737293120000|2025-01-19 13:25:20|86.92|86.42|86.92|86.42|86.92|86.42|86.91|86.41|5
1737293130000|2025-01-19 13:25:30|86.93|86.43|86.9|86.4|86.93|86.43|86.89|86.39|6
1737293140000|2025-01-19 13:25:40|86.89|86.39|86.93|86.43|86.93|86.43|86.89|86.39|10
1737293150000|2025-01-19 13:25:50|86.92|86.42|86.92|86.42|86.93|86.43|86.89|86.39|10
1737293160000|2025-01-19 13:26:00|86.93|86.43|86.99|86.49|86.99|86.49|86.93|86.43|11
1737293170000|2025-01-19 13:26:10|87|86.5|87.09|86.59|87.09|86.59|87|86.5|12
1737293180000|2025-01-19 13:26:20|87.08|86.58|86.99|86.49|87.09|86.59|86.98|86.48|17
1737293190000|2025-01-19 13:26:30|86.98|86.48|87|86.5|87|86.5|86.96|86.46|11
1737293200000|2025-01-19 13:26:40|86.99|86.49|87.02|86.52|87.02|86.52|86.97|86.47|16
1737293210000|2025-01-19 13:26:50|87.03|86.53|87.06|86.56|87.06|86.56|87.02|86.52|10
1737293220000|2025-01-19 13:27:00|87.07|86.57|87.09|86.59|87.13|86.63|87.06|86.56|14
1737293230000|2025-01-19 13:27:10|87.08|86.58|87.09|86.59|87.11|86.61|87.08|86.58|12
1737293240000|2025-01-19 13:27:20|87.08|86.58|87.09|86.59|87.09|86.59|87.03|86.53|16
1737293250000|2025-01-19 13:27:30|87.08|86.58|87.08|86.58|87.1|86.6|87.08|86.58|9
1737293260000|2025-01-19 13:27:40|87.09|86.59|87.1|86.6|87.11|86.61|87.09|86.59|11
1737293270000|2025-01-19 13:27:50|87.11|86.61|87.22|86.72|87.22|86.72|87.1|86.6|15
1737293280000|2025-01-19 13:28:00|87.21|86.71|87.21|86.71|87.21|86.71|87.18|86.68|13
1737293290000|2025-01-19 13:28:10|87.22|86.72|87.19|86.69|87.22|86.72|87.16|86.66|13
1737293300000|2025-01-19 13:28:20|87.17|86.67|87.15|86.65|87.19|86.69|87.13|86.63|19
1737293310000|2025-01-19 13:28:30|87.14|86.64|87.13|86.63|87.15|86.65|87.13|86.63|6
1737293320000|2025-01-19 13:28:40|87.14|86.64|87.16|86.66|87.19|86.69|87.13|86.63|18
1737293330000|2025-01-19 13:28:50|87.15|86.65|87.13|86.63|87.15|86.65|87.13|86.63|11
1737293340000|2025-01-19 13:29:00|87.12|86.62|87.11|86.61|87.13|86.63|87.09|86.59|18
1737293350000|2025-01-19 13:29:10|87.1|86.6|87.12|86.62|87.12|86.62|87.09|86.59|22
1737293360000|2025-01-19 13:29:20|87.11|86.61|87.04|86.54|87.11|86.61|87.04|86.54|7
1737293370000|2025-01-19 13:29:30|87.03|86.53|87.09|86.59|87.09|86.59|87.03|86.53|16
1737293380000|2025-01-19 13:29:40|87.08|86.58|87.12|86.62|87.13|86.63|87.08|86.58|10
1737293390000|2025-01-19 13:29:50|87.14|86.64|87.16|86.66|87.16|86.66|87.12|86.62|12
1737293400000|2025-01-19 13:30:00|87.15|86.65|87.15|86.65|87.18|86.68|87.15|86.65|8
1737293410000|2025-01-19 13:30:10|87.14|86.64|87.06|86.56|87.14|86.64|87.03|86.53|25
1737293420000|2025-01-19 13:30:20|87.05|86.55|87.09|86.59|87.11|86.61|87.04|86.54|15
1737293430000|2025-01-19 13:30:30|87.08|86.58|87.05|86.55|87.09|86.59|87.05|86.55|11
1737293440000|2025-01-19 13:30:40|87.02|86.52|86.96|86.46|87.03|86.53|86.96|86.46|18
1737293450000|2025-01-19 13:30:50|86.94|86.44|86.93|86.43|86.96|86.46|86.9|86.4|19
1737293460000|2025-01-19 13:31:00|86.92|86.42|86.92|86.42|86.97|86.47|86.91|86.41|14
1737293470000|2025-01-19 13:31:10|86.91|86.41|86.88|86.38|86.91|86.41|86.87|86.37|14
1737293480000|2025-01-19 13:31:20|86.87|86.37|86.86|86.36|86.87|86.37|86.85|86.35|14
1737293490000|2025-01-19 13:31:30|86.85|86.35|86.98|86.48|86.98|86.48|86.85|86.35|11
1737293500000|2025-01-19 13:31:40|86.99|86.49|87.09|86.59|87.12|86.62|86.98|86.48|19
1737293510000|2025-01-19 13:31:50|87.1|86.6|87.11|86.61|87.12|86.62|87.09|86.59|13
1737293520000|2025-01-19 13:32:00|87.1|86.6|87.2|86.7|87.2|86.7|87.1|86.6|20
1737293530000|2025-01-19 13:32:10|87.21|86.71|87.22|86.72|87.25|86.75|87.2|86.7|13
1737293540000|2025-01-19 13:32:20|87.21|86.71|87.15|86.65|87.24|86.74|87.15|86.65|15
1737293550000|2025-01-19 13:32:30|87.16|86.66|87.09|86.59|87.16|86.66|87.09|86.59|14
1737293560000|2025-01-19 13:32:40|87.1|86.6|87.06|86.56|87.1|86.6|87.05|86.55|21
1737293570000|2025-01-19 13:32:50|87.05|86.55|87.14|86.64|87.14|86.64|87.05|86.55|21
1737293580000|2025-01-19 13:33:00|87.13|86.63|87.19|86.69|87.19|86.69|87.13|86.63|17
1737293590000|2025-01-19 13:33:10|87.18|86.68|87.22|86.72|87.25|86.75|87.18|86.68|17
1737293600000|2025-01-19 13:33:20|87.23|86.73|87.21|86.71|87.24|86.74|87.19|86.69|13
1737293610000|2025-01-19 13:33:30|87.19|86.69|87.24|86.74|87.24|86.74|87.19|86.69|11
1737293620000|2025-01-19 13:33:40|87.25|86.75|87.31|86.81|87.37|86.87|87.25|86.75|23
1737293630000|2025-01-19 13:33:50|87.3|86.8|87.33|86.83|87.34|86.84|87.29|86.79|11
1737293640000|2025-01-19 13:34:00|87.31|86.81|87.29|86.79|87.31|86.81|87.25|86.75|11
1737293650000|2025-01-19 13:34:10|87.28|86.78|87.3|86.8|87.32|86.82|87.28|86.78|15
1737293660000|2025-01-19 13:34:20|87.29|86.79|87.3|86.8|87.33|86.83|87.29|86.79|11
1737293670000|2025-01-19 13:34:30|87.31|86.81|87.29|86.79|87.32|86.82|87.29|86.79|16
1737293680000|2025-01-19 13:34:40|87.3|86.8|87.21|86.71|87.3|86.8|87.21|86.71|14
1737293690000|2025-01-19 13:34:50|87.22|86.72|87.16|86.66|87.22|86.72|87.16|86.66|11
1737293700000|2025-01-19 13:35:00|87.15|86.65|87.25|86.75|87.25|86.75|87.15|86.65|17
1737293710000|2025-01-19 13:35:10|87.24|86.74|87.22|86.72|87.24|86.74|87.2|86.7|15
1737293720000|2025-01-19 13:35:20|87.23|86.73|87.24|86.74|87.24|86.74|87.22|86.72|12
1737293730000|2025-01-19 13:35:30|87.25|86.75|87.3|86.8|87.31|86.81|87.24|86.74|10
1737293740000|2025-01-19 13:35:40|87.29|86.79|87.26|86.76|87.29|86.79|87.24|86.74|11
1737293750000|2025-01-19 13:35:50|87.25|86.75|87.2|86.7|87.3|86.8|87.19|86.69|21
1737293760000|2025-01-19 13:36:00|87.19|86.69|87.05|86.55|87.2|86.7|87.02|86.52|19
1737293770000|2025-01-19 13:36:10|87.06|86.56|87.12|86.62|87.13|86.63|87.06|86.56|17
1737293780000|2025-01-19 13:36:20|87.11|86.61|87.11|86.61|87.13|86.63|87.11|86.61|7
1737293790000|2025-01-19 13:36:30|87.1|86.6|87.09|86.59|87.11|86.61|87.07|86.57|20
1737293800000|2025-01-19 13:36:40|87.1|86.6|87.03|86.53|87.1|86.6|87.03|86.53|17
1737293810000|2025-01-19 13:36:50|87.02|86.52|87|86.5|87.02|86.52|86.95|86.45|13
1737293820000|2025-01-19 13:37:00|87.01|86.51|86.99|86.49|87.06|86.56|86.97|86.47|20
1737293830000|2025-01-19 13:37:10|87|86.5|86.97|86.47|87|86.5|86.96|86.46|16
1737293840000|2025-01-19 13:37:20|86.96|86.46|87.05|86.55|87.05|86.55|86.96|86.46|15
1737293850000|2025-01-19 13:37:30|87.06|86.56|87.09|86.59|87.09|86.59|87.04|86.54|11
1737293860000|2025-01-19 13:37:40|87.08|86.58|87.1|86.6|87.11|86.61|87.05|86.55|14
1737293870000|2025-01-19 13:37:50|87.09|86.59|87.1|86.6|87.11|86.61|87.09|86.59|8
1737293880000|2025-01-19 13:38:00|87.12|86.62|87.12|86.62|87.12|86.62|87.11|86.61|5
1737293890000|2025-01-19 13:38:10|87.13|86.63|87.12|86.62|87.14|86.64|87.12|86.62|8
1737293900000|2025-01-19 13:38:20|87.11|86.61|87.11|86.61|87.12|86.62|87.11|86.61|9
1737293910000|2025-01-19 13:38:30|87.12|86.62|87.08|86.58|87.12|86.62|87.07|86.57|10
1737293920000|2025-01-19 13:38:40|87.07|86.57|87.09|86.59|87.09|86.59|87.06|86.56|10
1737293930000|2025-01-19 13:38:50|87.08|86.58|87.09|86.59|87.09|86.59|87.06|86.56|12
1737293940000|2025-01-19 13:39:00|87.1|86.6|87.14|86.64|87.15|86.65|87.1|86.6|10
1737293950000|2025-01-19 13:39:10|87.15|86.65|87.12|86.62|87.19|86.69|87.11|86.61|16
1737293960000|2025-01-19 13:39:20|87.13|86.63|87.13|86.63|87.14|86.64|87.12|86.62|13
1737293970000|2025-01-19 13:39:30|87.14|86.64|87.06|86.56|87.14|86.64|87.05|86.55|12
1737293980000|2025-01-19 13:39:40|87.05|86.55|87.02|86.52|87.05|86.55|87.01|86.51|12
1737293990000|2025-01-19 13:39:50|87.01|86.51|87.03|86.53|87.04|86.54|87|86.5|20
1737294000000|2025-01-19 13:40:00|87.02|86.52|86.96|86.46|87.02|86.52|86.96|86.46|11
1737294010000|2025-01-19 13:40:10|86.97|86.47|86.96|86.46|86.99|86.49|86.96|86.46|12
1737294020000|2025-01-19 13:40:20|86.97|86.47|87.02|86.52|87.02|86.52|86.97|86.47|10
1737294030000|2025-01-19 13:40:30|87.03|86.53|87.01|86.51|87.03|86.53|87|86.5|5
1737294040000|2025-01-19 13:40:40|87|86.5|86.96|86.46|87.01|86.51|86.96|86.46|10
1737294050000|2025-01-19 13:40:50|86.95|86.45|86.95|86.45|86.96|86.46|86.95|86.45|5
1737294060000|2025-01-19 13:41:00|86.94|86.44|86.85|86.35|86.94|86.44|86.84|86.34|14
1737294070000|2025-01-19 13:41:10|86.84|86.34|86.86|86.36|86.87|86.37|86.8|86.3|17
1737294080000|2025-01-19 13:41:20|86.83|86.33|86.86|86.36|86.88|86.38|86.82|86.32|15
1737294090000|2025-01-19 13:41:30|86.85|86.35|86.82|86.32|86.86|86.36|86.82|86.32|6
1737294100000|2025-01-19 13:41:40|86.81|86.31|86.83|86.33|86.84|86.34|86.81|86.31|6
1737294110000|2025-01-19 13:41:50|86.84|86.34|86.76|86.26|86.84|86.34|86.76|86.26|15
1737294120000|2025-01-19 13:42:00|86.77|86.27|86.79|86.29|86.8|86.3|86.76|86.26|12
1737294130000|2025-01-19 13:42:10|86.78|86.28|86.83|86.33|86.85|86.35|86.78|86.28|10
1737294140000|2025-01-19 13:42:20|86.82|86.32|86.89|86.39|86.89|86.39|86.81|86.31|10
1737294150000|2025-01-19 13:42:30|86.9|86.4|86.95|86.45|86.96|86.46|86.89|86.39|11
1737294160000|2025-01-19 13:42:40|86.94|86.44|86.93|86.43|86.95|86.45|86.91|86.41|12
1737294170000|2025-01-19 13:42:50|86.92|86.42|86.92|86.42|86.92|86.42|86.9|86.4|8
1737294180000|2025-01-19 13:43:00|86.91|86.41|86.87|86.37|86.93|86.43|86.87|86.37|14
1737294190000|2025-01-19 13:43:10|86.86|86.36|86.84|86.34|86.87|86.37|86.83|86.33|14
1737294200000|2025-01-19 13:43:20|86.85|86.35|86.93|86.43|86.93|86.43|86.85|86.35|11
1737294210000|2025-01-19 13:43:30|86.92|86.42|86.97|86.47|86.97|86.47|86.92|86.42|10
1737294220000|2025-01-19 13:43:40|86.96|86.46|86.92|86.42|86.96|86.46|86.9|86.4|13
1737294230000|2025-01-19 13:43:50|86.91|86.41|86.9|86.4|86.91|86.41|86.9|86.4|14
1737294240000|2025-01-19 13:44:00|86.88|86.38|86.85|86.35|86.89|86.39|86.83|86.33|14
1737294250000|2025-01-19 13:44:10|86.84|86.34|86.89|86.39|86.9|86.4|86.83|86.33|19
1737294260000|2025-01-19 13:44:20|86.9|86.4|86.93|86.43|86.94|86.44|86.9|86.4|5
1737294270000|2025-01-19 13:44:30|86.94|86.44|86.93|86.43|86.94|86.44|86.93|86.43|6
1737294280000|2025-01-19 13:44:40|86.94|86.44|86.96|86.46|86.96|86.46|86.94|86.44|7
1737294290000|2025-01-19 13:44:50|86.95|86.45|86.96|86.46|86.96|86.46|86.94|86.44|7
1737294300000|2025-01-19 13:45:00|86.95|86.45|86.94|86.44|86.95|86.45|86.92|86.42|9
1737294310000|2025-01-19 13:45:10|86.96|86.46|87.05|86.55|87.05|86.55|86.94|86.44|12
1737294320000|2025-01-19 13:45:20|87.06|86.56|87|86.5|87.06|86.56|87|86.5|11
1737294330000|2025-01-19 13:45:30|86.98|86.48|86.9|86.4|86.98|86.48|86.9|86.4|16
1737294340000|2025-01-19 13:45:40|86.91|86.41|86.89|86.39|86.92|86.42|86.87|86.37|12
1737294350000|2025-01-19 13:45:50|86.9|86.4|86.91|86.41|86.91|86.41|86.9|86.4|4
1737294360000|2025-01-19 13:46:00|86.92|86.42|86.8|86.3|86.92|86.42|86.8|86.3|12
1737294370000|2025-01-19 13:46:10|86.78|86.28|86.8|86.3|86.82|86.32|86.77|86.27|20
1737294380000|2025-01-19 13:46:20|86.78|86.28|86.81|86.31|86.83|86.33|86.78|86.28|11
1737294390000|2025-01-19 13:46:30|86.8|86.3|86.81|86.31|86.83|86.33|86.8|86.3|15
1737294400000|2025-01-19 13:46:40|86.82|86.32|86.78|86.28|86.83|86.33|86.77|86.27|8
1737294410000|2025-01-19 13:46:50|86.77|86.27|86.74|86.24|86.77|86.27|86.73|86.23|8
1737294420000|2025-01-19 13:47:00|86.75|86.25|86.75|86.25|86.76|86.26|86.74|86.24|19
1737294430000|2025-01-19 13:47:10|86.76|86.26|86.77|86.27|86.8|86.3|86.76|86.26|19
1737294440000|2025-01-19 13:47:20|86.76|86.26|86.73|86.23|86.76|86.26|86.72|86.22|10
1737294450000|2025-01-19 13:47:30|86.72|86.22|86.72|86.22|86.75|86.25|86.72|86.22|10
1737294460000|2025-01-19 13:47:40|86.71|86.21|86.7|86.2|86.72|86.22|86.7|86.2|11
1737294470000|2025-01-19 13:47:50|86.71|86.21|86.61|86.11|86.71|86.21|86.61|86.11|11
1737294480000|2025-01-19 13:48:00|86.6|86.1|86.75|86.25|86.75|86.25|86.6|86.1|18
1737294490000|2025-01-19 13:48:10|86.76|86.26|86.71|86.21|86.76|86.26|86.7|86.2|7
1737294500000|2025-01-19 13:48:20|86.72|86.22|86.73|86.23|86.73|86.23|86.69|86.19|22
1737294510000|2025-01-19 13:48:30|86.74|86.24|86.76|86.26|86.77|86.27|86.73|86.23|10
1737294520000|2025-01-19 13:48:40|86.75|86.25|86.66|86.16|86.76|86.26|86.66|86.16|12
1737294530000|2025-01-19 13:48:50|86.67|86.17|86.69|86.19|86.7|86.2|86.67|86.17|22
1737294540000|2025-01-19 13:49:00|86.7|86.2|86.64|86.14|86.7|86.2|86.63|86.13|20
1737294550000|2025-01-19 13:49:10|86.63|86.13|86.61|86.11|86.64|86.14|86.6|86.1|13
1737294560000|2025-01-19 13:49:20|86.6|86.1|86.56|86.06|86.63|86.13|86.56|86.06|17
1737294570000|2025-01-19 13:49:30|86.57|86.07|86.56|86.06|86.59|86.09|86.55|86.05|15
1737294580000|2025-01-19 13:49:40|86.55|86.05|86.55|86.05|86.55|86.05|86.53|86.03|9
1737294590000|2025-01-19 13:49:50|86.54|86.04|86.57|86.07|86.57|86.07|86.54|86.04|8
1737294600000|2025-01-19 13:50:00|86.56|86.06|86.62|86.12|86.62|86.12|86.56|86.06|12
1737294610000|2025-01-19 13:50:10|86.63|86.13|86.7|86.2|86.71|86.21|86.63|86.13|11
1737294620000|2025-01-19 13:50:20|86.71|86.21|86.72|86.22|86.72|86.22|86.69|86.19|16
1737294630000|2025-01-19 13:50:30|86.74|86.24|86.68|86.18|86.74|86.24|86.68|86.18|14
1737294640000|2025-01-19 13:50:40|86.66|86.16|86.6|86.1|86.66|86.16|86.59|86.09|12
1737294650000|2025-01-19 13:50:50|86.59|86.09|86.56|86.06|86.6|86.1|86.56|86.06|13
1737294660000|2025-01-19 13:51:00|86.55|86.05|86.59|86.09|86.6|86.1|86.55|86.05|10
1737294670000|2025-01-19 13:51:10|86.6|86.1|86.48|85.98|86.6|86.1|86.48|85.98|19
1737294680000|2025-01-19 13:51:20|86.49|85.99|86.52|86.02|86.52|86.02|86.49|85.99|14
1737294690000|2025-01-19 13:51:30|86.51|86.01|86.53|86.03|86.55|86.05|86.51|86.01|9
1737294700000|2025-01-19 13:51:40|86.54|86.04|86.65|86.15|86.65|86.15|86.53|86.03|14
1737294710000|2025-01-19 13:51:50|86.67|86.17|86.65|86.15|86.7|86.2|86.65|86.15|8
1737294720000|2025-01-19 13:52:00|86.63|86.13|86.6|86.1|86.66|86.16|86.6|86.1|15
1737294730000|2025-01-19 13:52:10|86.61|86.11|86.54|86.04|86.61|86.11|86.51|86.01|16
1737294740000|2025-01-19 13:52:20|86.55|86.05|86.56|86.06|86.6|86.1|86.55|86.05|13
1737294750000|2025-01-19 13:52:30|86.55|86.05|86.52|86.02|86.55|86.05|86.48|85.98|22
1737294760000|2025-01-19 13:52:40|86.53|86.03|86.54|86.04|86.55|86.05|86.51|86.01|15
1737294770000|2025-01-19 13:52:50|86.52|86.02|86.54|86.04|86.54|86.04|86.51|86.01|12
1737294780000|2025-01-19 13:53:00|86.53|86.03|86.63|86.13|86.65|86.15|86.51|86.01|18
1737294790000|2025-01-19 13:53:10|86.64|86.14|86.69|86.19|86.7|86.2|86.62|86.12|13
1737294800000|2025-01-19 13:53:20|86.7|86.2|86.71|86.21|86.71|86.21|86.68|86.18|11
1737294810000|2025-01-19 13:53:30|86.7|86.2|86.69|86.19|86.71|86.21|86.68|86.18|15
1737294820000|2025-01-19 13:53:40|86.68|86.18|86.74|86.24|86.77|86.27|86.68|86.18|16
1737294830000|2025-01-19 13:53:50|86.73|86.23|86.61|86.11|86.74|86.24|86.61|86.11|17
1737294840000|2025-01-19 13:54:00|86.6|86.1|86.63|86.13|86.63|86.13|86.59|86.09|14
1737294850000|2025-01-19 13:54:10|86.64|86.14|86.63|86.13|86.66|86.16|86.62|86.12|18
1737294860000|2025-01-19 13:54:20|86.62|86.12|86.64|86.14|86.65|86.15|86.6|86.1|17
1737294870000|2025-01-19 13:54:30|86.63|86.13|86.61|86.11|86.65|86.15|86.61|86.11|11
1737294880000|2025-01-19 13:54:40|86.6|86.1|86.62|86.12|86.62|86.12|86.59|86.09|14
1737294890000|2025-01-19 13:54:50|86.66|86.16|86.63|86.13|86.68|86.18|86.63|86.13|14
1737294900000|2025-01-19 13:55:00|86.65|86.15|86.67|86.17|86.67|86.17|86.61|86.11|16
1737294910000|2025-01-19 13:55:10|86.66|86.16|86.6|86.1|86.67|86.17|86.58|86.08|11
1737294920000|2025-01-19 13:55:20|86.61|86.11|86.63|86.13|86.65|86.15|86.61|86.11|11
1737294930000|2025-01-19 13:55:30|86.62|86.12|86.62|86.12|86.65|86.15|86.59|86.09|10
1737294940000|2025-01-19 13:55:40|86.61|86.11|86.71|86.21|86.71|86.21|86.61|86.11|10
1737294950000|2025-01-19 13:55:50|86.74|86.24|86.89|86.39|86.94|86.44|86.74|86.24|20
1737294960000|2025-01-19 13:56:00|86.9|86.4|86.9|86.4|86.93|86.43|86.89|86.39|18
1737294970000|2025-01-19 13:56:10|86.92|86.42|87.08|86.58|87.08|86.58|86.92|86.42|18
1737294980000|2025-01-19 13:56:20|87.1|86.6|87.19|86.69|87.19|86.69|87.1|86.6|21
1737294990000|2025-01-19 13:56:30|87.18|86.68|87.02|86.52|87.18|86.68|87.02|86.52|25
1737295000000|2025-01-19 13:56:40|87.01|86.51|87.19|86.69|87.2|86.7|87.01|86.51|21
1737295010000|2025-01-19 13:56:50|87.18|86.68|87.31|86.81|87.33|86.83|87.18|86.68|23
1737295020000|2025-01-19 13:57:00|87.3|86.8|87.26|86.76|87.36|86.86|87.26|86.76|28
1737295030000|2025-01-19 13:57:10|87.27|86.77|87.21|86.71|87.29|86.79|87.21|86.71|23
1737295040000|2025-01-19 13:57:20|87.2|86.7|87.12|86.62|87.22|86.72|87.09|86.59|27
1737295050000|2025-01-19 13:57:30|87.13|86.63|87.16|86.66|87.18|86.68|87.11|86.61|22
1737295060000|2025-01-19 13:57:40|87.17|86.67|87.28|86.78|87.28|86.78|87.17|86.67|17
1737295070000|2025-01-19 13:57:50|87.29|86.79|87.3|86.8|87.3|86.8|87.29|86.79|4
1737295080000|2025-01-19 13:58:00|87.29|86.79|87.39|86.89|87.39|86.89|87.29|86.79|14
1737295090000|2025-01-19 13:58:10|87.4|86.9|87.4|86.9|87.42|86.92|87.36|86.86|18
1737295100000|2025-01-19 13:58:20|87.41|86.91|87.39|86.89|87.41|86.91|87.33|86.83|26
1737295110000|2025-01-19 13:58:30|87.38|86.88|87.44|86.94|87.44|86.94|87.34|86.84|25
1737295120000|2025-01-19 13:58:40|87.45|86.95|87.55|87.05|87.56|87.06|87.45|86.95|20
1737295130000|2025-01-19 13:58:50|87.54|87.04|87.72|87.22|87.72|87.22|87.54|87.04|22
1737295140000|2025-01-19 13:59:00|87.73|87.23|87.5|87|87.75|87.25|87.5|87|26
1737295150000|2025-01-19 13:59:10|87.51|87.01|87.54|87.04|87.54|87.04|87.39|86.89|20
1737295160000|2025-01-19 13:59:20|87.55|87.05|87.59|87.09|87.6|87.1|87.55|87.05|18
1737295170000|2025-01-19 13:59:30|87.58|87.08|87.64|87.14|87.66|87.16|87.58|87.08|20
1737295180000|2025-01-19 13:59:40|87.63|87.13|87.7|87.2|87.7|87.2|87.61|87.11|21
1737295190000|2025-01-19 13:59:50|87.69|87.19|87.71|87.21|87.71|87.21|87.66|87.16|23
1737295200000|2025-01-19 14:00:00|87.72|87.22|87.62|87.12|87.76|87.26|87.62|87.12|22
1737295210000|2025-01-19 14:00:10|87.61|87.11|87.53|87.03|87.63|87.13|87.52|87.02|20
1737295220000|2025-01-19 14:00:20|87.54|87.04|87.49|86.99|87.54|87.04|87.48|86.98|17
1737295230000|2025-01-19 14:00:30|87.51|87.01|87.38|86.88|87.53|87.03|87.32|86.82|19
1737295240000|2025-01-19 14:00:40|87.37|86.87|87.49|86.99|87.49|86.99|87.31|86.81|23
1737295250000|2025-01-19 14:00:50|87.5|87|87.47|86.97|87.52|87.02|87.44|86.94|25
1737295260000|2025-01-19 14:01:00|87.46|86.96|87.4|86.9|87.47|86.97|87.35|86.85|22
1737295270000|2025-01-19 14:01:10|87.39|86.89|87.52|87.02|87.52|87.02|87.39|86.89|19
1737295280000|2025-01-19 14:01:20|87.53|87.03|87.46|86.96|87.53|87.03|87.44|86.94|21
1737295290000|2025-01-19 14:01:30|87.45|86.95|87.5|87|87.5|87|87.44|86.94|16
1737295300000|2025-01-19 14:01:40|87.51|87.01|87.5|87|87.52|87.02|87.45|86.95|17
1737295310000|2025-01-19 14:01:50|87.54|87.04|87.59|87.09|87.59|87.09|87.54|87.04|14
1737295320000|2025-01-19 14:02:00|87.6|87.1|87.65|87.15|87.66|87.16|87.59|87.09|16
1737295330000|2025-01-19 14:02:10|87.66|87.16|87.67|87.17|87.69|87.19|87.64|87.14|20
1737295340000|2025-01-19 14:02:20|87.68|87.18|87.76|87.26|87.76|87.26|87.68|87.18|16
1737295350000|2025-01-19 14:02:30|87.74|87.24|87.67|87.17|87.74|87.24|87.66|87.16|15
1737295360000|2025-01-19 14:02:40|87.65|87.15|87.71|87.21|87.71|87.21|87.62|87.12|15
1737295370000|2025-01-19 14:02:50|87.7|87.2|87.56|87.06|87.71|87.21|87.56|87.06|17
1737295380000|2025-01-19 14:03:00|87.55|87.05|87.67|87.17|87.67|87.17|87.53|87.03|23
1737295390000|2025-01-19 14:03:10|87.66|87.16|87.66|87.16|87.69|87.19|87.61|87.11|26
1737295400000|2025-01-19 14:03:20|87.63|87.13|87.65|87.15|87.68|87.18|87.61|87.11|23
1737295410000|2025-01-19 14:03:30|87.64|87.14|87.74|87.24|87.75|87.25|87.64|87.14|18
1737295420000|2025-01-19 14:03:40|87.73|87.23|87.81|87.31|87.82|87.32|87.73|87.23|26
1737295430000|2025-01-19 14:03:50|87.83|87.33|87.91|87.41|87.96|87.46|87.82|87.32|24
1737295440000|2025-01-19 14:04:00|87.9|87.4|87.85|87.35|87.93|87.43|87.84|87.34|20
1737295450000|2025-01-19 14:04:10|87.87|87.37|87.82|87.32|87.91|87.41|87.82|87.32|23
1737295460000|2025-01-19 14:04:20|87.83|87.33|87.93|87.43|87.93|87.43|87.83|87.33|23
1737295470000|2025-01-19 14:04:30|87.94|87.44|87.93|87.43|87.94|87.44|87.84|87.34|19
1737295480000|2025-01-19 14:04:40|87.94|87.44|88.02|87.52|88.02|87.52|87.91|87.41|22
1737295490000|2025-01-19 14:04:50|88.03|87.53|88.05|87.55|88.07|87.57|88.03|87.53|13
1737295500000|2025-01-19 14:05:00|88.04|87.54|87.99|87.49|88.08|87.58|87.95|87.45|25
1737295510000|2025-01-19 14:05:10|87.98|87.48|88.09|87.59|88.11|87.61|87.95|87.45|26
1737295520000|2025-01-19 14:05:20|88.1|87.6|88.08|87.58|88.12|87.62|88.05|87.55|18
1737295530000|2025-01-19 14:05:30|88.09|87.59|88.19|87.69|88.2|87.7|88.07|87.57|22
1737295540000|2025-01-19 14:05:40|88.21|87.71|88.18|87.68|88.22|87.72|88.12|87.62|15
1737295550000|2025-01-19 14:05:50|88.2|87.7|88.05|87.55|88.2|87.7|88.05|87.55|25
1737295560000|2025-01-19 14:06:00|88.04|87.54|88.14|87.64|88.14|87.64|87.96|87.46|20
1737295570000|2025-01-19 14:06:10|88.15|87.65|88.19|87.69|88.21|87.71|88.14|87.64|25
1737295580000|2025-01-19 14:06:20|88.2|87.7|88.15|87.65|88.21|87.71|88.15|87.65|19
1737295590000|2025-01-19 14:06:30|88.14|87.64|88.17|87.67|88.2|87.7|88.1|87.6|20
1737295600000|2025-01-19 14:06:40|88.18|87.68|88.16|87.66|88.18|87.68|88.06|87.56|20
1737295610000|2025-01-19 14:06:50|88.17|87.67|88.2|87.7|88.26|87.76|88.17|87.67|19
1737295620000|2025-01-19 14:07:00|88.21|87.71|88.07|87.57|88.23|87.73|88.06|87.56|28
1737295630000|2025-01-19 14:07:10|88.06|87.56|88.13|87.63|88.17|87.67|88.05|87.55|26
1737295640000|2025-01-19 14:07:20|88.12|87.62|88.21|87.71|88.25|87.75|88.08|87.58|22
1737295650000|2025-01-19 14:07:30|88.2|87.7|88.18|87.68|88.2|87.7|88.16|87.66|29
1737295660000|2025-01-19 14:07:40|88.17|87.67|88.1|87.6|88.19|87.69|88.1|87.6|24
1737295670000|2025-01-19 14:07:50|88.09|87.59|88.1|87.6|88.11|87.61|88.04|87.54|21
1737295680000|2025-01-19 14:08:00|88.09|87.59|87.98|87.48|88.09|87.59|87.96|87.46|30
1737295690000|2025-01-19 14:08:10|87.96|87.46|87.94|87.44|88.01|87.51|87.94|87.44|27
1737295700000|2025-01-19 14:08:20|87.97|87.47|88.17|87.67|88.19|87.69|87.97|87.47|27
1737295710000|2025-01-19 14:08:30|88.16|87.66|88.19|87.69|88.22|87.72|88.14|87.64|22
1737295720000|2025-01-19 14:08:40|88.2|87.7|88.18|87.68|88.25|87.75|88.18|87.68|23
1737295730000|2025-01-19 14:08:50|88.19|87.69|88.25|87.75|88.29|87.79|88.17|87.67|19
1737295740000|2025-01-19 14:09:00|88.26|87.76|88.25|87.75|88.3|87.8|88.23|87.73|25
1737295750000|2025-01-19 14:09:10|88.24|87.74|88.27|87.77|88.27|87.77|88.23|87.73|16
1737295760000|2025-01-19 14:09:20|88.26|87.76|88.31|87.81|88.31|87.81|88.23|87.73|20
1737295770000|2025-01-19 14:09:30|88.3|87.8|88.33|87.83|88.34|87.84|88.3|87.8|13
1737295780000|2025-01-19 14:09:40|88.31|87.81|88.3|87.8|88.33|87.83|88.29|87.79|18
1737295790000|2025-01-19 14:09:50|88.31|87.81|88.32|87.82|88.33|87.83|88.3|87.8|13
1737295800000|2025-01-19 14:10:00|88.31|87.81|88.31|87.81|88.33|87.83|88.3|87.8|13
1737295810000|2025-01-19 14:10:10|88.3|87.8|88.27|87.77|88.31|87.81|88.21|87.71|24
1737295820000|2025-01-19 14:10:20|88.26|87.76|88.26|87.76|88.3|87.8|88.23|87.73|23
1737295830000|2025-01-19 14:10:30|88.27|87.77|88.22|87.72|88.27|87.77|88.16|87.66|21
1737295840000|2025-01-19 14:10:40|88.21|87.71|88.24|87.74|88.24|87.74|88.16|87.66|25
1737295850000|2025-01-19 14:10:50|88.25|87.75|88.34|87.84|88.34|87.84|88.24|87.74|16
1737295860000|2025-01-19 14:11:00|88.36|87.86|88.41|87.91|88.44|87.94|88.35|87.85|21
1737295870000|2025-01-19 14:11:10|88.4|87.9|88.36|87.86|88.41|87.91|88.35|87.85|20
1737295880000|2025-01-19 14:11:20|88.35|87.85|88.24|87.74|88.36|87.86|88.23|87.73|28
1737295890000|2025-01-19 14:11:30|88.25|87.75|88.41|87.91|88.41|87.91|88.25|87.75|22
1737295900000|2025-01-19 14:11:40|88.42|87.92|88.45|87.95|88.45|87.95|88.38|87.88|15
1737295910000|2025-01-19 14:11:50|88.44|87.94|88.43|87.93|88.46|87.96|88.43|87.93|12
1737295920000|2025-01-19 14:12:00|88.41|87.91|88.39|87.89|88.47|87.97|88.39|87.89|14
1737295930000|2025-01-19 14:12:10|88.38|87.88|88.48|87.98|88.49|87.99|88.38|87.88|20
1737295940000|2025-01-19 14:12:20|88.49|87.99|88.56|88.06|88.6|88.1|88.48|87.98|17
1737295950000|2025-01-19 14:12:30|88.57|88.07|88.67|88.17|88.67|88.17|88.56|88.06|17
1737295960000|2025-01-19 14:12:40|88.68|88.18|88.59|88.09|88.71|88.21|88.59|88.09|27
1737295970000|2025-01-19 14:12:50|88.6|88.1|88.56|88.06|88.6|88.1|88.54|88.04|20
1737295980000|2025-01-19 14:13:00|88.57|88.07|88.58|88.08|88.59|88.09|88.49|87.99|27
1737295990000|2025-01-19 14:13:10|88.57|88.07|88.62|88.12|88.64|88.14|88.57|88.07|22
1737296000000|2025-01-19 14:13:20|88.61|88.11|88.66|88.16|88.66|88.16|88.58|88.08|23
1737296010000|2025-01-19 14:13:30|88.65|88.15|88.66|88.16|88.69|88.19|88.63|88.13|18
1737296020000|2025-01-19 14:13:40|88.64|88.14|88.68|88.18|88.69|88.19|88.6|88.1|26
1737296030000|2025-01-19 14:13:50|88.69|88.19|88.71|88.21|88.74|88.24|88.69|88.19|20
1737296040000|2025-01-19 14:14:00|88.72|88.22|88.69|88.19|88.76|88.26|88.69|88.19|19
1737296050000|2025-01-19 14:14:10|88.7|88.2|88.71|88.21|88.78|88.28|88.69|88.19|20
1737296060000|2025-01-19 14:14:20|88.7|88.2|88.82|88.32|88.83|88.33|88.69|88.19|25
1737296070000|2025-01-19 14:14:30|88.81|88.31|88.75|88.25|88.83|88.33|88.72|88.22|23
1737296080000|2025-01-19 14:14:40|88.73|88.23|88.88|88.38|88.88|88.38|88.71|88.21|21
1737296090000|2025-01-19 14:14:50|88.89|88.39|88.94|88.44|88.96|88.46|88.89|88.39|13
1737296100000|2025-01-19 14:15:00|88.95|88.45|89|88.5|89.02|88.52|88.92|88.42|23
1737296110000|2025-01-19 14:15:10|88.98|88.48|89.04|88.54|89.04|88.54|88.98|88.48|23
1737296120000|2025-01-19 14:15:20|89.05|88.55|89.01|88.51|89.08|88.58|89.01|88.51|22
1737296130000|2025-01-19 14:15:30|89.03|88.53|89.1|88.6|89.18|88.68|89.03|88.53|23
1737296140000|2025-01-19 14:15:40|89.09|88.59|89.12|88.62|89.17|88.67|89.09|88.59|20
1737296150000|2025-01-19 14:15:50|89.11|88.61|89.17|88.67|89.18|88.68|89.11|88.61|18
1737296160000|2025-01-19 14:16:00|89.16|88.66|89.16|88.66|89.19|88.69|89.09|88.59|26
1737296170000|2025-01-19 14:16:10|89.18|88.68|89.15|88.65|89.19|88.69|89.09|88.59|26
1737296180000|2025-01-19 14:16:20|89.14|88.64|89.17|88.67|89.19|88.69|89.12|88.62|20
1737296190000|2025-01-19 14:16:30|89.18|88.68|89.24|88.74|89.24|88.74|89.18|88.68|18
1737296200000|2025-01-19 14:16:40|89.25|88.75|89.18|88.68|89.25|88.75|89.16|88.66|18
1737296210000|2025-01-19 14:16:50|89.2|88.7|89.18|88.68|89.24|88.74|89.17|88.67|22
1737296220000|2025-01-19 14:17:00|89.19|88.69|89.25|88.75|89.28|88.78|89.18|88.68|24
1737296230000|2025-01-19 14:17:10|89.26|88.76|89.24|88.74|89.27|88.77|89.24|88.74|19
1737296240000|2025-01-19 14:17:20|89.22|88.72|89.3|88.8|89.32|88.82|89.22|88.72|23
1737296250000|2025-01-19 14:17:30|89.31|88.81|89.17|88.67|89.34|88.84|89.17|88.67|30
1737296260000|2025-01-19 14:17:40|89.18|88.68|89.2|88.7|89.28|88.78|89.17|88.67|27
1737296270000|2025-01-19 14:17:50|89.21|88.71|89|88.5|89.21|88.71|88.99|88.49|22
1737296280000|2025-01-19 14:18:00|88.98|88.48|88.8|88.3|88.98|88.48|88.78|88.28|25
1737296290000|2025-01-19 14:18:10|88.82|88.32|88.7|88.2|88.87|88.37|88.7|88.2|23
1737296300000|2025-01-19 14:18:20|88.73|88.23|88.76|88.26|88.77|88.27|88.7|88.2|26
1737296310000|2025-01-19 14:18:30|88.75|88.25|88.81|88.31|88.87|88.37|88.72|88.22|19
1737296320000|2025-01-19 14:18:40|88.82|88.32|88.74|88.24|88.82|88.32|88.73|88.23|18
1737296330000|2025-01-19 14:18:50|88.75|88.25|88.92|88.42|88.95|88.45|88.75|88.25|21
1737296340000|2025-01-19 14:19:00|88.91|88.41|88.82|88.32|88.91|88.41|88.82|88.32|25
1737296350000|2025-01-19 14:19:10|88.81|88.31|88.81|88.31|88.9|88.4|88.79|88.29|22
1737296360000|2025-01-19 14:19:20|88.79|88.29|88.77|88.27|88.83|88.33|88.77|88.27|15
1737296370000|2025-01-19 14:19:30|88.78|88.28|88.74|88.24|88.8|88.3|88.73|88.23|20
1737296380000|2025-01-19 14:19:40|88.71|88.21|88.72|88.22|88.77|88.27|88.69|88.19|22
1737296390000|2025-01-19 14:19:50|88.71|88.21|88.67|88.17|88.74|88.24|88.66|88.16|20
1737296400000|2025-01-19 14:20:00|88.68|88.18|88.71|88.21|88.71|88.21|88.59|88.09|24
1737296410000|2025-01-19 14:20:10|88.72|88.22|88.64|88.14|88.81|88.31|88.64|88.14|25
1737296420000|2025-01-19 14:20:20|88.63|88.13|88.6|88.1|88.66|88.16|88.56|88.06|22
1737296430000|2025-01-19 14:20:30|88.62|88.12|88.78|88.28|88.8|88.3|88.6|88.1|21
1737296440000|2025-01-19 14:20:40|88.77|88.27|88.86|88.36|88.86|88.36|88.75|88.25|25
1737296450000|2025-01-19 14:20:50|88.85|88.35|88.87|88.37|88.88|88.38|88.84|88.34|22
1737296460000|2025-01-19 14:21:00|88.89|88.39|88.75|88.25|88.94|88.44|88.75|88.25|26
1737296470000|2025-01-19 14:21:10|88.74|88.24|88.87|88.37|88.9|88.4|88.74|88.24|27
1737296480000|2025-01-19 14:21:20|88.86|88.36|88.8|88.3|88.88|88.38|88.77|88.27|25
1737296490000|2025-01-19 14:21:30|88.79|88.29|88.71|88.21|88.82|88.32|88.69|88.19|19
1737296500000|2025-01-19 14:21:40|88.73|88.23|88.85|88.35|88.85|88.35|88.69|88.19|26
1737296510000|2025-01-19 14:21:50|88.84|88.34|88.89|88.39|88.97|88.47|88.84|88.34|20
1737296520000|2025-01-19 14:22:00|88.92|88.42|88.82|88.32|88.92|88.42|88.81|88.31|23
1737296530000|2025-01-19 14:22:10|88.8|88.3|88.75|88.25|88.8|88.3|88.7|88.2|25
1737296540000|2025-01-19 14:22:20|88.76|88.26|88.75|88.25|88.83|88.33|88.72|88.22|24
1737296550000|2025-01-19 14:22:30|88.74|88.24|88.72|88.22|88.74|88.24|88.71|88.21|12
1737296560000|2025-01-19 14:22:40|88.71|88.21|88.71|88.21|88.71|88.21|88.63|88.13|20
1737296570000|2025-01-19 14:22:50|88.7|88.2|88.69|88.19|88.71|88.21|88.66|88.16|19
1737296580000|2025-01-19 14:23:00|88.68|88.18|88.57|88.07|88.68|88.18|88.49|87.99|23
1737296590000|2025-01-19 14:23:10|88.56|88.06|88.58|88.08|88.67|88.17|88.54|88.04|25
1737296600000|2025-01-19 14:23:20|88.57|88.07|88.54|88.04|88.62|88.12|88.54|88.04|22
1737296610000|2025-01-19 14:23:30|88.55|88.05|88.37|87.87|88.57|88.07|88.37|87.87|25
1737296620000|2025-01-19 14:23:40|88.36|87.86|88.22|87.72|88.36|87.86|88.15|87.65|26
1737296630000|2025-01-19 14:23:50|88.2|87.7|88.43|87.93|88.44|87.94|88.18|87.68|29
1737296640000|2025-01-19 14:24:00|88.42|87.92|88.31|87.81|88.42|87.92|88.29|87.79|21
1737296650000|2025-01-19 14:24:10|88.32|87.82|88.2|87.7|88.35|87.85|88.18|87.68|31
1737296660000|2025-01-19 14:24:20|88.21|87.71|88.2|87.7|88.31|87.81|88.18|87.68|24
1737296670000|2025-01-19 14:24:30|88.19|87.69|88.1|87.6|88.19|87.69|88.08|87.58|21
1737296680000|2025-01-19 14:24:40|88.11|87.61|88.4|87.9|88.41|87.91|88.06|87.56|33
1737296690000|2025-01-19 14:24:50|88.38|87.88|88.41|87.91|88.44|87.94|88.3|87.8|26
1737296700000|2025-01-19 14:25:00|88.39|87.89|88.24|87.74|88.4|87.9|88.24|87.74|22
1737296710000|2025-01-19 14:25:10|88.25|87.75|88.48|87.98|88.48|87.98|88.25|87.75|21
1737296720000|2025-01-19 14:25:20|88.46|87.96|88.42|87.92|88.51|88.01|88.42|87.92|23
1737296730000|2025-01-19 14:25:30|88.41|87.91|88.5|88|88.5|88|88.38|87.88|23
1737296740000|2025-01-19 14:25:40|88.53|88.03|88.47|87.97|88.61|88.11|88.46|87.96|25
1737296750000|2025-01-19 14:25:50|88.46|87.96|88.52|88.02|88.52|88.02|88.45|87.95|20
1737296760000|2025-01-19 14:26:00|88.5|88|88.61|88.11|88.61|88.11|88.5|88|20
1737296770000|2025-01-19 14:26:10|88.58|88.08|88.49|87.99|88.63|88.13|88.49|87.99|24
1737296780000|2025-01-19 14:26:20|88.47|87.97|88.44|87.94|88.49|87.99|88.43|87.93|27
1737296790000|2025-01-19 14:26:30|88.45|87.95|88.4|87.9|88.45|87.95|88.38|87.88|21
1737296800000|2025-01-19 14:26:40|88.41|87.91|88.52|88.02|88.52|88.02|88.41|87.91|24
1737296810000|2025-01-19 14:26:50|88.53|88.03|88.46|87.96|88.55|88.05|88.46|87.96|18
1737296820000|2025-01-19 14:27:00|88.48|87.98|88.54|88.04|88.54|88.04|88.41|87.91|19
1737296830000|2025-01-19 14:27:10|88.55|88.05|88.54|88.04|88.6|88.1|88.53|88.03|23
1737296840000|2025-01-19 14:27:20|88.55|88.05|88.5|88|88.55|88.05|88.48|87.98|22
1737296850000|2025-01-19 14:27:30|88.47|87.97|88.57|88.07|88.58|88.08|88.44|87.94|20
1737296860000|2025-01-19 14:27:40|88.58|88.08|88.61|88.11|88.62|88.12|88.57|88.07|12
1737296870000|2025-01-19 14:27:50|88.62|88.12|88.65|88.15|88.71|88.21|88.61|88.11|18
1737296880000|2025-01-19 14:28:00|88.64|88.14|88.66|88.16|88.66|88.16|88.6|88.1|23
1737296890000|2025-01-19 14:28:10|88.67|88.17|88.7|88.2|88.71|88.21|88.67|88.17|14
1737296900000|2025-01-19 14:28:20|88.69|88.19|88.8|88.3|88.8|88.3|88.68|88.18|18
1737296910000|2025-01-19 14:28:30|88.81|88.31|88.87|88.37|88.87|88.37|88.8|88.3|14
1737296920000|2025-01-19 14:28:40|88.86|88.36|88.89|88.39|88.9|88.4|88.85|88.35|13
1737296930000|2025-01-19 14:28:50|88.9|88.4|88.65|88.15|88.9|88.4|88.65|88.15|24
1737296940000|2025-01-19 14:29:00|88.66|88.16|88.57|88.07|88.66|88.16|88.54|88.04|24
1737296950000|2025-01-19 14:29:10|88.56|88.06|88.67|88.17|88.67|88.17|88.56|88.06|25
1737296960000|2025-01-19 14:29:20|88.65|88.15|88.61|88.11|88.65|88.15|88.6|88.1|14
1737296970000|2025-01-19 14:29:30|88.62|88.12|88.58|88.08|88.67|88.17|88.57|88.07|23
1737296980000|2025-01-19 14:29:40|88.59|88.09|88.71|88.21|88.73|88.23|88.59|88.09|14
1737296990000|2025-01-19 14:29:50|88.7|88.2|88.76|88.26|88.76|88.26|88.7|88.2|11
1737297000000|2025-01-19 14:30:00|88.77|88.27|88.78|88.28|88.81|88.31|88.76|88.26|16
1737297010000|2025-01-19 14:30:10|88.76|88.26|88.6|88.1|88.77|88.27|88.6|88.1|17
1737297020000|2025-01-19 14:30:20|88.62|88.12|88.51|88.01|88.64|88.14|88.51|88.01|21
1737297030000|2025-01-19 14:30:30|88.49|87.99|88.27|87.77|88.49|87.99|88.27|87.77|21
1737297040000|2025-01-19 14:30:40|88.26|87.76|88.29|87.79|88.3|87.8|88.23|87.73|19
1737297050000|2025-01-19 14:30:50|88.31|87.81|88.45|87.95|88.46|87.96|88.31|87.81|21
1737297060000|2025-01-19 14:31:00|88.44|87.94|88.24|87.74|88.44|87.94|88.24|87.74|22
1737297070000|2025-01-19 14:31:10|88.23|87.73|88.24|87.74|88.26|87.76|88.2|87.7|23
1737297080000|2025-01-19 14:31:20|88.22|87.72|88.15|87.65|88.22|87.72|88.09|87.59|27
1737297090000|2025-01-19 14:31:30|88.14|87.64|88.04|87.54|88.17|87.67|88.03|87.53|26
1737297100000|2025-01-19 14:31:40|88.02|87.52|88.02|87.52|88.03|87.53|87.91|87.41|21
1737297110000|2025-01-19 14:31:50|88.03|87.53|88|87.5|88.03|87.53|87.94|87.44|21
1737297120000|2025-01-19 14:32:00|88.01|87.51|88.06|87.56|88.18|87.68|88.01|87.51|26
1737297130000|2025-01-19 14:32:10|88.04|87.54|87.98|87.48|88.04|87.54|87.93|87.43|21
1737297140000|2025-01-19 14:32:20|87.96|87.46|88.07|87.57|88.14|87.64|87.96|87.46|29
1737297150000|2025-01-19 14:32:30|88.06|87.56|87.99|87.49|88.08|87.58|87.99|87.49|27
1737297160000|2025-01-19 14:32:40|88.01|87.51|88.01|87.51|88.03|87.53|87.96|87.46|27
1737297170000|2025-01-19 14:32:50|88|87.5|88.35|87.85|88.38|87.88|88|87.5|31
1737297180000|2025-01-19 14:33:00|88.36|87.86|88.32|87.82|88.41|87.91|88.3|87.8|27
1737297190000|2025-01-19 14:33:10|88.34|87.84|88.37|87.87|88.38|87.88|88.32|87.82|29
1737297200000|2025-01-19 14:33:20|88.35|87.85|88.34|87.84|88.36|87.86|88.29|87.79|27
1737297210000|2025-01-19 14:33:30|88.35|87.85|88.43|87.93|88.44|87.94|88.35|87.85|19
1737297220000|2025-01-19 14:33:40|88.42|87.92|88.39|87.89|88.5|88|88.39|87.89|20
1737297230000|2025-01-19 14:33:50|88.37|87.87|88.52|88.02|88.52|88.02|88.37|87.87|22
1737297240000|2025-01-19 14:34:00|88.53|88.03|88.54|88.04|88.6|88.1|88.52|88.02|30
1737297250000|2025-01-19 14:34:10|88.56|88.06|88.52|88.02|88.56|88.06|88.46|87.96|25
1737297260000|2025-01-19 14:34:20|88.53|88.03|88.57|88.07|88.61|88.11|88.53|88.03|26
1737297270000|2025-01-19 14:34:30|88.58|88.08|88.65|88.15|88.65|88.15|88.57|88.07|18
1737297280000|2025-01-19 14:34:40|88.66|88.16|88.59|88.09|88.67|88.17|88.59|88.09|22
1737297290000|2025-01-19 14:34:50|88.6|88.1|88.73|88.23|88.73|88.23|88.59|88.09|17
1737297300000|2025-01-19 14:35:00|88.76|88.26|88.69|88.19|88.78|88.28|88.67|88.17|24
1737297310000|2025-01-19 14:35:10|88.7|88.2|88.6|88.1|88.7|88.2|88.6|88.1|25
1737297320000|2025-01-19 14:35:20|88.61|88.11|88.8|88.3|88.8|88.3|88.61|88.11|22
1737297330000|2025-01-19 14:35:30|88.79|88.29|88.78|88.28|88.8|88.3|88.75|88.25|16
1737297340000|2025-01-19 14:35:40|88.77|88.27|88.8|88.3|88.82|88.32|88.76|88.26|15
1737297350000|2025-01-19 14:35:50|88.79|88.29|88.75|88.25|88.8|88.3|88.75|88.25|19
1737297360000|2025-01-19 14:36:00|88.76|88.26|88.76|88.26|88.8|88.3|88.75|88.25|22
1737297370000|2025-01-19 14:36:10|88.78|88.28|88.84|88.34|88.84|88.34|88.77|88.27|24
1737297380000|2025-01-19 14:36:20|88.82|88.32|88.76|88.26|88.82|88.32|88.76|88.26|15
1737297390000|2025-01-19 14:36:30|88.75|88.25|88.64|88.14|88.75|88.25|88.6|88.1|22
1737297400000|2025-01-19 14:36:40|88.63|88.13|88.73|88.23|88.73|88.23|88.61|88.11|15
1737297410000|2025-01-19 14:36:50|88.74|88.24|88.65|88.15|88.74|88.24|88.62|88.12|27
1737297420000|2025-01-19 14:37:00|88.64|88.14|88.5|88|88.66|88.16|88.5|88|21
1737297430000|2025-01-19 14:37:10|88.51|88.01|88.51|88.01|88.52|88.02|88.47|87.97|19
1737297440000|2025-01-19 14:37:20|88.53|88.03|88.56|88.06|88.56|88.06|88.5|88|19
1737297450000|2025-01-19 14:37:30|88.57|88.07|88.61|88.11|88.62|88.12|88.57|88.07|17
1737297460000|2025-01-19 14:37:40|88.6|88.1|88.6|88.1|88.63|88.13|88.59|88.09|21
1737297470000|2025-01-19 14:37:50|88.61|88.11|88.61|88.11|88.66|88.16|88.6|88.1|18
1737297480000|2025-01-19 14:38:00|88.62|88.12|88.66|88.16|88.67|88.17|88.6|88.1|12
1737297490000|2025-01-19 14:38:10|88.67|88.17|88.67|88.17|88.68|88.18|88.62|88.12|19
1737297500000|2025-01-19 14:38:20|88.66|88.16|88.58|88.08|88.66|88.16|88.58|88.08|22
1737297510000|2025-01-19 14:38:30|88.57|88.07|88.54|88.04|88.58|88.08|88.54|88.04|18
1737297520000|2025-01-19 14:38:40|88.55|88.05|88.7|88.2|88.7|88.2|88.54|88.04|20
1737297530000|2025-01-19 14:38:50|88.71|88.21|88.67|88.17|88.74|88.24|88.66|88.16|21
1737297540000|2025-01-19 14:39:00|88.69|88.19|88.6|88.1|88.7|88.2|88.59|88.09|19
1737297550000|2025-01-19 14:39:10|88.59|88.09|88.55|88.05|88.6|88.1|88.52|88.02|20
1737297560000|2025-01-19 14:39:20|88.56|88.06|88.5|88|88.58|88.08|88.49|87.99|24
1737297570000|2025-01-19 14:39:30|88.52|88.02|88.55|88.05|88.56|88.06|88.52|88.02|20
1737297580000|2025-01-19 14:39:40|88.54|88.04|88.5|88|88.56|88.06|88.5|88|14
1737297590000|2025-01-19 14:39:50|88.49|87.99|88.45|87.95|88.5|88|88.4|87.9|21
1737297600000|2025-01-19 14:40:00|88.46|87.96|88.43|87.93|88.46|87.96|88.4|87.9|18
1737297610000|2025-01-19 14:40:10|88.42|87.92|88.47|87.97|88.48|87.98|88.4|87.9|15
1737297620000|2025-01-19 14:40:20|88.46|87.96|88.4|87.9|88.49|87.99|88.4|87.9|19
1737297630000|2025-01-19 14:40:30|88.39|87.89|88.38|87.88|88.41|87.91|88.35|87.85|19
1737297640000|2025-01-19 14:40:40|88.39|87.89|88.49|87.99|88.5|88|88.38|87.88|20
1737297650000|2025-01-19 14:40:50|88.5|88|88.46|87.96|88.5|88|88.44|87.94|16
1737297660000|2025-01-19 14:41:00|88.45|87.95|88.41|87.91|88.46|87.96|88.41|87.91|17
1737297670000|2025-01-19 14:41:10|88.42|87.92|88.55|88.05|88.55|88.05|88.42|87.92|20
1737297680000|2025-01-19 14:41:20|88.54|88.04|88.54|88.04|88.55|88.05|88.49|87.99|14
1737297690000|2025-01-19 14:41:30|88.55|88.05|88.43|87.93|88.55|88.05|88.4|87.9|21
1737297700000|2025-01-19 14:41:40|88.42|87.92|88.39|87.89|88.46|87.96|88.39|87.89|18
1737297710000|2025-01-19 14:41:50|88.38|87.88|88.27|87.77|88.38|87.88|88.27|87.77|23
1737297720000|2025-01-19 14:42:00|88.26|87.76|88.31|87.81|88.31|87.81|88.23|87.73|21
1737297730000|2025-01-19 14:42:10|88.32|87.82|88.31|87.81|88.34|87.84|88.27|87.77|23
1737297740000|2025-01-19 14:42:20|88.32|87.82|88.33|87.83|88.34|87.84|88.27|87.77|18
1737297750000|2025-01-19 14:42:30|88.34|87.84|88.24|87.74|88.34|87.84|88.23|87.73|18
1737297760000|2025-01-19 14:42:40|88.23|87.73|88.29|87.79|88.34|87.84|88.21|87.71|24
1737297770000|2025-01-19 14:42:50|88.28|87.78|88.28|87.78|88.3|87.8|88.26|87.76|15
1737297780000|2025-01-19 14:43:00|88.27|87.77|88.18|87.68|88.27|87.77|88.18|87.68|19
1737297790000|2025-01-19 14:43:10|88.2|87.7|88.34|87.84|88.35|87.85|88.2|87.7|23
1737297800000|2025-01-19 14:43:20|88.35|87.85|88.39|87.89|88.44|87.94|88.34|87.84|27
1737297810000|2025-01-19 14:43:30|88.41|87.91|88.54|88.04|88.54|88.04|88.39|87.89|23
1737297820000|2025-01-19 14:43:40|88.53|88.03|88.56|88.06|88.57|88.07|88.5|88|16
1737297830000|2025-01-19 14:43:50|88.57|88.07|88.6|88.1|88.6|88.1|88.57|88.07|15
1737297840000|2025-01-19 14:44:00|88.59|88.09|88.7|88.2|88.72|88.22|88.59|88.09|20
1737297850000|2025-01-19 14:44:10|88.71|88.21|88.7|88.2|88.72|88.22|88.68|88.18|19
1737297860000|2025-01-19 14:44:20|88.71|88.21|88.75|88.25|88.76|88.26|88.67|88.17|18
1737297870000|2025-01-19 14:44:30|88.77|88.27|88.73|88.23|88.77|88.27|88.66|88.16|20
1737297880000|2025-01-19 14:44:40|88.72|88.22|88.69|88.19|88.74|88.24|88.68|88.18|12
1737297890000|2025-01-19 14:44:50|88.7|88.2|88.72|88.22|88.73|88.23|88.7|88.2|16
1737297900000|2025-01-19 14:45:00|88.71|88.21|88.61|88.11|88.72|88.22|88.61|88.11|22
1737297910000|2025-01-19 14:45:10|88.62|88.12|88.57|88.07|88.63|88.13|88.56|88.06|20
1737297920000|2025-01-19 14:45:20|88.58|88.08|88.53|88.03|88.63|88.13|88.53|88.03|19
1737297930000|2025-01-19 14:45:30|88.5|88|88.4|87.9|88.5|88|88.37|87.87|12
1737297940000|2025-01-19 14:45:40|88.38|87.88|88.38|87.88|88.39|87.89|88.35|87.85|14
1737297950000|2025-01-19 14:45:50|88.39|87.89|88.5|88|88.5|88|88.38|87.88|15
1737297960000|2025-01-19 14:46:00|88.51|88.01|88.5|88|88.54|88.04|88.48|87.98|23
1737297970000|2025-01-19 14:46:10|88.52|88.02|88.47|87.97|88.52|88.02|88.44|87.94|15
1737297980000|2025-01-19 14:46:20|88.46|87.96|88.41|87.91|88.49|87.99|88.4|87.9|21
1737297990000|2025-01-19 14:46:30|88.43|87.93|88.4|87.9|88.43|87.93|88.37|87.87|15
1737298000000|2025-01-19 14:46:40|88.42|87.92|88.37|87.87|88.44|87.94|88.36|87.86|21
1737298010000|2025-01-19 14:46:50|88.38|87.88|88.37|87.87|88.4|87.9|88.37|87.87|12
1737298020000|2025-01-19 14:47:00|88.36|87.86|88.33|87.83|88.38|87.88|88.33|87.83|19
1737298030000|2025-01-19 14:47:10|88.34|87.84|88.32|87.82|88.35|87.85|88.32|87.82|13
1737298040000|2025-01-19 14:47:20|88.33|87.83|88.47|87.97|88.47|87.97|88.32|87.82|20
1737298050000|2025-01-19 14:47:30|88.46|87.96|88.57|88.07|88.58|88.08|88.46|87.96|20
1737298060000|2025-01-19 14:47:40|88.56|88.06|88.43|87.93|88.56|88.06|88.43|87.93|19
1737298070000|2025-01-19 14:47:50|88.42|87.92|88.52|88.02|88.52|88.02|88.42|87.92|16
1737298080000|2025-01-19 14:48:00|88.53|88.03|88.63|88.13|88.63|88.13|88.53|88.03|24
1737298090000|2025-01-19 14:48:10|88.62|88.12|88.71|88.21|88.71|88.21|88.62|88.12|15
1737298100000|2025-01-19 14:48:20|88.72|88.22|88.72|88.22|88.72|88.22|88.67|88.17|16
1737298110000|2025-01-19 14:48:30|88.73|88.23|88.76|88.26|88.76|88.26|88.7|88.2|11
1737298120000|2025-01-19 14:48:40|88.74|88.24|88.7|88.2|88.75|88.25|88.66|88.16|21
1737298130000|2025-01-19 14:48:50|88.72|88.22|88.77|88.27|88.77|88.27|88.71|88.21|17
1737298140000|2025-01-19 14:49:00|88.78|88.28|88.72|88.22|88.82|88.32|88.72|88.22|14
1737298150000|2025-01-19 14:49:10|88.74|88.24|88.72|88.22|88.76|88.26|88.72|88.22|21
1737298160000|2025-01-19 14:49:20|88.71|88.21|88.76|88.26|88.76|88.26|88.71|88.21|12
1737298170000|2025-01-19 14:49:30|88.75|88.25|88.77|88.27|88.77|88.27|88.75|88.25|9
1737298180000|2025-01-19 14:49:40|88.79|88.29|88.84|88.34|88.85|88.35|88.79|88.29|16
1737298190000|2025-01-19 14:49:50|88.85|88.35|88.81|88.31|88.85|88.35|88.81|88.31|12
1737298200000|2025-01-19 14:50:00|88.8|88.3|88.88|88.38|88.88|88.38|88.79|88.29|21
1737298210000|2025-01-19 14:50:10|88.89|88.39|88.91|88.41|88.92|88.42|88.89|88.39|11
1737298220000|2025-01-19 14:50:20|88.92|88.42|88.9|88.4|88.92|88.42|88.87|88.37|14
1737298230000|2025-01-19 14:50:30|88.89|88.39|88.88|88.38|88.9|88.4|88.86|88.36|11
1737298240000|2025-01-19 14:50:40|88.87|88.37|88.88|88.38|88.89|88.39|88.85|88.35|11
1737298250000|2025-01-19 14:50:50|88.87|88.37|88.85|88.35|88.88|88.38|88.81|88.31|14
1737298260000|2025-01-19 14:51:00|88.87|88.37|88.81|88.31|88.89|88.39|88.8|88.3|21
1737298270000|2025-01-19 14:51:10|88.79|88.29|88.75|88.25|88.79|88.29|88.72|88.22|22
1737298280000|2025-01-19 14:51:20|88.77|88.27|88.81|88.31|88.82|88.32|88.75|88.25|15
1737298290000|2025-01-19 14:51:30|88.82|88.32|88.78|88.28|88.82|88.32|88.77|88.27|13
1737298300000|2025-01-19 14:51:40|88.77|88.27|88.86|88.36|88.86|88.36|88.77|88.27|12
1737298310000|2025-01-19 14:51:50|88.85|88.35|88.89|88.39|88.89|88.39|88.85|88.35|16
1737298320000|2025-01-19 14:52:00|88.9|88.4|88.91|88.41|88.92|88.42|88.87|88.37|20
1737298330000|2025-01-19 14:52:10|88.9|88.4|88.83|88.33|88.9|88.4|88.83|88.33|9
1737298340000|2025-01-19 14:52:20|88.84|88.34|88.85|88.35|88.87|88.37|88.84|88.34|26
1737298350000|2025-01-19 14:52:30|88.86|88.36|88.95|88.45|88.95|88.45|88.86|88.36|12
1737298360000|2025-01-19 14:52:40|88.94|88.44|89|88.5|89.02|88.52|88.94|88.44|19
1737298370000|2025-01-19 14:52:50|88.99|88.49|89.01|88.51|89.01|88.51|88.99|88.49|10
1737298380000|2025-01-19 14:53:00|89|88.5|88.96|88.46|89|88.5|88.95|88.45|14
1737298390000|2025-01-19 14:53:10|88.95|88.45|88.96|88.46|88.97|88.47|88.94|88.44|17
1737298400000|2025-01-19 14:53:20|88.97|88.47|88.96|88.46|89.02|88.52|88.96|88.46|12
1737298410000|2025-01-19 14:53:30|88.97|88.47|89.02|88.52|89.05|88.55|88.97|88.47|19
1737298420000|2025-01-19 14:53:40|89.01|88.51|89|88.5|89.02|88.52|89|88.5|15
1737298430000|2025-01-19 14:53:50|88.98|88.48|89.03|88.53|89.03|88.53|88.97|88.47|7
1737298440000|2025-01-19 14:54:00|89.02|88.52|88.99|88.49|89.03|88.53|88.99|88.49|17
1737298450000|2025-01-19 14:54:10|89|88.5|89.03|88.53|89.05|88.55|88.99|88.49|20
1737298460000|2025-01-19 14:54:20|89.04|88.54|89.05|88.55|89.06|88.56|89.02|88.52|13
1737298470000|2025-01-19 14:54:30|89.06|88.56|89.04|88.54|89.08|88.58|89.04|88.54|20
1737298480000|2025-01-19 14:54:40|89.05|88.55|89.03|88.53|89.07|88.57|89.03|88.53|17
1737298490000|2025-01-19 14:54:50|89.04|88.54|88.92|88.42|89.04|88.54|88.91|88.41|12
1737298500000|2025-01-19 14:55:00|88.91|88.41|88.86|88.36|88.91|88.41|88.81|88.31|23
1737298510000|2025-01-19 14:55:10|88.85|88.35|88.84|88.34|88.85|88.35|88.8|88.3|20
1737298520000|2025-01-19 14:55:20|88.85|88.35|88.82|88.32|88.89|88.39|88.82|88.32|17
1737298530000|2025-01-19 14:55:30|88.81|88.31|88.82|88.32|88.82|88.32|88.8|88.3|10
1737298540000|2025-01-19 14:55:40|88.83|88.33|88.89|88.39|88.92|88.42|88.83|88.33|21
1737298550000|2025-01-19 14:55:50|88.88|88.38|88.92|88.42|88.93|88.43|88.88|88.38|7
1737298560000|2025-01-19 14:56:00|88.94|88.44|88.96|88.46|88.98|88.48|88.91|88.41|17
1737298570000|2025-01-19 14:56:10|88.95|88.45|88.94|88.44|88.95|88.45|88.94|88.44|4
1737298580000|2025-01-19 14:56:20|88.95|88.45|89.02|88.52|89.02|88.52|88.95|88.45|11
1737298590000|2025-01-19 14:56:30|89.01|88.51|88.99|88.49|89.01|88.51|88.98|88.48|18
1737298600000|2025-01-19 14:56:40|89|88.5|89.04|88.54|89.04|88.54|88.98|88.48|22
1737298610000|2025-01-19 14:56:50|89.01|88.51|89.04|88.54|89.04|88.54|89.01|88.51|13
1737298620000|2025-01-19 14:57:00|89.05|88.55|89.06|88.56|89.09|88.59|89.05|88.55|21
1737298630000|2025-01-19 14:57:10|89.07|88.57|89.06|88.56|89.1|88.6|89.05|88.55|20
1737298640000|2025-01-19 14:57:20|89.07|88.57|89.1|88.6|89.1|88.6|89.07|88.57|12
1737298650000|2025-01-19 14:57:30|89.11|88.61|89.14|88.64|89.14|88.64|89.07|88.57|14
1737298660000|2025-01-19 14:57:40|89.15|88.65|89.16|88.66|89.16|88.66|89.15|88.65|8
1737298670000|2025-01-19 14:57:50|89.15|88.65|89.09|88.59|89.15|88.65|89.09|88.59|15
1737298680000|2025-01-19 14:58:00|89.1|88.6|89.09|88.59|89.13|88.63|89.09|88.59|16
1737298690000|2025-01-19 14:58:10|89.1|88.6|89.08|88.58|89.12|88.62|89.06|88.56|19
1737298700000|2025-01-19 14:58:20|89.09|88.59|89.09|88.59|89.11|88.61|89.07|88.57|23
1737298710000|2025-01-19 14:58:30|89.1|88.6|89.09|88.59|89.13|88.63|89.09|88.59|14
1737298720000|2025-01-19 14:58:40|89.08|88.58|89.05|88.55|89.09|88.59|89.05|88.55|23
1737298730000|2025-01-19 14:58:50|89.04|88.54|89.07|88.57|89.08|88.58|89.04|88.54|17
1737298740000|2025-01-19 14:59:00|89.08|88.58|89.1|88.6|89.12|88.62|89.08|88.58|9
1737298750000|2025-01-19 14:59:10|89.11|88.61|89.1|88.6|89.12|88.62|89.08|88.58|19
1737298760000|2025-01-19 14:59:20|89.11|88.61|89.09|88.59|89.12|88.62|89.09|88.59|19
1737298770000|2025-01-19 14:59:30|89.1|88.6|89.1|88.6|89.13|88.63|89.09|88.59|14
1737298780000|2025-01-19 14:59:40|89.09|88.59|89.05|88.55|89.09|88.59|89.02|88.52|20
1737298790000|2025-01-19 14:59:50|89.06|88.56|89.1|88.6|89.11|88.61|89.06|88.56|15
1737298800000|2025-01-19 15:00:00|89.11|88.61|89.18|88.68|89.2|88.7|89.1|88.6|21
1737298810000|2025-01-19 15:00:10|89.17|88.67|89.2|88.7|89.2|88.7|89.16|88.66|12
1737298820000|2025-01-19 15:00:20|89.19|88.69|89.17|88.67|89.21|88.71|89.14|88.64|26
1737298830000|2025-01-19 15:00:30|89.16|88.66|89.14|88.64|89.16|88.66|89.12|88.62|14
1737298840000|2025-01-19 15:00:40|89.15|88.65|89.11|88.61|89.16|88.66|89.05|88.55|19
1737298850000|2025-01-19 15:00:50|89.1|88.6|89.2|88.7|89.2|88.7|89.1|88.6|14
1737298860000|2025-01-19 15:01:00|89.19|88.69|89.14|88.64|89.21|88.71|89.14|88.64|14
1737298870000|2025-01-19 15:01:10|89.12|88.62|89.2|88.7|89.2|88.7|89.12|88.62|19
1737298880000|2025-01-19 15:01:20|89.19|88.69|89.19|88.69|89.21|88.71|89.14|88.64|25
1737298890000|2025-01-19 15:01:30|89.2|88.7|89.17|88.67|89.2|88.7|89.06|88.56|18
1737298900000|2025-01-19 15:01:40|89.16|88.66|89.17|88.67|89.17|88.67|89.16|88.66|8
1737298910000|2025-01-19 15:01:50|89.18|88.68|89.24|88.74|89.24|88.74|89.18|88.68|11
1737298920000|2025-01-19 15:02:00|89.25|88.75|89.22|88.72|89.25|88.75|89.22|88.72|15
1737298930000|2025-01-19 15:02:10|89.19|88.69|89.14|88.64|89.19|88.69|89.14|88.64|12
1737298940000|2025-01-19 15:02:20|89.15|88.65|89.16|88.66|89.16|88.66|89.14|88.64|12
1737298950000|2025-01-19 15:02:30|89.17|88.67|89.15|88.65|89.21|88.71|89.15|88.65|16
1737298960000|2025-01-19 15:02:40|89.14|88.64|89.18|88.68|89.18|88.68|89.12|88.62|17
1737298970000|2025-01-19 15:02:50|89.17|88.67|89.22|88.72|89.23|88.73|89.16|88.66|12
1737298980000|2025-01-19 15:03:00|89.21|88.71|89.15|88.65|89.21|88.71|89.15|88.65|9
1737298990000|2025-01-19 15:03:10|89.16|88.66|89.19|88.69|89.19|88.69|89.16|88.66|12
1737299000000|2025-01-19 15:03:20|89.18|88.68|89.17|88.67|89.18|88.68|89.14|88.64|14
1737299010000|2025-01-19 15:03:30|89.16|88.66|89.16|88.66|89.17|88.67|89.14|88.64|14
1737299020000|2025-01-19 15:03:40|89.17|88.67|89.16|88.66|89.18|88.68|89.12|88.62|13
1737299030000|2025-01-19 15:03:50|89.17|88.67|89.16|88.66|89.19|88.69|89.16|88.66|8
1737299040000|2025-01-19 15:04:00|89.15|88.65|89.25|88.75|89.26|88.76|89.14|88.64|18
1737299050000|2025-01-19 15:04:10|89.24|88.74|89.19|88.69|89.24|88.74|89.16|88.66|14
1737299060000|2025-01-19 15:04:20|89.2|88.7|89.22|88.72|89.23|88.73|89.17|88.67|19
1737299070000|2025-01-19 15:04:30|89.24|88.74|89.23|88.73|89.25|88.75|89.21|88.71|18
1737299080000|2025-01-19 15:04:40|89.24|88.74|89.23|88.73|89.27|88.77|89.22|88.72|20
1737299090000|2025-01-19 15:04:50|89.22|88.72|89.18|88.68|89.22|88.72|89.15|88.65|20
1737299100000|2025-01-19 15:05:00|89.19|88.69|89.21|88.71|89.23|88.73|89.12|88.62|19
1737299110000|2025-01-19 15:05:10|89.22|88.72|89.22|88.72|89.23|88.73|89.17|88.67|15
1737299120000|2025-01-19 15:05:20|89.24|88.74|89.26|88.76|89.28|88.78|89.24|88.74|20
1737299130000|2025-01-19 15:05:30|89.28|88.78|89.24|88.74|89.31|88.81|89.23|88.73|13
1737299140000|2025-01-19 15:05:40|89.26|88.76|89.22|88.72|89.26|88.76|89.22|88.72|13
1737299150000|2025-01-19 15:05:50|89.24|88.74|89.2|88.7|89.24|88.74|89.17|88.67|21
1737299160000|2025-01-19 15:06:00|89.19|88.69|89.31|88.81|89.33|88.83|89.19|88.69|27
1737299170000|2025-01-19 15:06:10|89.32|88.82|89.26|88.76|89.32|88.82|89.21|88.71|21
1737299180000|2025-01-19 15:06:20|89.25|88.75|89.32|88.82|89.32|88.82|89.23|88.73|20
1737299190000|2025-01-19 15:06:30|89.33|88.83|89.39|88.89|89.39|88.89|89.26|88.76|21
1737299200000|2025-01-19 15:06:40|89.4|88.9|89.41|88.91|89.43|88.93|89.4|88.9|13
1737299210000|2025-01-19 15:06:50|89.44|88.94|89.41|88.91|89.44|88.94|89.39|88.89|13
1737299220000|2025-01-19 15:07:00|89.42|88.92|89.5|89|89.5|89|89.42|88.92|18
1737299230000|2025-01-19 15:07:10|89.52|89.02|89.49|88.99|89.52|89.02|89.46|88.96|17
1737299240000|2025-01-19 15:07:20|89.5|89|89.59|89.09|89.6|89.1|89.5|89|14
1737299250000|2025-01-19 15:07:30|89.6|89.1|89.59|89.09|89.61|89.11|89.58|89.08|16
1737299260000|2025-01-19 15:07:40|89.58|89.08|89.7|89.2|89.7|89.2|89.57|89.07|19
1737299270000|2025-01-19 15:07:50|89.71|89.21|89.67|89.17|89.71|89.21|89.67|89.17|10
1737299280000|2025-01-19 15:08:00|89.66|89.16|89.61|89.11|89.67|89.17|89.6|89.1|13
1737299290000|2025-01-19 15:08:10|89.63|89.13|89.43|88.93|89.63|89.13|89.43|88.93|19
1737299300000|2025-01-19 15:08:20|89.41|88.91|89.48|88.98|89.48|88.98|89.4|88.9|16
1737299310000|2025-01-19 15:08:30|89.47|88.97|89.43|88.93|89.49|88.99|89.42|88.92|19
1737299320000|2025-01-19 15:08:40|89.44|88.94|89.44|88.94|89.46|88.96|89.4|88.9|22
1737299330000|2025-01-19 15:08:50|89.45|88.95|89.56|89.06|89.56|89.06|89.43|88.93|18
1737299340000|2025-01-19 15:09:00|89.57|89.07|89.61|89.11|89.62|89.12|89.57|89.07|9
1737299350000|2025-01-19 15:09:10|89.6|89.1|89.57|89.07|89.61|89.11|89.57|89.07|12
1737299360000|2025-01-19 15:09:20|89.58|89.08|89.67|89.17|89.67|89.17|89.58|89.08|10
1737299370000|2025-01-19 15:09:30|89.68|89.18|89.67|89.17|89.71|89.21|89.67|89.17|13
1737299380000|2025-01-19 15:09:40|89.66|89.16|89.66|89.16|89.69|89.19|89.66|89.16|10
1737299390000|2025-01-19 15:09:50|89.67|89.17|89.65|89.15|89.67|89.17|89.63|89.13|10
1737299400000|2025-01-19 15:10:00|89.66|89.16|89.65|89.15|89.66|89.16|89.59|89.09|21
1737299410000|2025-01-19 15:10:10|89.66|89.16|89.67|89.17|89.67|89.17|89.65|89.15|13
1737299420000|2025-01-19 15:10:20|89.68|89.18|89.63|89.13|89.69|89.19|89.62|89.12|13
1737299430000|2025-01-19 15:10:30|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|10
1737299440000|2025-01-19 15:10:40|89.66|89.16|89.69|89.19|89.69|89.19|89.66|89.16|14
1737299450000|2025-01-19 15:10:50|89.7|89.2|89.72|89.22|89.72|89.22|89.7|89.2|3
1737299460000|2025-01-19 15:11:00|89.71|89.21|89.69|89.19|89.72|89.22|89.67|89.17|11
1737299470000|2025-01-19 15:11:10|89.68|89.18|89.72|89.22|89.72|89.22|89.67|89.17|14
1737299480000|2025-01-19 15:11:20|89.71|89.21|89.71|89.21|89.71|89.21|89.69|89.19|6
1737299490000|2025-01-19 15:11:30|89.7|89.2|89.73|89.23|89.73|89.23|89.68|89.18|17
1737299500000|2025-01-19 15:11:40|89.74|89.24|89.73|89.23|89.77|89.27|89.73|89.23|16
1737299510000|2025-01-19 15:11:50|89.72|89.22|89.63|89.13|89.72|89.22|89.63|89.13|10
1737299520000|2025-01-19 15:12:00|89.62|89.12|89.54|89.04|89.62|89.12|89.54|89.04|24
1737299530000|2025-01-19 15:12:10|89.52|89.02|89.53|89.03|89.58|89.08|89.52|89.02|23
1737299540000|2025-01-19 15:12:20|89.55|89.05|89.46|88.96|89.55|89.05|89.45|88.95|15
1737299550000|2025-01-19 15:12:30|89.47|88.97|89.46|88.96|89.53|89.03|89.46|88.96|19
1737299560000|2025-01-19 15:12:40|89.45|88.95|89.36|88.86|89.45|88.95|89.31|88.81|19
1737299570000|2025-01-19 15:12:50|89.35|88.85|89.34|88.84|89.35|88.85|89.31|88.81|18
1737299580000|2025-01-19 15:13:00|89.35|88.85|89.37|88.87|89.37|88.87|89.34|88.84|16
1737299590000|2025-01-19 15:13:10|89.36|88.86|89.35|88.85|89.37|88.87|89.34|88.84|12
1737299600000|2025-01-19 15:13:20|89.34|88.84|89.36|88.86|89.37|88.87|89.32|88.82|15
1737299610000|2025-01-19 15:13:30|89.34|88.84|89.33|88.83|89.37|88.87|89.33|88.83|9
1737299620000|2025-01-19 15:13:40|89.31|88.81|89.27|88.77|89.31|88.81|89.25|88.75|19
1737299630000|2025-01-19 15:13:50|89.26|88.76|89.28|88.78|89.31|88.81|89.26|88.76|10
1737299640000|2025-01-19 15:14:00|89.29|88.79|89.28|88.78|89.29|88.79|89.24|88.74|13
1737299650000|2025-01-19 15:14:10|89.29|88.79|89.27|88.77|89.29|88.79|89.26|88.76|15
1737299660000|2025-01-19 15:14:20|89.28|88.78|89.35|88.85|89.35|88.85|89.27|88.77|19
1737299670000|2025-01-19 15:14:30|89.34|88.84|89.28|88.78|89.34|88.84|89.27|88.77|11
1737299680000|2025-01-19 15:14:40|89.27|88.77|89.23|88.73|89.27|88.77|89.23|88.73|13
1737299690000|2025-01-19 15:14:50|89.22|88.72|89.23|88.73|89.23|88.73|89.19|88.69|12
1737299700000|2025-01-19 15:15:00|89.25|88.75|89.19|88.69|89.27|88.77|89.19|88.69|17
1737299710000|2025-01-19 15:15:10|89.18|88.68|89.22|88.72|89.23|88.73|89.17|88.67|10
1737299720000|2025-01-19 15:15:20|89.23|88.73|89.26|88.76|89.27|88.77|89.22|88.72|11
1737299730000|2025-01-19 15:15:30|89.27|88.77|89.17|88.67|89.27|88.77|89.16|88.66|17
1737299740000|2025-01-19 15:15:40|89.16|88.66|89.28|88.78|89.31|88.81|89.16|88.66|21
1737299750000|2025-01-19 15:15:50|89.27|88.77|89.17|88.67|89.27|88.77|89.15|88.65|13
1737299760000|2025-01-19 15:16:00|89.18|88.68|89.13|88.63|89.18|88.68|89.13|88.63|4
1737299770000|2025-01-19 15:16:10|89.14|88.64|89.14|88.64|89.17|88.67|89.13|88.63|15
1737299780000|2025-01-19 15:16:20|89.13|88.63|89.09|88.59|89.13|88.63|89.09|88.59|5
1737299790000|2025-01-19 15:16:30|89.1|88.6|89.1|88.6|89.14|88.64|89.1|88.6|11
1737299800000|2025-01-19 15:16:40|89.09|88.59|88.98|88.48|89.1|88.6|88.98|88.48|11
1737299810000|2025-01-19 15:16:50|88.97|88.47|88.91|88.41|88.97|88.47|88.91|88.41|9
1737299820000|2025-01-19 15:17:00|88.9|88.4|88.87|88.37|88.9|88.4|88.85|88.35|16
1737299830000|2025-01-19 15:17:10|88.88|88.38|88.83|88.33|88.9|88.4|88.83|88.33|20
1737299840000|2025-01-19 15:17:20|88.82|88.32|88.8|88.3|88.82|88.32|88.79|88.29|15
1737299850000|2025-01-19 15:17:30|88.79|88.29|88.76|88.26|88.8|88.3|88.76|88.26|15
1737299860000|2025-01-19 15:17:40|88.75|88.25|88.79|88.29|88.8|88.3|88.72|88.22|15
1737299870000|2025-01-19 15:17:50|88.78|88.28|88.82|88.32|88.82|88.32|88.76|88.26|16
1737299880000|2025-01-19 15:18:00|88.83|88.33|88.82|88.32|88.95|88.45|88.81|88.31|20
1737299890000|2025-01-19 15:18:10|88.79|88.29|88.75|88.25|88.82|88.32|88.74|88.24|16
1737299900000|2025-01-19 15:18:20|88.74|88.24|88.74|88.24|88.76|88.26|88.73|88.23|10
1737299910000|2025-01-19 15:18:30|88.75|88.25|88.64|88.14|88.75|88.25|88.64|88.14|22
1737299920000|2025-01-19 15:18:40|88.63|88.13|88.59|88.09|88.63|88.13|88.55|88.05|20
1737299930000|2025-01-19 15:18:50|88.58|88.08|88.68|88.18|88.69|88.19|88.58|88.08|24
1737299940000|2025-01-19 15:19:00|88.69|88.19|88.61|88.11|88.7|88.2|88.55|88.05|24
1737299950000|2025-01-19 15:19:10|88.62|88.12|88.61|88.11|88.63|88.13|88.56|88.06|24
1737299960000|2025-01-19 15:19:20|88.6|88.1|88.51|88.01|88.61|88.11|88.51|88.01|21
1737299970000|2025-01-19 15:19:30|88.5|88|88.47|87.97|88.53|88.03|88.47|87.97|17
1737299980000|2025-01-19 15:19:40|88.46|87.96|88.54|88.04|88.54|88.04|88.44|87.94|13
1737299990000|2025-01-19 15:19:50|88.56|88.06|88.55|88.05|88.6|88.1|88.55|88.05|23
1737300000000|2025-01-19 15:20:00|88.54|88.04|88.5|88|88.57|88.07|88.48|87.98|19
1737300010000|2025-01-19 15:20:10|88.52|88.02|88.49|87.99|88.52|88.02|88.46|87.96|26
1737300020000|2025-01-19 15:20:20|88.5|88|88.51|88.01|88.53|88.03|88.49|87.99|16
1737300030000|2025-01-19 15:20:30|88.5|88|88.42|87.92|88.5|88|88.42|87.92|18
1737300040000|2025-01-19 15:20:40|88.41|87.91|88.36|87.86|88.41|87.91|88.34|87.84|13
1737300050000|2025-01-19 15:20:50|88.37|87.87|88.4|87.9|88.42|87.92|88.35|87.85|16
1737300060000|2025-01-19 15:21:00|88.38|87.88|88.32|87.82|88.42|87.92|88.3|87.8|22
1737300070000|2025-01-19 15:21:10|88.33|87.83|88.29|87.79|88.35|87.85|88.29|87.79|22
1737300080000|2025-01-19 15:21:20|88.28|87.78|88.26|87.76|88.3|87.8|88.26|87.76|17
1737300090000|2025-01-19 15:21:30|88.27|87.77|88.21|87.71|88.28|87.78|88.19|87.69|15
1737300100000|2025-01-19 15:21:40|88.22|87.72|88.27|87.77|88.31|87.81|88.22|87.72|17
1737300110000|2025-01-19 15:21:50|88.28|87.78|88.24|87.74|88.29|87.79|88.24|87.74|7
1737300120000|2025-01-19 15:22:00|88.25|87.75|88.36|87.86|88.36|87.86|88.25|87.75|21
1737300130000|2025-01-19 15:22:10|88.35|87.85|88.34|87.84|88.35|87.85|88.32|87.82|12
1737300140000|2025-01-19 15:22:20|88.33|87.83|88.27|87.77|88.34|87.84|88.27|87.77|8
1737300150000|2025-01-19 15:22:30|88.28|87.78|88.21|87.71|88.32|87.82|88.21|87.71|20
1737300160000|2025-01-19 15:22:40|88.22|87.72|88.24|87.74|88.27|87.77|88.22|87.72|9
1737300170000|2025-01-19 15:22:50|88.25|87.75|88.24|87.74|88.3|87.8|88.24|87.74|13
1737300180000|2025-01-19 15:23:00|88.25|87.75|88.27|87.77|88.3|87.8|88.24|87.74|13
1737300190000|2025-01-19 15:23:10|88.26|87.76|88.2|87.7|88.26|87.76|88.2|87.7|14
1737300200000|2025-01-19 15:23:20|88.21|87.71|88.21|87.71|88.23|87.73|88.19|87.69|13
1737300210000|2025-01-19 15:23:30|88.22|87.72|88.2|87.7|88.22|87.72|88.2|87.7|15
1737300220000|2025-01-19 15:23:40|88.19|87.69|88.17|87.67|88.2|87.7|88.15|87.65|16
1737300230000|2025-01-19 15:23:50|88.16|87.66|88.06|87.56|88.17|87.67|88.06|87.56|20
1737300240000|2025-01-19 15:24:00|88.02|87.52|88.01|87.51|88.04|87.54|87.96|87.46|25
1737300250000|2025-01-19 15:24:10|88|87.5|88.01|87.51|88.01|87.51|87.96|87.46|13
1737300260000|2025-01-19 15:24:20|88|87.5|87.91|87.41|88.01|87.51|87.9|87.4|16
1737300270000|2025-01-19 15:24:30|87.92|87.42|87.92|87.42|87.94|87.44|87.89|87.39|15
1737300280000|2025-01-19 15:24:40|87.91|87.41|88.14|87.64|88.14|87.64|87.91|87.41|21
1737300290000|2025-01-19 15:24:50|88.13|87.63|88.11|87.61|88.13|87.63|88.08|87.58|11
1737300300000|2025-01-19 15:25:00|88.13|87.63|88.07|87.57|88.14|87.64|88.06|87.56|19
1737300310000|2025-01-19 15:25:10|88.1|87.6|88.12|87.62|88.16|87.66|88.09|87.59|16
1737300320000|2025-01-19 15:25:20|88.11|87.61|88.18|87.68|88.2|87.7|88.08|87.58|15
1737300330000|2025-01-19 15:25:30|88.17|87.67|88.17|87.67|88.17|87.67|88.15|87.65|11
1737300340000|2025-01-19 15:25:40|88.18|87.68|88.3|87.8|88.3|87.8|88.18|87.68|9
1737300350000|2025-01-19 15:25:50|88.31|87.81|88.35|87.85|88.38|87.88|88.31|87.81|22
1737300360000|2025-01-19 15:26:00|88.34|87.84|88.33|87.83|88.34|87.84|88.29|87.79|15
1737300370000|2025-01-19 15:26:10|88.32|87.82|88.35|87.85|88.35|87.85|88.31|87.81|13
1737300380000|2025-01-19 15:26:20|88.34|87.84|88.34|87.84|88.36|87.86|88.33|87.83|16
1737300390000|2025-01-19 15:26:30|88.33|87.83|88.26|87.76|88.33|87.83|88.25|87.75|12
1737300400000|2025-01-19 15:26:40|88.25|87.75|88.27|87.77|88.28|87.78|88.22|87.72|17
1737300410000|2025-01-19 15:26:50|88.28|87.78|88.26|87.76|88.3|87.8|88.26|87.76|18
1737300420000|2025-01-19 15:27:00|88.27|87.77|88.29|87.79|88.32|87.82|88.26|87.76|18
1737300430000|2025-01-19 15:27:10|88.28|87.78|88.21|87.71|88.28|87.78|88.21|87.71|12
1737300440000|2025-01-19 15:27:20|88.2|87.7|88.16|87.66|88.21|87.71|88.13|87.63|17
1737300450000|2025-01-19 15:27:30|88.15|87.65|88.16|87.66|88.17|87.67|88.14|87.64|14
1737300460000|2025-01-19 15:27:40|88.15|87.65|88.2|87.7|88.2|87.7|88.13|87.63|13
1737300470000|2025-01-19 15:27:50|88.21|87.71|88.23|87.73|88.23|87.73|88.19|87.69|9
1737300480000|2025-01-19 15:28:00|88.24|87.74|88.25|87.75|88.27|87.77|88.24|87.74|10
1737300490000|2025-01-19 15:28:10|88.24|87.74|88.27|87.77|88.28|87.78|88.22|87.72|12
1737300500000|2025-01-19 15:28:20|88.29|87.79|88.29|87.79|88.29|87.79|88.28|87.78|5
1737300510000|2025-01-19 15:28:30|88.3|87.8|88.36|87.86|88.36|87.86|88.29|87.79|13
1737300520000|2025-01-19 15:28:40|88.35|87.85|88.35|87.85|88.38|87.88|88.33|87.83|10
1737300530000|2025-01-19 15:28:50|88.34|87.84|88.32|87.82|88.35|87.85|88.32|87.82|11
1737300540000|2025-01-19 15:29:00|88.34|87.84|88.33|87.83|88.37|87.87|88.31|87.81|15
1737300550000|2025-01-19 15:29:10|88.32|87.82|88.27|87.77|88.33|87.83|88.25|87.75|13
1737300560000|2025-01-19 15:29:20|88.26|87.76|88.29|87.79|88.32|87.82|88.26|87.76|11
1737300570000|2025-01-19 15:29:30|88.3|87.8|88.33|87.83|88.33|87.83|88.29|87.79|6
1737300580000|2025-01-19 15:29:40|88.34|87.84|88.26|87.76|88.35|87.85|88.25|87.75|18
1737300590000|2025-01-19 15:29:50|88.25|87.75|88.23|87.73|88.26|87.76|88.23|87.73|8
1737300600000|2025-01-19 15:30:00|88.22|87.72|88.15|87.65|88.23|87.73|88.14|87.64|18
1737300610000|2025-01-19 15:30:10|88.16|87.66|88.16|87.66|88.18|87.68|88.16|87.66|9
1737300620000|2025-01-19 15:30:20|88.15|87.65|88.18|87.68|88.18|87.68|88.1|87.6|20
1737300630000|2025-01-19 15:30:30|88.19|87.69|88.15|87.65|88.19|87.69|88.13|87.63|11
1737300640000|2025-01-19 15:30:40|88.16|87.66|88.11|87.61|88.2|87.7|88.11|87.61|13
1737300650000|2025-01-19 15:30:50|88.1|87.6|88.08|87.58|88.1|87.6|88.04|87.54|9
1737300660000|2025-01-19 15:31:00|88.09|87.59|88.08|87.58|88.13|87.63|88.08|87.58|15
1737300670000|2025-01-19 15:31:10|88.09|87.59|88.05|87.55|88.09|87.59|88.02|87.52|13
1737300680000|2025-01-19 15:31:20|88.06|87.56|88.09|87.59|88.13|87.63|88.06|87.56|19
1737300690000|2025-01-19 15:31:30|88.11|87.61|88.19|87.69|88.19|87.69|88.11|87.61|15
1737300700000|2025-01-19 15:31:40|88.2|87.7|88.23|87.73|88.23|87.73|88.17|87.67|17
1737300710000|2025-01-19 15:31:50|88.22|87.72|88.24|87.74|88.27|87.77|88.21|87.71|13
1737300720000|2025-01-19 15:32:00|88.23|87.73|88.35|87.85|88.38|87.88|88.23|87.73|21
1737300730000|2025-01-19 15:32:10|88.34|87.84|88.32|87.82|88.34|87.84|88.28|87.78|14
1737300740000|2025-01-19 15:32:20|88.35|87.85|88.34|87.84|88.36|87.86|88.29|87.79|16
1737300750000|2025-01-19 15:32:30|88.35|87.85|88.39|87.89|88.39|87.89|88.34|87.84|13
1737300760000|2025-01-19 15:32:40|88.4|87.9|88.48|87.98|88.48|87.98|88.4|87.9|12
1737300770000|2025-01-19 15:32:50|88.46|87.96|88.37|87.87|88.47|87.97|88.37|87.87|13
1737300780000|2025-01-19 15:33:00|88.38|87.88|88.42|87.92|88.42|87.92|88.37|87.87|13
1737300790000|2025-01-19 15:33:10|88.43|87.93|88.4|87.9|88.45|87.95|88.39|87.89|20
1737300800000|2025-01-19 15:33:20|88.39|87.89|88.47|87.97|88.47|87.97|88.39|87.89|13
1737300810000|2025-01-19 15:33:30|88.46|87.96|88.46|87.96|88.46|87.96|88.43|87.93|8
1737300820000|2025-01-19 15:33:40|88.47|87.97|88.51|88.01|88.52|88.02|88.47|87.97|12
1737300830000|2025-01-19 15:33:50|88.52|88.02|88.44|87.94|88.52|88.02|88.44|87.94|13
1737300840000|2025-01-19 15:34:00|88.45|87.95|88.49|87.99|88.5|88|88.45|87.95|12
1737300850000|2025-01-19 15:34:10|88.51|88.01|88.51|88.01|88.52|88.02|88.5|88|9
1737300860000|2025-01-19 15:34:20|88.52|88.02|88.56|88.06|88.56|88.06|88.51|88.01|19
1737300870000|2025-01-19 15:34:30|88.58|88.08|88.6|88.1|88.6|88.1|88.58|88.08|13
1737300880000|2025-01-19 15:34:40|88.62|88.12|88.63|88.13|88.64|88.14|88.62|88.12|8
1737300890000|2025-01-19 15:34:50|88.64|88.14|88.63|88.13|88.64|88.14|88.62|88.12|4
1737300900000|2025-01-19 15:35:00|88.64|88.14|88.6|88.1|88.66|88.16|88.6|88.1|15
1737300910000|2025-01-19 15:35:10|88.61|88.11|88.6|88.1|88.62|88.12|88.58|88.08|10
1737300920000|2025-01-19 15:35:20|88.61|88.11|88.6|88.1|88.61|88.11|88.6|88.1|2
1737300930000|2025-01-19 15:35:30|88.59|88.09|88.57|88.07|88.59|88.09|88.56|88.06|5
1737300940000|2025-01-19 15:35:40|88.56|88.06|88.51|88.01|88.56|88.06|88.51|88.01|10
1737300950000|2025-01-19 15:35:50|88.52|88.02|88.58|88.08|88.59|88.09|88.51|88.01|13
1737300960000|2025-01-19 15:36:00|88.57|88.07|88.59|88.09|88.62|88.12|88.57|88.07|17
1737300970000|2025-01-19 15:36:10|88.58|88.08|88.6|88.1|88.62|88.12|88.58|88.08|9
1737300980000|2025-01-19 15:36:20|88.61|88.11|88.6|88.1|88.61|88.11|88.59|88.09|4
1737300990000|2025-01-19 15:36:30|88.61|88.11|88.61|88.11|88.62|88.12|88.61|88.11|3
1737301000000|2025-01-19 15:36:40|88.62|88.12|88.62|88.12|88.62|88.12|88.59|88.09|10
1737301010000|2025-01-19 15:36:50|88.61|88.11|88.6|88.1|88.61|88.11|88.58|88.08|7
1737301020000|2025-01-19 15:37:00|88.61|88.11|88.6|88.1|88.61|88.11|88.6|88.1|4
1737301030000|2025-01-19 15:37:10|88.61|88.11|88.59|88.09|88.61|88.11|88.59|88.09|7
1737301040000|2025-01-19 15:37:20|88.57|88.07|88.6|88.1|88.61|88.11|88.57|88.07|10
1737301050000|2025-01-19 15:37:30|88.61|88.11|88.59|88.09|88.61|88.11|88.58|88.08|9
1737301060000|2025-01-19 15:37:40|88.58|88.08|88.58|88.08|88.6|88.1|88.58|88.08|7
1737301070000|2025-01-19 15:37:50|88.59|88.09|88.57|88.07|88.6|88.1|88.57|88.07|6
1737301080000|2025-01-19 15:38:00|88.55|88.05|88.54|88.04|88.56|88.06|88.54|88.04|6
1737301090000|2025-01-19 15:38:10|88.55|88.05|88.5|88|88.56|88.06|88.49|87.99|14
1737301100000|2025-01-19 15:38:20|88.49|87.99|88.51|88.01|88.52|88.02|88.48|87.98|12
1737301110000|2025-01-19 15:38:30|88.5|88|88.49|87.99|88.53|88.03|88.49|87.99|9
1737301120000|2025-01-19 15:38:40|88.48|87.98|88.37|87.87|88.49|87.99|88.37|87.87|11
1737301130000|2025-01-19 15:38:50|88.36|87.86|88.34|87.84|88.37|87.87|88.34|87.84|19
1737301140000|2025-01-19 15:39:00|88.33|87.83|88.38|87.88|88.38|87.88|88.32|87.82|14
1737301150000|2025-01-19 15:39:10|88.39|87.89|88.37|87.87|88.4|87.9|88.37|87.87|7
1737301160000|2025-01-19 15:39:20|88.36|87.86|88.33|87.83|88.36|87.86|88.33|87.83|12
1737301170000|2025-01-19 15:39:30|88.34|87.84|88.24|87.74|88.34|87.84|88.24|87.74|18
1737301180000|2025-01-19 15:39:40|88.26|87.76|88.26|87.76|88.26|87.76|88.25|87.75|7
1737301190000|2025-01-19 15:39:50|88.27|87.77|88.26|87.76|88.28|87.78|88.25|87.75|17
1737301200000|2025-01-19 15:40:00|88.27|87.77|88.25|87.75|88.27|87.77|88.24|87.74|13
1737301210000|2025-01-19 15:40:10|88.24|87.74|88.21|87.71|88.24|87.74|88.2|87.7|16
1737301220000|2025-01-19 15:40:20|88.2|87.7|88.24|87.74|88.25|87.75|88.2|87.7|10
1737301230000|2025-01-19 15:40:30|88.23|87.73|88.23|87.73|88.24|87.74|88.18|87.68|16
1737301240000|2025-01-19 15:40:40|88.22|87.72|88.24|87.74|88.24|87.74|88.21|87.71|5
1737301250000|2025-01-19 15:40:50|88.26|87.76|88.32|87.82|88.32|87.82|88.26|87.76|11
1737301260000|2025-01-19 15:41:00|88.31|87.81|88.31|87.81|88.37|87.87|88.31|87.81|11
1737301270000|2025-01-19 15:41:10|88.32|87.82|88.31|87.81|88.35|87.85|88.3|87.8|12
1737301280000|2025-01-19 15:41:20|88.3|87.8|88.29|87.79|88.31|87.81|88.29|87.79|14
1737301290000|2025-01-19 15:41:30|88.31|87.81|88.3|87.8|88.32|87.82|88.29|87.79|13
1737301300000|2025-01-19 15:41:40|88.29|87.79|88.3|87.8|88.31|87.81|88.29|87.79|6
1737301310000|2025-01-19 15:41:50|88.31|87.81|88.32|87.82|88.34|87.84|88.31|87.81|7
1737301320000|2025-01-19 15:42:00|88.31|87.81|88.32|87.82|88.33|87.83|88.3|87.8|16
1737301330000|2025-01-19 15:42:10|88.31|87.81|88.31|87.81|88.33|87.83|88.3|87.8|13
1737301340000|2025-01-19 15:42:20|88.32|87.82|88.32|87.82|88.32|87.82|88.3|87.8|8
1737301350000|2025-01-19 15:42:30|88.31|87.81|88.28|87.78|88.31|87.81|88.28|87.78|4
1737301360000|2025-01-19 15:42:40|88.27|87.77|88.25|87.75|88.28|87.78|88.25|87.75|8
1737301370000|2025-01-19 15:42:50|88.26|87.76|88.27|87.77|88.28|87.78|88.26|87.76|4
1737301380000|2025-01-19 15:43:00|88.28|87.78|88.3|87.8|88.3|87.8|88.28|87.78|3
1737301390000|2025-01-19 15:43:10|88.29|87.79|88.29|87.79|88.29|87.79|88.28|87.78|5
1737301400000|2025-01-19 15:43:20|88.28|87.78|88.31|87.81|88.31|87.81|88.28|87.78|9
1737301410000|2025-01-19 15:43:30|88.3|87.8|88.3|87.8|88.31|87.81|88.29|87.79|7
1737301420000|2025-01-19 15:43:40|88.31|87.81|88.3|87.8|88.33|87.83|88.3|87.8|8
1737301430000|2025-01-19 15:43:50|88.31|87.81|88.26|87.76|88.31|87.81|88.25|87.75|8
1737301440000|2025-01-19 15:44:00|88.25|87.75|88.26|87.76|88.26|87.76|88.21|87.71|17
1737301450000|2025-01-19 15:44:10|88.27|87.77|88.22|87.72|88.28|87.78|88.22|87.72|11
1737301460000|2025-01-19 15:44:20|88.23|87.73|88.26|87.76|88.27|87.77|88.22|87.72|10
1737301470000|2025-01-19 15:44:30|88.25|87.75|88.26|87.76|88.27|87.77|88.25|87.75|5
1737301480000|2025-01-19 15:44:40|88.27|87.77|88.26|87.76|88.27|87.77|88.26|87.76|2
1737301490000|2025-01-19 15:44:50|88.28|87.78|88.29|87.79|88.33|87.83|88.28|87.78|9
1737301500000|2025-01-19 15:45:00|88.3|87.8|88.3|87.8|88.33|87.83|88.3|87.8|10
1737301510000|2025-01-19 15:45:10|88.31|87.81|88.26|87.76|88.32|87.82|88.26|87.76|11
1737301520000|2025-01-19 15:45:20|88.25|87.75|88.24|87.74|88.25|87.75|88.22|87.72|7
1737301530000|2025-01-19 15:45:30|88.23|87.73|88.23|87.73|88.25|87.75|88.22|87.72|8
1737301540000|2025-01-19 15:45:40|88.25|87.75|88.22|87.72|88.25|87.75|88.21|87.71|10
1737301550000|2025-01-19 15:45:50|88.21|87.71|88.14|87.64|88.22|87.72|88.14|87.64|17
1737301560000|2025-01-19 15:46:00|88.13|87.63|88.11|87.61|88.15|87.65|88.1|87.6|16
1737301570000|2025-01-19 15:46:10|88.1|87.6|88.12|87.62|88.15|87.65|88.08|87.58|15
1737301580000|2025-01-19 15:46:20|88.1|87.6|88.07|87.57|88.1|87.6|88.06|87.56|8
1737301590000|2025-01-19 15:46:30|88.06|87.56|88.06|87.56|88.08|87.58|88.05|87.55|7
1737301600000|2025-01-19 15:46:40|88.05|87.55|88.05|87.55|88.06|87.56|88.03|87.53|14
1737301610000|2025-01-19 15:46:50|88.03|87.53|88.04|87.54|88.04|87.54|88.03|87.53|2
1737301620000|2025-01-19 15:47:00|88.05|87.55|88.07|87.57|88.08|87.58|88.03|87.53|13
1737301630000|2025-01-19 15:47:10|88.08|87.58|88.06|87.56|88.1|87.6|88.06|87.56|7
1737301640000|2025-01-19 15:47:20|88.05|87.55|88.08|87.58|88.09|87.59|88.04|87.54|9
1737301650000|2025-01-19 15:47:30|88.09|87.59|88.09|87.59|88.09|87.59|88.08|87.58|3
1737301660000|2025-01-19 15:47:40|88.08|87.58|88.07|87.57|88.09|87.59|88.06|87.56|10
1737301670000|2025-01-19 15:47:50|88.08|87.58|88.16|87.66|88.16|87.66|88.08|87.58|12
1737301680000|2025-01-19 15:48:00|88.17|87.67|88.15|87.65|88.17|87.67|88.13|87.63|22
1737301690000|2025-01-19 15:48:10|88.14|87.64|88.1|87.6|88.14|87.64|88.09|87.59|13
1737301700000|2025-01-19 15:48:20|88.11|87.61|88.1|87.6|88.11|87.61|88.09|87.59|10
1737301710000|2025-01-19 15:48:30|88.11|87.61|88.09|87.59|88.12|87.62|88.09|87.59|12
1737301720000|2025-01-19 15:48:40|88.1|87.6|88.09|87.59|88.1|87.6|88.09|87.59|6
1737301730000|2025-01-19 15:48:50|88.1|87.6|88.15|87.65|88.15|87.65|88.1|87.6|9
1737301740000|2025-01-19 15:49:00|88.16|87.66|88.2|87.7|88.21|87.71|88.16|87.66|12
1737301750000|2025-01-19 15:49:10|88.19|87.69|88.17|87.67|88.19|87.69|88.15|87.65|17
1737301760000|2025-01-19 15:49:20|88.16|87.66|88.21|87.71|88.21|87.71|88.16|87.66|12
1737301770000|2025-01-19 15:49:30|88.2|87.7|88.23|87.73|88.24|87.74|88.2|87.7|8
1737301780000|2025-01-19 15:49:40|88.22|87.72|88.23|87.73|88.23|87.73|88.21|87.71|10
1737301790000|2025-01-19 15:49:50|88.24|87.74|88.21|87.71|88.25|87.75|88.2|87.7|10
1737301800000|2025-01-19 15:50:00|88.22|87.72|88.22|87.72|88.22|87.72|88.19|87.69|9
1737301810000|2025-01-19 15:50:10|88.21|87.71|88.23|87.73|88.24|87.74|88.21|87.71|5
1737301820000|2025-01-19 15:50:20|88.21|87.71|88.19|87.69|88.21|87.71|88.19|87.69|11
1737301830000|2025-01-19 15:50:30|88.18|87.68|88.12|87.62|88.18|87.68|88.11|87.61|12
1737301840000|2025-01-19 15:50:40|88.13|87.63|88.16|87.66|88.17|87.67|88.12|87.62|18
1737301850000|2025-01-19 15:50:50|88.15|87.65|88.14|87.64|88.15|87.65|88.13|87.63|10
1737301860000|2025-01-19 15:51:00|88.15|87.65|88.11|87.61|88.15|87.65|88.1|87.6|15
1737301870000|2025-01-19 15:51:10|88.12|87.62|88.14|87.64|88.14|87.64|88.11|87.61|11
1737301880000|2025-01-19 15:51:20|88.13|87.63|88.12|87.62|88.14|87.64|88.12|87.62|8
1737301890000|2025-01-19 15:51:30|88.13|87.63|88.12|87.62|88.13|87.63|88.11|87.61|14
1737301900000|2025-01-19 15:51:40|88.13|87.63|88.08|87.58|88.13|87.63|88.07|87.57|11
1737301910000|2025-01-19 15:51:50|88.07|87.57|88.04|87.54|88.08|87.58|88.04|87.54|12
1737301920000|2025-01-19 15:52:00|88.05|87.55|88.07|87.57|88.07|87.57|88.03|87.53|14
1737301930000|2025-01-19 15:52:10|88.06|87.56|88.08|87.58|88.09|87.59|88.06|87.56|13
1737301940000|2025-01-19 15:52:20|88.09|87.59|88.03|87.53|88.09|87.59|88.03|87.53|11
1737301950000|2025-01-19 15:52:30|88.02|87.52|88.03|87.53|88.03|87.53|88|87.5|8
1737301960000|2025-01-19 15:52:40|88.02|87.52|88.02|87.52|88.03|87.53|88.02|87.52|5
1737301970000|2025-01-19 15:52:50|88.03|87.53|88.03|87.53|88.03|87.53|88.02|87.52|13
1737301980000|2025-01-19 15:53:00|88.02|87.52|88.05|87.55|88.05|87.55|88.02|87.52|8
1737301990000|2025-01-19 15:53:10|88.06|87.56|88.08|87.58|88.1|87.6|88.06|87.56|12
1737302000000|2025-01-19 15:53:20|88.09|87.59|88.08|87.58|88.09|87.59|88.07|87.57|10
1737302010000|2025-01-19 15:53:30|88.09|87.59|88.11|87.61|88.12|87.62|88.09|87.59|9
1737302020000|2025-01-19 15:53:40|88.12|87.62|88.15|87.65|88.16|87.66|88.1|87.6|14
1737302030000|2025-01-19 15:53:50|88.16|87.66|88.18|87.68|88.18|87.68|88.16|87.66|13
1737302040000|2025-01-19 15:54:00|88.19|87.69|88.21|87.71|88.23|87.73|88.19|87.69|16
1737302050000|2025-01-19 15:54:10|88.2|87.7|88.23|87.73|88.23|87.73|88.18|87.68|11
1737302060000|2025-01-19 15:54:20|88.24|87.74|88.22|87.72|88.24|87.74|88.21|87.71|7
1737302070000|2025-01-19 15:54:30|88.2|87.7|88.2|87.7|88.23|87.73|88.19|87.69|14
1737302080000|2025-01-19 15:54:40|88.19|87.69|88.13|87.63|88.19|87.69|88.13|87.63|6
1737302090000|2025-01-19 15:54:50|88.12|87.62|88.1|87.6|88.12|87.62|88.08|87.58|11
1737302100000|2025-01-19 15:55:00|88.09|87.59|88.11|87.61|88.12|87.62|88.08|87.58|11
1737302110000|2025-01-19 15:55:10|88.12|87.62|88.12|87.62|88.12|87.62|88.11|87.61|9
1737302120000|2025-01-19 15:55:20|88.11|87.61|88.1|87.6|88.12|87.62|88.1|87.6|10
1737302130000|2025-01-19 15:55:30|88.11|87.61|88.13|87.63|88.13|87.63|88.11|87.61|3
1737302140000|2025-01-19 15:55:40|88.11|87.61|88.12|87.62|88.13|87.63|88.11|87.61|6
1737302150000|2025-01-19 15:55:50|88.13|87.63|88.15|87.65|88.16|87.66|88.12|87.62|13
1737302160000|2025-01-19 15:56:00|88.16|87.66|88.23|87.73|88.24|87.74|88.16|87.66|12
1737302170000|2025-01-19 15:56:10|88.24|87.74|88.3|87.8|88.31|87.81|88.23|87.73|12
1737302180000|2025-01-19 15:56:20|88.31|87.81|88.28|87.78|88.32|87.82|88.28|87.78|10
1737302190000|2025-01-19 15:56:30|88.27|87.77|88.29|87.79|88.31|87.81|88.27|87.77|8
1737302200000|2025-01-19 15:56:40|88.28|87.78|88.28|87.78|88.29|87.79|88.27|87.77|14
1737302210000|2025-01-19 15:56:50|88.27|87.77|88.27|87.77|88.29|87.79|88.27|87.77|8
1737302220000|2025-01-19 15:57:00|88.28|87.78|88.25|87.75|88.28|87.78|88.25|87.75|7
1737302230000|2025-01-19 15:57:10|88.24|87.74|88.25|87.75|88.25|87.75|88.22|87.72|13
1737302240000|2025-01-19 15:57:20|88.24|87.74|88.25|87.75|88.26|87.76|88.24|87.74|8
1737302250000|2025-01-19 15:57:30|88.24|87.74|88.24|87.74|88.25|87.75|88.24|87.74|7
1737302260000|2025-01-19 15:57:40|88.25|87.75|88.26|87.76|88.26|87.76|88.25|87.75|8
1737302270000|2025-01-19 15:57:50|88.25|87.75|88.25|87.75|88.26|87.76|88.25|87.75|11
1737302280000|2025-01-19 15:58:00|88.24|87.74|88.23|87.73|88.27|87.77|88.23|87.73|10
1737302290000|2025-01-19 15:58:10|88.22|87.72|88.25|87.75|88.25|87.75|88.21|87.71|10
1737302300000|2025-01-19 15:58:20|88.26|87.76|88.26|87.76|88.27|87.77|88.26|87.76|5
1737302310000|2025-01-19 15:58:30|88.27|87.77|88.25|87.75|88.27|87.77|88.25|87.75|9
1737302320000|2025-01-19 15:58:40|88.24|87.74|88.26|87.76|88.27|87.77|88.24|87.74|9
1737302330000|2025-01-19 15:58:50|88.28|87.78|88.32|87.82|88.32|87.82|88.28|87.78|4
1737302340000|2025-01-19 15:59:00|88.31|87.81|88.27|87.77|88.31|87.81|88.26|87.76|8
1737302350000|2025-01-19 15:59:10|88.26|87.76|88.24|87.74|88.27|87.77|88.23|87.73|8
1737302360000|2025-01-19 15:59:20|88.23|87.73|88.24|87.74|88.24|87.74|88.21|87.71|11
1737302370000|2025-01-19 15:59:30|88.25|87.75|88.24|87.74|88.25|87.75|88.22|87.72|8
1737302390000|2025-01-19 15:59:50|88.22|87.72|88.21|87.71|88.22|87.72|88.19|87.69|8
1737302400000|2025-01-19 16:00:00|88.2|87.7|88.23|87.73|88.23|87.73|88.19|87.69|11
1737302410000|2025-01-19 16:00:10|88.26|87.76|88.16|87.66|88.26|87.76|88.14|87.64|20
1737302420000|2025-01-19 16:00:20|88.15|87.65|88.17|87.67|88.2|87.7|88.15|87.65|15
1737302430000|2025-01-19 16:00:30|88.18|87.68|88.17|87.67|88.2|87.7|88.17|87.67|11
1737302440000|2025-01-19 16:00:40|88.18|87.68|88.15|87.65|88.19|87.69|88.15|87.65|11
1737302450000|2025-01-19 16:00:50|88.14|87.64|88.15|87.65|88.15|87.65|88.11|87.61|13
1737302460000|2025-01-19 16:01:00|88.17|87.67|88.21|87.71|88.25|87.75|88.17|87.67|12
1737302470000|2025-01-19 16:01:10|88.22|87.72|88.27|87.77|88.27|87.77|88.22|87.72|9
1737302480000|2025-01-19 16:01:20|88.26|87.76|88.12|87.62|88.26|87.76|88.11|87.61|19
1737302490000|2025-01-19 16:01:30|88.11|87.61|88.13|87.63|88.13|87.63|88.09|87.59|9
1737302500000|2025-01-19 16:01:40|88.15|87.65|88.22|87.72|88.24|87.74|88.15|87.65|19
1737302510000|2025-01-19 16:01:50|88.21|87.71|88.2|87.7|88.21|87.71|88.16|87.66|13
1737302520000|2025-01-19 16:02:00|88.19|87.69|88.11|87.61|88.19|87.69|88.09|87.59|12
1737302530000|2025-01-19 16:02:10|88.12|87.62|88.15|87.65|88.17|87.67|88.11|87.61|22
1737302540000|2025-01-19 16:02:20|88.14|87.64|88.13|87.63|88.16|87.66|88.09|87.59|17
1737302550000|2025-01-19 16:02:30|88.15|87.65|88.11|87.61|88.19|87.69|88.1|87.6|13
1737302560000|2025-01-19 16:02:40|88.1|87.6|88.13|87.63|88.14|87.64|88.1|87.6|10
1737302570000|2025-01-19 16:02:50|88.15|87.65|88.15|87.65|88.16|87.66|88.14|87.64|9
1737302580000|2025-01-19 16:03:00|88.14|87.64|88.14|87.64|88.14|87.64|88.12|87.62|6
1737302590000|2025-01-19 16:03:10|88.13|87.63|88.17|87.67|88.18|87.68|88.12|87.62|13
1737302600000|2025-01-19 16:03:20|88.18|87.68|88.2|87.7|88.21|87.71|88.17|87.67|10
1737302610000|2025-01-19 16:03:30|88.21|87.71|88.13|87.63|88.23|87.73|88.13|87.63|18
1737302620000|2025-01-19 16:03:40|88.12|87.62|88.13|87.63|88.15|87.65|88.09|87.59|18
1737302630000|2025-01-19 16:03:50|88.14|87.64|88.07|87.57|88.18|87.68|88.07|87.57|16
1737302640000|2025-01-19 16:04:00|88.04|87.54|87.96|87.46|88.05|87.55|87.96|87.46|12
1737302650000|2025-01-19 16:04:10|87.97|87.47|87.9|87.4|87.97|87.47|87.89|87.39|10
1737302660000|2025-01-19 16:04:20|87.91|87.41|87.83|87.33|87.91|87.41|87.83|87.33|13
1737302670000|2025-01-19 16:04:30|87.82|87.32|87.83|87.33|87.84|87.34|87.8|87.3|9
1737302680000|2025-01-19 16:04:40|87.82|87.32|87.77|87.27|87.83|87.33|87.77|87.27|15
1737302690000|2025-01-19 16:04:50|87.76|87.26|87.75|87.25|87.77|87.27|87.75|87.25|7
1737302700000|2025-01-19 16:05:00|87.74|87.24|87.88|87.38|87.88|87.38|87.74|87.24|17
1737302710000|2025-01-19 16:05:10|87.89|87.39|87.98|87.48|87.98|87.48|87.89|87.39|19
1737302720000|2025-01-19 16:05:20|87.97|87.47|88.04|87.54|88.04|87.54|87.96|87.46|12
1737302730000|2025-01-19 16:05:30|88.03|87.53|88.06|87.56|88.1|87.6|88.03|87.53|16
1737302740000|2025-01-19 16:05:40|88.05|87.55|88.1|87.6|88.1|87.6|88.03|87.53|11
1737302750000|2025-01-19 16:05:50|88.11|87.61|88.14|87.64|88.15|87.65|88.1|87.6|15
1737302760000|2025-01-19 16:06:00|88.13|87.63|88.15|87.65|88.16|87.66|88.13|87.63|12
1737302770000|2025-01-19 16:06:10|88.16|87.66|88.22|87.72|88.22|87.72|88.15|87.65|17
1737302780000|2025-01-19 16:06:20|88.23|87.73|88.23|87.73|88.25|87.75|88.2|87.7|15
1737302790000|2025-01-19 16:06:30|88.24|87.74|88.25|87.75|88.26|87.76|88.24|87.74|8
1737302800000|2025-01-19 16:06:40|88.24|87.74|88.26|87.76|88.31|87.81|88.24|87.74|22
1737302810000|2025-01-19 16:06:50|88.27|87.77|88.32|87.82|88.32|87.82|88.27|87.77|11
1737302820000|2025-01-19 16:07:00|88.33|87.83|88.32|87.82|88.35|87.85|88.3|87.8|14
1737302830000|2025-01-19 16:07:10|88.33|87.83|88.33|87.83|88.37|87.87|88.32|87.82|18
1737302840000|2025-01-19 16:07:20|88.34|87.84|88.37|87.87|88.37|87.87|88.32|87.82|13
1737302850000|2025-01-19 16:07:30|88.36|87.86|88.38|87.88|88.38|87.88|88.36|87.86|11
1737302860000|2025-01-19 16:07:40|88.37|87.87|88.36|87.86|88.38|87.88|88.34|87.84|10
1737302870000|2025-01-19 16:07:50|88.35|87.85|88.37|87.87|88.37|87.87|88.33|87.83|10
1737302880000|2025-01-19 16:08:00|88.38|87.88|88.36|87.86|88.39|87.89|88.35|87.85|18
1737302890000|2025-01-19 16:08:10|88.37|87.87|88.36|87.86|88.38|87.88|88.36|87.86|6
1737302900000|2025-01-19 16:08:20|88.37|87.87|88.37|87.87|88.39|87.89|88.37|87.87|7
1737302910000|2025-01-19 16:08:30|88.38|87.88|88.32|87.82|88.38|87.88|88.31|87.81|14
1737302920000|2025-01-19 16:08:40|88.31|87.81|88.32|87.82|88.33|87.83|88.31|87.81|6
1737302930000|2025-01-19 16:08:50|88.31|87.81|88.3|87.8|88.31|87.81|88.3|87.8|2
1737302940000|2025-01-19 16:09:00|88.31|87.81|88.32|87.82|88.32|87.82|88.28|87.78|14
1737302950000|2025-01-19 16:09:10|88.33|87.83|88.35|87.85|88.36|87.86|88.32|87.82|10
1737302960000|2025-01-19 16:09:20|88.34|87.84|88.35|87.85|88.35|87.85|88.34|87.84|2
1737302970000|2025-01-19 16:09:30|88.36|87.86|88.36|87.86|88.37|87.87|88.35|87.85|7
1737302980000|2025-01-19 16:09:40|88.37|87.87|88.4|87.9|88.4|87.9|88.36|87.86|7
1737302990000|2025-01-19 16:09:50|88.42|87.92|88.5|88|88.5|88|88.42|87.92|8
1737303000000|2025-01-19 16:10:00|88.49|87.99|88.47|87.97|88.49|87.99|88.47|87.97|5
1737303010000|2025-01-19 16:10:10|88.46|87.96|88.39|87.89|88.46|87.96|88.39|87.89|16
1737303020000|2025-01-19 16:10:20|88.4|87.9|88.45|87.95|88.45|87.95|88.39|87.89|11
1737303030000|2025-01-19 16:10:30|88.46|87.96|88.44|87.94|88.46|87.96|88.43|87.93|5
1737303040000|2025-01-19 16:10:40|88.45|87.95|88.5|88|88.51|88.01|88.45|87.95|12
1737303050000|2025-01-19 16:10:50|88.49|87.99|88.52|88.02|88.52|88.02|88.49|87.99|9
1737303060000|2025-01-19 16:11:00|88.51|88.01|88.5|88|88.52|88.02|88.5|88|4
1737303070000|2025-01-19 16:11:10|88.48|87.98|88.46|87.96|88.48|87.98|88.46|87.96|9
1737303080000|2025-01-19 16:11:20|88.47|87.97|88.45|87.95|88.47|87.97|88.45|87.95|10
1737303090000|2025-01-19 16:11:30|88.43|87.93|88.43|87.93|88.44|87.94|88.4|87.9|14
1737303100000|2025-01-19 16:11:40|88.44|87.94|88.46|87.96|88.46|87.96|88.43|87.93|7
1737303110000|2025-01-19 16:11:50|88.45|87.95|88.39|87.89|88.45|87.95|88.38|87.88|9
1737303120000|2025-01-19 16:12:00|88.4|87.9|88.39|87.89|88.4|87.9|88.36|87.86|17
1737303130000|2025-01-19 16:12:10|88.4|87.9|88.38|87.88|88.42|87.92|88.38|87.88|8
1737303140000|2025-01-19 16:12:20|88.39|87.89|88.38|87.88|88.39|87.89|88.38|87.88|10
1737303150000|2025-01-19 16:12:30|88.37|87.87|88.34|87.84|88.37|87.87|88.33|87.83|14
1737303160000|2025-01-19 16:12:40|88.33|87.83|88.32|87.82|88.34|87.84|88.32|87.82|6
1737303170000|2025-01-19 16:12:50|88.31|87.81|88.27|87.77|88.31|87.81|88.27|87.77|6
1737303180000|2025-01-19 16:13:00|88.26|87.76|88.29|87.79|88.31|87.81|88.26|87.76|12
1737303190000|2025-01-19 16:13:10|88.28|87.78|88.31|87.81|88.32|87.82|88.26|87.76|11
1737303200000|2025-01-19 16:13:20|88.3|87.8|88.3|87.8|88.3|87.8|88.26|87.76|12
1737303210000|2025-01-19 16:13:30|88.31|87.81|88.31|87.81|88.32|87.82|88.29|87.79|9
1737303220000|2025-01-19 16:13:40|88.3|87.8|88.26|87.76|88.3|87.8|88.26|87.76|8
1737303230000|2025-01-19 16:13:50|88.28|87.78|88.26|87.76|88.29|87.79|88.26|87.76|12
1737303240000|2025-01-19 16:14:00|88.25|87.75|88.25|87.75|88.25|87.75|88.25|87.75|1
1737303250000|2025-01-19 16:14:10|88.24|87.74|88.23|87.73|88.25|87.75|88.23|87.73|7
1737303260000|2025-01-19 16:14:20|88.24|87.74|88.22|87.72|88.25|87.75|88.22|87.72|11
1737303270000|2025-01-19 16:14:30|88.21|87.71|88.23|87.73|88.23|87.73|88.21|87.71|6
1737303280000|2025-01-19 16:14:40|88.22|87.72|88.22|87.72|88.23|87.73|88.21|87.71|11
1737303290000|2025-01-19 16:14:50|88.23|87.73|88.25|87.75|88.28|87.78|88.23|87.73|13
1737303300000|2025-01-19 16:15:00|88.26|87.76|88.3|87.8|88.3|87.8|88.25|87.75|8
1737303310000|2025-01-19 16:15:10|88.31|87.81|88.31|87.81|88.33|87.83|88.3|87.8|13
1737303320000|2025-01-19 16:15:20|88.32|87.82|88.29|87.79|88.32|87.82|88.26|87.76|18
1737303330000|2025-01-19 16:15:30|88.3|87.8|88.33|87.83|88.34|87.84|88.3|87.8|12
1737303340000|2025-01-19 16:15:40|88.34|87.84|88.27|87.77|88.34|87.84|88.27|87.77|10
1737303350000|2025-01-19 16:15:50|88.26|87.76|88.32|87.82|88.32|87.82|88.26|87.76|15
1737303360000|2025-01-19 16:16:00|88.3|87.8|88.34|87.84|88.34|87.84|88.3|87.8|14
1737303370000|2025-01-19 16:16:10|88.32|87.82|88.32|87.82|88.35|87.85|88.32|87.82|11
1737303380000|2025-01-19 16:16:20|88.31|87.81|88.32|87.82|88.32|87.82|88.31|87.81|6
1737303390000|2025-01-19 16:16:30|88.31|87.81|88.25|87.75|88.31|87.81|88.24|87.74|11
1737303400000|2025-01-19 16:16:40|88.26|87.76|88.19|87.69|88.26|87.76|88.19|87.69|12
1737303410000|2025-01-19 16:16:50|88.18|87.68|88.13|87.63|88.19|87.69|88.13|87.63|8
1737303420000|2025-01-19 16:17:00|88.14|87.64|88.24|87.74|88.25|87.75|88.14|87.64|10
1737303430000|2025-01-19 16:17:10|88.25|87.75|88.25|87.75|88.25|87.75|88.21|87.71|11
1737303440000|2025-01-19 16:17:20|88.24|87.74|88.14|87.64|88.24|87.74|88.14|87.64|15
1737303450000|2025-01-19 16:17:30|88.13|87.63|88.19|87.69|88.19|87.69|88.13|87.63|16
1737303460000|2025-01-19 16:17:40|88.2|87.7|88.2|87.7|88.23|87.73|88.18|87.68|14
1737303470000|2025-01-19 16:17:50|88.19|87.69|88.2|87.7|88.21|87.71|88.19|87.69|8
1737303480000|2025-01-19 16:18:00|88.19|87.69|88.16|87.66|88.19|87.69|88.16|87.66|14
1737303490000|2025-01-19 16:18:10|88.17|87.67|88.2|87.7|88.21|87.71|88.16|87.66|15
1737303500000|2025-01-19 16:18:20|88.19|87.69|88.25|87.75|88.27|87.77|88.18|87.68|16
1737303510000|2025-01-19 16:18:30|88.26|87.76|88.24|87.74|88.26|87.76|88.21|87.71|10
1737303520000|2025-01-19 16:18:40|88.23|87.73|88.18|87.68|88.24|87.74|88.17|87.67|20
1737303530000|2025-01-19 16:18:50|88.17|87.67|88.1|87.6|88.17|87.67|88.1|87.6|9
1737303540000|2025-01-19 16:19:00|88.11|87.61|88.05|87.55|88.11|87.61|88.04|87.54|10
1737303550000|2025-01-19 16:19:10|88.04|87.54|88.04|87.54|88.05|87.55|88.04|87.54|9
1737303560000|2025-01-19 16:19:20|88.05|87.55|88.04|87.54|88.06|87.56|88.04|87.54|12
1737303570000|2025-01-19 16:19:30|88.03|87.53|88.06|87.56|88.06|87.56|88.02|87.52|9
1737303580000|2025-01-19 16:19:40|88.07|87.57|88.05|87.55|88.09|87.59|88.02|87.52|15
1737303590000|2025-01-19 16:19:50|88.04|87.54|88.1|87.6|88.13|87.63|88.04|87.54|15
1737303600000|2025-01-19 16:20:00|88.11|87.61|88.03|87.53|88.11|87.61|88.03|87.53|11
1737303610000|2025-01-19 16:20:10|88.02|87.52|88.05|87.55|88.05|87.55|88.02|87.52|13
1737303620000|2025-01-19 16:20:20|88.06|87.56|88.04|87.54|88.09|87.59|88.04|87.54|11
1737303630000|2025-01-19 16:20:30|88.05|87.55|88.1|87.6|88.1|87.6|88.05|87.55|7
1737303640000|2025-01-19 16:20:40|88.09|87.59|88.13|87.63|88.14|87.64|88.09|87.59|11
1737303650000|2025-01-19 16:20:50|88.14|87.64|88.14|87.64|88.16|87.66|88.12|87.62|10
1737303660000|2025-01-19 16:21:00|88.13|87.63|88.04|87.54|88.14|87.64|88.04|87.54|13
1737303670000|2025-01-19 16:21:10|88.05|87.55|88.02|87.52|88.05|87.55|88|87.5|17
1737303680000|2025-01-19 16:21:20|88.03|87.53|88.14|87.64|88.14|87.64|88.03|87.53|12
1737303690000|2025-01-19 16:21:30|88.13|87.63|88.09|87.59|88.14|87.64|88.09|87.59|16
1737303700000|2025-01-19 16:21:40|88.08|87.58|88.08|87.58|88.09|87.59|88.05|87.55|10
1737303710000|2025-01-19 16:21:50|88.1|87.6|88.1|87.6|88.13|87.63|88.1|87.6|10
1737303720000|2025-01-19 16:22:00|88.09|87.59|88.1|87.6|88.1|87.6|88.06|87.56|11
1737303730000|2025-01-19 16:22:10|88.09|87.59|88.13|87.63|88.14|87.64|88.09|87.59|11
1737303740000|2025-01-19 16:22:20|88.12|87.62|88.17|87.67|88.19|87.69|88.12|87.62|17
1737303750000|2025-01-19 16:22:30|88.18|87.68|88.23|87.73|88.23|87.73|88.18|87.68|11
1737303760000|2025-01-19 16:22:40|88.22|87.72|88.22|87.72|88.23|87.73|88.2|87.7|15
1737303770000|2025-01-19 16:22:50|88.21|87.71|88.28|87.78|88.28|87.78|88.21|87.71|12
1737303780000|2025-01-19 16:23:00|88.27|87.77|88.26|87.76|88.28|87.78|88.25|87.75|9
1737303790000|2025-01-19 16:23:10|88.27|87.77|88.27|87.77|88.29|87.79|88.26|87.76|11
1737303800000|2025-01-19 16:23:20|88.26|87.76|88.29|87.79|88.29|87.79|88.26|87.76|6
1737303810000|2025-01-19 16:23:30|88.3|87.8|88.29|87.79|88.3|87.8|88.28|87.78|8
1737303820000|2025-01-19 16:23:40|88.3|87.8|88.33|87.83|88.33|87.83|88.29|87.79|8
1737303830000|2025-01-19 16:23:50|88.32|87.82|88.3|87.8|88.32|87.82|88.3|87.8|3
1737303840000|2025-01-19 16:24:00|88.31|87.81|88.28|87.78|88.31|87.81|88.27|87.77|5
1737303850000|2025-01-19 16:24:10|88.27|87.77|88.28|87.78|88.28|87.78|88.23|87.73|18
1737303860000|2025-01-19 16:24:20|88.27|87.77|88.28|87.78|88.29|87.79|88.26|87.76|13
1737303870000|2025-01-19 16:24:30|88.27|87.77|88.24|87.74|88.29|87.79|88.24|87.74|12
1737303880000|2025-01-19 16:24:40|88.25|87.75|88.24|87.74|88.25|87.75|88.23|87.73|10
1737303890000|2025-01-19 16:24:50|88.25|87.75|88.27|87.77|88.27|87.77|88.25|87.75|6
1737303900000|2025-01-19 16:25:00|88.26|87.76|88.25|87.75|88.26|87.76|88.24|87.74|8
1737303910000|2025-01-19 16:25:10|88.26|87.76|88.23|87.73|88.26|87.76|88.21|87.71|13
1737303920000|2025-01-19 16:25:20|88.24|87.74|88.17|87.67|88.24|87.74|88.15|87.65|13
1737303930000|2025-01-19 16:25:30|88.16|87.66|88.15|87.65|88.17|87.67|88.15|87.65|9
1737303940000|2025-01-19 16:25:40|88.16|87.66|88.18|87.68|88.18|87.68|88.15|87.65|9
1737303950000|2025-01-19 16:25:50|88.17|87.67|88.15|87.65|88.18|87.68|88.15|87.65|8
1737303960000|2025-01-19 16:26:00|88.14|87.64|88.16|87.66|88.16|87.66|88.13|87.63|8
1737303970000|2025-01-19 16:26:10|88.17|87.67|88.22|87.72|88.22|87.72|88.17|87.67|16
1737303980000|2025-01-19 16:26:20|88.23|87.73|88.25|87.75|88.25|87.75|88.22|87.72|7
1737303990000|2025-01-19 16:26:30|88.24|87.74|88.26|87.76|88.26|87.76|88.24|87.74|5
1737304000000|2025-01-19 16:26:40|88.25|87.75|88.26|87.76|88.26|87.76|88.25|87.75|2
1737304010000|2025-01-19 16:26:50|88.27|87.77|88.27|87.77|88.29|87.79|88.25|87.75|10
1737304020000|2025-01-19 16:27:00|88.26|87.76|88.28|87.78|88.29|87.79|88.26|87.76|11
1737304030000|2025-01-19 16:27:10|88.29|87.79|88.27|87.77|88.3|87.8|88.26|87.76|12
1737304040000|2025-01-19 16:27:20|88.28|87.78|88.29|87.79|88.29|87.79|88.27|87.77|10
1737304050000|2025-01-19 16:27:30|88.3|87.8|88.32|87.82|88.33|87.83|88.3|87.8|16
1737304060000|2025-01-19 16:27:40|88.31|87.81|88.26|87.76|88.32|87.82|88.25|87.75|14
1737304070000|2025-01-19 16:27:50|88.25|87.75|88.28|87.78|88.28|87.78|88.24|87.74|11
1737304080000|2025-01-19 16:28:00|88.29|87.79|88.29|87.79|88.34|87.84|88.29|87.79|11
1737304090000|2025-01-19 16:28:10|88.3|87.8|88.31|87.81|88.31|87.81|88.27|87.77|15
1737304100000|2025-01-19 16:28:20|88.3|87.8|88.28|87.78|88.31|87.81|88.28|87.78|11
1737304110000|2025-01-19 16:28:30|88.29|87.79|88.3|87.8|88.31|87.81|88.27|87.77|17
1737304120000|2025-01-19 16:28:40|88.31|87.81|88.37|87.87|88.37|87.87|88.31|87.81|12
1737304130000|2025-01-19 16:28:50|88.36|87.86|88.32|87.82|88.38|87.88|88.32|87.82|10
1737304140000|2025-01-19 16:29:00|88.31|87.81|88.36|87.86|88.36|87.86|88.31|87.81|12
1737304150000|2025-01-19 16:29:10|88.35|87.85|88.32|87.82|88.35|87.85|88.29|87.79|16
1737304160000|2025-01-19 16:29:20|88.31|87.81|88.3|87.8|88.31|87.81|88.3|87.8|10
1737304170000|2025-01-19 16:29:30|88.29|87.79|88.25|87.75|88.29|87.79|88.25|87.75|9
1737304180000|2025-01-19 16:29:40|88.26|87.76|88.3|87.8|88.3|87.8|88.25|87.75|6
1737304190000|2025-01-19 16:29:50|88.31|87.81|88.33|87.83|88.33|87.83|88.31|87.81|11
1737304200000|2025-01-19 16:30:00|88.32|87.82|88.34|87.84|88.35|87.85|88.31|87.81|13
1737304210000|2025-01-19 16:30:10|88.33|87.83|88.32|87.82|88.33|87.83|88.31|87.81|12
1737304220000|2025-01-19 16:30:20|88.33|87.83|88.37|87.87|88.38|87.88|88.33|87.83|20
1737304230000|2025-01-19 16:30:30|88.36|87.86|88.3|87.8|88.36|87.86|88.26|87.76|21
1737304240000|2025-01-19 16:30:40|88.28|87.78|88.16|87.66|88.29|87.79|88.16|87.66|20
1737304250000|2025-01-19 16:30:50|88.15|87.65|88.11|87.61|88.16|87.66|88.1|87.6|14
1737304260000|2025-01-19 16:31:00|88.09|87.59|88.03|87.53|88.09|87.59|88.03|87.53|8
1737304270000|2025-01-19 16:31:10|88.04|87.54|88.11|87.61|88.11|87.61|88.01|87.51|19
1737304280000|2025-01-19 16:31:20|88.09|87.59|88.02|87.52|88.09|87.59|88.02|87.52|15
1737304290000|2025-01-19 16:31:30|88.04|87.54|87.99|87.49|88.04|87.54|87.99|87.49|7
1737304300000|2025-01-19 16:31:40|88|87.5|87.95|87.45|88.01|87.51|87.95|87.45|12
1737304310000|2025-01-19 16:31:50|87.94|87.44|87.82|87.32|87.94|87.44|87.82|87.32|17
1737304320000|2025-01-19 16:32:00|87.81|87.31|87.82|87.32|87.82|87.32|87.77|87.27|21
1737304330000|2025-01-19 16:32:10|87.8|87.3|87.85|87.35|87.86|87.36|87.75|87.25|16
1737304340000|2025-01-19 16:32:20|87.86|87.36|87.82|87.32|87.91|87.41|87.81|87.31|24
1737304350000|2025-01-19 16:32:30|87.84|87.34|87.79|87.29|87.84|87.34|87.79|87.29|10
1737304360000|2025-01-19 16:32:40|87.78|87.28|87.76|87.26|87.78|87.28|87.74|87.24|19
1737304370000|2025-01-19 16:32:50|87.78|87.28|87.73|87.23|87.78|87.28|87.72|87.22|14
1737304380000|2025-01-19 16:33:00|87.72|87.22|87.71|87.21|87.73|87.23|87.71|87.21|10
1737304390000|2025-01-19 16:33:10|87.72|87.22|87.71|87.21|87.73|87.23|87.71|87.21|8
1737304400000|2025-01-19 16:33:20|87.72|87.22|87.69|87.19|87.72|87.22|87.69|87.19|7
1737304410000|2025-01-19 16:33:30|87.68|87.18|87.67|87.17|87.68|87.18|87.64|87.14|10
1737304420000|2025-01-19 16:33:40|87.68|87.18|87.73|87.23|87.73|87.23|87.68|87.18|8
1737304430000|2025-01-19 16:33:50|87.72|87.22|87.74|87.24|87.74|87.24|87.72|87.22|5
1737304440000|2025-01-19 16:34:00|87.75|87.25|87.83|87.33|87.84|87.34|87.75|87.25|14
1737304450000|2025-01-19 16:34:10|87.82|87.32|87.79|87.29|87.84|87.34|87.78|87.28|11
1737304460000|2025-01-19 16:34:20|87.78|87.28|87.76|87.26|87.79|87.29|87.76|87.26|9
1737304470000|2025-01-19 16:34:30|87.75|87.25|87.74|87.24|87.76|87.26|87.72|87.22|10
1737304480000|2025-01-19 16:34:40|87.73|87.23|87.79|87.29|87.79|87.29|87.73|87.23|6
1737304490000|2025-01-19 16:34:50|87.8|87.3|87.84|87.34|87.84|87.34|87.8|87.3|11
1737304500000|2025-01-19 16:35:00|87.83|87.33|87.82|87.32|87.84|87.34|87.82|87.32|12
1737304510000|2025-01-19 16:35:10|87.83|87.33|87.85|87.35|87.86|87.36|87.82|87.32|7
1737304520000|2025-01-19 16:35:20|87.86|87.36|87.84|87.34|87.86|87.36|87.84|87.34|7
1737304530000|2025-01-19 16:35:30|87.83|87.33|87.9|87.4|87.9|87.4|87.83|87.33|7
1737304540000|2025-01-19 16:35:40|87.89|87.39|87.92|87.42|87.93|87.43|87.89|87.39|6
1737304550000|2025-01-19 16:35:50|87.91|87.41|87.86|87.36|87.91|87.41|87.85|87.35|14
1737304560000|2025-01-19 16:36:00|87.87|87.37|87.85|87.35|87.87|87.37|87.84|87.34|7
1737304570000|2025-01-19 16:36:10|87.87|87.37|87.83|87.33|87.87|87.37|87.83|87.33|3
1737304580000|2025-01-19 16:36:20|87.84|87.34|87.8|87.3|87.84|87.34|87.79|87.29|7
1737304590000|2025-01-19 16:36:30|87.81|87.31|87.71|87.21|87.81|87.31|87.7|87.2|13
1737304600000|2025-01-19 16:36:40|87.7|87.2|87.68|87.18|87.71|87.21|87.67|87.17|11
1737304610000|2025-01-19 16:36:50|87.67|87.17|87.7|87.2|87.7|87.2|87.66|87.16|6
1737304620000|2025-01-19 16:37:00|87.69|87.19|87.65|87.15|87.69|87.19|87.64|87.14|12
1737304630000|2025-01-19 16:37:10|87.64|87.14|87.64|87.14|87.67|87.17|87.64|87.14|7
1737304640000|2025-01-19 16:37:20|87.65|87.15|87.66|87.16|87.66|87.16|87.64|87.14|4
1737304650000|2025-01-19 16:37:30|87.65|87.15|87.63|87.13|87.65|87.15|87.61|87.11|8
1737304660000|2025-01-19 16:37:40|87.62|87.12|87.63|87.13|87.65|87.15|87.61|87.11|15
1737304670000|2025-01-19 16:37:50|87.64|87.14|87.67|87.17|87.69|87.19|87.64|87.14|11
1737304680000|2025-01-19 16:38:00|87.66|87.16|87.63|87.13|87.67|87.17|87.62|87.12|9
1737304690000|2025-01-19 16:38:10|87.62|87.12|87.59|87.09|87.62|87.12|87.57|87.07|8
1737304700000|2025-01-19 16:38:20|87.58|87.08|87.61|87.11|87.61|87.11|87.58|87.08|13
1737304710000|2025-01-19 16:38:30|87.62|87.12|87.61|87.11|87.62|87.12|87.59|87.09|17
1737304720000|2025-01-19 16:38:40|87.62|87.12|87.62|87.12|87.65|87.15|87.62|87.12|10
1737304730000|2025-01-19 16:38:50|87.63|87.13|87.65|87.15|87.66|87.16|87.62|87.12|11
1737304740000|2025-01-19 16:39:00|87.64|87.14|87.65|87.15|87.66|87.16|87.63|87.13|16
1737304750000|2025-01-19 16:39:10|87.64|87.14|87.64|87.14|87.65|87.15|87.63|87.13|9
1737304760000|2025-01-19 16:39:20|87.63|87.13|87.62|87.12|87.64|87.14|87.62|87.12|6
1737304770000|2025-01-19 16:39:30|87.61|87.11|87.58|87.08|87.61|87.11|87.57|87.07|11
1737304780000|2025-01-19 16:39:40|87.56|87.06|87.56|87.06|87.58|87.08|87.55|87.05|15
1737304790000|2025-01-19 16:39:50|87.57|87.07|87.56|87.06|87.57|87.07|87.56|87.06|2
1737304800000|2025-01-19 16:40:00|87.58|87.08|87.6|87.1|87.61|87.11|87.58|87.08|9
1737304810000|2025-01-19 16:40:10|87.59|87.09|87.63|87.13|87.64|87.14|87.59|87.09|11
1737304820000|2025-01-19 16:40:20|87.62|87.12|87.64|87.14|87.68|87.18|87.62|87.12|15
1737304830000|2025-01-19 16:40:30|87.63|87.13|87.61|87.11|87.65|87.15|87.61|87.11|15
1737304840000|2025-01-19 16:40:40|87.6|87.1|87.54|87.04|87.6|87.1|87.53|87.03|11
1737304850000|2025-01-19 16:40:50|87.53|87.03|87.56|87.06|87.56|87.06|87.53|87.03|5
1737304860000|2025-01-19 16:41:00|87.57|87.07|87.61|87.11|87.61|87.11|87.55|87.05|13
1737304870000|2025-01-19 16:41:10|87.6|87.1|87.65|87.15|87.67|87.17|87.6|87.1|14
1737304880000|2025-01-19 16:41:20|87.64|87.14|87.63|87.13|87.65|87.15|87.63|87.13|16
1737304890000|2025-01-19 16:41:30|87.64|87.14|87.64|87.14|87.66|87.16|87.64|87.14|7
1737304900000|2025-01-19 16:41:40|87.63|87.13|87.59|87.09|87.64|87.14|87.59|87.09|7
1737304910000|2025-01-19 16:41:50|87.58|87.08|87.57|87.07|87.59|87.09|87.57|87.07|4
1737304920000|2025-01-19 16:42:00|87.56|87.06|87.52|87.02|87.56|87.06|87.51|87.01|6
1737304930000|2025-01-19 16:42:10|87.53|87.03|87.52|87.02|87.53|87.03|87.52|87.02|4
1737304940000|2025-01-19 16:42:20|87.51|87.01|87.51|87.01|87.54|87.04|87.5|87|9
1737304950000|2025-01-19 16:42:30|87.52|87.02|87.49|86.99|87.53|87.03|87.49|86.99|9
1737304960000|2025-01-19 16:42:40|87.48|86.98|87.48|86.98|87.48|86.98|87.46|86.96|12
1737304970000|2025-01-19 16:42:50|87.47|86.97|87.47|86.97|87.48|86.98|87.46|86.96|9
1737304980000|2025-01-19 16:43:00|87.46|86.96|87.46|86.96|87.47|86.97|87.45|86.95|5
1737304990000|2025-01-19 16:43:10|87.48|86.98|87.53|87.03|87.53|87.03|87.48|86.98|8
1737305000000|2025-01-19 16:43:20|87.54|87.04|87.53|87.03|87.55|87.05|87.51|87.01|10
1737305010000|2025-01-19 16:43:30|87.52|87.02|87.54|87.04|87.54|87.04|87.51|87.01|12
1737305020000|2025-01-19 16:43:40|87.55|87.05|87.55|87.05|87.57|87.07|87.55|87.05|9
1737305030000|2025-01-19 16:43:50|87.56|87.06|87.56|87.06|87.56|87.06|87.55|87.05|7
1737305040000|2025-01-19 16:44:00|87.57|87.07|87.59|87.09|87.59|87.09|87.55|87.05|12
1737305050000|2025-01-19 16:44:10|87.58|87.08|87.6|87.1|87.61|87.11|87.58|87.08|9
1737305060000|2025-01-19 16:44:20|87.61|87.11|87.6|87.1|87.62|87.12|87.6|87.1|4
1737305070000|2025-01-19 16:44:30|87.61|87.11|87.65|87.15|87.66|87.16|87.61|87.11|13
1737305080000|2025-01-19 16:44:40|87.64|87.14|87.69|87.19|87.69|87.19|87.63|87.13|7
1737305090000|2025-01-19 16:44:50|87.68|87.18|87.63|87.13|87.68|87.18|87.63|87.13|10
1737305100000|2025-01-19 16:45:00|87.61|87.11|87.64|87.14|87.64|87.14|87.6|87.1|10
1737305110000|2025-01-19 16:45:10|87.65|87.15|87.66|87.16|87.68|87.18|87.65|87.15|11
1737305120000|2025-01-19 16:45:20|87.67|87.17|87.68|87.18|87.68|87.18|87.66|87.16|11
1737305130000|2025-01-19 16:45:30|87.69|87.19|87.7|87.2|87.72|87.22|87.69|87.19|10
1737305140000|2025-01-19 16:45:40|87.69|87.19|87.69|87.19|87.73|87.23|87.69|87.19|10
1737305150000|2025-01-19 16:45:50|87.7|87.2|87.7|87.2|87.7|87.2|87.67|87.17|6
1737305160000|2025-01-19 16:46:00|87.69|87.19|87.64|87.14|87.69|87.19|87.64|87.14|5
1737305170000|2025-01-19 16:46:10|87.63|87.13|87.62|87.12|87.65|87.15|87.61|87.11|9
1737305180000|2025-01-19 16:46:20|87.61|87.11|87.66|87.16|87.66|87.16|87.61|87.11|8
1737305190000|2025-01-19 16:46:30|87.67|87.17|87.67|87.17|87.7|87.2|87.66|87.16|12
1737305200000|2025-01-19 16:46:40|87.68|87.18|87.59|87.09|87.68|87.18|87.59|87.09|16
1737305210000|2025-01-19 16:46:50|87.6|87.1|87.56|87.06|87.61|87.11|87.56|87.06|12
1737305220000|2025-01-19 16:47:00|87.55|87.05|87.51|87.01|87.55|87.05|87.5|87|10
1737305230000|2025-01-19 16:47:10|87.5|87|87.46|86.96|87.51|87.01|87.44|86.94|10
1737305240000|2025-01-19 16:47:20|87.45|86.95|87.4|86.9|87.46|86.96|87.4|86.9|12
1737305250000|2025-01-19 16:47:30|87.41|86.91|87.44|86.94|87.44|86.94|87.38|86.88|13
1737305260000|2025-01-19 16:47:40|87.43|86.93|87.41|86.91|87.43|86.93|87.4|86.9|11
1737305270000|2025-01-19 16:47:50|87.4|86.9|87.43|86.93|87.43|86.93|87.39|86.89|12
1737305280000|2025-01-19 16:48:00|87.44|86.94|87.4|86.9|87.44|86.94|87.39|86.89|8
1737305290000|2025-01-19 16:48:10|87.41|86.91|87.43|86.93|87.44|86.94|87.41|86.91|9
1737305300000|2025-01-19 16:48:20|87.42|86.92|87.35|86.85|87.43|86.93|87.35|86.85|15
1737305310000|2025-01-19 16:48:30|87.36|86.86|87.38|86.88|87.38|86.88|87.35|86.85|11
1737305320000|2025-01-19 16:48:40|87.37|86.87|87.37|86.87|87.37|86.87|87.34|86.84|9
1737305330000|2025-01-19 16:48:50|87.38|86.88|87.43|86.93|87.43|86.93|87.37|86.87|10
1737305340000|2025-01-19 16:49:00|87.42|86.92|87.48|86.98|87.48|86.98|87.42|86.92|14
1737305350000|2025-01-19 16:49:10|87.49|86.99|87.56|87.06|87.57|87.07|87.49|86.99|14
1737305360000|2025-01-19 16:49:20|87.57|87.07|87.56|87.06|87.59|87.09|87.56|87.06|13
1737305370000|2025-01-19 16:49:30|87.55|87.05|87.55|87.05|87.55|87.05|87.53|87.03|6
1737305380000|2025-01-19 16:49:40|87.56|87.06|87.55|87.05|87.56|87.06|87.55|87.05|4
1737305390000|2025-01-19 16:49:50|87.57|87.07|87.64|87.14|87.64|87.14|87.57|87.07|17
1737305400000|2025-01-19 16:50:00|87.63|87.13|87.67|87.17|87.69|87.19|87.63|87.13|15
1737305410000|2025-01-19 16:50:10|87.65|87.15|87.65|87.15|87.67|87.17|87.65|87.15|11
1737305420000|2025-01-19 16:50:20|87.66|87.16|87.66|87.16|87.66|87.16|87.65|87.15|7
1737305430000|2025-01-19 16:50:30|87.67|87.17|87.69|87.19|87.69|87.19|87.65|87.15|11
1737305440000|2025-01-19 16:50:40|87.7|87.2|87.54|87.04|87.71|87.21|87.52|87.02|19
1737305450000|2025-01-19 16:50:50|87.53|87.03|87.48|86.98|87.53|87.03|87.48|86.98|14
1737305460000|2025-01-19 16:51:00|87.49|86.99|87.58|87.08|87.58|87.08|87.48|86.98|21
1737305470000|2025-01-19 16:51:10|87.57|87.07|87.5|87|87.58|87.08|87.49|86.99|21
1737305480000|2025-01-19 16:51:20|87.49|86.99|87.54|87.04|87.54|87.04|87.48|86.98|10
1737305490000|2025-01-19 16:51:30|87.55|87.05|87.48|86.98|87.55|87.05|87.48|86.98|9
1737305500000|2025-01-19 16:51:40|87.47|86.97|87.51|87.01|87.51|87.01|87.45|86.95|12
1737305510000|2025-01-19 16:51:50|87.5|87|87.58|87.08|87.58|87.08|87.5|87|16
1737305520000|2025-01-19 16:52:00|87.59|87.09|87.7|87.2|87.7|87.2|87.59|87.09|13
1737305530000|2025-01-19 16:52:10|87.69|87.19|87.61|87.11|87.7|87.2|87.61|87.11|13
1737305540000|2025-01-19 16:52:20|87.62|87.12|87.61|87.11|87.62|87.12|87.6|87.1|7
1737305550000|2025-01-19 16:52:30|87.6|87.1|87.6|87.1|87.62|87.12|87.6|87.1|11
1737305560000|2025-01-19 16:52:40|87.61|87.11|87.64|87.14|87.64|87.14|87.6|87.1|8
1737305570000|2025-01-19 16:52:50|87.65|87.15|87.6|87.1|87.65|87.15|87.6|87.1|11
1737305580000|2025-01-19 16:53:00|87.61|87.11|87.62|87.12|87.62|87.12|87.6|87.1|10
1737305590000|2025-01-19 16:53:10|87.61|87.11|87.64|87.14|87.64|87.14|87.6|87.1|11
1737305600000|2025-01-19 16:53:20|87.65|87.15|87.7|87.2|87.7|87.2|87.64|87.14|15
1737305610000|2025-01-19 16:53:30|87.71|87.21|87.74|87.24|87.74|87.24|87.71|87.21|8
1737305620000|2025-01-19 16:53:40|87.73|87.23|87.65|87.15|87.73|87.23|87.65|87.15|11
1737305630000|2025-01-19 16:53:50|87.66|87.16|87.65|87.15|87.68|87.18|87.64|87.14|11
1737305640000|2025-01-19 16:54:00|87.64|87.14|87.61|87.11|87.64|87.14|87.61|87.11|8
1737305650000|2025-01-19 16:54:10|87.6|87.1|87.57|87.07|87.6|87.1|87.55|87.05|9
1737305660000|2025-01-19 16:54:20|87.55|87.05|87.61|87.11|87.61|87.11|87.55|87.05|12
1737305670000|2025-01-19 16:54:30|87.6|87.1|87.61|87.11|87.62|87.12|87.59|87.09|11
1737305680000|2025-01-19 16:54:40|87.62|87.12|87.57|87.07|87.62|87.12|87.56|87.06|14
1737305690000|2025-01-19 16:54:50|87.55|87.05|87.52|87.02|87.56|87.06|87.52|87.02|10
1737305700000|2025-01-19 16:55:00|87.51|87.01|87.49|86.99|87.52|87.02|87.49|86.99|9
1737305710000|2025-01-19 16:55:10|87.48|86.98|87.46|86.96|87.49|86.99|87.46|86.96|11
1737305720000|2025-01-19 16:55:20|87.45|86.95|87.47|86.97|87.47|86.97|87.42|86.92|16
1737305730000|2025-01-19 16:55:30|87.46|86.96|87.42|86.92|87.47|86.97|87.41|86.91|11
1737305740000|2025-01-19 16:55:40|87.41|86.91|87.45|86.95|87.45|86.95|87.4|86.9|10
1737305750000|2025-01-19 16:55:50|87.46|86.96|87.49|86.99|87.5|87|87.46|86.96|11
1737305760000|2025-01-19 16:56:00|87.5|87|87.5|87|87.5|87|87.47|86.97|13
1737305770000|2025-01-19 16:56:10|87.51|87.01|87.51|87.01|87.54|87.04|87.5|87|11
1737305780000|2025-01-19 16:56:20|87.5|87|87.51|87.01|87.51|87.01|87.49|86.99|8
1737305790000|2025-01-19 16:56:30|87.5|87|87.5|87|87.51|87.01|87.47|86.97|14
1737305800000|2025-01-19 16:56:40|87.51|87.01|87.52|87.02|87.54|87.04|87.51|87.01|12
1737305810000|2025-01-19 16:56:50|87.51|87.01|87.51|87.01|87.53|87.03|87.5|87|10
1737305820000|2025-01-19 16:57:00|87.5|87|87.54|87.04|87.54|87.04|87.5|87|8
1737305830000|2025-01-19 16:57:10|87.53|87.03|87.49|86.99|87.53|87.03|87.48|86.98|10
1737305840000|2025-01-19 16:57:20|87.5|87|87.5|87|87.52|87.02|87.49|86.99|9
1737305850000|2025-01-19 16:57:30|87.49|86.99|87.44|86.94|87.51|87.01|87.44|86.94|17
1737305860000|2025-01-19 16:57:40|87.43|86.93|87.47|86.97|87.47|86.97|87.42|86.92|10
1737305870000|2025-01-19 16:57:50|87.46|86.96|87.52|87.02|87.52|87.02|87.46|86.96|8
1737305880000|2025-01-19 16:58:00|87.53|87.03|87.59|87.09|87.59|87.09|87.52|87.02|20
1737305890000|2025-01-19 16:58:10|87.61|87.11|87.66|87.16|87.67|87.17|87.61|87.11|17
1737305900000|2025-01-19 16:58:20|87.65|87.15|87.65|87.15|87.68|87.18|87.65|87.15|13
1737305910000|2025-01-19 16:58:30|87.66|87.16|87.65|87.15|87.68|87.18|87.64|87.14|14
1737305920000|2025-01-19 16:58:40|87.66|87.16|87.7|87.2|87.71|87.21|87.66|87.16|8
1737305930000|2025-01-19 16:58:50|87.71|87.21|87.74|87.24|87.74|87.24|87.71|87.21|9
1737305940000|2025-01-19 16:59:00|87.73|87.23|87.66|87.16|87.74|87.24|87.66|87.16|18
1737305950000|2025-01-19 16:59:10|87.67|87.17|87.7|87.2|87.7|87.2|87.66|87.16|8
1737305960000|2025-01-19 16:59:20|87.69|87.19|87.7|87.2|87.71|87.21|87.69|87.19|6
1737305970000|2025-01-19 16:59:30|87.71|87.21|87.72|87.22|87.72|87.22|87.69|87.19|8
1737305980000|2025-01-19 16:59:40|87.71|87.21|87.71|87.21|87.73|87.23|87.7|87.2|9
1737305990000|2025-01-19 16:59:50|87.72|87.22|87.73|87.23|87.73|87.23|87.71|87.21|4
1737306000000|2025-01-19 17:00:00|87.72|87.22|87.71|87.21|87.72|87.22|87.7|87.2|6
1737306010000|2025-01-19 17:00:10|87.72|87.22|87.72|87.22|87.74|87.24|87.71|87.21|6
1737306020000|2025-01-19 17:00:20|87.74|87.24|87.72|87.22|87.74|87.24|87.72|87.22|5
1737306030000|2025-01-19 17:00:30|87.73|87.23|87.73|87.23|87.74|87.24|87.72|87.22|7
1737306040000|2025-01-19 17:00:40|87.74|87.24|87.78|87.28|87.79|87.29|87.74|87.24|9
1737306050000|2025-01-19 17:00:50|87.77|87.27|87.79|87.29|87.79|87.29|87.75|87.25|10
1737306060000|2025-01-19 17:01:00|87.78|87.28|87.7|87.2|87.79|87.29|87.7|87.2|15
1737306070000|2025-01-19 17:01:10|87.69|87.19|87.55|87.05|87.69|87.19|87.54|87.04|16
1737306080000|2025-01-19 17:01:20|87.54|87.04|87.52|87.02|87.54|87.04|87.52|87.02|9
1737306090000|2025-01-19 17:01:30|87.53|87.03|87.52|87.02|87.56|87.06|87.52|87.02|10
1737306100000|2025-01-19 17:01:40|87.53|87.03|87.52|87.02|87.54|87.04|87.52|87.02|12
1737306110000|2025-01-19 17:01:50|87.53|87.03|87.57|87.07|87.57|87.07|87.5|87|11
1737306120000|2025-01-19 17:02:00|87.58|87.08|87.56|87.06|87.58|87.08|87.53|87.03|9
1737306130000|2025-01-19 17:02:10|87.55|87.05|87.55|87.05|87.6|87.1|87.53|87.03|26
1737306140000|2025-01-19 17:02:20|87.54|87.04|87.48|86.98|87.55|87.05|87.48|86.98|8
1737306150000|2025-01-19 17:02:30|87.49|86.99|87.53|87.03|87.53|87.03|87.48|86.98|12
1737306160000|2025-01-19 17:02:40|87.54|87.04|87.56|87.06|87.57|87.07|87.52|87.02|13
1737306170000|2025-01-19 17:02:50|87.55|87.05|87.55|87.05|87.56|87.06|87.53|87.03|11
1737306180000|2025-01-19 17:03:00|87.56|87.06|87.53|87.03|87.61|87.11|87.53|87.03|20
1737306190000|2025-01-19 17:03:10|87.54|87.04|87.54|87.04|87.55|87.05|87.51|87.01|11
1737306200000|2025-01-19 17:03:20|87.55|87.05|87.54|87.04|87.55|87.05|87.53|87.03|4
1737306210000|2025-01-19 17:03:30|87.55|87.05|87.51|87.01|87.55|87.05|87.5|87|12
1737306220000|2025-01-19 17:03:40|87.52|87.02|87.51|87.01|87.53|87.03|87.5|87|12
1737306230000|2025-01-19 17:03:50|87.52|87.02|87.56|87.06|87.56|87.06|87.52|87.02|8
1737306240000|2025-01-19 17:04:00|87.57|87.07|87.65|87.15|87.65|87.15|87.57|87.07|17
1737306250000|2025-01-19 17:04:10|87.66|87.16|87.6|87.1|87.66|87.16|87.59|87.09|15
1737306260000|2025-01-19 17:04:20|87.61|87.11|87.65|87.15|87.65|87.15|87.59|87.09|14
1737306270000|2025-01-19 17:04:30|87.64|87.14|87.59|87.09|87.64|87.14|87.59|87.09|13
1737306280000|2025-01-19 17:04:40|87.57|87.07|87.56|87.06|87.57|87.07|87.55|87.05|6
1737306290000|2025-01-19 17:04:50|87.55|87.05|87.56|87.06|87.56|87.06|87.55|87.05|2
1737306300000|2025-01-19 17:05:00|87.57|87.07|87.65|87.15|87.65|87.15|87.57|87.07|8
1737306310000|2025-01-19 17:05:10|87.66|87.16|87.6|87.1|87.66|87.16|87.57|87.07|10
1737306320000|2025-01-19 17:05:20|87.59|87.09|87.56|87.06|87.6|87.1|87.55|87.05|9
1737306330000|2025-01-19 17:05:30|87.55|87.05|87.46|86.96|87.55|87.05|87.46|86.96|9
1737306340000|2025-01-19 17:05:40|87.45|86.95|87.44|86.94|87.45|86.95|87.41|86.91|11
1737306350000|2025-01-19 17:05:50|87.43|86.93|87.49|86.99|87.5|87|87.43|86.93|16
1737306360000|2025-01-19 17:06:00|87.5|87|87.54|87.04|87.55|87.05|87.49|86.99|14
1737306370000|2025-01-19 17:06:10|87.55|87.05|87.51|87.01|87.56|87.06|87.5|87|15
1737306380000|2025-01-19 17:06:20|87.52|87.02|87.51|87.01|87.52|87.02|87.51|87.01|4
1737306390000|2025-01-19 17:06:30|87.5|87|87.44|86.94|87.52|87.02|87.44|86.94|10
1737306400000|2025-01-19 17:06:40|87.43|86.93|87.43|86.93|87.44|86.94|87.43|86.93|3
1737306410000|2025-01-19 17:06:50|87.44|86.94|87.41|86.91|87.44|86.94|87.39|86.89|12
1737306420000|2025-01-19 17:07:00|87.42|86.92|87.45|86.95|87.5|87|87.42|86.92|20
1737306430000|2025-01-19 17:07:10|87.44|86.94|87.44|86.94|87.45|86.95|87.41|86.91|19
1737306440000|2025-01-19 17:07:20|87.45|86.95|87.5|87|87.5|87|87.43|86.93|11
1737306450000|2025-01-19 17:07:30|87.49|86.99|87.49|86.99|87.5|87|87.48|86.98|13
1737306460000|2025-01-19 17:07:40|87.5|87|87.54|87.04|87.54|87.04|87.48|86.98|13
1737306470000|2025-01-19 17:07:50|87.53|87.03|87.53|87.03|87.55|87.05|87.53|87.03|11
1737306480000|2025-01-19 17:08:00|87.54|87.04|87.54|87.04|87.55|87.05|87.53|87.03|9
1737306490000|2025-01-19 17:08:10|87.55|87.05|87.55|87.05|87.57|87.07|87.54|87.04|14
1737306500000|2025-01-19 17:08:20|87.56|87.06|87.54|87.04|87.56|87.06|87.54|87.04|11
1737306510000|2025-01-19 17:08:30|87.55|87.05|87.59|87.09|87.59|87.09|87.55|87.05|13
1737306520000|2025-01-19 17:08:40|87.6|87.1|87.55|87.05|87.6|87.1|87.55|87.05|7
1737306530000|2025-01-19 17:08:50|87.54|87.04|87.52|87.02|87.54|87.04|87.5|87|11
1737306540000|2025-01-19 17:09:00|87.53|87.03|87.54|87.04|87.56|87.06|87.53|87.03|12
1737306550000|2025-01-19 17:09:10|87.55|87.05|87.54|87.04|87.57|87.07|87.52|87.02|13
1737306560000|2025-01-19 17:09:20|87.55|87.05|87.55|87.05|87.56|87.06|87.52|87.02|14
1737306570000|2025-01-19 17:09:30|87.56|87.06|87.64|87.14|87.64|87.14|87.55|87.05|16
1737306580000|2025-01-19 17:09:40|87.65|87.15|87.68|87.18|87.7|87.2|87.65|87.15|16
1737306590000|2025-01-19 17:09:50|87.69|87.19|87.71|87.21|87.71|87.21|87.69|87.19|3
1737306600000|2025-01-19 17:10:00|87.72|87.22|87.73|87.23|87.73|87.23|87.69|87.19|12
1737306610000|2025-01-19 17:10:10|87.74|87.24|87.73|87.23|87.75|87.25|87.73|87.23|8
1737306620000|2025-01-19 17:10:20|87.72|87.22|87.66|87.16|87.72|87.22|87.65|87.15|15
1737306630000|2025-01-19 17:10:30|87.65|87.15|87.63|87.13|87.65|87.15|87.63|87.13|7
1737306640000|2025-01-19 17:10:40|87.64|87.14|87.61|87.11|87.64|87.14|87.61|87.11|12
1737306650000|2025-01-19 17:10:50|87.6|87.1|87.65|87.15|87.65|87.15|87.6|87.1|12
1737306660000|2025-01-19 17:11:00|87.66|87.16|87.59|87.09|87.66|87.16|87.57|87.07|14
1737306670000|2025-01-19 17:11:10|87.6|87.1|87.63|87.13|87.63|87.13|87.59|87.09|11
1737306680000|2025-01-19 17:11:20|87.62|87.12|87.65|87.15|87.65|87.15|87.62|87.12|12
1737306690000|2025-01-19 17:11:30|87.63|87.13|87.64|87.14|87.64|87.14|87.59|87.09|14
1737306700000|2025-01-19 17:11:40|87.65|87.15|87.58|87.08|87.66|87.16|87.58|87.08|8
1737306710000|2025-01-19 17:11:50|87.59|87.09|87.56|87.06|87.59|87.09|87.54|87.04|14
1737306720000|2025-01-19 17:12:00|87.55|87.05|87.56|87.06|87.57|87.07|87.53|87.03|14
1737306730000|2025-01-19 17:12:10|87.55|87.05|87.49|86.99|87.55|87.05|87.47|86.97|16
1737306740000|2025-01-19 17:12:20|87.5|87|87.51|87.01|87.52|87.02|87.48|86.98|10
1737306750000|2025-01-19 17:12:30|87.52|87.02|87.56|87.06|87.56|87.06|87.52|87.02|13
1737306760000|2025-01-19 17:12:40|87.57|87.07|87.55|87.05|87.58|87.08|87.55|87.05|8
1737306770000|2025-01-19 17:12:50|87.54|87.04|87.49|86.99|87.55|87.05|87.49|86.99|8
1737306780000|2025-01-19 17:13:00|87.48|86.98|87.56|87.06|87.56|87.06|87.47|86.97|16
1737306790000|2025-01-19 17:13:10|87.57|87.07|87.48|86.98|87.57|87.07|87.47|86.97|16
1737306800000|2025-01-19 17:13:20|87.47|86.97|87.51|87.01|87.51|87.01|87.47|86.97|11
1737306810000|2025-01-19 17:13:30|87.5|87|87.51|87.01|87.54|87.04|87.5|87|14
1737306820000|2025-01-19 17:13:40|87.49|86.99|87.47|86.97|87.49|86.99|87.46|86.96|6
1737306830000|2025-01-19 17:13:50|87.46|86.96|87.48|86.98|87.49|86.99|87.46|86.96|9
1737306840000|2025-01-19 17:14:00|87.47|86.97|87.49|86.99|87.5|87|87.47|86.97|13
1737306850000|2025-01-19 17:14:10|87.48|86.98|87.45|86.95|87.48|86.98|87.44|86.94|8
1737306860000|2025-01-19 17:14:20|87.46|86.96|87.42|86.92|87.47|86.97|87.42|86.92|11
1737306870000|2025-01-19 17:14:30|87.4|86.9|87.4|86.9|87.4|86.9|87.38|86.88|7
1737306880000|2025-01-19 17:14:40|87.41|86.91|87.43|86.93|87.44|86.94|87.39|86.89|18
1737306890000|2025-01-19 17:14:50|87.42|86.92|87.41|86.91|87.44|86.94|87.39|86.89|19
1737306900000|2025-01-19 17:15:00|87.42|86.92|87.43|86.93|87.45|86.95|87.41|86.91|18
1737306910000|2025-01-19 17:15:10|87.44|86.94|87.43|86.93|87.45|86.95|87.41|86.91|14
1737306920000|2025-01-19 17:15:20|87.42|86.92|87.41|86.91|87.43|86.93|87.41|86.91|4
1737306930000|2025-01-19 17:15:30|87.42|86.92|87.39|86.89|87.42|86.92|87.38|86.88|13
1737306940000|2025-01-19 17:15:40|87.38|86.88|87.44|86.94|87.44|86.94|87.38|86.88|10
1737306950000|2025-01-19 17:15:50|87.45|86.95|87.43|86.93|87.45|86.95|87.42|86.92|9
1737306960000|2025-01-19 17:16:00|87.44|86.94|87.41|86.91|87.45|86.95|87.4|86.9|17
1737306970000|2025-01-19 17:16:10|87.42|86.92|87.41|86.91|87.44|86.94|87.41|86.91|13
1737306980000|2025-01-19 17:16:20|87.42|86.92|87.47|86.97|87.48|86.98|87.42|86.92|15
1737306990000|2025-01-19 17:16:30|87.46|86.96|87.5|87|87.5|87|87.46|86.96|12
1737307000000|2025-01-19 17:16:40|87.51|87.01|87.53|87.03|87.57|87.07|87.5|87|17
1737307010000|2025-01-19 17:16:50|87.54|87.04|87.59|87.09|87.6|87.1|87.52|87.02|15
1737307020000|2025-01-19 17:17:00|87.6|87.1|87.55|87.05|87.6|87.1|87.55|87.05|15
1737307030000|2025-01-19 17:17:10|87.57|87.07|87.55|87.05|87.59|87.09|87.54|87.04|15
1737307040000|2025-01-19 17:17:20|87.56|87.06|87.56|87.06|87.59|87.09|87.56|87.06|14
1737307050000|2025-01-19 17:17:30|87.55|87.05|87.52|87.02|87.55|87.05|87.51|87.01|8
1737307060000|2025-01-19 17:17:40|87.53|87.03|87.5|87|87.53|87.03|87.5|87|10
1737307070000|2025-01-19 17:17:50|87.49|86.99|87.48|86.98|87.49|86.99|87.46|86.96|6
1737307080000|2025-01-19 17:18:00|87.46|86.96|87.45|86.95|87.46|86.96|87.45|86.95|6
1737307090000|2025-01-19 17:18:10|87.43|86.93|87.38|86.88|87.43|86.93|87.37|86.87|6
1737307100000|2025-01-19 17:18:20|87.37|86.87|87.34|86.84|87.37|86.87|87.3|86.8|17
1737307110000|2025-01-19 17:18:30|87.35|86.85|87.34|86.84|87.35|86.85|87.32|86.82|8
1737307120000|2025-01-19 17:18:40|87.35|86.85|87.4|86.9|87.4|86.9|87.35|86.85|15
1737307130000|2025-01-19 17:18:50|87.41|86.91|87.31|86.81|87.41|86.91|87.31|86.81|17
1737307140000|2025-01-19 17:19:00|87.3|86.8|87.23|86.73|87.3|86.8|87.18|86.68|21
1737307150000|2025-01-19 17:19:10|87.24|86.74|87.26|86.76|87.27|86.77|87.23|86.73|16
1737307160000|2025-01-19 17:19:20|87.27|86.77|87.26|86.76|87.27|86.77|87.26|86.76|4
1737307170000|2025-01-19 17:19:30|87.25|86.75|87.27|86.77|87.27|86.77|87.25|86.75|5
1737307180000|2025-01-19 17:19:40|87.28|86.78|87.3|86.8|87.31|86.81|87.28|86.78|11
1737307190000|2025-01-19 17:19:50|87.29|86.79|87.28|86.78|87.3|86.8|87.26|86.76|15
1737307200000|2025-01-19 17:20:00|87.29|86.79|87.41|86.91|87.41|86.91|87.29|86.79|12
1737307210000|2025-01-19 17:20:10|87.42|86.92|87.42|86.92|87.43|86.93|87.41|86.91|7
1737307220000|2025-01-19 17:20:20|87.43|86.93|87.29|86.79|87.43|86.93|87.29|86.79|14
1737307230000|2025-01-19 17:20:30|87.3|86.8|87.29|86.79|87.3|86.8|87.28|86.78|6
1737307240000|2025-01-19 17:20:40|87.3|86.8|87.35|86.85|87.35|86.85|87.29|86.79|13
1737307250000|2025-01-19 17:20:50|87.33|86.83|87.31|86.81|87.34|86.84|87.3|86.8|9
1737307260000|2025-01-19 17:21:00|87.32|86.82|87.33|86.83|87.34|86.84|87.31|86.81|10
1737307270000|2025-01-19 17:21:10|87.32|86.82|87.3|86.8|87.33|86.83|87.3|86.8|12
1737307280000|2025-01-19 17:21:20|87.29|86.79|87.33|86.83|87.33|86.83|87.29|86.79|13
1737307290000|2025-01-19 17:21:30|87.34|86.84|87.32|86.82|87.34|86.84|87.32|86.82|3
1737307300000|2025-01-19 17:21:40|87.31|86.81|87.27|86.77|87.32|86.82|87.26|86.76|15
1737307310000|2025-01-19 17:21:50|87.28|86.78|87.28|86.78|87.29|86.79|87.26|86.76|9
1737307320000|2025-01-19 17:22:00|87.27|86.77|87.23|86.73|87.28|86.78|87.23|86.73|17
1737307330000|2025-01-19 17:22:10|87.22|86.72|87.21|86.71|87.24|86.74|87.2|86.7|17
1737307340000|2025-01-19 17:22:20|87.2|86.7|87.23|86.73|87.23|86.73|87.2|86.7|8
1737307350000|2025-01-19 17:22:30|87.22|86.72|87.23|86.73|87.24|86.74|87.22|86.72|10
1737307360000|2025-01-19 17:22:40|87.24|86.74|87.24|86.74|87.24|86.74|87.24|86.74|1
1737307370000|2025-01-19 17:22:50|87.25|86.75|87.34|86.84|87.34|86.84|87.25|86.75|13
1737307380000|2025-01-19 17:23:00|87.35|86.85|87.35|86.85|87.35|86.85|87.33|86.83|9
1737307390000|2025-01-19 17:23:10|87.36|86.86|87.4|86.9|87.43|86.93|87.35|86.85|14
1737307400000|2025-01-19 17:23:20|87.41|86.91|87.45|86.95|87.46|86.96|87.41|86.91|14
1737307410000|2025-01-19 17:23:30|87.44|86.94|87.43|86.93|87.44|86.94|87.42|86.92|10
1737307420000|2025-01-19 17:23:40|87.42|86.92|87.41|86.91|87.43|86.93|87.4|86.9|15
1737307430000|2025-01-19 17:23:50|87.4|86.9|87.38|86.88|87.41|86.91|87.38|86.88|9
1737307440000|2025-01-19 17:24:00|87.39|86.89|87.4|86.9|87.43|86.93|87.38|86.88|12
1737307450000|2025-01-19 17:24:10|87.39|86.89|87.37|86.87|87.4|86.9|87.36|86.86|7
1737307460000|2025-01-19 17:24:20|87.36|86.86|87.36|86.86|87.37|86.87|87.35|86.85|7
1737307470000|2025-01-19 17:24:30|87.37|86.87|87.4|86.9|87.4|86.9|87.37|86.87|4
1737307480000|2025-01-19 17:24:40|87.41|86.91|87.4|86.9|87.42|86.92|87.39|86.89|12
1737307490000|2025-01-19 17:24:50|87.41|86.91|87.44|86.94|87.44|86.94|87.41|86.91|10
1737307500000|2025-01-19 17:25:00|87.45|86.95|87.49|86.99|87.49|86.99|87.45|86.95|10
1737307510000|2025-01-19 17:25:10|87.5|87|87.55|87.05|87.55|87.05|87.49|86.99|14
1737307520000|2025-01-19 17:25:20|87.56|87.06|87.57|87.07|87.62|87.12|87.56|87.06|10
1737307530000|2025-01-19 17:25:30|87.56|87.06|87.56|87.06|87.57|87.07|87.53|87.03|10
1737307540000|2025-01-19 17:25:40|87.57|87.07|87.53|87.03|87.57|87.07|87.52|87.02|11
1737307550000|2025-01-19 17:25:50|87.54|87.04|87.64|87.14|87.65|87.15|87.54|87.04|18
1737307560000|2025-01-19 17:26:00|87.63|87.13|87.64|87.14|87.65|87.15|87.6|87.1|24
1737307570000|2025-01-19 17:26:10|87.65|87.15|87.59|87.09|87.65|87.15|87.59|87.09|15
1737307580000|2025-01-19 17:26:20|87.58|87.08|87.61|87.11|87.62|87.12|87.58|87.08|15
1737307590000|2025-01-19 17:26:30|87.62|87.12|87.6|87.1|87.65|87.15|87.59|87.09|15
1737307600000|2025-01-19 17:26:40|87.61|87.11|87.64|87.14|87.66|87.16|87.61|87.11|10
1737307610000|2025-01-19 17:26:50|87.65|87.15|87.69|87.19|87.69|87.19|87.65|87.15|7
1737307620000|2025-01-19 17:27:00|87.67|87.17|87.64|87.14|87.69|87.19|87.64|87.14|9
1737307630000|2025-01-19 17:27:10|87.65|87.15|87.67|87.17|87.68|87.18|87.65|87.15|7
1737307640000|2025-01-19 17:27:20|87.68|87.18|87.68|87.18|87.69|87.19|87.66|87.16|8
1737307650000|2025-01-19 17:27:30|87.67|87.17|87.66|87.16|87.69|87.19|87.66|87.16|10
1737307660000|2025-01-19 17:27:40|87.67|87.17|87.69|87.19|87.7|87.2|87.67|87.17|8
1737307670000|2025-01-19 17:27:50|87.7|87.2|87.68|87.18|87.7|87.2|87.67|87.17|9
1737307680000|2025-01-19 17:28:00|87.69|87.19|87.71|87.21|87.73|87.23|87.68|87.18|10
1737307690000|2025-01-19 17:28:10|87.73|87.23|87.87|87.37|87.87|87.37|87.73|87.23|13
1737307700000|2025-01-19 17:28:20|87.88|87.38|87.87|87.37|87.89|87.39|87.86|87.36|13
1737307710000|2025-01-19 17:28:30|87.88|87.38|87.95|87.45|87.95|87.45|87.87|87.37|5
1737307720000|2025-01-19 17:28:40|87.96|87.46|87.96|87.46|87.96|87.46|87.96|87.46|1
1737307740000|2025-01-19 17:29:00|87.93|87.43|87.9|87.4|87.93|87.43|87.86|87.36|15
1737307750000|2025-01-19 17:29:10|87.89|87.39|87.86|87.36|87.9|87.4|87.86|87.36|10
1737307760000|2025-01-19 17:29:20|87.85|87.35|87.89|87.39|87.89|87.39|87.85|87.35|9
1737307770000|2025-01-19 17:29:30|87.88|87.38|87.9|87.4|87.91|87.41|87.87|87.37|12
1737307780000|2025-01-19 17:29:40|87.91|87.41|87.89|87.39|87.91|87.41|87.88|87.38|13
1737307790000|2025-01-19 17:29:50|87.9|87.4|87.89|87.39|87.9|87.4|87.89|87.39|4
1737307800000|2025-01-19 17:30:00|87.88|87.38|87.89|87.39|87.89|87.39|87.87|87.37|8
1737307810000|2025-01-19 17:30:10|87.9|87.4|87.93|87.43|87.93|87.43|87.9|87.4|14
1737307820000|2025-01-19 17:30:20|87.96|87.46|87.93|87.43|87.99|87.49|87.93|87.43|12
1737307830000|2025-01-19 17:30:30|87.94|87.44|87.98|87.48|87.98|87.48|87.93|87.43|20
1737307840000|2025-01-19 17:30:40|87.95|87.45|87.88|87.38|87.96|87.46|87.88|87.38|9
1737307850000|2025-01-19 17:30:50|87.87|87.37|87.78|87.28|87.88|87.38|87.77|87.27|15
1737307860000|2025-01-19 17:31:00|87.79|87.29|87.8|87.3|87.81|87.31|87.78|87.28|11
1737307870000|2025-01-19 17:31:10|87.81|87.31|87.81|87.31|87.82|87.32|87.8|87.3|11
1737307880000|2025-01-19 17:31:20|87.8|87.3|87.81|87.31|87.82|87.32|87.77|87.27|13
1737307890000|2025-01-19 17:31:30|87.82|87.32|87.76|87.26|87.82|87.32|87.76|87.26|5
1737307900000|2025-01-19 17:31:40|87.77|87.27|87.72|87.22|87.77|87.27|87.71|87.21|12
1737307910000|2025-01-19 17:31:50|87.73|87.23|87.73|87.23|87.74|87.24|87.72|87.22|11
1737307920000|2025-01-19 17:32:00|87.72|87.22|87.68|87.18|87.72|87.22|87.68|87.18|10
1737307930000|2025-01-19 17:32:10|87.69|87.19|87.73|87.23|87.73|87.23|87.67|87.17|12
1737307940000|2025-01-19 17:32:20|87.74|87.24|87.74|87.24|87.76|87.26|87.73|87.23|15
1737307950000|2025-01-19 17:32:30|87.73|87.23|87.68|87.18|87.75|87.25|87.65|87.15|20
1737307960000|2025-01-19 17:32:40|87.67|87.17|87.65|87.15|87.68|87.18|87.65|87.15|4
1737307970000|2025-01-19 17:32:50|87.66|87.16|87.67|87.17|87.71|87.21|87.65|87.15|11
1737307980000|2025-01-19 17:33:00|87.66|87.16|87.64|87.14|87.68|87.18|87.64|87.14|13
1737307990000|2025-01-19 17:33:10|87.63|87.13|87.62|87.12|87.63|87.13|87.61|87.11|4
1737308000000|2025-01-19 17:33:20|87.63|87.13|87.58|87.08|87.63|87.13|87.57|87.07|6
1737308010000|2025-01-19 17:33:30|87.57|87.07|87.64|87.14|87.65|87.15|87.57|87.07|17
1737308020000|2025-01-19 17:33:40|87.65|87.15|87.6|87.1|87.65|87.15|87.6|87.1|12
1737308030000|2025-01-19 17:33:50|87.58|87.08|87.59|87.09|87.6|87.1|87.55|87.05|18
1737308040000|2025-01-19 17:34:00|87.6|87.1|87.65|87.15|87.65|87.15|87.6|87.1|8
1737308050000|2025-01-19 17:34:10|87.64|87.14|87.57|87.07|87.64|87.14|87.56|87.06|12
1737308060000|2025-01-19 17:34:20|87.56|87.06|87.59|87.09|87.59|87.09|87.54|87.04|8
1737308070000|2025-01-19 17:34:30|87.61|87.11|87.59|87.09|87.61|87.11|87.57|87.07|8
1737308080000|2025-01-19 17:34:40|87.58|87.08|87.57|87.07|87.59|87.09|87.55|87.05|16
1737308090000|2025-01-19 17:34:50|87.56|87.06|87.61|87.11|87.61|87.11|87.56|87.06|11
1737308100000|2025-01-19 17:35:00|87.62|87.12|87.65|87.15|87.66|87.16|87.61|87.11|14
1737308110000|2025-01-19 17:35:10|87.66|87.16|87.65|87.15|87.66|87.16|87.63|87.13|5
1737308120000|2025-01-19 17:35:20|87.64|87.14|87.65|87.15|87.65|87.15|87.64|87.14|2
1737308130000|2025-01-19 17:35:30|87.64|87.14|87.48|86.98|87.64|87.14|87.48|86.98|16
1737308140000|2025-01-19 17:35:40|87.46|86.96|87.52|87.02|87.53|87.03|87.43|86.93|18
1737308150000|2025-01-19 17:35:50|87.53|87.03|87.55|87.05|87.57|87.07|87.52|87.02|9
1737308160000|2025-01-19 17:36:00|87.54|87.04|87.58|87.08|87.58|87.08|87.52|87.02|12
1737308170000|2025-01-19 17:36:10|87.57|87.07|87.58|87.08|87.58|87.08|87.57|87.07|2
1737308180000|2025-01-19 17:36:20|87.59|87.09|87.64|87.14|87.66|87.16|87.59|87.09|13
1737308190000|2025-01-19 17:36:30|87.65|87.15|87.67|87.17|87.67|87.17|87.65|87.15|5
1737308200000|2025-01-19 17:36:40|87.68|87.18|87.73|87.23|87.73|87.23|87.68|87.18|6
1737308210000|2025-01-19 17:36:50|87.74|87.24|87.76|87.26|87.76|87.26|87.73|87.23|13
1737308220000|2025-01-19 17:37:00|87.75|87.25|87.81|87.31|87.81|87.31|87.75|87.25|5
1737308230000|2025-01-19 17:37:10|87.8|87.3|87.77|87.27|87.8|87.3|87.77|87.27|7
1737308240000|2025-01-19 17:37:20|87.78|87.28|87.77|87.27|87.78|87.28|87.75|87.25|8
1737308250000|2025-01-19 17:37:30|87.78|87.28|87.77|87.27|87.78|87.28|87.76|87.26|7
1737308260000|2025-01-19 17:37:40|87.76|87.26|87.75|87.25|87.77|87.27|87.75|87.25|8
1737308270000|2025-01-19 17:37:50|87.76|87.26|87.78|87.28|87.78|87.28|87.76|87.26|7
1737308280000|2025-01-19 17:38:00|87.79|87.29|87.76|87.26|87.81|87.31|87.76|87.26|10
1737308290000|2025-01-19 17:38:10|87.75|87.25|87.76|87.26|87.77|87.27|87.74|87.24|14
1737308300000|2025-01-19 17:38:20|87.77|87.27|87.76|87.26|87.79|87.29|87.76|87.26|9
1737308310000|2025-01-19 17:38:30|87.77|87.27|87.76|87.26|87.77|87.27|87.75|87.25|10
1737308320000|2025-01-19 17:38:40|87.75|87.25|87.8|87.3|87.8|87.3|87.75|87.25|10
1737308330000|2025-01-19 17:38:50|87.79|87.29|87.77|87.27|87.79|87.29|87.76|87.26|5
1737308340000|2025-01-19 17:39:00|87.78|87.28|87.77|87.27|87.78|87.28|87.77|87.27|10
1737308350000|2025-01-19 17:39:10|87.76|87.26|87.74|87.24|87.76|87.26|87.74|87.24|5
1737308360000|2025-01-19 17:39:20|87.73|87.23|87.8|87.3|87.8|87.3|87.72|87.22|9
1737308370000|2025-01-19 17:39:30|87.79|87.29|87.78|87.28|87.8|87.3|87.76|87.26|18
1737308380000|2025-01-19 17:39:40|87.77|87.27|87.78|87.28|87.78|87.28|87.77|87.27|2
1737308390000|2025-01-19 17:39:50|87.77|87.27|87.79|87.29|87.79|87.29|87.77|87.27|5
1737308400000|2025-01-19 17:40:00|87.81|87.31|87.84|87.34|87.84|87.34|87.8|87.3|12
1737308410000|2025-01-19 17:40:10|87.83|87.33|87.86|87.36|87.87|87.37|87.83|87.33|8
1737308420000|2025-01-19 17:40:20|87.88|87.38|87.88|87.38|87.89|87.39|87.86|87.36|5
1737308430000|2025-01-19 17:40:30|87.89|87.39|87.89|87.39|87.9|87.4|87.89|87.39|3
1737308440000|2025-01-19 17:40:40|87.9|87.4|87.92|87.42|87.92|87.42|87.89|87.39|9
1737308450000|2025-01-19 17:40:50|87.93|87.43|87.97|87.47|87.97|87.47|87.93|87.43|10
1737308460000|2025-01-19 17:41:00|87.96|87.46|87.99|87.49|87.99|87.49|87.96|87.46|15
1737308470000|2025-01-19 17:41:10|87.98|87.48|87.97|87.47|87.99|87.49|87.97|87.47|12
1737308480000|2025-01-19 17:41:20|87.98|87.48|87.99|87.49|87.99|87.49|87.97|87.47|4
1737308490000|2025-01-19 17:41:30|88|87.5|88.06|87.56|88.06|87.56|88|87.5|6
1737308500000|2025-01-19 17:41:40|88.07|87.57|88.06|87.56|88.07|87.57|88.06|87.56|4
1737308510000|2025-01-19 17:41:50|88.07|87.57|88.06|87.56|88.07|87.57|88.06|87.56|6
1737308520000|2025-01-19 17:42:00|88.05|87.55|87.99|87.49|88.05|87.55|87.98|87.48|8
1737308530000|2025-01-19 17:42:10|87.98|87.48|87.96|87.46|87.99|87.49|87.94|87.44|12
1737308540000|2025-01-19 17:42:20|87.97|87.47|88.01|87.51|88.01|87.51|87.97|87.47|14
1737308550000|2025-01-19 17:42:30|88.02|87.52|88.02|87.52|88.03|87.53|88.01|87.51|12
1737308560000|2025-01-19 17:42:40|88.03|87.53|88.02|87.52|88.04|87.54|88.02|87.52|10
1737308570000|2025-01-19 17:42:50|88.03|87.53|88.06|87.56|88.06|87.56|88.02|87.52|7
1737308580000|2025-01-19 17:43:00|88.05|87.55|88.05|87.55|88.05|87.55|88.05|87.55|1
1737308590000|2025-01-19 17:43:10|88.04|87.54|88.07|87.57|88.07|87.57|88.04|87.54|4
1737308600000|2025-01-19 17:43:20|88.08|87.58|88.13|87.63|88.13|87.63|88.08|87.58|7
1737308610000|2025-01-19 17:43:30|88.15|87.65|88.15|87.65|88.17|87.67|88.13|87.63|8
1737308620000|2025-01-19 17:43:40|88.14|87.64|88.15|87.65|88.15|87.65|88.13|87.63|14
1737308630000|2025-01-19 17:43:50|88.14|87.64|88.12|87.62|88.14|87.64|88.07|87.57|15
1737308640000|2025-01-19 17:44:00|88.11|87.61|88.15|87.65|88.17|87.67|88.11|87.61|8
1737308650000|2025-01-19 17:44:10|88.14|87.64|88.12|87.62|88.16|87.66|88.12|87.62|17
1737308660000|2025-01-19 17:44:20|88.13|87.63|88.15|87.65|88.15|87.65|88.12|87.62|10
1737308670000|2025-01-19 17:44:30|88.14|87.64|88.12|87.62|88.14|87.64|88.12|87.62|3
1737308680000|2025-01-19 17:44:40|88.11|87.61|88.07|87.57|88.11|87.61|88.05|87.55|17
1737308690000|2025-01-19 17:44:50|88.06|87.56|88.08|87.58|88.08|87.58|88.06|87.56|6
1737308700000|2025-01-19 17:45:00|88.09|87.59|88.07|87.57|88.09|87.59|88.06|87.56|12
1737308710000|2025-01-19 17:45:10|88.06|87.56|88.03|87.53|88.09|87.59|88.03|87.53|22
1737308720000|2025-01-19 17:45:20|88.02|87.52|88.03|87.53|88.03|87.53|88.01|87.51|8
1737308730000|2025-01-19 17:45:30|88.02|87.52|88.03|87.53|88.03|87.53|88.02|87.52|6
1737308740000|2025-01-19 17:45:40|88.02|87.52|88.07|87.57|88.07|87.57|88.02|87.52|9
1737308750000|2025-01-19 17:45:50|88.08|87.58|88.08|87.58|88.1|87.6|88.08|87.58|6
1737308760000|2025-01-19 17:46:00|88.09|87.59|88.08|87.58|88.09|87.59|88.07|87.57|12
1737308770000|2025-01-19 17:46:10|88.09|87.59|88.11|87.61|88.11|87.61|88.08|87.58|5
1737308780000|2025-01-19 17:46:20|88.12|87.62|88.1|87.6|88.14|87.64|88.08|87.58|16
1737308790000|2025-01-19 17:46:30|88.09|87.59|88.09|87.59|88.12|87.62|88.07|87.57|16
1737308800000|2025-01-19 17:46:40|88.07|87.57|88.07|87.57|88.09|87.59|88.06|87.56|13
1737308810000|2025-01-19 17:46:50|88.08|87.58|88.12|87.62|88.14|87.64|88.08|87.58|17
1737308820000|2025-01-19 17:47:00|88.11|87.61|88.09|87.59|88.11|87.61|88.08|87.58|13
1737308830000|2025-01-19 17:47:10|88.1|87.6|88.03|87.53|88.12|87.62|88.02|87.52|17
1737308840000|2025-01-19 17:47:20|88.02|87.52|88.02|87.52|88.03|87.53|88|87.5|12
1737308850000|2025-01-19 17:47:30|88.03|87.53|88.03|87.53|88.05|87.55|88.02|87.52|14
1737308860000|2025-01-19 17:47:40|88.02|87.52|87.98|87.48|88.03|87.53|87.97|87.47|17
1737308870000|2025-01-19 17:47:50|87.97|87.47|87.94|87.44|87.98|87.48|87.93|87.43|14
1737308880000|2025-01-19 17:48:00|87.95|87.45|87.99|87.49|87.99|87.49|87.95|87.45|10
1737308890000|2025-01-19 17:48:10|87.98|87.48|88.07|87.57|88.07|87.57|87.98|87.48|14
1737308900000|2025-01-19 17:48:20|88.08|87.58|88.08|87.58|88.09|87.59|88.06|87.56|15
1737308910000|2025-01-19 17:48:30|88.07|87.57|88.05|87.55|88.08|87.58|88.04|87.54|7
1737308920000|2025-01-19 17:48:40|88.06|87.56|88.03|87.53|88.07|87.57|88.02|87.52|10
1737308930000|2025-01-19 17:48:50|88.02|87.52|88.03|87.53|88.05|87.55|88.02|87.52|12
1737308940000|2025-01-19 17:49:00|88.04|87.54|87.99|87.49|88.04|87.54|87.98|87.48|15
1737308950000|2025-01-19 17:49:10|87.98|87.48|87.98|87.48|87.99|87.49|87.96|87.46|7
1737308960000|2025-01-19 17:49:20|87.99|87.49|88.06|87.56|88.08|87.58|87.99|87.49|18
1737308970000|2025-01-19 17:49:30|88.07|87.57|88.06|87.56|88.07|87.57|88.04|87.54|15
1737308980000|2025-01-19 17:49:40|88.05|87.55|88.05|87.55|88.05|87.55|88.04|87.54|9
1737308990000|2025-01-19 17:49:50|88.04|87.54|88.07|87.57|88.07|87.57|88.04|87.54|8
1737309000000|2025-01-19 17:50:00|88.06|87.56|88.06|87.56|88.08|87.58|88.05|87.55|13
1737309010000|2025-01-19 17:50:10|88.07|87.57|88.17|87.67|88.18|87.68|88.07|87.57|15
1737309020000|2025-01-19 17:50:20|88.18|87.68|88.14|87.64|88.2|87.7|88.13|87.63|15
1737309030000|2025-01-19 17:50:30|88.13|87.63|88.18|87.68|88.18|87.68|88.13|87.63|15
1737309040000|2025-01-19 17:50:40|88.19|87.69|88.23|87.73|88.24|87.74|88.19|87.69|10
1737309050000|2025-01-19 17:50:50|88.24|87.74|88.24|87.74|88.24|87.74|88.22|87.72|6
1737309060000|2025-01-19 17:51:00|88.23|87.73|88.29|87.79|88.3|87.8|88.21|87.71|16
1737309070000|2025-01-19 17:51:10|88.28|87.78|88.24|87.74|88.29|87.79|88.24|87.74|9
1737309080000|2025-01-19 17:51:20|88.23|87.73|88.27|87.77|88.27|87.77|88.23|87.73|15
1737309090000|2025-01-19 17:51:30|88.28|87.78|88.28|87.78|88.32|87.82|88.26|87.76|15
1737309100000|2025-01-19 17:51:40|88.29|87.79|88.32|87.82|88.32|87.82|88.28|87.78|9
1737309110000|2025-01-19 17:51:50|88.33|87.83|88.36|87.86|88.37|87.87|88.33|87.83|8
1737309120000|2025-01-19 17:52:00|88.37|87.87|88.42|87.92|88.42|87.92|88.37|87.87|6
1737309130000|2025-01-19 17:52:10|88.43|87.93|88.49|87.99|88.49|87.99|88.43|87.93|10
1737309140000|2025-01-19 17:52:20|88.48|87.98|88.46|87.96|88.48|87.98|88.45|87.95|15
1737309150000|2025-01-19 17:52:30|88.45|87.95|88.44|87.94|88.45|87.95|88.43|87.93|12
1737309160000|2025-01-19 17:52:40|88.45|87.95|88.47|87.97|88.47|87.97|88.45|87.95|3
1737309170000|2025-01-19 17:52:50|88.46|87.96|88.5|88|88.51|88.01|88.46|87.96|8
1737309180000|2025-01-19 17:53:00|88.51|88.01|88.47|87.97|88.51|88.01|88.46|87.96|7
1737309190000|2025-01-19 17:53:10|88.48|87.98|88.45|87.95|88.48|87.98|88.45|87.95|8
1737309200000|2025-01-19 17:53:20|88.46|87.96|88.43|87.93|88.46|87.96|88.42|87.92|9
1737309210000|2025-01-19 17:53:30|88.44|87.94|88.44|87.94|88.44|87.94|88.43|87.93|7
1737309220000|2025-01-19 17:53:40|88.45|87.95|88.5|88|88.5|88|88.44|87.94|15
1737309230000|2025-01-19 17:53:50|88.48|87.98|88.48|87.98|88.49|87.99|88.47|87.97|9
1737309240000|2025-01-19 17:54:00|88.49|87.99|88.48|87.98|88.49|87.99|88.46|87.96|11
1737309250000|2025-01-19 17:54:10|88.49|87.99|88.46|87.96|88.49|87.99|88.45|87.95|15
1737309260000|2025-01-19 17:54:20|88.47|87.97|88.46|87.96|88.48|87.98|88.46|87.96|10
1737309270000|2025-01-19 17:54:30|88.47|87.97|88.5|88|88.51|88.01|88.47|87.97|7
1737309280000|2025-01-19 17:54:40|88.51|88.01|88.55|88.05|88.55|88.05|88.51|88.01|7
1737309290000|2025-01-19 17:54:50|88.54|88.04|88.58|88.08|88.58|88.08|88.54|88.04|7
1737309300000|2025-01-19 17:55:00|88.57|88.07|88.61|88.11|88.61|88.11|88.55|88.05|13
1737309310000|2025-01-19 17:55:10|88.62|88.12|88.67|88.17|88.68|88.18|88.62|88.12|16
1737309320000|2025-01-19 17:55:20|88.68|88.18|88.73|88.23|88.76|88.26|88.68|88.18|10
1737309330000|2025-01-19 17:55:30|88.74|88.24|88.79|88.29|88.79|88.29|88.74|88.24|13
1737309340000|2025-01-19 17:55:40|88.78|88.28|88.66|88.16|88.79|88.29|88.66|88.16|18
1737309350000|2025-01-19 17:55:50|88.65|88.15|88.65|88.15|88.65|88.15|88.65|88.15|1
1737309360000|2025-01-19 17:56:00|88.64|88.14|88.57|88.07|88.64|88.14|88.57|88.07|10
1737309370000|2025-01-19 17:56:10|88.56|88.06|88.57|88.07|88.58|88.08|88.56|88.06|4
1737309380000|2025-01-19 17:56:20|88.56|88.06|88.56|88.06|88.56|88.06|88.55|88.05|3
1737309390000|2025-01-19 17:56:30|88.57|88.07|88.58|88.08|88.59|88.09|88.56|88.06|8
1737309400000|2025-01-19 17:56:40|88.59|88.09|88.59|88.09|88.61|88.11|88.59|88.09|6
1737309410000|2025-01-19 17:56:50|88.6|88.1|88.58|88.08|88.6|88.1|88.58|88.08|3
1737309420000|2025-01-19 17:57:00|88.57|88.07|88.59|88.09|88.6|88.1|88.57|88.07|16
1737309430000|2025-01-19 17:57:10|88.6|88.1|88.63|88.13|88.65|88.15|88.6|88.1|14
1737309440000|2025-01-19 17:57:20|88.62|88.12|88.67|88.17|88.68|88.18|88.62|88.12|9
1737309450000|2025-01-19 17:57:30|88.68|88.18|88.67|88.17|88.69|88.19|88.66|88.16|12
1737309460000|2025-01-19 17:57:40|88.68|88.18|88.67|88.17|88.68|88.18|88.67|88.17|4
1737309470000|2025-01-19 17:57:50|88.66|88.16|88.68|88.18|88.69|88.19|88.66|88.16|14
1737309480000|2025-01-19 17:58:00|88.69|88.19|88.69|88.19|88.69|88.19|88.69|88.19|1
1737309490000|2025-01-19 17:58:10|88.68|88.18|88.69|88.19|88.7|88.2|88.68|88.18|10
1737309500000|2025-01-19 17:58:20|88.7|88.2|88.77|88.27|88.77|88.27|88.69|88.19|13
1737309510000|2025-01-19 17:58:30|88.76|88.26|88.75|88.25|88.77|88.27|88.75|88.25|10
1737309520000|2025-01-19 17:58:40|88.76|88.26|88.76|88.26|88.76|88.26|88.75|88.25|9
1737309530000|2025-01-19 17:58:50|88.77|88.27|88.76|88.26|88.78|88.28|88.76|88.26|6
1737309540000|2025-01-19 17:59:00|88.75|88.25|88.78|88.28|88.79|88.29|88.75|88.25|6
1737309550000|2025-01-19 17:59:10|88.79|88.29|88.78|88.28|88.79|88.29|88.78|88.28|4
1737309560000|2025-01-19 17:59:20|88.77|88.27|88.79|88.29|88.8|88.3|88.77|88.27|6
1737309570000|2025-01-19 17:59:30|88.8|88.3|88.8|88.3|88.84|88.34|88.79|88.29|14
1737309580000|2025-01-19 17:59:40|88.82|88.32|88.79|88.29|88.82|88.32|88.79|88.29|8
1737309590000|2025-01-19 17:59:50|88.82|88.32|88.83|88.33|88.83|88.33|88.82|88.32|2
1737309600000|2025-01-19 18:00:00|88.84|88.34|88.91|88.41|88.92|88.42|88.84|88.34|10
1737309610000|2025-01-19 18:00:10|88.92|88.42|88.92|88.42|88.93|88.43|88.88|88.38|16
1737309620000|2025-01-19 18:00:20|88.93|88.43|88.94|88.44|88.95|88.45|88.93|88.43|5
1737309630000|2025-01-19 18:00:30|88.95|88.45|88.93|88.43|88.96|88.46|88.93|88.43|11
1737309640000|2025-01-19 18:00:40|88.92|88.42|88.94|88.44|88.95|88.45|88.89|88.39|16
1737309650000|2025-01-19 18:00:50|88.95|88.45|88.88|88.38|88.95|88.45|88.88|88.38|12
1737309660000|2025-01-19 18:01:00|88.89|88.39|88.86|88.36|88.9|88.4|88.86|88.36|16
1737309670000|2025-01-19 18:01:10|88.87|88.37|88.94|88.44|88.95|88.45|88.86|88.36|18
1737309680000|2025-01-19 18:01:20|88.96|88.46|88.93|88.43|88.97|88.47|88.93|88.43|8
1737309690000|2025-01-19 18:01:30|88.94|88.44|88.93|88.43|88.95|88.45|88.93|88.43|4
1737309700000|2025-01-19 18:01:40|88.94|88.44|88.92|88.42|88.95|88.45|88.92|88.42|4
1737309710000|2025-01-19 18:01:50|88.93|88.43|88.93|88.43|88.93|88.43|88.92|88.42|11
1737309720000|2025-01-19 18:02:00|88.92|88.42|88.85|88.35|88.92|88.42|88.85|88.35|6
1737309730000|2025-01-19 18:02:10|88.84|88.34|88.83|88.33|88.84|88.34|88.82|88.32|16
1737309740000|2025-01-19 18:02:20|88.82|88.32|88.86|88.36|88.87|88.37|88.82|88.32|21
1737309750000|2025-01-19 18:02:30|88.85|88.35|88.84|88.34|88.87|88.37|88.83|88.33|18
1737309760000|2025-01-19 18:02:40|88.85|88.35|88.85|88.35|88.86|88.36|88.84|88.34|7
1737309770000|2025-01-19 18:02:50|88.86|88.36|88.85|88.35|88.86|88.36|88.84|88.34|6
1737309780000|2025-01-19 18:03:00|88.84|88.34|88.76|88.26|88.84|88.34|88.75|88.25|9
1737309790000|2025-01-19 18:03:10|88.77|88.27|88.78|88.28|88.78|88.28|88.76|88.26|10
1737309800000|2025-01-19 18:03:20|88.77|88.27|88.76|88.26|88.78|88.28|88.76|88.26|8
1737309810000|2025-01-19 18:03:30|88.77|88.27|88.77|88.27|88.78|88.28|88.76|88.26|4
1737309820000|2025-01-19 18:03:40|88.78|88.28|88.84|88.34|88.85|88.35|88.78|88.28|14
1737309830000|2025-01-19 18:03:50|88.85|88.35|88.85|88.35|88.85|88.35|88.84|88.34|3
1737309840000|2025-01-19 18:04:00|88.86|88.36|88.85|88.35|88.88|88.38|88.85|88.35|9
1737309850000|2025-01-19 18:04:10|88.86|88.36|88.84|88.34|88.86|88.36|88.84|88.34|15
1737309860000|2025-01-19 18:04:20|88.83|88.33|88.84|88.34|88.86|88.36|88.83|88.33|14
1737309870000|2025-01-19 18:04:30|88.85|88.35|88.69|88.19|88.85|88.35|88.67|88.17|21
1737309880000|2025-01-19 18:04:40|88.67|88.17|88.68|88.18|88.7|88.2|88.66|88.16|11
1737309890000|2025-01-19 18:04:50|88.69|88.19|88.7|88.2|88.7|88.2|88.69|88.19|6
1737309900000|2025-01-19 18:05:00|88.69|88.19|88.65|88.15|88.7|88.2|88.65|88.15|15
1737309910000|2025-01-19 18:05:10|88.62|88.12|88.6|88.1|88.62|88.12|88.58|88.08|12
1737309920000|2025-01-19 18:05:20|88.59|88.09|88.65|88.15|88.66|88.16|88.59|88.09|17
1737309930000|2025-01-19 18:05:30|88.66|88.16|88.62|88.12|88.67|88.17|88.62|88.12|11
1737309940000|2025-01-19 18:05:40|88.61|88.11|88.62|88.12|88.64|88.14|88.59|88.09|13
1737309950000|2025-01-19 18:05:50|88.61|88.11|88.69|88.19|88.69|88.19|88.6|88.1|16
1737309960000|2025-01-19 18:06:00|88.68|88.18|88.66|88.16|88.68|88.18|88.65|88.15|16
1737309970000|2025-01-19 18:06:10|88.65|88.15|88.6|88.1|88.67|88.17|88.59|88.09|17
1737309980000|2025-01-19 18:06:20|88.59|88.09|88.58|88.08|88.62|88.12|88.58|88.08|12
1737309990000|2025-01-19 18:06:30|88.59|88.09|88.57|88.07|88.61|88.11|88.57|88.07|7
1737310000000|2025-01-19 18:06:40|88.58|88.08|88.56|88.06|88.59|88.09|88.56|88.06|13
1737310010000|2025-01-19 18:06:50|88.55|88.05|88.51|88.01|88.55|88.05|88.51|88.01|7
1737310020000|2025-01-19 18:07:00|88.5|88|88.47|87.97|88.51|88.01|88.47|87.97|9
1737310030000|2025-01-19 18:07:10|88.48|87.98|88.49|87.99|88.51|88.01|88.47|87.97|13
1737310040000|2025-01-19 18:07:20|88.47|87.97|88.47|87.97|88.49|87.99|88.47|87.97|8
1737310050000|2025-01-19 18:07:30|88.46|87.96|88.43|87.93|88.46|87.96|88.43|87.93|6
1737310060000|2025-01-19 18:07:40|88.42|87.92|88.41|87.91|88.45|87.95|88.4|87.9|17
1737310070000|2025-01-19 18:07:50|88.42|87.92|88.41|87.91|88.42|87.92|88.39|87.89|15
1737310080000|2025-01-19 18:08:00|88.42|87.92|88.35|87.85|88.44|87.94|88.35|87.85|13
1737310090000|2025-01-19 18:08:10|88.34|87.84|88.27|87.77|88.34|87.84|88.27|87.77|18
1737310100000|2025-01-19 18:08:20|88.28|87.78|88.3|87.8|88.32|87.82|88.28|87.78|9
1737310110000|2025-01-19 18:08:30|88.31|87.81|88.37|87.87|88.37|87.87|88.31|87.81|17
1737310120000|2025-01-19 18:08:40|88.38|87.88|88.36|87.86|88.38|87.88|88.34|87.84|7
1737310130000|2025-01-19 18:08:50|88.35|87.85|88.35|87.85|88.36|87.86|88.35|87.85|9
1737310140000|2025-01-19 18:09:00|88.36|87.86|88.34|87.84|88.36|87.86|88.33|87.83|12
1737310150000|2025-01-19 18:09:10|88.35|87.85|88.38|87.88|88.38|87.88|88.34|87.84|8
1737310160000|2025-01-19 18:09:20|88.39|87.89|88.35|87.85|88.39|87.89|88.35|87.85|7
1737310170000|2025-01-19 18:09:30|88.36|87.86|88.37|87.87|88.38|87.88|88.36|87.86|14
1737310180000|2025-01-19 18:09:40|88.36|87.86|88.45|87.95|88.45|87.95|88.36|87.86|10
1737310190000|2025-01-19 18:09:50|88.48|87.98|88.47|87.97|88.48|87.98|88.45|87.95|8
1737310200000|2025-01-19 18:10:00|88.46|87.96|88.45|87.95|88.49|87.99|88.45|87.95|10
1737310210000|2025-01-19 18:10:10|88.46|87.96|88.51|88.01|88.52|88.02|88.46|87.96|10
1737310220000|2025-01-19 18:10:20|88.5|88|88.48|87.98|88.5|88|88.48|87.98|5
1737310230000|2025-01-19 18:10:30|88.49|87.99|88.55|88.05|88.55|88.05|88.49|87.99|11
1737310240000|2025-01-19 18:10:40|88.56|88.06|88.58|88.08|88.58|88.08|88.56|88.06|9
1737310250000|2025-01-19 18:10:50|88.57|88.07|88.58|88.08|88.6|88.1|88.57|88.07|6
1737310260000|2025-01-19 18:11:00|88.57|88.07|88.59|88.09|88.59|88.09|88.55|88.05|19
1737310270000|2025-01-19 18:11:10|88.58|88.08|88.54|88.04|88.59|88.09|88.54|88.04|11
1737310280000|2025-01-19 18:11:20|88.53|88.03|88.49|87.99|88.54|88.04|88.49|87.99|9
1737310290000|2025-01-19 18:11:30|88.48|87.98|88.44|87.94|88.49|87.99|88.44|87.94|15
1737310300000|2025-01-19 18:11:40|88.45|87.95|88.48|87.98|88.48|87.98|88.45|87.95|7
1737310310000|2025-01-19 18:11:50|88.47|87.97|88.54|88.04|88.54|88.04|88.47|87.97|8
1737310320000|2025-01-19 18:12:00|88.53|88.03|88.5|88|88.53|88.03|88.5|88|5
1737310330000|2025-01-19 18:12:10|88.51|88.01|88.49|87.99|88.51|88.01|88.49|87.99|3
1737310340000|2025-01-19 18:12:20|88.48|87.98|88.53|88.03|88.53|88.03|88.48|87.98|6
1737310350000|2025-01-19 18:12:30|88.54|88.04|88.58|88.08|88.59|88.09|88.54|88.04|11
1737310360000|2025-01-19 18:12:40|88.59|88.09|88.59|88.09|88.6|88.1|88.56|88.06|9
1737310370000|2025-01-19 18:12:50|88.58|88.08|88.6|88.1|88.63|88.13|88.57|88.07|14
1737310380000|2025-01-19 18:13:00|88.59|88.09|88.57|88.07|88.6|88.1|88.57|88.07|9
1737310390000|2025-01-19 18:13:10|88.58|88.08|88.57|88.07|88.58|88.08|88.57|88.07|4
1737310400000|2025-01-19 18:13:20|88.56|88.06|88.57|88.07|88.57|88.07|88.56|88.06|4
1737310410000|2025-01-19 18:13:30|88.56|88.06|88.57|88.07|88.58|88.08|88.56|88.06|8
1737310420000|2025-01-19 18:13:40|88.58|88.08|88.55|88.05|88.58|88.08|88.54|88.04|10
1737310430000|2025-01-19 18:13:50|88.54|88.04|88.59|88.09|88.59|88.09|88.54|88.04|10
1737310440000|2025-01-19 18:14:00|88.58|88.08|88.59|88.09|88.59|88.09|88.58|88.08|4
1737310450000|2025-01-19 18:14:10|88.58|88.08|88.59|88.09|88.59|88.09|88.58|88.08|10
1737310460000|2025-01-19 18:14:20|88.6|88.1|88.63|88.13|88.64|88.14|88.59|88.09|9
1737310470000|2025-01-19 18:14:30|88.64|88.14|88.67|88.17|88.67|88.17|88.63|88.13|11
1737310480000|2025-01-19 18:14:40|88.66|88.16|88.68|88.18|88.68|88.18|88.66|88.16|3
1737310490000|2025-01-19 18:14:50|88.67|88.17|88.67|88.17|88.69|88.19|88.66|88.16|8
1737310500000|2025-01-19 18:15:00|88.66|88.16|88.61|88.11|88.66|88.16|88.6|88.1|18
1737310510000|2025-01-19 18:15:10|88.62|88.12|88.63|88.13|88.64|88.14|88.6|88.1|12
1737310520000|2025-01-19 18:15:20|88.64|88.14|88.58|88.08|88.64|88.14|88.58|88.08|13
1737310530000|2025-01-19 18:15:30|88.57|88.07|88.58|88.08|88.58|88.08|88.55|88.05|10
1737310540000|2025-01-19 18:15:40|88.59|88.09|88.64|88.14|88.64|88.14|88.59|88.09|8
1737310550000|2025-01-19 18:15:50|88.63|88.13|88.59|88.09|88.64|88.14|88.56|88.06|12
1737310560000|2025-01-19 18:16:00|88.6|88.1|88.57|88.07|88.61|88.11|88.56|88.06|9
1737310570000|2025-01-19 18:16:10|88.56|88.06|88.58|88.08|88.58|88.08|88.55|88.05|7
1737310580000|2025-01-19 18:16:20|88.57|88.07|88.54|88.04|88.57|88.07|88.54|88.04|12
1737310590000|2025-01-19 18:16:30|88.53|88.03|88.47|87.97|88.54|88.04|88.47|87.97|8
1737310600000|2025-01-19 18:16:40|88.48|87.98|88.47|87.97|88.48|87.98|88.45|87.95|8
1737310610000|2025-01-19 18:16:50|88.46|87.96|88.45|87.95|88.48|87.98|88.45|87.95|11
1737310620000|2025-01-19 18:17:00|88.46|87.96|88.46|87.96|88.48|87.98|88.46|87.96|9
1737310630000|2025-01-19 18:17:10|88.45|87.95|88.44|87.94|88.45|87.95|88.43|87.93|3
1737310640000|2025-01-19 18:17:20|88.43|87.93|88.38|87.88|88.43|87.93|88.38|87.88|20
1737310650000|2025-01-19 18:17:30|88.37|87.87|88.36|87.86|88.38|87.88|88.34|87.84|9
1737310660000|2025-01-19 18:17:40|88.35|87.85|88.35|87.85|88.37|87.87|88.32|87.82|13
1737310670000|2025-01-19 18:17:50|88.34|87.84|88.29|87.79|88.34|87.84|88.29|87.79|15
1737310680000|2025-01-19 18:18:00|88.3|87.8|88.26|87.76|88.3|87.8|88.26|87.76|5
1737310690000|2025-01-19 18:18:10|88.25|87.75|88.26|87.76|88.26|87.76|88.25|87.75|10
1737310700000|2025-01-19 18:18:20|88.27|87.77|88.26|87.76|88.27|87.77|88.26|87.76|2
1737310710000|2025-01-19 18:18:30|88.25|87.75|88.29|87.79|88.3|87.8|88.25|87.75|8
1737310720000|2025-01-19 18:18:40|88.3|87.8|88.28|87.78|88.3|87.8|88.28|87.78|6
1737310730000|2025-01-19 18:18:50|88.29|87.79|88.27|87.77|88.29|87.79|88.27|87.77|5
1737310740000|2025-01-19 18:19:00|88.26|87.76|88.31|87.81|88.31|87.81|88.26|87.76|7
1737310750000|2025-01-19 18:19:10|88.32|87.82|88.33|87.83|88.34|87.84|88.31|87.81|8
1737310760000|2025-01-19 18:19:20|88.34|87.84|88.31|87.81|88.34|87.84|88.27|87.77|12
1737310770000|2025-01-19 18:19:30|88.3|87.8|88.29|87.79|88.31|87.81|88.29|87.79|9
1737310780000|2025-01-19 18:19:40|88.28|87.78|88.31|87.81|88.31|87.81|88.27|87.77|12
1737310790000|2025-01-19 18:19:50|88.3|87.8|88.32|87.82|88.32|87.82|88.3|87.8|13
1737310800000|2025-01-19 18:20:00|88.33|87.83|88.36|87.86|88.38|87.88|88.33|87.83|12
1737310810000|2025-01-19 18:20:10|88.38|87.88|88.36|87.86|88.39|87.89|88.36|87.86|5
1737310820000|2025-01-19 18:20:20|88.35|87.85|88.32|87.82|88.36|87.86|88.32|87.82|12
1737310830000|2025-01-19 18:20:30|88.33|87.83|88.31|87.81|88.34|87.84|88.31|87.81|8
1737310840000|2025-01-19 18:20:40|88.3|87.8|88.28|87.78|88.3|87.8|88.28|87.78|3
1737310850000|2025-01-19 18:20:50|88.27|87.77|88.23|87.73|88.27|87.77|88.23|87.73|5
1737310860000|2025-01-19 18:21:00|88.22|87.72|88.15|87.65|88.23|87.73|88.15|87.65|11
1737310870000|2025-01-19 18:21:10|88.14|87.64|88.17|87.67|88.18|87.68|88.13|87.63|18
1737310880000|2025-01-19 18:21:20|88.18|87.68|88.17|87.67|88.19|87.69|88.17|87.67|8
1737310890000|2025-01-19 18:21:30|88.16|87.66|88.18|87.68|88.18|87.68|88.15|87.65|13
1737310900000|2025-01-19 18:21:40|88.19|87.69|88.19|87.69|88.2|87.7|88.18|87.68|11
1737310910000|2025-01-19 18:21:50|88.2|87.7|88.21|87.71|88.23|87.73|88.19|87.69|12
1737310920000|2025-01-19 18:22:00|88.2|87.7|88.16|87.66|88.22|87.72|88.16|87.66|11
1737310930000|2025-01-19 18:22:10|88.15|87.65|88.13|87.63|88.15|87.65|88.13|87.63|7
1737310940000|2025-01-19 18:22:20|88.12|87.62|88.12|87.62|88.13|87.63|88.1|87.6|19
1737310950000|2025-01-19 18:22:30|88.11|87.61|88.12|87.62|88.12|87.62|88.11|87.61|4
1737310960000|2025-01-19 18:22:40|88.11|87.61|88.15|87.65|88.17|87.67|88.11|87.61|11
1737310970000|2025-01-19 18:22:50|88.16|87.66|88.16|87.66|88.16|87.66|88.14|87.64|7
1737310980000|2025-01-19 18:23:00|88.15|87.65|88.16|87.66|88.16|87.66|88.13|87.63|8
1737310990000|2025-01-19 18:23:10|88.15|87.65|88.17|87.67|88.17|87.67|88.14|87.64|15
1737311000000|2025-01-19 18:23:20|88.18|87.68|88.16|87.66|88.18|87.68|88.16|87.66|5
1737311010000|2025-01-19 18:23:30|88.15|87.65|88.16|87.66|88.17|87.67|88.14|87.64|10
1737311020000|2025-01-19 18:23:40|88.17|87.67|88.16|87.66|88.17|87.67|88.15|87.65|4
1737311030000|2025-01-19 18:23:50|88.15|87.65|88.14|87.64|88.15|87.65|88.13|87.63|4
1737311040000|2025-01-19 18:24:00|88.13|87.63|88.17|87.67|88.17|87.67|88.13|87.63|15
1737311050000|2025-01-19 18:24:10|88.16|87.66|88.14|87.64|88.17|87.67|88.14|87.64|9
1737311060000|2025-01-19 18:24:20|88.12|87.62|88.13|87.63|88.13|87.63|88.1|87.6|8
1737311070000|2025-01-19 18:24:30|88.14|87.64|88.14|87.64|88.15|87.65|88.14|87.64|5
1737311080000|2025-01-19 18:24:40|88.15|87.65|88.14|87.64|88.15|87.65|88.13|87.63|8
1737311090000|2025-01-19 18:24:50|88.15|87.65|88.17|87.67|88.18|87.68|88.15|87.65|7
1737311100000|2025-01-19 18:25:00|88.18|87.68|88.18|87.68|88.19|87.69|88.18|87.68|3
1737311110000|2025-01-19 18:25:10|88.2|87.7|88.16|87.66|88.21|87.71|88.15|87.65|12
1737311120000|2025-01-19 18:25:20|88.15|87.65|88.17|87.67|88.17|87.67|88.13|87.63|9
1737311130000|2025-01-19 18:25:30|88.16|87.66|88.15|87.65|88.16|87.66|88.15|87.65|6
1737311140000|2025-01-19 18:25:40|88.16|87.66|88.18|87.68|88.19|87.69|88.16|87.66|12
1737311150000|2025-01-19 18:25:50|88.19|87.69|88.19|87.69|88.2|87.7|88.19|87.69|3
1737311160000|2025-01-19 18:26:00|88.2|87.7|88.19|87.69|88.2|87.7|88.19|87.69|4
1737311170000|2025-01-19 18:26:10|88.2|87.7|88.24|87.74|88.24|87.74|88.19|87.69|7
1737311180000|2025-01-19 18:26:20|88.25|87.75|88.28|87.78|88.28|87.78|88.25|87.75|6
1737311190000|2025-01-19 18:26:30|88.27|87.77|88.26|87.76|88.27|87.77|88.25|87.75|9
1737311200000|2025-01-19 18:26:40|88.27|87.77|88.28|87.78|88.3|87.8|88.26|87.76|14
1737311210000|2025-01-19 18:26:50|88.27|87.77|88.29|87.79|88.29|87.79|88.27|87.77|9
1737311220000|2025-01-19 18:27:00|88.28|87.78|88.23|87.73|88.28|87.78|88.22|87.72|10
1737311230000|2025-01-19 18:27:10|88.22|87.72|88.25|87.75|88.25|87.75|88.21|87.71|17
1737311240000|2025-01-19 18:27:20|88.26|87.76|88.19|87.69|88.26|87.76|88.17|87.67|21
1737311250000|2025-01-19 18:27:30|88.18|87.68|88.2|87.7|88.2|87.7|88.18|87.68|7
1737311260000|2025-01-19 18:27:40|88.19|87.69|88.2|87.7|88.2|87.7|88.19|87.69|2
1737311270000|2025-01-19 18:27:50|88.19|87.69|88.19|87.69|88.2|87.7|88.18|87.68|11
1737311280000|2025-01-19 18:28:00|88.2|87.7|88.2|87.7|88.23|87.73|88.19|87.69|13
1737311290000|2025-01-19 18:28:10|88.19|87.69|88.19|87.69|88.2|87.7|88.17|87.67|15
1737311300000|2025-01-19 18:28:20|88.2|87.7|88.2|87.7|88.21|87.71|88.2|87.7|9
1737311310000|2025-01-19 18:28:30|88.21|87.71|88.24|87.74|88.25|87.75|88.2|87.7|13
1737311320000|2025-01-19 18:28:40|88.25|87.75|88.26|87.76|88.26|87.76|88.24|87.74|8
1737311340000|2025-01-19 18:29:00|88.27|87.77|88.33|87.83|88.33|87.83|88.27|87.77|6
1737311350000|2025-01-19 18:29:10|88.32|87.82|88.28|87.78|88.33|87.83|88.27|87.77|9
1737311360000|2025-01-19 18:29:20|88.27|87.77|88.26|87.76|88.28|87.78|88.26|87.76|10
1737311370000|2025-01-19 18:29:30|88.27|87.77|88.19|87.69|88.27|87.77|88.19|87.69|9
1737311380000|2025-01-19 18:29:40|88.18|87.68|88.16|87.66|88.2|87.7|88.16|87.66|7
1737311390000|2025-01-19 18:29:50|88.15|87.65|88.14|87.64|88.16|87.66|88.14|87.64|8
1737311400000|2025-01-19 18:30:00|88.15|87.65|88.12|87.62|88.15|87.65|88.11|87.61|12
1737311410000|2025-01-19 18:30:10|88.11|87.61|88.09|87.59|88.11|87.61|88.08|87.58|7
1737311420000|2025-01-19 18:30:20|88.1|87.6|88.15|87.65|88.17|87.67|88.1|87.6|14
1737311430000|2025-01-19 18:30:30|88.14|87.64|88.19|87.69|88.19|87.69|88.14|87.64|11
1737311440000|2025-01-19 18:30:40|88.2|87.7|88.22|87.72|88.25|87.75|88.2|87.7|19
1737311450000|2025-01-19 18:30:50|88.23|87.73|88.2|87.7|88.23|87.73|88.19|87.69|9
1737311460000|2025-01-19 18:31:00|88.19|87.69|88.16|87.66|88.2|87.7|88.16|87.66|6
1737311470000|2025-01-19 18:31:10|88.17|87.67|88.19|87.69|88.19|87.69|88.17|87.67|7
1737311480000|2025-01-19 18:31:20|88.2|87.7|88.19|87.69|88.2|87.7|88.18|87.68|6
1737311490000|2025-01-19 18:31:30|88.2|87.7|88.24|87.74|88.25|87.75|88.2|87.7|10
1737311500000|2025-01-19 18:31:40|88.23|87.73|88.15|87.65|88.23|87.73|88.15|87.65|11
1737311510000|2025-01-19 18:31:50|88.16|87.66|88.09|87.59|88.16|87.66|88.08|87.58|14
1737311520000|2025-01-19 18:32:00|88.1|87.6|88.17|87.67|88.17|87.67|88.1|87.6|11
1737311530000|2025-01-19 18:32:10|88.16|87.66|88.15|87.65|88.19|87.69|88.15|87.65|10
1737311540000|2025-01-19 18:32:20|88.16|87.66|88.15|87.65|88.16|87.66|88.14|87.64|6
1737311550000|2025-01-19 18:32:30|88.14|87.64|88.15|87.65|88.15|87.65|88.13|87.63|18
1737311560000|2025-01-19 18:32:40|88.17|87.67|88.17|87.67|88.17|87.67|88.16|87.66|3
1737311570000|2025-01-19 18:32:50|88.16|87.66|88.15|87.65|88.16|87.66|88.13|87.63|9
1737311580000|2025-01-19 18:33:00|88.14|87.64|88.15|87.65|88.15|87.65|88.14|87.64|2
1737311590000|2025-01-19 18:33:10|88.14|87.64|88.15|87.65|88.15|87.65|88.14|87.64|2
1737311600000|2025-01-19 18:33:20|88.14|87.64|88.07|87.57|88.14|87.64|88.07|87.57|8
1737311610000|2025-01-19 18:33:30|88.06|87.56|88.05|87.55|88.06|87.56|88.02|87.52|9
1737311620000|2025-01-19 18:33:40|88.04|87.54|88.06|87.56|88.06|87.56|88.03|87.53|9
1737311630000|2025-01-19 18:33:50|88.07|87.57|88.12|87.62|88.14|87.64|88.07|87.57|8
1737311640000|2025-01-19 18:34:00|88.1|87.6|88.06|87.56|88.1|87.6|88.06|87.56|7
1737311650000|2025-01-19 18:34:10|88.05|87.55|88.09|87.59|88.09|87.59|88.05|87.55|13
1737311660000|2025-01-19 18:34:20|88.08|87.58|88.07|87.57|88.1|87.6|88.07|87.57|8
1737311670000|2025-01-19 18:34:30|88.08|87.58|88.07|87.57|88.08|87.58|88.06|87.56|6
1737311680000|2025-01-19 18:34:40|88.06|87.56|88.03|87.53|88.07|87.57|88.03|87.53|12
1737311690000|2025-01-19 18:34:50|88.02|87.52|88.04|87.54|88.05|87.55|88.01|87.51|15
1737311700000|2025-01-19 18:35:00|88.03|87.53|87.98|87.48|88.03|87.53|87.96|87.46|10
1737311710000|2025-01-19 18:35:10|87.99|87.49|88.03|87.53|88.03|87.53|87.99|87.49|9
1737311720000|2025-01-19 18:35:20|88.04|87.54|88.05|87.55|88.05|87.55|88.04|87.54|6
1737311730000|2025-01-19 18:35:30|88.04|87.54|87.99|87.49|88.05|87.55|87.99|87.49|12
1737311740000|2025-01-19 18:35:40|87.98|87.48|87.94|87.44|87.99|87.49|87.94|87.44|11
1737311750000|2025-01-19 18:35:50|87.93|87.43|87.9|87.4|87.93|87.43|87.89|87.39|9
1737311760000|2025-01-19 18:36:00|87.89|87.39|87.96|87.46|87.96|87.46|87.89|87.39|23
1737311770000|2025-01-19 18:36:10|87.95|87.45|87.99|87.49|87.99|87.49|87.95|87.45|9
1737311780000|2025-01-19 18:36:20|88|87.5|88.01|87.51|88.02|87.52|87.98|87.48|16
1737311790000|2025-01-19 18:36:30|88.02|87.52|88.03|87.53|88.04|87.54|88.02|87.52|12
1737311800000|2025-01-19 18:36:40|88.04|87.54|88.01|87.51|88.04|87.54|88|87.5|11
1737311810000|2025-01-19 18:36:50|88.02|87.52|88.04|87.54|88.04|87.54|88.02|87.52|5
1737311820000|2025-01-19 18:37:00|88.05|87.55|88.03|87.53|88.07|87.57|88.03|87.53|8
1737311830000|2025-01-19 18:37:10|88.02|87.52|87.97|87.47|88.02|87.52|87.97|87.47|17
1737311840000|2025-01-19 18:37:20|87.98|87.48|87.99|87.49|88|87.5|87.98|87.48|5
1737311860000|2025-01-19 18:37:40|87.98|87.48|87.95|87.45|87.98|87.48|87.95|87.45|6
1737311870000|2025-01-19 18:37:50|87.94|87.44|87.94|87.44|87.95|87.45|87.94|87.44|3
1737311880000|2025-01-19 18:38:00|87.95|87.45|87.98|87.48|87.98|87.48|87.95|87.45|10
1737311890000|2025-01-19 18:38:10|87.97|87.47|87.96|87.46|87.97|87.47|87.94|87.44|8
1737311900000|2025-01-19 18:38:20|87.97|87.47|87.98|87.48|87.98|87.48|87.97|87.47|8
1737311910000|2025-01-19 18:38:30|87.99|87.49|87.97|87.47|87.99|87.49|87.97|87.47|5
1737311920000|2025-01-19 18:38:40|87.96|87.46|87.96|87.46|87.97|87.47|87.96|87.46|3
1737311930000|2025-01-19 18:38:50|87.97|87.47|87.98|87.48|87.99|87.49|87.96|87.46|7
1737311940000|2025-01-19 18:39:00|87.99|87.49|87.99|87.49|88|87.5|87.98|87.48|7
1737311950000|2025-01-19 18:39:10|87.98|87.48|87.99|87.49|88|87.5|87.98|87.48|6
1737311960000|2025-01-19 18:39:20|88.01|87.51|88.03|87.53|88.03|87.53|88.01|87.51|5
1737311970000|2025-01-19 18:39:30|88.02|87.52|88.05|87.55|88.05|87.55|88.02|87.52|8
1737311980000|2025-01-19 18:39:40|88.03|87.53|88.03|87.53|88.05|87.55|88.03|87.53|5
1737311990000|2025-01-19 18:39:50|88.02|87.52|88.05|87.55|88.05|87.55|88.02|87.52|4
1737312000000|2025-01-19 18:40:00|88.04|87.54|88.11|87.61|88.11|87.61|88.04|87.54|10
1737312010000|2025-01-19 18:40:10|88.1|87.6|88.08|87.58|88.1|87.6|88.08|87.58|3
1737312020000|2025-01-19 18:40:20|88.09|87.59|88.1|87.6|88.11|87.61|88.08|87.58|8
1737312030000|2025-01-19 18:40:30|88.11|87.61|88.1|87.6|88.11|87.61|88.09|87.59|8
1737312040000|2025-01-19 18:40:40|88.09|87.59|88.14|87.64|88.15|87.65|88.09|87.59|17
1737312050000|2025-01-19 18:40:50|88.13|87.63|88.16|87.66|88.16|87.66|88.13|87.63|8
1737312060000|2025-01-19 18:41:00|88.17|87.67|88.16|87.66|88.17|87.67|88.16|87.66|2
1737312070000|2025-01-19 18:41:10|88.15|87.65|88.16|87.66|88.17|87.67|88.15|87.65|8
1737312080000|2025-01-19 18:41:20|88.15|87.65|88.16|87.66|88.16|87.66|88.15|87.65|4
1737312090000|2025-01-19 18:41:30|88.15|87.65|88.14|87.64|88.15|87.65|88.14|87.64|6
1737312100000|2025-01-19 18:41:40|88.15|87.65|88.2|87.7|88.21|87.71|88.14|87.64|14
1737312110000|2025-01-19 18:41:50|88.21|87.71|88.17|87.67|88.21|87.71|88.17|87.67|7
1737312120000|2025-01-19 18:42:00|88.16|87.66|88.16|87.66|88.17|87.67|88.16|87.66|3
1737312130000|2025-01-19 18:42:10|88.15|87.65|88.15|87.65|88.15|87.65|88.15|87.65|1
1737312160000|2025-01-19 18:42:40|88.13|87.63|88.07|87.57|88.13|87.63|88.07|87.57|7
1737312170000|2025-01-19 18:42:50|88.08|87.58|88.09|87.59|88.1|87.6|88.08|87.58|6
1737312180000|2025-01-19 18:43:00|88.1|87.6|88.15|87.65|88.15|87.65|88.09|87.59|10
1737312190000|2025-01-19 18:43:10|88.14|87.64|88.15|87.65|88.15|87.65|88.14|87.64|2
1737312200000|2025-01-19 18:43:20|88.16|87.66|88.15|87.65|88.16|87.66|88.15|87.65|2
1737312210000|2025-01-19 18:43:30|88.16|87.66|88.1|87.6|88.16|87.66|88.1|87.6|5
1737312220000|2025-01-19 18:43:40|88.09|87.59|88.06|87.56|88.1|87.6|88.06|87.56|12
1737312230000|2025-01-19 18:43:50|88.05|87.55|88.05|87.55|88.05|87.55|88.05|87.55|1
1737312240000|2025-01-19 18:44:00|88.04|87.54|88.04|87.54|88.05|87.55|88.04|87.54|13
1737312250000|2025-01-19 18:44:10|88.03|87.53|88.05|87.55|88.05|87.55|88.03|87.53|7
1737312260000|2025-01-19 18:44:20|88.04|87.54|88.06|87.56|88.07|87.57|88.04|87.54|8
1737312280000|2025-01-19 18:44:40|88.07|87.57|88.09|87.59|88.1|87.6|88.06|87.56|13
1737312290000|2025-01-19 18:44:50|88.08|87.58|88.06|87.56|88.08|87.58|88.05|87.55|11
1737312300000|2025-01-19 18:45:00|88.07|87.57|88.06|87.56|88.07|87.57|88.06|87.56|2
1737312310000|2025-01-19 18:45:10|88.05|87.55|88.09|87.59|88.09|87.59|88.05|87.55|11
1737312320000|2025-01-19 18:45:20|88.08|87.58|88.08|87.58|88.09|87.59|88.08|87.58|9
1737312330000|2025-01-19 18:45:30|88.09|87.59|88.04|87.54|88.09|87.59|88.04|87.54|8
1737312340000|2025-01-19 18:45:40|88.05|87.55|88.03|87.53|88.05|87.55|88.03|87.53|5
1737312350000|2025-01-19 18:45:50|88.02|87.52|87.99|87.49|88.02|87.52|87.98|87.48|12
1737312360000|2025-01-19 18:46:00|87.98|87.48|87.99|87.49|87.99|87.49|87.96|87.46|9
1737312370000|2025-01-19 18:46:10|87.98|87.48|87.96|87.46|87.98|87.48|87.95|87.45|7
1737312380000|2025-01-19 18:46:20|87.97|87.47|88.01|87.51|88.02|87.52|87.97|87.47|7
1737312390000|2025-01-19 18:46:30|88.02|87.52|88.01|87.51|88.03|87.53|88.01|87.51|12
1737312400000|2025-01-19 18:46:40|88|87.5|87.96|87.46|88|87.5|87.96|87.46|11
1737312410000|2025-01-19 18:46:50|87.97|87.47|87.96|87.46|87.97|87.47|87.96|87.46|2
1737312420000|2025-01-19 18:47:00|87.97|87.47|87.98|87.48|87.99|87.49|87.97|87.47|3
1737312430000|2025-01-19 18:47:10|87.99|87.49|88.01|87.51|88.02|87.52|87.98|87.48|11
1737312440000|2025-01-19 18:47:20|88.04|87.54|88.05|87.55|88.05|87.55|88.03|87.53|9
1737312450000|2025-01-19 18:47:30|88.04|87.54|88.07|87.57|88.08|87.58|88.04|87.54|10
1737312460000|2025-01-19 18:47:40|88.06|87.56|88.05|87.55|88.06|87.56|88.05|87.55|2
1737312470000|2025-01-19 18:47:50|88.04|87.54|88.04|87.54|88.05|87.55|88.04|87.54|3
1737312480000|2025-01-19 18:48:00|88.05|87.55|87.98|87.48|88.05|87.55|87.98|87.48|10
1737312490000|2025-01-19 18:48:10|87.99|87.49|88.04|87.54|88.04|87.54|87.98|87.48|12
1737312500000|2025-01-19 18:48:20|88.03|87.53|88.05|87.55|88.05|87.55|88.03|87.53|7
1737312510000|2025-01-19 18:48:30|88.06|87.56|88.1|87.6|88.1|87.6|88.05|87.55|15
1737312520000|2025-01-19 18:48:40|88.09|87.59|88.14|87.64|88.15|87.65|88.09|87.59|9
1737312530000|2025-01-19 18:48:50|88.15|87.65|88.15|87.65|88.15|87.65|88.15|87.65|1
1737312540000|2025-01-19 18:49:00|88.14|87.64|88.15|87.65|88.16|87.66|88.14|87.64|8
1737312550000|2025-01-19 18:49:10|88.16|87.66|88.15|87.65|88.16|87.66|88.15|87.65|2
1737312560000|2025-01-19 18:49:20|88.18|87.68|88.18|87.68|88.18|87.68|88.17|87.67|3
1737312570000|2025-01-19 18:49:30|88.19|87.69|88.19|87.69|88.2|87.7|88.18|87.68|9
1737312580000|2025-01-19 18:49:40|88.2|87.7|88.28|87.78|88.28|87.78|88.2|87.7|8
1737312590000|2025-01-19 18:49:50|88.29|87.79|88.28|87.78|88.3|87.8|88.28|87.78|6
1737312600000|2025-01-19 18:50:00|88.29|87.79|88.35|87.85|88.35|87.85|88.28|87.78|10
1737312610000|2025-01-19 18:50:10|88.36|87.86|88.41|87.91|88.41|87.91|88.36|87.86|14
1737312620000|2025-01-19 18:50:20|88.4|87.9|88.4|87.9|88.4|87.9|88.37|87.87|6
1737312630000|2025-01-19 18:50:30|88.39|87.89|88.35|87.85|88.4|87.9|88.35|87.85|13
1737312640000|2025-01-19 18:50:40|88.36|87.86|88.44|87.94|88.44|87.94|88.35|87.85|9
1737312650000|2025-01-19 18:50:50|88.45|87.95|88.45|87.95|88.45|87.95|88.44|87.94|9
1737312660000|2025-01-19 18:51:00|88.44|87.94|88.4|87.9|88.46|87.96|88.4|87.9|15
1737312670000|2025-01-19 18:51:10|88.39|87.89|88.35|87.85|88.39|87.89|88.35|87.85|5
1737312680000|2025-01-19 18:51:20|88.34|87.84|88.34|87.84|88.35|87.85|88.32|87.82|7
1737312690000|2025-01-19 18:51:30|88.33|87.83|88.34|87.84|88.35|87.85|88.33|87.83|6
1737312700000|2025-01-19 18:51:40|88.35|87.85|88.29|87.79|88.35|87.85|88.29|87.79|11
1737312710000|2025-01-19 18:51:50|88.3|87.8|88.35|87.85|88.35|87.85|88.29|87.79|6
1737312720000|2025-01-19 18:52:00|88.34|87.84|88.3|87.8|88.34|87.84|88.3|87.8|14
1737312730000|2025-01-19 18:52:10|88.31|87.81|88.3|87.8|88.31|87.81|88.29|87.79|6
1737312740000|2025-01-19 18:52:20|88.29|87.79|88.3|87.8|88.3|87.8|88.29|87.79|8
1737312750000|2025-01-19 18:52:30|88.32|87.82|88.32|87.82|88.33|87.83|88.31|87.81|15
1737312760000|2025-01-19 18:52:40|88.31|87.81|88.29|87.79|88.31|87.81|88.28|87.78|9
1737312770000|2025-01-19 18:52:50|88.3|87.8|88.26|87.76|88.3|87.8|88.25|87.75|16
1737312780000|2025-01-19 18:53:00|88.25|87.75|88.25|87.75|88.26|87.76|88.25|87.75|11
1737312790000|2025-01-19 18:53:10|88.26|87.76|88.25|87.75|88.26|87.76|88.25|87.75|4
1737312800000|2025-01-19 18:53:20|88.24|87.74|88.27|87.77|88.27|87.77|88.24|87.74|5
1737312810000|2025-01-19 18:53:30|88.26|87.76|88.26|87.76|88.27|87.77|88.26|87.76|3
1737312820000|2025-01-19 18:53:40|88.27|87.77|88.28|87.78|88.28|87.78|88.27|87.77|4
1737312830000|2025-01-19 18:53:50|88.27|87.77|88.26|87.76|88.28|87.78|88.26|87.76|4
1737312840000|2025-01-19 18:54:00|88.27|87.77|88.32|87.82|88.34|87.84|88.27|87.77|11
1737312850000|2025-01-19 18:54:10|88.33|87.83|88.34|87.84|88.34|87.84|88.33|87.83|2
1737312860000|2025-01-19 18:54:20|88.33|87.83|88.29|87.79|88.34|87.84|88.29|87.79|9
1737312870000|2025-01-19 18:54:30|88.28|87.78|88.24|87.74|88.28|87.78|88.23|87.73|9
1737312880000|2025-01-19 18:54:40|88.25|87.75|88.2|87.7|88.25|87.75|88.19|87.69|10
1737312890000|2025-01-19 18:54:50|88.22|87.72|88.2|87.7|88.25|87.75|88.2|87.7|13
1737312900000|2025-01-19 18:55:00|88.21|87.71|88.27|87.77|88.27|87.77|88.21|87.71|12
1737312910000|2025-01-19 18:55:10|88.26|87.76|88.27|87.77|88.28|87.78|88.26|87.76|12
1737312920000|2025-01-19 18:55:20|88.28|87.78|88.27|87.77|88.29|87.79|88.27|87.77|8
1737312930000|2025-01-19 18:55:30|88.28|87.78|88.33|87.83|88.33|87.83|88.28|87.78|8
1737312940000|2025-01-19 18:55:40|88.34|87.84|88.37|87.87|88.38|87.88|88.33|87.83|14
1737312950000|2025-01-19 18:55:50|88.38|87.88|88.39|87.89|88.39|87.89|88.37|87.87|17
1737312960000|2025-01-19 18:56:00|88.38|87.88|88.35|87.85|88.39|87.89|88.35|87.85|12
1737312970000|2025-01-19 18:56:10|88.36|87.86|88.37|87.87|88.37|87.87|88.35|87.85|6
1737312980000|2025-01-19 18:56:20|88.36|87.86|88.36|87.86|88.37|87.87|88.36|87.86|7
1737312990000|2025-01-19 18:56:30|88.37|87.87|88.38|87.88|88.38|87.88|88.37|87.87|2
1737313000000|2025-01-19 18:56:40|88.37|87.87|88.38|87.88|88.39|87.89|88.37|87.87|5
1737313010000|2025-01-19 18:56:50|88.37|87.87|88.36|87.86|88.38|87.88|88.35|87.85|6
1737313020000|2025-01-19 18:57:00|88.35|87.85|88.36|87.86|88.36|87.86|88.35|87.85|4
1737313030000|2025-01-19 18:57:10|88.35|87.85|88.38|87.88|88.38|87.88|88.35|87.85|4
1737313040000|2025-01-19 18:57:20|88.39|87.89|88.43|87.93|88.43|87.93|88.39|87.89|15
1737313050000|2025-01-19 18:57:30|88.45|87.95|88.44|87.94|88.45|87.95|88.43|87.93|14
1737313060000|2025-01-19 18:57:40|88.45|87.95|88.45|87.95|88.45|87.95|88.44|87.94|5
1737313070000|2025-01-19 18:57:50|88.46|87.96|88.47|87.97|88.5|88|88.46|87.96|8
1737313080000|2025-01-19 18:58:00|88.46|87.96|88.45|87.95|88.47|87.97|88.44|87.94|12
1737313090000|2025-01-19 18:58:10|88.46|87.96|88.45|87.95|88.46|87.96|88.44|87.94|5
1737313100000|2025-01-19 18:58:20|88.44|87.94|88.48|87.98|88.48|87.98|88.44|87.94|5
1737313110000|2025-01-19 18:58:30|88.49|87.99|88.48|87.98|88.51|88.01|88.48|87.98|10
1737313120000|2025-01-19 18:58:40|88.49|87.99|88.52|88.02|88.52|88.02|88.48|87.98|7
1737313130000|2025-01-19 18:58:50|88.51|88.01|88.55|88.05|88.56|88.06|88.51|88.01|8
1737313140000|2025-01-19 18:59:00|88.56|88.06|88.54|88.04|88.56|88.06|88.54|88.04|5
1737313150000|2025-01-19 18:59:10|88.53|88.03|88.54|88.04|88.54|88.04|88.5|88|9
1737313160000|2025-01-19 18:59:20|88.53|88.03|88.53|88.03|88.54|88.04|88.53|88.03|7
1737313170000|2025-01-19 18:59:30|88.55|88.05|88.55|88.05|88.58|88.08|88.55|88.05|7
1737313180000|2025-01-19 18:59:40|88.54|88.04|88.57|88.07|88.57|88.07|88.54|88.04|4
1737313190000|2025-01-19 18:59:50|88.58|88.08|88.57|88.07|88.59|88.09|88.57|88.07|4
1737313200000|2025-01-19 19:00:00|88.56|88.06|88.55|88.05|88.58|88.08|88.55|88.05|12
1737313210000|2025-01-19 19:00:10|88.56|88.06|88.51|88.01|88.56|88.06|88.51|88.01|5
1737313220000|2025-01-19 19:00:20|88.52|88.02|88.49|87.99|88.52|88.02|88.49|87.99|12
1737313230000|2025-01-19 19:00:30|88.48|87.98|88.45|87.95|88.48|87.98|88.45|87.95|7
1737313240000|2025-01-19 19:00:40|88.44|87.94|88.39|87.89|88.44|87.94|88.39|87.89|6
1737313250000|2025-01-19 19:00:50|88.38|87.88|88.36|87.86|88.38|87.88|88.36|87.86|5
1737313260000|2025-01-19 19:01:00|88.37|87.87|88.35|87.85|88.37|87.87|88.33|87.83|7
1737313270000|2025-01-19 19:01:10|88.34|87.84|88.3|87.8|88.34|87.84|88.29|87.79|11
1737313280000|2025-01-19 19:01:20|88.31|87.81|88.33|87.83|88.34|87.84|88.31|87.81|9
1737313290000|2025-01-19 19:01:30|88.32|87.82|88.33|87.83|88.34|87.84|88.32|87.82|6
1737313300000|2025-01-19 19:01:40|88.31|87.81|88.3|87.8|88.31|87.81|88.3|87.8|2
1737313310000|2025-01-19 19:01:50|88.29|87.79|88.25|87.75|88.29|87.79|88.25|87.75|5
1737313320000|2025-01-19 19:02:00|88.24|87.74|88.2|87.7|88.24|87.74|88.19|87.69|7
1737313330000|2025-01-19 19:02:10|88.19|87.69|88.16|87.66|88.19|87.69|88.16|87.66|4
1737313340000|2025-01-19 19:02:20|88.17|87.67|88.2|87.7|88.2|87.7|88.16|87.66|10
1737313350000|2025-01-19 19:02:30|88.19|87.69|88.19|87.69|88.2|87.7|88.17|87.67|11
1737313360000|2025-01-19 19:02:40|88.2|87.7|88.2|87.7|88.23|87.73|88.19|87.69|10
1737313370000|2025-01-19 19:02:50|88.19|87.69|88.19|87.69|88.2|87.7|88.18|87.68|12
1737313380000|2025-01-19 19:03:00|88.18|87.68|88.17|87.67|88.19|87.69|88.17|87.67|14
1737313390000|2025-01-19 19:03:10|88.18|87.68|88.11|87.61|88.18|87.68|88.11|87.61|8
1737313400000|2025-01-19 19:03:20|88.12|87.62|88.08|87.58|88.14|87.64|88.08|87.58|8
1737313410000|2025-01-19 19:03:30|88.09|87.59|88.07|87.57|88.09|87.59|88.06|87.56|6
1737313420000|2025-01-19 19:03:40|88.06|87.56|88.09|87.59|88.09|87.59|88.06|87.56|11
1737313430000|2025-01-19 19:03:50|88.08|87.58|88.06|87.56|88.08|87.58|88.05|87.55|9
1737313440000|2025-01-19 19:04:00|88.05|87.55|88.06|87.56|88.06|87.56|88.02|87.52|10
1737313450000|2025-01-19 19:04:10|88.07|87.57|88.04|87.54|88.07|87.57|88.04|87.54|8
1737313460000|2025-01-19 19:04:20|88.05|87.55|88.05|87.55|88.06|87.56|88.05|87.55|7
1737313470000|2025-01-19 19:04:30|88.04|87.54|88.01|87.51|88.05|87.55|88|87.5|8
1737313480000|2025-01-19 19:04:40|88|87.5|88|87.5|88|87.5|88|87.5|1
1737313490000|2025-01-19 19:04:50|88.02|87.52|88.03|87.53|88.03|87.53|88.01|87.51|6
1737313500000|2025-01-19 19:05:00|88.02|87.52|88.02|87.52|88.02|87.52|87.99|87.49|8
1737313510000|2025-01-19 19:05:10|88.03|87.53|88.06|87.56|88.06|87.56|88.03|87.53|6
1737313520000|2025-01-19 19:05:20|88.05|87.55|88.09|87.59|88.09|87.59|88.05|87.55|8
1737313530000|2025-01-19 19:05:30|88.08|87.58|88.09|87.59|88.09|87.59|88.08|87.58|8
1737313540000|2025-01-19 19:05:40|88.1|87.6|88.11|87.61|88.13|87.63|88.09|87.59|14
1737313550000|2025-01-19 19:05:50|88.1|87.6|88.1|87.6|88.1|87.6|88.09|87.59|5
1737313560000|2025-01-19 19:06:00|88.09|87.59|88.08|87.58|88.09|87.59|88.07|87.57|8
1737313570000|2025-01-19 19:06:10|88.09|87.59|88.1|87.6|88.1|87.6|88.09|87.59|4
1737313580000|2025-01-19 19:06:20|88.09|87.59|88.1|87.6|88.11|87.61|88.09|87.59|4
1737313590000|2025-01-19 19:06:30|88.11|87.61|88.1|87.6|88.11|87.61|88.1|87.6|6
1737313600000|2025-01-19 19:06:40|88.11|87.61|88.14|87.64|88.14|87.64|88.11|87.61|6
1737313610000|2025-01-19 19:06:50|88.15|87.65|88.1|87.6|88.15|87.65|88.1|87.6|8
1737313620000|2025-01-19 19:07:00|88.09|87.59|88.08|87.58|88.11|87.61|88.07|87.57|11
1737313630000|2025-01-19 19:07:10|88.07|87.57|88.06|87.56|88.07|87.57|88.06|87.56|2
1737313640000|2025-01-19 19:07:20|88.05|87.55|88.05|87.55|88.05|87.55|88.05|87.55|1
1737313650000|2025-01-19 19:07:30|88.04|87.54|87.98|87.48|88.04|87.54|87.98|87.48|8
1737313660000|2025-01-19 19:07:40|88|87.5|88|87.5|88.01|87.51|87.99|87.49|10
1737313670000|2025-01-19 19:07:50|87.99|87.49|87.99|87.49|87.99|87.49|87.98|87.48|5
1737313680000|2025-01-19 19:08:00|88|87.5|87.98|87.48|88|87.5|87.98|87.48|11
1737313690000|2025-01-19 19:08:10|87.99|87.49|87.98|87.48|87.99|87.49|87.98|87.48|6
1737313700000|2025-01-19 19:08:20|87.99|87.49|88.04|87.54|88.04|87.54|87.98|87.48|6
1737313710000|2025-01-19 19:08:30|88.03|87.53|88.04|87.54|88.04|87.54|88.03|87.53|6
1737313720000|2025-01-19 19:08:40|88.03|87.53|88.04|87.54|88.04|87.54|88.03|87.53|6
1737313730000|2025-01-19 19:08:50|88.03|87.53|88.03|87.53|88.04|87.54|88.02|87.52|5
1737313740000|2025-01-19 19:09:00|88.02|87.52|88.06|87.56|88.07|87.57|88.02|87.52|13
1737313750000|2025-01-19 19:09:10|88.05|87.55|88.05|87.55|88.05|87.55|88.04|87.54|9
1737313760000|2025-01-19 19:09:20|88.04|87.54|88.06|87.56|88.06|87.56|88.04|87.54|3
1737313770000|2025-01-19 19:09:30|88.07|87.57|88.06|87.56|88.07|87.57|88.06|87.56|4
1737313780000|2025-01-19 19:09:40|88.05|87.55|88.05|87.55|88.05|87.55|88.05|87.55|1
1737313790000|2025-01-19 19:09:50|88.06|87.56|88.05|87.55|88.07|87.57|88.05|87.55|3
1737313800000|2025-01-19 19:10:00|88.06|87.56|88.1|87.6|88.1|87.6|88.05|87.55|10
1737313810000|2025-01-19 19:10:10|88.11|87.61|88.13|87.63|88.13|87.63|88.11|87.61|5
1737313830000|2025-01-19 19:10:30|88.12|87.62|88.13|87.63|88.13|87.63|88.12|87.62|4
1737313840000|2025-01-19 19:10:40|88.11|87.61|88.12|87.62|88.12|87.62|88.1|87.6|5
1737313850000|2025-01-19 19:10:50|88.13|87.63|88.2|87.7|88.21|87.71|88.13|87.63|11
1737313860000|2025-01-19 19:11:00|88.19|87.69|88.16|87.66|88.19|87.69|88.15|87.65|6
1737313870000|2025-01-19 19:11:10|88.15|87.65|88.13|87.63|88.15|87.65|88.11|87.61|9
1737313880000|2025-01-19 19:11:20|88.12|87.62|88.13|87.63|88.13|87.63|88.1|87.6|11
1737313890000|2025-01-19 19:11:30|88.12|87.62|88.13|87.63|88.13|87.63|88.12|87.62|2
1737313900000|2025-01-19 19:11:40|88.14|87.64|88.14|87.64|88.15|87.65|88.14|87.64|3
1737313910000|2025-01-19 19:11:50|88.15|87.65|88.17|87.67|88.19|87.69|88.15|87.65|7
1737313920000|2025-01-19 19:12:00|88.16|87.66|88.16|87.66|88.19|87.69|88.15|87.65|10
1737313930000|2025-01-19 19:12:10|88.15|87.65|88.13|87.63|88.15|87.65|88.13|87.63|9
1737313940000|2025-01-19 19:12:20|88.14|87.64|88.15|87.65|88.15|87.65|88.14|87.64|2
1737313950000|2025-01-19 19:12:30|88.14|87.64|88.08|87.58|88.15|87.65|88.08|87.58|10
1737313960000|2025-01-19 19:12:40|88.07|87.57|88.05|87.55|88.08|87.58|88.05|87.55|11
1737313970000|2025-01-19 19:12:50|88.06|87.56|88.07|87.57|88.07|87.57|88.05|87.55|10
1737313980000|2025-01-19 19:13:00|88.08|87.58|88.04|87.54|88.08|87.58|88.04|87.54|17
1737313990000|2025-01-19 19:13:10|88.03|87.53|88.05|87.55|88.05|87.55|88.02|87.52|5
1737314000000|2025-01-19 19:13:20|88.04|87.54|88.06|87.56|88.06|87.56|88.04|87.54|3
1737314010000|2025-01-19 19:13:30|88.07|87.57|88.09|87.59|88.09|87.59|88.07|87.57|5
1737314020000|2025-01-19 19:13:40|88.08|87.58|88.08|87.58|88.09|87.59|88.07|87.57|9
1737314030000|2025-01-19 19:13:50|88.07|87.57|88.08|87.58|88.08|87.58|88.07|87.57|2
1737314040000|2025-01-19 19:14:00|88.07|87.57|88.05|87.55|88.08|87.58|88.04|87.54|11
1737314050000|2025-01-19 19:14:10|88.04|87.54|88.05|87.55|88.05|87.55|88.04|87.54|14
1737314060000|2025-01-19 19:14:20|88.04|87.54|88.04|87.54|88.05|87.55|88.04|87.54|5
1737314080000|2025-01-19 19:14:40|88.05|87.55|88.04|87.54|88.05|87.55|88.04|87.54|2
1737314090000|2025-01-19 19:14:50|88.05|87.55|88.09|87.59|88.09|87.59|88.04|87.54|12
1737314100000|2025-01-19 19:15:00|88.08|87.58|88.1|87.6|88.1|87.6|88.08|87.58|13
1737314110000|2025-01-19 19:15:10|88.12|87.62|88.14|87.64|88.15|87.65|88.12|87.62|9
1737314120000|2025-01-19 19:15:20|88.15|87.65|88.13|87.63|88.15|87.65|88.09|87.59|10
1737314130000|2025-01-19 19:15:30|88.14|87.64|88.14|87.64|88.16|87.66|88.14|87.64|14
1737314140000|2025-01-19 19:15:40|88.16|87.66|88.17|87.67|88.17|87.67|88.14|87.64|5
1737314150000|2025-01-19 19:15:50|88.16|87.66|88.16|87.66|88.17|87.67|88.15|87.65|11
1737314170000|2025-01-19 19:16:10|88.17|87.67|88.2|87.7|88.2|87.7|88.16|87.66|6
1737314180000|2025-01-19 19:16:20|88.19|87.69|88.2|87.7|88.2|87.7|88.19|87.69|10
1737314190000|2025-01-19 19:16:30|88.21|87.71|88.24|87.74|88.25|87.75|88.21|87.71|6
1737314200000|2025-01-19 19:16:40|88.25|87.75|88.2|87.7|88.25|87.75|88.19|87.69|12
1737314210000|2025-01-19 19:16:50|88.19|87.69|88.19|87.69|88.19|87.69|88.19|87.69|1
1737314220000|2025-01-19 19:17:00|88.18|87.68|88.12|87.62|88.18|87.68|88.12|87.62|19
1737314230000|2025-01-19 19:17:10|88.11|87.61|88.09|87.59|88.11|87.61|88.08|87.58|5
1737314240000|2025-01-19 19:17:20|88.1|87.6|88.11|87.61|88.11|87.61|88.1|87.6|2
1737314250000|2025-01-19 19:17:30|88.12|87.62|88.13|87.63|88.13|87.63|88.11|87.61|8
1737314260000|2025-01-19 19:17:40|88.12|87.62|88.09|87.59|88.12|87.62|88.09|87.59|10
1737314270000|2025-01-19 19:17:50|88.1|87.6|88.12|87.62|88.12|87.62|88.09|87.59|5
1737314280000|2025-01-19 19:18:00|88.13|87.63|88.17|87.67|88.18|87.68|88.13|87.63|7
1737314290000|2025-01-19 19:18:10|88.18|87.68|88.17|87.67|88.18|87.68|88.16|87.66|8
1737314300000|2025-01-19 19:18:20|88.19|87.69|88.18|87.68|88.19|87.69|88.18|87.68|8
1737314310000|2025-01-19 19:18:30|88.19|87.69|88.19|87.69|88.19|87.69|88.18|87.68|7
1737314320000|2025-01-19 19:18:40|88.2|87.7|88.19|87.69|88.2|87.7|88.18|87.68|4
1737314340000|2025-01-19 19:19:00|88.2|87.7|88.26|87.76|88.26|87.76|88.2|87.7|12
1737314350000|2025-01-19 19:19:10|88.25|87.75|88.25|87.75|88.26|87.76|88.24|87.74|9
1737314360000|2025-01-19 19:19:20|88.26|87.76|88.25|87.75|88.26|87.76|88.25|87.75|2
1737314370000|2025-01-19 19:19:30|88.26|87.76|88.27|87.77|88.28|87.78|88.26|87.76|4
1737314380000|2025-01-19 19:19:40|88.26|87.76|88.25|87.75|88.27|87.77|88.25|87.75|4
1737314390000|2025-01-19 19:19:50|88.24|87.74|88.25|87.75|88.25|87.75|88.23|87.73|9
1737314400000|2025-01-19 19:20:00|88.24|87.74|88.24|87.74|88.24|87.74|88.23|87.73|5
1737314410000|2025-01-19 19:20:10|88.23|87.73|88.28|87.78|88.29|87.79|88.23|87.73|9
1737314420000|2025-01-19 19:20:20|88.29|87.79|88.3|87.8|88.3|87.8|88.29|87.79|6
1737314440000|2025-01-19 19:20:40|88.29|87.79|88.29|87.79|88.29|87.79|88.26|87.76|7
1737314450000|2025-01-19 19:20:50|88.33|87.83|88.35|87.85|88.35|87.85|88.33|87.83|5
1737314460000|2025-01-19 19:21:00|88.36|87.86|88.35|87.85|88.36|87.86|88.35|87.85|2
1737314470000|2025-01-19 19:21:10|88.36|87.86|88.37|87.87|88.37|87.87|88.36|87.86|2
1737314480000|2025-01-19 19:21:20|88.35|87.85|88.3|87.8|88.36|87.86|88.3|87.8|10
1737314490000|2025-01-19 19:21:30|88.29|87.79|88.36|87.86|88.37|87.87|88.29|87.79|16
1737314500000|2025-01-19 19:21:40|88.37|87.87|88.36|87.86|88.37|87.87|88.35|87.85|12
1737314510000|2025-01-19 19:21:50|88.37|87.87|88.39|87.89|88.39|87.89|88.36|87.86|7
1737314520000|2025-01-19 19:22:00|88.4|87.9|88.43|87.93|88.44|87.94|88.4|87.9|8
1737314530000|2025-01-19 19:22:10|88.42|87.92|88.39|87.89|88.43|87.93|88.38|87.88|7
1737314540000|2025-01-19 19:22:20|88.4|87.9|88.43|87.93|88.43|87.93|88.4|87.9|4
1737314550000|2025-01-19 19:22:30|88.42|87.92|88.43|87.93|88.43|87.93|88.41|87.91|4
1737314560000|2025-01-19 19:22:40|88.44|87.94|88.45|87.95|88.46|87.96|88.44|87.94|5
1737314570000|2025-01-19 19:22:50|88.46|87.96|88.46|87.96|88.46|87.96|88.45|87.95|3
1737314580000|2025-01-19 19:23:00|88.47|87.97|88.47|87.97|88.47|87.97|88.47|87.97|1
1737314590000|2025-01-19 19:23:10|88.48|87.98|88.52|88.02|88.52|88.02|88.48|87.98|7
1737314600000|2025-01-19 19:23:20|88.53|88.03|88.53|88.03|88.53|88.03|88.53|88.03|1
1737314610000|2025-01-19 19:23:30|88.52|88.02|88.5|88|88.53|88.03|88.5|88|11
1737314620000|2025-01-19 19:23:40|88.51|88.01|88.51|88.01|88.52|88.02|88.49|87.99|9
1737314630000|2025-01-19 19:23:50|88.5|88|88.51|88.01|88.51|88.01|88.5|88|4
1737314640000|2025-01-19 19:24:00|88.5|88|88.46|87.96|88.5|88|88.46|87.96|11
1737314650000|2025-01-19 19:24:10|88.45|87.95|88.47|87.97|88.47|87.97|88.45|87.95|3
1737314660000|2025-01-19 19:24:20|88.46|87.96|88.46|87.96|88.46|87.96|88.46|87.96|1
1737314670000|2025-01-19 19:24:30|88.45|87.95|88.45|87.95|88.46|87.96|88.45|87.95|3
1737314680000|2025-01-19 19:24:40|88.46|87.96|88.48|87.98|88.48|87.98|88.46|87.96|2
1737314690000|2025-01-19 19:24:50|88.49|87.99|88.49|87.99|88.49|87.99|88.49|87.99|1
1737314700000|2025-01-19 19:25:00|88.5|88|88.54|88.04|88.55|88.05|88.5|88|12
1737314710000|2025-01-19 19:25:10|88.53|88.03|88.54|88.04|88.54|88.04|88.52|88.02|7
1737314720000|2025-01-19 19:25:20|88.55|88.05|88.51|88.01|88.55|88.05|88.5|88|6
1737314730000|2025-01-19 19:25:30|88.5|88|88.54|88.04|88.55|88.05|88.49|87.99|10
1737314740000|2025-01-19 19:25:40|88.55|88.05|88.54|88.04|88.55|88.05|88.54|88.04|2
1737314750000|2025-01-19 19:25:50|88.53|88.03|88.5|88|88.54|88.04|88.5|88|5
1737314760000|2025-01-19 19:26:00|88.49|87.99|88.46|87.96|88.52|88.02|88.45|87.95|11
1737314770000|2025-01-19 19:26:10|88.47|87.97|88.5|88|88.5|88|88.47|87.97|4
1737314780000|2025-01-19 19:26:20|88.49|87.99|88.49|87.99|88.49|87.99|88.49|87.99|1
1737314790000|2025-01-19 19:26:30|88.48|87.98|88.49|87.99|88.49|87.99|88.48|87.98|6
1737314800000|2025-01-19 19:26:40|88.5|88|88.47|87.97|88.5|88|88.47|87.97|8
1737314810000|2025-01-19 19:26:50|88.46|87.96|88.45|87.95|88.47|87.97|88.45|87.95|4
1737314820000|2025-01-19 19:27:00|88.47|87.97|88.49|87.99|88.5|88|88.45|87.95|15
1737314830000|2025-01-19 19:27:10|88.5|88|88.49|87.99|88.52|88.02|88.49|87.99|10
1737314840000|2025-01-19 19:27:20|88.5|88|88.5|88|88.5|88|88.5|88|1
1737314850000|2025-01-19 19:27:30|88.49|87.99|88.49|87.99|88.49|87.99|88.47|87.97|5
1737314860000|2025-01-19 19:27:40|88.5|88|88.49|87.99|88.52|88.02|88.49|87.99|6
1737314870000|2025-01-19 19:27:50|88.5|88|88.49|87.99|88.5|88|88.49|87.99|2
1737314880000|2025-01-19 19:28:00|88.5|88|88.43|87.93|88.5|88|88.43|87.93|12
1737314890000|2025-01-19 19:28:10|88.44|87.94|88.41|87.91|88.44|87.94|88.4|87.9|12
1737314900000|2025-01-19 19:28:20|88.4|87.9|88.39|87.89|88.41|87.91|88.39|87.89|6
1737314910000|2025-01-19 19:28:30|88.4|87.9|88.4|87.9|88.4|87.9|88.39|87.89|11
1737314920000|2025-01-19 19:28:40|88.39|87.89|88.37|87.87|88.39|87.89|88.37|87.87|5
1737314930000|2025-01-19 19:28:50|88.36|87.86|88.37|87.87|88.38|87.88|88.35|87.85|14
1737314940000|2025-01-19 19:29:00|88.36|87.86|88.35|87.85|88.38|87.88|88.35|87.85|5
1737314950000|2025-01-19 19:29:10|88.36|87.86|88.39|87.89|88.39|87.89|88.36|87.86|6
1737314960000|2025-01-19 19:29:20|88.4|87.9|88.4|87.9|88.4|87.9|88.4|87.9|1
1737314970000|2025-01-19 19:29:30|88.39|87.89|88.39|87.89|88.39|87.89|88.39|87.89|1
1737314990000|2025-01-19 19:29:50|88.4|87.9|88.4|87.9|88.4|87.9|88.39|87.89|3
1737315000000|2025-01-19 19:30:00|88.39|87.89|88.35|87.85|88.4|87.9|88.35|87.85|6
1737315010000|2025-01-19 19:30:10|88.36|87.86|88.36|87.86|88.36|87.86|88.36|87.86|1
1737315020000|2025-01-19 19:30:20|88.35|87.85|88.36|87.86|88.36|87.86|88.35|87.85|4
1737315030000|2025-01-19 19:30:30|88.35|87.85|88.35|87.85|88.35|87.85|88.35|87.85|1
1737315040000|2025-01-19 19:30:40|88.34|87.84|88.27|87.77|88.34|87.84|88.27|87.77|8
1737315050000|2025-01-19 19:30:50|88.28|87.78|88.29|87.79|88.31|87.81|88.28|87.78|6
1737315060000|2025-01-19 19:31:00|88.3|87.8|88.33|87.83|88.33|87.83|88.29|87.79|10
1737315070000|2025-01-19 19:31:10|88.34|87.84|88.35|87.85|88.35|87.85|88.3|87.8|12
1737315080000|2025-01-19 19:31:20|88.34|87.84|88.35|87.85|88.35|87.85|88.32|87.82|12
1737315090000|2025-01-19 19:31:30|88.34|87.84|88.39|87.89|88.39|87.89|88.34|87.84|10
1737315100000|2025-01-19 19:31:40|88.38|87.88|88.37|87.87|88.38|87.88|88.36|87.86|4
1737315110000|2025-01-19 19:31:50|88.36|87.86|88.41|87.91|88.43|87.93|88.36|87.86|15
1737315120000|2025-01-19 19:32:00|88.42|87.92|88.43|87.93|88.44|87.94|88.41|87.91|16
1737315130000|2025-01-19 19:32:10|88.44|87.94|88.47|87.97|88.47|87.97|88.43|87.93|8
1737315140000|2025-01-19 19:32:20|88.48|87.98|88.5|88|88.5|88|88.47|87.97|7
1737315150000|2025-01-19 19:32:30|88.49|87.99|88.56|88.06|88.56|88.06|88.49|87.99|12
1737315160000|2025-01-19 19:32:40|88.57|88.07|88.59|88.09|88.6|88.1|88.57|88.07|7
1737315170000|2025-01-19 19:32:50|88.6|88.1|88.65|88.15|88.65|88.15|88.6|88.1|8
1737315180000|2025-01-19 19:33:00|88.66|88.16|88.62|88.12|88.67|88.17|88.62|88.12|8
1737315190000|2025-01-19 19:33:10|88.61|88.11|88.58|88.08|88.62|88.12|88.57|88.07|14
1737315200000|2025-01-19 19:33:20|88.57|88.07|88.62|88.12|88.63|88.13|88.57|88.07|16
1737315210000|2025-01-19 19:33:30|88.63|88.13|88.63|88.13|88.63|88.13|88.61|88.11|11
1737315220000|2025-01-19 19:33:40|88.62|88.12|88.54|88.04|88.62|88.12|88.54|88.04|12
1737315230000|2025-01-19 19:33:50|88.55|88.05|88.45|87.95|88.55|88.05|88.45|87.95|10
1737315240000|2025-01-19 19:34:00|88.46|87.96|88.49|87.99|88.49|87.99|88.46|87.96|10
1737315250000|2025-01-19 19:34:10|88.48|87.98|88.45|87.95|88.49|87.99|88.45|87.95|8
1737315260000|2025-01-19 19:34:20|88.47|87.97|88.47|87.97|88.48|87.98|88.46|87.96|7
1737315270000|2025-01-19 19:34:30|88.49|87.99|88.55|88.05|88.55|88.05|88.49|87.99|15
1737315280000|2025-01-19 19:34:40|88.56|88.06|88.57|88.07|88.59|88.09|88.55|88.05|9
1737315290000|2025-01-19 19:34:50|88.56|88.06|88.59|88.09|88.59|88.09|88.56|88.06|4
1737315300000|2025-01-19 19:35:00|88.6|88.1|88.6|88.1|88.64|88.14|88.6|88.1|9
1737315310000|2025-01-19 19:35:10|88.59|88.09|88.58|88.08|88.62|88.12|88.58|88.08|9
1737315320000|2025-01-19 19:35:20|88.57|88.07|88.55|88.05|88.57|88.07|88.55|88.05|3
1737315330000|2025-01-19 19:35:30|88.54|88.04|88.44|87.94|88.54|88.04|88.44|87.94|11
1737315340000|2025-01-19 19:35:40|88.43|87.93|88.48|87.98|88.48|87.98|88.42|87.92|14
1737315350000|2025-01-19 19:35:50|88.47|87.97|88.46|87.96|88.48|87.98|88.46|87.96|13
1737315360000|2025-01-19 19:36:00|88.44|87.94|88.43|87.93|88.44|87.94|88.39|87.89|17
1737315370000|2025-01-19 19:36:10|88.42|87.92|88.47|87.97|88.47|87.97|88.42|87.92|6
1737315380000|2025-01-19 19:36:20|88.48|87.98|88.44|87.94|88.48|87.98|88.44|87.94|15
1737315390000|2025-01-19 19:36:30|88.43|87.93|88.36|87.86|88.45|87.95|88.36|87.86|17
1737315400000|2025-01-19 19:36:40|88.35|87.85|88.33|87.83|88.35|87.85|88.33|87.83|3
1737315410000|2025-01-19 19:36:50|88.32|87.82|88.27|87.77|88.32|87.82|88.27|87.77|11
1737315420000|2025-01-19 19:37:00|88.28|87.78|88.32|87.82|88.33|87.83|88.28|87.78|13
1737315430000|2025-01-19 19:37:10|88.33|87.83|88.29|87.79|88.33|87.83|88.28|87.78|13
1737315440000|2025-01-19 19:37:20|88.3|87.8|88.28|87.78|88.3|87.8|88.27|87.77|4
1737315450000|2025-01-19 19:37:30|88.27|87.77|88.32|87.82|88.32|87.82|88.27|87.77|5
1737315460000|2025-01-19 19:37:40|88.33|87.83|88.34|87.84|88.34|87.84|88.33|87.83|10
1737315470000|2025-01-19 19:37:50|88.32|87.82|88.32|87.82|88.33|87.83|88.32|87.82|3
1737315480000|2025-01-19 19:38:00|88.33|87.83|88.35|87.85|88.36|87.86|88.33|87.83|7
1737315490000|2025-01-19 19:38:10|88.36|87.86|88.37|87.87|88.37|87.87|88.34|87.84|12
1737315500000|2025-01-19 19:38:20|88.36|87.86|88.39|87.89|88.39|87.89|88.35|87.85|10
1737315510000|2025-01-19 19:38:30|88.38|87.88|88.37|87.87|88.39|87.89|88.37|87.87|12
1737315520000|2025-01-19 19:38:40|88.38|87.88|88.39|87.89|88.39|87.89|88.38|87.88|4
1737315530000|2025-01-19 19:38:50|88.38|87.88|88.28|87.78|88.38|87.88|88.28|87.78|14
1737315540000|2025-01-19 19:39:00|88.29|87.79|88.34|87.84|88.34|87.84|88.29|87.79|7
1737315550000|2025-01-19 19:39:10|88.33|87.83|88.33|87.83|88.34|87.84|88.32|87.82|4
1737315560000|2025-01-19 19:39:20|88.32|87.82|88.3|87.8|88.32|87.82|88.29|87.79|9
1737315570000|2025-01-19 19:39:30|88.29|87.79|88.27|87.77|88.29|87.79|88.27|87.77|5
1737315580000|2025-01-19 19:39:40|88.28|87.78|88.32|87.82|88.32|87.82|88.28|87.78|7
1737315590000|2025-01-19 19:39:50|88.31|87.81|88.33|87.83|88.33|87.83|88.31|87.81|3
1737315600000|2025-01-19 19:40:00|88.32|87.82|88.31|87.81|88.33|87.83|88.31|87.81|8
1737315610000|2025-01-19 19:40:10|88.3|87.8|88.26|87.76|88.3|87.8|88.26|87.76|5
1737315620000|2025-01-19 19:40:20|88.25|87.75|88.22|87.72|88.25|87.75|88.2|87.7|13
1737315630000|2025-01-19 19:40:30|88.21|87.71|88.17|87.67|88.23|87.73|88.17|87.67|9
1737315640000|2025-01-19 19:40:40|88.16|87.66|88.15|87.65|88.17|87.67|88.14|87.64|13
1737315650000|2025-01-19 19:40:50|88.14|87.64|88.13|87.63|88.14|87.64|88.13|87.63|2
1737315660000|2025-01-19 19:41:00|88.12|87.62|88.08|87.58|88.13|87.63|88.08|87.58|7
1737315670000|2025-01-19 19:41:10|88.09|87.59|88.07|87.57|88.1|87.6|88.07|87.57|12
1737315680000|2025-01-19 19:41:20|88.08|87.58|88.07|87.57|88.09|87.59|88.07|87.57|4
1737315690000|2025-01-19 19:41:30|88.06|87.56|88.04|87.54|88.06|87.56|88.04|87.54|5
1737315700000|2025-01-19 19:41:40|88.02|87.52|88|87.5|88.02|87.52|88|87.5|5
1737315710000|2025-01-19 19:41:50|88.01|87.51|87.99|87.49|88.01|87.51|87.97|87.47|8
1737315720000|2025-01-19 19:42:00|88|87.5|88.02|87.52|88.03|87.53|88|87.5|4
1737315730000|2025-01-19 19:42:10|88.03|87.53|88.03|87.53|88.04|87.54|88|87.5|13
1737315740000|2025-01-19 19:42:20|88.02|87.52|88.02|87.52|88.04|87.54|88.02|87.52|9
1737315750000|2025-01-19 19:42:30|88.03|87.53|88.02|87.52|88.03|87.53|88.01|87.51|9
1737315760000|2025-01-19 19:42:40|88.03|87.53|88.01|87.51|88.03|87.53|88.01|87.51|3
1737315770000|2025-01-19 19:42:50|88.02|87.52|88.02|87.52|88.02|87.52|88.02|87.52|1
1737315780000|2025-01-19 19:43:00|88.03|87.53|88.02|87.52|88.03|87.53|88|87.5|10
1737315790000|2025-01-19 19:43:10|88.04|87.54|88.12|87.62|88.13|87.63|88.04|87.54|11
1737315800000|2025-01-19 19:43:20|88.13|87.63|88.18|87.68|88.19|87.69|88.13|87.63|14
1737315810000|2025-01-19 19:43:30|88.19|87.69|88.17|87.67|88.19|87.69|88.16|87.66|5
1737315820000|2025-01-19 19:43:40|88.15|87.65|88.15|87.65|88.15|87.65|88.12|87.62|13
1737315830000|2025-01-19 19:43:50|88.16|87.66|88.17|87.67|88.19|87.69|88.16|87.66|9
1737315840000|2025-01-19 19:44:00|88.18|87.68|88.18|87.68|88.18|87.68|88.17|87.67|5
1737315850000|2025-01-19 19:44:10|88.19|87.69|88.18|87.68|88.23|87.73|88.17|87.67|11
1737315860000|2025-01-19 19:44:20|88.17|87.67|88.19|87.69|88.2|87.7|88.17|87.67|5
1737315870000|2025-01-19 19:44:30|88.2|87.7|88.15|87.65|88.2|87.7|88.15|87.65|8
1737315880000|2025-01-19 19:44:40|88.14|87.64|88.14|87.64|88.14|87.64|88.12|87.62|5
1737315890000|2025-01-19 19:44:50|88.13|87.63|88.11|87.61|88.14|87.64|88.1|87.6|20
1737315900000|2025-01-19 19:45:00|88.12|87.62|88.07|87.57|88.15|87.65|88.07|87.57|11
1737315910000|2025-01-19 19:45:10|88.08|87.58|88.06|87.56|88.08|87.58|88.06|87.56|9
1737315920000|2025-01-19 19:45:20|88.07|87.57|88.13|87.63|88.13|87.63|88.06|87.56|10
1737315930000|2025-01-19 19:45:30|88.14|87.64|88.14|87.64|88.15|87.65|88.11|87.61|10
1737315940000|2025-01-19 19:45:40|88.15|87.65|88.19|87.69|88.19|87.69|88.15|87.65|7
1737315950000|2025-01-19 19:45:50|88.2|87.7|88.2|87.7|88.2|87.7|88.19|87.69|7
1737315960000|2025-01-19 19:46:00|88.19|87.69|88.19|87.69|88.19|87.69|88.16|87.66|6
1737315970000|2025-01-19 19:46:10|88.18|87.68|88.19|87.69|88.19|87.69|88.18|87.68|10
1737315980000|2025-01-19 19:46:20|88.18|87.68|88.2|87.7|88.21|87.71|88.18|87.68|6
1737315990000|2025-01-19 19:46:30|88.21|87.71|88.2|87.7|88.21|87.71|88.2|87.7|4
1737316000000|2025-01-19 19:46:40|88.19|87.69|88.26|87.76|88.26|87.76|88.19|87.69|7
1737316010000|2025-01-19 19:46:50|88.25|87.75|88.26|87.76|88.26|87.76|88.25|87.75|6
1737316020000|2025-01-19 19:47:00|88.27|87.77|88.27|87.77|88.28|87.78|88.27|87.77|5
1737316030000|2025-01-19 19:47:10|88.26|87.76|88.27|87.77|88.28|87.78|88.26|87.76|6
1737316040000|2025-01-19 19:47:20|88.28|87.78|88.3|87.8|88.3|87.8|88.28|87.78|3
1737316050000|2025-01-19 19:47:30|88.31|87.81|88.38|87.88|88.38|87.88|88.31|87.81|13
1737316060000|2025-01-19 19:47:40|88.39|87.89|88.39|87.89|88.4|87.9|88.38|87.88|5
1737316070000|2025-01-19 19:47:50|88.38|87.88|88.37|87.87|88.38|87.88|88.37|87.87|2
1737316080000|2025-01-19 19:48:00|88.38|87.88|88.37|87.87|88.39|87.89|88.36|87.86|8
1737316090000|2025-01-19 19:48:10|88.36|87.86|88.32|87.82|88.37|87.87|88.32|87.82|11
1737316100000|2025-01-19 19:48:20|88.31|87.81|88.25|87.75|88.31|87.81|88.25|87.75|6
1737316110000|2025-01-19 19:48:30|88.26|87.76|88.34|87.84|88.34|87.84|88.25|87.75|15
1737316120000|2025-01-19 19:48:40|88.35|87.85|88.35|87.85|88.36|87.86|88.33|87.83|13
1737316140000|2025-01-19 19:49:00|88.34|87.84|88.34|87.84|88.35|87.85|88.34|87.84|3
1737316150000|2025-01-19 19:49:10|88.35|87.85|88.35|87.85|88.35|87.85|88.33|87.83|7
1737316160000|2025-01-19 19:49:20|88.34|87.84|88.29|87.79|88.34|87.84|88.28|87.78|7
1737316170000|2025-01-19 19:49:30|88.28|87.78|88.27|87.77|88.29|87.79|88.27|87.77|6
1737316180000|2025-01-19 19:49:40|88.26|87.76|88.26|87.76|88.27|87.77|88.26|87.76|5
1737316190000|2025-01-19 19:49:50|88.27|87.77|88.26|87.76|88.27|87.77|88.26|87.76|8
1737316200000|2025-01-19 19:50:00|88.27|87.77|88.26|87.76|88.27|87.77|88.26|87.76|2
1737316210000|2025-01-19 19:50:10|88.27|87.77|88.23|87.73|88.28|87.78|88.23|87.73|9
1737316220000|2025-01-19 19:50:20|88.24|87.74|88.25|87.75|88.26|87.76|88.24|87.74|6
1737316230000|2025-01-19 19:50:30|88.26|87.76|88.26|87.76|88.26|87.76|88.25|87.75|9
1737316240000|2025-01-19 19:50:40|88.25|87.75|88.26|87.76|88.26|87.76|88.25|87.75|8
1737316250000|2025-01-19 19:50:50|88.25|87.75|88.25|87.75|88.26|87.76|88.24|87.74|7
1737316260000|2025-01-19 19:51:00|88.24|87.74|88.16|87.66|88.24|87.74|88.16|87.66|11
1737316270000|2025-01-19 19:51:10|88.15|87.65|88.14|87.64|88.15|87.65|88.14|87.64|2
1737316280000|2025-01-19 19:51:20|88.15|87.65|88.15|87.65|88.15|87.65|88.14|87.64|3
1737316290000|2025-01-19 19:51:30|88.16|87.66|88.15|87.65|88.16|87.66|88.15|87.65|10
1737316300000|2025-01-19 19:51:40|88.16|87.66|88.15|87.65|88.16|87.66|88.14|87.64|4
1737316310000|2025-01-19 19:51:50|88.16|87.66|88.17|87.67|88.17|87.67|88.15|87.65|3
1737316320000|2025-01-19 19:52:00|88.18|87.68|88.15|87.65|88.2|87.7|88.15|87.65|9
1737316330000|2025-01-19 19:52:10|88.14|87.64|88.14|87.64|88.14|87.64|88.12|87.62|7
1737316340000|2025-01-19 19:52:20|88.16|87.66|88.23|87.73|88.23|87.73|88.16|87.66|8
1737316350000|2025-01-19 19:52:30|88.22|87.72|88.26|87.76|88.26|87.76|88.21|87.71|9
1737316360000|2025-01-19 19:52:40|88.27|87.77|88.28|87.78|88.28|87.78|88.26|87.76|14
1737316370000|2025-01-19 19:52:50|88.27|87.77|88.25|87.75|88.28|87.78|88.25|87.75|11
1737316380000|2025-01-19 19:53:00|88.27|87.77|88.27|87.77|88.27|87.77|88.27|87.77|1
1737316390000|2025-01-19 19:53:10|88.26|87.76|88.19|87.69|88.26|87.76|88.18|87.68|14
1737316400000|2025-01-19 19:53:20|88.2|87.7|88.16|87.66|88.2|87.7|88.16|87.66|5
1737316410000|2025-01-19 19:53:30|88.17|87.67|88.23|87.73|88.23|87.73|88.17|87.67|12
1737316420000|2025-01-19 19:53:40|88.22|87.72|88.22|87.72|88.23|87.73|88.22|87.72|7
1737316430000|2025-01-19 19:53:50|88.23|87.73|88.23|87.73|88.23|87.73|88.22|87.72|3
1737316440000|2025-01-19 19:54:00|88.22|87.72|88.14|87.64|88.22|87.72|88.14|87.64|13
1737316450000|2025-01-19 19:54:10|88.15|87.65|88.14|87.64|88.16|87.66|88.12|87.62|6
1737316460000|2025-01-19 19:54:20|88.13|87.63|88.13|87.63|88.14|87.64|88.12|87.62|11
1737316470000|2025-01-19 19:54:30|88.14|87.64|88.12|87.62|88.14|87.64|88.12|87.62|5
1737316480000|2025-01-19 19:54:40|88.13|87.63|88.16|87.66|88.16|87.66|88.12|87.62|10
1737316490000|2025-01-19 19:54:50|88.17|87.67|88.16|87.66|88.17|87.67|88.15|87.65|6
1737316500000|2025-01-19 19:55:00|88.15|87.65|88.12|87.62|88.15|87.65|88.12|87.62|12
1737316510000|2025-01-19 19:55:10|88.13|87.63|88.12|87.62|88.13|87.63|88.11|87.61|11
1737316520000|2025-01-19 19:55:20|88.11|87.61|88.02|87.52|88.11|87.61|88.02|87.52|11
1737316530000|2025-01-19 19:55:30|88.01|87.51|87.96|87.46|88.04|87.54|87.96|87.46|15
1737316540000|2025-01-19 19:55:40|87.97|87.47|88.03|87.53|88.03|87.53|87.97|87.47|20
1737316550000|2025-01-19 19:55:50|88.04|87.54|88.04|87.54|88.06|87.56|88.03|87.53|9
1737316560000|2025-01-19 19:56:00|88.03|87.53|87.97|87.47|88.04|87.54|87.97|87.47|11
1737316570000|2025-01-19 19:56:10|87.96|87.46|87.96|87.46|87.98|87.48|87.95|87.45|9
1737316580000|2025-01-19 19:56:20|87.95|87.45|87.94|87.44|87.95|87.45|87.94|87.44|2
1737316590000|2025-01-19 19:56:30|87.95|87.45|87.95|87.45|87.97|87.47|87.95|87.45|5
1737316600000|2025-01-19 19:56:40|87.96|87.46|87.99|87.49|87.99|87.49|87.96|87.46|6
1737316610000|2025-01-19 19:56:50|88.01|87.51|88.05|87.55|88.05|87.55|88.01|87.51|10
1737316620000|2025-01-19 19:57:00|88.06|87.56|88.07|87.57|88.08|87.58|88.04|87.54|13
1737316630000|2025-01-19 19:57:10|88.06|87.56|88.07|87.57|88.07|87.57|88.06|87.56|10
1737316650000|2025-01-19 19:57:30|88.06|87.56|88.13|87.63|88.13|87.63|88.06|87.56|17
1737316660000|2025-01-19 19:57:40|88.12|87.62|88.15|87.65|88.15|87.65|88.09|87.59|16
1737316670000|2025-01-19 19:57:50|88.16|87.66|88.16|87.66|88.17|87.67|88.15|87.65|9
1737316680000|2025-01-19 19:58:00|88.17|87.67|88.19|87.69|88.2|87.7|88.17|87.67|11
1737316690000|2025-01-19 19:58:10|88.2|87.7|88.18|87.68|88.2|87.7|88.18|87.68|9
1737316700000|2025-01-19 19:58:20|88.17|87.67|88.24|87.74|88.24|87.74|88.17|87.67|11
1737316710000|2025-01-19 19:58:30|88.25|87.75|88.26|87.76|88.27|87.77|88.24|87.74|6
1737316720000|2025-01-19 19:58:40|88.27|87.77|88.27|87.77|88.27|87.77|88.27|87.77|1
1737316730000|2025-01-19 19:58:50|88.26|87.76|88.24|87.74|88.26|87.76|88.23|87.73|5
1737316740000|2025-01-19 19:59:00|88.23|87.73|88.24|87.74|88.25|87.75|88.23|87.73|8
1737316750000|2025-01-19 19:59:10|88.25|87.75|88.26|87.76|88.27|87.77|88.25|87.75|6
1737316760000|2025-01-19 19:59:20|88.27|87.77|88.3|87.8|88.3|87.8|88.27|87.77|4
1737316770000|2025-01-19 19:59:30|88.29|87.79|88.4|87.9|88.4|87.9|88.29|87.79|12
1737316780000|2025-01-19 19:59:40|88.41|87.91|88.47|87.97|88.48|87.98|88.41|87.91|18
1737316790000|2025-01-19 19:59:50|88.46|87.96|88.49|87.99|88.49|87.99|88.46|87.96|10
1737316800000|2025-01-19 20:00:00|88.5|88|88.56|88.06|88.59|88.09|88.5|88|19
1737316810000|2025-01-19 20:00:10|88.55|88.05|88.49|87.99|88.55|88.05|88.47|87.97|14
1737316820000|2025-01-19 20:00:20|88.48|87.98|88.49|87.99|88.49|87.99|88.43|87.93|15
1737316830000|2025-01-19 20:00:30|88.48|87.98|88.54|88.04|88.54|88.04|88.48|87.98|13
1737316840000|2025-01-19 20:00:40|88.53|88.03|88.49|87.99|88.54|88.04|88.45|87.95|17
1737316850000|2025-01-19 20:00:50|88.51|88.01|88.57|88.07|88.58|88.08|88.51|88.01|15
1737316860000|2025-01-19 20:01:00|88.56|88.06|88.62|88.12|88.63|88.13|88.56|88.06|25
1737316870000|2025-01-19 20:01:10|88.64|88.14|88.6|88.1|88.64|88.14|88.58|88.08|14
1737316880000|2025-01-19 20:01:20|88.59|88.09|88.66|88.16|88.66|88.16|88.59|88.09|9
1737316890000|2025-01-19 20:01:30|88.67|88.17|88.65|88.15|88.68|88.18|88.65|88.15|13
1737316900000|2025-01-19 20:01:40|88.64|88.14|88.65|88.15|88.66|88.16|88.6|88.1|16
1737316910000|2025-01-19 20:01:50|88.66|88.16|88.65|88.15|88.66|88.16|88.64|88.14|10
1737316920000|2025-01-19 20:02:00|88.68|88.18|88.68|88.18|88.73|88.23|88.68|88.18|21
1737316930000|2025-01-19 20:02:10|88.67|88.17|88.68|88.18|88.69|88.19|88.66|88.16|12
1737316940000|2025-01-19 20:02:20|88.7|88.2|88.71|88.21|88.73|88.23|88.7|88.2|19
1737316950000|2025-01-19 20:02:30|88.7|88.2|88.67|88.17|88.71|88.21|88.65|88.15|14
1737316960000|2025-01-19 20:02:40|88.66|88.16|88.7|88.2|88.7|88.2|88.65|88.15|12
1737316970000|2025-01-19 20:02:50|88.72|88.22|88.75|88.25|88.76|88.26|88.72|88.22|13
1737316980000|2025-01-19 20:03:00|88.74|88.24|88.73|88.23|88.75|88.25|88.72|88.22|12
1737316990000|2025-01-19 20:03:10|88.72|88.22|88.74|88.24|88.74|88.24|88.71|88.21|9
1737317000000|2025-01-19 20:03:20|88.75|88.25|88.75|88.25|88.76|88.26|88.72|88.22|10
1737317010000|2025-01-19 20:03:30|88.76|88.26|88.75|88.25|88.76|88.26|88.75|88.25|4
1737317020000|2025-01-19 20:03:40|88.74|88.24|88.65|88.15|88.74|88.24|88.65|88.15|10
1737317030000|2025-01-19 20:03:50|88.66|88.16|88.73|88.23|88.73|88.23|88.65|88.15|14
1737317040000|2025-01-19 20:04:00|88.72|88.22|88.74|88.24|88.76|88.26|88.72|88.22|14
1737317050000|2025-01-19 20:04:10|88.75|88.25|88.8|88.3|88.8|88.3|88.74|88.24|12
1737317060000|2025-01-19 20:04:20|88.81|88.31|88.82|88.32|88.82|88.32|88.79|88.29|8
1737317070000|2025-01-19 20:04:30|88.83|88.33|88.87|88.37|88.87|88.37|88.83|88.33|13
1737317080000|2025-01-19 20:04:40|88.88|88.38|88.84|88.34|88.88|88.38|88.83|88.33|18
1737317090000|2025-01-19 20:04:50|88.83|88.33|88.76|88.26|88.84|88.34|88.75|88.25|17
1737317100000|2025-01-19 20:05:00|88.77|88.27|88.75|88.25|88.78|88.28|88.74|88.24|14
1737317110000|2025-01-19 20:05:10|88.74|88.24|88.79|88.29|88.83|88.33|88.74|88.24|13
1737317120000|2025-01-19 20:05:20|88.8|88.3|88.74|88.24|88.8|88.3|88.74|88.24|13
1737317130000|2025-01-19 20:05:30|88.72|88.22|88.68|88.18|88.72|88.22|88.66|88.16|18
1737317140000|2025-01-19 20:05:40|88.67|88.17|88.68|88.18|88.7|88.2|88.67|88.17|10
1737317150000|2025-01-19 20:05:50|88.69|88.19|88.78|88.28|88.78|88.28|88.68|88.18|13
1737317160000|2025-01-19 20:06:00|88.77|88.27|88.77|88.27|88.79|88.29|88.75|88.25|16
1737317170000|2025-01-19 20:06:10|88.79|88.29|88.75|88.25|88.79|88.29|88.73|88.23|16
1737317180000|2025-01-19 20:06:20|88.76|88.26|88.79|88.29|88.8|88.3|88.75|88.25|11
1737317190000|2025-01-19 20:06:30|88.8|88.3|88.82|88.32|88.85|88.35|88.78|88.28|20
1737317200000|2025-01-19 20:06:40|88.81|88.31|88.83|88.33|88.83|88.33|88.8|88.3|5
1737317210000|2025-01-19 20:06:50|88.81|88.31|88.8|88.3|88.83|88.33|88.8|88.3|8
1737317220000|2025-01-19 20:07:00|88.81|88.31|88.69|88.19|88.81|88.31|88.68|88.18|14
1737317230000|2025-01-19 20:07:10|88.68|88.18|88.64|88.14|88.69|88.19|88.63|88.13|14
1737317240000|2025-01-19 20:07:20|88.65|88.15|88.65|88.15|88.69|88.19|88.65|88.15|13
1737317250000|2025-01-19 20:07:30|88.66|88.16|88.68|88.18|88.68|88.18|88.66|88.16|10
1737317260000|2025-01-19 20:07:40|88.67|88.17|88.69|88.19|88.69|88.19|88.66|88.16|13
1737317270000|2025-01-19 20:07:50|88.71|88.21|88.73|88.23|88.73|88.23|88.71|88.21|7
1737317280000|2025-01-19 20:08:00|88.72|88.22|88.73|88.23|88.74|88.24|88.72|88.22|6
1737317290000|2025-01-19 20:08:10|88.72|88.22|88.77|88.27|88.77|88.27|88.71|88.21|11
1737317300000|2025-01-19 20:08:20|88.76|88.26|88.77|88.27|88.78|88.28|88.76|88.26|12
1737317310000|2025-01-19 20:08:30|88.78|88.28|88.77|88.27|88.82|88.32|88.77|88.27|13
1737317320000|2025-01-19 20:08:40|88.75|88.25|88.75|88.25|88.76|88.26|88.74|88.24|9
1737317330000|2025-01-19 20:08:50|88.76|88.26|88.77|88.27|88.77|88.27|88.76|88.26|4
1737317340000|2025-01-19 20:09:00|88.78|88.28|88.82|88.32|88.83|88.33|88.78|88.28|10
1737317350000|2025-01-19 20:09:10|88.81|88.31|88.79|88.29|88.82|88.32|88.79|88.29|6
1737317360000|2025-01-19 20:09:20|88.8|88.3|88.78|88.28|88.83|88.33|88.77|88.27|15
1737317370000|2025-01-19 20:09:30|88.79|88.29|88.74|88.24|88.79|88.29|88.74|88.24|6
1737317380000|2025-01-19 20:09:40|88.73|88.23|88.72|88.22|88.73|88.23|88.72|88.22|6
1737317390000|2025-01-19 20:09:50|88.71|88.21|88.74|88.24|88.74|88.24|88.69|88.19|10
1737317400000|2025-01-19 20:10:00|88.75|88.25|88.66|88.16|88.75|88.25|88.66|88.16|14
1737317410000|2025-01-19 20:10:10|88.65|88.15|88.66|88.16|88.67|88.17|88.65|88.15|6
1737317420000|2025-01-19 20:10:20|88.67|88.17|88.65|88.15|88.67|88.17|88.64|88.14|13
1737317430000|2025-01-19 20:10:30|88.64|88.14|88.62|88.12|88.64|88.14|88.61|88.11|7
1737317440000|2025-01-19 20:10:40|88.61|88.11|88.59|88.09|88.65|88.15|88.59|88.09|12
1737317450000|2025-01-19 20:10:50|88.6|88.1|88.63|88.13|88.64|88.14|88.59|88.09|15
1737317460000|2025-01-19 20:11:00|88.64|88.14|88.57|88.07|88.64|88.14|88.57|88.07|13
1737317470000|2025-01-19 20:11:10|88.56|88.06|88.58|88.08|88.58|88.08|88.56|88.06|9
1737317480000|2025-01-19 20:11:20|88.59|88.09|88.59|88.09|88.59|88.09|88.58|88.08|3
1737317490000|2025-01-19 20:11:30|88.58|88.08|88.63|88.13|88.65|88.15|88.58|88.08|9
1737317500000|2025-01-19 20:11:40|88.64|88.14|88.64|88.14|88.66|88.16|88.63|88.13|8
1737317510000|2025-01-19 20:11:50|88.65|88.15|88.65|88.15|88.68|88.18|88.64|88.14|13
1737317520000|2025-01-19 20:12:00|88.66|88.16|88.57|88.07|88.68|88.18|88.57|88.07|11
1737317530000|2025-01-19 20:12:10|88.56|88.06|88.56|88.06|88.56|88.06|88.54|88.04|5
1737317540000|2025-01-19 20:12:20|88.57|88.07|88.56|88.06|88.57|88.07|88.55|88.05|6
1737317550000|2025-01-19 20:12:30|88.55|88.05|88.54|88.04|88.56|88.06|88.52|88.02|10
1737317560000|2025-01-19 20:12:40|88.53|88.03|88.48|87.98|88.53|88.03|88.47|87.97|7
1737317570000|2025-01-19 20:12:50|88.47|87.97|88.46|87.96|88.48|87.98|88.45|87.95|7
1737317580000|2025-01-19 20:13:00|88.47|87.97|88.47|87.97|88.48|87.98|88.46|87.96|10
1737317590000|2025-01-19 20:13:10|88.48|87.98|88.44|87.94|88.49|87.99|88.44|87.94|9
1737317600000|2025-01-19 20:13:20|88.43|87.93|88.39|87.89|88.43|87.93|88.39|87.89|4
1737317610000|2025-01-19 20:13:30|88.38|87.88|88.34|87.84|88.39|87.89|88.33|87.83|5
1737317620000|2025-01-19 20:13:40|88.35|87.85|88.33|87.83|88.36|87.86|88.31|87.81|12
1737317630000|2025-01-19 20:13:50|88.32|87.82|88.28|87.78|88.32|87.82|88.27|87.77|7
1737317640000|2025-01-19 20:14:00|88.27|87.77|88.24|87.74|88.27|87.77|88.24|87.74|6
1737317650000|2025-01-19 20:14:10|88.23|87.73|88.21|87.71|88.25|87.75|88.21|87.71|6
1737317660000|2025-01-19 20:14:20|88.24|87.74|88.25|87.75|88.27|87.77|88.24|87.74|10
1737317670000|2025-01-19 20:14:30|88.24|87.74|88.2|87.7|88.24|87.74|88.2|87.7|17
1737317680000|2025-01-19 20:14:40|88.18|87.68|88.14|87.64|88.18|87.68|88.14|87.64|8
1737317690000|2025-01-19 20:14:50|88.15|87.65|88.16|87.66|88.16|87.66|88.14|87.64|10
1737317700000|2025-01-19 20:15:00|88.17|87.67|88.17|87.67|88.19|87.69|88.14|87.64|12
1737317710000|2025-01-19 20:15:10|88.16|87.66|88.14|87.64|88.16|87.66|88.14|87.64|3
1737317720000|2025-01-19 20:15:20|88.15|87.65|88.15|87.65|88.17|87.67|88.14|87.64|8
1737317730000|2025-01-19 20:15:30|88.16|87.66|88.07|87.57|88.17|87.67|88.07|87.57|12
1737317740000|2025-01-19 20:15:40|88.06|87.56|88.04|87.54|88.06|87.56|88.04|87.54|3
1737317750000|2025-01-19 20:15:50|88.05|87.55|88.05|87.55|88.05|87.55|88.03|87.53|11
1737317760000|2025-01-19 20:16:00|88.04|87.54|88.02|87.52|88.04|87.54|87.99|87.49|10
1737317770000|2025-01-19 20:16:10|88.01|87.51|87.97|87.47|88.02|87.52|87.97|87.47|11
1737317780000|2025-01-19 20:16:20|87.98|87.48|88.05|87.55|88.12|87.62|87.98|87.48|21
1737317790000|2025-01-19 20:16:30|88.04|87.54|87.97|87.47|88.04|87.54|87.96|87.46|22
1737317800000|2025-01-19 20:16:40|87.96|87.46|87.95|87.45|87.99|87.49|87.95|87.45|14
1737317810000|2025-01-19 20:16:50|87.96|87.46|88|87.5|88.03|87.53|87.94|87.44|17
1737317820000|2025-01-19 20:17:00|88.01|87.51|88.02|87.52|88.03|87.53|87.99|87.49|18
1737317830000|2025-01-19 20:17:10|88.03|87.53|88.02|87.52|88.03|87.53|88|87.5|8
1737317840000|2025-01-19 20:17:20|88.03|87.53|88|87.5|88.03|87.53|87.98|87.48|14
1737317850000|2025-01-19 20:17:30|88.01|87.51|87.99|87.49|88.01|87.51|87.95|87.45|12
1737317860000|2025-01-19 20:17:40|88|87.5|88.05|87.55|88.07|87.57|88|87.5|16
1737317870000|2025-01-19 20:17:50|88.04|87.54|88.06|87.56|88.08|87.58|88.04|87.54|13
1737317880000|2025-01-19 20:18:00|88.07|87.57|88.12|87.62|88.12|87.62|88.07|87.57|20
1737317890000|2025-01-19 20:18:10|88.11|87.61|88.17|87.67|88.17|87.67|88.11|87.61|14
1737317900000|2025-01-19 20:18:20|88.16|87.66|88.17|87.67|88.17|87.67|88.13|87.63|12
1737317910000|2025-01-19 20:18:30|88.16|87.66|88.17|87.67|88.17|87.67|88.16|87.66|10
1737317920000|2025-01-19 20:18:40|88.18|87.68|88.23|87.73|88.23|87.73|88.18|87.68|13
1737317930000|2025-01-19 20:18:50|88.22|87.72|88.23|87.73|88.23|87.73|88.22|87.72|2
1737317940000|2025-01-19 20:19:00|88.21|87.71|88.14|87.64|88.22|87.72|88.14|87.64|11
1737317950000|2025-01-19 20:19:10|88.13|87.63|88.1|87.6|88.13|87.63|88.1|87.6|5
1737317960000|2025-01-19 20:19:20|88.08|87.58|88.09|87.59|88.13|87.63|88.08|87.58|14
1737317970000|2025-01-19 20:19:30|88.08|87.58|88.08|87.58|88.09|87.59|88.06|87.56|13
1737317980000|2025-01-19 20:19:40|88.07|87.57|88.07|87.57|88.08|87.58|88.06|87.56|8
1737317990000|2025-01-19 20:19:50|88.08|87.58|88.06|87.56|88.08|87.58|88.05|87.55|9
1737318000000|2025-01-19 20:20:00|88.07|87.57|88.12|87.62|88.12|87.62|88.05|87.55|11
1737318010000|2025-01-19 20:20:10|88.13|87.63|88.15|87.65|88.17|87.67|88.13|87.63|8
1737318020000|2025-01-19 20:20:20|88.14|87.64|88.19|87.69|88.19|87.69|88.14|87.64|7
1737318030000|2025-01-19 20:20:30|88.18|87.68|88.14|87.64|88.19|87.69|88.14|87.64|7
1737318040000|2025-01-19 20:20:40|88.15|87.65|88.14|87.64|88.16|87.66|88.13|87.63|12
1737318050000|2025-01-19 20:20:50|88.15|87.65|88.15|87.65|88.16|87.66|88.14|87.64|5
1737318060000|2025-01-19 20:21:00|88.16|87.66|88.16|87.66|88.18|87.68|88.14|87.64|13
1737318070000|2025-01-19 20:21:10|88.15|87.65|88.11|87.61|88.17|87.67|88.11|87.61|14
1737318080000|2025-01-19 20:21:20|88.1|87.6|88.1|87.6|88.13|87.63|88.09|87.59|13
1737318090000|2025-01-19 20:21:30|88.09|87.59|88.09|87.59|88.1|87.6|88.09|87.59|7
1737318100000|2025-01-19 20:21:40|88.08|87.58|88.06|87.56|88.08|87.58|88.04|87.54|10
1737318110000|2025-01-19 20:21:50|88.07|87.57|88.07|87.57|88.08|87.58|88.06|87.56|7
1737318120000|2025-01-19 20:22:00|88.08|87.58|88.1|87.6|88.11|87.61|88.08|87.58|10
1737318130000|2025-01-19 20:22:10|88.11|87.61|88.13|87.63|88.13|87.63|88.1|87.6|15
1737318140000|2025-01-19 20:22:20|88.12|87.62|88.07|87.57|88.12|87.62|88.06|87.56|9
1737318150000|2025-01-19 20:22:30|88.08|87.58|88.06|87.56|88.08|87.58|88.05|87.55|7
1737318160000|2025-01-19 20:22:40|88.05|87.55|88.09|87.59|88.09|87.59|88.05|87.55|9
1737318170000|2025-01-19 20:22:50|88.1|87.6|88.14|87.64|88.15|87.65|88.1|87.6|10
1737318180000|2025-01-19 20:23:00|88.15|87.65|88.11|87.61|88.15|87.65|88.11|87.61|10
1737318190000|2025-01-19 20:23:10|88.1|87.6|88.09|87.59|88.1|87.6|88.08|87.58|10
1737318200000|2025-01-19 20:23:20|88.1|87.6|88.14|87.64|88.15|87.65|88.1|87.6|11
1737318210000|2025-01-19 20:23:30|88.15|87.65|88.23|87.73|88.23|87.73|88.15|87.65|13
1737318220000|2025-01-19 20:23:40|88.21|87.71|88.24|87.74|88.26|87.76|88.18|87.68|13
1737318230000|2025-01-19 20:23:50|88.25|87.75|88.24|87.74|88.25|87.75|88.22|87.72|15
1737318240000|2025-01-19 20:24:00|88.23|87.73|88.15|87.65|88.24|87.74|88.15|87.65|24
1737318250000|2025-01-19 20:24:10|88.14|87.64|88.16|87.66|88.17|87.67|88.14|87.64|11
1737318260000|2025-01-19 20:24:20|88.15|87.65|88.2|87.7|88.2|87.7|88.14|87.64|8
1737318270000|2025-01-19 20:24:30|88.21|87.71|88.24|87.74|88.24|87.74|88.19|87.69|14
1737318280000|2025-01-19 20:24:40|88.23|87.73|88.24|87.74|88.24|87.74|88.23|87.73|4
1737318290000|2025-01-19 20:24:50|88.23|87.73|88.22|87.72|88.23|87.73|88.19|87.69|8
1737318300000|2025-01-19 20:25:00|88.21|87.71|88.22|87.72|88.23|87.73|88.18|87.68|9
1737318310000|2025-01-19 20:25:10|88.21|87.71|88.15|87.65|88.21|87.71|88.14|87.64|8
1737318320000|2025-01-19 20:25:20|88.14|87.64|88.14|87.64|88.16|87.66|88.12|87.62|15
1737318330000|2025-01-19 20:25:30|88.13|87.63|88.13|87.63|88.13|87.63|88.08|87.58|15
1737318340000|2025-01-19 20:25:40|88.12|87.62|88.08|87.58|88.12|87.62|88.08|87.58|13
1737318350000|2025-01-19 20:25:50|88.09|87.59|88.13|87.63|88.13|87.63|88.09|87.59|5
1737318360000|2025-01-19 20:26:00|88.12|87.62|88.12|87.62|88.13|87.63|88.12|87.62|3
1737318370000|2025-01-19 20:26:10|88.13|87.63|88.14|87.64|88.18|87.68|88.13|87.63|14
1737318380000|2025-01-19 20:26:20|88.13|87.63|88.13|87.63|88.14|87.64|88.12|87.62|7
1737318390000|2025-01-19 20:26:30|88.14|87.64|88.17|87.67|88.18|87.68|88.14|87.64|11
1737318400000|2025-01-19 20:26:40|88.18|87.68|88.15|87.65|88.18|87.68|88.15|87.65|4
1737318410000|2025-01-19 20:26:50|88.16|87.66|88.17|87.67|88.18|87.68|88.16|87.66|10
1737318420000|2025-01-19 20:27:00|88.16|87.66|88.13|87.63|88.16|87.66|88.13|87.63|6
1737318430000|2025-01-19 20:27:10|88.12|87.62|88.06|87.56|88.13|87.63|88.05|87.55|14
1737318440000|2025-01-19 20:27:20|88.07|87.57|88.08|87.58|88.08|87.58|88.07|87.57|12
1737318450000|2025-01-19 20:27:30|88.09|87.59|88.11|87.61|88.11|87.61|88.08|87.58|5
1737318460000|2025-01-19 20:27:40|88.13|87.63|88.08|87.58|88.13|87.63|88.08|87.58|10
1737318470000|2025-01-19 20:27:50|88.09|87.59|88.08|87.58|88.09|87.59|88.07|87.57|6
1737318480000|2025-01-19 20:28:00|88.09|87.59|88.11|87.61|88.11|87.61|88.09|87.59|8
1737318490000|2025-01-19 20:28:10|88.1|87.6|88.09|87.59|88.1|87.6|88.09|87.59|2
1737318500000|2025-01-19 20:28:20|88.1|87.6|88.12|87.62|88.12|87.62|88.1|87.6|3
1737318510000|2025-01-19 20:28:30|88.13|87.63|88.11|87.61|88.14|87.64|88.11|87.61|11
1737318520000|2025-01-19 20:28:40|88.13|87.63|88.17|87.67|88.18|87.68|88.13|87.63|9
1737318530000|2025-01-19 20:28:50|88.16|87.66|88.13|87.63|88.17|87.67|88.12|87.62|10
1737318550000|2025-01-19 20:29:10|88.14|87.64|88.1|87.6|88.14|87.64|88.1|87.6|9
1737318560000|2025-01-19 20:29:20|88.09|87.59|88.03|87.53|88.09|87.59|88.03|87.53|13
1737318570000|2025-01-19 20:29:30|88.04|87.54|88.04|87.54|88.04|87.54|88.03|87.53|9
1737318580000|2025-01-19 20:29:40|88.03|87.53|88.06|87.56|88.06|87.56|88.03|87.53|10
1737318590000|2025-01-19 20:29:50|88.08|87.58|88.08|87.58|88.09|87.59|88.07|87.57|7
1737318600000|2025-01-19 20:30:00|88.07|87.57|88.05|87.55|88.09|87.59|88.05|87.55|11
1737318610000|2025-01-19 20:30:10|88.04|87.54|87.97|87.47|88.05|87.55|87.97|87.47|13
1737318620000|2025-01-19 20:30:20|87.98|87.48|87.97|87.47|87.98|87.48|87.96|87.46|11
1737318630000|2025-01-19 20:30:30|87.98|87.48|87.87|87.37|87.98|87.48|87.87|87.37|16
1737318640000|2025-01-19 20:30:40|87.86|87.36|87.88|87.38|87.89|87.39|87.85|87.35|9
1737318650000|2025-01-19 20:30:50|87.87|87.37|87.88|87.38|87.88|87.38|87.84|87.34|12
1737318660000|2025-01-19 20:31:00|87.87|87.37|87.88|87.38|87.88|87.38|87.85|87.35|14
1737318670000|2025-01-19 20:31:10|87.87|87.37|87.89|87.39|87.89|87.39|87.87|87.37|3
1737318680000|2025-01-19 20:31:20|87.88|87.38|87.87|87.37|87.9|87.4|87.86|87.36|10
1737318690000|2025-01-19 20:31:30|87.88|87.38|87.9|87.4|87.9|87.4|87.88|87.38|5
1737318700000|2025-01-19 20:31:40|87.91|87.41|87.96|87.46|87.96|87.46|87.91|87.41|7
1737318710000|2025-01-19 20:31:50|87.97|87.47|87.96|87.46|88.03|87.53|87.96|87.46|19
1737318720000|2025-01-19 20:32:00|87.98|87.48|87.99|87.49|88|87.5|87.97|87.47|10
1737318730000|2025-01-19 20:32:10|88|87.5|87.95|87.45|88|87.5|87.95|87.45|5
1737318740000|2025-01-19 20:32:20|87.94|87.44|87.99|87.49|88|87.5|87.94|87.44|20
1737318750000|2025-01-19 20:32:30|88|87.5|88.03|87.53|88.05|87.55|88|87.5|8
1737318760000|2025-01-19 20:32:40|88.04|87.54|88.02|87.52|88.06|87.56|88.02|87.52|9
1737318770000|2025-01-19 20:32:50|88.01|87.51|88.04|87.54|88.04|87.54|88.01|87.51|8
1737318780000|2025-01-19 20:33:00|88.05|87.55|88.03|87.53|88.05|87.55|87.99|87.49|17
1737318790000|2025-01-19 20:33:10|88.02|87.52|88.04|87.54|88.04|87.54|88.02|87.52|7
1737318800000|2025-01-19 20:33:20|88.03|87.53|88.01|87.51|88.03|87.53|88|87.5|12
1737318810000|2025-01-19 20:33:30|88.02|87.52|88.05|87.55|88.05|87.55|88.02|87.52|8
1737318820000|2025-01-19 20:33:40|88.04|87.54|88.11|87.61|88.11|87.61|88.04|87.54|10
1737318830000|2025-01-19 20:33:50|88.1|87.6|88.13|87.63|88.13|87.63|88.07|87.57|17
1737318840000|2025-01-19 20:34:00|88.12|87.62|88.07|87.57|88.12|87.62|88.07|87.57|16
1737318850000|2025-01-19 20:34:10|88.05|87.55|88.05|87.55|88.08|87.58|88.05|87.55|11
1737318860000|2025-01-19 20:34:20|88.04|87.54|88.04|87.54|88.04|87.54|88.03|87.53|3
1737318870000|2025-01-19 20:34:30|88.05|87.55|88.03|87.53|88.05|87.55|88.01|87.51|7
1737318880000|2025-01-19 20:34:40|88.02|87.52|87.94|87.44|88.02|87.52|87.94|87.44|9
1737318890000|2025-01-19 20:34:50|87.95|87.45|87.97|87.47|87.98|87.48|87.94|87.44|13
1737318900000|2025-01-19 20:35:00|87.98|87.48|88.01|87.51|88.01|87.51|87.98|87.48|4
1737318910000|2025-01-19 20:35:10|88.02|87.52|88|87.5|88.03|87.53|88|87.5|10
1737318920000|2025-01-19 20:35:20|87.98|87.48|87.96|87.46|87.98|87.48|87.96|87.46|11
1737318930000|2025-01-19 20:35:30|87.95|87.45|87.91|87.41|87.98|87.48|87.91|87.41|16
1737318940000|2025-01-19 20:35:40|87.92|87.42|87.78|87.28|87.92|87.42|87.77|87.27|17
1737318950000|2025-01-19 20:35:50|87.77|87.27|87.79|87.29|87.79|87.29|87.77|87.27|9
1737318960000|2025-01-19 20:36:00|87.8|87.3|87.8|87.3|87.81|87.31|87.77|87.27|13
1737318970000|2025-01-19 20:36:10|87.81|87.31|87.78|87.28|87.81|87.31|87.77|87.27|6
1737318980000|2025-01-19 20:36:20|87.77|87.27|87.8|87.3|87.8|87.3|87.77|87.27|6
1737318990000|2025-01-19 20:36:30|87.81|87.31|87.85|87.35|87.87|87.37|87.81|87.31|12
1737319000000|2025-01-19 20:36:40|87.86|87.36|87.85|87.35|87.87|87.37|87.85|87.35|6
1737319010000|2025-01-19 20:36:50|87.86|87.36|87.89|87.39|87.89|87.39|87.85|87.35|12
1737319020000|2025-01-19 20:37:00|87.88|87.38|87.8|87.3|87.88|87.38|87.8|87.3|9
1737319030000|2025-01-19 20:37:10|87.81|87.31|87.79|87.29|87.83|87.33|87.79|87.29|11
1737319040000|2025-01-19 20:37:20|87.78|87.28|87.79|87.29|87.79|87.29|87.78|87.28|2
1737319050000|2025-01-19 20:37:30|87.8|87.3|87.82|87.32|87.82|87.32|87.79|87.29|8
1737319060000|2025-01-19 20:37:40|87.83|87.33|87.85|87.35|87.89|87.39|87.81|87.31|15
1737319070000|2025-01-19 20:37:50|87.86|87.36|87.84|87.34|87.87|87.37|87.83|87.33|7
1737319080000|2025-01-19 20:38:00|87.85|87.35|87.78|87.28|87.85|87.35|87.77|87.27|13
1737319090000|2025-01-19 20:38:10|87.77|87.27|87.81|87.31|87.81|87.31|87.77|87.27|5
1737319100000|2025-01-19 20:38:20|87.83|87.33|87.79|87.29|87.83|87.33|87.79|87.29|7
1737319110000|2025-01-19 20:38:30|87.78|87.28|87.74|87.24|87.78|87.28|87.74|87.24|6
1737319120000|2025-01-19 20:38:40|87.75|87.25|87.78|87.28|87.78|87.28|87.74|87.24|8
1737319130000|2025-01-19 20:38:50|87.79|87.29|87.86|87.36|87.86|87.36|87.79|87.29|12
1737319140000|2025-01-19 20:39:00|87.87|87.37|87.83|87.33|87.88|87.38|87.82|87.32|18
1737319150000|2025-01-19 20:39:10|87.82|87.32|87.83|87.33|87.84|87.34|87.81|87.31|10
1737319160000|2025-01-19 20:39:20|87.84|87.34|87.85|87.35|87.85|87.35|87.84|87.34|6
1737319170000|2025-01-19 20:39:30|87.86|87.36|87.86|87.36|87.88|87.38|87.86|87.36|10
1737319180000|2025-01-19 20:39:40|87.87|87.37|87.86|87.36|87.88|87.38|87.86|87.36|6
1737319190000|2025-01-19 20:39:50|87.85|87.35|88.34|86.84|88.35|87.35|87.84|86.84|11
1737319200000|2025-01-19 20:40:00|88.35|86.85|88.35|86.85|88.37|86.87|88.35|86.85|5
1737319210000|2025-01-19 20:40:10|88.36|86.86|88.37|86.87|88.39|86.89|88.36|86.86|12
1737319220000|2025-01-19 20:40:20|88.38|86.88|88.35|86.85|88.39|86.89|88.35|86.85|8
1737319230000|2025-01-19 20:40:30|88.34|86.84|88.35|86.85|88.35|86.85|88.33|86.83|8
1737319240000|2025-01-19 20:40:40|88.34|86.84|88.31|86.81|88.35|86.85|88.31|86.81|7
1737319250000|2025-01-19 20:40:50|88.32|86.82|88.27|86.77|88.33|86.83|88.27|86.77|7
1737319260000|2025-01-19 20:41:00|88.26|86.76|88.27|86.77|88.28|86.78|88.24|86.74|12
1737319270000|2025-01-19 20:41:10|88.29|86.79|88.26|86.76|88.3|86.8|88.26|86.76|8
1737319280000|2025-01-19 20:41:20|88.28|86.78|88.3|86.8|88.31|86.81|88.27|86.77|6
1737319290000|2025-01-19 20:41:30|88.28|86.78|88.24|86.74|88.29|86.79|88.24|86.74|9
1737319300000|2025-01-19 20:41:40|88.23|86.73|88.25|86.75|88.26|86.76|88.22|86.72|6
1737319310000|2025-01-19 20:41:50|88.26|86.76|88.32|86.82|88.33|86.83|88.25|86.75|11
1737319320000|2025-01-19 20:42:00|88.33|86.83|88.33|86.83|88.34|86.84|88.32|86.82|9
1737319330000|2025-01-19 20:42:10|88.31|86.81|88.27|86.77|88.31|86.81|88.24|86.74|15
1737319340000|2025-01-19 20:42:20|88.26|86.76|88.24|86.74|88.28|86.78|88.24|86.74|11
1737319350000|2025-01-19 20:42:30|88.23|86.73|88.22|86.72|88.25|86.75|88.22|86.72|6
1737319360000|2025-01-19 20:42:40|88.23|86.73|88.25|86.75|88.25|86.75|88.23|86.73|5
1737319370000|2025-01-19 20:42:50|88.24|86.74|88.27|86.77|88.27|86.77|88.24|86.74|8
1737319380000|2025-01-19 20:43:00|88.28|86.78|88.32|86.82|88.32|86.82|88.28|86.78|6
1737319390000|2025-01-19 20:43:10|88.33|86.83|88.33|86.83|88.33|86.83|88.33|86.83|1
1737319400000|2025-01-19 20:43:20|88.34|86.84|88.33|86.83|88.34|86.84|88.33|86.83|6
1737319410000|2025-01-19 20:43:30|88.32|86.82|88.37|86.87|88.37|86.87|88.32|86.82|17
1737319420000|2025-01-19 20:43:40|88.36|86.86|88.37|86.87|88.37|86.87|88.36|86.86|4
1737319430000|2025-01-19 20:43:50|88.38|86.88|88.38|86.88|88.38|86.88|88.38|86.88|1
1737319440000|2025-01-19 20:44:00|88.37|86.87|88.35|86.85|88.37|86.87|88.35|86.85|6
1737319450000|2025-01-19 20:44:10|88.37|86.87|88.36|86.86|88.37|86.87|88.34|86.84|12
1737319460000|2025-01-19 20:44:20|88.37|86.87|88.41|86.91|88.41|86.91|88.37|86.87|14
1737319470000|2025-01-19 20:44:30|88.42|86.92|88.4|86.9|88.42|86.92|88.39|86.89|13
1737319480000|2025-01-19 20:44:40|88.41|86.91|88.37|86.87|88.41|86.91|88.37|86.87|11
1737319490000|2025-01-19 20:44:50|88.36|86.86|88.34|86.84|88.36|86.86|88.33|86.83|5
1737319500000|2025-01-19 20:45:00|88.33|86.83|88.33|86.83|88.33|86.83|88.29|86.79|14
1737319510000|2025-01-19 20:45:10|88.32|86.82|88.31|86.81|88.33|86.83|88.31|86.81|12
1737319520000|2025-01-19 20:45:20|88.32|86.82|88.32|86.82|88.32|86.82|88.31|86.81|7
1737319530000|2025-01-19 20:45:30|88.34|86.84|88.36|86.86|88.37|86.87|88.33|86.83|9
1737319540000|2025-01-19 20:45:40|88.34|86.84|88.31|86.81|88.34|86.84|88.31|86.81|5
1737319550000|2025-01-19 20:45:50|88.32|86.82|88.34|86.84|88.34|86.84|88.32|86.82|3
1737319560000|2025-01-19 20:46:00|88.35|86.85|88.4|86.9|88.4|86.9|88.35|86.85|7
1737319570000|2025-01-19 20:46:10|88.41|86.91|88.38|86.88|88.41|86.91|88.37|86.87|10
1737319580000|2025-01-19 20:46:20|88.39|86.89|88.41|86.91|88.43|86.93|88.38|86.88|9
1737319590000|2025-01-19 20:46:30|88.42|86.92|88.35|86.85|88.42|86.92|88.34|86.84|11
1737319600000|2025-01-19 20:46:40|88.34|86.84|88.35|86.85|88.37|86.87|88.33|86.83|12
1737319610000|2025-01-19 20:46:50|88.34|86.84|88.31|86.81|88.35|86.85|88.31|86.81|15
1737319620000|2025-01-19 20:47:00|88.32|86.82|88.28|86.78|88.33|86.83|88.28|86.78|15
1737319630000|2025-01-19 20:47:10|88.29|86.79|88.3|86.8|88.3|86.8|88.28|86.78|14
1737319640000|2025-01-19 20:47:20|88.31|86.81|88.28|86.78|88.32|86.82|88.27|86.77|9
1737319650000|2025-01-19 20:47:30|88.27|86.77|88.29|86.79|88.3|86.8|88.27|86.77|6
1737319660000|2025-01-19 20:47:40|88.28|86.78|88.26|86.76|88.29|86.79|88.23|86.73|16
1737319670000|2025-01-19 20:47:50|88.27|86.77|88.28|86.78|88.28|86.78|88.27|86.77|4
1737319680000|2025-01-19 20:48:00|88.26|86.76|88.2|86.7|88.26|86.76|88.2|86.7|12
1737319690000|2025-01-19 20:48:10|88.21|86.71|88.22|86.72|88.22|86.72|88.2|86.7|4
1737319700000|2025-01-19 20:48:20|88.23|86.73|88.2|86.7|88.24|86.74|88.2|86.7|8
1737319710000|2025-01-19 20:48:30|88.19|86.69|88.12|86.62|88.19|86.69|88.08|86.58|20
1737319720000|2025-01-19 20:48:40|88.11|86.61|88.11|86.61|88.14|86.64|88.11|86.61|9
1737319730000|2025-01-19 20:48:50|88.12|86.62|88.08|86.58|88.12|86.62|88.07|86.57|7
1737319740000|2025-01-19 20:49:00|88.07|86.57|88.05|86.55|88.07|86.57|88.05|86.55|7
1737319750000|2025-01-19 20:49:10|88.04|86.54|88.03|86.53|88.04|86.54|88.02|86.52|13
1737319760000|2025-01-19 20:49:20|88.01|86.51|88|86.5|88.02|86.52|87.98|86.48|7
1737319770000|2025-01-19 20:49:30|88.01|86.51|88.02|86.52|88.02|86.52|88.01|86.51|6
1737319780000|2025-01-19 20:49:40|88.01|86.51|88|86.5|88.02|86.52|88|86.5|6
1737319790000|2025-01-19 20:49:50|88.01|86.51|88|86.5|88.01|86.51|87.98|86.48|12
1737319800000|2025-01-19 20:50:00|87.99|86.49|87.97|86.47|88|86.5|87.94|86.44|14
1737319810000|2025-01-19 20:50:10|87.98|86.48|87.94|86.44|87.98|86.48|87.93|86.43|9
1737319820000|2025-01-19 20:50:20|87.92|86.42|87.79|86.29|87.93|86.43|87.79|86.29|24
1737319830000|2025-01-19 20:50:30|87.78|86.28|87.73|86.23|87.79|86.29|87.73|86.23|24
1737319840000|2025-01-19 20:50:40|87.74|86.24|87.75|86.25|87.79|86.29|87.74|86.24|14
1737319850000|2025-01-19 20:50:50|87.76|86.26|87.74|86.24|87.76|86.26|87.73|86.23|10
1737319860000|2025-01-19 20:51:00|87.75|86.25|87.7|86.2|87.83|86.33|87.7|86.2|15
1737319870000|2025-01-19 20:51:10|87.69|86.19|87.63|86.13|87.69|86.19|87.59|86.09|16
1737319880000|2025-01-19 20:51:20|87.64|86.14|87.69|86.19|87.69|86.19|87.64|86.14|11
1737319890000|2025-01-19 20:51:30|87.7|86.2|87.67|86.17|87.74|86.24|87.67|86.17|17
1737319900000|2025-01-19 20:51:40|87.66|86.16|87.65|86.15|87.68|86.18|87.63|86.13|11
1737319910000|2025-01-19 20:51:50|87.64|86.14|87.64|86.14|87.65|86.15|87.62|86.12|6
1737319920000|2025-01-19 20:52:00|87.63|86.13|87.64|86.14|87.65|86.15|87.62|86.12|6
1737319930000|2025-01-19 20:52:10|87.63|86.13|87.65|86.15|87.67|86.17|87.63|86.13|19
1737319940000|2025-01-19 20:52:20|87.64|86.14|87.65|86.15|87.65|86.15|87.61|86.11|12
1737319950000|2025-01-19 20:52:30|87.66|86.16|87.66|86.16|87.71|86.21|87.66|86.16|14
1737319960000|2025-01-19 20:52:40|87.65|86.15|87.66|86.16|87.66|86.16|87.63|86.13|6
1737319970000|2025-01-19 20:52:50|87.65|86.15|87.64|86.14|87.65|86.15|87.63|86.13|6
1737319980000|2025-01-19 20:53:00|87.65|86.15|87.77|86.27|87.77|86.27|87.65|86.15|10
1737319990000|2025-01-19 20:53:10|87.78|86.28|87.82|86.32|87.83|86.33|87.78|86.28|13
1737320000000|2025-01-19 20:53:20|87.81|86.31|87.85|86.35|87.85|86.35|87.8|86.3|11
1737320010000|2025-01-19 20:53:30|87.84|86.34|87.87|86.37|87.87|86.37|87.82|86.32|11
1737320020000|2025-01-19 20:53:40|87.88|86.38|87.89|86.39|87.89|86.39|87.84|86.34|17
1737320030000|2025-01-19 20:53:50|87.88|86.38|87.92|86.42|87.93|86.43|87.87|86.37|10
1737320040000|2025-01-19 20:54:00|87.93|86.43|87.93|86.43|87.93|86.43|87.93|86.43|1
1737320050000|2025-01-19 20:54:10|87.92|86.42|87.96|86.46|87.96|86.46|87.91|86.41|11
1737320060000|2025-01-19 20:54:20|87.95|86.45|87.96|86.46|87.97|86.47|87.95|86.45|8
1737320070000|2025-01-19 20:54:30|87.95|86.45|87.93|86.43|87.95|86.45|87.93|86.43|9
1737320080000|2025-01-19 20:54:40|87.94|86.44|87.98|86.48|87.98|86.48|87.94|86.44|7
1737320090000|2025-01-19 20:54:50|87.99|86.49|88.01|86.51|88.03|86.53|87.99|86.49|6
1737320100000|2025-01-19 20:55:00|88.03|86.53|88.03|86.53|88.03|86.53|88.03|86.53|1
1737320110000|2025-01-19 20:55:10|88.04|86.54|88.05|86.55|88.05|86.55|88.03|86.53|10
1737320120000|2025-01-19 20:55:20|88.06|86.56|88.03|86.53|88.06|86.56|88.02|86.52|14
1737320130000|2025-01-19 20:55:30|88.04|86.54|88.07|86.57|88.08|86.58|88.03|86.53|11
1737320140000|2025-01-19 20:55:40|88.08|86.58|88.03|86.53|88.08|86.58|88.02|86.52|18
1737320150000|2025-01-19 20:55:50|88.04|86.54|88|86.5|88.04|86.54|87.97|86.47|10
1737320160000|2025-01-19 20:56:00|87.99|86.49|88.06|86.56|88.06|86.56|87.99|86.49|11
1737320170000|2025-01-19 20:56:10|88.05|86.55|88.06|86.56|88.06|86.56|88.05|86.55|2
1737320180000|2025-01-19 20:56:20|88.05|86.55|88.06|86.56|88.06|86.56|88.05|86.55|6
1737320190000|2025-01-19 20:56:30|88.07|86.57|88.13|86.63|88.13|86.63|88.07|86.57|12
1737320200000|2025-01-19 20:56:40|88.12|86.62|88.13|86.63|88.13|86.63|88.12|86.62|8
1737320210000|2025-01-19 20:56:50|88.12|86.62|88.08|86.58|88.13|86.63|88.07|86.57|11
1737320220000|2025-01-19 20:57:00|88.07|86.57|88.1|86.6|88.13|86.63|88.07|86.57|15
1737320230000|2025-01-19 20:57:10|88.09|86.59|88.06|86.56|88.09|86.59|88.06|86.56|4
1737320240000|2025-01-19 20:57:20|88.05|86.55|88.04|86.54|88.05|86.55|88.02|86.52|8
1737320250000|2025-01-19 20:57:30|88.03|86.53|88.05|86.55|88.06|86.56|88.03|86.53|9
1737320260000|2025-01-19 20:57:40|88.06|86.56|87.97|86.47|88.07|86.57|87.96|86.46|17
1737320270000|2025-01-19 20:57:50|87.98|86.48|87.98|86.48|87.98|86.48|87.95|86.45|6
1737320280000|2025-01-19 20:58:00|87.97|86.47|88.03|86.53|88.04|86.54|87.96|86.46|11
1737320290000|2025-01-19 20:58:10|88.02|86.52|87.99|86.49|88.02|86.52|87.99|86.49|5
1737320300000|2025-01-19 20:58:20|87.98|86.48|87.99|86.49|88.02|86.52|87.97|86.47|11
1737320310000|2025-01-19 20:58:30|87.98|86.48|87.91|86.41|87.98|86.48|87.91|86.41|10
1737320320000|2025-01-19 20:58:40|87.9|86.4|87.93|86.43|87.94|86.44|87.9|86.4|10
1737320330000|2025-01-19 20:58:50|87.92|86.42|87.93|86.43|87.95|86.45|87.9|86.4|10
1737320340000|2025-01-19 20:59:00|87.94|86.44|87.94|86.44|87.94|86.44|87.9|86.4|8
1737320350000|2025-01-19 20:59:10|87.95|86.45|87.92|86.42|87.96|86.46|87.92|86.42|12
1737320360000|2025-01-19 20:59:20|87.91|86.41|87.95|86.45|87.96|86.46|87.91|86.41|9
1737320370000|2025-01-19 20:59:30|87.94|86.44|87.92|86.42|87.94|86.44|87.91|86.41|5
1737320380000|2025-01-19 20:59:40|87.93|86.43|87.92|86.42|87.93|86.43|87.91|86.41|3
1737320390000|2025-01-19 20:59:50|87.91|86.41|87.96|86.46|87.96|86.46|87.91|86.41|7
1737320400000|2025-01-19 21:00:00|87.97|86.47|88.02|86.52|88.04|86.54|87.97|86.47|9
1737320410000|2025-01-19 21:00:10|88.03|86.53|88.02|86.52|88.04|86.54|88.01|86.51|11
1737320420000|2025-01-19 21:00:20|88.01|86.51|87.97|86.47|88.02|86.52|87.97|86.47|15
1737320430000|2025-01-19 21:00:30|87.96|86.46|87.92|86.42|87.96|86.46|87.9|86.4|10
1737320440000|2025-01-19 21:00:40|87.91|86.41|87.85|86.35|87.91|86.41|87.84|86.34|15
1737320450000|2025-01-19 21:00:50|87.83|86.33|87.79|86.29|87.83|86.33|87.79|86.29|9
1737320460000|2025-01-19 21:01:00|87.8|86.3|87.78|86.28|87.84|86.34|87.78|86.28|13
1737320470000|2025-01-19 21:01:10|87.77|86.27|87.74|86.24|87.77|86.27|87.74|86.24|4
1737320480000|2025-01-19 21:01:20|87.73|86.23|87.7|86.2|87.73|86.23|87.7|86.2|7
1737320490000|2025-01-19 21:01:30|87.69|86.19|87.65|86.15|87.69|86.19|87.65|86.15|5
1737320500000|2025-01-19 21:01:40|87.66|86.16|87.67|86.17|87.67|86.17|87.65|86.15|4
1737320510000|2025-01-19 21:01:50|87.68|86.18|87.72|86.22|87.72|86.22|87.67|86.17|8
1737320520000|2025-01-19 21:02:00|87.73|86.23|87.7|86.2|87.73|86.23|87.7|86.2|3
1737320530000|2025-01-19 21:02:10|87.69|86.19|87.65|86.15|87.69|86.19|87.65|86.15|9
1737320540000|2025-01-19 21:02:20|87.64|86.14|87.63|86.13|87.64|86.14|87.63|86.13|4
1737320550000|2025-01-19 21:02:30|87.62|86.12|87.37|85.87|87.62|86.12|87.36|85.86|26
1737320560000|2025-01-19 21:02:40|87.38|85.88|87.39|85.89|87.39|85.89|87.34|85.84|17
1737320570000|2025-01-19 21:02:50|87.38|85.88|87.46|85.96|87.46|85.96|87.36|85.86|17
1737320580000|2025-01-19 21:03:00|87.47|85.97|87.4|85.9|87.48|85.98|87.4|85.9|9
1737320590000|2025-01-19 21:03:10|87.39|85.89|87.42|85.92|87.43|85.93|87.37|85.87|17
1737320600000|2025-01-19 21:03:20|87.41|85.91|87.36|85.86|87.41|85.91|87.36|85.86|16
1737320610000|2025-01-19 21:03:30|87.35|85.85|87.32|85.82|87.36|85.86|87.29|85.79|15
1737320620000|2025-01-19 21:03:40|87.3|85.8|87.41|85.91|87.43|85.93|87.3|85.8|18
1737320630000|2025-01-19 21:03:50|87.39|85.89|87.35|85.85|87.39|85.89|87.35|85.85|13
1737320640000|2025-01-19 21:04:00|87.36|85.86|87.3|85.8|87.39|85.89|87.3|85.8|28
1737320650000|2025-01-19 21:04:10|87.31|85.81|87.2|85.7|87.31|85.81|87.2|85.7|18
1737320660000|2025-01-19 21:04:20|87.19|85.69|87.13|85.63|87.19|85.69|87.1|85.6|26
1737320670000|2025-01-19 21:04:30|87.14|85.64|87.19|85.69|87.2|85.7|87.12|85.62|19
1737320680000|2025-01-19 21:04:40|87.2|85.7|87.23|85.73|87.23|85.73|87.18|85.68|12
1737320690000|2025-01-19 21:04:50|87.24|85.74|87.15|85.65|87.24|85.74|87.15|85.65|19
1737320700000|2025-01-19 21:05:00|87.14|85.64|87.23|85.73|87.23|85.73|87.14|85.64|18
1737320710000|2025-01-19 21:05:10|87.25|85.75|87.18|85.68|87.25|85.75|87.17|85.67|25
1737320720000|2025-01-19 21:05:20|87.17|85.67|87.21|85.71|87.22|85.72|87.16|85.66|17
1737320730000|2025-01-19 21:05:30|87.2|85.7|87.17|85.67|87.24|85.74|87.17|85.67|15
1737320740000|2025-01-19 21:05:40|87.18|85.68|87.24|85.74|87.25|85.75|87.17|85.67|12
1737320750000|2025-01-19 21:05:50|87.25|85.75|87.23|85.73|87.27|85.77|87.21|85.71|11
1737320760000|2025-01-19 21:06:00|87.24|85.74|87.21|85.71|87.24|85.74|87.18|85.68|21
1737320770000|2025-01-19 21:06:10|87.2|85.7|87.18|85.68|87.22|85.72|87.17|85.67|11
1737320780000|2025-01-19 21:06:20|87.17|85.67|87.17|85.67|87.18|85.68|87.16|85.66|7
1737320790000|2025-01-19 21:06:30|87.16|85.66|87.23|85.73|87.23|85.73|87.16|85.66|11
1737320800000|2025-01-19 21:06:40|87.25|85.75|87.45|85.95|87.46|85.96|87.24|85.74|22
1737320810000|2025-01-19 21:06:50|87.44|85.94|87.44|85.94|87.49|85.99|87.43|85.93|13
1737320820000|2025-01-19 21:07:00|87.45|85.95|87.54|86.04|87.54|86.04|87.45|85.95|14
1737320830000|2025-01-19 21:07:10|87.53|86.03|87.49|85.99|87.55|86.05|87.49|85.99|19
1737320840000|2025-01-19 21:07:20|87.5|86|87.55|86.05|87.55|86.05|87.49|85.99|9
1737320850000|2025-01-19 21:07:30|87.56|86.06|87.54|86.04|87.57|86.07|87.54|86.04|13
1737320860000|2025-01-19 21:07:40|87.53|86.03|87.56|86.06|87.56|86.06|87.5|86|17
1737320870000|2025-01-19 21:07:50|87.57|86.07|87.65|86.15|87.65|86.15|87.57|86.07|10
1737320880000|2025-01-19 21:08:00|87.66|86.16|87.7|86.2|87.72|86.22|87.66|86.16|11
1737320890000|2025-01-19 21:08:10|87.71|86.21|87.73|86.23|87.73|86.23|87.7|86.2|16
1737320900000|2025-01-19 21:08:20|87.74|86.24|87.77|86.27|87.78|86.28|87.74|86.24|5
1737320910000|2025-01-19 21:08:30|87.78|86.28|87.78|86.28|87.78|86.28|87.75|86.25|11
1737320920000|2025-01-19 21:08:40|87.79|86.29|87.83|86.33|87.83|86.33|87.78|86.28|17
1737320930000|2025-01-19 21:08:50|87.84|86.34|87.82|86.32|87.84|86.34|87.8|86.3|12
1737320940000|2025-01-19 21:09:00|87.83|86.33|87.81|86.31|87.83|86.33|87.8|86.3|8
1737320950000|2025-01-19 21:09:10|87.82|86.32|87.86|86.36|87.86|86.36|87.82|86.32|4
1737320960000|2025-01-19 21:09:20|87.87|86.37|87.87|86.37|87.87|86.37|87.85|86.35|5
1737320970000|2025-01-19 21:09:30|87.88|86.38|87.89|86.39|87.9|86.4|87.88|86.38|6
1737320980000|2025-01-19 21:09:40|87.9|86.4|87.89|86.39|87.93|86.43|87.89|86.39|8
1737320990000|2025-01-19 21:09:50|87.91|86.41|87.94|86.44|87.95|86.45|87.91|86.41|9
1737321000000|2025-01-19 21:10:00|87.95|86.45|88.02|86.52|88.02|86.52|87.95|86.45|8
1737321010000|2025-01-19 21:10:10|88.04|86.54|88.01|86.51|88.08|86.58|88|86.5|17
1737321020000|2025-01-19 21:10:20|88|86.5|88.02|86.52|88.02|86.52|87.95|86.45|15
1737321030000|2025-01-19 21:10:30|88.03|86.53|88.05|86.55|88.06|86.56|88.03|86.53|8
1737321040000|2025-01-19 21:10:40|88.06|86.56|88.04|86.54|88.06|86.56|88.04|86.54|3
1737321050000|2025-01-19 21:10:50|88.03|86.53|88.03|86.53|88.04|86.54|88.02|86.52|5
1737321060000|2025-01-19 21:11:00|88.04|86.54|88.03|86.53|88.06|86.56|88.02|86.52|8
1737321070000|2025-01-19 21:11:10|88.02|86.52|87.94|86.44|88.02|86.52|87.92|86.42|14
1737321080000|2025-01-19 21:11:20|87.93|86.43|87.9|86.4|87.93|86.43|87.87|86.37|19
1737321090000|2025-01-19 21:11:30|87.89|86.39|87.88|86.38|87.92|86.42|87.88|86.38|15
1737321100000|2025-01-19 21:11:40|87.89|86.39|87.8|86.3|87.89|86.39|87.8|86.3|14
1737321110000|2025-01-19 21:11:50|87.81|86.31|87.83|86.33|87.84|86.34|87.78|86.28|17
1737321120000|2025-01-19 21:12:00|87.84|86.34|87.87|86.37|87.87|86.37|87.83|86.33|10
1737321130000|2025-01-19 21:12:10|87.86|86.36|87.87|86.37|87.9|86.4|87.86|86.36|13
1737321140000|2025-01-19 21:12:20|87.86|86.36|87.89|86.39|87.89|86.39|87.86|86.36|7
1737321150000|2025-01-19 21:12:30|87.9|86.4|87.89|86.39|87.9|86.4|87.87|86.37|8
1737321160000|2025-01-19 21:12:40|87.88|86.38|87.87|86.37|87.9|86.4|87.87|86.37|11
1737321170000|2025-01-19 21:12:50|87.88|86.38|87.91|86.41|87.91|86.41|87.87|86.37|10
1737321180000|2025-01-19 21:13:00|87.93|86.43|87.97|86.47|87.98|86.48|87.93|86.43|11
1737321190000|2025-01-19 21:13:10|87.96|86.46|87.9|86.4|87.97|86.47|87.89|86.39|12
1737321200000|2025-01-19 21:13:20|87.91|86.41|87.86|86.36|87.91|86.41|87.86|86.36|6
1737321210000|2025-01-19 21:13:30|87.85|86.35|87.88|86.38|87.89|86.39|87.84|86.34|7
1737321220000|2025-01-19 21:13:40|87.87|86.37|87.87|86.37|87.88|86.38|87.87|86.37|5
1737321230000|2025-01-19 21:13:50|87.86|86.36|87.85|86.35|87.86|86.36|87.85|86.35|4
1737321240000|2025-01-19 21:14:00|87.86|86.36|87.81|86.31|87.86|86.36|87.81|86.31|11
1737321250000|2025-01-19 21:14:10|87.8|86.3|87.74|86.24|87.81|86.31|87.74|86.24|13
1737321260000|2025-01-19 21:14:20|87.75|86.25|87.74|86.24|87.77|86.27|87.74|86.24|11
1737321270000|2025-01-19 21:14:30|87.73|86.23|87.73|86.23|87.73|86.23|87.7|86.2|11
1737321280000|2025-01-19 21:14:40|87.74|86.24|87.76|86.26|87.76|86.26|87.74|86.24|3
1737321290000|2025-01-19 21:14:50|87.75|86.25|87.73|86.23|87.77|86.27|87.7|86.2|13
1737321300000|2025-01-19 21:15:00|87.74|86.24|87.73|86.23|87.77|86.27|87.73|86.23|8
1737321310000|2025-01-19 21:15:10|87.71|86.21|87.65|86.15|87.71|86.21|87.63|86.13|17
1737321320000|2025-01-19 21:15:20|87.66|86.16|87.7|86.2|87.72|86.22|87.65|86.15|19
1737321330000|2025-01-19 21:15:30|87.69|86.19|87.68|86.18|87.69|86.19|87.66|86.16|15
1737321340000|2025-01-19 21:15:40|87.69|86.19|87.73|86.23|87.73|86.23|87.69|86.19|10
1737321350000|2025-01-19 21:15:50|87.72|86.22|87.76|86.26|87.77|86.27|87.72|86.22|13
1737321360000|2025-01-19 21:16:00|87.75|86.25|87.76|86.26|87.76|86.26|87.69|86.19|16
1737321370000|2025-01-19 21:16:10|87.77|86.27|87.76|86.26|87.78|86.28|87.75|86.25|12
1737321380000|2025-01-19 21:16:20|87.75|86.25|87.83|86.33|87.83|86.33|87.75|86.25|11
1737321390000|2025-01-19 21:16:30|87.82|86.32|87.83|86.33|87.87|86.37|87.82|86.32|19
1737321400000|2025-01-19 21:16:40|87.82|86.32|87.74|86.24|87.82|86.32|87.74|86.24|13
1737321410000|2025-01-19 21:16:50|87.75|86.25|87.72|86.22|87.75|86.25|87.7|86.2|13
1737321420000|2025-01-19 21:17:00|87.73|86.23|87.67|86.17|87.73|86.23|87.66|86.16|13
1737321430000|2025-01-19 21:17:10|87.68|86.18|87.65|86.15|87.68|86.18|87.65|86.15|12
1737321440000|2025-01-19 21:17:20|87.64|86.14|87.62|86.12|87.66|86.16|87.6|86.1|12
1737321450000|2025-01-19 21:17:30|87.61|86.11|87.6|86.1|87.63|86.13|87.59|86.09|13
1737321460000|2025-01-19 21:17:40|87.59|86.09|87.6|86.1|87.62|86.12|87.58|86.08|13
1737321470000|2025-01-19 21:17:50|87.59|86.09|87.62|86.12|87.62|86.12|87.58|86.08|14
1737321480000|2025-01-19 21:18:00|87.63|86.13|87.55|86.05|87.64|86.14|87.55|86.05|14
1737321490000|2025-01-19 21:18:10|87.54|86.04|87.48|85.98|87.54|86.04|87.45|85.95|18
1737321500000|2025-01-19 21:18:20|87.49|85.99|87.5|86|87.51|86.01|87.46|85.96|14
1737321510000|2025-01-19 21:18:30|87.51|86.01|87.55|86.05|87.55|86.05|87.5|86|11
1737321520000|2025-01-19 21:18:40|87.57|86.07|87.54|86.04|87.58|86.08|87.53|86.03|16
1737321530000|2025-01-19 21:18:50|87.53|86.03|87.56|86.06|87.56|86.06|87.5|86|11
1737321540000|2025-01-19 21:19:00|87.58|86.08|87.68|86.18|87.68|86.18|87.58|86.08|12
1737321550000|2025-01-19 21:19:10|87.7|86.2|87.72|86.22|87.72|86.22|87.67|86.17|10
1737321560000|2025-01-19 21:19:20|87.71|86.21|87.73|86.23|87.73|86.23|87.7|86.2|11
1737321570000|2025-01-19 21:19:30|87.75|86.25|87.76|86.26|87.77|86.27|87.74|86.24|13
1737321580000|2025-01-19 21:19:40|87.77|86.27|87.7|86.2|87.8|86.3|87.7|86.2|13
1737321590000|2025-01-19 21:19:50|87.68|86.18|87.64|86.14|87.68|86.18|87.63|86.13|13
1737321600000|2025-01-19 21:20:00|87.65|86.15|87.68|86.18|87.69|86.19|87.65|86.15|10
1737321610000|2025-01-19 21:20:10|87.69|86.19|87.65|86.15|87.7|86.2|87.65|86.15|10
1737321620000|2025-01-19 21:20:20|87.64|86.14|87.58|86.08|87.64|86.14|87.56|86.06|14
1737321630000|2025-01-19 21:20:30|87.57|86.07|87.62|86.12|87.62|86.12|87.56|86.06|19
1737321640000|2025-01-19 21:20:40|87.6|86.1|87.51|86.01|87.6|86.1|87.5|86|12
1737321650000|2025-01-19 21:20:50|87.52|86.02|87.55|86.05|87.55|86.05|87.52|86.02|13
1737321660000|2025-01-19 21:21:00|87.54|86.04|87.48|85.98|87.54|86.04|87.46|85.96|16
1737321670000|2025-01-19 21:21:10|87.47|85.97|87.52|86.02|87.52|86.02|87.47|85.97|6
1737321680000|2025-01-19 21:21:20|87.51|86.01|87.43|85.93|87.51|86.01|87.4|85.9|15
1737321690000|2025-01-19 21:21:30|87.41|85.91|87.42|85.92|87.42|85.92|87.4|85.9|6
1737321700000|2025-01-19 21:21:40|87.43|85.93|87.35|85.85|87.44|85.94|87.35|85.85|19
1737321710000|2025-01-19 21:21:50|87.36|85.86|87.38|85.88|87.43|85.93|87.35|85.85|17
1737321720000|2025-01-19 21:22:00|87.37|85.87|87.38|85.88|87.42|85.92|87.37|85.87|19
1737321730000|2025-01-19 21:22:10|87.4|85.9|87.37|85.87|87.45|85.95|87.36|85.86|20
1737321740000|2025-01-19 21:22:20|87.36|85.86|87.37|85.87|87.43|85.93|87.36|85.86|25
1737321750000|2025-01-19 21:22:30|87.36|85.86|87.38|85.88|87.41|85.91|87.35|85.85|14
1737321760000|2025-01-19 21:22:40|87.39|85.89|87.35|85.85|87.39|85.89|87.34|85.84|13
1737321770000|2025-01-19 21:22:50|87.36|85.86|87.34|85.84|87.36|85.86|87.34|85.84|7
1737321780000|2025-01-19 21:23:00|87.33|85.83|87.36|85.86|87.36|85.86|87.33|85.83|4
1737321790000|2025-01-19 21:23:10|87.37|85.87|87.39|85.89|87.39|85.89|87.33|85.83|12
1737321800000|2025-01-19 21:23:20|87.4|85.9|87.45|85.95|87.45|85.95|87.39|85.89|13
1737321810000|2025-01-19 21:23:30|87.46|85.96|87.38|85.88|87.47|85.97|87.38|85.88|9
1737321820000|2025-01-19 21:23:40|87.39|85.89|87.33|85.83|87.39|85.89|87.32|85.82|19
1737321830000|2025-01-19 21:23:50|87.34|85.84|87.39|85.89|87.41|85.91|87.29|85.79|19
1737321840000|2025-01-19 21:24:00|87.38|85.88|87.34|85.84|87.38|85.88|87.33|85.83|13
1737321850000|2025-01-19 21:24:10|87.33|85.83|87.32|85.82|87.36|85.86|87.32|85.82|15
1737321860000|2025-01-19 21:24:20|87.33|85.83|87.29|85.79|87.33|85.83|87.28|85.78|9
1737321870000|2025-01-19 21:24:30|87.28|85.78|87.21|85.71|87.29|85.79|87.21|85.71|13
1737321880000|2025-01-19 21:24:40|87.2|85.7|87.11|85.61|87.2|85.7|87.1|85.6|16
1737321890000|2025-01-19 21:24:50|87.1|85.6|87.12|85.62|87.14|85.64|87.09|85.59|18
1737321900000|2025-01-19 21:25:00|87.13|85.63|87.07|85.57|87.13|85.63|87.07|85.57|15
1737321910000|2025-01-19 21:25:10|87.08|85.58|87.05|85.55|87.12|85.62|87.05|85.55|16
1737321920000|2025-01-19 21:25:20|87.06|85.56|87.06|85.56|87.08|85.58|87.05|85.55|11
1737321930000|2025-01-19 21:25:30|87.07|85.57|87.01|85.51|87.07|85.57|87.01|85.51|22
1737321940000|2025-01-19 21:25:40|87.02|85.52|87|85.5|87.02|85.52|86.95|85.45|21
1737321950000|2025-01-19 21:25:50|86.99|85.49|86.85|85.35|86.99|85.49|86.85|85.35|20
1737321960000|2025-01-19 21:26:00|86.84|85.34|86.86|85.36|86.93|85.43|86.81|85.31|28
1737321970000|2025-01-19 21:26:10|86.87|85.37|86.85|85.35|86.88|85.38|86.83|85.33|14
1737321980000|2025-01-19 21:26:20|86.86|85.36|86.86|85.36|86.89|85.39|86.84|85.34|17
1737321990000|2025-01-19 21:26:30|86.85|85.35|86.78|85.28|86.87|85.37|86.78|85.28|15
1737322000000|2025-01-19 21:26:40|86.79|85.29|86.65|85.15|86.81|85.31|86.65|85.15|22
1737322010000|2025-01-19 21:26:50|86.64|85.14|86.58|85.08|86.64|85.14|86.52|85.02|22
1737322020000|2025-01-19 21:27:00|86.57|85.07|86.7|85.2|86.72|85.22|86.52|85.02|23
1737322030000|2025-01-19 21:27:10|86.69|85.19|86.56|85.06|86.76|85.26|86.56|85.06|26
1737322040000|2025-01-19 21:27:20|86.54|85.04|86.52|85.02|86.59|85.09|86.52|85.02|24
1737322050000|2025-01-19 21:27:30|86.51|85.01|86.5|85|86.53|85.03|86.48|84.98|14
1737322060000|2025-01-19 21:27:40|86.51|85.01|86.48|84.98|86.53|85.03|86.46|84.96|20
1737322070000|2025-01-19 21:27:50|86.47|84.97|86.34|84.84|86.47|84.97|86.34|84.84|17
1737322080000|2025-01-19 21:28:00|86.33|84.83|86.23|84.73|86.33|84.83|86.19|84.69|29
1737322090000|2025-01-19 21:28:10|86.22|84.72|86.18|84.68|86.22|84.72|86.14|84.64|22
1737322100000|2025-01-19 21:28:20|86.19|84.69|85.92|84.42|86.19|84.69|85.92|84.42|30
1737322110000|2025-01-19 21:28:30|85.91|84.41|85.48|83.98|85.91|84.41|85.48|83.98|31
1737322120000|2025-01-19 21:28:40|85.47|83.97|85.84|84.34|85.84|84.34|85.37|83.87|31
1737322130000|2025-01-19 21:28:50|85.85|84.35|86.08|84.58|86.08|84.58|85.85|84.35|15
1737322140000|2025-01-19 21:29:00|86.09|84.59|86.14|84.64|86.27|84.77|86.09|84.59|24
1737322150000|2025-01-19 21:29:10|86.12|84.62|85.88|84.38|86.12|84.62|85.88|84.38|31
1737322160000|2025-01-19 21:29:20|85.87|84.37|85.75|84.25|85.87|84.37|85.59|84.09|27
1737322170000|2025-01-19 21:29:30|85.77|84.27|85.34|83.84|85.81|84.31|85.34|83.84|31
1737322180000|2025-01-19 21:29:40|85.37|83.87|85.24|83.74|85.57|84.07|85.24|83.74|30
1737322190000|2025-01-19 21:29:50|85.22|83.72|85.82|84.32|85.82|84.32|85.22|83.72|32
1737322200000|2025-01-19 21:30:00|85.83|84.33|85.9|84.4|86.08|84.58|85.83|84.33|27
1737322210000|2025-01-19 21:30:10|85.91|84.41|85.99|84.49|86.02|84.52|85.9|84.4|23
1737322220000|2025-01-19 21:30:20|86|84.5|86.13|84.63|86.2|84.7|86|84.5|23
1737322230000|2025-01-19 21:30:30|86.12|84.62|86.06|84.56|86.13|84.63|86.01|84.51|26
1737322240000|2025-01-19 21:30:40|86.05|84.55|86.03|84.53|86.11|84.61|86.01|84.51|23
1737322250000|2025-01-19 21:30:50|86|84.5|86.03|84.53|86.03|84.53|85.91|84.41|30
1737322260000|2025-01-19 21:31:00|86.05|84.55|85.93|84.43|86.12|84.62|85.93|84.43|34
1737322270000|2025-01-19 21:31:10|85.92|84.42|85.89|84.39|85.92|84.42|85.88|84.38|22
1737322280000|2025-01-19 21:31:20|85.87|84.37|85.5|84|85.88|84.38|85.5|84|31
1737322290000|2025-01-19 21:31:30|85.47|83.97|85.41|83.91|85.47|83.97|85.25|83.75|29
1737322300000|2025-01-19 21:31:40|85.42|83.92|85.68|84.18|85.68|84.18|85.37|83.87|33
1737322310000|2025-01-19 21:31:50|85.69|84.19|85.64|84.14|85.69|84.19|85.5|84|31
1737322320000|2025-01-19 21:32:00|85.63|84.13|85.56|84.06|85.81|84.31|85.51|84.01|31
1737322330000|2025-01-19 21:32:10|85.55|84.05|85.92|84.42|85.93|84.43|85.55|84.05|22
1737322340000|2025-01-19 21:32:20|85.9|84.4|85.94|84.44|86.03|84.53|85.82|84.32|29
1737322350000|2025-01-19 21:32:30|85.95|84.45|86.05|84.55|86.09|84.59|85.95|84.45|29
1737322360000|2025-01-19 21:32:40|86.06|84.56|86.02|84.52|86.13|84.63|86.02|84.52|25
1737322370000|2025-01-19 21:32:50|86|84.5|85.76|84.26|86|84.5|85.75|84.25|27
1737322380000|2025-01-19 21:33:00|85.73|84.23|85.6|84.1|85.73|84.23|85.56|84.06|26
1737322390000|2025-01-19 21:33:10|85.58|84.08|85.49|83.99|85.61|84.11|85.49|83.99|26
1737322400000|2025-01-19 21:33:20|85.48|83.98|85.16|83.66|85.48|83.98|85|83.5|32
1737322410000|2025-01-19 21:33:30|85.19|83.69|85.52|84.02|85.54|84.04|85.16|83.66|32
1737322420000|2025-01-19 21:33:40|85.49|83.99|85.68|84.18|85.68|84.18|85.44|83.94|28
1737322430000|2025-01-19 21:33:50|85.66|84.16|85.74|84.24|85.77|84.27|85.51|84.01|29
1737322440000|2025-01-19 21:34:00|85.72|84.22|85.78|84.28|85.8|84.3|85.67|84.17|25
1737322450000|2025-01-19 21:34:10|85.79|84.29|85.8|84.3|85.86|84.36|85.71|84.21|27
1737322460000|2025-01-19 21:34:20|85.85|84.35|85.94|84.44|85.94|84.44|85.85|84.35|24
1737322470000|2025-01-19 21:34:30|85.92|84.42|86.04|84.54|86.04|84.54|85.87|84.37|18
1737322480000|2025-01-19 21:34:40|86.03|84.53|86.12|84.62|86.14|84.64|86.03|84.53|21
1737322490000|2025-01-19 21:34:50|86.13|84.63|85.94|84.44|86.13|84.63|85.91|84.41|24
1737322500000|2025-01-19 21:35:00|85.93|84.43|86.04|84.54|86.04|84.54|85.87|84.37|27
1737322510000|2025-01-19 21:35:10|86.07|84.57|86.15|84.65|86.21|84.71|86.07|84.57|23
1737322520000|2025-01-19 21:35:20|86.11|84.61|85.81|84.31|86.11|84.61|85.81|84.31|27
1737322530000|2025-01-19 21:35:30|85.8|84.3|85.7|84.2|85.8|84.3|85.7|84.2|17
1737322540000|2025-01-19 21:35:40|85.71|84.21|85.79|84.29|85.79|84.29|85.71|84.21|16
1737322550000|2025-01-19 21:35:50|85.8|84.3|86.05|84.55|86.05|84.55|85.8|84.3|21
1737322560000|2025-01-19 21:36:00|86.06|84.56|86.23|84.73|86.24|84.74|86.06|84.56|25
1737322570000|2025-01-19 21:36:10|86.27|84.77|86.24|84.74|86.29|84.79|86.24|84.74|22
1737322580000|2025-01-19 21:36:20|86.21|84.71|85.95|84.45|86.21|84.71|85.95|84.45|19
1737322590000|2025-01-19 21:36:30|85.93|84.43|85.82|84.32|85.93|84.43|85.82|84.32|20
1737322600000|2025-01-19 21:36:40|85.81|84.31|85.66|84.16|85.81|84.31|85.64|84.14|22
1737322610000|2025-01-19 21:36:50|85.65|84.15|85.58|84.08|85.66|84.16|85.55|84.05|17
1737322620000|2025-01-19 21:37:00|85.57|84.07|85.72|84.22|85.72|84.22|85.57|84.07|19
1737322630000|2025-01-19 21:37:10|85.73|84.23|85.9|84.4|85.9|84.4|85.73|84.23|19
1737322640000|2025-01-19 21:37:20|85.91|84.41|85.95|84.45|85.95|84.45|85.88|84.38|21
1737322650000|2025-01-19 21:37:30|85.94|84.44|85.87|84.37|85.98|84.48|85.84|84.34|23
1737322660000|2025-01-19 21:37:40|85.86|84.36|85.84|84.34|85.87|84.37|85.82|84.32|20
1737322670000|2025-01-19 21:37:50|85.83|84.33|85.7|84.2|85.83|84.33|85.69|84.19|20
1737322680000|2025-01-19 21:38:00|85.69|84.19|85.59|84.09|85.69|84.19|85.56|84.06|19
1737322690000|2025-01-19 21:38:10|85.58|84.08|85.57|84.07|85.6|84.1|85.55|84.05|22
1737322700000|2025-01-19 21:38:20|85.58|84.08|85.56|84.06|85.6|84.1|85.52|84.02|22
1737322710000|2025-01-19 21:38:30|85.57|84.07|85.53|84.03|85.59|84.09|85.51|84.01|19
1737322720000|2025-01-19 21:38:40|85.54|84.04|85.54|84.04|85.54|84.04|85.49|83.99|13
1737322730000|2025-01-19 21:38:50|85.55|84.05|85.51|84.01|85.55|84.05|85.5|84|15
1737322740000|2025-01-19 21:39:00|85.5|84|85.63|84.13|85.64|84.14|85.5|84|18
1737322750000|2025-01-19 21:39:10|85.66|84.16|85.94|84.44|85.97|84.47|85.66|84.16|19
1737322760000|2025-01-19 21:39:20|85.93|84.43|86.03|84.53|86.03|84.53|85.92|84.42|20
1737322770000|2025-01-19 21:39:30|86.02|84.52|86.08|84.58|86.08|84.58|85.96|84.46|20
1737322780000|2025-01-19 21:39:40|86.09|84.59|85.98|84.48|86.14|84.64|85.98|84.48|23
1737322790000|2025-01-19 21:39:50|85.97|84.47|86.04|84.54|86.05|84.55|85.91|84.41|24
1737322800000|2025-01-19 21:40:00|86.05|84.55|86.14|84.64|86.14|84.64|86.05|84.55|25
1737322810000|2025-01-19 21:40:10|86.13|84.63|86.11|84.61|86.13|84.63|86.02|84.52|16
1737322820000|2025-01-19 21:40:20|86.09|84.59|85.9|84.4|86.13|84.63|85.9|84.4|26
1737322830000|2025-01-19 21:40:30|85.91|84.41|85.75|84.25|85.92|84.42|85.75|84.25|27
1737322840000|2025-01-19 21:40:40|85.76|84.26|85.76|84.26|85.77|84.27|85.72|84.22|20
1737322850000|2025-01-19 21:40:50|85.75|84.25|85.74|84.24|85.77|84.27|85.74|84.24|17
1737322860000|2025-01-19 21:41:00|85.76|84.26|85.76|84.26|85.76|84.26|85.71|84.21|23
1737322870000|2025-01-19 21:41:10|85.75|84.25|85.78|84.28|85.79|84.29|85.72|84.22|22
1737322880000|2025-01-19 21:41:20|85.79|84.29|85.64|84.14|85.79|84.29|85.64|84.14|27
1737322890000|2025-01-19 21:41:30|85.63|84.13|85.61|84.11|85.66|84.16|85.6|84.1|19
1737322900000|2025-01-19 21:41:40|85.62|84.12|85.62|84.12|85.63|84.13|85.6|84.1|13
1737322910000|2025-01-19 21:41:50|85.63|84.13|85.68|84.18|85.7|84.2|85.63|84.13|19
1737322920000|2025-01-19 21:42:00|85.69|84.19|85.9|84.4|85.9|84.4|85.69|84.19|22
1737322930000|2025-01-19 21:42:10|85.89|84.39|85.96|84.46|85.96|84.46|85.89|84.39|20
1737322940000|2025-01-19 21:42:20|85.95|84.45|85.76|84.26|85.95|84.45|85.72|84.22|17
1737322950000|2025-01-19 21:42:30|85.78|84.28|85.69|84.19|85.83|84.33|85.69|84.19|20
1737322960000|2025-01-19 21:42:40|85.68|84.18|85.64|84.14|85.69|84.19|85.59|84.09|22
1737322970000|2025-01-19 21:42:50|85.63|84.13|85.47|83.97|85.63|84.13|85.47|83.97|25
1737322980000|2025-01-19 21:43:00|85.48|83.98|85.31|83.81|85.48|83.98|85.28|83.78|26
1737322990000|2025-01-19 21:43:10|85.3|83.8|85.42|83.92|85.43|83.93|85.3|83.8|19
1737323000000|2025-01-19 21:43:20|85.41|83.91|85.36|83.86|85.41|83.91|85.34|83.84|25
1737323010000|2025-01-19 21:43:30|85.35|83.85|85.33|83.83|85.36|83.86|85.28|83.78|27
1737323020000|2025-01-19 21:43:40|85.32|83.82|85.28|83.78|85.32|83.82|85.27|83.77|15
1737323030000|2025-01-19 21:43:50|85.29|83.79|85.32|83.82|85.33|83.83|85.29|83.79|12
1737323040000|2025-01-19 21:44:00|85.31|83.81|85.26|83.76|85.33|83.83|85.26|83.76|12
1737323050000|2025-01-19 21:44:10|85.25|83.75|85.23|83.73|85.26|83.76|85.23|83.73|17
1737323060000|2025-01-19 21:44:20|85.24|83.74|85.2|83.7|85.24|83.74|85.16|83.66|21
1737323070000|2025-01-19 21:44:30|85.19|83.69|85.15|83.65|85.2|83.7|85.13|83.63|17
1737323080000|2025-01-19 21:44:40|85.16|83.66|85.17|83.67|85.21|83.71|85.14|83.64|28
1737323090000|2025-01-19 21:44:50|85.18|83.68|85.19|83.69|85.19|83.69|85.15|83.65|12
1737323100000|2025-01-19 21:45:00|85.18|83.68|85.59|84.09|85.59|84.09|85.18|83.68|25
1737323110000|2025-01-19 21:45:10|85.61|84.11|85.6|84.1|85.62|84.12|85.54|84.04|30
1737323120000|2025-01-19 21:45:20|85.59|84.09|85.56|84.06|85.62|84.12|85.5|84|26
1737323130000|2025-01-19 21:45:30|85.57|84.07|85.47|83.97|85.57|84.07|85.46|83.96|17
1737323140000|2025-01-19 21:45:40|85.48|83.98|85.36|83.86|85.49|83.99|85.35|83.85|19
1737323150000|2025-01-19 21:45:50|85.35|83.85|85.28|83.78|85.36|83.86|85.28|83.78|23
1737323160000|2025-01-19 21:46:00|85.26|83.76|85.27|83.77|85.31|83.81|85.24|83.74|23
1737323170000|2025-01-19 21:46:10|85.26|83.76|85.25|83.75|85.26|83.76|85.21|83.71|23
1737323180000|2025-01-19 21:46:20|85.26|83.76|85.24|83.74|85.27|83.77|85.23|83.73|17
1737323190000|2025-01-19 21:46:30|85.25|83.75|85.26|83.76|85.31|83.81|85.25|83.75|25
1737323200000|2025-01-19 21:46:40|85.25|83.75|85.22|83.72|85.27|83.77|85.2|83.7|21
1737323210000|2025-01-19 21:46:50|85.23|83.73|85.12|83.62|85.23|83.73|85.05|83.55|27
1737323220000|2025-01-19 21:47:00|85.13|83.63|85.01|83.51|85.16|83.66|85.01|83.51|25
1737323230000|2025-01-19 21:47:10|85.02|83.52|84.97|83.47|85.02|83.52|84.94|83.44|22
1737323240000|2025-01-19 21:47:20|84.96|83.46|84.95|83.45|84.96|83.46|84.88|83.38|26
1737323250000|2025-01-19 21:47:30|84.94|83.44|84.92|83.42|85.01|83.51|84.91|83.41|25
1737323260000|2025-01-19 21:47:40|84.93|83.43|84.74|83.24|84.93|83.43|84.72|83.22|21
1737323270000|2025-01-19 21:47:50|84.75|83.25|84.81|83.31|84.86|83.36|84.72|83.22|26
1737323280000|2025-01-19 21:48:00|84.83|83.33|84.94|83.44|85|83.5|84.83|83.33|31
1737323290000|2025-01-19 21:48:10|85.01|83.51|84.99|83.49|85.05|83.55|84.84|83.34|28
1737323300000|2025-01-19 21:48:20|84.98|83.48|84.93|83.43|84.99|83.49|84.9|83.4|23
1737323310000|2025-01-19 21:48:30|84.94|83.44|84.93|83.43|85|83.5|84.8|83.3|33
1737323320000|2025-01-19 21:48:40|84.94|83.44|84.93|83.43|84.97|83.47|84.87|83.37|29
1737323330000|2025-01-19 21:48:50|84.94|83.44|84.75|83.25|84.94|83.44|84.75|83.25|28
1737323340000|2025-01-19 21:49:00|84.76|83.26|84.7|83.2|84.78|83.28|84.67|83.17|31
1737323350000|2025-01-19 21:49:10|84.67|83.17|84.36|82.86|84.71|83.21|84.28|82.78|32
1737323360000|2025-01-19 21:49:20|84.33|82.83|84.67|83.17|84.73|83.23|84.33|82.83|36
1737323370000|2025-01-19 21:49:30|84.69|83.19|84.71|83.21|84.79|83.29|84.65|83.15|34
1737323380000|2025-01-19 21:49:40|84.73|83.23|84.64|83.14|84.82|83.32|84.64|83.14|31
1737323390000|2025-01-19 21:49:50|84.63|83.13|84.56|83.06|84.64|83.14|84.53|83.03|31
1737323400000|2025-01-19 21:50:00|84.55|83.05|84.73|83.23|84.75|83.25|84.55|83.05|27
1737323410000|2025-01-19 21:50:10|84.74|83.24|84.9|83.4|85.01|83.51|84.73|83.23|29
1737323420000|2025-01-19 21:50:20|84.88|83.38|84.91|83.41|84.94|83.44|84.79|83.29|27
1737323430000|2025-01-19 21:50:30|84.93|83.43|85.01|83.51|85.14|83.64|84.93|83.43|29
1737323440000|2025-01-19 21:50:40|85|83.5|85.04|83.54|85.19|83.69|84.97|83.47|29
1737323450000|2025-01-19 21:50:50|85.03|83.53|85.18|83.68|85.2|83.7|84.99|83.49|25
1737323460000|2025-01-19 21:51:00|85.19|83.69|85.06|83.56|85.19|83.69|84.91|83.41|32
1737323470000|2025-01-19 21:51:10|85.07|83.57|85.13|83.63|85.17|83.67|85.06|83.56|25
1737323480000|2025-01-19 21:51:20|85.14|83.64|84.76|83.26|85.14|83.64|84.76|83.26|28
1737323490000|2025-01-19 21:51:30|84.73|83.23|84.58|83.08|84.74|83.24|84.58|83.08|22
1737323500000|2025-01-19 21:51:40|84.59|83.09|84.52|83.02|84.64|83.14|84.52|83.02|25
1737323510000|2025-01-19 21:51:50|84.51|83.01|84.45|82.95|84.51|83.01|84.4|82.9|28
1737323520000|2025-01-19 21:52:00|84.44|82.94|84.49|82.99|84.53|83.03|84.44|82.94|30
1737323530000|2025-01-19 21:52:10|84.5|83|84.29|82.79|84.5|83|84.29|82.79|25
1737323540000|2025-01-19 21:52:20|84.28|82.78|84.36|82.86|84.36|82.86|84.08|82.58|27
1737323550000|2025-01-19 21:52:30|84.38|82.88|84.43|82.93|84.55|83.05|84.38|82.88|29
1737323560000|2025-01-19 21:52:40|84.41|82.91|84.27|82.77|84.41|82.91|84.27|82.77|27
1737323570000|2025-01-19 21:52:50|84.26|82.76|84.12|82.62|84.27|82.77|84.11|82.61|29
1737323580000|2025-01-19 21:53:00|84.13|82.63|84.12|82.62|84.15|82.65|84.05|82.55|26
1737323590000|2025-01-19 21:53:10|84.11|82.61|84.26|82.76|84.32|82.82|84.11|82.61|28
1737323600000|2025-01-19 21:53:20|84.28|82.78|84.19|82.69|84.28|82.78|84.14|82.64|15
1737323610000|2025-01-19 21:53:30|84.18|82.68|84.15|82.65|84.2|82.7|84.04|82.54|27
1737323620000|2025-01-19 21:53:40|84.14|82.64|84.24|82.74|84.24|82.74|84.14|82.64|30
1737323630000|2025-01-19 21:53:50|84.23|82.73|84.18|82.68|84.29|82.79|84.18|82.68|26
1737323640000|2025-01-19 21:54:00|84.17|82.67|84.06|82.56|84.18|82.68|84.01|82.51|26
1737323650000|2025-01-19 21:54:10|84.04|82.54|83.98|82.48|84.06|82.56|83.96|82.46|21
1737323660000|2025-01-19 21:54:20|83.97|82.47|84.05|82.55|84.06|82.56|83.97|82.47|23
1737323670000|2025-01-19 21:54:30|84.01|82.51|83.95|82.45|84.04|82.54|83.95|82.45|21
1737323680000|2025-01-19 21:54:40|83.94|82.44|83.96|82.46|83.98|82.48|83.92|82.42|25
1737323690000|2025-01-19 21:54:50|83.94|82.44|83.96|82.46|83.97|82.47|83.92|82.42|27
1737323700000|2025-01-19 21:55:00|83.94|82.44|84.44|82.94|84.45|82.95|83.93|82.43|27
1737323710000|2025-01-19 21:55:10|84.45|82.95|84.4|82.9|84.53|83.03|84.31|82.81|22
1737323720000|2025-01-19 21:55:20|84.38|82.88|84.35|82.85|84.44|82.94|84.29|82.79|26
1737323730000|2025-01-19 21:55:30|84.36|82.86|84.52|83.02|84.52|83.02|84.34|82.84|31
1737323740000|2025-01-19 21:55:40|84.51|83.01|84.48|82.98|84.59|83.09|84.37|82.87|28
1737323750000|2025-01-19 21:55:50|84.49|82.99|84.56|83.06|84.6|83.1|84.43|82.93|31
1737323760000|2025-01-19 21:56:00|84.57|83.07|84.58|83.08|84.65|83.15|84.56|83.06|28
1737323770000|2025-01-19 21:56:10|84.57|83.07|84.39|82.89|84.57|83.07|84.29|82.79|26
1737323780000|2025-01-19 21:56:20|84.4|82.9|84.32|82.82|84.53|83.03|84.32|82.82|30
1737323790000|2025-01-19 21:56:30|84.31|82.81|84.13|82.63|84.31|82.81|84.12|82.62|20
1737323800000|2025-01-19 21:56:40|84.11|82.61|84.14|82.64|84.14|82.64|83.94|82.44|29
1737323810000|2025-01-19 21:56:50|84.15|82.65|84.08|82.58|84.22|82.72|84.08|82.58|25
1737323820000|2025-01-19 21:57:00|84.09|82.59|84|82.5|84.09|82.59|83.96|82.46|23
1737323830000|2025-01-19 21:57:10|84.01|82.51|84.23|82.73|84.27|82.77|84.01|82.51|26
1737323840000|2025-01-19 21:57:20|84.24|82.74|84.39|82.89|84.39|82.89|84.24|82.74|24
1737323850000|2025-01-19 21:57:30|84.36|82.86|84.11|82.61|84.38|82.88|84.11|82.61|29
1737323860000|2025-01-19 21:57:40|84.12|82.62|83.95|82.45|84.12|82.62|83.93|82.43|27
1737323870000|2025-01-19 21:57:50|83.93|82.43|84.23|82.73|84.26|82.76|83.93|82.43|26
1737323880000|2025-01-19 21:58:00|84.25|82.75|84.18|82.68|84.32|82.82|84.18|82.68|24
1737323890000|2025-01-19 21:58:10|84.17|82.67|83.94|82.44|84.17|82.67|83.92|82.42|25
1737323900000|2025-01-19 21:58:20|83.92|82.42|84.07|82.57|84.16|82.66|83.84|82.34|31
1737323910000|2025-01-19 21:58:30|84.08|82.58|84.01|82.51|84.12|82.62|84.01|82.51|19
1737323920000|2025-01-19 21:58:40|84|82.5|83.8|82.3|84|82.5|83.8|82.3|25
1737323930000|2025-01-19 21:58:50|83.78|82.28|83.79|82.29|83.8|82.3|83.71|82.21|25
1737323940000|2025-01-19 21:59:00|83.8|82.3|83.98|82.48|84.06|82.56|83.8|82.3|28
1737323950000|2025-01-19 21:59:10|83.95|82.45|83.81|82.31|83.95|82.45|83.8|82.3|33
1737323960000|2025-01-19 21:59:20|83.79|82.29|83.74|82.24|83.81|82.31|83.72|82.22|25
1737323970000|2025-01-19 21:59:30|83.75|82.25|84|82.5|84|82.5|83.75|82.25|25
1737323980000|2025-01-19 21:59:40|84.01|82.51|84.03|82.53|84.13|82.63|83.99|82.49|20
1737323990000|2025-01-19 21:59:50|83.99|82.49|83.74|82.24|83.99|82.49|83.74|82.24|30
1737324000000|2025-01-19 22:00:00|83.73|82.23|83.74|82.24|83.79|82.29|83.7|82.2|19
1737324010000|2025-01-19 22:00:10|83.72|82.22|83.67|82.17|83.81|82.31|83.67|82.17|28
1737324020000|2025-01-19 22:00:20|83.66|82.16|83.76|82.26|83.83|82.33|83.53|82.03|31
1737324030000|2025-01-19 22:00:30|83.75|82.25|83.28|82.78|83.86|82.78|83.26|82.25|26
1737324040000|2025-01-19 22:00:40|83.29|82.79|83.12|82.62|83.29|82.79|83.12|82.62|24
1737324050000|2025-01-19 22:00:50|83.11|82.61|83.05|82.55|83.11|82.61|82.97|82.47|28
1737324060000|2025-01-19 22:01:00|83.04|82.54|83.12|82.62|83.13|82.63|83.02|82.52|23
1737324070000|2025-01-19 22:01:10|83.13|82.63|83.06|82.56|83.2|82.7|83.05|82.55|30
1737324080000|2025-01-19 22:01:20|83.07|82.57|82.97|82.47|83.07|82.57|82.92|82.42|21
1737324090000|2025-01-19 22:01:30|82.98|82.48|82.97|82.47|83.05|82.55|82.96|82.46|27
1737324100000|2025-01-19 22:01:40|82.96|82.46|83.1|82.6|83.12|82.62|82.96|82.46|25
1737324110000|2025-01-19 22:01:50|83.12|82.62|83.31|82.81|83.31|82.81|83.11|82.61|15
1737324120000|2025-01-19 22:02:00|83.32|82.82|83.51|83.01|83.51|83.01|83.32|82.82|20
1737324130000|2025-01-19 22:02:10|83.52|83.02|83.74|83.24|83.74|83.24|83.36|82.86|20
1737324140000|2025-01-19 22:02:20|83.73|83.23|83.79|83.29|83.79|83.29|83.57|83.07|21
1737324150000|2025-01-19 22:02:30|83.83|83.33|83.76|83.26|83.87|83.37|83.69|83.19|24
1737324160000|2025-01-19 22:02:40|83.81|83.31|83.98|83.48|83.99|83.49|83.81|83.31|21
1737324170000|2025-01-19 22:02:50|83.96|83.46|83.95|83.45|84.02|83.52|83.95|83.45|16
1737324180000|2025-01-19 22:03:00|83.96|83.46|83.74|83.24|83.96|83.46|83.61|83.11|20
1737324190000|2025-01-19 22:03:10|83.75|83.25|83.85|83.35|83.85|83.35|83.74|83.24|15
1737324200000|2025-01-19 22:03:20|83.89|83.39|83.89|83.39|83.96|83.46|83.81|83.31|17
1737324210000|2025-01-19 22:03:30|83.88|83.38|83.59|83.09|83.88|83.38|83.59|83.09|25
1737324220000|2025-01-19 22:03:40|83.56|83.06|83.46|82.96|83.61|83.11|83.45|82.95|23
1737324230000|2025-01-19 22:03:50|83.48|82.98|83.47|82.97|83.49|82.99|83.43|82.93|23
1737324240000|2025-01-19 22:04:00|83.46|82.96|83.23|82.73|83.47|82.97|83.23|82.73|24
1737324250000|2025-01-19 22:04:10|83.2|82.7|83.5|83|83.54|83.04|83.2|82.7|22
1737324260000|2025-01-19 22:04:20|83.51|83.01|83.47|82.97|83.54|83.04|83.43|82.93|29
1737324270000|2025-01-19 22:04:30|83.46|82.96|83.31|82.81|83.46|82.96|83.31|82.81|27
1737324280000|2025-01-19 22:04:40|83.3|82.8|83.31|82.81|83.34|82.84|83.27|82.77|22
1737324290000|2025-01-19 22:04:50|83.29|82.79|83.49|82.99|83.49|82.99|83.27|82.77|26
1737324300000|2025-01-19 22:05:00|83.52|83.02|83.71|83.21|83.83|83.33|83.52|83.02|20
1737324310000|2025-01-19 22:05:10|83.74|83.24|83.76|83.26|83.84|83.34|83.66|83.16|30
1737324320000|2025-01-19 22:05:20|83.7|83.2|83.88|83.38|83.88|83.38|83.7|83.2|22
1737324330000|2025-01-19 22:05:30|83.87|83.37|83.88|83.38|83.91|83.41|83.72|83.22|17
1737324340000|2025-01-19 22:05:40|83.85|83.35|84.06|83.56|84.06|83.56|83.84|83.34|17
1737324350000|2025-01-19 22:05:50|84.05|83.55|83.95|83.45|84.05|83.55|83.76|83.26|25
1737324360000|2025-01-19 22:06:00|83.96|83.46|83.94|83.44|84.05|83.55|83.85|83.35|26
1737324370000|2025-01-19 22:06:10|83.91|83.41|83.72|83.22|84|83.5|83.72|83.22|24
1737324380000|2025-01-19 22:06:20|83.7|83.2|83.59|83.09|83.73|83.23|83.58|83.08|21
1737324390000|2025-01-19 22:06:30|83.58|83.08|83.8|83.3|83.81|83.31|83.51|83.01|14
1737324400000|2025-01-19 22:06:40|83.79|83.29|83.88|83.38|83.94|83.44|83.79|83.29|15
1737324410000|2025-01-19 22:06:50|83.87|83.37|83.72|83.22|83.87|83.37|83.68|83.18|19
1737324420000|2025-01-19 22:07:00|83.71|83.21|83.53|83.03|83.72|83.22|83.53|83.03|20
1737324430000|2025-01-19 22:07:10|83.54|83.04|83.3|82.8|83.54|83.04|83.3|82.8|12
1737324440000|2025-01-19 22:07:20|83.29|82.79|83.29|82.79|83.35|82.85|83.29|82.79|13
1737324450000|2025-01-19 22:07:30|83.32|82.82|83.14|82.64|83.32|82.82|83.14|82.64|19
1737324460000|2025-01-19 22:07:40|83.15|82.65|83.1|82.6|83.15|82.65|82.99|82.49|16
1737324470000|2025-01-19 22:07:50|83.22|82.72|83.05|82.55|83.22|82.72|83.05|82.55|17
1737324480000|2025-01-19 22:08:00|83.06|82.56|83.07|82.57|83.07|82.57|83|82.5|15
1737324490000|2025-01-19 22:08:10|83.06|82.56|83.01|82.51|83.11|82.61|82.99|82.49|20
1737324500000|2025-01-19 22:08:20|83.03|82.53|83.04|82.54|83.08|82.58|82.96|82.46|15
1737324510000|2025-01-19 22:08:30|83.05|82.55|83.18|82.68|83.18|82.68|83.05|82.55|19
1737324520000|2025-01-19 22:08:40|83.23|82.73|83.22|82.72|83.26|82.76|83.18|82.68|17
1737324530000|2025-01-19 22:08:50|83.23|82.73|83.16|82.66|83.23|82.73|83.16|82.66|13
1737324540000|2025-01-19 22:09:00|83.17|82.67|83.21|82.71|83.22|82.72|83.13|82.63|12
1737324550000|2025-01-19 22:09:10|83.2|82.7|83.1|82.6|83.26|82.76|83.07|82.57|24
1737324560000|2025-01-19 22:09:20|83.12|82.62|83.28|82.78|83.28|82.78|83.1|82.6|14
1737324570000|2025-01-19 22:09:30|83.33|82.83|83.26|82.76|83.34|82.84|83.24|82.74|13
1737324580000|2025-01-19 22:09:40|83.27|82.77|83.23|82.73|83.28|82.78|83.12|82.62|17
1737324590000|2025-01-19 22:09:50|83.22|82.72|83.11|82.61|83.23|82.73|83.08|82.58|16
1737324600000|2025-01-19 22:10:00|83.13|82.63|83.11|82.61|83.13|82.63|83.05|82.55|16
1737324610000|2025-01-19 22:10:10|83.14|82.64|83.03|82.53|83.14|82.64|83.02|82.52|22
1737324620000|2025-01-19 22:10:20|82.97|82.47|82.95|82.45|83.02|82.52|82.94|82.44|19
1737324630000|2025-01-19 22:10:30|82.96|82.46|82.91|82.41|82.97|82.47|82.9|82.4|20
1737324640000|2025-01-19 22:10:40|82.92|82.42|82.9|82.4|82.92|82.42|82.88|82.38|13
1737324650000|2025-01-19 22:10:50|82.89|82.39|82.81|82.31|82.89|82.39|82.8|82.3|16
1737324660000|2025-01-19 22:11:00|82.8|82.3|82.66|82.16|82.8|82.3|82.66|82.16|15
1737324670000|2025-01-19 22:11:10|82.65|82.15|82.44|81.94|82.65|82.15|82.43|81.93|23
1737324680000|2025-01-19 22:11:20|82.43|81.93|82.57|82.07|82.84|82.34|82.43|81.93|19
1737324690000|2025-01-19 22:11:30|82.55|82.05|82.67|82.17|82.84|82.34|82.55|82.05|31
1737324700000|2025-01-19 22:11:40|82.66|82.16|82.52|82.02|82.75|82.25|82.46|81.96|31
1737324710000|2025-01-19 22:11:50|82.47|81.97|82.71|82.21|82.83|82.33|82.41|81.91|24
1737324720000|2025-01-19 22:12:00|82.7|82.2|82.87|82.37|82.94|82.44|82.7|82.2|24
1737324730000|2025-01-19 22:12:10|82.9|82.4|82.97|82.47|83.05|82.55|82.87|82.37|25
1737324740000|2025-01-19 22:12:20|82.98|82.48|83.11|82.61|83.12|82.62|82.93|82.43|27
1737324750000|2025-01-19 22:12:30|83.1|82.6|83.27|82.77|83.3|82.8|83.1|82.6|22
1737324760000|2025-01-19 22:12:40|83.23|82.73|83.33|82.83|83.33|82.83|83.21|82.71|14
1737324770000|2025-01-19 22:12:50|83.34|82.84|83.48|82.98|83.48|82.98|83.33|82.83|18
1737324780000|2025-01-19 22:13:00|83.5|83|83.55|83.05|83.59|83.09|83.5|83|20
1737324790000|2025-01-19 22:13:10|83.56|83.06|83.65|83.15|83.71|83.21|83.56|83.06|17
1737324800000|2025-01-19 22:13:20|83.64|83.14|83.18|82.68|83.64|83.14|83.18|82.68|22
1737324810000|2025-01-19 22:13:30|83.16|82.66|83.37|82.87|83.37|82.87|83.14|82.64|26
1737324820000|2025-01-19 22:13:40|83.38|82.88|83.71|83.21|83.71|83.21|83.38|82.88|19
1737324830000|2025-01-19 22:13:50|83.69|83.19|83.68|83.18|83.7|83.2|83.65|83.15|13
1737324840000|2025-01-19 22:14:00|83.67|83.17|83.74|83.24|83.75|83.25|83.67|83.17|21
1737324850000|2025-01-19 22:14:10|83.75|83.25|83.88|83.38|83.88|83.38|83.75|83.25|18
1737324860000|2025-01-19 22:14:20|83.87|83.37|83.89|83.39|83.91|83.41|83.85|83.35|14
1737324870000|2025-01-19 22:14:30|83.9|83.4|83.98|83.48|83.98|83.48|83.89|83.39|6
1737324880000|2025-01-19 22:14:40|84|83.5|84.16|83.66|84.18|83.68|84|83.5|10
1737324890000|2025-01-19 22:14:50|84.17|83.67|84.21|83.71|84.24|83.74|84.11|83.61|14
1737324900000|2025-01-19 22:15:00|84.22|83.72|84.25|83.75|84.26|83.76|84.15|83.65|16
1737324910000|2025-01-19 22:15:10|84.26|83.76|84.09|83.59|84.32|83.82|84.09|83.59|19
1737324920000|2025-01-19 22:15:20|84.07|83.57|83.86|83.36|84.07|83.57|83.86|83.36|20
1737324930000|2025-01-19 22:15:30|83.85|83.35|83.87|83.37|83.88|83.38|83.77|83.27|17
1737324940000|2025-01-19 22:15:40|83.88|83.38|84.19|83.69|84.19|83.69|83.88|83.38|14
1737324950000|2025-01-19 22:15:50|84.21|83.71|84.16|83.66|84.23|83.73|84.16|83.66|14
1737324960000|2025-01-19 22:16:00|84.19|83.69|84.38|83.88|84.38|83.88|84.19|83.69|12
1737324970000|2025-01-19 22:16:10|84.42|83.92|84.55|84.05|84.55|84.05|84.42|83.92|15
1737324980000|2025-01-19 22:16:20|84.56|84.06|84.41|83.91|84.58|84.08|84.41|83.91|27
1737324990000|2025-01-19 22:16:30|84.4|83.9|84.54|84.04|84.55|84.05|84.39|83.89|23
1737325000000|2025-01-19 22:16:40|84.53|84.03|84.61|84.11|84.65|84.15|84.53|84.03|24
1737325010000|2025-01-19 22:16:50|84.62|84.12|84.68|84.18|84.73|84.23|84.62|84.12|23
1737325020000|2025-01-19 22:17:00|84.69|84.19|84.65|84.15|84.71|84.21|84.65|84.15|25
1737325030000|2025-01-19 22:17:10|84.66|84.16|84.69|84.19|84.72|84.22|84.65|84.15|27
1737325040000|2025-01-19 22:17:20|84.71|84.21|84.69|84.19|84.71|84.21|84.66|84.16|24
1737325050000|2025-01-19 22:17:30|84.7|84.2|84.7|84.2|84.72|84.22|84.65|84.15|25
1737325060000|2025-01-19 22:17:40|84.68|84.18|84.55|84.05|84.72|84.22|84.54|84.04|19
1737325070000|2025-01-19 22:17:50|84.52|84.02|84.47|83.87|84.53|84.03|84.43|83.87|20
1737325080000|2025-01-19 22:18:00|84.45|83.85|84.51|83.91|84.51|83.91|84.39|83.79|21
1737325090000|2025-01-19 22:18:10|84.52|83.92|84.6|84|84.64|84.04|84.51|83.91|15
1737325100000|2025-01-19 22:18:20|84.58|83.98|84.66|84.06|84.67|84.07|84.57|83.97|21
1737325110000|2025-01-19 22:18:30|84.67|84.07|84.64|84.04|84.67|84.07|84.63|84.03|16
1737325120000|2025-01-19 22:18:40|84.6|84|84.5|83.9|84.6|84|84.5|83.9|16
1737325130000|2025-01-19 22:18:50|84.48|83.88|84.57|83.97|84.57|83.97|84.43|83.83|23
1737325140000|2025-01-19 22:19:00|84.58|83.98|84.72|84.12|84.72|84.12|84.54|83.94|19
1737325150000|2025-01-19 22:19:10|84.7|84.1|84.58|83.98|84.7|84.1|84.58|83.98|16
1737325160000|2025-01-19 22:19:20|84.59|83.99|84.64|84.04|84.65|84.05|84.57|83.97|18
1737325170000|2025-01-19 22:19:30|84.65|84.05|84.5|83.9|84.65|84.05|84.48|83.88|21
1737325180000|2025-01-19 22:19:40|84.49|83.89|84.54|83.94|84.54|83.94|84.47|83.87|20
1737325190000|2025-01-19 22:19:50|84.53|83.93|84.47|83.87|84.55|83.95|84.46|83.86|26
1737325200000|2025-01-19 22:20:00|84.46|83.86|84.38|83.78|84.47|83.87|84.38|83.78|20
1737325210000|2025-01-19 22:20:10|84.39|83.79|84.36|83.76|84.39|83.79|84.34|83.74|18
1737325220000|2025-01-19 22:20:20|84.35|83.75|84.32|83.72|84.37|83.77|84.32|83.72|14
1737325230000|2025-01-19 22:20:30|84.31|83.71|84.21|83.61|84.31|83.71|84.21|83.61|10
1737325240000|2025-01-19 22:20:40|84.17|83.57|84.04|83.44|84.17|83.57|84.04|83.44|10
1737325250000|2025-01-19 22:20:50|84.05|83.45|84.02|83.42|84.05|83.45|84.02|83.42|5
1737325260000|2025-01-19 22:21:00|84.01|83.41|83.99|83.39|84.01|83.41|83.99|83.39|9
1737325270000|2025-01-19 22:21:10|84|83.4|83.94|83.34|84|83.4|83.94|83.34|9
1737325280000|2025-01-19 22:21:20|83.95|83.35|83.98|83.38|83.99|83.39|83.95|83.35|17
1737325290000|2025-01-19 22:21:30|84.01|83.41|84.06|83.46|84.06|83.46|84.01|83.41|8
1737325300000|2025-01-19 22:21:40|84.05|83.45|83.93|83.33|84.06|83.46|83.89|83.29|17
1737325310000|2025-01-19 22:21:50|83.94|83.34|83.94|83.34|83.95|83.35|83.94|83.34|3
1737325320000|2025-01-19 22:22:00|83.91|83.31|83.82|83.22|83.91|83.31|83.82|83.22|11
1737325330000|2025-01-19 22:22:10|83.81|83.21|83.86|83.26|83.86|83.26|83.79|83.19|7
1737325340000|2025-01-19 22:22:20|83.87|83.27|83.93|83.33|83.95|83.35|83.87|83.27|7
1737325350000|2025-01-19 22:22:30|83.9|83.3|83.8|83.2|83.9|83.3|83.8|83.2|6
1737325360000|2025-01-19 22:22:40|83.77|83.17|83.73|83.13|83.77|83.17|83.73|83.13|3
1737325370000|2025-01-19 22:22:50|83.74|83.14|83.73|83.13|83.74|83.14|83.73|83.13|8
1737331200000|2025-01-20 00:00:00|81.71|81.11|81.73|81.13|81.79|81.19|81.71|81.11|13
1737331210000|2025-01-20 00:00:10|81.72|81.12|81.71|81.11|81.79|81.19|81.66|81.06|21
1737331220000|2025-01-20 00:00:20|81.77|81.17|81.57|80.97|81.77|81.17|81.57|80.97|22
1737331230000|2025-01-20 00:00:30|81.56|80.96|81.43|80.83|81.56|80.96|81.37|80.77|21
1737331240000|2025-01-20 00:00:40|81.42|80.82|81.43|80.83|81.45|80.85|81.39|80.79|11
1737331250000|2025-01-20 00:00:50|81.44|80.84|81.3|80.7|81.46|80.86|81.3|80.7|17
1737331260000|2025-01-20 00:01:00|81.26|80.66|81.32|80.72|81.37|80.77|81.16|80.56|19
1737331270000|2025-01-20 00:01:10|81.3|80.7|81.14|80.54|81.3|80.7|81.14|80.54|18
1737331280000|2025-01-20 00:01:20|81.12|80.52|81.09|80.49|81.12|80.52|81.04|80.44|15
1737331290000|2025-01-20 00:01:30|81.12|80.52|81.07|80.47|81.18|80.58|81.04|80.44|16
1737331300000|2025-01-20 00:01:40|81.08|80.48|80.99|80.39|81.09|80.49|80.99|80.39|18
1737331310000|2025-01-20 00:01:50|81|80.4|81.02|80.42|81.05|80.45|80.99|80.39|11
1737331320000|2025-01-20 00:02:00|81|80.4|80.55|79.95|81|80.4|80.5|79.9|20
1737331330000|2025-01-20 00:02:10|80.54|79.94|80.88|80.28|80.94|80.34|80.54|79.94|16
1737331340000|2025-01-20 00:02:20|80.87|80.27|80.78|80.18|80.92|80.32|80.76|80.16|30
1737331350000|2025-01-20 00:02:30|80.79|80.19|80.56|79.96|80.79|80.19|80.56|79.96|27
1737331360000|2025-01-20 00:02:40|80.54|79.94|80.37|79.77|80.54|79.94|80.35|79.75|23
1737331370000|2025-01-20 00:02:50|80.38|79.78|80.45|79.85|80.48|79.88|80.29|79.69|21
1737331380000|2025-01-20 00:03:00|80.44|79.84|80.43|79.83|80.47|79.87|80.33|79.73|23
1737331390000|2025-01-20 00:03:10|80.49|79.89|80.24|79.64|80.49|79.89|80.23|79.63|32
1737331400000|2025-01-20 00:03:20|80.25|79.65|80.41|79.81|80.52|79.92|80.25|79.65|20
1737331410000|2025-01-20 00:03:30|80.39|79.79|80.42|79.82|80.52|79.92|80.31|79.71|20
1737331420000|2025-01-20 00:03:40|80.47|79.87|80.34|79.74|80.61|80.01|80.33|79.73|24
1737331430000|2025-01-20 00:03:50|80.35|79.75|80.4|79.8|80.5|79.9|80.31|79.71|26
1737331440000|2025-01-20 00:04:00|80.42|79.82|80.51|79.91|80.6|80|80.24|79.64|18
1737331450000|2025-01-20 00:04:10|80.5|79.9|80.46|79.86|80.66|80.06|80.29|79.69|18
1737331460000|2025-01-20 00:04:20|80.47|79.87|80.5|79.9|80.65|80.05|80.46|79.86|22
1737331470000|2025-01-20 00:04:30|80.52|79.92|79.98|79.38|80.53|79.93|79.98|79.38|25
1737331480000|2025-01-20 00:04:40|79.79|79.19|80.14|79.54|80.14|79.54|79.54|78.94|23
1737331490000|2025-01-20 00:04:50|80.15|79.55|80.29|79.69|80.29|79.69|80.03|79.43|22
1737331500000|2025-01-20 00:05:00|80.3|79.7|80.46|79.86|80.46|79.86|80.21|79.61|22
1737331510000|2025-01-20 00:05:10|80.47|79.87|80.63|80.03|80.63|80.03|80.47|79.87|17
1737331520000|2025-01-20 00:05:20|80.65|80.05|80.75|80.15|80.75|80.15|80.61|80.01|21
1737331530000|2025-01-20 00:05:30|80.76|80.16|80.84|80.24|80.84|80.24|80.73|80.13|16
1737331540000|2025-01-20 00:05:40|80.86|80.26|80.92|80.32|80.97|80.37|80.86|80.26|17
1737331550000|2025-01-20 00:05:50|80.91|80.31|80.94|80.34|81.04|80.44|80.87|80.27|23
1737331560000|2025-01-20 00:06:00|80.88|80.28|80.84|80.24|80.88|80.28|80.76|80.16|25
1737331570000|2025-01-20 00:06:10|80.83|80.23|80.33|79.73|80.83|80.23|80.32|79.72|14
1737331580000|2025-01-20 00:06:20|80.34|79.74|80.66|80.06|80.66|80.06|80.34|79.74|16
1737331590000|2025-01-20 00:06:30|80.77|80.17|80.84|80.24|80.85|80.25|80.74|80.14|17
1737331600000|2025-01-20 00:06:40|80.83|80.23|80.86|80.26|80.89|80.29|80.83|80.23|20
1737331610000|2025-01-20 00:06:50|80.83|80.23|80.75|80.15|80.93|80.33|80.75|80.15|14
1737331620000|2025-01-20 00:07:00|80.6|80|80.39|79.79|80.61|80.01|80.39|79.79|19
1737331630000|2025-01-20 00:07:10|80.4|79.8|80.27|79.67|80.42|79.82|80.27|79.67|20
1737331640000|2025-01-20 00:07:20|80.25|79.65|80.51|79.91|80.53|79.93|80.23|79.63|18
1737331650000|2025-01-20 00:07:30|80.54|79.94|80.75|80.15|80.77|80.17|80.52|79.92|18
1737331660000|2025-01-20 00:07:40|80.73|80.13|80.8|80.2|80.81|80.21|80.73|80.13|17
1737331670000|2025-01-20 00:07:50|80.81|80.21|80.88|80.28|80.91|80.31|80.81|80.21|12
1737331680000|2025-01-20 00:08:00|80.9|80.3|81.02|80.42|81.05|80.45|80.9|80.3|19
1737331690000|2025-01-20 00:08:10|81.01|80.41|80.79|80.19|81.01|80.41|80.79|80.19|14
1737331700000|2025-01-20 00:08:20|80.76|80.16|80.6|80|80.76|80.16|80.6|80|20
1737331710000|2025-01-20 00:08:30|80.59|79.99|80.84|80.24|80.84|80.24|80.55|79.95|17
1737331720000|2025-01-20 00:08:40|80.81|80.21|80.85|80.25|80.9|80.3|80.81|80.21|21
1737331730000|2025-01-20 00:08:50|80.86|80.26|81.05|80.45|81.05|80.45|80.86|80.26|28
1737331740000|2025-01-20 00:09:00|81.09|80.49|81.08|80.48|81.12|80.52|81.01|80.41|26
1737331750000|2025-01-20 00:09:10|81.07|80.47|81.27|80.67|81.29|80.69|81.04|80.44|24
1737331760000|2025-01-20 00:09:20|81.25|80.65|81.16|80.56|81.25|80.65|81.11|80.51|25
1737331770000|2025-01-20 00:09:30|81.17|80.57|80.79|80.19|81.17|80.57|80.79|80.19|24
1737331780000|2025-01-20 00:09:40|80.78|80.18|80.79|80.19|80.84|80.24|80.7|80.1|18
1737331790000|2025-01-20 00:09:50|80.78|80.18|80.7|80.1|80.78|80.18|80.7|80.1|21
1737331800000|2025-01-20 00:10:00|80.69|80.09|80.55|79.95|80.7|80.1|80.53|79.93|22
1737331810000|2025-01-20 00:10:10|80.54|79.94|80.67|80.07|80.67|80.07|80.49|79.89|25
1737331820000|2025-01-20 00:10:20|80.68|80.08|80.75|80.15|80.79|80.19|80.67|80.07|20
1737331830000|2025-01-20 00:10:30|80.74|80.14|80.69|80.09|80.79|80.19|80.68|80.08|21
1737331840000|2025-01-20 00:10:40|80.68|80.08|80.52|79.92|80.69|80.09|80.49|79.89|23
1737331850000|2025-01-20 00:10:50|80.51|79.91|80.51|79.91|80.54|79.94|80.49|79.89|13
1737331860000|2025-01-20 00:11:00|80.5|79.9|80.45|79.85|80.52|79.92|80.42|79.82|23
1737331870000|2025-01-20 00:11:10|80.47|79.87|80.6|80|80.62|80.02|80.46|79.86|28
1737331880000|2025-01-20 00:11:20|80.61|80.01|80.94|80.34|80.94|80.34|80.61|80.01|12
1737331890000|2025-01-20 00:11:30|81|80.4|81.08|80.48|81.18|80.58|80.99|80.39|22
1737331900000|2025-01-20 00:11:40|81.05|80.45|81.12|80.52|81.17|80.57|81.02|80.42|21
1737331910000|2025-01-20 00:11:50|81.11|80.51|81.11|80.51|81.15|80.55|81.09|80.49|13
1737331920000|2025-01-20 00:12:00|81.06|80.46|80.82|80.22|81.06|80.46|80.81|80.21|19
1737331930000|2025-01-20 00:12:10|80.89|80.29|81.03|80.43|81.07|80.47|80.89|80.29|18
1737331940000|2025-01-20 00:12:20|80.99|80.39|80.78|80.18|80.99|80.39|80.78|80.18|19
1737331950000|2025-01-20 00:12:30|80.79|80.19|80.67|80.07|80.79|80.19|80.67|80.07|21
1737331960000|2025-01-20 00:12:40|80.71|80.11|80.64|80.04|80.71|80.11|80.57|79.97|17
1737331970000|2025-01-20 00:12:50|80.65|80.05|80.56|79.96|80.65|80.05|80.56|79.96|18
1737331980000|2025-01-20 00:13:00|80.55|79.95|80.49|79.89|80.61|80.01|80.49|79.89|22
1737331990000|2025-01-20 00:13:10|80.48|79.88|80.44|79.84|80.48|79.88|80.41|79.81|16
1737332000000|2025-01-20 00:13:20|80.43|79.83|80.33|79.73|80.44|79.84|80.3|79.7|21
1737332010000|2025-01-20 00:13:30|80.36|79.76|80.48|79.88|80.5|79.9|80.36|79.76|10
1737332020000|2025-01-20 00:13:40|80.45|79.85|80.37|79.77|80.45|79.85|80.34|79.74|20
1737332030000|2025-01-20 00:13:50|80.38|79.78|80.34|79.74|80.38|79.78|80.32|79.72|27
1737332040000|2025-01-20 00:14:00|80.33|79.73|80.59|79.99|80.59|79.99|80.33|79.73|23
1737332050000|2025-01-20 00:14:10|80.58|79.98|80.76|80.16|80.76|80.16|80.58|79.98|17
1737332060000|2025-01-20 00:14:20|80.75|80.15|80.79|80.19|80.83|80.23|80.69|80.09|19
1737332070000|2025-01-20 00:14:30|80.78|80.18|80.86|80.26|80.86|80.26|80.76|80.16|21
1737332080000|2025-01-20 00:14:40|80.87|80.27|80.84|80.24|80.92|80.32|80.71|80.11|18
1737332090000|2025-01-20 00:14:50|80.85|80.25|80.85|80.25|80.92|80.32|80.85|80.25|15
1737332100000|2025-01-20 00:15:00|80.89|80.29|80.68|80.08|80.95|80.35|80.64|80.04|14
1737332110000|2025-01-20 00:15:10|80.71|80.11|80.95|80.35|80.95|80.35|80.71|80.11|15
1737332120000|2025-01-20 00:15:20|80.93|80.33|80.92|80.32|80.93|80.33|80.82|80.22|23
1737332130000|2025-01-20 00:15:30|80.96|80.36|80.99|80.39|80.99|80.39|80.94|80.34|19
1737332140000|2025-01-20 00:15:40|81.03|80.43|80.79|80.19|81.04|80.44|80.76|80.16|15
1737332150000|2025-01-20 00:15:50|80.84|80.24|80.84|80.24|80.94|80.34|80.83|80.23|17
1737332160000|2025-01-20 00:16:00|80.81|80.21|80.62|80.02|80.85|80.25|80.62|80.02|22
1737332170000|2025-01-20 00:16:10|80.65|80.05|80.48|79.88|80.66|80.06|80.48|79.88|27
1737332180000|2025-01-20 00:16:20|80.49|79.89|80.54|79.94|80.55|79.95|80.42|79.82|19
1737332190000|2025-01-20 00:16:30|80.52|79.92|80.34|79.74|80.54|79.94|80.34|79.74|18
1737332200000|2025-01-20 00:16:40|80.33|79.73|80.41|79.81|80.46|79.86|80.25|79.65|19
1737332210000|2025-01-20 00:16:50|80.44|79.84|80.34|79.74|80.44|79.84|80.34|79.74|20
1737332220000|2025-01-20 00:17:00|80.33|79.73|80.49|79.89|80.51|79.91|80.3|79.7|23
1737332230000|2025-01-20 00:17:10|80.51|79.91|80.42|79.82|80.53|79.93|80.42|79.82|23
1737332240000|2025-01-20 00:17:20|80.37|79.77|80.25|79.65|80.37|79.77|80.24|79.64|22
1737332250000|2025-01-20 00:17:30|80.26|79.66|80.53|79.93|80.59|79.99|80.25|79.65|20
1737332260000|2025-01-20 00:17:40|80.56|79.96|80.69|80.09|80.73|80.13|80.55|79.95|17
1737332270000|2025-01-20 00:17:50|80.67|80.07|80.75|80.15|80.75|80.15|80.65|80.05|18
1737332280000|2025-01-20 00:18:00|80.78|80.18|80.67|80.07|80.81|80.21|80.66|80.06|20
1737332290000|2025-01-20 00:18:10|80.68|80.08|80.53|79.93|80.73|80.13|80.53|79.93|20
1737332300000|2025-01-20 00:18:20|80.5|79.9|80.34|79.74|80.5|79.9|80.34|79.74|17
1737332310000|2025-01-20 00:18:30|80.32|79.72|80.44|79.84|80.44|79.84|80.3|79.7|20
1737332320000|2025-01-20 00:18:40|80.43|79.83|80.24|79.64|80.43|79.83|80.24|79.64|19
1737332330000|2025-01-20 00:18:50|80.23|79.63|80.13|79.53|80.24|79.64|80.1|79.5|19
1737332340000|2025-01-20 00:19:00|80.14|79.54|80.23|79.63|80.31|79.71|80.14|79.54|20
1737332350000|2025-01-20 00:19:10|80.24|79.64|80.18|79.58|80.26|79.66|80.16|79.56|24
1737332360000|2025-01-20 00:19:20|80.19|79.59|80.38|79.78|80.44|79.84|80.19|79.59|18
1737332370000|2025-01-20 00:19:30|80.4|79.8|80.3|79.7|80.43|79.83|80.3|79.7|18
1737332380000|2025-01-20 00:19:40|80.26|79.66|80.14|79.54|80.33|79.73|80.13|79.53|22
1737332390000|2025-01-20 00:19:50|80.15|79.55|80.07|79.47|80.18|79.58|80.07|79.47|15
1737332400000|2025-01-20 00:20:00|80.04|79.44|79.94|79.34|80.04|79.44|79.92|79.32|16
1737332410000|2025-01-20 00:20:10|79.95|79.35|80.16|79.56|80.25|79.65|79.94|79.34|20
1737332420000|2025-01-20 00:20:20|80.14|79.54|79.99|79.39|80.14|79.54|79.98|79.38|30
1737332430000|2025-01-20 00:20:30|79.94|79.34|79.74|79.14|79.96|79.36|79.74|79.14|19
1737332440000|2025-01-20 00:20:40|79.68|79.08|79.82|79.22|79.83|79.23|79.59|78.99|18
1737332450000|2025-01-20 00:20:50|79.8|79.2|79.77|79.17|79.83|79.23|79.77|79.17|25
1737332460000|2025-01-20 00:21:00|79.78|79.18|79.8|79.2|79.82|79.22|79.75|79.15|22
1737332470000|2025-01-20 00:21:10|79.81|79.21|79.78|79.18|79.81|79.21|79.75|79.15|15
1737332480000|2025-01-20 00:21:20|79.79|79.19|80.2|79.6|80.23|79.63|79.79|79.19|12
1737332490000|2025-01-20 00:21:30|80.19|79.59|80.29|79.69|80.33|79.73|80.14|79.54|22
1737332500000|2025-01-20 00:21:40|80.3|79.7|80.35|79.75|80.37|79.77|80.27|79.67|22
1737332510000|2025-01-20 00:21:50|80.36|79.76|80.42|79.82|80.46|79.86|80.32|79.72|22
1737332520000|2025-01-20 00:22:00|80.35|79.75|80.49|79.89|80.52|79.92|80.29|79.69|24
1737332530000|2025-01-20 00:22:10|80.48|79.88|80.51|79.91|80.59|79.99|80.44|79.84|20
1737332540000|2025-01-20 00:22:20|80.55|79.95|80.28|79.68|80.57|79.97|80.28|79.68|18
1737332550000|2025-01-20 00:22:30|80.25|79.65|80.49|79.89|80.49|79.89|80.24|79.64|19
1737332560000|2025-01-20 00:22:40|80.48|79.88|80.55|79.95|80.64|80.04|80.47|79.87|18
1737332570000|2025-01-20 00:22:50|80.52|79.92|80.6|80|80.61|80.01|80.49|79.89|17
1737332580000|2025-01-20 00:23:00|80.61|80.01|80.69|80.09|80.7|80.1|80.61|80.01|13
1737332590000|2025-01-20 00:23:10|80.71|80.11|80.74|80.14|80.76|80.16|80.64|80.04|18
1737332600000|2025-01-20 00:23:20|80.73|80.13|80.51|79.91|80.73|80.13|80.49|79.89|21
1737332610000|2025-01-20 00:23:30|80.52|79.92|80.36|79.76|80.52|79.92|80.35|79.75|25
1737332620000|2025-01-20 00:23:40|80.37|79.77|80.26|79.66|80.38|79.78|80.26|79.66|24
1737332630000|2025-01-20 00:23:50|80.25|79.65|80.47|79.87|80.47|79.87|80.24|79.64|10
1737332640000|2025-01-20 00:24:00|80.5|79.9|80.63|80.03|80.63|80.03|80.5|79.9|9
1737332650000|2025-01-20 00:24:10|80.65|80.05|80.63|80.03|80.71|80.11|80.62|80.02|13
1737332660000|2025-01-20 00:24:20|80.62|80.02|80.67|80.07|80.72|80.12|80.62|80.02|12
1737332670000|2025-01-20 00:24:30|80.69|80.09|80.77|80.17|80.84|80.24|80.69|80.09|10
1737332680000|2025-01-20 00:24:40|80.78|80.18|80.63|80.03|80.83|80.23|80.6|80|13
1737332690000|2025-01-20 00:24:50|80.65|80.05|80.73|80.13|80.73|80.13|80.64|80.04|12
1737332700000|2025-01-20 00:25:00|80.74|80.14|80.44|79.84|80.74|80.14|80.44|79.84|20
1737332710000|2025-01-20 00:25:10|80.43|79.83|80.41|79.81|80.44|79.84|80.41|79.81|12
1737332720000|2025-01-20 00:25:20|80.42|79.82|80.39|79.79|80.42|79.82|80.37|79.77|15
1737332730000|2025-01-20 00:25:30|80.47|79.87|80.68|80.08|80.69|80.09|80.47|79.87|9
1737332740000|2025-01-20 00:25:40|80.67|80.07|80.65|80.05|80.71|80.11|80.64|80.04|15
1737332750000|2025-01-20 00:25:50|80.66|80.06|80.83|80.23|80.84|80.24|80.66|80.06|14
1737332760000|2025-01-20 00:26:00|80.81|80.21|80.82|80.22|80.83|80.23|80.75|80.15|17
1737332770000|2025-01-20 00:26:10|80.81|80.21|80.8|80.2|80.86|80.26|80.73|80.13|18
1737332780000|2025-01-20 00:26:20|80.79|80.19|80.51|79.91|80.79|80.19|80.51|79.91|15
1737332790000|2025-01-20 00:26:30|80.5|79.9|80.57|79.97|80.57|79.97|80.48|79.88|14
1737332800000|2025-01-20 00:26:40|80.59|79.99|80.54|79.94|80.59|79.99|80.54|79.94|10
1737332810000|2025-01-20 00:26:50|80.53|79.93|80.53|79.93|80.55|79.95|80.48|79.88|10
1737332820000|2025-01-20 00:27:00|80.52|79.92|80.44|79.84|80.52|79.92|80.42|79.82|12
1737332830000|2025-01-20 00:27:10|80.5|79.9|80.57|79.97|80.6|80|80.5|79.9|9
1737332840000|2025-01-20 00:27:20|80.56|79.96|80.4|79.8|80.56|79.96|80.4|79.8|18
1737332850000|2025-01-20 00:27:30|80.39|79.79|80.49|79.89|80.5|79.9|80.35|79.75|13
1737332860000|2025-01-20 00:27:40|80.48|79.88|80.35|79.75|80.48|79.88|80.34|79.74|12
1737332870000|2025-01-20 00:27:50|80.37|79.77|80.31|79.71|80.38|79.78|80.27|79.67|15
1737332880000|2025-01-20 00:28:00|80.32|79.72|80.26|79.66|80.32|79.72|80.25|79.65|13
1737332890000|2025-01-20 00:28:10|80.25|79.65|80.09|79.49|80.26|79.66|80.09|79.49|15
1737332900000|2025-01-20 00:28:20|80.07|79.47|80.25|79.65|80.25|79.65|80.06|79.46|16
1737332910000|2025-01-20 00:28:30|80.29|79.69|80.14|79.54|80.32|79.72|80.14|79.54|14
1737332920000|2025-01-20 00:28:40|80.15|79.55|80.09|79.49|80.24|79.64|80.09|79.49|13
1737332930000|2025-01-20 00:28:50|80.11|79.51|80.09|79.49|80.11|79.51|80.04|79.44|12
1737332940000|2025-01-20 00:29:00|80.12|79.52|80.35|79.75|80.41|79.81|80.12|79.52|14
1737332950000|2025-01-20 00:29:10|80.36|79.76|80.32|79.72|80.38|79.78|80.29|79.69|16
1737332960000|2025-01-20 00:29:20|80.31|79.71|80.12|79.52|80.31|79.71|80.12|79.52|20
1737332970000|2025-01-20 00:29:30|80.11|79.51|80.11|79.51|80.13|79.53|80.11|79.51|13
1737332980000|2025-01-20 00:29:40|80.1|79.5|80.07|79.47|80.1|79.5|80.02|79.42|17
1737332990000|2025-01-20 00:29:50|80.06|79.46|80.09|79.49|80.11|79.51|80.06|79.46|17
1737333000000|2025-01-20 00:30:00|80.08|79.48|79.97|79.37|80.09|79.49|79.97|79.37|18
1737333010000|2025-01-20 00:30:10|79.96|79.36|79.84|79.24|79.96|79.36|79.83|79.23|16
1737333020000|2025-01-20 00:30:20|79.83|79.23|79.72|79.12|79.83|79.23|79.65|79.05|14
1737333030000|2025-01-20 00:30:30|79.7|79.1|80.08|79.48|80.11|79.51|79.69|79.09|21
1737333040000|2025-01-20 00:30:40|80.05|79.45|79.96|79.36|80.05|79.45|79.95|79.35|18
1737333050000|2025-01-20 00:30:50|79.93|79.33|79.88|79.28|79.94|79.34|79.86|79.26|18
1737333060000|2025-01-20 00:31:00|79.87|79.27|79.78|79.18|79.87|79.27|79.77|79.17|17
1737333070000|2025-01-20 00:31:10|79.76|79.16|79.87|79.27|79.88|79.28|79.72|79.12|11
1737333080000|2025-01-20 00:31:20|79.8|79.2|79.73|79.13|79.83|79.23|79.71|79.11|20
1737333090000|2025-01-20 00:31:30|79.72|79.12|79.77|79.17|79.81|79.21|79.72|79.12|19
1737333100000|2025-01-20 00:31:40|79.75|79.15|79.79|79.19|79.8|79.2|79.7|79.1|20
1737333110000|2025-01-20 00:31:50|79.8|79.2|80.29|79.69|80.29|79.69|79.8|79.2|14
1737333120000|2025-01-20 00:32:00|80.26|79.66|80.31|79.71|80.42|79.82|80.25|79.65|24
1737333130000|2025-01-20 00:32:10|80.3|79.7|80.42|79.82|80.44|79.84|80.27|79.67|26
1737333140000|2025-01-20 00:32:20|80.43|79.83|80.48|79.88|80.5|79.9|80.41|79.81|21
1737333150000|2025-01-20 00:32:30|80.54|79.94|80.58|79.98|80.62|80.02|80.48|79.88|25
1737333160000|2025-01-20 00:32:40|80.5|79.9|80.73|80.13|80.73|80.13|80.48|79.88|21
1737333170000|2025-01-20 00:32:50|80.74|80.14|80.75|80.15|80.76|80.16|80.69|80.09|17
1737333180000|2025-01-20 00:33:00|80.76|80.16|80.74|80.14|80.82|80.22|80.73|80.13|21
1737333190000|2025-01-20 00:33:10|80.73|80.13|80.82|80.22|80.84|80.24|80.73|80.13|21
1737333200000|2025-01-20 00:33:20|80.77|80.17|80.54|79.94|80.77|80.17|80.53|79.93|17
1737333210000|2025-01-20 00:33:30|80.53|79.93|80.46|79.86|80.53|79.93|80.41|79.81|13
1737333220000|2025-01-20 00:33:40|80.47|79.87|80.66|80.06|80.66|80.06|80.47|79.87|18
1737333230000|2025-01-20 00:33:50|80.65|80.05|80.71|80.11|80.78|80.18|80.65|80.05|19
1737333240000|2025-01-20 00:34:00|80.7|80.1|80.57|79.97|80.7|80.1|80.57|79.97|21
1737333250000|2025-01-20 00:34:10|80.56|79.96|80.48|79.88|80.56|79.96|80.46|79.86|23
1737333260000|2025-01-20 00:34:20|80.46|79.86|80.48|79.88|80.5|79.9|80.46|79.86|7
1737333270000|2025-01-20 00:34:30|80.46|79.86|80.58|79.98|80.58|79.98|80.42|79.82|14
1737333280000|2025-01-20 00:34:40|80.62|80.02|80.72|80.12|80.72|80.12|80.61|80.01|10
1737333290000|2025-01-20 00:34:50|80.71|80.11|80.56|79.96|80.71|80.11|80.56|79.96|15
1737333300000|2025-01-20 00:35:00|80.55|79.95|80.44|79.84|80.55|79.95|80.44|79.84|11
1737333310000|2025-01-20 00:35:10|80.42|79.82|80.52|79.92|80.52|79.92|80.42|79.82|9
1737333320000|2025-01-20 00:35:20|80.53|79.93|80.73|80.13|80.73|80.13|80.52|79.92|11
1737333330000|2025-01-20 00:35:30|80.72|80.12|80.79|80.19|80.85|80.25|80.72|80.12|10
1737333340000|2025-01-20 00:35:40|80.8|80.2|80.76|80.16|80.86|80.26|80.73|80.13|17
1737333350000|2025-01-20 00:35:50|80.77|80.17|80.75|80.15|80.79|80.19|80.7|80.1|16
1737333360000|2025-01-20 00:36:00|80.74|80.14|80.79|80.19|80.84|80.24|80.74|80.14|8
1737333370000|2025-01-20 00:36:10|80.81|80.21|80.95|80.35|80.98|80.38|80.81|80.21|12
1737333380000|2025-01-20 00:36:20|80.96|80.36|81.04|80.44|81.07|80.47|80.95|80.35|16
1737333390000|2025-01-20 00:36:30|81.03|80.43|81.04|80.44|81.13|80.53|80.98|80.38|16
1737333400000|2025-01-20 00:36:40|81.05|80.45|80.85|80.25|81.07|80.47|80.85|80.25|17
1737333410000|2025-01-20 00:36:50|80.86|80.26|80.81|80.21|80.88|80.28|80.81|80.21|14
1737333420000|2025-01-20 00:37:00|80.8|80.2|80.68|80.08|80.81|80.21|80.66|80.06|23
1737333430000|2025-01-20 00:37:10|80.66|80.06|80.61|80.01|80.66|80.06|80.58|79.98|20
1737333440000|2025-01-20 00:37:20|80.57|79.97|80.56|79.96|80.57|79.97|80.47|79.87|21
1737333450000|2025-01-20 00:37:30|80.57|79.97|80.5|79.9|80.57|79.97|80.48|79.88|19
1737333460000|2025-01-20 00:37:40|80.48|79.88|80.34|79.74|80.48|79.88|80.33|79.73|17
1737333470000|2025-01-20 00:37:50|80.35|79.75|80.47|79.87|80.57|79.97|80.35|79.75|15
1737333480000|2025-01-20 00:38:00|80.46|79.86|80.3|79.7|80.46|79.86|80.3|79.7|21
1737333490000|2025-01-20 00:38:10|80.31|79.71|80.34|79.74|80.37|79.77|80.31|79.71|16
1737333500000|2025-01-20 00:38:20|80.33|79.73|80.15|79.55|80.35|79.75|80.15|79.55|19
1737333510000|2025-01-20 00:38:30|80.05|79.45|80.1|79.5|80.11|79.51|80|79.4|13
1737333520000|2025-01-20 00:38:40|80.17|79.57|80.13|79.53|80.2|79.6|80.11|79.51|20
1737333530000|2025-01-20 00:38:50|80.12|79.52|80.05|79.45|80.12|79.52|80.04|79.44|17
1737333540000|2025-01-20 00:39:00|80.02|79.42|80|79.4|80.05|79.45|79.98|79.38|19
1737333550000|2025-01-20 00:39:10|79.99|79.39|79.96|79.36|80|79.4|79.95|79.35|15
1737333560000|2025-01-20 00:39:20|79.95|79.35|79.94|79.34|80|79.4|79.93|79.33|16
1737333570000|2025-01-20 00:39:30|79.93|79.33|79.8|79.2|79.93|79.33|79.8|79.2|10
1737333580000|2025-01-20 00:39:40|79.78|79.18|79.66|79.06|79.81|79.21|79.62|79.02|13
1737333590000|2025-01-20 00:39:50|79.71|79.11|79.99|79.39|80.11|79.51|79.71|79.11|18
1737333600000|2025-01-20 00:40:00|79.97|79.37|79.98|79.38|80.05|79.45|79.86|79.26|25
1737333610000|2025-01-20 00:40:10|79.97|79.37|79.85|79.25|79.99|79.39|79.85|79.25|26
1737333620000|2025-01-20 00:40:20|79.84|79.24|79.82|79.22|79.86|79.26|79.78|79.18|28
1737333630000|2025-01-20 00:40:30|79.83|79.23|79.8|79.2|79.83|79.23|79.76|79.16|19
1737333640000|2025-01-20 00:40:40|79.81|79.21|79.74|79.14|79.82|79.22|79.74|79.14|20
1737333650000|2025-01-20 00:40:50|79.72|79.12|79.71|79.11|79.72|79.12|79.62|79.02|16
1737333660000|2025-01-20 00:41:00|79.7|79.1|79.76|79.16|79.76|79.16|79.66|79.06|12
1737333670000|2025-01-20 00:41:10|79.81|79.21|80.13|79.53|80.21|79.61|79.8|79.2|14
1737333680000|2025-01-20 00:41:20|80.12|79.52|80.13|79.53|80.23|79.63|80.12|79.52|17
1737333690000|2025-01-20 00:41:30|80.24|79.64|80.2|79.6|80.3|79.7|80.16|79.56|22
1737333700000|2025-01-20 00:41:40|80.22|79.62|80.23|79.63|80.35|79.75|80.19|79.59|18
1737333710000|2025-01-20 00:41:50|80.34|79.74|80.36|79.76|80.38|79.78|80.33|79.73|7
1737333720000|2025-01-20 00:42:00|80.35|79.75|80.26|79.66|80.35|79.75|80.15|79.55|19
1737333730000|2025-01-20 00:42:10|80.25|79.65|80.09|79.49|80.25|79.65|80.08|79.48|22
1737333740000|2025-01-20 00:42:20|80.08|79.48|80.33|79.73|80.33|79.73|80.06|79.46|13
1737333750000|2025-01-20 00:42:30|80.35|79.75|80.46|79.86|80.46|79.86|80.35|79.75|14
1737333760000|2025-01-20 00:42:40|80.5|79.9|80.45|79.85|80.5|79.9|80.37|79.77|10
1737333770000|2025-01-20 00:42:50|80.46|79.86|80.57|79.97|80.57|79.97|80.46|79.86|13
1737333780000|2025-01-20 00:43:00|80.61|80.01|80.73|80.13|80.75|80.15|80.61|80.01|13
1737333790000|2025-01-20 00:43:10|80.74|80.14|80.74|80.14|80.76|80.16|80.65|80.05|12
1737333800000|2025-01-20 00:43:20|80.73|80.13|80.73|80.13|80.82|80.22|80.73|80.13|12
1737333810000|2025-01-20 00:43:30|80.71|80.11|80.82|80.22|80.82|80.22|80.71|80.11|8
1737333820000|2025-01-20 00:43:40|80.84|80.24|80.93|80.33|80.94|80.34|80.84|80.24|8
1737333830000|2025-01-20 00:43:50|80.92|80.32|80.84|80.24|80.92|80.32|80.72|80.12|12
1737333840000|2025-01-20 00:44:00|80.86|80.26|80.81|80.21|80.88|80.28|80.81|80.21|9
1737333850000|2025-01-20 00:44:10|80.78|80.18|80.58|79.98|80.78|80.18|80.58|79.98|17
1737333860000|2025-01-20 00:44:20|80.57|79.97|80.5|79.9|80.57|79.97|80.48|79.88|14
1737333870000|2025-01-20 00:44:30|80.51|79.91|80.67|80.07|80.67|80.07|80.5|79.9|16
1737333880000|2025-01-20 00:44:40|80.72|80.12|80.81|80.21|80.83|80.23|80.7|80.1|16
1737333890000|2025-01-20 00:44:50|80.8|80.2|80.79|80.19|80.83|80.23|80.73|80.13|16
1737333900000|2025-01-20 00:45:00|80.8|80.2|80.77|80.17|80.82|80.22|80.76|80.16|14
1737333910000|2025-01-20 00:45:10|80.76|80.16|80.66|80.06|80.76|80.16|80.65|80.05|17
1737333920000|2025-01-20 00:45:20|80.65|80.05|80.6|80|80.65|80.05|80.57|79.97|19
1737333930000|2025-01-20 00:45:30|80.58|79.98|80.5|79.9|80.59|79.99|80.43|79.83|19
1737333940000|2025-01-20 00:45:40|80.49|79.89|80.49|79.89|80.5|79.9|80.41|79.81|19
1737333950000|2025-01-20 00:45:50|80.52|79.92|80.58|79.98|80.61|80.01|80.5|79.9|23
1737333960000|2025-01-20 00:46:00|80.59|79.99|80.43|79.83|80.59|79.99|80.43|79.83|17
1737333970000|2025-01-20 00:46:10|80.42|79.82|80.28|79.68|80.42|79.82|80.28|79.68|18
1737333980000|2025-01-20 00:46:20|80.3|79.7|80.24|79.64|80.3|79.7|80.24|79.64|11
1737333990000|2025-01-20 00:46:30|80.25|79.65|80.18|79.58|80.25|79.65|80.18|79.58|18
1737334000000|2025-01-20 00:46:40|80.17|79.57|80.23|79.63|80.23|79.63|80.13|79.53|17
1737334010000|2025-01-20 00:46:50|80.31|79.71|80.23|79.63|80.31|79.71|80.23|79.63|18
1737334020000|2025-01-20 00:47:00|80.22|79.62|80.08|79.48|80.22|79.62|80.07|79.47|13
1737334030000|2025-01-20 00:47:10|80.07|79.47|80.01|79.41|80.07|79.47|80.01|79.41|13
1737334040000|2025-01-20 00:47:20|80|79.4|79.84|79.24|80|79.4|79.84|79.24|13
1737334050000|2025-01-20 00:47:30|79.85|79.25|79.65|79.05|79.85|79.25|79.57|78.97|16
1737334060000|2025-01-20 00:47:40|79.66|79.06|79.85|79.25|79.86|79.26|79.66|79.06|20
1737334070000|2025-01-20 00:47:50|79.84|79.24|79.67|79.07|79.84|79.24|79.66|79.06|16
1737334080000|2025-01-20 00:48:00|79.66|79.06|79.68|79.08|79.79|79.19|79.61|79.01|18
1737334090000|2025-01-20 00:48:10|79.67|79.07|79.67|79.07|79.75|79.15|79.66|79.06|24
1737334100000|2025-01-20 00:48:20|79.64|79.04|79.47|78.87|79.65|79.05|79.44|78.84|25
1737334110000|2025-01-20 00:48:30|79.46|78.86|79.27|78.67|79.48|78.88|79.27|78.67|13
1737334120000|2025-01-20 00:48:40|79.23|78.63|79.55|78.95|79.55|78.95|79.08|78.48|15
1737334130000|2025-01-20 00:48:50|79.63|79.03|79.41|78.81|79.65|79.05|79.41|78.81|22
1737334140000|2025-01-20 00:49:00|79.42|78.82|79.23|78.63|79.5|78.9|79.23|78.63|20
1737334150000|2025-01-20 00:49:10|79.21|78.61|79.31|78.71|79.33|78.73|79.19|78.59|17
1737334160000|2025-01-20 00:49:20|79.3|78.7|79.31|78.71|79.41|78.81|79.27|78.67|27
1737334170000|2025-01-20 00:49:30|79.28|78.68|79.18|78.58|79.28|78.68|79.18|78.58|14
1737334180000|2025-01-20 00:49:40|79.17|78.57|79.21|78.61|79.27|78.67|79.15|78.55|18
1737334190000|2025-01-20 00:49:50|79.22|78.62|79.14|78.54|79.26|78.66|79.14|78.54|17
1737334200000|2025-01-20 00:50:00|79.11|78.51|79.25|78.65|79.26|78.66|79.09|78.49|14
1737334210000|2025-01-20 00:50:10|79.2|78.6|79.32|78.72|79.32|78.72|79.19|78.59|19
1737334220000|2025-01-20 00:50:20|79.41|78.81|79.86|79.26|79.86|79.26|79.41|78.81|12
1737334230000|2025-01-20 00:50:30|79.88|79.28|80.03|79.43|80.05|79.45|79.88|79.28|16
1737334240000|2025-01-20 00:50:40|80.02|79.42|79.91|79.31|80.13|79.53|79.91|79.31|24
1737334250000|2025-01-20 00:50:50|79.92|79.32|80.16|79.56|80.16|79.56|79.92|79.32|17
1737334260000|2025-01-20 00:51:00|80.19|79.59|80.23|79.63|80.32|79.72|80.18|79.58|17
1737334270000|2025-01-20 00:51:10|80.24|79.64|80.27|79.67|80.27|79.67|80.09|79.49|19
1737334280000|2025-01-20 00:51:20|80.32|79.72|80.35|79.75|80.36|79.76|80.26|79.66|13
1737334290000|2025-01-20 00:51:30|80.36|79.76|80.25|79.65|80.36|79.76|80.1|79.5|18
1737334300000|2025-01-20 00:51:40|80.26|79.66|80.39|79.79|80.4|79.8|80.26|79.66|19
1737334310000|2025-01-20 00:51:50|80.4|79.8|80.19|79.59|80.4|79.8|80.15|79.55|16
1737334320000|2025-01-20 00:52:00|80.22|79.62|79.96|79.36|80.24|79.64|79.96|79.36|21
1737334330000|2025-01-20 00:52:10|79.92|79.32|79.85|79.25|79.93|79.33|79.84|79.24|15
1737334340000|2025-01-20 00:52:20|79.84|79.24|79.83|79.23|79.86|79.26|79.8|79.2|19
1737334350000|2025-01-20 00:52:30|79.86|79.26|79.85|79.25|79.88|79.28|79.83|79.23|20
1737334360000|2025-01-20 00:52:40|79.86|79.26|80.01|79.41|80.01|79.41|79.86|79.26|20
1737334370000|2025-01-20 00:52:50|80.02|79.42|80.19|79.59|80.21|79.61|80.02|79.42|21
1737334380000|2025-01-20 00:53:00|80.18|79.58|80.2|79.6|80.24|79.64|80.1|79.5|21
1737334390000|2025-01-20 00:53:10|80.19|79.59|80.33|79.73|80.33|79.73|80.14|79.54|15
1737334400000|2025-01-20 00:53:20|80.31|79.71|80.25|79.65|80.38|79.78|80.25|79.65|17
1737334410000|2025-01-20 00:53:30|80.2|79.6|80.31|79.71|80.31|79.71|80.11|79.51|15
1737334420000|2025-01-20 00:53:40|80.36|79.76|80.41|79.81|80.47|79.87|80.34|79.74|16
1737334430000|2025-01-20 00:53:50|80.39|79.79|80.5|79.9|80.55|79.95|80.38|79.78|19
1737334440000|2025-01-20 00:54:00|80.49|79.89|80.39|79.79|80.49|79.89|80.26|79.66|14
1737334450000|2025-01-20 00:54:10|80.4|79.8|80.46|79.86|80.48|79.88|80.39|79.79|17
1737334460000|2025-01-20 00:54:20|80.47|79.87|80.33|79.73|80.55|79.95|80.33|79.73|19
1737334470000|2025-01-20 00:54:30|80.35|79.75|80.39|79.79|80.45|79.85|80.34|79.74|14
1737334480000|2025-01-20 00:54:40|80.37|79.77|80.11|79.51|80.37|79.77|80.11|79.51|15
1737334490000|2025-01-20 00:54:50|80.13|79.53|79.99|79.39|80.15|79.55|79.98|79.38|19
1737334500000|2025-01-20 00:55:00|79.98|79.38|79.91|79.31|79.98|79.38|79.91|79.31|15
1737334510000|2025-01-20 00:55:10|79.94|79.34|79.91|79.31|79.97|79.37|79.9|79.3|15
1737334520000|2025-01-20 00:55:20|79.92|79.32|79.82|79.22|79.92|79.32|79.8|79.2|20
1737334530000|2025-01-20 00:55:30|79.81|79.21|79.77|79.17|79.86|79.26|79.77|79.17|19
1737334540000|2025-01-20 00:55:40|79.78|79.18|79.67|79.07|79.79|79.19|79.62|79.02|16
1737334550000|2025-01-20 00:55:50|79.66|79.06|79.7|79.1|79.7|79.1|79.63|79.03|12
1737334560000|2025-01-20 00:56:00|79.69|79.09|79.72|79.12|79.73|79.13|79.67|79.07|13
1737334570000|2025-01-20 00:56:10|79.75|79.15|79.68|79.08|79.77|79.17|79.68|79.08|15
1737334580000|2025-01-20 00:56:20|79.66|79.06|79.56|78.96|79.66|79.06|79.55|78.95|14
1737334590000|2025-01-20 00:56:30|79.55|78.95|79.48|78.88|79.55|78.95|79.47|78.87|11
1737334600000|2025-01-20 00:56:40|79.52|78.92|79.82|79.22|79.82|79.22|79.52|78.92|6
1737334610000|2025-01-20 00:56:50|79.81|79.21|79.84|79.24|79.85|79.25|79.77|79.17|18
1737334620000|2025-01-20 00:57:00|79.82|79.22|79.7|79.1|79.82|79.22|79.7|79.1|16
1737334630000|2025-01-20 00:57:10|79.69|79.09|79.62|79.02|79.69|79.09|79.62|79.02|14
1737334640000|2025-01-20 00:57:20|79.61|79.01|79.6|79|79.61|79.01|79.51|78.91|15
1737334650000|2025-01-20 00:57:30|79.59|78.99|79.54|78.94|79.59|78.99|79.52|78.92|9
1737334660000|2025-01-20 00:57:40|79.53|78.93|79.51|78.91|79.53|78.93|79.5|78.9|6
1737334670000|2025-01-20 00:57:50|79.5|78.9|79.46|78.86|79.5|78.9|79.46|78.86|18
1737334680000|2025-01-20 00:58:00|79.49|78.89|79.79|79.19|79.79|79.19|79.49|78.89|12
1737334690000|2025-01-20 00:58:10|79.78|79.18|79.82|79.22|79.88|79.28|79.71|79.11|15
1737334700000|2025-01-20 00:58:20|79.84|79.24|79.85|79.25|79.86|79.26|79.77|79.17|22
1737334710000|2025-01-20 00:58:30|79.84|79.24|79.96|79.36|80|79.4|79.79|79.19|21
1737334720000|2025-01-20 00:58:40|79.95|79.35|80.05|79.45|80.05|79.45|79.84|79.24|25
1737334730000|2025-01-20 00:58:50|80.04|79.44|80.04|79.44|80.09|79.49|79.99|79.39|14
1737334740000|2025-01-20 00:59:00|80.05|79.45|79.96|79.36|80.06|79.46|79.87|79.27|15
1737334750000|2025-01-20 00:59:10|79.95|79.35|79.94|79.34|80.03|79.43|79.94|79.34|15
1737334760000|2025-01-20 00:59:20|79.93|79.33|80.04|79.44|80.04|79.44|79.83|79.23|15
1737334770000|2025-01-20 00:59:30|80.05|79.45|80.02|79.42|80.08|79.48|80.01|79.41|17
1737334780000|2025-01-20 00:59:40|80.01|79.41|80.05|79.45|80.06|79.46|79.89|79.29|15
1737334790000|2025-01-20 00:59:50|80.04|79.44|80.04|79.44|80.05|79.45|80.04|79.44|7
1737334800000|2025-01-20 01:00:00|80.06|79.46|80.42|79.82|80.42|79.82|80.06|79.46|30
1737334810000|2025-01-20 01:00:10|80.4|79.8|80.36|79.76|80.45|79.85|80.27|79.67|21
1737334820000|2025-01-20 01:00:20|80.35|79.75|80.39|79.79|80.44|79.84|80.25|79.65|21
1737334830000|2025-01-20 01:00:30|80.4|79.8|80.45|79.85|80.5|79.9|80.39|79.79|25
1737334840000|2025-01-20 01:00:40|80.39|79.79|80.36|79.76|80.45|79.85|80.27|79.67|17
1737334850000|2025-01-20 01:00:50|80.35|79.75|80.21|79.61|80.41|79.81|80.21|79.61|18
1737334860000|2025-01-20 01:01:00|80.22|79.62|80.33|79.73|80.36|79.76|80.22|79.62|23
1737334870000|2025-01-20 01:01:10|80.32|79.72|80.01|79.41|80.32|79.72|80.01|79.41|19
1737334880000|2025-01-20 01:01:20|79.98|79.38|79.98|79.38|80.05|79.45|79.94|79.34|25
1737334890000|2025-01-20 01:01:30|79.99|79.39|79.93|79.33|80.01|79.41|79.92|79.32|17
1737334900000|2025-01-20 01:01:40|79.94|79.34|79.99|79.39|80.01|79.41|79.94|79.34|24
1737334910000|2025-01-20 01:01:50|80|79.4|80.32|79.72|80.33|79.73|80|79.4|25
1737334920000|2025-01-20 01:02:00|80.33|79.73|80.45|79.85|80.45|79.85|80.31|79.71|16
1737334930000|2025-01-20 01:02:10|80.44|79.84|80.51|79.91|80.51|79.91|80.42|79.82|19
1737334940000|2025-01-20 01:02:20|80.5|79.9|80.54|79.94|80.54|79.94|80.46|79.86|19
1737334950000|2025-01-20 01:02:30|80.55|79.95|80.64|80.04|80.64|80.04|80.55|79.95|13
1737334960000|2025-01-20 01:02:40|80.65|80.05|80.58|79.98|80.72|80.12|80.56|79.96|17
1737334970000|2025-01-20 01:02:50|80.65|80.05|80.74|80.14|80.74|80.14|80.64|80.04|18
1737334980000|2025-01-20 01:03:00|80.79|80.19|80.9|80.3|80.91|80.31|80.79|80.19|10
1737334990000|2025-01-20 01:03:10|80.91|80.31|80.92|80.32|80.95|80.35|80.8|80.2|19
1737335000000|2025-01-20 01:03:20|80.89|80.29|80.84|80.24|80.98|80.38|80.84|80.24|22
1737335010000|2025-01-20 01:03:30|80.72|80.12|80.5|79.9|80.72|80.12|80.45|79.85|18
1737335020000|2025-01-20 01:03:40|80.49|79.89|80.42|79.82|80.49|79.89|80.42|79.82|26
1737335030000|2025-01-20 01:03:50|80.44|79.84|80.56|79.96|80.56|79.96|80.42|79.82|19
1737335040000|2025-01-20 01:04:00|80.55|79.95|80.66|80.06|80.68|80.08|80.55|79.95|30
1737335050000|2025-01-20 01:04:10|80.67|80.07|80.72|80.12|80.75|80.15|80.67|80.07|22
1737335060000|2025-01-20 01:04:20|80.68|80.08|80.63|80.03|80.68|80.08|80.59|79.99|20
1737335070000|2025-01-20 01:04:30|80.62|80.02|80.5|79.9|80.63|80.03|80.5|79.9|21
1737335080000|2025-01-20 01:04:40|80.51|79.91|80.44|79.84|80.51|79.91|80.41|79.81|27
1737335090000|2025-01-20 01:04:50|80.43|79.83|80.38|79.78|80.46|79.86|80.38|79.78|19
1737335100000|2025-01-20 01:05:00|80.44|79.84|80.32|79.72|80.47|79.87|80.32|79.72|24
1737335110000|2025-01-20 01:05:10|80.33|79.73|80.26|79.66|80.33|79.73|80.25|79.65|24
1737335120000|2025-01-20 01:05:20|80.27|79.67|80.08|79.48|80.27|79.67|80.08|79.48|14
1737335130000|2025-01-20 01:05:30|80.09|79.49|80.05|79.45|80.11|79.51|80|79.4|23
1737335140000|2025-01-20 01:05:40|80.04|79.44|79.94|79.34|80.04|79.44|79.93|79.33|18
1737335150000|2025-01-20 01:05:50|79.93|79.33|80.1|79.5|80.14|79.54|79.93|79.33|18
1737335160000|2025-01-20 01:06:00|80.11|79.51|80.1|79.5|80.16|79.56|80.09|79.49|19
1737335170000|2025-01-20 01:06:10|80.09|79.49|80.03|79.43|80.1|79.5|80.03|79.43|18
1737335180000|2025-01-20 01:06:20|80.02|79.42|80.02|79.42|80.03|79.43|80|79.4|17
1737335190000|2025-01-20 01:06:30|80.03|79.43|80.2|79.6|80.23|79.63|80.02|79.42|22
1737335200000|2025-01-20 01:06:40|80.19|79.59|80.26|79.66|80.29|79.69|80.19|79.59|18
1737335210000|2025-01-20 01:06:50|80.24|79.64|80.32|79.72|80.34|79.74|80.24|79.64|23
1737335220000|2025-01-20 01:07:00|80.31|79.71|80.29|79.69|80.37|79.77|80.23|79.63|22
1737335230000|2025-01-20 01:07:10|80.28|79.68|80.27|79.67|80.32|79.72|80.16|79.56|19
1737335240000|2025-01-20 01:07:20|80.3|79.7|80.3|79.7|80.34|79.74|80.26|79.66|18
1737335250000|2025-01-20 01:07:30|80.32|79.72|80.6|80|80.64|80.04|80.32|79.72|12
1737335260000|2025-01-20 01:07:40|80.59|79.99|80.58|79.98|80.6|80|80.55|79.95|21
1737335270000|2025-01-20 01:07:50|80.59|79.99|80.49|79.89|80.64|80.04|80.45|79.85|14
1737335280000|2025-01-20 01:08:00|80.5|79.9|80.57|79.97|80.62|80.02|80.5|79.9|24
1737335290000|2025-01-20 01:08:10|80.56|79.96|80.68|80.08|80.72|80.12|80.51|79.91|19
1737335300000|2025-01-20 01:08:20|80.67|80.07|80.7|80.1|80.71|80.11|80.54|79.94|19
1737335310000|2025-01-20 01:08:30|80.71|80.11|80.8|80.2|80.8|80.2|80.7|80.1|13
1737335320000|2025-01-20 01:08:40|80.82|80.22|80.9|80.3|80.9|80.3|80.81|80.21|16
1737335330000|2025-01-20 01:08:50|80.89|80.29|80.9|80.3|80.91|80.31|80.85|80.25|22
1737335340000|2025-01-20 01:09:00|80.89|80.29|80.89|80.29|80.9|80.3|80.73|80.13|17
1737335350000|2025-01-20 01:09:10|80.94|80.34|80.94|80.34|80.96|80.36|80.9|80.3|12
1737335360000|2025-01-20 01:09:20|80.93|80.33|80.65|80.05|80.93|80.33|80.63|80.03|21
1737335370000|2025-01-20 01:09:30|80.64|80.04|80.59|79.99|80.66|80.06|80.59|79.99|13
1737335380000|2025-01-20 01:09:40|80.57|79.97|80.61|80.01|80.63|80.03|80.57|79.97|11
1737335390000|2025-01-20 01:09:50|80.6|80|80.54|79.94|80.6|80|80.52|79.92|20
1737335400000|2025-01-20 01:10:00|80.53|79.93|80.71|80.11|80.71|80.11|80.52|79.92|18
1737335410000|2025-01-20 01:10:10|80.7|80.1|80.72|80.12|80.73|80.13|80.66|80.06|15
1737335420000|2025-01-20 01:10:20|80.7|80.1|80.8|80.2|80.82|80.22|80.69|80.09|11
1737335430000|2025-01-20 01:10:30|80.81|80.21|80.65|80.05|80.82|80.22|80.58|79.98|21
1737335440000|2025-01-20 01:10:40|80.66|80.06|80.64|80.04|80.7|80.1|80.64|80.04|10
1737335450000|2025-01-20 01:10:50|80.61|80.01|80.45|79.85|80.62|80.02|80.45|79.85|18
1737335460000|2025-01-20 01:11:00|80.44|79.84|80.53|79.93|80.53|79.93|80.38|79.78|22
1737335470000|2025-01-20 01:11:10|80.52|79.92|80.52|79.92|80.6|80|80.52|79.92|12
1737335480000|2025-01-20 01:11:20|80.53|79.93|80.47|79.87|80.53|79.93|80.44|79.84|15
1737335490000|2025-01-20 01:11:30|80.48|79.88|80.71|80.11|80.72|80.12|80.48|79.88|15
1737335500000|2025-01-20 01:11:40|80.73|80.13|80.77|80.17|80.77|80.17|80.73|80.13|9
1737335510000|2025-01-20 01:11:50|80.78|80.18|80.79|80.19|80.79|80.19|80.75|80.15|16
1737335520000|2025-01-20 01:12:00|80.8|80.2|80.72|80.12|80.81|80.21|80.72|80.12|16
1737335530000|2025-01-20 01:12:10|80.69|80.09|80.78|80.18|80.8|80.2|80.69|80.09|16
1737335540000|2025-01-20 01:12:20|80.77|80.17|80.75|80.15|80.83|80.23|80.73|80.13|19
1737335550000|2025-01-20 01:12:30|80.72|80.12|80.7|80.1|80.72|80.12|80.65|80.05|15
1737335560000|2025-01-20 01:12:40|80.69|80.09|80.75|80.15|80.77|80.17|80.69|80.09|16
1737335570000|2025-01-20 01:12:50|80.76|80.16|80.67|80.07|80.77|80.17|80.67|80.07|17
1737335580000|2025-01-20 01:13:00|80.72|80.12|80.8|80.2|80.8|80.2|80.71|80.11|14
1737335590000|2025-01-20 01:13:10|80.79|80.19|80.61|80.01|80.79|80.19|80.58|79.98|14
1737335600000|2025-01-20 01:13:20|80.6|80|80.46|79.86|80.62|80.02|80.46|79.86|18
1737335610000|2025-01-20 01:13:30|80.45|79.85|80.45|79.85|80.48|79.88|80.42|79.82|15
1737335620000|2025-01-20 01:13:40|80.46|79.86|80.5|79.9|80.54|79.94|80.45|79.85|23
1737335630000|2025-01-20 01:13:50|80.49|79.89|80.42|79.82|80.49|79.89|80.39|79.79|21
1737335640000|2025-01-20 01:14:00|80.41|79.81|80.35|79.75|80.43|79.83|80.35|79.75|16
1737335650000|2025-01-20 01:14:10|80.34|79.74|80.51|79.91|80.52|79.92|80.32|79.72|16
1737335660000|2025-01-20 01:14:20|80.48|79.88|80.43|79.83|80.49|79.89|80.42|79.82|19
1737335670000|2025-01-20 01:14:30|80.42|79.82|80.37|79.77|80.42|79.82|80.34|79.74|19
1737335680000|2025-01-20 01:14:40|80.36|79.76|80.33|79.73|80.39|79.79|80.31|79.71|20
1737335690000|2025-01-20 01:14:50|80.34|79.74|80.65|80.05|80.66|80.06|80.34|79.74|23
1737335700000|2025-01-20 01:15:00|80.66|80.06|80.68|80.08|80.68|80.08|80.65|80.05|13
1737335710000|2025-01-20 01:15:10|80.66|80.06|80.75|80.15|80.75|80.15|80.66|80.06|18
1737335720000|2025-01-20 01:15:20|80.76|80.16|80.74|80.14|80.79|80.19|80.69|80.09|15
1737335730000|2025-01-20 01:15:30|80.75|80.15|80.85|80.25|80.85|80.25|80.7|80.1|17
1737335740000|2025-01-20 01:15:40|80.86|80.26|80.75|80.15|80.89|80.29|80.72|80.12|17
1737335750000|2025-01-20 01:15:50|80.76|80.16|80.86|80.26|80.89|80.29|80.76|80.16|21
1737335760000|2025-01-20 01:16:00|80.85|80.25|80.65|80.05|80.85|80.25|80.65|80.05|18
1737335770000|2025-01-20 01:16:10|80.66|80.06|80.64|80.04|80.67|80.07|80.61|80.01|22
1737335780000|2025-01-20 01:16:20|80.65|80.05|80.6|80|80.67|80.07|80.59|79.99|26
1737335790000|2025-01-20 01:16:30|80.59|79.99|80.58|79.98|80.63|80.03|80.57|79.97|21
1737335800000|2025-01-20 01:16:40|80.59|79.99|80.43|79.83|80.59|79.99|80.43|79.83|17
1737335810000|2025-01-20 01:16:50|80.44|79.84|80.44|79.84|80.48|79.88|80.39|79.79|20
1737335820000|2025-01-20 01:17:00|80.43|79.83|80.44|79.84|80.44|79.84|80.38|79.78|15
1737335830000|2025-01-20 01:17:10|80.43|79.83|80.39|79.79|80.44|79.84|80.38|79.78|21
1737335840000|2025-01-20 01:17:20|80.38|79.78|80.27|79.67|80.38|79.78|80.24|79.64|14
1737335850000|2025-01-20 01:17:30|80.28|79.68|80.49|79.89|80.51|79.91|80.28|79.68|16
1737335860000|2025-01-20 01:17:40|80.5|79.9|80.45|79.85|80.5|79.9|80.39|79.79|19
1737335870000|2025-01-20 01:17:50|80.44|79.84|80.33|79.73|80.44|79.84|80.31|79.71|18
1737335880000|2025-01-20 01:18:00|80.32|79.72|80.4|79.8|80.41|79.81|80.28|79.68|14
1737335890000|2025-01-20 01:18:10|80.41|79.81|80.31|79.71|80.41|79.81|80.31|79.71|17
1737335900000|2025-01-20 01:18:20|80.3|79.7|80.31|79.71|80.35|79.75|80.27|79.67|23
1737335910000|2025-01-20 01:18:30|80.32|79.72|80.29|79.69|80.36|79.76|80.28|79.68|16
1737335920000|2025-01-20 01:18:40|80.34|79.74|80.56|79.96|80.56|79.96|80.34|79.74|17
1737335930000|2025-01-20 01:18:50|80.55|79.95|80.68|80.08|80.68|80.08|80.55|79.95|19
1737335940000|2025-01-20 01:19:00|80.69|80.09|80.67|80.07|80.76|80.16|80.67|80.07|19
1737335950000|2025-01-20 01:19:10|80.66|80.06|80.75|80.15|80.75|80.15|80.65|80.05|18
1737335960000|2025-01-20 01:19:20|80.76|80.16|80.77|80.17|80.84|80.24|80.75|80.15|30
1737335970000|2025-01-20 01:19:30|80.66|80.06|80.69|80.09|80.7|80.1|80.65|80.05|20
1737335980000|2025-01-20 01:19:40|80.68|80.08|80.47|79.87|80.68|80.08|80.45|79.85|15
1737335990000|2025-01-20 01:19:50|80.49|79.89|80.53|79.93|80.54|79.94|80.45|79.85|21
1737336000000|2025-01-20 01:20:00|80.52|79.92|80.4|79.8|80.54|79.94|80.4|79.8|20
1737336010000|2025-01-20 01:20:10|80.39|79.79|80.34|79.74|80.39|79.79|80.3|79.7|15
1737336020000|2025-01-20 01:20:20|80.35|79.75|80.24|79.64|80.36|79.76|80.24|79.64|13
1737336030000|2025-01-20 01:20:30|80.22|79.62|80.39|79.79|80.4|79.8|80.15|79.55|17
1737336040000|2025-01-20 01:20:40|80.38|79.78|80.28|79.68|80.38|79.78|80.28|79.68|11
1737336050000|2025-01-20 01:20:50|80.27|79.67|80.22|79.62|80.27|79.67|80.21|79.61|16
1737336060000|2025-01-20 01:21:00|80.21|79.61|80.07|79.47|80.21|79.61|80.07|79.47|17
1737336070000|2025-01-20 01:21:10|80.06|79.46|80.09|79.49|80.11|79.51|80.04|79.44|20
1737336080000|2025-01-20 01:21:20|80.08|79.48|80.32|79.72|80.32|79.72|80.03|79.43|16
1737336090000|2025-01-20 01:21:30|80.38|79.78|80.4|79.8|80.43|79.83|80.36|79.76|19
1737336100000|2025-01-20 01:21:40|80.38|79.78|80.31|79.71|80.38|79.78|80.29|79.69|22
1737336110000|2025-01-20 01:21:50|80.3|79.7|80.31|79.71|80.31|79.71|80.25|79.65|15
1737336120000|2025-01-20 01:22:00|80.3|79.7|80.23|79.63|80.31|79.71|80.23|79.63|18
1737336130000|2025-01-20 01:22:10|80.22|79.62|80.24|79.64|80.26|79.66|80.18|79.58|26
1737336140000|2025-01-20 01:22:20|80.22|79.62|80.22|79.62|80.22|79.62|80.16|79.56|19
1737336150000|2025-01-20 01:22:30|80.23|79.63|80.38|79.78|80.39|79.79|80.23|79.63|21
1737336160000|2025-01-20 01:22:40|80.39|79.79|80.48|79.88|80.49|79.89|80.39|79.79|18
1737336170000|2025-01-20 01:22:50|80.47|79.87|80.55|79.95|80.56|79.96|80.42|79.82|17
1737336180000|2025-01-20 01:23:00|80.54|79.94|80.57|79.97|80.57|79.97|80.42|79.82|16
1737336190000|2025-01-20 01:23:10|80.56|79.96|80.51|79.91|80.58|79.98|80.51|79.91|15
1737336200000|2025-01-20 01:23:20|80.56|79.96|80.57|79.97|80.66|80.06|80.56|79.96|14
1737336210000|2025-01-20 01:23:30|80.51|79.91|80.58|79.98|80.58|79.98|80.48|79.88|15
1737336220000|2025-01-20 01:23:40|80.57|79.97|80.53|79.93|80.6|80|80.42|79.82|16
1737336230000|2025-01-20 01:23:50|80.52|79.92|80.52|79.92|80.59|79.99|80.51|79.91|20
1737336240000|2025-01-20 01:24:00|80.51|79.91|80.28|79.68|80.51|79.91|80.28|79.68|12
1737336250000|2025-01-20 01:24:10|80.27|79.67|80.25|79.65|80.27|79.67|80.23|79.63|23
1737336260000|2025-01-20 01:24:20|80.26|79.66|80.17|79.57|80.27|79.67|80.17|79.57|24
1737336270000|2025-01-20 01:24:30|80.19|79.59|80.14|79.54|80.25|79.65|80.14|79.54|16
1737336280000|2025-01-20 01:24:40|80.15|79.55|80.3|79.7|80.3|79.7|80.14|79.54|19
1737336290000|2025-01-20 01:24:50|80.33|79.73|80.37|79.77|80.42|79.82|80.32|79.72|20
1737336300000|2025-01-20 01:25:00|80.38|79.78|80.42|79.82|80.44|79.84|80.38|79.78|18
1737336310000|2025-01-20 01:25:10|80.43|79.83|80.44|79.84|80.47|79.87|80.35|79.75|21
1737336320000|2025-01-20 01:25:20|80.45|79.85|80.36|79.76|80.49|79.89|80.36|79.76|15
1737336330000|2025-01-20 01:25:30|80.35|79.75|80.29|79.69|80.35|79.75|80.28|79.68|18
1737336340000|2025-01-20 01:25:40|80.28|79.68|80.19|79.59|80.3|79.7|80.19|79.59|19
1737336350000|2025-01-20 01:25:50|80.2|79.6|80.19|79.59|80.27|79.67|80.18|79.58|23
1737336360000|2025-01-20 01:26:00|80.18|79.58|80.14|79.54|80.18|79.58|80.12|79.52|16
1737336370000|2025-01-20 01:26:10|80.15|79.55|80.36|79.76|80.37|79.77|80.15|79.55|18
1737336380000|2025-01-20 01:26:20|80.37|79.77|80.42|79.82|80.42|79.82|80.31|79.71|23
1737336390000|2025-01-20 01:26:30|80.41|79.81|80.41|79.81|80.45|79.85|80.37|79.77|12
1737336400000|2025-01-20 01:26:40|80.39|79.79|80.48|79.88|80.51|79.91|80.39|79.79|15
1737336410000|2025-01-20 01:26:50|80.47|79.87|80.44|79.84|80.48|79.88|80.38|79.78|15
1737336420000|2025-01-20 01:27:00|80.42|79.82|80.3|79.7|80.42|79.82|80.3|79.7|11
1737336430000|2025-01-20 01:27:10|80.29|79.69|80.22|79.62|80.29|79.69|80.22|79.62|14
1737336440000|2025-01-20 01:27:20|80.23|79.63|80.34|79.74|80.35|79.75|80.22|79.62|19
1737336450000|2025-01-20 01:27:30|80.33|79.73|80.34|79.74|80.34|79.74|80.3|79.7|13
1737336460000|2025-01-20 01:27:40|80.35|79.75|80.31|79.71|80.36|79.76|80.28|79.68|18
1737336470000|2025-01-20 01:27:50|80.3|79.7|80.5|79.9|80.51|79.91|80.3|79.7|16
1737336480000|2025-01-20 01:28:00|80.49|79.89|80.51|79.91|80.52|79.92|80.38|79.78|20
1737336490000|2025-01-20 01:28:10|80.5|79.9|80.55|79.95|80.55|79.95|80.42|79.82|14
1737336500000|2025-01-20 01:28:20|80.53|79.93|80.52|79.92|80.53|79.93|80.45|79.85|15
1737336510000|2025-01-20 01:28:30|80.51|79.91|80.46|79.86|80.54|79.94|80.36|79.76|17
1737336520000|2025-01-20 01:28:40|80.45|79.85|80.41|79.81|80.51|79.91|80.36|79.76|19
1737336530000|2025-01-20 01:28:50|80.42|79.82|80.45|79.85|80.53|79.93|80.42|79.82|21
1737336540000|2025-01-20 01:29:00|80.44|79.84|80.36|79.76|80.44|79.84|80.34|79.74|19
1737336550000|2025-01-20 01:29:10|80.35|79.75|80.48|79.88|80.49|79.89|80.32|79.72|15
1737336560000|2025-01-20 01:29:20|80.47|79.87|80.44|79.84|80.51|79.91|80.43|79.83|16
1737336570000|2025-01-20 01:29:30|80.42|79.82|80.28|79.68|80.42|79.82|80.25|79.65|21
1737336580000|2025-01-20 01:29:40|80.27|79.67|80.21|79.61|80.3|79.7|80.21|79.61|23
1737336590000|2025-01-20 01:29:50|80.2|79.6|80.12|79.52|80.2|79.6|80.11|79.51|15
1737336600000|2025-01-20 01:30:00|80.1|79.5|80.13|79.53|80.13|79.53|80.03|79.43|17
1737336610000|2025-01-20 01:30:10|80.23|79.63|80.06|79.46|80.23|79.63|80.04|79.44|21
1737336620000|2025-01-20 01:30:20|80.05|79.45|80.06|79.46|80.06|79.46|79.99|79.39|13
1737336630000|2025-01-20 01:30:30|80.05|79.45|80.01|79.41|80.11|79.51|80.01|79.41|21
1737336640000|2025-01-20 01:30:40|80|79.4|80.35|79.75|80.35|79.75|79.97|79.37|10
1737336650000|2025-01-20 01:30:50|80.31|79.71|80.29|79.69|80.36|79.76|80.29|79.69|16
1737336660000|2025-01-20 01:31:00|80.32|79.72|80.44|79.84|80.44|79.84|80.32|79.72|17
1737336670000|2025-01-20 01:31:10|80.43|79.83|80.31|79.71|80.43|79.83|80.28|79.68|16
1737336680000|2025-01-20 01:31:20|80.32|79.72|80.42|79.82|80.52|79.92|80.32|79.72|15
1737336690000|2025-01-20 01:31:30|80.41|79.81|80.48|79.88|80.49|79.89|80.36|79.76|14
1737336700000|2025-01-20 01:31:40|80.49|79.89|80.26|79.66|80.5|79.9|80.25|79.65|21
1737336710000|2025-01-20 01:31:50|80.25|79.65|80.2|79.6|80.25|79.65|80.16|79.56|16
1737336720000|2025-01-20 01:32:00|80.19|79.59|80.04|79.44|80.19|79.59|80.04|79.44|16
1737336730000|2025-01-20 01:32:10|80.05|79.45|80.09|79.49|80.19|79.59|80.04|79.44|18
1737336740000|2025-01-20 01:32:20|80.08|79.48|80.04|79.44|80.08|79.48|80.04|79.44|12
1737336750000|2025-01-20 01:32:30|80.02|79.42|80.03|79.43|80.04|79.44|79.94|79.34|17
1737336760000|2025-01-20 01:32:40|80.09|79.49|80.2|79.6|80.2|79.6|80.09|79.49|28
1737336770000|2025-01-20 01:32:50|80.27|79.67|80.43|79.83|80.44|79.84|80.27|79.67|15
1737336780000|2025-01-20 01:33:00|80.44|79.84|80.45|79.85|80.45|79.85|80.35|79.75|18
1737336790000|2025-01-20 01:33:10|80.44|79.84|80.47|79.87|80.5|79.9|80.38|79.78|16
1737336800000|2025-01-20 01:33:20|80.45|79.85|80.49|79.89|80.53|79.93|80.34|79.74|19
1737336810000|2025-01-20 01:33:30|80.47|79.87|80.38|79.78|80.53|79.93|80.38|79.78|13
1737336820000|2025-01-20 01:33:40|80.37|79.77|80.37|79.77|80.51|79.91|80.36|79.76|21
1737336830000|2025-01-20 01:33:50|80.36|79.76|80.38|79.78|80.39|79.79|80.26|79.66|19
1737336840000|2025-01-20 01:34:00|80.43|79.83|80.55|79.95|80.55|79.95|80.43|79.83|14
1737336850000|2025-01-20 01:34:10|80.56|79.96|80.46|79.86|80.56|79.96|80.46|79.86|20
1737336860000|2025-01-20 01:34:20|80.48|79.88|80.59|79.99|80.6|80|80.48|79.88|11
1737336870000|2025-01-20 01:34:30|80.56|79.96|80.49|79.89|80.64|80.04|80.44|79.84|19
1737336880000|2025-01-20 01:34:40|80.55|79.95|80.63|80.03|80.63|80.03|80.55|79.95|7
1737336890000|2025-01-20 01:34:50|80.62|80.02|80.51|79.91|80.63|80.03|80.48|79.88|15
1737336900000|2025-01-20 01:35:00|80.52|79.92|80.64|80.04|80.64|80.04|80.52|79.92|9
1737336910000|2025-01-20 01:35:10|80.66|80.06|80.63|80.03|80.67|80.07|80.54|79.94|14
1737336920000|2025-01-20 01:35:20|80.66|80.06|80.7|80.1|80.74|80.14|80.66|80.06|10
1737336930000|2025-01-20 01:35:30|80.73|80.13|80.78|80.18|80.78|80.18|80.73|80.13|7
1737336940000|2025-01-20 01:35:40|80.77|80.17|80.74|80.14|80.77|80.17|80.6|80|19
1737336950000|2025-01-20 01:35:50|80.77|80.17|80.83|80.23|80.83|80.23|80.77|80.17|9
1737336960000|2025-01-20 01:36:00|80.86|80.26|80.87|80.27|80.88|80.28|80.82|80.22|11
1737336970000|2025-01-20 01:36:10|80.89|80.29|80.85|80.25|80.94|80.34|80.85|80.25|12
1737336980000|2025-01-20 01:36:20|80.83|80.23|80.96|80.36|80.96|80.36|80.81|80.21|15
1737336990000|2025-01-20 01:36:30|80.97|80.37|81.01|80.41|81.01|80.41|80.96|80.36|5
1737337000000|2025-01-20 01:36:40|80.99|80.39|80.94|80.34|80.99|80.39|80.92|80.32|7
1737337010000|2025-01-20 01:36:50|80.95|80.35|80.84|80.24|80.96|80.36|80.81|80.21|10
1737337020000|2025-01-20 01:37:00|80.83|80.23|80.81|80.21|80.83|80.23|80.74|80.14|14
1737337030000|2025-01-20 01:37:10|80.8|80.2|80.87|80.27|80.87|80.27|80.8|80.2|5
1737337040000|2025-01-20 01:37:20|80.88|80.28|80.95|80.35|80.96|80.36|80.88|80.28|9
1737337050000|2025-01-20 01:37:30|80.94|80.34|81.02|80.42|81.03|80.43|80.92|80.32|9
1737337060000|2025-01-20 01:37:40|81.03|80.43|80.99|80.39|81.04|80.44|80.97|80.37|11
1737337070000|2025-01-20 01:37:50|81|80.4|81.01|80.41|81.02|80.42|80.99|80.39|14
1737337080000|2025-01-20 01:38:00|81.02|80.42|81.05|80.45|81.05|80.45|80.98|80.38|23
1737337090000|2025-01-20 01:38:10|81.08|80.48|81.07|80.47|81.09|80.49|81.02|80.42|18
1737337100000|2025-01-20 01:38:20|81.08|80.48|81.09|80.49|81.12|80.52|81.07|80.47|19
1737337110000|2025-01-20 01:38:30|81.08|80.48|81.11|80.51|81.11|80.51|81.06|80.46|9
1737337120000|2025-01-20 01:38:40|81.12|80.52|81.1|80.5|81.14|80.54|81.09|80.49|10
1737337130000|2025-01-20 01:38:50|81.14|80.54|81.13|80.53|81.15|80.55|81.13|80.53|6
1737337140000|2025-01-20 01:39:00|81.12|80.52|81|80.4|81.12|80.52|80.97|80.37|20
1737337150000|2025-01-20 01:39:10|80.99|80.39|80.94|80.34|80.99|80.39|80.94|80.34|11
1737337160000|2025-01-20 01:39:20|80.99|80.39|80.9|80.3|80.99|80.39|80.89|80.29|11
1737337170000|2025-01-20 01:39:30|80.92|80.32|80.91|80.31|80.95|80.35|80.9|80.3|8
1737337180000|2025-01-20 01:39:40|80.94|80.34|80.87|80.27|80.94|80.34|80.84|80.24|10
1737337190000|2025-01-20 01:39:50|80.86|80.26|80.79|80.19|80.88|80.28|80.79|80.19|14
1737337200000|2025-01-20 01:40:00|80.78|80.18|80.78|80.18|80.8|80.2|80.75|80.15|12
1737337210000|2025-01-20 01:40:10|80.8|80.2|80.8|80.2|80.81|80.21|80.74|80.14|12
1737337220000|2025-01-20 01:40:20|80.83|80.23|80.77|80.17|80.83|80.23|80.76|80.16|15
1737337230000|2025-01-20 01:40:30|80.76|80.16|80.77|80.17|80.77|80.17|80.72|80.12|13
1737337240000|2025-01-20 01:40:40|80.76|80.16|80.75|80.15|80.77|80.17|80.75|80.15|12
1737337250000|2025-01-20 01:40:50|80.74|80.14|80.72|80.12|80.74|80.14|80.69|80.09|10
1737337260000|2025-01-20 01:41:00|80.71|80.11|80.63|80.03|80.71|80.11|80.62|80.02|14
1737337270000|2025-01-20 01:41:10|80.62|80.02|80.68|80.08|80.68|80.08|80.61|80.01|15
1737337280000|2025-01-20 01:41:20|80.7|80.1|80.67|80.07|80.7|80.1|80.64|80.04|13
1737337290000|2025-01-20 01:41:30|80.68|80.08|80.65|80.05|80.7|80.1|80.65|80.05|10
1737337300000|2025-01-20 01:41:40|80.64|80.04|80.66|80.06|80.66|80.06|80.61|80.01|10
1737337310000|2025-01-20 01:41:50|80.65|80.05|80.59|79.99|80.65|80.05|80.58|79.98|9
1737337320000|2025-01-20 01:42:00|80.58|79.98|80.44|79.84|80.58|79.98|80.44|79.84|12
1737337330000|2025-01-20 01:42:10|80.45|79.85|80.44|79.84|80.47|79.87|80.42|79.82|11
1737337340000|2025-01-20 01:42:20|80.43|79.83|80.39|79.79|80.44|79.84|80.38|79.78|9
1737337350000|2025-01-20 01:42:30|80.4|79.8|80.48|79.88|80.48|79.88|80.39|79.79|6
1737337360000|2025-01-20 01:42:40|80.51|79.91|80.39|79.79|80.52|79.92|80.39|79.79|15
1737337370000|2025-01-20 01:42:50|80.37|79.77|80.37|79.77|80.37|79.77|80.34|79.74|8
1737337380000|2025-01-20 01:43:00|80.36|79.76|80.34|79.74|80.38|79.78|80.34|79.74|12
1737337390000|2025-01-20 01:43:10|80.33|79.73|80.31|79.71|80.33|79.73|80.3|79.7|9
1737337400000|2025-01-20 01:43:20|80.35|79.75|80.32|79.72|80.38|79.78|80.3|79.7|10
1737337410000|2025-01-20 01:43:30|80.31|79.71|80.2|79.6|80.31|79.71|80.2|79.6|7
1737337420000|2025-01-20 01:43:40|80.21|79.61|80.18|79.58|80.22|79.62|80.18|79.58|15
1737337430000|2025-01-20 01:43:50|80.17|79.57|80.2|79.6|80.2|79.6|80.17|79.57|8
1737337440000|2025-01-20 01:44:00|80.19|79.59|80.2|79.6|80.22|79.62|80.19|79.59|14
1737337450000|2025-01-20 01:44:10|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|5
1737337460000|2025-01-20 01:44:20|80.18|79.58|80.12|79.52|80.19|79.59|80.12|79.52|12
1737337470000|2025-01-20 01:44:30|80.11|79.51|80.09|79.49|80.11|79.51|80.08|79.48|9
1737337480000|2025-01-20 01:44:40|80.1|79.5|80.09|79.49|80.15|79.55|80.09|79.49|7
1737337490000|2025-01-20 01:44:50|80.12|79.52|80.16|79.56|80.19|79.59|80.12|79.52|6
1737337500000|2025-01-20 01:45:00|80.14|79.54|80.12|79.52|80.14|79.54|80.1|79.5|12
1737337510000|2025-01-20 01:45:10|80.11|79.51|80.1|79.5|80.12|79.52|80.1|79.5|8
1737337520000|2025-01-20 01:45:20|80.16|79.56|80.17|79.57|80.17|79.57|80.11|79.51|18
1737337530000|2025-01-20 01:45:30|80.16|79.56|80.11|79.51|80.17|79.57|80.1|79.5|18
1737337540000|2025-01-20 01:45:40|80.12|79.52|80.21|79.61|80.21|79.61|80.12|79.52|16
1737337550000|2025-01-20 01:45:50|80.22|79.62|80.24|79.64|80.28|79.68|80.2|79.6|23
1737337560000|2025-01-20 01:46:00|80.25|79.65|80.31|79.71|80.34|79.74|80.25|79.65|17
1737337570000|2025-01-20 01:46:10|80.29|79.69|80.27|79.67|80.31|79.71|80.27|79.67|9
1737337580000|2025-01-20 01:46:20|80.25|79.65|80.25|79.65|80.29|79.69|80.21|79.61|16
1737337590000|2025-01-20 01:46:30|80.23|79.63|80.19|79.59|80.24|79.64|80.14|79.54|13
1737337600000|2025-01-20 01:46:40|80.2|79.6|80.15|79.55|80.21|79.61|80.15|79.55|15
1737337610000|2025-01-20 01:46:50|80.16|79.56|80.1|79.5|80.16|79.56|80.1|79.5|13
1737337620000|2025-01-20 01:47:00|80.09|79.49|80.1|79.5|80.12|79.52|80.07|79.47|13
1737337630000|2025-01-20 01:47:10|80.11|79.51|80.1|79.5|80.11|79.51|80.07|79.47|15
1737337640000|2025-01-20 01:47:20|80.09|79.49|80.14|79.54|80.14|79.54|80.08|79.48|15
1737337650000|2025-01-20 01:47:30|80.12|79.52|80.11|79.51|80.14|79.54|80.1|79.5|17
1737337660000|2025-01-20 01:47:40|80.12|79.52|80.21|79.61|80.22|79.62|80.12|79.52|16
1737337670000|2025-01-20 01:47:50|80.22|79.62|80.26|79.66|80.3|79.7|80.22|79.62|15
1737337680000|2025-01-20 01:48:00|80.27|79.67|80.24|79.64|80.27|79.67|80.21|79.61|12
1737337690000|2025-01-20 01:48:10|80.25|79.65|80.19|79.59|80.25|79.65|80.18|79.58|15
1737337700000|2025-01-20 01:48:20|80.2|79.6|80.15|79.55|80.23|79.63|80.15|79.55|15
1737337710000|2025-01-20 01:48:30|80.16|79.56|80.17|79.57|80.22|79.62|80.16|79.56|19
1737337720000|2025-01-20 01:48:40|80.18|79.58|80.08|79.48|80.18|79.58|80.07|79.47|14
1737337730000|2025-01-20 01:48:50|80.07|79.47|80.08|79.48|80.11|79.51|80.07|79.47|13
1737337740000|2025-01-20 01:49:00|80.09|79.49|80.2|79.6|80.2|79.6|80.07|79.47|16
1737337750000|2025-01-20 01:49:10|80.22|79.62|80.27|79.67|80.28|79.68|80.22|79.62|15
1737337760000|2025-01-20 01:49:20|80.26|79.66|80.26|79.66|80.29|79.69|80.26|79.66|17
1737337770000|2025-01-20 01:49:30|80.23|79.63|80.17|79.57|80.24|79.64|80.17|79.57|10
1737337780000|2025-01-20 01:49:40|80.18|79.58|80.06|79.46|80.18|79.58|80.06|79.46|14
1737337790000|2025-01-20 01:49:50|80.05|79.45|80.06|79.46|80.07|79.47|80.04|79.44|6
1737337800000|2025-01-20 01:50:00|80.07|79.47|80.02|79.42|80.1|79.5|80.02|79.42|15
1737337810000|2025-01-20 01:50:10|80.01|79.41|79.89|79.29|80.01|79.41|79.89|79.29|7
1737337820000|2025-01-20 01:50:20|79.9|79.3|79.91|79.31|79.93|79.33|79.89|79.29|10
1737337830000|2025-01-20 01:50:30|79.9|79.3|79.9|79.3|79.91|79.31|79.9|79.3|3
1737337840000|2025-01-20 01:50:40|79.89|79.29|79.76|79.16|79.89|79.29|79.73|79.13|12
1737337850000|2025-01-20 01:50:50|79.75|79.15|79.83|79.23|79.85|79.25|79.73|79.13|13
1737337860000|2025-01-20 01:51:00|79.82|79.22|79.78|79.18|79.82|79.22|79.74|79.14|15
1737337870000|2025-01-20 01:51:10|79.79|79.19|79.76|79.16|79.81|79.21|79.74|79.14|22
1737337880000|2025-01-20 01:51:20|79.75|79.15|79.71|79.11|79.76|79.16|79.71|79.11|13
1737337890000|2025-01-20 01:51:30|79.72|79.12|79.68|79.08|79.72|79.12|79.68|79.08|5
1737337900000|2025-01-20 01:51:40|79.69|79.09|79.69|79.09|79.78|79.18|79.68|79.08|19
1737337910000|2025-01-20 01:51:50|79.7|79.1|79.66|79.06|79.7|79.1|79.64|79.04|18
1737337920000|2025-01-20 01:52:00|79.65|79.05|79.64|79.04|79.66|79.06|79.63|79.03|12
1737337930000|2025-01-20 01:52:10|79.63|79.03|79.66|79.06|79.67|79.07|79.63|79.03|15
1737337940000|2025-01-20 01:52:20|79.67|79.07|79.87|79.27|79.87|79.27|79.67|79.07|18
1737337950000|2025-01-20 01:52:30|79.88|79.28|80.08|79.48|80.09|79.49|79.88|79.28|18
1737337960000|2025-01-20 01:52:40|80.14|79.54|80.16|79.56|80.18|79.58|80.11|79.51|17
1737337970000|2025-01-20 01:52:50|80.17|79.57|80.19|79.59|80.22|79.62|80.16|79.56|14
1737337980000|2025-01-20 01:53:00|80.2|79.6|80.2|79.6|80.2|79.6|80.16|79.56|9
1737337990000|2025-01-20 01:53:10|80.18|79.58|80.13|79.53|80.2|79.6|80.13|79.53|13
1737338000000|2025-01-20 01:53:20|80.14|79.54|80.06|79.46|80.14|79.54|80.05|79.45|9
1737338010000|2025-01-20 01:53:30|80.05|79.45|80.05|79.45|80.06|79.46|80.04|79.44|11
1737338020000|2025-01-20 01:53:40|80.04|79.44|80.01|79.41|80.07|79.47|79.98|79.38|20
1737338030000|2025-01-20 01:53:50|80|79.4|80.03|79.43|80.04|79.44|80|79.4|15
1737338040000|2025-01-20 01:54:00|80.02|79.42|80|79.4|80.05|79.45|80|79.4|9
1737338050000|2025-01-20 01:54:10|80.02|79.42|80.06|79.46|80.07|79.47|80.02|79.42|14
1737338060000|2025-01-20 01:54:20|80.07|79.47|80.06|79.46|80.12|79.52|80.05|79.45|15
1737338070000|2025-01-20 01:54:30|80.07|79.47|80.12|79.52|80.13|79.53|80.07|79.47|19
1737338080000|2025-01-20 01:54:40|80.11|79.51|80.14|79.54|80.14|79.54|80.1|79.5|9
1737338090000|2025-01-20 01:54:50|80.15|79.55|80.19|79.59|80.2|79.6|80.14|79.54|8
1737338100000|2025-01-20 01:55:00|80.2|79.6|80.2|79.6|80.22|79.62|80.17|79.57|10
1737338110000|2025-01-20 01:55:10|80.21|79.61|80.3|79.7|80.31|79.71|80.21|79.61|20
1737338120000|2025-01-20 01:55:20|80.31|79.71|80.29|79.69|80.31|79.71|80.28|79.68|15
1737338130000|2025-01-20 01:55:30|80.28|79.68|80.16|79.56|80.28|79.68|80.15|79.55|11
1737338140000|2025-01-20 01:55:40|80.17|79.57|80.26|79.66|80.27|79.67|80.16|79.56|17
1737338150000|2025-01-20 01:55:50|80.27|79.67|80.22|79.62|80.27|79.67|80.21|79.61|12
1737338160000|2025-01-20 01:56:00|80.23|79.63|80.27|79.67|80.29|79.69|80.23|79.63|11
1737338170000|2025-01-20 01:56:10|80.25|79.65|80.27|79.67|80.29|79.69|80.23|79.63|17
1737338180000|2025-01-20 01:56:20|80.28|79.68|80.21|79.61|80.28|79.68|80.21|79.61|11
1737338190000|2025-01-20 01:56:30|80.2|79.6|80.19|79.59|80.21|79.61|80.17|79.57|19
1737338200000|2025-01-20 01:56:40|80.2|79.6|80.18|79.58|80.2|79.6|80.16|79.56|17
1737338210000|2025-01-20 01:56:50|80.19|79.59|80.3|79.7|80.3|79.7|80.18|79.58|15
1737338220000|2025-01-20 01:57:00|80.31|79.71|80.29|79.69|80.31|79.71|80.24|79.64|16
1737338230000|2025-01-20 01:57:10|80.28|79.68|80.34|79.74|80.34|79.74|80.28|79.68|11
1737338240000|2025-01-20 01:57:20|80.33|79.73|80.35|79.75|80.35|79.75|80.33|79.73|9
1737338250000|2025-01-20 01:57:30|80.34|79.74|80.37|79.77|80.38|79.78|80.34|79.74|6
1737338260000|2025-01-20 01:57:40|80.38|79.78|80.44|79.84|80.45|79.85|80.37|79.77|8
1737338270000|2025-01-20 01:57:50|80.45|79.85|80.42|79.82|80.46|79.86|80.42|79.82|6
1737338280000|2025-01-20 01:58:00|80.45|79.85|80.45|79.85|80.46|79.86|80.44|79.84|5
1737338290000|2025-01-20 01:58:10|80.43|79.83|80.35|79.75|80.43|79.83|80.35|79.75|7
1737338300000|2025-01-20 01:58:20|80.36|79.76|80.41|79.81|80.44|79.84|80.36|79.76|11
1737338310000|2025-01-20 01:58:30|80.42|79.82|80.31|79.71|80.42|79.82|80.31|79.71|10
1737338320000|2025-01-20 01:58:40|80.32|79.72|80.43|79.83|80.43|79.83|80.32|79.72|8
1737338330000|2025-01-20 01:58:50|80.44|79.84|80.44|79.84|80.45|79.85|80.43|79.83|7
1737338340000|2025-01-20 01:59:00|80.45|79.85|80.41|79.81|80.45|79.85|80.41|79.81|11
1737338350000|2025-01-20 01:59:10|80.4|79.8|80.45|79.85|80.45|79.85|80.4|79.8|4
1737338360000|2025-01-20 01:59:20|80.46|79.86|80.47|79.87|80.48|79.88|80.46|79.86|4
1737338370000|2025-01-20 01:59:30|80.48|79.88|80.5|79.9|80.5|79.9|80.47|79.87|6
1737338380000|2025-01-20 01:59:40|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|14
1737338390000|2025-01-20 01:59:50|80.5|79.9|80.52|79.92|80.52|79.92|80.48|79.88|7
1737338400000|2025-01-20 02:00:00|80.53|79.93|80.41|79.81|80.54|79.94|80.41|79.81|16
1737338410000|2025-01-20 02:00:10|80.4|79.8|80.55|79.95|80.55|79.95|80.36|79.76|12
1737338420000|2025-01-20 02:00:20|80.54|79.94|80.55|79.95|80.56|79.96|80.54|79.94|6
1737338430000|2025-01-20 02:00:30|80.54|79.94|80.5|79.9|80.54|79.94|80.49|79.89|6
1737338440000|2025-01-20 02:00:40|80.54|79.94|80.64|80.04|80.64|80.04|80.54|79.94|7
1737338450000|2025-01-20 02:00:50|80.65|80.05|80.62|80.02|80.69|80.09|80.62|80.02|9
1737338460000|2025-01-20 02:01:00|80.63|80.03|80.52|79.92|80.68|80.08|80.52|79.92|11
1737338470000|2025-01-20 02:01:10|80.51|79.91|80.64|80.04|80.65|80.05|80.51|79.91|7
1737338480000|2025-01-20 02:01:20|80.65|80.05|80.69|80.09|80.69|80.09|80.62|80.02|9
1737338490000|2025-01-20 02:01:30|80.7|80.1|80.73|80.13|80.75|80.15|80.7|80.1|8
1737338500000|2025-01-20 02:01:40|80.78|80.18|80.85|80.25|80.85|80.25|80.77|80.17|4
1737338510000|2025-01-20 02:01:50|80.87|80.27|80.88|80.28|80.88|80.28|80.85|80.25|5
1737338520000|2025-01-20 02:02:00|80.89|80.29|80.92|80.32|80.92|80.32|80.84|80.24|10
1737338530000|2025-01-20 02:02:10|80.94|80.34|80.98|80.38|80.98|80.38|80.93|80.33|9
1737338540000|2025-01-20 02:02:20|80.97|80.37|81.05|80.45|81.06|80.46|80.95|80.35|6
1737338550000|2025-01-20 02:02:30|81.04|80.44|81.08|80.48|81.08|80.48|81.03|80.43|6
1737338560000|2025-01-20 02:02:40|81.09|80.49|81.14|80.54|81.16|80.56|81.09|80.49|7
1737338570000|2025-01-20 02:02:50|81.16|80.56|81.36|80.76|81.36|80.76|81.16|80.56|10
1737338580000|2025-01-20 02:03:00|81.4|80.8|81.43|80.83|81.48|80.88|81.4|80.8|11
1737338590000|2025-01-20 02:03:10|81.44|80.84|81.31|80.71|81.44|80.84|81.3|80.7|21
1737338600000|2025-01-20 02:03:20|81.3|80.7|81.36|80.76|81.37|80.77|81.29|80.69|9
1737338610000|2025-01-20 02:03:30|81.34|80.74|81.15|80.55|81.34|80.74|81.14|80.54|18
1737338620000|2025-01-20 02:03:40|81.16|80.56|81.16|80.56|81.2|80.6|81.14|80.54|12
1737338630000|2025-01-20 02:03:50|81.19|80.59|81.21|80.61|81.23|80.63|81.15|80.55|8
1737338640000|2025-01-20 02:04:00|81.22|80.62|81.24|80.64|81.3|80.7|81.22|80.62|16
1737338650000|2025-01-20 02:04:10|81.25|80.65|81.29|80.69|81.3|80.7|81.19|80.59|15
1737338660000|2025-01-20 02:04:20|81.28|80.68|81.33|80.73|81.33|80.73|81.28|80.68|12
1737338670000|2025-01-20 02:04:30|81.37|80.77|81.41|80.81|81.42|80.82|81.37|80.77|6
1737338680000|2025-01-20 02:04:40|81.4|80.8|81.36|80.76|81.44|80.84|81.36|80.76|12
1737338690000|2025-01-20 02:04:50|81.34|80.74|81.39|80.79|81.43|80.83|81.34|80.74|16
1737338700000|2025-01-20 02:05:00|81.38|80.78|81.33|80.73|81.38|80.78|81.31|80.71|16
1737338710000|2025-01-20 02:05:10|81.34|80.74|81.3|80.7|81.34|80.74|81.26|80.66|14
1737338720000|2025-01-20 02:05:20|81.31|80.71|81.27|80.67|81.31|80.71|81.26|80.66|14
1737338730000|2025-01-20 02:05:30|81.28|80.68|81.36|80.76|81.36|80.76|81.27|80.67|14
1737338740000|2025-01-20 02:05:40|81.38|80.78|81.34|80.74|81.41|80.81|81.33|80.73|19
1737338750000|2025-01-20 02:05:50|81.35|80.75|81.4|80.8|81.42|80.82|81.35|80.75|13
1737338760000|2025-01-20 02:06:00|81.41|80.81|81.39|80.79|81.42|80.82|81.39|80.79|9
1737338770000|2025-01-20 02:06:10|81.4|80.8|81.41|80.81|81.41|80.81|81.33|80.73|19
1737338780000|2025-01-20 02:06:20|81.44|80.84|81.57|80.97|81.57|80.97|81.44|80.84|5
1737338790000|2025-01-20 02:06:30|81.56|80.96|81.56|80.96|81.56|80.96|81.51|80.91|6
1737338800000|2025-01-20 02:06:40|81.55|80.95|81.54|80.94|81.55|80.95|81.53|80.93|5
1737338810000|2025-01-20 02:06:50|81.57|80.97|81.55|80.95|81.58|80.98|81.53|80.93|14
1737338820000|2025-01-20 02:07:00|81.54|80.94|81.52|80.92|81.55|80.95|81.46|80.86|15
1737338830000|2025-01-20 02:07:10|81.51|80.91|81.55|80.95|81.55|80.95|81.51|80.91|11
1737338840000|2025-01-20 02:07:20|81.57|80.97|81.61|81.01|81.61|81.01|81.57|80.97|16
1737338850000|2025-01-20 02:07:30|81.62|81.02|81.6|81|81.62|81.02|81.58|80.98|15
1737338860000|2025-01-20 02:07:40|81.59|80.99|81.66|81.06|81.66|81.06|81.58|80.98|8
1737338870000|2025-01-20 02:07:50|81.65|81.05|81.68|81.08|81.68|81.08|81.64|81.04|7
1737338880000|2025-01-20 02:08:00|81.67|81.07|81.67|81.07|81.68|81.08|81.63|81.03|13
1737338890000|2025-01-20 02:08:10|81.66|81.06|81.67|81.07|81.69|81.09|81.66|81.06|12
1737338900000|2025-01-20 02:08:20|81.68|81.08|81.69|81.09|81.69|81.09|81.68|81.08|10
1737338910000|2025-01-20 02:08:30|81.7|81.1|81.73|81.13|81.74|81.14|81.7|81.1|5
1737338920000|2025-01-20 02:08:40|81.74|81.14|81.78|81.18|81.81|81.21|81.73|81.13|11
1737338930000|2025-01-20 02:08:50|81.79|81.19|81.75|81.15|81.79|81.19|81.75|81.15|10
1737338940000|2025-01-20 02:09:00|81.74|81.14|81.79|81.19|81.79|81.19|81.72|81.12|16
1737338950000|2025-01-20 02:09:10|81.78|81.18|81.65|81.05|81.78|81.18|81.65|81.05|14
1737338960000|2025-01-20 02:09:20|81.66|81.06|81.68|81.08|81.71|81.11|81.66|81.06|10
1737338970000|2025-01-20 02:09:30|81.67|81.07|81.65|81.05|81.67|81.07|81.63|81.03|10
1737338980000|2025-01-20 02:09:40|81.66|81.06|81.64|81.04|81.66|81.06|81.64|81.04|15
1737338990000|2025-01-20 02:09:50|81.6|81|81.56|80.96|81.6|81|81.56|80.96|16
1737339000000|2025-01-20 02:10:00|81.55|80.95|81.64|81.04|81.64|81.04|81.55|80.95|17
1737339010000|2025-01-20 02:10:10|81.65|81.05|81.7|81.1|81.71|81.11|81.63|81.03|13
1737339020000|2025-01-20 02:10:20|81.71|81.11|81.78|81.18|81.78|81.18|81.71|81.11|9
1737339030000|2025-01-20 02:10:30|81.8|81.2|81.78|81.18|81.8|81.2|81.78|81.18|5
1737339040000|2025-01-20 02:10:40|81.76|81.16|81.81|81.21|81.81|81.21|81.74|81.14|7
1737339050000|2025-01-20 02:10:50|81.82|81.22|81.82|81.22|81.82|81.22|81.81|81.21|3
1737339060000|2025-01-20 02:11:00|81.84|81.24|81.82|81.22|81.85|81.25|81.81|81.21|15
1737339070000|2025-01-20 02:11:10|81.83|81.23|81.84|81.24|81.85|81.25|81.82|81.22|8
1737339080000|2025-01-20 02:11:20|81.83|81.23|81.86|81.26|81.86|81.26|81.83|81.23|12
1737339090000|2025-01-20 02:11:30|81.85|81.25|81.84|81.24|81.86|81.26|81.83|81.23|8
1737339100000|2025-01-20 02:11:40|81.83|81.23|81.75|81.15|81.84|81.24|81.75|81.15|19
1737339110000|2025-01-20 02:11:50|81.76|81.16|81.66|81.06|81.76|81.16|81.66|81.06|15
1737339120000|2025-01-20 02:12:00|81.65|81.05|81.65|81.05|81.67|81.07|81.64|81.04|16
1737339130000|2025-01-20 02:12:10|81.64|81.04|81.66|81.06|81.67|81.07|81.64|81.04|15
1737339140000|2025-01-20 02:12:20|81.65|81.05|81.71|81.11|81.71|81.11|81.65|81.05|5
1737339150000|2025-01-20 02:12:30|81.7|81.1|81.7|81.1|81.72|81.12|81.69|81.09|7
1737339160000|2025-01-20 02:12:40|81.71|81.11|81.71|81.11|81.71|81.11|81.7|81.1|5
1737339170000|2025-01-20 02:12:50|81.72|81.12|81.71|81.11|81.72|81.12|81.71|81.11|8
1737339180000|2025-01-20 02:13:00|81.7|81.1|81.66|81.06|81.71|81.11|81.66|81.06|7
1737339190000|2025-01-20 02:13:10|81.68|81.08|81.69|81.09|81.73|81.13|81.68|81.08|11
1737339200000|2025-01-20 02:13:20|81.7|81.1|81.71|81.11|81.72|81.12|81.69|81.09|12
1737339210000|2025-01-20 02:13:30|81.7|81.1|81.76|81.16|81.77|81.17|81.7|81.1|8
1737339220000|2025-01-20 02:13:40|81.77|81.17|81.79|81.19|81.82|81.22|81.77|81.17|10
1737339230000|2025-01-20 02:13:50|81.78|81.18|81.72|81.12|81.78|81.18|81.71|81.11|10
1737339240000|2025-01-20 02:14:00|81.71|81.11|81.66|81.06|81.71|81.11|81.66|81.06|17
1737339250000|2025-01-20 02:14:10|81.67|81.07|81.67|81.07|81.67|81.07|81.65|81.05|15
1737339260000|2025-01-20 02:14:20|81.66|81.06|81.73|81.13|81.73|81.13|81.65|81.05|10
1737339270000|2025-01-20 02:14:30|81.74|81.14|81.78|81.18|81.79|81.19|81.72|81.12|15
1737339280000|2025-01-20 02:14:40|81.77|81.17|81.76|81.16|81.78|81.18|81.76|81.16|12
1737339290000|2025-01-20 02:14:50|81.77|81.17|81.72|81.12|81.77|81.17|81.67|81.07|17
1737339300000|2025-01-20 02:15:00|81.75|81.15|81.72|81.12|81.78|81.18|81.68|81.08|20
1737339310000|2025-01-20 02:15:10|81.73|81.13|81.72|81.12|81.77|81.17|81.72|81.12|8
1737339320000|2025-01-20 02:15:20|81.73|81.13|81.65|81.05|81.73|81.13|81.65|81.05|18
1737339330000|2025-01-20 02:15:30|81.64|81.04|81.76|81.16|81.76|81.16|81.63|81.03|10
1737339340000|2025-01-20 02:15:40|81.77|81.17|81.79|81.19|81.79|81.19|81.77|81.17|6
1737339350000|2025-01-20 02:15:50|81.8|81.2|81.92|81.32|81.93|81.33|81.79|81.19|9
1737339360000|2025-01-20 02:16:00|81.91|81.31|81.94|81.34|81.94|81.34|81.91|81.31|4
1737339370000|2025-01-20 02:16:10|81.93|81.33|81.95|81.35|81.96|81.36|81.91|81.31|9
1737339380000|2025-01-20 02:16:20|81.96|81.36|82.01|81.41|82.01|81.41|81.96|81.36|6
1737339390000|2025-01-20 02:16:30|82.02|81.42|82.03|81.43|82.07|81.47|82.02|81.42|9
1737339400000|2025-01-20 02:16:40|82.02|81.42|82.08|81.48|82.09|81.49|82|81.4|10
1737339410000|2025-01-20 02:16:50|82.1|81.5|82.08|81.48|82.1|81.5|82.07|81.47|7
1737339420000|2025-01-20 02:17:00|82.09|81.49|82|81.4|82.09|81.49|81.98|81.38|17
1737339430000|2025-01-20 02:17:10|81.99|81.39|82.06|81.46|82.06|81.46|81.99|81.39|11
1737339440000|2025-01-20 02:17:20|82.05|81.45|82.05|81.45|82.06|81.46|82.03|81.43|6
1737339450000|2025-01-20 02:17:30|82.04|81.44|82.04|81.44|82.07|81.47|82.04|81.44|10
1737339460000|2025-01-20 02:17:40|82.03|81.43|82.02|81.42|82.04|81.44|82|81.4|10
1737339470000|2025-01-20 02:17:50|82.01|81.41|82.01|81.41|82.02|81.42|82|81.4|5
1737339480000|2025-01-20 02:18:00|82.02|81.42|82.02|81.42|82.03|81.43|82.01|81.41|7
1737339490000|2025-01-20 02:18:10|82.05|81.45|82.06|81.46|82.07|81.47|82.05|81.45|5
1737339500000|2025-01-20 02:18:20|82.05|81.45|82.04|81.44|82.06|81.46|82.03|81.43|8
1737339510000|2025-01-20 02:18:30|82.05|81.45|82.09|81.49|82.1|81.5|82.05|81.45|8
1737339520000|2025-01-20 02:18:40|82.1|81.5|82.12|81.52|82.13|81.53|82.1|81.5|6
1737339530000|2025-01-20 02:18:50|82.11|81.51|82.11|81.51|82.11|81.51|82.1|81.5|5
1737339540000|2025-01-20 02:19:00|82.12|81.52|82.13|81.53|82.13|81.53|82.11|81.51|6
1737339550000|2025-01-20 02:19:10|82.12|81.52|82.11|81.51|82.12|81.52|82.11|81.51|2
1737339560000|2025-01-20 02:19:20|82.1|81.5|82.12|81.52|82.13|81.53|82.1|81.5|6
1737339570000|2025-01-20 02:19:30|82.1|81.5|82.03|81.43|82.1|81.5|82.03|81.43|9
1737339580000|2025-01-20 02:19:40|82.02|81.42|82.05|81.45|82.05|81.45|82.01|81.41|5
1737339590000|2025-01-20 02:19:50|82.07|81.47|82.06|81.46|82.07|81.47|82.06|81.46|2
1737339600000|2025-01-20 02:20:00|82.08|81.48|82.07|81.47|82.11|81.51|82.07|81.47|11
1737339610000|2025-01-20 02:20:10|82.06|81.46|82.06|81.46|82.08|81.48|82.05|81.45|6
1737339620000|2025-01-20 02:20:20|82.07|81.47|82.08|81.48|82.09|81.49|82.06|81.46|6
1737339630000|2025-01-20 02:20:30|82.09|81.49|82.11|81.51|82.11|81.51|82.08|81.48|5
1737339640000|2025-01-20 02:20:40|82.1|81.5|82.08|81.48|82.1|81.5|82.06|81.46|6
1737339650000|2025-01-20 02:20:50|82.09|81.49|82.1|81.5|82.1|81.5|82.08|81.48|3
1737339660000|2025-01-20 02:21:00|82.08|81.48|82.07|81.47|82.08|81.48|82.06|81.46|4
1737339670000|2025-01-20 02:21:10|82.06|81.46|82.08|81.48|82.08|81.48|82.03|81.43|9
1737339680000|2025-01-20 02:21:20|82.07|81.47|82.01|81.41|82.07|81.47|82.01|81.41|12
1737339690000|2025-01-20 02:21:30|82.03|81.43|82.06|81.46|82.07|81.47|82.03|81.43|7
1737339700000|2025-01-20 02:21:40|82.05|81.45|82.07|81.47|82.07|81.47|82.05|81.45|6
1737339710000|2025-01-20 02:21:50|82.06|81.46|82.1|81.5|82.11|81.51|82.06|81.46|6
1737339720000|2025-01-20 02:22:00|82.09|81.49|82.17|81.57|82.17|81.57|82.08|81.48|11
1737339730000|2025-01-20 02:22:10|82.16|81.56|82.28|81.68|82.28|81.68|82.16|81.56|13
1737339740000|2025-01-20 02:22:20|82.27|81.67|82.28|81.68|82.28|81.68|82.27|81.67|4
1737339750000|2025-01-20 02:22:30|82.27|81.67|82.29|81.69|82.3|81.7|82.27|81.67|4
1737339760000|2025-01-20 02:22:40|82.3|81.7|82.38|81.78|82.38|81.78|82.3|81.7|3
1737339770000|2025-01-20 02:22:50|82.4|81.8|82.4|81.8|82.41|81.81|82.38|81.78|8
1737339780000|2025-01-20 02:23:00|82.39|81.79|82.41|81.81|82.41|81.81|82.38|81.78|7
1737339790000|2025-01-20 02:23:10|82.44|81.84|82.47|81.87|82.48|81.88|82.44|81.84|4
1737339800000|2025-01-20 02:23:20|82.48|81.88|82.52|81.92|82.53|81.93|82.48|81.88|9
1737339810000|2025-01-20 02:23:30|82.5|81.9|82.61|82.01|82.61|82.01|82.5|81.9|11
1737339820000|2025-01-20 02:23:40|82.6|82|82.62|82.02|82.62|82.02|82.59|81.99|10
1737339830000|2025-01-20 02:23:50|82.61|82.01|82.6|82|82.62|82.02|82.59|81.99|10
1737339840000|2025-01-20 02:24:00|82.59|81.99|82.57|81.97|82.59|81.99|82.55|81.95|9
1737339850000|2025-01-20 02:24:10|82.58|81.98|82.63|82.03|82.65|82.05|82.58|81.98|7
1737339860000|2025-01-20 02:24:20|82.64|82.04|82.64|82.04|82.66|82.06|82.63|82.03|8
1737339870000|2025-01-20 02:24:30|82.66|82.06|82.67|82.07|82.67|82.07|82.64|82.04|8
1737339880000|2025-01-20 02:24:40|82.65|82.05|82.65|82.05|82.65|82.05|82.62|82.02|8
1737339890000|2025-01-20 02:24:50|82.66|82.06|82.7|82.1|82.72|82.12|82.66|82.06|7
1737339900000|2025-01-20 02:25:00|82.69|82.09|82.55|81.95|82.69|82.09|82.55|81.95|8
1737339910000|2025-01-20 02:25:10|82.54|81.94|82.48|81.88|82.55|81.95|82.46|81.86|10
1737339920000|2025-01-20 02:25:20|82.47|81.87|82.4|81.8|82.47|81.87|82.4|81.8|11
1737339930000|2025-01-20 02:25:30|82.39|81.79|82.37|81.77|82.41|81.81|82.37|81.77|18
1737339940000|2025-01-20 02:25:40|82.36|81.76|82.35|81.75|82.37|81.77|82.34|81.74|10
1737339950000|2025-01-20 02:25:50|82.4|81.8|82.48|81.88|82.48|81.88|82.39|81.79|7
1737339960000|2025-01-20 02:26:00|82.49|81.89|82.49|81.89|82.54|81.94|82.48|81.88|14
1737339970000|2025-01-20 02:26:10|82.51|81.91|82.56|81.96|82.57|81.97|82.5|81.9|10
1737339980000|2025-01-20 02:26:20|82.55|81.95|82.58|81.98|82.6|82|82.53|81.93|9
1737339990000|2025-01-20 02:26:30|82.57|81.97|82.56|81.96|82.57|81.97|82.51|81.91|11
1737340000000|2025-01-20 02:26:40|82.57|81.97|82.6|82|82.62|82.02|82.57|81.97|13
1737340010000|2025-01-20 02:26:50|82.59|81.99|82.56|81.96|82.6|82|82.56|81.96|9
1737340020000|2025-01-20 02:27:00|82.54|81.94|82.58|81.98|82.59|81.99|82.53|81.93|9
1737340030000|2025-01-20 02:27:10|82.57|81.97|82.66|82.06|82.66|82.06|82.57|81.97|9
1737340040000|2025-01-20 02:27:20|82.68|82.08|82.65|82.05|82.68|82.08|82.65|82.05|7
1737340050000|2025-01-20 02:27:30|82.64|82.04|82.67|82.07|82.67|82.07|82.64|82.04|7
1737340060000|2025-01-20 02:27:40|82.66|82.06|82.68|82.08|82.68|82.08|82.65|82.05|5
1737340070000|2025-01-20 02:27:50|82.69|82.09|82.65|82.05|82.69|82.09|82.65|82.05|7
1737340080000|2025-01-20 02:28:00|82.64|82.04|82.68|82.08|82.7|82.1|82.64|82.04|6
1737340090000|2025-01-20 02:28:10|82.67|82.07|82.62|82.02|82.67|82.07|82.62|82.02|8
1737340100000|2025-01-20 02:28:20|82.63|82.03|82.61|82.01|82.64|82.04|82.61|82.01|7
1737340110000|2025-01-20 02:28:30|82.6|82|82.52|81.92|82.6|82|82.5|81.9|15
1737340120000|2025-01-20 02:28:40|82.51|81.91|82.48|81.88|82.51|81.91|82.43|81.83|13
1737340130000|2025-01-20 02:28:50|82.47|81.87|82.47|81.87|82.48|81.88|82.46|81.86|7
1737340140000|2025-01-20 02:29:00|82.46|81.86|82.48|81.88|82.48|81.88|82.42|81.82|10
1737340150000|2025-01-20 02:29:10|82.47|81.87|82.48|81.88|82.52|81.92|82.47|81.87|11
1737340160000|2025-01-20 02:29:20|82.49|81.89|82.48|81.88|82.51|81.91|82.48|81.88|10
1737340170000|2025-01-20 02:29:30|82.49|81.89|82.51|81.91|82.51|81.91|82.47|81.87|8
1737340180000|2025-01-20 02:29:40|82.52|81.92|82.62|82.02|82.62|82.02|82.51|81.91|11
1737340190000|2025-01-20 02:29:50|82.63|82.03|82.67|82.07|82.67|82.07|82.62|82.02|6
1737340200000|2025-01-20 02:30:00|82.69|82.09|82.56|81.96|82.69|82.09|82.51|81.91|15
1737340210000|2025-01-20 02:30:10|82.55|81.95|82.49|81.89|82.55|81.95|82.49|81.89|15
1737340220000|2025-01-20 02:30:20|82.5|81.9|82.42|81.82|82.5|81.9|82.42|81.82|12
1737340230000|2025-01-20 02:30:30|82.4|81.8|82.36|81.76|82.4|81.8|82.36|81.76|16
1737340240000|2025-01-20 02:30:40|82.34|81.74|82.32|81.72|82.37|81.77|82.32|81.72|19
1737340250000|2025-01-20 02:30:50|82.33|81.73|82.32|81.72|82.33|81.73|82.3|81.7|7
1737340260000|2025-01-20 02:31:00|82.31|81.71|82.39|81.79|82.41|81.81|82.31|81.71|13
1737340270000|2025-01-20 02:31:10|82.4|81.8|82.5|81.9|82.52|81.92|82.4|81.8|13
1737340280000|2025-01-20 02:31:20|82.51|81.91|82.53|81.93|82.53|81.93|82.5|81.9|7
1737340290000|2025-01-20 02:31:30|82.51|81.91|82.49|81.89|82.51|81.91|82.49|81.89|3
1737340300000|2025-01-20 02:31:40|82.47|81.87|82.37|81.77|82.48|81.88|82.36|81.76|20
1737340310000|2025-01-20 02:31:50|82.35|81.75|82.45|81.85|82.46|81.86|82.35|81.75|13
1737340320000|2025-01-20 02:32:00|82.46|81.86|82.4|81.8|82.47|81.87|82.4|81.8|16
1737340330000|2025-01-20 02:32:10|82.39|81.79|82.37|81.77|82.39|81.79|82.31|81.71|20
1737340340000|2025-01-20 02:32:20|82.4|81.8|82.4|81.8|82.42|81.82|82.36|81.76|11
1737340350000|2025-01-20 02:32:30|82.41|81.81|82.48|81.88|82.48|81.88|82.41|81.81|18
1737340360000|2025-01-20 02:32:40|82.49|81.89|82.37|81.77|82.49|81.89|82.37|81.77|11
1737340370000|2025-01-20 02:32:50|82.36|81.76|82.41|81.81|82.43|81.83|82.35|81.75|10
1737340380000|2025-01-20 02:33:00|82.42|81.82|82.47|81.87|82.47|81.87|82.42|81.82|6
1737340390000|2025-01-20 02:33:10|82.48|81.88|82.5|81.9|82.5|81.9|82.48|81.88|3
1737340400000|2025-01-20 02:33:20|82.51|81.91|82.48|81.88|82.51|81.91|82.48|81.88|3
1737340410000|2025-01-20 02:33:30|82.49|81.89|82.58|81.98|82.58|81.98|82.49|81.89|3
1737340420000|2025-01-20 02:33:40|82.6|82|82.58|81.98|82.6|82|82.56|81.96|6
1737340430000|2025-01-20 02:33:50|82.59|81.99|82.58|81.98|82.59|81.99|82.58|81.98|4
1737340440000|2025-01-20 02:34:00|82.59|81.99|82.57|81.97|82.6|82|82.56|81.96|7
1737340450000|2025-01-20 02:34:10|82.56|81.96|82.6|82|82.6|82|82.53|81.93|12
1737340460000|2025-01-20 02:34:20|82.62|82.02|82.68|82.08|82.68|82.08|82.61|82.01|8
1737340470000|2025-01-20 02:34:30|82.7|82.1|82.71|82.11|82.71|82.11|82.7|82.1|2
1737340480000|2025-01-20 02:34:40|82.73|82.13|82.72|82.12|82.73|82.13|82.69|82.09|7
1737340490000|2025-01-20 02:34:50|82.71|82.11|82.76|82.16|82.76|82.16|82.71|82.11|4
1737340500000|2025-01-20 02:35:00|82.74|82.14|82.62|82.02|82.74|82.14|82.62|82.02|8
1737340510000|2025-01-20 02:35:10|82.61|82.01|82.78|82.18|82.78|82.18|82.61|82.01|11
1737340520000|2025-01-20 02:35:20|82.75|82.15|82.72|82.12|82.77|82.17|82.72|82.12|7
1737340530000|2025-01-20 02:35:30|82.77|82.17|82.87|82.27|82.89|82.29|82.76|82.16|9
1737340540000|2025-01-20 02:35:40|82.89|82.29|82.91|82.31|82.92|82.32|82.88|82.28|9
1737340550000|2025-01-20 02:35:50|82.92|82.32|82.87|82.27|82.92|82.32|82.87|82.27|8
1737340560000|2025-01-20 02:36:00|82.88|82.28|82.84|82.24|82.88|82.28|82.83|82.23|6
1737340570000|2025-01-20 02:36:10|82.86|82.26|82.89|82.29|82.89|82.29|82.85|82.25|5
1737340580000|2025-01-20 02:36:20|82.9|82.3|82.74|82.14|82.9|82.3|82.74|82.14|11
1737340590000|2025-01-20 02:36:30|82.75|82.15|82.6|82|82.75|82.15|82.6|82|10
1737340600000|2025-01-20 02:36:40|82.58|81.98|82.56|81.96|82.58|81.98|82.55|81.95|5
1737340610000|2025-01-20 02:36:50|82.58|81.98|82.63|82.03|82.67|82.07|82.58|81.98|7
1737340620000|2025-01-20 02:37:00|82.68|82.08|82.57|81.97|82.71|82.11|82.57|81.97|10
1737340630000|2025-01-20 02:37:10|82.56|81.96|82.6|82|82.6|82|82.55|81.95|10
1737340640000|2025-01-20 02:37:20|82.59|81.99|82.41|81.81|82.59|81.99|82.41|81.81|17
1737340650000|2025-01-20 02:37:30|82.42|81.82|82.41|81.81|82.42|81.82|82.34|81.74|17
1737340660000|2025-01-20 02:37:40|82.47|81.87|82.41|81.81|82.48|81.88|82.39|81.79|16
1737340670000|2025-01-20 02:37:50|82.42|81.82|82.47|81.87|82.47|81.87|82.41|81.81|7
1737340680000|2025-01-20 02:38:00|82.48|81.88|82.48|81.88|82.5|81.9|82.45|81.85|14
1737340690000|2025-01-20 02:38:10|82.44|81.84|82.41|81.81|82.44|81.84|82.41|81.81|6
1737340700000|2025-01-20 02:38:20|82.39|81.79|82.36|81.76|82.43|81.83|82.36|81.76|13
1737340710000|2025-01-20 02:38:30|82.37|81.77|82.21|81.61|82.37|81.77|82.21|81.61|17
1737340720000|2025-01-20 02:38:40|82.2|81.6|82.16|81.56|82.21|81.61|82.15|81.55|14
1737340730000|2025-01-20 02:38:50|82.17|81.57|82.16|81.56|82.21|81.61|82.16|81.56|12
1737340740000|2025-01-20 02:39:00|82.15|81.55|82.19|81.59|82.23|81.63|82.13|81.53|17
1737340750000|2025-01-20 02:39:10|82.2|81.6|82.2|81.6|82.23|81.63|82.19|81.59|10
1737340760000|2025-01-20 02:39:20|82.19|81.59|82.21|81.61|82.23|81.63|82.17|81.57|7
1737340770000|2025-01-20 02:39:30|82.2|81.6|82.23|81.63|82.29|81.69|82.2|81.6|14
1737340780000|2025-01-20 02:39:40|82.24|81.64|82.3|81.7|82.31|81.71|82.24|81.64|8
1737340790000|2025-01-20 02:39:50|82.28|81.68|82.41|81.81|82.41|81.81|82.28|81.68|9
1737340800000|2025-01-20 02:40:00|82.4|81.8|82.43|81.83|82.43|81.83|82.27|81.67|19
1737340810000|2025-01-20 02:40:10|82.46|81.86|82.62|82.02|82.62|82.02|82.45|81.85|9
1737340820000|2025-01-20 02:40:20|82.61|82.01|82.71|82.11|82.72|82.12|82.59|81.99|14
1737340830000|2025-01-20 02:40:30|82.73|82.13|82.61|82.01|82.73|82.13|82.61|82.01|15
1737340840000|2025-01-20 02:40:40|82.6|82|82.51|81.91|82.6|82|82.37|81.77|19
1737340850000|2025-01-20 02:40:50|82.52|81.92|82.54|81.94|82.56|81.96|82.5|81.9|17
1737340860000|2025-01-20 02:41:00|82.53|81.93|82.5|81.9|82.53|81.93|82.49|81.89|16
1737340870000|2025-01-20 02:41:10|82.51|81.91|82.57|81.97|82.62|82.02|82.51|81.91|16
1737340880000|2025-01-20 02:41:20|82.58|81.98|82.48|81.88|82.59|81.99|82.48|81.88|12
1737340890000|2025-01-20 02:41:30|82.47|81.87|82.47|81.87|82.56|81.96|82.46|81.86|17
1737340900000|2025-01-20 02:41:40|82.48|81.88|82.46|81.86|82.49|81.89|82.45|81.85|17
1737340910000|2025-01-20 02:41:50|82.47|81.87|82.46|81.86|82.47|81.87|82.44|81.84|14
1737340920000|2025-01-20 02:42:00|82.44|81.84|82.38|81.78|82.48|81.88|82.38|81.78|15
1737340930000|2025-01-20 02:42:10|82.37|81.77|82.36|81.76|82.37|81.77|82.36|81.76|4
1737340940000|2025-01-20 02:42:20|82.34|81.74|82.19|81.59|82.34|81.74|82.19|81.59|9
1737340950000|2025-01-20 02:42:30|82.2|81.6|82.1|81.5|82.2|81.6|82.1|81.5|16
1737340960000|2025-01-20 02:42:40|82.11|81.51|82.09|81.49|82.12|81.52|82.07|81.47|9
1737340970000|2025-01-20 02:42:50|82.08|81.48|82.15|81.55|82.16|81.56|82.06|81.46|11
1737340980000|2025-01-20 02:43:00|82.16|81.56|82.1|81.5|82.17|81.57|82.05|81.45|19
1737340990000|2025-01-20 02:43:10|82.09|81.49|82.21|81.61|82.23|81.63|82.08|81.48|15
1737341000000|2025-01-20 02:43:20|82.22|81.62|82.24|81.64|82.26|81.66|82.22|81.62|16
1737341010000|2025-01-20 02:43:30|82.23|81.63|82.24|81.64|82.28|81.68|82.23|81.63|13
1737341020000|2025-01-20 02:43:40|82.25|81.65|82.35|81.75|82.35|81.75|82.25|81.65|11
1737341030000|2025-01-20 02:43:50|82.36|81.76|82.38|81.78|82.41|81.81|82.35|81.75|16
1737341040000|2025-01-20 02:44:00|82.37|81.77|82.38|81.78|82.39|81.79|82.35|81.75|14
1737341050000|2025-01-20 02:44:10|82.37|81.77|82.34|81.74|82.38|81.78|82.34|81.74|17
1737341060000|2025-01-20 02:44:20|82.33|81.73|82.39|81.79|82.4|81.8|82.32|81.72|15
1737341070000|2025-01-20 02:44:30|82.4|81.8|82.29|81.69|82.42|81.82|82.29|81.69|15
1737341080000|2025-01-20 02:44:40|82.28|81.68|82.31|81.71|82.31|81.71|82.27|81.67|7
1737341090000|2025-01-20 02:44:50|82.32|81.72|82.37|81.77|82.38|81.78|82.32|81.72|16
1737341100000|2025-01-20 02:45:00|82.38|81.78|82.26|81.66|82.39|81.79|82.25|81.65|18
1737341110000|2025-01-20 02:45:10|82.25|81.65|82.21|81.61|82.26|81.66|82.19|81.59|19
1737341120000|2025-01-20 02:45:20|82.2|81.6|82.13|81.53|82.22|81.62|82.13|81.53|18
1737341130000|2025-01-20 02:45:30|82.12|81.52|82.1|81.5|82.12|81.52|82.09|81.49|22
1737341140000|2025-01-20 02:45:40|82.09|81.49|82.28|81.68|82.3|81.7|82.09|81.49|17
1737341150000|2025-01-20 02:45:50|82.29|81.69|82.27|81.67|82.29|81.69|82.27|81.67|17
1737341160000|2025-01-20 02:46:00|82.26|81.66|82.22|81.62|82.29|81.69|82.21|81.61|19
1737341170000|2025-01-20 02:46:10|82.21|81.61|82.2|81.6|82.22|81.62|82.19|81.59|14
1737341180000|2025-01-20 02:46:20|82.21|81.61|82.29|81.69|82.34|81.74|82.21|81.61|15
1737341190000|2025-01-20 02:46:30|82.3|81.7|82.28|81.68|82.34|81.74|82.28|81.68|16
1737341200000|2025-01-20 02:46:40|82.29|81.69|82.25|81.65|82.32|81.72|82.22|81.62|15
1737341210000|2025-01-20 02:46:50|82.24|81.64|82.28|81.68|82.31|81.71|82.22|81.62|16
1737341220000|2025-01-20 02:47:00|82.29|81.69|82.36|81.76|82.37|81.77|82.28|81.68|15
1737341230000|2025-01-20 02:47:10|82.35|81.75|82.33|81.73|82.38|81.78|82.33|81.73|19
1737341240000|2025-01-20 02:47:20|82.32|81.72|82.33|81.73|82.37|81.77|82.32|81.72|12
1737341250000|2025-01-20 02:47:30|82.32|81.72|82.22|81.62|82.32|81.72|82.22|81.62|19
1737341260000|2025-01-20 02:47:40|82.21|81.61|82.18|81.58|82.22|81.62|82.16|81.56|23
1737341270000|2025-01-20 02:47:50|82.19|81.59|82.35|81.75|82.35|81.75|82.19|81.59|20
1737341280000|2025-01-20 02:48:00|82.34|81.74|82.31|81.71|82.34|81.74|82.26|81.66|19
1737341290000|2025-01-20 02:48:10|82.32|81.72|82.37|81.77|82.37|81.77|82.32|81.72|16
1737341300000|2025-01-20 02:48:20|82.38|81.78|82.45|81.85|82.45|81.85|82.37|81.77|18
1737341310000|2025-01-20 02:48:30|82.44|81.84|82.41|81.81|82.46|81.86|82.4|81.8|15
1737341320000|2025-01-20 02:48:40|82.4|81.8|82.45|81.85|82.47|81.87|82.38|81.78|18
1737341330000|2025-01-20 02:48:50|82.46|81.86|82.36|81.76|82.46|81.86|82.36|81.76|12
1737341340000|2025-01-20 02:49:00|82.37|81.77|82.4|81.8|82.4|81.8|82.33|81.73|13
1737341350000|2025-01-20 02:49:10|82.41|81.81|82.48|81.88|82.48|81.88|82.41|81.81|8
1737341360000|2025-01-20 02:49:20|82.47|81.87|82.45|81.85|82.47|81.87|82.44|81.84|8
1737341370000|2025-01-20 02:49:30|82.46|81.86|82.43|81.83|82.46|81.86|82.38|81.78|16
1737341380000|2025-01-20 02:49:40|82.42|81.82|82.45|81.85|82.46|81.86|82.41|81.81|19
1737341390000|2025-01-20 02:49:50|82.46|81.86|82.43|81.83|82.46|81.86|82.37|81.77|14
1737341400000|2025-01-20 02:50:00|82.42|81.82|82.47|81.87|82.47|81.87|82.41|81.81|7
1737341410000|2025-01-20 02:50:10|82.48|81.88|82.63|82.03|82.64|82.04|82.48|81.88|10
1737341420000|2025-01-20 02:50:20|82.61|82.01|82.58|81.98|82.64|82.04|82.57|81.97|16
1737341430000|2025-01-20 02:50:30|82.57|81.97|82.59|81.99|82.59|81.99|82.51|81.91|17
1737341440000|2025-01-20 02:50:40|82.6|82|82.68|82.08|82.68|82.08|82.6|82|19
1737341450000|2025-01-20 02:50:50|82.69|82.09|82.67|82.07|82.7|82.1|82.66|82.06|10
1737341460000|2025-01-20 02:51:00|82.66|82.06|82.58|81.98|82.69|82.09|82.58|81.98|18
1737341470000|2025-01-20 02:51:10|82.59|81.99|82.55|81.95|82.59|81.99|82.55|81.95|8
1737341480000|2025-01-20 02:51:20|82.56|81.96|82.61|82.01|82.65|82.05|82.55|81.95|14
1737341490000|2025-01-20 02:51:30|82.6|82|82.56|81.96|82.6|82|82.55|81.95|16
1737341500000|2025-01-20 02:51:40|82.57|81.97|82.48|81.88|82.57|81.97|82.46|81.86|25
1737341510000|2025-01-20 02:51:50|82.49|81.89|82.49|81.89|82.5|81.9|82.45|81.85|20
1737341520000|2025-01-20 02:52:00|82.5|81.9|82.57|81.97|82.58|81.98|82.5|81.9|16
1737341530000|2025-01-20 02:52:10|82.54|81.94|82.46|81.86|82.54|81.94|82.46|81.86|22
1737341540000|2025-01-20 02:52:20|82.45|81.85|82.47|81.87|82.48|81.88|82.44|81.84|12
1737341550000|2025-01-20 02:52:30|82.46|81.86|82.49|81.89|82.49|81.89|82.46|81.86|16
1737341560000|2025-01-20 02:52:40|82.5|81.9|82.55|81.95|82.55|81.95|82.49|81.89|12
1737341570000|2025-01-20 02:52:50|82.56|81.96|82.55|81.95|82.56|81.96|82.54|81.94|14
1737341580000|2025-01-20 02:53:00|82.56|81.96|82.5|81.9|82.56|81.96|82.5|81.9|14
1737341590000|2025-01-20 02:53:10|82.51|81.91|82.46|81.86|82.51|81.91|82.41|81.81|17
1737341600000|2025-01-20 02:53:20|82.47|81.87|82.4|81.8|82.49|81.89|82.39|81.79|12
1737341610000|2025-01-20 02:53:30|82.41|81.81|82.41|81.81|82.42|81.82|82.37|81.77|16
1737341620000|2025-01-20 02:53:40|82.4|81.8|82.32|81.72|82.41|81.81|82.32|81.72|15
1737341630000|2025-01-20 02:53:50|82.31|81.71|82.28|81.68|82.31|81.71|82.26|81.66|7
1737341640000|2025-01-20 02:54:00|82.27|81.67|82.17|81.57|82.27|81.67|82.17|81.57|8
1737341650000|2025-01-20 02:54:10|82.16|81.56|82.07|81.47|82.16|81.56|82.07|81.47|7
1737341660000|2025-01-20 02:54:20|82.08|81.48|82.09|81.49|82.1|81.5|82.08|81.48|10
1737341670000|2025-01-20 02:54:30|82.08|81.48|82|81.4|82.09|81.49|82|81.4|13
1737341680000|2025-01-20 02:54:40|81.99|81.39|81.99|81.39|82|81.4|81.96|81.36|12
1737341690000|2025-01-20 02:54:50|82|81.4|82.03|81.43|82.04|81.44|81.97|81.37|12
1737341700000|2025-01-20 02:55:00|82.01|81.41|81.97|81.37|82.03|81.43|81.97|81.37|18
1737341710000|2025-01-20 02:55:10|81.96|81.36|81.95|81.35|81.99|81.39|81.94|81.34|13
1737341720000|2025-01-20 02:55:20|81.94|81.34|82|81.4|82.05|81.45|81.94|81.34|19
1737341730000|2025-01-20 02:55:30|81.99|81.39|81.96|81.36|81.99|81.39|81.95|81.35|16
1737341740000|2025-01-20 02:55:40|81.95|81.35|81.91|81.31|81.96|81.36|81.89|81.29|10
1737341750000|2025-01-20 02:55:50|81.93|81.33|82.08|81.48|82.08|81.48|81.91|81.31|15
1737341760000|2025-01-20 02:56:00|82.09|81.49|82.09|81.49|82.1|81.5|82.04|81.44|15
1737341770000|2025-01-20 02:56:10|82.08|81.48|82.16|81.56|82.16|81.56|82.07|81.47|15
1737341780000|2025-01-20 02:56:20|82.15|81.55|82.18|81.58|82.18|81.58|82.13|81.53|12
1737341790000|2025-01-20 02:56:30|82.17|81.57|82.16|81.56|82.18|81.58|82.15|81.55|18
1737341800000|2025-01-20 02:56:40|82.15|81.55|82.12|81.52|82.15|81.55|82.11|81.51|14
1737341810000|2025-01-20 02:56:50|82.11|81.51|82.25|81.65|82.25|81.65|82.11|81.51|14
1737341820000|2025-01-20 02:57:00|82.23|81.63|82.18|81.58|82.23|81.63|82.18|81.58|12
1737341830000|2025-01-20 02:57:10|82.17|81.57|82.06|81.46|82.18|81.58|82.06|81.46|17
1737341840000|2025-01-20 02:57:20|82.05|81.45|81.95|81.35|82.05|81.45|81.95|81.35|15
1737341850000|2025-01-20 02:57:30|81.96|81.36|81.96|81.36|81.99|81.39|81.96|81.36|18
1737341860000|2025-01-20 02:57:40|81.97|81.37|81.91|81.31|81.97|81.37|81.91|81.31|10
1737341870000|2025-01-20 02:57:50|81.9|81.3|81.88|81.28|81.9|81.3|81.88|81.28|7
1737341880000|2025-01-20 02:58:00|81.91|81.31|81.85|81.25|81.91|81.31|81.85|81.25|11
1737341890000|2025-01-20 02:58:10|81.86|81.26|81.78|81.18|81.86|81.26|81.77|81.17|9
1737341900000|2025-01-20 02:58:20|81.77|81.17|81.84|81.24|81.84|81.24|81.75|81.15|10
1737341910000|2025-01-20 02:58:30|81.85|81.25|81.96|81.36|81.96|81.36|81.8|81.2|15
1737341920000|2025-01-20 02:58:40|81.99|81.39|82.03|81.43|82.04|81.44|81.96|81.36|22
1737341930000|2025-01-20 02:58:50|82.02|81.42|82.07|81.47|82.08|81.48|82.02|81.42|12
1737341940000|2025-01-20 02:59:00|82.08|81.48|82.1|81.5|82.12|81.52|82.07|81.47|17
1737341950000|2025-01-20 02:59:10|82.09|81.49|82|81.4|82.09|81.49|82|81.4|17
1737341960000|2025-01-20 02:59:20|82.01|81.41|82.06|81.46|82.07|81.47|82|81.4|18
1737341970000|2025-01-20 02:59:30|82.07|81.47|82.08|81.48|82.1|81.5|82.06|81.46|15
1737341980000|2025-01-20 02:59:40|82.07|81.47|82.02|81.42|82.08|81.48|82.02|81.42|17
1737341990000|2025-01-20 02:59:50|82.01|81.41|81.98|81.38|82.02|81.42|81.97|81.37|12
1737342000000|2025-01-20 03:00:00|81.97|81.37|82.01|81.41|82.04|81.44|81.95|81.35|18
1737342010000|2025-01-20 03:00:10|82|81.4|81.96|81.36|82.04|81.44|81.94|81.34|15
1737342020000|2025-01-20 03:00:20|81.97|81.37|81.86|81.26|81.98|81.38|81.86|81.26|19
1737342030000|2025-01-20 03:00:30|81.85|81.25|81.8|81.2|81.86|81.26|81.8|81.2|13
1737342040000|2025-01-20 03:00:40|81.78|81.18|81.85|81.25|81.85|81.25|81.78|81.18|12
1737342050000|2025-01-20 03:00:50|81.86|81.26|81.83|81.23|81.94|81.34|81.83|81.23|18
1737342060000|2025-01-20 03:01:00|81.81|81.21|81.77|81.17|81.84|81.24|81.77|81.17|11
1737342070000|2025-01-20 03:01:10|81.78|81.18|81.73|81.13|81.78|81.18|81.72|81.12|18
1737342080000|2025-01-20 03:01:20|81.72|81.12|81.76|81.16|81.76|81.16|81.71|81.11|22
1737342090000|2025-01-20 03:01:30|81.75|81.15|81.68|81.08|81.75|81.15|81.68|81.08|10
1737342100000|2025-01-20 03:01:40|81.69|81.09|81.71|81.11|81.8|81.2|81.69|81.09|18
1737342110000|2025-01-20 03:01:50|81.7|81.1|81.65|81.05|81.7|81.1|81.65|81.05|10
1737342120000|2025-01-20 03:02:00|81.61|81.01|81.62|81.02|81.66|81.06|81.56|80.96|17
1737342130000|2025-01-20 03:02:10|81.63|81.03|81.66|81.06|81.74|81.14|81.63|81.03|21
1737342140000|2025-01-20 03:02:20|81.67|81.07|81.65|81.05|81.68|81.08|81.59|80.99|16
1737342150000|2025-01-20 03:02:30|81.69|81.09|81.75|81.15|81.76|81.16|81.69|81.09|13
1737342160000|2025-01-20 03:02:40|81.74|81.14|81.65|81.05|81.75|81.15|81.65|81.05|19
1737342170000|2025-01-20 03:02:50|81.67|81.07|81.64|81.04|81.68|81.08|81.64|81.04|10
1737342180000|2025-01-20 03:03:00|81.65|81.05|81.57|80.97|81.65|81.05|81.57|80.97|13
1737342190000|2025-01-20 03:03:10|81.58|80.98|81.63|81.03|81.63|81.03|81.57|80.97|9
1737342200000|2025-01-20 03:03:20|81.68|81.08|81.67|81.07|81.71|81.11|81.66|81.06|15
1737342210000|2025-01-20 03:03:30|81.66|81.06|81.67|81.07|81.67|81.07|81.63|81.03|16
1737342220000|2025-01-20 03:03:40|81.68|81.08|81.78|81.18|81.79|81.19|81.68|81.08|11
1737342230000|2025-01-20 03:03:50|81.77|81.17|81.77|81.17|81.79|81.19|81.76|81.16|18
1737342240000|2025-01-20 03:04:00|81.78|81.18|81.84|81.24|81.85|81.25|81.77|81.17|16
1737342250000|2025-01-20 03:04:10|81.83|81.23|81.86|81.26|81.87|81.27|81.79|81.19|14
1737342260000|2025-01-20 03:04:20|81.85|81.25|81.88|81.28|81.88|81.28|81.85|81.25|4
1737342270000|2025-01-20 03:04:30|81.87|81.27|81.78|81.18|81.87|81.27|81.76|81.16|14
1737342280000|2025-01-20 03:04:40|81.77|81.17|81.85|81.25|81.85|81.25|81.77|81.17|14
1737342290000|2025-01-20 03:04:50|81.87|81.27|81.92|81.32|81.92|81.32|81.87|81.27|9
1737342300000|2025-01-20 03:05:00|81.94|81.34|81.98|81.38|81.98|81.38|81.91|81.31|20
1737342310000|2025-01-20 03:05:10|81.97|81.37|81.92|81.32|82|81.4|81.92|81.32|19
1737342320000|2025-01-20 03:05:20|81.95|81.35|82|81.4|82.03|81.43|81.94|81.34|11
1737342330000|2025-01-20 03:05:30|81.99|81.39|81.96|81.36|82|81.4|81.95|81.35|19
1737342340000|2025-01-20 03:05:40|81.95|81.35|82.07|81.47|82.07|81.47|81.92|81.32|20
1737342350000|2025-01-20 03:05:50|82.08|81.48|82.14|81.54|82.14|81.54|82.08|81.48|15
1737342360000|2025-01-20 03:06:00|82.13|81.53|82.22|81.62|82.22|81.62|82.12|81.52|12
1737342370000|2025-01-20 03:06:10|82.21|81.61|82.18|81.58|82.26|81.66|82.18|81.58|23
1737342380000|2025-01-20 03:06:20|82.19|81.59|82.19|81.59|82.2|81.6|82.18|81.58|17
1737342390000|2025-01-20 03:06:30|82.18|81.58|82.25|81.65|82.25|81.65|82.18|81.58|14
1737342400000|2025-01-20 03:06:40|82.24|81.64|82.17|81.57|82.24|81.64|82.17|81.57|8
1737342410000|2025-01-20 03:06:50|82.18|81.58|82.2|81.6|82.21|81.61|82.16|81.56|15
1737342420000|2025-01-20 03:07:00|82.19|81.59|82.15|81.55|82.19|81.59|82.12|81.52|13
1737342430000|2025-01-20 03:07:10|82.14|81.54|82.1|81.5|82.16|81.56|82.1|81.5|22
1737342440000|2025-01-20 03:07:20|82.09|81.49|82.05|81.45|82.09|81.49|82.03|81.43|19
1737342450000|2025-01-20 03:07:30|82.06|81.46|82.11|81.51|82.14|81.54|82.03|81.43|20
1737342460000|2025-01-20 03:07:40|82.14|81.54|82.19|81.59|82.21|81.61|82.14|81.54|11
1737342470000|2025-01-20 03:07:50|82.18|81.58|82.24|81.64|82.24|81.64|82.17|81.57|17
1737342480000|2025-01-20 03:08:00|82.23|81.63|82.16|81.56|82.25|81.65|82.16|81.56|18
1737342490000|2025-01-20 03:08:10|82.15|81.55|82.21|81.61|82.21|81.61|82.13|81.53|16
1737342500000|2025-01-20 03:08:20|82.2|81.6|82.2|81.6|82.22|81.62|82.2|81.6|6
1737342510000|2025-01-20 03:08:30|82.19|81.59|82.09|81.49|82.19|81.59|82.08|81.48|23
1737342520000|2025-01-20 03:08:40|82.08|81.48|82.08|81.48|82.1|81.5|82.07|81.47|21
1737342530000|2025-01-20 03:08:50|82.09|81.49|81.98|81.38|82.09|81.49|81.97|81.37|19
1737342540000|2025-01-20 03:09:00|81.97|81.37|81.98|81.38|81.98|81.38|81.96|81.36|12
1737342550000|2025-01-20 03:09:10|81.97|81.37|81.9|81.3|81.97|81.37|81.89|81.29|16
1737342560000|2025-01-20 03:09:20|81.91|81.31|81.91|81.31|81.91|81.31|81.9|81.3|7
1737342570000|2025-01-20 03:09:30|81.92|81.32|81.96|81.36|81.98|81.38|81.91|81.31|16
1737342580000|2025-01-20 03:09:40|81.95|81.35|81.9|81.3|81.96|81.36|81.9|81.3|13
1737342590000|2025-01-20 03:09:50|81.89|81.29|81.87|81.27|81.91|81.31|81.87|81.27|12
1737342600000|2025-01-20 03:10:00|81.88|81.28|81.9|81.3|81.9|81.3|81.86|81.26|16
1737342610000|2025-01-20 03:10:10|81.91|81.31|81.95|81.35|81.98|81.38|81.9|81.3|19
1737342620000|2025-01-20 03:10:20|81.96|81.36|82.04|81.44|82.04|81.44|81.95|81.35|15
1737342630000|2025-01-20 03:10:30|82.05|81.45|82.08|81.48|82.08|81.48|82.03|81.43|15
1737342640000|2025-01-20 03:10:40|82.07|81.47|82.13|81.53|82.14|81.54|82.07|81.47|17
1737342650000|2025-01-20 03:10:50|82.15|81.55|82.1|81.5|82.15|81.55|82.1|81.5|12
1737342660000|2025-01-20 03:11:00|82.11|81.51|82.11|81.51|82.14|81.54|82.1|81.5|21
1737342670000|2025-01-20 03:11:10|82.12|81.52|82.1|81.5|82.14|81.54|82.1|81.5|13
1737342680000|2025-01-20 03:11:20|82.09|81.49|82.09|81.49|82.09|81.49|82.08|81.48|3
1737342690000|2025-01-20 03:11:30|82.08|81.48|82.08|81.48|82.09|81.49|82.08|81.48|3
1737342700000|2025-01-20 03:11:40|82.06|81.46|82.05|81.45|82.06|81.46|82.05|81.45|8
1737342710000|2025-01-20 03:11:50|82.06|81.46|82.11|81.51|82.11|81.51|82.06|81.46|8
1737342720000|2025-01-20 03:12:00|82.1|81.5|82.14|81.54|82.15|81.55|82.1|81.5|13
1737342730000|2025-01-20 03:12:10|82.15|81.55|82.07|81.47|82.15|81.55|82.07|81.47|9
1737342740000|2025-01-20 03:12:20|82.05|81.45|82.07|81.47|82.07|81.47|82.04|81.44|5
1737342750000|2025-01-20 03:12:30|82.06|81.46|82.14|81.54|82.15|81.55|82.06|81.46|12
1737342760000|2025-01-20 03:12:40|82.15|81.55|82.16|81.56|82.17|81.57|82.15|81.55|4
1737342770000|2025-01-20 03:12:50|82.17|81.57|82.19|81.59|82.19|81.59|82.17|81.57|4
1737342780000|2025-01-20 03:13:00|82.2|81.6|82.2|81.6|82.21|81.61|82.19|81.59|5
1737342790000|2025-01-20 03:13:10|82.21|81.61|82.2|81.6|82.22|81.62|82.2|81.6|4
1737342800000|2025-01-20 03:13:20|82.21|81.61|82.25|81.65|82.25|81.65|82.21|81.61|4
1737342810000|2025-01-20 03:13:30|82.26|81.66|82.28|81.68|82.28|81.68|82.25|81.65|9
1737342820000|2025-01-20 03:13:40|82.27|81.67|82.28|81.68|82.29|81.69|82.27|81.67|16
1737342830000|2025-01-20 03:13:50|82.3|81.7|82.33|81.73|82.35|81.75|82.3|81.7|8
1737342840000|2025-01-20 03:14:00|82.34|81.74|82.29|81.69|82.34|81.74|82.29|81.69|13
1737342850000|2025-01-20 03:14:10|82.3|81.7|82.45|81.85|82.45|81.85|82.3|81.7|16
1737342860000|2025-01-20 03:14:20|82.46|81.86|82.52|81.92|82.53|81.93|82.45|81.85|11
1737342870000|2025-01-20 03:14:30|82.53|81.93|82.56|81.96|82.56|81.96|82.52|81.92|6
1737342880000|2025-01-20 03:14:40|82.55|81.95|82.55|81.95|82.56|81.96|82.53|81.93|17
1737342890000|2025-01-20 03:14:50|82.54|81.94|82.52|81.92|82.54|81.94|82.49|81.89|14
1737342900000|2025-01-20 03:15:00|82.51|81.91|82.53|81.93|82.54|81.94|82.48|81.88|21
1737342910000|2025-01-20 03:15:10|82.52|81.92|82.48|81.88|82.55|81.95|82.48|81.88|17
1737342920000|2025-01-20 03:15:20|82.47|81.87|82.46|81.86|82.47|81.87|82.39|81.79|14
1737342930000|2025-01-20 03:15:30|82.45|81.85|82.54|81.94|82.55|81.95|82.44|81.84|12
1737342940000|2025-01-20 03:15:40|82.55|81.95|82.58|81.98|82.58|81.98|82.53|81.93|12
1737342950000|2025-01-20 03:15:50|82.59|81.99|82.63|82.03|82.64|82.04|82.59|81.99|12
1737342960000|2025-01-20 03:16:00|82.64|82.04|82.7|82.1|82.71|82.11|82.64|82.04|19
1737342970000|2025-01-20 03:16:10|82.68|82.08|82.73|82.13|82.73|82.13|82.68|82.08|9
1737342980000|2025-01-20 03:16:20|82.74|82.14|82.79|82.19|82.8|82.2|82.74|82.14|10
1737342990000|2025-01-20 03:16:30|82.81|82.21|82.85|82.25|82.85|82.25|82.81|82.21|5
1737343000000|2025-01-20 03:16:40|82.87|82.27|82.81|82.21|82.87|82.27|82.8|82.2|6
1737343010000|2025-01-20 03:16:50|82.82|82.22|82.84|82.24|82.84|82.24|82.81|82.21|4
1737343020000|2025-01-20 03:17:00|82.82|82.22|82.7|82.1|82.82|82.22|82.69|82.09|15
1737343030000|2025-01-20 03:17:10|82.69|82.09|82.7|82.1|82.72|82.12|82.69|82.09|14
1737343040000|2025-01-20 03:17:20|82.72|82.12|82.77|82.17|82.77|82.17|82.72|82.12|6
1737343050000|2025-01-20 03:17:30|82.78|82.18|82.87|82.27|82.87|82.27|82.78|82.18|6
1737343060000|2025-01-20 03:17:40|82.89|82.29|82.89|82.29|82.89|82.29|82.89|82.29|1
1737343080000|2025-01-20 03:18:00|82.87|82.27|82.85|82.25|82.87|82.27|82.85|82.25|3
1737343090000|2025-01-20 03:18:10|82.86|82.26|82.86|82.26|82.86|82.26|82.86|82.26|1
1737343100000|2025-01-20 03:18:20|82.87|82.27|82.87|82.27|82.88|82.28|82.87|82.27|3
1737343110000|2025-01-20 03:18:30|82.88|82.28|82.88|82.28|82.88|82.28|82.88|82.28|1
1737343120000|2025-01-20 03:18:40|82.9|82.3|82.9|82.3|82.9|82.3|82.9|82.3|1
1737343130000|2025-01-20 03:18:50|82.91|82.31|82.92|82.32|82.92|82.32|82.91|82.31|2
1737343140000|2025-01-20 03:19:00|82.91|82.31|82.92|82.32|82.95|82.35|82.9|82.3|6
1737343150000|2025-01-20 03:19:10|82.91|82.31|82.88|82.28|82.92|82.32|82.88|82.28|13
1737343160000|2025-01-20 03:19:20|82.89|82.29|83.02|82.42|83.02|82.42|82.88|82.28|12
1737343170000|2025-01-20 03:19:30|83.01|82.41|83.03|82.43|83.04|82.44|83.01|82.41|8
1737343180000|2025-01-20 03:19:40|83.04|82.44|83.06|82.46|83.06|82.46|83.04|82.44|10
1737343190000|2025-01-20 03:19:50|83.05|82.45|82.98|82.38|83.05|82.45|82.96|82.36|8
1737343200000|2025-01-20 03:20:00|83|82.4|83|82.4|83.01|82.41|82.99|82.39|5
1737343210000|2025-01-20 03:20:10|83.01|82.41|83.1|82.5|83.1|82.5|83|82.4|18
1737343220000|2025-01-20 03:20:20|83.09|82.49|83.18|82.58|83.18|82.58|83.09|82.49|6
1737343230000|2025-01-20 03:20:30|83.19|82.59|83.26|82.66|83.26|82.66|83.19|82.59|11
1737343250000|2025-01-20 03:20:50|83.25|82.65|83.24|82.64|83.25|82.65|83.2|82.6|11
1737343260000|2025-01-20 03:21:00|83.25|82.65|83.22|82.62|83.27|82.67|83.22|82.62|11
1737343270000|2025-01-20 03:21:10|83.21|82.61|83.05|82.45|83.21|82.61|83.05|82.45|12
1737343280000|2025-01-20 03:21:20|83.04|82.44|82.99|82.39|83.04|82.44|82.99|82.39|10
1737343290000|2025-01-20 03:21:30|82.98|82.38|82.91|82.31|82.98|82.38|82.91|82.31|22
1737343300000|2025-01-20 03:21:40|82.92|82.32|82.87|82.27|82.92|82.32|82.87|82.27|16
1737343310000|2025-01-20 03:21:50|82.88|82.28|82.84|82.24|82.89|82.29|82.84|82.24|14
1737343320000|2025-01-20 03:22:00|82.85|82.25|82.79|82.19|82.85|82.25|82.79|82.19|14
1737343330000|2025-01-20 03:22:10|82.8|82.2|82.82|82.22|82.82|82.22|82.8|82.2|11
1737343340000|2025-01-20 03:22:20|82.83|82.23|82.83|82.23|82.84|82.24|82.8|82.2|12
1737343350000|2025-01-20 03:22:30|82.84|82.24|82.83|82.23|82.84|82.24|82.79|82.19|17
1737343360000|2025-01-20 03:22:40|82.84|82.24|82.77|82.17|82.84|82.24|82.77|82.17|11
1737343370000|2025-01-20 03:22:50|82.76|82.16|82.66|82.06|82.76|82.16|82.66|82.06|12
1737343380000|2025-01-20 03:23:00|82.67|82.07|82.65|82.05|82.69|82.09|82.65|82.05|16
1737343390000|2025-01-20 03:23:10|82.66|82.06|82.71|82.11|82.78|82.18|82.66|82.06|15
1737343400000|2025-01-20 03:23:20|82.75|82.15|82.72|82.12|82.76|82.16|82.72|82.12|11
1737343410000|2025-01-20 03:23:30|82.71|82.11|82.74|82.14|82.74|82.14|82.68|82.08|12
1737343420000|2025-01-20 03:23:40|82.73|82.13|82.71|82.11|82.74|82.14|82.7|82.1|14
1737343430000|2025-01-20 03:23:50|82.75|82.15|82.75|82.15|82.76|82.16|82.73|82.13|7
1737343440000|2025-01-20 03:24:00|82.73|82.13|82.67|82.07|82.73|82.13|82.66|82.06|9
1737343450000|2025-01-20 03:24:10|82.68|82.08|82.6|82|82.71|82.11|82.6|82|20
1737343460000|2025-01-20 03:24:20|82.58|81.98|82.47|81.87|82.58|81.98|82.46|81.86|9
1737343470000|2025-01-20 03:24:30|82.49|81.89|82.54|81.94|82.54|81.94|82.47|81.87|10
1737343480000|2025-01-20 03:24:40|82.53|81.93|82.48|81.88|82.53|81.93|82.48|81.88|11
1737343490000|2025-01-20 03:24:50|82.47|81.87|82.56|81.96|82.57|81.97|82.46|81.86|12
1737343500000|2025-01-20 03:25:00|82.54|81.94|82.48|81.88|82.54|81.94|82.47|81.87|16
1737343510000|2025-01-20 03:25:10|82.49|81.89|82.49|81.89|82.54|81.94|82.49|81.89|10
1737343520000|2025-01-20 03:25:20|82.47|81.87|82.54|81.94|82.54|81.94|82.46|81.86|8
1737343530000|2025-01-20 03:25:30|82.55|81.95|82.57|81.97|82.6|82|82.55|81.95|11
1737343540000|2025-01-20 03:25:40|82.58|81.98|82.59|81.99|82.61|82.01|82.57|81.97|12
1737343550000|2025-01-20 03:25:50|82.58|81.98|82.48|81.88|82.58|81.98|82.47|81.87|17
1737343560000|2025-01-20 03:26:00|82.47|81.87|82.44|81.84|82.47|81.87|82.43|81.83|11
1737343570000|2025-01-20 03:26:10|82.43|81.83|82.44|81.84|82.45|81.85|82.41|81.81|19
1737343580000|2025-01-20 03:26:20|82.43|81.83|82.3|81.7|82.43|81.83|82.3|81.7|15
1737343590000|2025-01-20 03:26:30|82.29|81.69|82.32|81.72|82.32|81.72|82.29|81.69|10
1737343600000|2025-01-20 03:26:40|82.33|81.73|82.28|81.68|82.33|81.73|82.28|81.68|12
1737343610000|2025-01-20 03:26:50|82.27|81.67|82.28|81.68|82.29|81.69|82.25|81.65|12
1737343620000|2025-01-20 03:27:00|82.3|81.7|82.36|81.76|82.38|81.78|82.28|81.68|20
1737343630000|2025-01-20 03:27:10|82.34|81.74|82.36|81.76|82.37|81.77|82.34|81.74|15
1737343640000|2025-01-20 03:27:20|82.35|81.75|82.32|81.72|82.35|81.75|82.31|81.71|18
1737343650000|2025-01-20 03:27:30|82.33|81.73|82.27|81.67|82.34|81.74|82.27|81.67|15
1737343660000|2025-01-20 03:27:40|82.26|81.66|82.27|81.67|82.27|81.67|82.24|81.64|9
1737343670000|2025-01-20 03:27:50|82.28|81.68|82.27|81.67|82.32|81.72|82.27|81.67|9
1737343680000|2025-01-20 03:28:00|82.26|81.66|82.25|81.65|82.26|81.66|82.25|81.65|8
1737343690000|2025-01-20 03:28:10|82.26|81.66|82.25|81.65|82.26|81.66|82.22|81.62|14
1737343700000|2025-01-20 03:28:20|82.26|81.66|82.34|81.74|82.37|81.77|82.26|81.66|16
1737343710000|2025-01-20 03:28:30|82.32|81.72|82.26|81.66|82.33|81.73|82.26|81.66|16
1737343720000|2025-01-20 03:28:40|82.25|81.65|82.24|81.64|82.26|81.66|82.24|81.64|6
1737343730000|2025-01-20 03:28:50|82.25|81.65|82.26|81.66|82.26|81.66|82.24|81.64|10
1737343740000|2025-01-20 03:29:00|82.25|81.65|82.35|81.75|82.37|81.77|82.25|81.65|15
1737343750000|2025-01-20 03:29:10|82.36|81.76|82.34|81.74|82.38|81.78|82.34|81.74|14
1737343760000|2025-01-20 03:29:20|82.35|81.75|82.37|81.77|82.38|81.78|82.34|81.74|11
1737343770000|2025-01-20 03:29:30|82.36|81.76|82.42|81.82|82.42|81.82|82.35|81.75|20
1737343780000|2025-01-20 03:29:40|82.43|81.83|82.45|81.85|82.45|81.85|82.42|81.82|27
1737343790000|2025-01-20 03:29:50|82.44|81.84|82.44|81.84|82.46|81.86|82.43|81.83|12
1737343800000|2025-01-20 03:30:00|82.45|81.85|82.46|81.86|82.46|81.86|82.39|81.79|23
1737343810000|2025-01-20 03:30:10|82.47|81.87|82.51|81.91|82.54|81.94|82.47|81.87|12
1737343820000|2025-01-20 03:30:20|82.52|81.92|82.53|81.93|82.53|81.93|82.51|81.91|12
1737343830000|2025-01-20 03:30:30|82.52|81.92|82.46|81.86|82.52|81.92|82.45|81.85|17
1737343840000|2025-01-20 03:30:40|82.45|81.85|82.43|81.83|82.47|81.87|82.43|81.83|8
1737343850000|2025-01-20 03:30:50|82.42|81.82|82.46|81.86|82.46|81.86|82.42|81.82|12
1737343860000|2025-01-20 03:31:00|82.45|81.85|82.43|81.83|82.46|81.86|82.43|81.83|15
1737343870000|2025-01-20 03:31:10|82.42|81.82|82.49|81.89|82.5|81.9|82.42|81.82|14
1737343880000|2025-01-20 03:31:20|82.48|81.88|82.51|81.91|82.53|81.93|82.45|81.85|17
1737343890000|2025-01-20 03:31:30|82.52|81.92|82.55|81.95|82.55|81.95|82.48|81.88|17
1737343900000|2025-01-20 03:31:40|82.56|81.96|82.58|81.98|82.58|81.98|82.55|81.95|15
1737343910000|2025-01-20 03:31:50|82.59|81.99|82.58|81.98|82.59|81.99|82.54|81.94|15
1737343920000|2025-01-20 03:32:00|82.56|81.96|82.57|81.97|82.59|81.99|82.55|81.95|15
1737343930000|2025-01-20 03:32:10|82.62|82.02|82.67|82.07|82.68|82.08|82.59|81.99|21
1737343940000|2025-01-20 03:32:20|82.66|82.06|82.64|82.04|82.68|82.08|82.6|82|19
1737343950000|2025-01-20 03:32:30|82.63|82.03|82.66|82.06|82.69|82.09|82.63|82.03|17
1737343960000|2025-01-20 03:32:40|82.65|82.05|82.63|82.03|82.65|82.05|82.61|82.01|15
1737343970000|2025-01-20 03:32:50|82.62|82.02|82.66|82.06|82.66|82.06|82.61|82.01|15
1737343980000|2025-01-20 03:33:00|82.65|82.05|82.61|82.01|82.68|82.08|82.61|82.01|16
1737343990000|2025-01-20 03:33:10|82.62|82.02|82.61|82.01|82.64|82.04|82.59|81.99|10
1737344000000|2025-01-20 03:33:20|82.6|82|82.6|82|82.65|82.05|82.6|82|16
1737344010000|2025-01-20 03:33:30|82.61|82.01|82.7|82.1|82.71|82.11|82.6|82|9
1737344020000|2025-01-20 03:33:40|82.69|82.09|82.67|82.07|82.69|82.09|82.66|82.06|12
1737344030000|2025-01-20 03:33:50|82.68|82.08|82.72|82.12|82.72|82.12|82.65|82.05|16
1737344040000|2025-01-20 03:34:00|82.73|82.13|82.76|82.16|82.79|82.19|82.73|82.13|11
1737344050000|2025-01-20 03:34:10|82.77|82.17|82.77|82.17|82.78|82.18|82.75|82.15|19
1737344060000|2025-01-20 03:34:20|82.78|82.18|82.73|82.13|82.79|82.19|82.73|82.13|19
1737344070000|2025-01-20 03:34:30|82.72|82.12|82.78|82.18|82.8|82.2|82.72|82.12|18
1737344080000|2025-01-20 03:34:40|82.77|82.17|82.75|82.15|82.79|82.19|82.71|82.11|19
1737344090000|2025-01-20 03:34:50|82.76|82.16|82.81|82.21|82.82|82.22|82.75|82.15|24
1737344100000|2025-01-20 03:35:00|82.82|82.22|82.87|82.27|82.87|82.27|82.82|82.22|13
1737344110000|2025-01-20 03:35:10|82.88|82.28|82.95|82.35|82.96|82.36|82.88|82.28|15
1737344120000|2025-01-20 03:35:20|82.96|82.36|82.98|82.38|82.98|82.38|82.95|82.35|5
1737344130000|2025-01-20 03:35:30|83.02|82.42|83.03|82.43|83.07|82.47|83.02|82.42|7
1737344140000|2025-01-20 03:35:40|83.04|82.44|83.05|82.45|83.08|82.48|83.03|82.43|14
1737344150000|2025-01-20 03:35:50|83.04|82.44|83.11|82.51|83.11|82.51|83.03|82.43|21
1737344160000|2025-01-20 03:36:00|83.1|82.5|83.03|82.43|83.11|82.51|83.01|82.41|17
1737344170000|2025-01-20 03:36:10|83.04|82.44|83.08|82.48|83.08|82.48|83.03|82.43|19
1737344180000|2025-01-20 03:36:20|83.09|82.49|83.05|82.45|83.09|82.49|83.03|82.43|15
1737344190000|2025-01-20 03:36:30|83.04|82.44|83.11|82.51|83.11|82.51|83.04|82.44|18
1737344200000|2025-01-20 03:36:40|83.09|82.49|83.05|82.45|83.09|82.49|83.04|82.44|14
1737344210000|2025-01-20 03:36:50|83.06|82.46|83.11|82.51|83.12|82.52|83.04|82.44|14
1737344220000|2025-01-20 03:37:00|83.12|82.52|83.17|82.57|83.18|82.58|83.12|82.52|13
1737344230000|2025-01-20 03:37:10|83.18|82.58|83.08|82.48|83.18|82.58|83.08|82.48|12
1737344240000|2025-01-20 03:37:20|83.11|82.51|83.15|82.55|83.16|82.56|83.11|82.51|15
1737344250000|2025-01-20 03:37:30|83.16|82.56|83.17|82.57|83.18|82.58|83.13|82.53|19
1737344260000|2025-01-20 03:37:40|83.18|82.58|83.12|82.52|83.18|82.58|83.12|82.52|17
1737344270000|2025-01-20 03:37:50|83.11|82.51|83.05|82.45|83.11|82.51|83.03|82.43|21
1737344280000|2025-01-20 03:38:00|83.04|82.44|82.93|82.33|83.06|82.46|82.93|82.33|19
1737344290000|2025-01-20 03:38:10|82.91|82.31|82.88|82.28|82.91|82.31|82.88|82.28|8
1737344300000|2025-01-20 03:38:20|82.89|82.29|82.86|82.26|82.9|82.3|82.86|82.26|19
1737344310000|2025-01-20 03:38:30|82.87|82.27|82.81|82.21|82.87|82.27|82.81|82.21|13
1737344320000|2025-01-20 03:38:40|82.83|82.23|82.82|82.22|82.86|82.26|82.82|82.22|11
1737344330000|2025-01-20 03:38:50|82.81|82.21|82.82|82.22|82.83|82.23|82.81|82.21|8
1737344340000|2025-01-20 03:39:00|82.83|82.23|82.77|82.17|82.84|82.24|82.77|82.17|12
1737344350000|2025-01-20 03:39:10|82.78|82.18|82.78|82.18|82.79|82.19|82.77|82.17|7
1737344360000|2025-01-20 03:39:20|82.77|82.17|82.78|82.18|82.79|82.19|82.77|82.17|10
1737344370000|2025-01-20 03:39:30|82.77|82.17|82.78|82.18|82.81|82.21|82.76|82.16|13
1737344380000|2025-01-20 03:39:40|82.79|82.19|82.76|82.16|82.79|82.19|82.76|82.16|8
1737344390000|2025-01-20 03:39:50|82.77|82.17|82.78|82.18|82.78|82.18|82.77|82.17|4
1737344400000|2025-01-20 03:40:00|82.79|82.19|82.78|82.18|82.79|82.19|82.76|82.16|19
1737344410000|2025-01-20 03:40:10|82.77|82.17|82.8|82.2|82.8|82.2|82.77|82.17|11
1737344420000|2025-01-20 03:40:20|82.79|82.19|82.76|82.16|82.8|82.2|82.76|82.16|6
1737344430000|2025-01-20 03:40:30|82.75|82.15|82.79|82.19|82.82|82.22|82.75|82.15|10
1737344440000|2025-01-20 03:40:40|82.78|82.18|82.76|82.16|82.79|82.19|82.76|82.16|15
1737344450000|2025-01-20 03:40:50|82.75|82.15|82.78|82.18|82.78|82.18|82.74|82.14|11
1737344460000|2025-01-20 03:41:00|82.77|82.17|82.71|82.11|82.77|82.17|82.71|82.11|13
1737344470000|2025-01-20 03:41:10|82.7|82.1|82.72|82.12|82.73|82.13|82.7|82.1|5
1737344480000|2025-01-20 03:41:20|82.71|82.11|82.71|82.11|82.72|82.12|82.7|82.1|10
1737344490000|2025-01-20 03:41:30|82.7|82.1|82.73|82.13|82.75|82.15|82.69|82.09|15
1737344500000|2025-01-20 03:41:40|82.74|82.14|82.79|82.19|82.82|82.22|82.74|82.14|6
1737344510000|2025-01-20 03:41:50|82.78|82.18|82.85|82.25|82.85|82.25|82.78|82.18|13
1737344520000|2025-01-20 03:42:00|82.84|82.24|82.81|82.21|82.84|82.24|82.8|82.2|17
1737344530000|2025-01-20 03:42:10|82.84|82.24|82.86|82.26|82.86|82.26|82.82|82.22|13
1737344540000|2025-01-20 03:42:20|82.85|82.25|82.84|82.24|82.87|82.27|82.84|82.24|12
1737344550000|2025-01-20 03:42:30|82.87|82.27|82.91|82.31|82.91|82.31|82.87|82.27|7
1737344560000|2025-01-20 03:42:40|82.92|82.32|82.96|82.36|82.96|82.36|82.9|82.3|13
1737344570000|2025-01-20 03:42:50|82.95|82.35|82.93|82.33|82.96|82.36|82.92|82.32|19
1737344580000|2025-01-20 03:43:00|82.92|82.32|82.93|82.33|82.93|82.33|82.88|82.28|14
1737344590000|2025-01-20 03:43:10|82.94|82.34|82.97|82.37|82.99|82.39|82.93|82.33|13
1737344600000|2025-01-20 03:43:20|82.96|82.36|82.97|82.37|82.98|82.38|82.96|82.36|8
1737344610000|2025-01-20 03:43:30|82.98|82.38|83.01|82.41|83.03|82.43|82.98|82.38|9
1737344620000|2025-01-20 03:43:40|83|82.4|82.97|82.37|83|82.4|82.97|82.37|7
1737344630000|2025-01-20 03:43:50|82.98|82.38|83.01|82.41|83.01|82.41|82.98|82.38|15
1737344640000|2025-01-20 03:44:00|82.99|82.39|82.94|82.34|83|82.4|82.93|82.33|16
1737344650000|2025-01-20 03:44:10|82.95|82.35|82.9|82.3|82.95|82.35|82.9|82.3|9
1737344660000|2025-01-20 03:44:20|82.89|82.29|82.89|82.29|82.9|82.3|82.87|82.27|9
1737344670000|2025-01-20 03:44:30|82.9|82.3|82.88|82.28|82.92|82.32|82.88|82.28|7
1737344680000|2025-01-20 03:44:40|82.89|82.29|82.89|82.29|82.89|82.29|82.88|82.28|5
1737344690000|2025-01-20 03:44:50|82.88|82.28|82.87|82.27|82.88|82.28|82.86|82.26|4
1737344700000|2025-01-20 03:45:00|82.88|82.28|82.86|82.26|82.9|82.3|82.83|82.23|13
1737344710000|2025-01-20 03:45:10|82.87|82.27|82.83|82.23|82.88|82.28|82.83|82.23|12
1737344720000|2025-01-20 03:45:20|82.84|82.24|82.86|82.26|82.86|82.26|82.81|82.21|8
1737344730000|2025-01-20 03:45:30|82.85|82.25|82.83|82.23|82.86|82.26|82.82|82.22|11
1737344740000|2025-01-20 03:45:40|82.84|82.24|82.81|82.21|82.84|82.24|82.81|82.21|6
1737344750000|2025-01-20 03:45:50|82.82|82.22|82.9|82.3|82.9|82.3|82.81|82.21|10
1737344760000|2025-01-20 03:46:00|82.89|82.29|82.85|82.25|82.89|82.29|82.85|82.25|10
1737344770000|2025-01-20 03:46:10|82.83|82.23|82.87|82.27|82.89|82.29|82.81|82.21|11
1737344780000|2025-01-20 03:46:20|82.86|82.26|82.81|82.21|82.86|82.26|82.81|82.21|5
1737344790000|2025-01-20 03:46:30|82.8|82.2|82.8|82.2|82.8|82.2|82.77|82.17|6
1737344800000|2025-01-20 03:46:40|82.79|82.19|82.76|82.16|82.81|82.21|82.76|82.16|7
1737344810000|2025-01-20 03:46:50|82.78|82.18|82.78|82.18|82.78|82.18|82.76|82.16|5
1737344820000|2025-01-20 03:47:00|82.79|82.19|82.86|82.26|82.86|82.26|82.79|82.19|6
1737344830000|2025-01-20 03:47:10|82.87|82.27|82.94|82.34|82.94|82.34|82.87|82.27|5
1737344840000|2025-01-20 03:47:20|82.95|82.35|82.92|82.32|82.97|82.37|82.92|82.32|7
1737344850000|2025-01-20 03:47:30|82.91|82.31|82.95|82.35|82.95|82.35|82.89|82.29|8
1737344860000|2025-01-20 03:47:40|82.96|82.36|82.93|82.33|82.99|82.39|82.93|82.33|9
1737344870000|2025-01-20 03:47:50|82.92|82.32|82.89|82.29|82.92|82.32|82.88|82.28|8
1737344880000|2025-01-20 03:48:00|82.88|82.28|82.86|82.26|82.9|82.3|82.86|82.26|12
1737344890000|2025-01-20 03:48:10|82.85|82.25|82.69|82.09|82.85|82.25|82.69|82.09|10
1737344900000|2025-01-20 03:48:20|82.67|82.07|82.62|82.02|82.67|82.07|82.6|82|7
1737344910000|2025-01-20 03:48:30|82.61|82.01|82.64|82.04|82.66|82.06|82.61|82.01|7
1737344920000|2025-01-20 03:48:40|82.63|82.03|82.62|82.02|82.63|82.03|82.62|82.02|4
1737344930000|2025-01-20 03:48:50|82.63|82.03|82.61|82.01|82.63|82.03|82.61|82.01|9
1737344940000|2025-01-20 03:49:00|82.6|82|82.61|82.01|82.62|82.02|82.6|82|6
1737344950000|2025-01-20 03:49:10|82.6|82|82.56|81.96|82.6|82|82.51|81.91|12
1737344960000|2025-01-20 03:49:20|82.57|81.97|82.6|82|82.64|82.04|82.57|81.97|11
1737344970000|2025-01-20 03:49:30|82.59|81.99|82.58|81.98|82.62|82.02|82.58|81.98|6
1737344980000|2025-01-20 03:49:40|82.57|81.97|82.56|81.96|82.57|81.97|82.55|81.95|6
1737344990000|2025-01-20 03:49:50|82.55|81.95|82.62|82.02|82.62|82.02|82.55|81.95|6
1737345000000|2025-01-20 03:50:00|82.61|82.01|82.56|81.96|82.61|82.01|82.54|81.94|11
1737345010000|2025-01-20 03:50:10|82.58|81.98|82.6|82|82.66|82.06|82.58|81.98|7
1737345020000|2025-01-20 03:50:20|82.58|81.98|82.6|82|82.6|82|82.57|81.97|9
1737345030000|2025-01-20 03:50:30|82.62|82.02|82.63|82.03|82.64|82.04|82.62|82.02|10
1737345040000|2025-01-20 03:50:40|82.64|82.04|82.68|82.08|82.69|82.09|82.64|82.04|8
1737345050000|2025-01-20 03:50:50|82.69|82.09|82.7|82.1|82.73|82.13|82.69|82.09|11
1737345060000|2025-01-20 03:51:00|82.69|82.09|82.67|82.07|82.69|82.09|82.65|82.05|13
1737345070000|2025-01-20 03:51:10|82.68|82.08|82.65|82.05|82.68|82.08|82.65|82.05|11
1737345080000|2025-01-20 03:51:20|82.67|82.07|82.67|82.07|82.7|82.1|82.67|82.07|11
1737345090000|2025-01-20 03:51:30|82.66|82.06|82.59|81.99|82.66|82.06|82.59|81.99|8
1737345100000|2025-01-20 03:51:40|82.58|81.98|82.55|81.95|82.58|81.98|82.55|81.95|6
1737345110000|2025-01-20 03:51:50|82.54|81.94|82.69|82.09|82.69|82.09|82.54|81.94|11
1737345120000|2025-01-20 03:52:00|82.68|82.08|82.65|82.05|82.68|82.08|82.63|82.03|15
1737345130000|2025-01-20 03:52:10|82.66|82.06|82.6|82|82.66|82.06|82.58|81.98|13
1737345140000|2025-01-20 03:52:20|82.61|82.01|82.71|82.11|82.71|82.11|82.6|82|7
1737345150000|2025-01-20 03:52:30|82.7|82.1|82.69|82.09|82.73|82.13|82.68|82.08|10
1737345160000|2025-01-20 03:52:40|82.71|82.11|82.75|82.15|82.76|82.16|82.7|82.1|12
1737345170000|2025-01-20 03:52:50|82.77|82.17|82.73|82.13|82.78|82.18|82.72|82.12|10
1737345180000|2025-01-20 03:53:00|82.72|82.12|82.58|81.98|82.72|82.12|82.58|81.98|16
1737345190000|2025-01-20 03:53:10|82.59|81.99|82.65|82.05|82.65|82.05|82.59|81.99|6
1737345200000|2025-01-20 03:53:20|82.66|82.06|82.59|81.99|82.68|82.08|82.59|81.99|13
1737345210000|2025-01-20 03:53:30|82.58|81.98|82.56|81.96|82.59|81.99|82.55|81.95|8
1737345220000|2025-01-20 03:53:40|82.54|81.94|82.55|81.95|82.55|81.95|82.5|81.9|10
1737345230000|2025-01-20 03:53:50|82.54|81.94|82.53|81.93|82.55|81.95|82.53|81.93|4
1737345240000|2025-01-20 03:54:00|82.52|81.92|82.58|81.98|82.59|81.99|82.52|81.92|5
1737345250000|2025-01-20 03:54:10|82.59|81.99|82.61|82.01|82.64|82.04|82.59|81.99|8
1737345260000|2025-01-20 03:54:20|82.62|82.02|82.61|82.01|82.64|82.04|82.6|82|9
1737345270000|2025-01-20 03:54:30|82.62|82.02|82.67|82.07|82.68|82.08|82.62|82.02|9
1737345280000|2025-01-20 03:54:40|82.68|82.08|82.75|82.15|82.75|82.15|82.68|82.08|8
1737345290000|2025-01-20 03:54:50|82.76|82.16|82.75|82.15|82.79|82.19|82.75|82.15|10
1737345300000|2025-01-20 03:55:00|82.74|82.14|82.69|82.09|82.75|82.15|82.68|82.08|10
1737345310000|2025-01-20 03:55:10|82.68|82.08|82.7|82.1|82.7|82.1|82.68|82.08|6
1737345320000|2025-01-20 03:55:20|82.71|82.11|82.76|82.16|82.77|82.17|82.71|82.11|10
1737345330000|2025-01-20 03:55:30|82.75|82.15|82.71|82.11|82.75|82.15|82.7|82.1|10
1737345340000|2025-01-20 03:55:40|82.7|82.1|82.72|82.12|82.73|82.13|82.7|82.1|6
1737345350000|2025-01-20 03:55:50|82.73|82.13|82.76|82.16|82.76|82.16|82.73|82.13|10
1737345360000|2025-01-20 03:56:00|82.75|82.15|82.87|82.27|82.87|82.27|82.75|82.15|9
1737345370000|2025-01-20 03:56:10|82.89|82.29|82.97|82.37|82.97|82.37|82.89|82.29|17
1737345380000|2025-01-20 03:56:20|82.96|82.36|82.98|82.38|82.99|82.39|82.96|82.36|7
1737345390000|2025-01-20 03:56:30|83|82.4|82.95|82.35|83|82.4|82.95|82.35|7
1737345400000|2025-01-20 03:56:40|82.94|82.34|82.98|82.38|82.98|82.38|82.89|82.29|9
1737345410000|2025-01-20 03:56:50|82.95|82.35|82.99|82.39|83|82.4|82.95|82.35|6
1737345420000|2025-01-20 03:57:00|82.98|82.38|82.86|82.26|82.98|82.38|82.86|82.26|11
1737345430000|2025-01-20 03:57:10|82.87|82.27|82.86|82.26|82.88|82.28|82.86|82.26|4
1737345440000|2025-01-20 03:57:20|82.85|82.25|82.76|82.16|82.86|82.26|82.76|82.16|11
1737345450000|2025-01-20 03:57:30|82.77|82.17|82.76|82.16|82.77|82.17|82.76|82.16|8
1737345460000|2025-01-20 03:57:40|82.75|82.15|82.76|82.16|82.77|82.17|82.71|82.11|14
1737345470000|2025-01-20 03:57:50|82.75|82.15|82.78|82.18|82.78|82.18|82.75|82.15|13
1737345480000|2025-01-20 03:58:00|82.77|82.17|82.79|82.19|82.81|82.21|82.77|82.17|8
1737345490000|2025-01-20 03:58:10|82.78|82.18|82.81|82.21|82.81|82.21|82.77|82.17|10
1737345500000|2025-01-20 03:58:20|82.8|82.2|82.78|82.18|82.81|82.21|82.77|82.17|10
1737345510000|2025-01-20 03:58:30|82.79|82.19|82.81|82.21|82.81|82.21|82.78|82.18|7
1737345520000|2025-01-20 03:58:40|82.84|82.24|82.81|82.21|82.84|82.24|82.8|82.2|7
1737345530000|2025-01-20 03:58:50|82.82|82.22|82.79|82.19|82.83|82.23|82.79|82.19|12
1737345540000|2025-01-20 03:59:00|82.8|82.2|82.93|82.33|82.93|82.33|82.8|82.2|11
1737345550000|2025-01-20 03:59:10|82.94|82.34|82.99|82.39|82.99|82.39|82.94|82.34|7
1737345560000|2025-01-20 03:59:20|82.98|82.38|83.04|82.44|83.04|82.44|82.98|82.38|8
1737345570000|2025-01-20 03:59:30|83.03|82.43|82.98|82.38|83.03|82.43|82.97|82.37|11
1737345580000|2025-01-20 03:59:40|82.97|82.37|83|82.4|83|82.4|82.96|82.36|10
1737345590000|2025-01-20 03:59:50|82.99|82.39|83.03|82.43|83.03|82.43|82.99|82.39|14
1737345600000|2025-01-20 04:00:00|83.02|82.42|82.86|82.26|83.02|82.42|82.86|82.26|17
1737345610000|2025-01-20 04:00:10|82.85|82.25|82.9|82.3|82.9|82.3|82.85|82.25|17
1737345620000|2025-01-20 04:00:20|82.88|82.28|82.81|82.21|82.88|82.28|82.81|82.21|7
1737345630000|2025-01-20 04:00:30|82.8|82.2|82.76|82.16|82.8|82.2|82.72|82.12|16
1737345640000|2025-01-20 04:00:40|82.74|82.14|82.77|82.17|82.8|82.2|82.73|82.13|10
1737345650000|2025-01-20 04:00:50|82.75|82.15|82.78|82.18|82.78|82.18|82.75|82.15|9
1737345660000|2025-01-20 04:01:00|82.79|82.19|82.76|82.16|82.79|82.19|82.75|82.15|10
1737345670000|2025-01-20 04:01:10|82.79|82.19|82.77|82.17|82.82|82.22|82.76|82.16|15
1737345680000|2025-01-20 04:01:20|82.78|82.18|82.73|82.13|82.78|82.18|82.69|82.09|11
1737345690000|2025-01-20 04:01:30|82.77|82.17|82.75|82.15|82.78|82.18|82.75|82.15|8
1737345700000|2025-01-20 04:01:40|82.71|82.11|82.68|82.08|82.73|82.13|82.68|82.08|11
1737345710000|2025-01-20 04:01:50|82.67|82.07|82.68|82.08|82.68|82.08|82.66|82.06|4
1737345720000|2025-01-20 04:02:00|82.7|82.1|82.69|82.09|82.71|82.11|82.69|82.09|8
1737345730000|2025-01-20 04:02:10|82.68|82.08|82.64|82.04|82.68|82.08|82.62|82.02|13
1737345740000|2025-01-20 04:02:20|82.65|82.05|82.59|81.99|82.66|82.06|82.59|81.99|11
1737345750000|2025-01-20 04:02:30|82.6|82|82.72|82.12|82.72|82.12|82.6|82|11
1737345760000|2025-01-20 04:02:40|82.73|82.13|82.72|82.12|82.74|82.14|82.69|82.09|19
1737345770000|2025-01-20 04:02:50|82.78|82.18|82.79|82.19|82.8|82.2|82.77|82.17|10
1737345780000|2025-01-20 04:03:00|82.8|82.2|82.66|82.06|82.8|82.2|82.66|82.06|15
1737345790000|2025-01-20 04:03:10|82.68|82.08|82.71|82.11|82.71|82.11|82.68|82.08|6
1737345800000|2025-01-20 04:03:20|82.73|82.13|82.7|82.1|82.78|82.18|82.7|82.1|11
1737345810000|2025-01-20 04:03:30|82.69|82.09|82.71|82.11|82.71|82.11|82.67|82.07|9
1737345820000|2025-01-20 04:03:40|82.7|82.1|82.61|82.01|82.7|82.1|82.61|82.01|9
1737345830000|2025-01-20 04:03:50|82.6|82|82.62|82.02|82.63|82.03|82.59|81.99|8
1737345840000|2025-01-20 04:04:00|82.64|82.04|82.58|81.98|82.65|82.05|82.58|81.98|14
1737345850000|2025-01-20 04:04:10|82.57|81.97|82.45|81.85|82.57|81.97|82.42|81.82|13
1737345860000|2025-01-20 04:04:20|82.46|81.86|82.48|81.88|82.49|81.89|82.46|81.86|6
1737345870000|2025-01-20 04:04:30|82.49|81.89|82.52|81.92|82.53|81.93|82.49|81.89|5
1737345880000|2025-01-20 04:04:40|82.51|81.91|82.39|81.79|82.52|81.92|82.38|81.78|17
1737345890000|2025-01-20 04:04:50|82.4|81.8|82.39|81.79|82.44|81.84|82.39|81.79|14
1737345900000|2025-01-20 04:05:00|82.38|81.78|82.38|81.78|82.38|81.78|82.35|81.75|5
1737345910000|2025-01-20 04:05:10|82.42|81.82|82.41|81.81|82.47|81.87|82.41|81.81|11
1737345920000|2025-01-20 04:05:20|82.39|81.79|82.36|81.76|82.39|81.79|82.35|81.75|15
1737345930000|2025-01-20 04:05:30|82.37|81.77|82.34|81.74|82.38|81.78|82.34|81.74|9
1737345940000|2025-01-20 04:05:40|82.32|81.72|82.29|81.69|82.33|81.73|82.29|81.69|8
1737345950000|2025-01-20 04:05:50|82.3|81.7|82.32|81.72|82.34|81.74|82.3|81.7|7
1737345960000|2025-01-20 04:06:00|82.31|81.71|82.33|81.73|82.35|81.75|82.3|81.7|14
1737345970000|2025-01-20 04:06:10|82.34|81.74|82.39|81.79|82.4|81.8|82.34|81.74|16
1737345980000|2025-01-20 04:06:20|82.38|81.78|82.34|81.74|82.38|81.78|82.33|81.73|9
1737345990000|2025-01-20 04:06:30|82.33|81.73|82.37|81.77|82.37|81.77|82.33|81.73|11
1737346000000|2025-01-20 04:06:40|82.36|81.76|82.37|81.77|82.37|81.77|82.36|81.76|6
1737346010000|2025-01-20 04:06:50|82.36|81.76|82.41|81.81|82.42|81.82|82.35|81.75|14
1737346020000|2025-01-20 04:07:00|82.43|81.83|82.41|81.81|82.44|81.84|82.4|81.8|8
1737346030000|2025-01-20 04:07:10|82.4|81.8|82.39|81.79|82.4|81.8|82.35|81.75|10
1737346040000|2025-01-20 04:07:20|82.41|81.81|82.37|81.77|82.42|81.82|82.36|81.76|10
1737346050000|2025-01-20 04:07:30|82.38|81.78|82.44|81.84|82.44|81.84|82.38|81.78|6
1737346060000|2025-01-20 04:07:40|82.43|81.83|82.38|81.78|82.43|81.83|82.38|81.78|4
1737346070000|2025-01-20 04:07:50|82.37|81.77|82.29|81.69|82.37|81.77|82.29|81.69|10
1737346080000|2025-01-20 04:08:00|82.3|81.7|82.28|81.68|82.32|81.72|82.27|81.67|13
1737346090000|2025-01-20 04:08:10|82.29|81.69|82.27|81.67|82.29|81.69|82.27|81.67|5
1737346100000|2025-01-20 04:08:20|82.26|81.66|82.23|81.63|82.26|81.66|82.2|81.6|6
1737346110000|2025-01-20 04:08:30|82.22|81.62|82.14|81.54|82.22|81.62|82.14|81.54|7
1737346120000|2025-01-20 04:08:40|82.13|81.53|82.17|81.57|82.17|81.57|82.13|81.53|4
1737346130000|2025-01-20 04:08:50|82.18|81.58|82.34|81.74|82.34|81.74|82.18|81.58|7
1737346140000|2025-01-20 04:09:00|82.37|81.77|82.36|81.76|82.39|81.79|82.35|81.75|10
1737346150000|2025-01-20 04:09:10|82.38|81.78|82.42|81.82|82.45|81.85|82.38|81.78|10
1737346160000|2025-01-20 04:09:20|82.43|81.83|82.42|81.82|82.43|81.83|82.38|81.78|10
1737346170000|2025-01-20 04:09:30|82.43|81.83|82.43|81.83|82.46|81.86|82.42|81.82|9
1737346180000|2025-01-20 04:09:40|82.45|81.85|82.44|81.84|82.45|81.85|82.41|81.81|10
1737346190000|2025-01-20 04:09:50|82.43|81.83|82.34|81.74|82.43|81.83|82.34|81.74|10
1737346200000|2025-01-20 04:10:00|82.35|81.75|82.34|81.74|82.36|81.76|82.3|81.7|9
1737346210000|2025-01-20 04:10:10|82.33|81.73|82.34|81.74|82.35|81.75|82.31|81.71|13
1737346220000|2025-01-20 04:10:20|82.38|81.78|82.34|81.74|82.38|81.78|82.34|81.74|7
1737346230000|2025-01-20 04:10:30|82.36|81.76|82.35|81.75|82.36|81.76|82.35|81.75|8
1737346240000|2025-01-20 04:10:40|82.36|81.76|82.36|81.76|82.37|81.77|82.35|81.75|5
1737346250000|2025-01-20 04:10:50|82.37|81.77|82.45|81.85|82.46|81.86|82.37|81.77|9
1737346260000|2025-01-20 04:11:00|82.44|81.84|82.48|81.88|82.49|81.89|82.43|81.83|15
1737346270000|2025-01-20 04:11:10|82.51|81.91|82.57|81.97|82.57|81.97|82.51|81.91|13
1737346280000|2025-01-20 04:11:20|82.58|81.98|82.56|81.96|82.58|81.98|82.54|81.94|16
1737346290000|2025-01-20 04:11:30|82.55|81.95|82.55|81.95|82.57|81.97|82.52|81.92|12
1737346300000|2025-01-20 04:11:40|82.54|81.94|82.6|82|82.61|82.01|82.52|81.92|12
1737346310000|2025-01-20 04:11:50|82.61|82.01|82.63|82.03|82.64|82.04|82.61|82.01|13
1737346320000|2025-01-20 04:12:00|82.64|82.04|82.62|82.02|82.64|82.04|82.6|82|10
1737346330000|2025-01-20 04:12:10|82.63|82.03|82.63|82.03|82.63|82.03|82.61|82.01|6
1737346340000|2025-01-20 04:12:20|82.65|82.05|82.64|82.04|82.66|82.06|82.63|82.03|7
1737346350000|2025-01-20 04:12:30|82.63|82.03|82.65|82.05|82.66|82.06|82.58|81.98|17
1737346360000|2025-01-20 04:12:40|82.64|82.04|82.66|82.06|82.66|82.06|82.63|82.03|11
1737346370000|2025-01-20 04:12:50|82.65|82.05|82.7|82.1|82.7|82.1|82.65|82.05|5
1737346380000|2025-01-20 04:13:00|82.71|82.11|82.75|82.15|82.75|82.15|82.71|82.11|14
1737346390000|2025-01-20 04:13:10|82.74|82.14|82.78|82.18|82.78|82.18|82.74|82.14|8
1737346400000|2025-01-20 04:13:20|82.76|82.16|82.76|82.16|82.76|82.16|82.74|82.14|5
1737346410000|2025-01-20 04:13:30|82.74|82.14|82.64|82.04|82.74|82.14|82.64|82.04|10
1737346420000|2025-01-20 04:13:40|82.61|82.01|82.6|82|82.62|82.02|82.59|81.99|10
1737346430000|2025-01-20 04:13:50|82.61|82.01|82.59|81.99|82.61|82.01|82.58|81.98|8
1737346440000|2025-01-20 04:14:00|82.6|82|82.59|81.99|82.65|82.05|82.59|81.99|12
1737346450000|2025-01-20 04:14:10|82.6|82|82.58|81.98|82.6|82|82.57|81.97|8
1737346460000|2025-01-20 04:14:20|82.57|81.97|82.56|81.96|82.58|81.98|82.56|81.96|8
1737346470000|2025-01-20 04:14:30|82.55|81.95|82.55|81.95|82.56|81.96|82.55|81.95|3
1737346480000|2025-01-20 04:14:40|82.56|81.96|82.56|81.96|82.56|81.96|82.55|81.95|3
1737346490000|2025-01-20 04:14:50|82.57|81.97|82.56|81.96|82.58|81.98|82.56|81.96|4
1737346500000|2025-01-20 04:15:00|82.55|81.95|82.47|81.87|82.55|81.95|82.45|81.85|10
1737346510000|2025-01-20 04:15:10|82.48|81.88|82.46|81.86|82.52|81.92|82.45|81.85|13
1737346520000|2025-01-20 04:15:20|82.48|81.88|82.46|81.86|82.48|81.88|82.45|81.85|12
1737346530000|2025-01-20 04:15:30|82.47|81.87|82.42|81.82|82.47|81.87|82.42|81.82|9
1737346540000|2025-01-20 04:15:40|82.43|81.83|82.43|81.83|82.43|81.83|82.43|81.83|1
1737346550000|2025-01-20 04:15:50|82.44|81.84|82.49|81.89|82.5|81.9|82.44|81.84|5
1737346560000|2025-01-20 04:16:00|82.5|81.9|82.6|82|82.6|82|82.5|81.9|8
1737346570000|2025-01-20 04:16:10|82.61|82.01|82.64|82.04|82.65|82.05|82.61|82.01|4
1737346580000|2025-01-20 04:16:20|82.63|82.03|82.69|82.09|82.69|82.09|82.6|82|12
1737346590000|2025-01-20 04:16:30|82.68|82.08|82.7|82.1|82.75|82.15|82.68|82.08|11
1737346600000|2025-01-20 04:16:40|82.71|82.11|82.62|82.02|82.73|82.13|82.62|82.02|12
1737346610000|2025-01-20 04:16:50|82.6|82|82.63|82.03|82.63|82.03|82.56|81.96|16
1737346620000|2025-01-20 04:17:00|82.64|82.04|82.51|81.91|82.64|82.04|82.5|81.9|13
1737346630000|2025-01-20 04:17:10|82.49|81.89|82.48|81.88|82.5|81.9|82.46|81.86|12
1737346640000|2025-01-20 04:17:20|82.47|81.87|82.51|81.91|82.51|81.91|82.47|81.87|5
1737346650000|2025-01-20 04:17:30|82.49|81.89|82.48|81.88|82.5|81.9|82.46|81.86|11
1737346660000|2025-01-20 04:17:40|82.5|81.9|82.48|81.88|82.51|81.91|82.48|81.88|6
1737346670000|2025-01-20 04:17:50|82.47|81.87|82.45|81.85|82.47|81.87|82.43|81.83|7
1737346680000|2025-01-20 04:18:00|82.46|81.86|82.51|81.91|82.51|81.91|82.46|81.86|12
1737346690000|2025-01-20 04:18:10|82.52|81.92|82.62|82.02|82.62|82.02|82.52|81.92|10
1737346700000|2025-01-20 04:18:20|82.61|82.01|82.55|81.95|82.62|82.02|82.53|81.93|11
1737346710000|2025-01-20 04:18:30|82.57|81.97|82.52|81.92|82.57|81.97|82.52|81.92|11
1737346720000|2025-01-20 04:18:40|82.51|81.91|82.42|81.82|82.51|81.91|82.42|81.82|7
1737346730000|2025-01-20 04:18:50|82.45|81.85|82.48|81.88|82.48|81.88|82.45|81.85|3
1737346740000|2025-01-20 04:19:00|82.51|81.91|82.54|81.94|82.56|81.96|82.51|81.91|5
1737346750000|2025-01-20 04:19:10|82.52|81.92|82.51|81.91|82.54|81.94|82.51|81.91|6
1737346760000|2025-01-20 04:19:20|82.54|81.94|82.53|81.93|82.54|81.94|82.51|81.91|8
1737346770000|2025-01-20 04:19:30|82.54|81.94|82.65|82.05|82.65|82.05|82.54|81.94|7
1737346780000|2025-01-20 04:19:40|82.66|82.06|82.65|82.05|82.67|82.07|82.65|82.05|7
1737346790000|2025-01-20 04:19:50|82.66|82.06|82.74|82.14|82.74|82.14|82.66|82.06|7
1737346800000|2025-01-20 04:20:00|82.73|82.13|82.77|82.17|82.77|82.17|82.69|82.09|17
1737346810000|2025-01-20 04:20:10|82.76|82.16|82.8|82.2|82.81|82.21|82.73|82.13|12
1737346820000|2025-01-20 04:20:20|82.81|82.21|82.82|82.22|82.85|82.25|82.81|82.21|13
1737346830000|2025-01-20 04:20:30|82.86|82.26|82.81|82.21|82.86|82.26|82.81|82.21|7
1737346840000|2025-01-20 04:20:40|82.8|82.2|82.75|82.15|82.8|82.2|82.73|82.13|12
1737346850000|2025-01-20 04:20:50|82.74|82.14|82.72|82.12|82.74|82.14|82.7|82.1|6
1737346860000|2025-01-20 04:21:00|82.75|82.15|82.82|82.22|82.82|82.22|82.75|82.15|6
1737346870000|2025-01-20 04:21:10|82.83|82.23|82.91|82.31|82.91|82.31|82.82|82.22|10
1737346880000|2025-01-20 04:21:20|82.94|82.34|82.89|82.29|82.94|82.34|82.89|82.29|8
1737346890000|2025-01-20 04:21:30|82.88|82.28|82.95|82.35|82.95|82.35|82.88|82.28|9
1737346900000|2025-01-20 04:21:40|82.97|82.37|82.98|82.38|82.98|82.38|82.95|82.35|4
1737346920000|2025-01-20 04:22:00|83.04|82.44|82.93|82.33|83.04|82.44|82.91|82.31|17
1737346930000|2025-01-20 04:22:10|82.94|82.34|82.89|82.29|82.94|82.34|82.87|82.27|11
1737346940000|2025-01-20 04:22:20|82.88|82.28|82.89|82.29|82.91|82.31|82.88|82.28|9
1737346950000|2025-01-20 04:22:30|82.88|82.28|82.92|82.32|82.92|82.32|82.87|82.27|6
1737346960000|2025-01-20 04:22:40|82.91|82.31|82.93|82.33|82.93|82.33|82.91|82.31|4
1737346970000|2025-01-20 04:22:50|82.94|82.34|82.99|82.39|82.99|82.39|82.93|82.33|5
1737346980000|2025-01-20 04:23:00|82.98|82.38|83.01|82.41|83.02|82.42|82.98|82.38|14
1737346990000|2025-01-20 04:23:10|83|82.4|83.02|82.42|83.02|82.42|82.97|82.37|7
1737347000000|2025-01-20 04:23:20|83.01|82.41|83|82.4|83.01|82.41|83|82.4|4
1737347010000|2025-01-20 04:23:30|82.99|82.39|82.87|82.27|82.99|82.39|82.85|82.25|11
1737347020000|2025-01-20 04:23:40|82.86|82.26|82.84|82.24|82.86|82.26|82.84|82.24|7
1737347030000|2025-01-20 04:23:50|82.85|82.25|82.81|82.21|82.86|82.26|82.81|82.21|5
1737347040000|2025-01-20 04:24:00|82.82|82.22|82.71|82.11|82.84|82.24|82.71|82.11|14
1737347050000|2025-01-20 04:24:10|82.7|82.1|82.72|82.12|82.73|82.13|82.7|82.1|5
1737347060000|2025-01-20 04:24:20|82.7|82.1|82.7|82.1|82.7|82.1|82.7|82.1|1
1737347070000|2025-01-20 04:24:30|82.71|82.11|82.71|82.11|82.71|82.11|82.7|82.1|3
1737347080000|2025-01-20 04:24:40|82.7|82.1|82.71|82.11|82.71|82.11|82.7|82.1|2
1737347090000|2025-01-20 04:24:50|82.77|82.17|82.72|82.12|82.77|82.17|82.71|82.11|8
1737347100000|2025-01-20 04:25:00|82.74|82.14|82.73|82.13|82.78|82.18|82.73|82.13|12
1737347110000|2025-01-20 04:25:10|82.72|82.12|82.76|82.16|82.76|82.16|82.72|82.12|11
1737347120000|2025-01-20 04:25:20|82.75|82.15|82.68|82.08|82.75|82.15|82.68|82.08|8
1737347130000|2025-01-20 04:25:30|82.69|82.09|82.67|82.07|82.69|82.09|82.67|82.07|4
1737347140000|2025-01-20 04:25:40|82.65|82.05|82.66|82.06|82.69|82.09|82.65|82.05|8
1737347150000|2025-01-20 04:25:50|82.67|82.07|82.67|82.07|82.68|82.08|82.67|82.07|3
1737347160000|2025-01-20 04:26:00|82.68|82.08|82.69|82.09|82.7|82.1|82.68|82.08|6
1737347170000|2025-01-20 04:26:10|82.68|82.08|82.65|82.05|82.68|82.08|82.65|82.05|4
1737347180000|2025-01-20 04:26:20|82.64|82.04|82.63|82.03|82.64|82.04|82.63|82.03|2
1737347190000|2025-01-20 04:26:30|82.64|82.04|82.64|82.04|82.64|82.04|82.62|82.02|3
1737347200000|2025-01-20 04:26:40|82.63|82.03|82.64|82.04|82.66|82.06|82.63|82.03|6
1737347210000|2025-01-20 04:26:50|82.63|82.03|82.5|81.9|82.63|82.03|82.5|81.9|9
1737347220000|2025-01-20 04:27:00|82.49|81.89|82.47|81.87|82.5|81.9|82.45|81.85|8
1737347230000|2025-01-20 04:27:10|82.48|81.88|82.5|81.9|82.51|81.91|82.48|81.88|5
1737347240000|2025-01-20 04:27:20|82.49|81.89|82.49|81.89|82.5|81.9|82.48|81.88|6
1737347250000|2025-01-20 04:27:30|82.47|81.87|82.49|81.89|82.5|81.9|82.47|81.87|7
1737347260000|2025-01-20 04:27:40|82.5|81.9|82.55|81.95|82.56|81.96|82.5|81.9|8
1737347270000|2025-01-20 04:27:50|82.58|81.98|82.67|82.07|82.67|82.07|82.57|81.97|7
1737347280000|2025-01-20 04:28:00|82.68|82.08|82.63|82.03|82.69|82.09|82.63|82.03|11
1737347290000|2025-01-20 04:28:10|82.64|82.04|82.65|82.05|82.66|82.06|82.63|82.03|7
1737347300000|2025-01-20 04:28:20|82.64|82.04|82.63|82.03|82.64|82.04|82.6|82|8
1737347310000|2025-01-20 04:28:30|82.65|82.05|82.68|82.08|82.7|82.1|82.64|82.04|8
1737347320000|2025-01-20 04:28:40|82.64|82.04|82.61|82.01|82.64|82.04|82.61|82.01|5
1737347330000|2025-01-20 04:28:50|82.6|82|82.58|81.98|82.6|82|82.58|81.98|5
1737347340000|2025-01-20 04:29:00|82.61|82.01|82.68|82.08|82.68|82.08|82.61|82.01|7
1737347350000|2025-01-20 04:29:10|82.7|82.1|82.68|82.08|82.7|82.1|82.67|82.07|4
1737347360000|2025-01-20 04:29:20|82.67|82.07|82.64|82.04|82.67|82.07|82.63|82.03|7
1737347370000|2025-01-20 04:29:30|82.63|82.03|82.65|82.05|82.65|82.05|82.61|82.01|7
1737347380000|2025-01-20 04:29:40|82.7|82.1|82.75|82.15|82.75|82.15|82.7|82.1|2
1737347390000|2025-01-20 04:29:50|82.74|82.14|82.73|82.13|82.74|82.14|82.72|82.12|4
1737347400000|2025-01-20 04:30:00|82.72|82.12|82.69|82.09|82.75|82.15|82.68|82.08|12
1737347410000|2025-01-20 04:30:10|82.7|82.1|82.77|82.17|82.77|82.17|82.7|82.1|6
1737347420000|2025-01-20 04:30:20|82.81|82.21|82.71|82.11|82.81|82.21|82.71|82.11|13
1737347430000|2025-01-20 04:30:30|82.72|82.12|82.67|82.07|82.72|82.12|82.67|82.07|9
1737347440000|2025-01-20 04:30:40|82.66|82.06|82.64|82.04|82.66|82.06|82.64|82.04|6
1737347450000|2025-01-20 04:30:50|82.63|82.03|82.65|82.05|82.66|82.06|82.63|82.03|5
1737347460000|2025-01-20 04:31:00|82.66|82.06|82.69|82.09|82.69|82.09|82.63|82.03|16
1737347470000|2025-01-20 04:31:10|82.7|82.1|82.69|82.09|82.71|82.11|82.66|82.06|6
1737347490000|2025-01-20 04:31:30|82.7|82.1|82.69|82.09|82.7|82.1|82.69|82.09|2
1737347500000|2025-01-20 04:31:40|82.68|82.08|82.65|82.05|82.68|82.08|82.59|81.99|11
1737347510000|2025-01-20 04:31:50|82.64|82.04|82.63|82.03|82.66|82.06|82.59|81.99|10
1737347520000|2025-01-20 04:32:00|82.66|82.06|82.67|82.07|82.69|82.09|82.64|82.04|11
1737347530000|2025-01-20 04:32:10|82.66|82.06|82.58|81.98|82.67|82.07|82.57|81.97|14
1737347540000|2025-01-20 04:32:20|82.57|81.97|82.56|81.96|82.57|81.97|82.52|81.92|11
1737347550000|2025-01-20 04:32:30|82.55|81.95|82.56|81.96|82.58|81.98|82.54|81.94|15
1737347560000|2025-01-20 04:32:40|82.57|81.97|82.51|81.91|82.57|81.97|82.5|81.9|6
1737347570000|2025-01-20 04:32:50|82.5|81.9|82.56|81.96|82.56|81.96|82.49|81.89|7
1737347580000|2025-01-20 04:33:00|82.57|81.97|82.54|81.94|82.61|82.01|82.54|81.94|12
1737347590000|2025-01-20 04:33:10|82.55|81.95|82.51|81.91|82.55|81.95|82.49|81.89|9
1737347600000|2025-01-20 04:33:20|82.5|81.9|82.51|81.91|82.53|81.93|82.5|81.9|9
1737347610000|2025-01-20 04:33:30|82.52|81.92|82.52|81.92|82.52|81.92|82.52|81.92|1
1737347620000|2025-01-20 04:33:40|82.54|81.94|82.58|81.98|82.58|81.98|82.54|81.94|2
1737347630000|2025-01-20 04:33:50|82.61|82.01|82.62|82.02|82.64|82.04|82.61|82.01|7
1737347640000|2025-01-20 04:34:00|82.61|82.01|82.58|81.98|82.61|82.01|82.52|81.92|10
1737347650000|2025-01-20 04:34:10|82.57|81.97|82.59|81.99|82.59|81.99|82.55|81.95|7
1737347660000|2025-01-20 04:34:20|82.62|82.02|82.68|82.08|82.68|82.08|82.62|82.02|11
1737347670000|2025-01-20 04:34:30|82.7|82.1|82.71|82.11|82.75|82.15|82.7|82.1|6
1737347680000|2025-01-20 04:34:40|82.73|82.13|82.73|82.13|82.73|82.13|82.73|82.13|1
1737347690000|2025-01-20 04:34:50|82.72|82.12|82.71|82.11|82.73|82.13|82.71|82.11|6
1737347700000|2025-01-20 04:35:00|82.7|82.1|82.71|82.11|82.72|82.12|82.68|82.08|6
1737347710000|2025-01-20 04:35:10|82.7|82.1|82.69|82.09|82.7|82.1|82.65|82.05|9
1737347720000|2025-01-20 04:35:20|82.7|82.1|82.76|82.16|82.77|82.17|82.7|82.1|8
1737347730000|2025-01-20 04:35:30|82.77|82.17|82.75|82.15|82.78|82.18|82.71|82.11|11
1737347740000|2025-01-20 04:35:40|82.76|82.16|82.78|82.18|82.78|82.18|82.76|82.16|3
1737347750000|2025-01-20 04:35:50|82.77|82.17|82.82|82.22|82.82|82.22|82.77|82.17|7
1737347760000|2025-01-20 04:36:00|82.81|82.21|82.77|82.17|82.82|82.22|82.77|82.17|10
1737347770000|2025-01-20 04:36:10|82.76|82.16|82.76|82.16|82.77|82.17|82.74|82.14|8
1737347780000|2025-01-20 04:36:20|82.77|82.17|82.73|82.13|82.78|82.18|82.73|82.13|6
1737347790000|2025-01-20 04:36:30|82.74|82.14|82.82|82.22|82.82|82.22|82.74|82.14|3
1737347800000|2025-01-20 04:36:40|82.83|82.23|82.84|82.24|82.84|82.24|82.81|82.21|8
1737347810000|2025-01-20 04:36:50|82.85|82.25|82.83|82.23|82.85|82.25|82.83|82.23|3
1737347820000|2025-01-20 04:37:00|82.82|82.22|82.86|82.26|82.86|82.26|82.81|82.21|6
1737347830000|2025-01-20 04:37:10|82.87|82.27|82.89|82.29|82.89|82.29|82.87|82.27|3
1737347840000|2025-01-20 04:37:20|82.92|82.32|82.93|82.33|82.95|82.35|82.92|82.32|10
1737347850000|2025-01-20 04:37:30|82.92|82.32|82.96|82.36|82.97|82.37|82.92|82.32|10
1737347860000|2025-01-20 04:37:40|82.95|82.35|83|82.4|83|82.4|82.95|82.35|13
1737347870000|2025-01-20 04:37:50|83.01|82.41|83.02|82.42|83.02|82.42|83.01|82.41|4
1737347880000|2025-01-20 04:38:00|83.05|82.45|83.04|82.44|83.05|82.45|83.03|82.43|12
1737347890000|2025-01-20 04:38:10|83.03|82.43|83.01|82.41|83.03|82.43|82.99|82.39|13
1737347900000|2025-01-20 04:38:20|83.02|82.42|83.03|82.43|83.03|82.43|83.02|82.42|4
1737347910000|2025-01-20 04:38:30|83.04|82.44|83.09|82.49|83.09|82.49|83.04|82.44|6
1737347920000|2025-01-20 04:38:40|83.1|82.5|83.09|82.49|83.1|82.5|83.09|82.49|10
1737347930000|2025-01-20 04:38:50|83.1|82.5|83.03|82.43|83.1|82.5|83.03|82.43|9
1737347940000|2025-01-20 04:39:00|83.04|82.44|83.05|82.45|83.06|82.46|83.04|82.44|6
1737347950000|2025-01-20 04:39:10|83.04|82.44|83.04|82.44|83.05|82.45|83.03|82.43|9
1737347960000|2025-01-20 04:39:20|83.03|82.43|82.98|82.38|83.03|82.43|82.98|82.38|12
1737347970000|2025-01-20 04:39:30|82.97|82.37|82.94|82.34|82.98|82.38|82.94|82.34|8
1737347980000|2025-01-20 04:39:40|82.93|82.33|82.89|82.29|82.93|82.33|82.89|82.29|6
1737347990000|2025-01-20 04:39:50|82.88|82.28|82.86|82.26|82.88|82.28|82.82|82.22|12
1737348000000|2025-01-20 04:40:00|82.85|82.25|82.84|82.24|82.86|82.26|82.82|82.22|10
1737348010000|2025-01-20 04:40:10|82.86|82.26|82.87|82.27|82.89|82.29|82.85|82.25|7
1737348020000|2025-01-20 04:40:20|82.86|82.26|82.85|82.25|82.86|82.26|82.85|82.25|4
1737348030000|2025-01-20 04:40:30|82.84|82.24|82.87|82.27|82.87|82.27|82.82|82.22|5
1737348040000|2025-01-20 04:40:40|82.85|82.25|82.85|82.25|82.86|82.26|82.84|82.24|5
1737348050000|2025-01-20 04:40:50|82.86|82.26|82.87|82.27|82.88|82.28|82.86|82.26|5
1737348060000|2025-01-20 04:41:00|82.86|82.26|82.86|82.26|82.89|82.29|82.82|82.22|15
1737348070000|2025-01-20 04:41:10|82.85|82.25|82.81|82.21|82.85|82.25|82.79|82.19|9
1737348080000|2025-01-20 04:41:20|82.82|82.22|82.84|82.24|82.84|82.24|82.82|82.22|11
1737348090000|2025-01-20 04:41:30|82.83|82.23|82.86|82.26|82.86|82.26|82.82|82.22|6
1737348100000|2025-01-20 04:41:40|82.88|82.28|82.95|82.35|82.95|82.35|82.86|82.26|17
1737348110000|2025-01-20 04:41:50|82.94|82.34|83.02|82.42|83.02|82.42|82.94|82.34|11
1737348120000|2025-01-20 04:42:00|83.01|82.41|83|82.4|83.04|82.44|83|82.4|12
1737348130000|2025-01-20 04:42:10|83.06|82.46|83.15|82.55|83.15|82.55|83.05|82.45|12
1737348140000|2025-01-20 04:42:20|83.16|82.56|83.21|82.61|83.23|82.63|83.16|82.56|10
1737348150000|2025-01-20 04:42:30|83.23|82.63|83.22|82.62|83.23|82.63|83.21|82.61|7
1737348160000|2025-01-20 04:42:40|83.28|82.68|83.29|82.69|83.32|82.72|83.28|82.68|12
1737348170000|2025-01-20 04:42:50|83.3|82.7|83.29|82.69|83.3|82.7|83.28|82.68|8
1737348180000|2025-01-20 04:43:00|83.3|82.7|83.31|82.71|83.32|82.72|83.29|82.69|16
1737348190000|2025-01-20 04:43:10|83.3|82.7|83.45|82.85|83.45|82.85|83.3|82.7|11
1737348200000|2025-01-20 04:43:20|83.47|82.87|83.44|82.84|83.48|82.88|83.44|82.84|16
1737348210000|2025-01-20 04:43:30|83.43|82.83|83.5|82.9|83.5|82.9|83.41|82.81|15
1737348220000|2025-01-20 04:43:40|83.49|82.89|83.48|82.88|83.49|82.89|83.48|82.88|8
1737348230000|2025-01-20 04:43:50|83.47|82.87|83.49|82.89|83.51|82.91|83.46|82.86|9
1737348240000|2025-01-20 04:44:00|83.48|82.88|83.45|82.85|83.48|82.88|83.41|82.81|14
1737348250000|2025-01-20 04:44:10|83.46|82.86|83.49|82.89|83.5|82.9|83.45|82.85|11
1737348260000|2025-01-20 04:44:20|83.48|82.88|83.45|82.85|83.49|82.89|83.42|82.82|14
1737348270000|2025-01-20 04:44:30|83.46|82.86|83.58|82.98|83.58|82.98|83.46|82.86|14
1737348290000|2025-01-20 04:44:50|83.57|82.97|83.57|82.97|83.57|82.97|83.57|82.97|1
1737348300000|2025-01-20 04:45:00|83.58|82.98|83.55|82.95|83.58|82.98|83.55|82.95|3
1737348310000|2025-01-20 04:45:10|83.59|82.99|83.59|82.99|83.59|82.99|83.59|82.99|1
1737348320000|2025-01-20 04:45:20|83.56|82.96|83.56|82.96|83.56|82.96|83.56|82.96|1
1737348330000|2025-01-20 04:45:30|83.6|83|83.64|83.04|83.64|83.04|83.6|83|3
1737348340000|2025-01-20 04:45:40|83.65|83.05|83.64|83.04|83.66|83.06|83.64|83.04|12
1737348350000|2025-01-20 04:45:50|83.65|83.05|83.67|83.07|83.67|83.07|83.64|83.04|9
1737348360000|2025-01-20 04:46:00|83.66|83.06|83.71|83.11|83.71|83.11|83.66|83.06|13
1737348370000|2025-01-20 04:46:10|83.75|83.15|83.77|83.17|83.81|83.21|83.75|83.15|20
1737348380000|2025-01-20 04:46:20|83.78|83.18|83.67|83.07|83.8|83.2|83.67|83.07|15
1737348390000|2025-01-20 04:46:30|83.68|83.08|83.71|83.11|83.76|83.16|83.68|83.08|19
1737348400000|2025-01-20 04:46:40|83.72|83.12|83.75|83.15|83.76|83.16|83.71|83.11|16
1737348410000|2025-01-20 04:46:50|83.74|83.14|83.78|83.18|83.81|83.21|83.74|83.14|18
1737348420000|2025-01-20 04:47:00|83.77|83.17|83.86|83.26|83.86|83.26|83.77|83.17|10
1737348430000|2025-01-20 04:47:10|83.87|83.27|83.9|83.3|83.91|83.31|83.87|83.27|10
1737348440000|2025-01-20 04:47:20|83.93|83.33|83.92|83.32|83.93|83.33|83.92|83.32|2
1737348450000|2025-01-20 04:47:30|83.93|83.33|83.94|83.34|83.94|83.34|83.93|83.33|2
1737348460000|2025-01-20 04:47:40|83.99|83.39|84.13|83.53|84.13|83.53|83.98|83.38|11
1737348470000|2025-01-20 04:47:50|84.15|83.55|84.17|83.57|84.19|83.59|84.14|83.54|14
1737348480000|2025-01-20 04:48:00|84.18|83.58|84.19|83.59|84.25|83.65|84.17|83.57|16
1737348490000|2025-01-20 04:48:10|84.18|83.58|84.17|83.57|84.21|83.61|84.14|83.54|20
1737348500000|2025-01-20 04:48:20|84.16|83.56|84.11|83.51|84.17|83.57|84.11|83.51|10
1737348510000|2025-01-20 04:48:30|84.1|83.5|84.15|83.55|84.17|83.57|84.1|83.5|13
1737348520000|2025-01-20 04:48:40|84.2|83.6|84.25|83.65|84.25|83.65|84.2|83.6|16
1737348530000|2025-01-20 04:48:50|84.26|83.66|84.22|83.62|84.26|83.66|84.22|83.62|13
1737348540000|2025-01-20 04:49:00|84.21|83.61|84.2|83.6|84.25|83.65|84.17|83.57|16
1737348550000|2025-01-20 04:49:10|84.21|83.61|84.16|83.56|84.21|83.61|84.15|83.55|9
1737348560000|2025-01-20 04:49:20|84.15|83.55|84.14|83.54|84.17|83.57|84.13|83.53|9
1737348570000|2025-01-20 04:49:30|84.13|83.53|83.99|83.39|84.13|83.53|83.99|83.39|16
1737348580000|2025-01-20 04:49:40|83.98|83.38|83.83|83.23|83.98|83.38|83.83|83.23|9
1737348590000|2025-01-20 04:49:50|83.82|83.22|83.84|83.24|83.84|83.24|83.8|83.2|9
1737348600000|2025-01-20 04:50:00|83.85|83.25|83.87|83.27|83.87|83.27|83.82|83.22|8
1737348610000|2025-01-20 04:50:10|83.86|83.26|83.83|83.23|83.87|83.27|83.82|83.22|12
1737348620000|2025-01-20 04:50:20|83.82|83.22|83.82|83.22|83.83|83.23|83.81|83.21|5
1737348630000|2025-01-20 04:50:30|83.84|83.24|83.81|83.21|83.84|83.24|83.8|83.2|10
1737348640000|2025-01-20 04:50:40|83.8|83.2|83.78|83.18|83.81|83.21|83.78|83.18|6
1737348650000|2025-01-20 04:50:50|83.75|83.15|83.76|83.16|83.78|83.18|83.72|83.12|13
1737348660000|2025-01-20 04:51:00|83.75|83.15|83.73|83.13|83.77|83.17|83.72|83.12|13
1737348670000|2025-01-20 04:51:10|83.72|83.12|83.79|83.19|83.82|83.22|83.72|83.12|10
1737348680000|2025-01-20 04:51:20|83.78|83.18|83.69|83.09|83.78|83.18|83.69|83.09|10
1737348690000|2025-01-20 04:51:30|83.68|83.08|83.7|83.1|83.7|83.1|83.68|83.08|2
1737348700000|2025-01-20 04:51:40|83.69|83.09|83.73|83.13|83.74|83.14|83.69|83.09|5
1737348710000|2025-01-20 04:51:50|83.72|83.12|83.7|83.1|83.72|83.12|83.7|83.1|8
1737348720000|2025-01-20 04:52:00|83.71|83.11|83.64|83.04|83.72|83.12|83.64|83.04|9
1737348730000|2025-01-20 04:52:10|83.62|83.02|83.63|83.03|83.66|83.06|83.61|83.01|12
1737348740000|2025-01-20 04:52:20|83.64|83.04|83.65|83.05|83.67|83.07|83.63|83.03|8
1737348750000|2025-01-20 04:52:30|83.64|83.04|83.69|83.09|83.69|83.09|83.64|83.04|10
1737348760000|2025-01-20 04:52:40|83.7|83.1|83.67|83.07|83.7|83.1|83.66|83.06|5
1737348770000|2025-01-20 04:52:50|83.64|83.04|83.66|83.06|83.67|83.07|83.61|83.01|9
1737348780000|2025-01-20 04:53:00|83.67|83.07|83.63|83.03|83.67|83.07|83.63|83.03|5
1737348790000|2025-01-20 04:53:10|83.62|83.02|83.52|82.92|83.62|83.02|83.52|82.92|9
1737348800000|2025-01-20 04:53:20|83.53|82.93|83.66|83.06|83.66|83.06|83.51|82.91|8
1737348810000|2025-01-20 04:53:30|83.68|83.08|83.78|83.18|83.78|83.18|83.67|83.07|8
1737348820000|2025-01-20 04:53:40|83.76|83.16|83.72|83.12|83.78|83.18|83.72|83.12|7
1737348830000|2025-01-20 04:53:50|83.71|83.11|83.69|83.09|83.71|83.11|83.69|83.09|7
1737348840000|2025-01-20 04:54:00|83.7|83.1|83.63|83.03|83.7|83.1|83.62|83.02|12
1737348850000|2025-01-20 04:54:10|83.62|83.02|83.6|83|83.65|83.05|83.6|83|9
1737348860000|2025-01-20 04:54:20|83.59|82.99|83.57|82.97|83.6|83|83.57|82.97|5
1737348870000|2025-01-20 04:54:30|83.56|82.96|83.61|83.01|83.61|83.01|83.54|82.94|5
1737348880000|2025-01-20 04:54:40|83.6|83|83.57|82.97|83.6|83|83.57|82.97|6
1737348890000|2025-01-20 04:54:50|83.56|82.96|83.57|82.97|83.57|82.97|83.56|82.96|2
1737348900000|2025-01-20 04:55:00|83.56|82.96|83.49|82.89|83.56|82.96|83.49|82.89|9
1737348910000|2025-01-20 04:55:10|83.47|82.87|83.43|82.83|83.47|82.87|83.43|82.83|10
1737348920000|2025-01-20 04:55:20|83.42|82.82|83.48|82.88|83.49|82.89|83.42|82.82|6
1737348930000|2025-01-20 04:55:30|83.5|82.9|83.52|82.92|83.56|82.96|83.5|82.9|8
1737348940000|2025-01-20 04:55:40|83.54|82.94|83.55|82.95|83.55|82.95|83.54|82.94|2
1737348950000|2025-01-20 04:55:50|83.56|82.96|83.55|82.95|83.57|82.97|83.53|82.93|6
1737348960000|2025-01-20 04:56:00|83.56|82.96|83.48|82.88|83.56|82.96|83.48|82.88|8
1737348970000|2025-01-20 04:56:10|83.49|82.89|83.5|82.9|83.5|82.9|83.49|82.89|2
1737348980000|2025-01-20 04:56:20|83.49|82.89|83.51|82.91|83.52|82.92|83.49|82.89|5
1737348990000|2025-01-20 04:56:30|83.52|82.92|83.57|82.97|83.58|82.98|83.52|82.92|10
1737349000000|2025-01-20 04:56:40|83.56|82.96|83.5|82.9|83.56|82.96|83.5|82.9|7
1737349010000|2025-01-20 04:56:50|83.49|82.89|83.42|82.82|83.49|82.89|83.42|82.82|8
1737349020000|2025-01-20 04:57:00|83.4|82.8|83.48|82.88|83.49|82.89|83.4|82.8|11
1737349030000|2025-01-20 04:57:10|83.47|82.87|83.39|82.79|83.48|82.88|83.38|82.78|12
1737349040000|2025-01-20 04:57:20|83.4|82.8|83.3|82.7|83.4|82.8|83.29|82.69|7
1737349050000|2025-01-20 04:57:30|83.29|82.69|83.28|82.68|83.29|82.69|83.28|82.68|6
1737349060000|2025-01-20 04:57:40|83.29|82.69|83.29|82.69|83.35|82.75|83.29|82.69|9
1737349070000|2025-01-20 04:57:50|83.27|82.67|83.28|82.68|83.28|82.68|83.26|82.66|4
1737349080000|2025-01-20 04:58:00|83.3|82.7|83.31|82.71|83.32|82.72|83.28|82.68|7
1737349090000|2025-01-20 04:58:10|83.28|82.68|83.29|82.69|83.29|82.69|83.28|82.68|4
1737349100000|2025-01-20 04:58:20|83.28|82.68|83.27|82.67|83.3|82.7|83.25|82.65|11
1737349110000|2025-01-20 04:58:30|83.28|82.68|83.25|82.65|83.28|82.68|83.25|82.65|3
1737349120000|2025-01-20 04:58:40|83.26|82.66|83.27|82.67|83.28|82.68|83.26|82.66|4
1737349130000|2025-01-20 04:58:50|83.25|82.65|83.28|82.68|83.28|82.68|83.25|82.65|4
1737349140000|2025-01-20 04:59:00|83.27|82.67|83.2|82.6|83.27|82.67|83.2|82.6|5
1737349150000|2025-01-20 04:59:10|83.21|82.61|83.19|82.59|83.21|82.61|83.19|82.59|4
1737349160000|2025-01-20 04:59:20|83.2|82.6|83.18|82.58|83.2|82.6|83.18|82.58|2
1737349170000|2025-01-20 04:59:30|83.19|82.59|83.18|82.58|83.19|82.59|83.18|82.58|2
1737349180000|2025-01-20 04:59:40|83.17|82.57|83.16|82.56|83.17|82.57|83.16|82.56|2
1737349190000|2025-01-20 04:59:50|83.17|82.57|83.17|82.57|83.17|82.57|83.17|82.57|1
1737349210000|2025-01-20 05:00:10|83.07|82.47|83.05|82.45|83.08|82.48|83.05|82.45|5
1737349220000|2025-01-20 05:00:20|83.04|82.44|83|82.4|83.08|82.48|82.99|82.39|11
1737349230000|2025-01-20 05:00:30|82.98|82.38|82.86|82.26|82.98|82.38|82.86|82.26|8
1737349240000|2025-01-20 05:00:40|82.87|82.27|82.95|82.35|82.95|82.35|82.87|82.27|3
1737349250000|2025-01-20 05:00:50|82.96|82.36|83.02|82.42|83.02|82.42|82.96|82.36|8
1737349260000|2025-01-20 05:01:00|83.03|82.43|83.09|82.49|83.09|82.49|83.03|82.43|12
1737349270000|2025-01-20 05:01:10|83.08|82.48|83.14|82.54|83.15|82.55|83.06|82.46|13
1737349280000|2025-01-20 05:01:20|83.13|82.53|83.16|82.56|83.17|82.57|83.13|82.53|10
1737349290000|2025-01-20 05:01:30|83.14|82.54|83.16|82.56|83.16|82.56|83.1|82.5|8
1737349300000|2025-01-20 05:01:40|83.15|82.55|83.15|82.55|83.16|82.56|83.13|82.53|8
1737349310000|2025-01-20 05:01:50|83.14|82.54|83.07|82.47|83.14|82.54|83.07|82.47|7
1737349320000|2025-01-20 05:02:00|83.06|82.46|83.16|82.56|83.16|82.56|83.06|82.46|9
1737349330000|2025-01-20 05:02:10|83.17|82.57|83.16|82.56|83.17|82.57|83.16|82.56|2
1737349340000|2025-01-20 05:02:20|83.17|82.57|83.16|82.56|83.17|82.57|83.16|82.56|4
1737349350000|2025-01-20 05:02:30|83.15|82.55|83.18|82.58|83.19|82.59|83.15|82.55|6
1737349360000|2025-01-20 05:02:40|83.17|82.57|83.17|82.57|83.17|82.57|83.14|82.54|6
1737349370000|2025-01-20 05:02:50|83.18|82.58|83.23|82.63|83.23|82.63|83.18|82.58|3
1737349380000|2025-01-20 05:03:00|83.24|82.64|83.28|82.68|83.3|82.7|83.24|82.64|11
1737349390000|2025-01-20 05:03:10|83.27|82.67|83.29|82.69|83.29|82.69|83.26|82.66|7
1737349400000|2025-01-20 05:03:20|83.28|82.68|83.34|82.74|83.35|82.75|83.28|82.68|7
1737349410000|2025-01-20 05:03:30|83.36|82.76|83.43|82.83|83.43|82.83|83.36|82.76|14
1737349420000|2025-01-20 05:03:40|83.44|82.84|83.34|82.74|83.44|82.84|83.34|82.74|7
1737349430000|2025-01-20 05:03:50|83.33|82.73|83.25|82.65|83.33|82.73|83.25|82.65|9
1737349440000|2025-01-20 05:04:00|83.26|82.66|83.3|82.7|83.33|82.73|83.25|82.65|9
1737349450000|2025-01-20 05:04:10|83.29|82.69|83.34|82.74|83.34|82.74|83.29|82.69|10
1737349460000|2025-01-20 05:04:20|83.36|82.76|83.27|82.67|83.36|82.76|83.27|82.67|9
1737349480000|2025-01-20 05:04:40|83.28|82.68|83.34|82.74|83.34|82.74|83.28|82.68|12
1737349490000|2025-01-20 05:04:50|83.32|82.72|83.28|82.68|83.32|82.72|83.28|82.68|3
1737349500000|2025-01-20 05:05:00|83.29|82.69|83.38|82.78|83.38|82.78|83.29|82.69|12
1737349510000|2025-01-20 05:05:10|83.42|82.82|83.4|82.8|83.44|82.84|83.4|82.8|8
1737349520000|2025-01-20 05:05:20|83.41|82.81|83.43|82.83|83.43|82.83|83.4|82.8|5
1737349530000|2025-01-20 05:05:30|83.42|82.82|83.49|82.89|83.49|82.89|83.42|82.82|14
1737349540000|2025-01-20 05:05:40|83.5|82.9|83.54|82.94|83.54|82.94|83.48|82.88|6
1737349550000|2025-01-20 05:05:50|83.52|82.92|83.48|82.88|83.53|82.93|83.45|82.85|11
1737349560000|2025-01-20 05:06:00|83.47|82.87|83.47|82.87|83.47|82.87|83.45|82.85|7
1737349570000|2025-01-20 05:06:10|83.46|82.86|83.35|82.75|83.47|82.87|83.35|82.75|11
1737349580000|2025-01-20 05:06:20|83.34|82.74|83.31|82.71|83.34|82.74|83.29|82.69|7
1737349590000|2025-01-20 05:06:30|83.3|82.7|83.29|82.69|83.3|82.7|83.23|82.63|22
1737349600000|2025-01-20 05:06:40|83.3|82.7|83.3|82.7|83.31|82.71|83.26|82.66|15
1737349610000|2025-01-20 05:06:50|83.29|82.69|83.42|82.82|83.43|82.83|83.29|82.69|13
1737349620000|2025-01-20 05:07:00|83.41|82.81|83.43|82.83|83.44|82.84|83.41|82.81|15
1737349630000|2025-01-20 05:07:10|83.44|82.84|83.55|82.95|83.55|82.95|83.44|82.84|15
1737349640000|2025-01-20 05:07:20|83.54|82.94|83.55|82.95|83.58|82.98|83.54|82.94|10
1737349650000|2025-01-20 05:07:30|83.53|82.93|83.6|83|83.6|83|83.52|82.92|15
1737349660000|2025-01-20 05:07:40|83.61|83.01|83.66|83.06|83.66|83.06|83.6|83|10
1737349670000|2025-01-20 05:07:50|83.63|83.03|83.59|82.99|83.63|83.03|83.59|82.99|4
1737349680000|2025-01-20 05:08:00|83.62|83.02|83.57|82.97|83.62|83.02|83.54|82.94|15
1737349690000|2025-01-20 05:08:10|83.59|82.99|83.63|83.03|83.64|83.04|83.59|82.99|4
1737349700000|2025-01-20 05:08:20|83.65|83.05|83.59|82.99|83.65|83.05|83.59|82.99|4
1737349710000|2025-01-20 05:08:30|83.57|82.97|83.63|83.03|83.63|83.03|83.57|82.97|17
1737349720000|2025-01-20 05:08:40|83.62|83.02|83.67|83.07|83.67|83.07|83.62|83.02|5
1737349730000|2025-01-20 05:08:50|83.66|83.06|83.84|83.24|83.84|83.24|83.66|83.06|7
1737349740000|2025-01-20 05:09:00|83.89|83.29|83.94|83.34|83.97|83.37|83.88|83.28|20
1737349750000|2025-01-20 05:09:10|83.95|83.35|83.96|83.36|83.97|83.37|83.94|83.34|17
1737349760000|2025-01-20 05:09:20|83.97|83.37|83.87|83.27|83.97|83.37|83.87|83.27|17
1737349770000|2025-01-20 05:09:30|83.86|83.26|83.79|83.19|83.86|83.26|83.76|83.16|15
1737349780000|2025-01-20 05:09:40|83.8|83.2|83.91|83.31|83.93|83.33|83.79|83.19|21
1737349790000|2025-01-20 05:09:50|83.92|83.32|83.97|83.37|84|83.4|83.92|83.32|15
1737349800000|2025-01-20 05:10:00|83.99|83.39|84.04|83.44|84.04|83.44|83.99|83.39|11
1737349810000|2025-01-20 05:10:10|84.03|83.43|84.05|83.45|84.07|83.47|83.98|83.38|13
1737349820000|2025-01-20 05:10:20|84.06|83.46|84.05|83.45|84.07|83.47|84.04|83.44|14
1737349830000|2025-01-20 05:10:30|84.06|83.46|84.07|83.47|84.08|83.48|84.04|83.44|18
1737349840000|2025-01-20 05:10:40|84.06|83.46|84.2|83.6|84.22|83.62|84.06|83.46|29
1737349850000|2025-01-20 05:10:50|84.17|83.57|84.18|83.58|84.2|83.6|84.17|83.57|6
1737349860000|2025-01-20 05:11:00|84.17|83.57|84.19|83.59|84.22|83.62|84.16|83.56|18
1737349870000|2025-01-20 05:11:10|84.18|83.58|84.21|83.61|84.24|83.64|84.14|83.54|14
1737349880000|2025-01-20 05:11:20|84.22|83.62|84.16|83.56|84.22|83.62|84.15|83.55|12
1737349890000|2025-01-20 05:11:30|84.17|83.57|84.17|83.57|84.21|83.61|84.16|83.56|13
1737349900000|2025-01-20 05:11:40|84.15|83.55|84.17|83.57|84.2|83.6|84.08|83.48|14
1737349910000|2025-01-20 05:11:50|84.18|83.58|84.23|83.63|84.23|83.63|84.17|83.57|21
1737349920000|2025-01-20 05:12:00|84.24|83.64|84.18|83.58|84.25|83.65|84.17|83.57|20
1737349930000|2025-01-20 05:12:10|84.17|83.57|84.07|83.47|84.17|83.57|84.05|83.45|20
1737349940000|2025-01-20 05:12:20|84.06|83.46|84.06|83.46|84.07|83.47|84.03|83.43|18
1737349950000|2025-01-20 05:12:30|84.05|83.45|83.95|83.35|84.06|83.46|83.95|83.35|17
1737349960000|2025-01-20 05:12:40|83.96|83.36|84.05|83.45|84.06|83.46|83.95|83.35|17
1737349970000|2025-01-20 05:12:50|84.06|83.46|84.08|83.48|84.12|83.52|84.06|83.46|16
1737349980000|2025-01-20 05:13:00|84.07|83.47|83.95|83.35|84.08|83.48|83.94|83.34|20
1737349990000|2025-01-20 05:13:10|83.94|83.34|83.92|83.32|83.96|83.36|83.91|83.31|19
1737350000000|2025-01-20 05:13:20|83.91|83.31|83.9|83.3|83.94|83.34|83.9|83.3|19
1737350010000|2025-01-20 05:13:30|83.91|83.31|83.93|83.33|83.94|83.34|83.88|83.28|14
1737350020000|2025-01-20 05:13:40|83.92|83.32|83.88|83.28|83.92|83.32|83.88|83.28|7
1737350030000|2025-01-20 05:13:50|83.87|83.27|83.94|83.34|83.95|83.35|83.87|83.27|17
1737350040000|2025-01-20 05:14:00|83.93|83.33|83.91|83.31|83.93|83.33|83.89|83.29|12
1737350050000|2025-01-20 05:14:10|83.9|83.3|83.92|83.32|83.96|83.36|83.9|83.3|25
1737350060000|2025-01-20 05:14:20|83.91|83.31|83.86|83.26|83.91|83.31|83.86|83.26|6
1737350070000|2025-01-20 05:14:30|83.85|83.25|83.88|83.28|83.88|83.28|83.85|83.25|12
1737350080000|2025-01-20 05:14:40|83.9|83.3|83.85|83.25|83.92|83.32|83.85|83.25|16
1737350090000|2025-01-20 05:14:50|83.86|83.26|83.86|83.26|83.87|83.27|83.85|83.25|10
1737350100000|2025-01-20 05:15:00|83.85|83.25|83.82|83.22|83.85|83.25|83.75|83.15|21
1737350110000|2025-01-20 05:15:10|83.81|83.21|83.84|83.24|83.87|83.27|83.78|83.18|25
1737350120000|2025-01-20 05:15:20|83.85|83.25|83.83|83.23|83.87|83.27|83.83|83.23|12
1737350130000|2025-01-20 05:15:30|83.81|83.21|83.79|83.19|83.81|83.21|83.78|83.18|10
1737350140000|2025-01-20 05:15:40|83.8|83.2|83.77|83.17|83.8|83.2|83.76|83.16|17
1737350150000|2025-01-20 05:15:50|83.78|83.18|83.83|83.23|83.86|83.26|83.78|83.18|20
1737350160000|2025-01-20 05:16:00|83.82|83.22|83.79|83.19|83.82|83.22|83.78|83.18|14
1737350170000|2025-01-20 05:16:10|83.8|83.2|83.78|83.18|83.83|83.23|83.78|83.18|16
1737350180000|2025-01-20 05:16:20|83.79|83.19|83.85|83.25|83.85|83.25|83.77|83.17|17
1737350190000|2025-01-20 05:16:30|83.84|83.24|83.93|83.33|83.94|83.34|83.84|83.24|17
1737350200000|2025-01-20 05:16:40|83.95|83.35|84.02|83.42|84.02|83.42|83.94|83.34|20
1737350210000|2025-01-20 05:16:50|84.01|83.41|84.01|83.41|84.02|83.42|83.99|83.39|16
1737350220000|2025-01-20 05:17:00|84|83.4|84.02|83.42|84.03|83.43|83.98|83.38|16
1737350230000|2025-01-20 05:17:10|84.01|83.41|84.05|83.45|84.05|83.45|84.01|83.41|14
1737350240000|2025-01-20 05:17:20|84.06|83.46|84.09|83.49|84.15|83.55|84.06|83.46|21
1737350250000|2025-01-20 05:17:30|84.1|83.5|84.11|83.51|84.13|83.53|84.08|83.48|16
1737350260000|2025-01-20 05:17:40|84.12|83.52|84.13|83.53|84.15|83.55|84.1|83.5|15
1737350270000|2025-01-20 05:17:50|84.14|83.54|84.14|83.54|84.14|83.54|84.12|83.52|17
1737350280000|2025-01-20 05:18:00|84.15|83.55|84.16|83.56|84.16|83.56|84.12|83.52|11
1737350290000|2025-01-20 05:18:10|84.17|83.57|84.17|83.57|84.18|83.58|84.16|83.56|15
1737350300000|2025-01-20 05:18:20|84.18|83.58|84.06|83.46|84.18|83.58|84.06|83.46|19
1737350310000|2025-01-20 05:18:30|84.05|83.45|83.87|83.27|84.05|83.45|83.86|83.26|12
1737350320000|2025-01-20 05:18:40|83.86|83.26|83.81|83.21|83.87|83.27|83.81|83.21|16
1737350330000|2025-01-20 05:18:50|83.82|83.22|83.79|83.19|83.82|83.22|83.79|83.19|6
1737350340000|2025-01-20 05:19:00|83.78|83.18|83.67|83.07|83.78|83.18|83.67|83.07|14
1737350350000|2025-01-20 05:19:10|83.68|83.08|83.78|83.18|83.78|83.18|83.68|83.08|16
1737350360000|2025-01-20 05:19:20|83.77|83.17|83.71|83.11|83.77|83.17|83.71|83.11|14
1737350370000|2025-01-20 05:19:30|83.72|83.12|83.69|83.09|83.72|83.12|83.68|83.08|19
1737350380000|2025-01-20 05:19:40|83.7|83.1|83.71|83.11|83.71|83.11|83.67|83.07|14
1737350390000|2025-01-20 05:19:50|83.77|83.17|83.75|83.15|83.8|83.2|83.75|83.15|20
1737350400000|2025-01-20 05:20:00|83.76|83.16|83.72|83.12|83.76|83.16|83.68|83.08|20
1737350410000|2025-01-20 05:20:10|83.73|83.13|83.78|83.18|83.79|83.19|83.73|83.13|21
1737350420000|2025-01-20 05:20:20|83.79|83.19|83.7|83.1|83.79|83.19|83.7|83.1|11
1737350430000|2025-01-20 05:20:30|83.71|83.11|83.74|83.14|83.75|83.15|83.69|83.09|23
1737350440000|2025-01-20 05:20:40|83.72|83.12|83.7|83.1|83.73|83.13|83.68|83.08|12
1737350450000|2025-01-20 05:20:50|83.69|83.09|83.62|83.02|83.69|83.09|83.61|83.01|13
1737350460000|2025-01-20 05:21:00|83.61|83.01|83.55|82.95|83.62|83.02|83.53|82.93|17
1737350470000|2025-01-20 05:21:10|83.56|82.96|83.52|82.92|83.57|82.97|83.52|82.92|6
1737350480000|2025-01-20 05:21:20|83.58|82.98|83.69|83.09|83.72|83.12|83.57|82.97|23
1737350490000|2025-01-20 05:21:30|83.68|83.08|83.58|82.98|83.68|83.08|83.57|82.97|16
1737350500000|2025-01-20 05:21:40|83.57|82.97|83.55|82.95|83.59|82.99|83.54|82.94|19
1737350510000|2025-01-20 05:21:50|83.56|82.96|83.48|82.88|83.56|82.96|83.48|82.88|8
1737350520000|2025-01-20 05:22:00|83.49|82.89|83.49|82.89|83.5|82.9|83.41|82.81|19
1737350530000|2025-01-20 05:22:10|83.48|82.88|83.44|82.84|83.49|82.89|83.42|82.82|15
1737350540000|2025-01-20 05:22:20|83.45|82.85|83.56|82.96|83.61|83.01|83.45|82.85|17
1737350550000|2025-01-20 05:22:30|83.55|82.95|83.39|82.79|83.56|82.96|83.39|82.79|9
1737350560000|2025-01-20 05:22:40|83.4|82.8|83.39|82.79|83.46|82.86|83.38|82.78|17
1737350570000|2025-01-20 05:22:50|83.38|82.78|83.49|82.89|83.49|82.89|83.38|82.78|9
1737350580000|2025-01-20 05:23:00|83.5|82.9|83.6|83|83.66|83.06|83.5|82.9|18
1737350590000|2025-01-20 05:23:10|83.59|82.99|83.65|83.05|83.65|83.05|83.56|82.96|9
1737350600000|2025-01-20 05:23:20|83.64|83.04|83.41|82.81|83.7|83.1|83.41|82.81|14
1737350610000|2025-01-20 05:23:30|83.42|82.82|83.54|82.94|83.54|82.94|83.42|82.82|14
1737350620000|2025-01-20 05:23:40|83.53|82.93|83.47|82.87|83.54|82.94|83.46|82.86|13
1737350630000|2025-01-20 05:23:50|83.48|82.88|83.52|82.92|83.53|82.93|83.48|82.88|4
1737350640000|2025-01-20 05:24:00|83.48|82.88|83.44|82.84|83.48|82.88|83.42|82.82|9
1737350650000|2025-01-20 05:24:10|83.43|82.83|83.49|82.89|83.49|82.89|83.41|82.81|15
1737350660000|2025-01-20 05:24:20|83.48|82.88|83.35|82.75|83.54|82.94|83.35|82.75|15
1737350670000|2025-01-20 05:24:30|83.36|82.76|83.34|82.74|83.38|82.78|83.33|82.73|11
1737350680000|2025-01-20 05:24:40|83.35|82.75|83.44|82.84|83.44|82.84|83.33|82.73|6
1737350690000|2025-01-20 05:24:50|83.47|82.87|83.43|82.83|83.49|82.89|83.43|82.83|9
1737350700000|2025-01-20 05:25:00|83.42|82.82|83.34|82.74|83.42|82.82|83.31|82.71|11
1737350710000|2025-01-20 05:25:10|83.33|82.73|83.34|82.74|83.35|82.75|83.33|82.73|5
1737350720000|2025-01-20 05:25:20|83.33|82.73|83.31|82.71|83.34|82.74|83.3|82.7|11
1737350730000|2025-01-20 05:25:30|83.3|82.7|83.23|82.63|83.3|82.7|83.22|82.62|10
1737350740000|2025-01-20 05:25:40|83.22|82.62|83.18|82.58|83.22|82.62|83.18|82.58|7
1737350750000|2025-01-20 05:25:50|83.19|82.59|83.27|82.67|83.31|82.71|83.19|82.59|10
1737350760000|2025-01-20 05:26:00|83.26|82.66|83.15|82.55|83.26|82.66|83.15|82.55|14
1737350770000|2025-01-20 05:26:10|83.14|82.54|83.21|82.61|83.21|82.61|83.14|82.54|6
1737350780000|2025-01-20 05:26:20|83.2|82.6|83.21|82.61|83.23|82.63|83.18|82.58|12
1737350790000|2025-01-20 05:26:30|83.22|82.62|83.2|82.6|83.3|82.7|83.2|82.6|15
1737350800000|2025-01-20 05:26:40|83.19|82.59|83.15|82.55|83.19|82.59|83.15|82.55|7
1737350810000|2025-01-20 05:26:50|83.19|82.59|83.2|82.6|83.2|82.6|83.17|82.57|9
1737350820000|2025-01-20 05:27:00|83.21|82.61|83.4|82.8|83.41|82.81|83.21|82.61|13
1737350830000|2025-01-20 05:27:10|83.41|82.81|83.47|82.87|83.48|82.88|83.41|82.81|6
1737350840000|2025-01-20 05:27:20|83.46|82.86|83.41|82.81|83.49|82.89|83.38|82.78|13
1737350850000|2025-01-20 05:27:30|83.4|82.8|83.33|82.73|83.42|82.82|83.33|82.73|8
1737350860000|2025-01-20 05:27:40|83.34|82.74|83.35|82.75|83.38|82.78|83.33|82.73|11
1737350870000|2025-01-20 05:27:50|83.33|82.73|83.26|82.66|83.33|82.73|83.26|82.66|8
1737350880000|2025-01-20 05:28:00|83.25|82.65|83.22|82.62|83.25|82.65|83.19|82.59|8
1737350890000|2025-01-20 05:28:10|83.21|82.61|83.19|82.59|83.22|82.62|83.19|82.59|8
1737350900000|2025-01-20 05:28:20|83.18|82.58|83.16|82.56|83.19|82.59|83.16|82.56|5
1737350910000|2025-01-20 05:28:30|83.17|82.57|83.22|82.62|83.24|82.64|83.17|82.57|9
1737350920000|2025-01-20 05:28:40|83.21|82.61|83.28|82.68|83.29|82.69|83.2|82.6|8
1737350930000|2025-01-20 05:28:50|83.27|82.67|83.3|82.7|83.3|82.7|83.26|82.66|9
1737350940000|2025-01-20 05:29:00|83.29|82.69|83.35|82.75|83.35|82.75|83.27|82.67|9
1737350950000|2025-01-20 05:29:10|83.34|82.74|83.4|82.8|83.4|82.8|83.33|82.73|6
1737350960000|2025-01-20 05:29:20|83.39|82.79|83.36|82.76|83.39|82.79|83.35|82.75|9
1737350970000|2025-01-20 05:29:30|83.37|82.77|83.44|82.84|83.44|82.84|83.37|82.77|3
1737350980000|2025-01-20 05:29:40|83.45|82.85|83.43|82.83|83.47|82.87|83.43|82.83|6
1737350990000|2025-01-20 05:29:50|83.42|82.82|83.38|82.78|83.42|82.82|83.34|82.74|11
1737351000000|2025-01-20 05:30:00|83.39|82.79|83.42|82.82|83.42|82.82|83.35|82.75|10
1737351010000|2025-01-20 05:30:10|83.44|82.84|83.39|82.79|83.44|82.84|83.38|82.78|9
1737351020000|2025-01-20 05:30:20|83.4|82.8|83.34|82.74|83.4|82.8|83.34|82.74|7
1737351030000|2025-01-20 05:30:30|83.38|82.78|83.31|82.71|83.38|82.78|83.31|82.71|7
1737351040000|2025-01-20 05:30:40|83.3|82.7|83.25|82.65|83.3|82.7|83.24|82.64|15
1737351050000|2025-01-20 05:30:50|83.23|82.63|83.19|82.59|83.23|82.63|83.19|82.59|11
1737351060000|2025-01-20 05:31:00|83.18|82.58|83.17|82.57|83.18|82.58|83.16|82.56|9
1737351070000|2025-01-20 05:31:10|83.18|82.58|83.15|82.55|83.18|82.58|83.15|82.55|3
1737351080000|2025-01-20 05:31:20|83.12|82.52|83.04|82.44|83.13|82.53|82.98|82.38|14
1737351090000|2025-01-20 05:31:30|83.03|82.43|83.18|82.58|83.18|82.58|83.02|82.42|12
1737351100000|2025-01-20 05:31:40|83.17|82.57|83.05|82.45|83.17|82.57|83.05|82.45|14
1737351110000|2025-01-20 05:31:50|83.04|82.44|83.07|82.47|83.07|82.47|83.03|82.43|9
1737351120000|2025-01-20 05:32:00|83.06|82.46|83.02|82.42|83.06|82.46|83.01|82.41|12
1737351130000|2025-01-20 05:32:10|83.04|82.44|83.05|82.45|83.05|82.45|83|82.4|7
1737351140000|2025-01-20 05:32:20|83.06|82.46|83.12|82.52|83.12|82.52|83.03|82.43|10
1737351150000|2025-01-20 05:32:30|83.14|82.54|83.02|82.42|83.14|82.54|83.02|82.42|17
1737351160000|2025-01-20 05:32:40|83.01|82.41|83.09|82.49|83.09|82.49|83|82.4|8
1737351170000|2025-01-20 05:32:50|83.11|82.51|83.16|82.56|83.16|82.56|83.08|82.48|9
1737351180000|2025-01-20 05:33:00|83.18|82.58|83.17|82.57|83.22|82.62|83.16|82.56|13
1737351190000|2025-01-20 05:33:10|83.19|82.59|83.15|82.55|83.2|82.6|83.14|82.54|12
1737351200000|2025-01-20 05:33:20|83.14|82.54|83.09|82.49|83.14|82.54|83.09|82.49|9
1737351210000|2025-01-20 05:33:30|83.07|82.47|83.03|82.43|83.08|82.48|83.03|82.43|7
1737351220000|2025-01-20 05:33:40|83|82.4|82.98|82.38|83.02|82.42|82.98|82.38|5
1737351230000|2025-01-20 05:33:50|82.97|82.37|82.97|82.37|82.98|82.38|82.96|82.36|5
1737351240000|2025-01-20 05:34:00|83|82.4|82.96|82.36|83.03|82.43|82.95|82.35|16
1737351250000|2025-01-20 05:34:10|82.95|82.35|82.89|82.29|82.95|82.35|82.89|82.29|7
1737351260000|2025-01-20 05:34:20|82.91|82.31|82.88|82.28|82.94|82.34|82.87|82.27|9
1737351270000|2025-01-20 05:34:30|82.89|82.29|82.89|82.29|82.89|82.29|82.87|82.27|7
1737351280000|2025-01-20 05:34:40|82.96|82.36|82.89|82.29|82.98|82.38|82.89|82.29|12
1737351290000|2025-01-20 05:34:50|82.87|82.27|82.83|82.23|82.87|82.27|82.83|82.23|4
1737351300000|2025-01-20 05:35:00|82.85|82.25|82.85|82.25|82.86|82.26|82.83|82.23|10
1737351310000|2025-01-20 05:35:10|82.86|82.26|82.9|82.3|82.94|82.34|82.86|82.26|5
1737351320000|2025-01-20 05:35:20|82.89|82.29|82.88|82.28|82.89|82.29|82.87|82.27|6
1737351330000|2025-01-20 05:35:30|82.87|82.27|82.86|82.26|82.87|82.27|82.85|82.25|7
1737351340000|2025-01-20 05:35:40|82.87|82.27|82.87|82.27|82.95|82.35|82.87|82.27|14
1737351350000|2025-01-20 05:35:50|82.86|82.26|82.86|82.26|82.87|82.27|82.84|82.24|6
1737351360000|2025-01-20 05:36:00|82.85|82.25|82.82|82.22|82.85|82.25|82.81|82.21|7
1737351370000|2025-01-20 05:36:10|82.85|82.25|82.78|82.18|82.85|82.25|82.78|82.18|8
1737351380000|2025-01-20 05:36:20|82.77|82.17|82.76|82.16|82.8|82.2|82.76|82.16|8
1737351390000|2025-01-20 05:36:30|82.75|82.15|82.73|82.13|82.75|82.15|82.73|82.13|3
1737351400000|2025-01-20 05:36:40|82.74|82.14|82.84|82.24|82.87|82.27|82.74|82.14|10
1737351410000|2025-01-20 05:36:50|82.83|82.23|82.85|82.25|82.86|82.26|82.83|82.23|6
1737351420000|2025-01-20 05:37:00|82.88|82.28|82.9|82.3|82.91|82.31|82.85|82.25|11
1737351430000|2025-01-20 05:37:10|82.89|82.29|82.76|82.16|82.9|82.3|82.76|82.16|15
1737351440000|2025-01-20 05:37:20|82.79|82.19|82.79|82.19|82.82|82.22|82.78|82.18|7
1737351450000|2025-01-20 05:37:30|82.78|82.18|82.8|82.2|82.8|82.2|82.75|82.15|13
1737351460000|2025-01-20 05:37:40|82.86|82.26|82.84|82.24|82.87|82.27|82.83|82.23|10
1737351470000|2025-01-20 05:37:50|82.83|82.23|82.92|82.32|82.92|82.32|82.83|82.23|11
1737351480000|2025-01-20 05:38:00|82.94|82.34|82.94|82.34|82.97|82.37|82.93|82.33|10
1737351490000|2025-01-20 05:38:10|82.95|82.35|82.94|82.34|82.97|82.37|82.89|82.29|16
1737351500000|2025-01-20 05:38:20|82.95|82.35|82.86|82.26|82.95|82.35|82.84|82.24|9
1737351510000|2025-01-20 05:38:30|82.87|82.27|82.95|82.35|82.96|82.36|82.87|82.27|7
1737351520000|2025-01-20 05:38:40|82.94|82.34|82.93|82.33|82.96|82.36|82.9|82.3|14
1737351530000|2025-01-20 05:38:50|82.92|82.32|82.85|82.25|82.92|82.32|82.85|82.25|8
1737351540000|2025-01-20 05:39:00|82.84|82.24|82.83|82.23|82.87|82.27|82.83|82.23|17
1737351550000|2025-01-20 05:39:10|82.82|82.22|82.82|82.22|82.82|82.22|82.78|82.18|12
1737351560000|2025-01-20 05:39:20|82.83|82.23|82.77|82.17|82.83|82.23|82.77|82.17|9
1737351570000|2025-01-20 05:39:30|82.79|82.19|82.86|82.26|82.86|82.26|82.79|82.19|8
1737351580000|2025-01-20 05:39:40|82.87|82.27|82.89|82.29|82.91|82.31|82.85|82.25|9
1737351590000|2025-01-20 05:39:50|82.9|82.3|82.92|82.32|82.93|82.33|82.89|82.29|8
1737351600000|2025-01-20 05:40:00|82.91|82.31|83.01|82.41|83.01|82.41|82.91|82.31|6
1737351610000|2025-01-20 05:40:10|83|82.4|82.96|82.36|83.02|82.42|82.94|82.34|16
1737351620000|2025-01-20 05:40:20|82.98|82.38|82.96|82.36|83.02|82.42|82.96|82.36|11
1737351630000|2025-01-20 05:40:30|82.97|82.37|83|82.4|83.02|82.42|82.97|82.37|12
1737351640000|2025-01-20 05:40:40|83.02|82.42|83.01|82.41|83.04|82.44|83.01|82.41|9
1737351650000|2025-01-20 05:40:50|83|82.4|83.06|82.46|83.06|82.46|83|82.4|12
1737351660000|2025-01-20 05:41:00|83.07|82.47|83.05|82.45|83.12|82.52|83.05|82.45|16
1737351670000|2025-01-20 05:41:10|83.06|82.46|83.1|82.5|83.11|82.51|83.06|82.46|18
1737351680000|2025-01-20 05:41:20|83.12|82.52|83.12|82.52|83.13|82.53|83.12|82.52|9
1737351690000|2025-01-20 05:41:30|83.1|82.5|83.15|82.55|83.15|82.55|83.08|82.48|7
1737351700000|2025-01-20 05:41:40|83.16|82.56|83.13|82.53|83.16|82.56|83.11|82.51|12
1737351710000|2025-01-20 05:41:50|83.16|82.56|83.17|82.57|83.21|82.61|83.15|82.55|9
1737351720000|2025-01-20 05:42:00|83.15|82.55|83.08|82.48|83.16|82.56|83.08|82.48|10
1737351730000|2025-01-20 05:42:10|83.07|82.47|83.12|82.52|83.12|82.52|83.07|82.47|15
1737351740000|2025-01-20 05:42:20|83.13|82.53|83.15|82.55|83.17|82.57|83.13|82.53|11
1737351750000|2025-01-20 05:42:30|83.14|82.54|83.05|82.45|83.15|82.55|83.03|82.43|14
1737351760000|2025-01-20 05:42:40|83.06|82.46|83.15|82.55|83.16|82.56|83.05|82.45|14
1737351770000|2025-01-20 05:42:50|83.14|82.54|83.09|82.49|83.17|82.57|83.09|82.49|13
1737351780000|2025-01-20 05:43:00|83.08|82.48|83.06|82.46|83.09|82.49|83.06|82.46|7
1737351790000|2025-01-20 05:43:10|83.05|82.45|83.2|82.6|83.2|82.6|83.05|82.45|8
1737351800000|2025-01-20 05:43:20|83.19|82.59|83.16|82.56|83.2|82.6|83.15|82.55|7
1737351810000|2025-01-20 05:43:30|83.15|82.55|83.24|82.64|83.24|82.64|83.15|82.55|7
1737351820000|2025-01-20 05:43:40|83.25|82.65|83.19|82.59|83.25|82.65|83.19|82.59|8
1737351830000|2025-01-20 05:43:50|83.2|82.6|83.18|82.58|83.21|82.61|83.18|82.58|6
1737351840000|2025-01-20 05:44:00|83.19|82.59|83.22|82.62|83.23|82.63|83.18|82.58|8
1737351850000|2025-01-20 05:44:10|83.21|82.61|83.22|82.62|83.22|82.62|83.21|82.61|4
1737351860000|2025-01-20 05:44:20|83.26|82.66|83.22|82.62|83.29|82.69|83.22|82.62|12
1737351870000|2025-01-20 05:44:30|83.21|82.61|83.18|82.58|83.21|82.61|83.18|82.58|8
1737351880000|2025-01-20 05:44:40|83.19|82.59|83.27|82.67|83.27|82.67|83.19|82.59|8
1737351890000|2025-01-20 05:44:50|83.28|82.68|83.31|82.71|83.32|82.72|83.28|82.68|3
1737351900000|2025-01-20 05:45:00|83.3|82.7|83.26|82.66|83.3|82.7|83.22|82.62|13
1737351910000|2025-01-20 05:45:10|83.29|82.69|83.3|82.7|83.3|82.7|83.24|82.64|9
1737351920000|2025-01-20 05:45:20|83.31|82.71|83.26|82.66|83.31|82.71|83.26|82.66|11
1737351930000|2025-01-20 05:45:30|83.25|82.65|83.22|82.62|83.26|82.66|83.22|82.62|18
1737351940000|2025-01-20 05:45:40|83.21|82.61|83.14|82.54|83.21|82.61|83.14|82.54|12
1737351950000|2025-01-20 05:45:50|83.13|82.53|83.11|82.51|83.13|82.53|83.1|82.5|7
1737351960000|2025-01-20 05:46:00|83.12|82.52|83.01|82.41|83.12|82.52|83.01|82.41|9
1737351970000|2025-01-20 05:46:10|83|82.4|83.02|82.42|83.07|82.47|83|82.4|12
1737351980000|2025-01-20 05:46:20|83.03|82.43|83|82.4|83.06|82.46|83|82.4|10
1737351990000|2025-01-20 05:46:30|83.01|82.41|82.98|82.38|83.01|82.41|82.94|82.34|12
1737352000000|2025-01-20 05:46:40|82.99|82.39|82.99|82.39|82.99|82.39|82.97|82.37|5
1737352010000|2025-01-20 05:46:50|83.02|82.42|83.1|82.5|83.1|82.5|83.01|82.41|9
1737352020000|2025-01-20 05:47:00|83.11|82.51|83.06|82.46|83.12|82.52|83.06|82.46|9
1737352030000|2025-01-20 05:47:10|83.05|82.45|82.99|82.39|83.06|82.46|82.97|82.37|11
1737352040000|2025-01-20 05:47:20|82.98|82.38|83.01|82.41|83.02|82.42|82.98|82.38|5
1737352050000|2025-01-20 05:47:30|83|82.4|82.9|82.3|83|82.4|82.9|82.3|11
1737352060000|2025-01-20 05:47:40|82.89|82.29|82.94|82.34|82.94|82.34|82.89|82.29|5
1737352070000|2025-01-20 05:47:50|82.95|82.35|83.09|82.49|83.09|82.49|82.95|82.35|9
1737352080000|2025-01-20 05:48:00|83.1|82.5|83.15|82.55|83.15|82.55|83.1|82.5|6
1737352090000|2025-01-20 05:48:10|83.17|82.57|83.19|82.59|83.21|82.61|83.17|82.57|5
1737352100000|2025-01-20 05:48:20|83.18|82.58|83.25|82.65|83.26|82.66|83.18|82.58|7
1737352110000|2025-01-20 05:48:30|83.24|82.64|83.18|82.58|83.24|82.64|83.16|82.56|14
1737352120000|2025-01-20 05:48:40|83.19|82.59|83.27|82.67|83.27|82.67|83.19|82.59|6
1737352130000|2025-01-20 05:48:50|83.28|82.68|83.26|82.66|83.3|82.7|83.26|82.66|7
1737352140000|2025-01-20 05:49:00|83.28|82.68|83.27|82.67|83.33|82.73|83.27|82.67|10
1737352150000|2025-01-20 05:49:10|83.26|82.66|83.26|82.66|83.27|82.67|83.26|82.66|3
1737352160000|2025-01-20 05:49:20|83.27|82.67|83.2|82.6|83.29|82.69|83.2|82.6|12
1737352170000|2025-01-20 05:49:30|83.19|82.59|83.14|82.54|83.19|82.59|83.14|82.54|7
1737352180000|2025-01-20 05:49:40|83.17|82.57|83.26|82.66|83.26|82.66|83.17|82.57|9
1737352190000|2025-01-20 05:49:50|83.27|82.67|83.29|82.69|83.3|82.7|83.27|82.67|7
1737352200000|2025-01-20 05:50:00|83.3|82.7|83.26|82.66|83.33|82.73|83.26|82.66|13
1737352210000|2025-01-20 05:50:10|83.27|82.67|83.32|82.72|83.32|82.72|83.27|82.67|10
1737352220000|2025-01-20 05:50:20|83.33|82.73|83.39|82.79|83.41|82.81|83.33|82.73|9
1737352230000|2025-01-20 05:50:30|83.4|82.8|83.45|82.85|83.45|82.85|83.39|82.79|9
1737352240000|2025-01-20 05:50:40|83.43|82.83|83.43|82.83|83.44|82.84|83.41|82.81|10
1737352250000|2025-01-20 05:50:50|83.44|82.84|83.45|82.85|83.46|82.86|83.41|82.81|18
1737352260000|2025-01-20 05:51:00|83.46|82.86|83.49|82.89|83.5|82.9|83.46|82.86|9
1737352270000|2025-01-20 05:51:10|83.52|82.92|83.56|82.96|83.56|82.96|83.51|82.91|10
1737352280000|2025-01-20 05:51:20|83.58|82.98|83.53|82.93|83.58|82.98|83.53|82.93|5
1737352290000|2025-01-20 05:51:30|83.52|82.92|83.4|82.8|83.52|82.92|83.4|82.8|14
1737352300000|2025-01-20 05:51:40|83.41|82.81|83.36|82.76|83.41|82.81|83.34|82.74|12
1737352310000|2025-01-20 05:51:50|83.35|82.75|83.36|82.76|83.38|82.78|83.35|82.75|9
1737352320000|2025-01-20 05:52:00|83.35|82.75|83.39|82.79|83.39|82.79|83.34|82.74|11
1737352330000|2025-01-20 05:52:10|83.4|82.8|83.48|82.88|83.48|82.88|83.4|82.8|12
1737352340000|2025-01-20 05:52:20|83.46|82.86|83.45|82.85|83.46|82.86|83.45|82.85|2
1737352350000|2025-01-20 05:52:30|83.46|82.86|83.53|82.93|83.54|82.94|83.46|82.86|10
1737352360000|2025-01-20 05:52:40|83.51|82.91|83.53|82.93|83.53|82.93|83.51|82.91|9
1737352370000|2025-01-20 05:52:50|83.52|82.92|83.49|82.89|83.52|82.92|83.49|82.89|6
1737352380000|2025-01-20 05:53:00|83.5|82.9|83.5|82.9|83.51|82.91|83.49|82.89|8
1737352390000|2025-01-20 05:53:10|83.51|82.91|83.5|82.9|83.51|82.91|83.47|82.87|9
1737352400000|2025-01-20 05:53:20|83.49|82.89|83.53|82.93|83.53|82.93|83.49|82.89|7
1737352410000|2025-01-20 05:53:30|83.55|82.95|83.51|82.91|83.55|82.95|83.51|82.91|9
1737352420000|2025-01-20 05:53:40|83.5|82.9|83.45|82.85|83.5|82.9|83.45|82.85|5
1737352430000|2025-01-20 05:53:50|83.43|82.83|83.45|82.85|83.45|82.85|83.43|82.83|3
1737352440000|2025-01-20 05:54:00|83.44|82.84|83.4|82.8|83.44|82.84|83.39|82.79|11
1737352450000|2025-01-20 05:54:10|83.41|82.81|83.38|82.78|83.41|82.81|83.38|82.78|4
1737352460000|2025-01-20 05:54:20|83.39|82.79|83.38|82.78|83.4|82.8|83.38|82.78|6
1737352470000|2025-01-20 05:54:30|83.37|82.77|83.39|82.79|83.39|82.79|83.35|82.75|7
1737352480000|2025-01-20 05:54:40|83.4|82.8|83.39|82.79|83.4|82.8|83.39|82.79|2
1737352490000|2025-01-20 05:54:50|83.4|82.8|83.39|82.79|83.4|82.8|83.38|82.78|6
1737352500000|2025-01-20 05:55:00|83.38|82.78|83.31|82.71|83.39|82.79|83.31|82.71|8
1737352510000|2025-01-20 05:55:10|83.3|82.7|83.23|82.63|83.3|82.7|83.23|82.63|7
1737352520000|2025-01-20 05:55:20|83.24|82.64|83.26|82.66|83.27|82.67|83.24|82.64|9
1737352530000|2025-01-20 05:55:30|83.25|82.65|83.19|82.59|83.25|82.65|83.19|82.59|7
1737352540000|2025-01-20 05:55:40|83.2|82.6|83.12|82.52|83.2|82.6|83.12|82.52|8
1737352550000|2025-01-20 05:55:50|83.13|82.53|83.14|82.54|83.15|82.55|83.13|82.53|6
1737352560000|2025-01-20 05:56:00|83.13|82.53|83.15|82.55|83.15|82.55|83.12|82.52|7
1737352570000|2025-01-20 05:56:10|83.16|82.56|83.15|82.55|83.17|82.57|83.15|82.55|4
1737352580000|2025-01-20 05:56:20|83.14|82.54|83.12|82.52|83.15|82.55|83.12|82.52|5
1737352590000|2025-01-20 05:56:30|83.11|82.51|83.1|82.5|83.12|82.52|83.1|82.5|4
1737352600000|2025-01-20 05:56:40|83.09|82.49|83.09|82.49|83.13|82.53|83.09|82.49|8
1737352610000|2025-01-20 05:56:50|83.1|82.5|83.09|82.49|83.1|82.5|83.09|82.49|2
1737352620000|2025-01-20 05:57:00|83.1|82.5|83.09|82.49|83.11|82.51|83.09|82.49|5
1737352630000|2025-01-20 05:57:10|83.1|82.5|83.11|82.51|83.14|82.54|83.1|82.5|8
1737352640000|2025-01-20 05:57:20|83.1|82.5|83.09|82.49|83.12|82.52|83.08|82.48|8
1737352650000|2025-01-20 05:57:30|83.12|82.52|83.13|82.53|83.14|82.54|83.12|82.52|5
1737352660000|2025-01-20 05:57:40|83.14|82.54|83.12|82.52|83.14|82.54|83.12|82.52|4
1737352670000|2025-01-20 05:57:50|83.13|82.53|83.13|82.53|83.13|82.53|83.13|82.53|1
1737352680000|2025-01-20 05:58:00|83.14|82.54|83.21|82.61|83.21|82.61|83.14|82.54|4
1737352690000|2025-01-20 05:58:10|83.2|82.6|83.24|82.64|83.24|82.64|83.2|82.6|4
1737352700000|2025-01-20 05:58:20|83.25|82.65|83.24|82.64|83.25|82.65|83.24|82.64|6
1737352710000|2025-01-20 05:58:30|83.25|82.65|83.24|82.64|83.25|82.65|83.24|82.64|2
1737352720000|2025-01-20 05:58:40|83.23|82.63|83.21|82.61|83.23|82.63|83.21|82.61|5
1737352730000|2025-01-20 05:58:50|83.19|82.59|83.2|82.6|83.22|82.62|83.19|82.59|6
1737352740000|2025-01-20 05:59:00|83.19|82.59|83.23|82.63|83.24|82.64|83.19|82.59|4
1737352750000|2025-01-20 05:59:10|83.24|82.64|83.25|82.65|83.25|82.65|83.24|82.64|4
1737352760000|2025-01-20 05:59:20|83.26|82.66|83.25|82.65|83.27|82.67|83.25|82.65|8
1737352770000|2025-01-20 05:59:30|83.26|82.66|83.26|82.66|83.26|82.66|83.26|82.66|1
1737352780000|2025-01-20 05:59:40|83.27|82.67|83.28|82.68|83.28|82.68|83.25|82.65|5
1737352790000|2025-01-20 05:59:50|83.3|82.7|83.32|82.72|83.32|82.72|83.3|82.7|3
1737352800000|2025-01-20 06:00:00|83.35|82.75|83.34|82.74|83.35|82.75|83.33|82.73|6
1737352810000|2025-01-20 06:00:10|83.35|82.75|83.35|82.75|83.37|82.77|83.34|82.74|12
1737352820000|2025-01-20 06:00:20|83.38|82.78|83.39|82.79|83.41|82.81|83.38|82.78|4
1737352830000|2025-01-20 06:00:30|83.38|82.78|83.4|82.8|83.43|82.83|83.38|82.78|9
1737352840000|2025-01-20 06:00:40|83.39|82.79|83.35|82.75|83.39|82.79|83.33|82.73|9
1737352850000|2025-01-20 06:00:50|83.36|82.76|83.52|82.92|83.52|82.92|83.36|82.76|11
1737352860000|2025-01-20 06:01:00|83.54|82.94|83.6|83|83.61|83.01|83.54|82.94|16
1737352870000|2025-01-20 06:01:10|83.59|82.99|83.63|83.03|83.63|83.03|83.59|82.99|6
1737352880000|2025-01-20 06:01:20|83.62|83.02|83.59|82.99|83.64|83.04|83.59|82.99|13
1737352890000|2025-01-20 06:01:30|83.6|83|83.63|83.03|83.63|83.03|83.58|82.98|6
1737352900000|2025-01-20 06:01:40|83.65|83.05|83.67|83.07|83.68|83.08|83.65|83.05|5
1737352910000|2025-01-20 06:01:50|83.68|83.08|83.7|83.1|83.7|83.1|83.68|83.08|3
1737352920000|2025-01-20 06:02:00|83.73|83.13|83.79|83.19|83.79|83.19|83.73|83.13|6
1737352930000|2025-01-20 06:02:10|83.78|83.18|83.77|83.17|83.78|83.18|83.76|83.16|4
1737352940000|2025-01-20 06:02:20|83.78|83.18|83.76|83.16|83.79|83.19|83.76|83.16|5
1737352950000|2025-01-20 06:02:30|83.77|83.17|83.68|83.08|83.77|83.17|83.68|83.08|7
1737352960000|2025-01-20 06:02:40|83.71|83.11|83.73|83.13|83.74|83.14|83.7|83.1|8
1737352970000|2025-01-20 06:02:50|83.72|83.12|83.78|83.18|83.79|83.19|83.72|83.12|7
1737352980000|2025-01-20 06:03:00|83.79|83.19|83.78|83.18|83.79|83.19|83.77|83.17|8
1737352990000|2025-01-20 06:03:10|83.77|83.17|83.76|83.16|83.78|83.18|83.76|83.16|8
1737353000000|2025-01-20 06:03:20|83.77|83.17|83.78|83.18|83.81|83.21|83.77|83.17|5
1737353010000|2025-01-20 06:03:30|83.79|83.19|83.76|83.16|83.79|83.19|83.74|83.14|7
1737353020000|2025-01-20 06:03:40|83.75|83.15|83.8|83.2|83.8|83.2|83.75|83.15|4
1737353030000|2025-01-20 06:03:50|83.81|83.21|83.83|83.23|83.84|83.24|83.81|83.21|9
1737353040000|2025-01-20 06:04:00|83.84|83.24|83.81|83.21|83.84|83.24|83.81|83.21|8
1737353050000|2025-01-20 06:04:10|83.8|83.2|83.82|83.22|83.84|83.24|83.8|83.2|6
1737353060000|2025-01-20 06:04:20|83.81|83.21|83.79|83.19|83.83|83.23|83.79|83.19|6
1737353070000|2025-01-20 06:04:30|83.83|83.23|83.82|83.22|83.84|83.24|83.82|83.22|6
1737353080000|2025-01-20 06:04:40|83.8|83.2|83.7|83.1|83.8|83.2|83.69|83.09|12
1737353090000|2025-01-20 06:04:50|83.71|83.11|83.69|83.09|83.71|83.11|83.69|83.09|5
1737353100000|2025-01-20 06:05:00|83.68|83.08|83.62|83.02|83.68|83.08|83.62|83.02|5
1737353110000|2025-01-20 06:05:10|83.63|83.03|83.6|83|83.64|83.04|83.6|83|7
1737353120000|2025-01-20 06:05:20|83.61|83.01|83.67|83.07|83.68|83.08|83.61|83.01|10
1737353130000|2025-01-20 06:05:30|83.66|83.06|83.63|83.03|83.66|83.06|83.62|83.02|7
1737353140000|2025-01-20 06:05:40|83.64|83.04|83.59|82.99|83.66|83.06|83.59|82.99|7
1737353150000|2025-01-20 06:05:50|83.61|83.01|83.6|83|83.61|83.01|83.59|82.99|4
1737353160000|2025-01-20 06:06:00|83.61|83.01|83.58|82.98|83.61|83.01|83.57|82.97|5
1737353170000|2025-01-20 06:06:10|83.57|82.97|83.59|82.99|83.59|82.99|83.57|82.97|2
1737353180000|2025-01-20 06:06:20|83.58|82.98|83.6|83|83.6|83|83.58|82.98|3
1737353190000|2025-01-20 06:06:30|83.65|83.05|83.63|83.03|83.65|83.05|83.62|83.02|4
1737353200000|2025-01-20 06:06:40|83.65|83.05|83.67|83.07|83.7|83.1|83.65|83.05|6
1737353210000|2025-01-20 06:06:50|83.68|83.08|83.65|83.05|83.68|83.08|83.65|83.05|4
1737353220000|2025-01-20 06:07:00|83.68|83.08|83.66|83.06|83.68|83.08|83.66|83.06|3
1737353230000|2025-01-20 06:07:10|83.65|83.05|83.69|83.09|83.71|83.11|83.65|83.05|7
1737353240000|2025-01-20 06:07:20|83.7|83.1|83.7|83.1|83.71|83.11|83.7|83.1|5
1737353250000|2025-01-20 06:07:30|83.71|83.11|83.62|83.02|83.71|83.11|83.62|83.02|6
1737353260000|2025-01-20 06:07:40|83.6|83|83.57|82.97|83.6|83|83.57|82.97|6
1737353270000|2025-01-20 06:07:50|83.56|82.96|83.5|82.9|83.57|82.97|83.49|82.89|10
1737353280000|2025-01-20 06:08:00|83.49|82.89|83.44|82.84|83.5|82.9|83.44|82.84|6
1737353290000|2025-01-20 06:08:10|83.45|82.85|83.46|82.86|83.46|82.86|83.45|82.85|2
1737353300000|2025-01-20 06:08:20|83.45|82.85|83.42|82.82|83.46|82.86|83.42|82.82|5
1737353310000|2025-01-20 06:08:30|83.41|82.81|83.4|82.8|83.42|82.82|83.4|82.8|4
1737353320000|2025-01-20 06:08:40|83.41|82.81|83.27|82.67|83.41|82.81|83.27|82.67|12
1737353330000|2025-01-20 06:08:50|83.25|82.65|83.3|82.7|83.31|82.71|83.25|82.65|6
1737353340000|2025-01-20 06:09:00|83.34|82.74|83.3|82.7|83.35|82.75|83.3|82.7|6
1737353350000|2025-01-20 06:09:10|83.31|82.71|83.36|82.76|83.36|82.76|83.29|82.69|8
1737353360000|2025-01-20 06:09:20|83.41|82.81|83.43|82.83|83.45|82.85|83.41|82.81|9
1737353370000|2025-01-20 06:09:30|83.45|82.85|83.5|82.9|83.5|82.9|83.45|82.85|7
1737353380000|2025-01-20 06:09:40|83.48|82.88|83.49|82.89|83.49|82.89|83.47|82.87|5
1737353390000|2025-01-20 06:09:50|83.48|82.88|83.46|82.86|83.5|82.9|83.46|82.86|7
1737353400000|2025-01-20 06:10:00|83.45|82.85|83.37|82.77|83.45|82.85|83.37|82.77|9
1737353410000|2025-01-20 06:10:10|83.38|82.78|83.36|82.76|83.39|82.79|83.36|82.76|7
1737353430000|2025-01-20 06:10:30|83.39|82.79|83.4|82.8|83.4|82.8|83.39|82.79|4
1737353440000|2025-01-20 06:10:40|83.39|82.79|83.44|82.84|83.44|82.84|83.39|82.79|8
1737353450000|2025-01-20 06:10:50|83.46|82.86|83.42|82.82|83.46|82.86|83.42|82.82|7
1737353460000|2025-01-20 06:11:00|83.41|82.81|83.38|82.78|83.41|82.81|83.38|82.78|6
1737353470000|2025-01-20 06:11:10|83.37|82.77|83.46|82.86|83.47|82.87|83.37|82.77|6
1737353480000|2025-01-20 06:11:20|83.45|82.85|83.42|82.82|83.46|82.86|83.42|82.82|6
1737353490000|2025-01-20 06:11:30|83.43|82.83|83.44|82.84|83.44|82.84|83.43|82.83|2
1737353500000|2025-01-20 06:11:40|83.52|82.92|83.49|82.89|83.56|82.96|83.49|82.89|10
1737353510000|2025-01-20 06:11:50|83.48|82.88|83.42|82.82|83.48|82.88|83.42|82.82|8
1737353520000|2025-01-20 06:12:00|83.43|82.83|83.48|82.88|83.48|82.88|83.43|82.83|5
1737353530000|2025-01-20 06:12:10|83.5|82.9|83.56|82.96|83.57|82.97|83.5|82.9|6
1737353540000|2025-01-20 06:12:20|83.55|82.95|83.57|82.97|83.57|82.97|83.55|82.95|5
1737353550000|2025-01-20 06:12:30|83.56|82.96|83.58|82.98|83.59|82.99|83.56|82.96|4
1737353560000|2025-01-20 06:12:40|83.59|82.99|83.61|83.01|83.62|83.02|83.59|82.99|8
1737353570000|2025-01-20 06:12:50|83.62|83.02|83.65|83.05|83.67|83.07|83.59|82.99|8
1737353580000|2025-01-20 06:13:00|83.64|83.04|83.66|83.06|83.66|83.06|83.64|83.04|7
1737353590000|2025-01-20 06:13:10|83.68|83.08|83.7|83.1|83.71|83.11|83.68|83.08|5
1737353600000|2025-01-20 06:13:20|83.69|83.09|83.69|83.09|83.7|83.1|83.65|83.05|10
1737353610000|2025-01-20 06:13:30|83.7|83.1|83.67|83.07|83.71|83.11|83.66|83.06|12
1737353620000|2025-01-20 06:13:40|83.66|83.06|83.69|83.09|83.69|83.09|83.66|83.06|6
1737353630000|2025-01-20 06:13:50|83.7|83.1|83.68|83.08|83.76|83.16|83.68|83.08|11
1737353640000|2025-01-20 06:14:00|83.72|83.12|83.69|83.09|83.72|83.12|83.69|83.09|3
1737353650000|2025-01-20 06:14:10|83.67|83.07|83.66|83.06|83.67|83.07|83.66|83.06|8
1737353660000|2025-01-20 06:14:20|83.67|83.07|83.65|83.05|83.68|83.08|83.65|83.05|5
1737353670000|2025-01-20 06:14:30|83.63|83.03|83.58|82.98|83.63|83.03|83.58|82.98|7
1737353680000|2025-01-20 06:14:40|83.6|83|83.62|83.02|83.62|83.02|83.6|83|3
1737353690000|2025-01-20 06:14:50|83.63|83.03|83.65|83.05|83.65|83.05|83.63|83.03|3
1737353700000|2025-01-20 06:15:00|83.66|83.06|83.55|82.95|83.67|83.07|83.55|82.95|12
1737353710000|2025-01-20 06:15:10|83.56|82.96|83.57|82.97|83.59|82.99|83.56|82.96|6
1737353720000|2025-01-20 06:15:20|83.59|82.99|83.64|83.04|83.64|83.04|83.59|82.99|4
1737353730000|2025-01-20 06:15:30|83.63|83.03|83.65|83.05|83.68|83.08|83.63|83.03|10
1737353740000|2025-01-20 06:15:40|83.66|83.06|83.67|83.07|83.67|83.07|83.65|83.05|4
1737353750000|2025-01-20 06:15:50|83.66|83.06|83.66|83.06|83.67|83.07|83.65|83.05|5
1737353760000|2025-01-20 06:16:00|83.65|83.05|83.65|83.05|83.66|83.06|83.65|83.05|3
1737353770000|2025-01-20 06:16:10|83.66|83.06|83.65|83.05|83.66|83.06|83.64|83.04|4
1737353780000|2025-01-20 06:16:20|83.64|83.04|83.69|83.09|83.69|83.09|83.64|83.04|4
1737353790000|2025-01-20 06:16:30|83.68|83.08|83.56|82.96|83.68|83.08|83.56|82.96|11
1737353800000|2025-01-20 06:16:40|83.57|82.97|83.69|83.09|83.69|83.09|83.56|82.96|6
1737353810000|2025-01-20 06:16:50|83.7|83.1|83.74|83.14|83.75|83.15|83.7|83.1|6
1737353820000|2025-01-20 06:17:00|83.75|83.15|83.72|83.12|83.76|83.16|83.71|83.11|7
1737353830000|2025-01-20 06:17:10|83.75|83.15|83.68|83.08|83.75|83.15|83.68|83.08|6
1737353840000|2025-01-20 06:17:20|83.66|83.06|83.65|83.05|83.66|83.06|83.65|83.05|2
1737353850000|2025-01-20 06:17:30|83.62|83.02|83.57|82.97|83.62|83.02|83.55|82.95|12
1737353860000|2025-01-20 06:17:40|83.58|82.98|83.57|82.97|83.58|82.98|83.56|82.96|8
1737353870000|2025-01-20 06:17:50|83.56|82.96|83.56|82.96|83.57|82.97|83.55|82.95|5
1737353880000|2025-01-20 06:18:00|83.55|82.95|83.59|82.99|83.59|82.99|83.55|82.95|9
1737353890000|2025-01-20 06:18:10|83.58|82.98|83.6|83|83.6|83|83.57|82.97|5
1737353900000|2025-01-20 06:18:20|83.59|82.99|83.57|82.97|83.59|82.99|83.57|82.97|7
1737353910000|2025-01-20 06:18:30|83.56|82.96|83.53|82.93|83.56|82.96|83.51|82.91|6
1737353920000|2025-01-20 06:18:40|83.52|82.92|83.51|82.91|83.52|82.92|83.5|82.9|6
1737353930000|2025-01-20 06:18:50|83.54|82.94|83.52|82.92|83.54|82.94|83.51|82.91|5
1737353940000|2025-01-20 06:19:00|83.53|82.93|83.57|82.97|83.6|83|83.53|82.93|12
1737353950000|2025-01-20 06:19:10|83.58|82.98|83.6|83|83.6|83|83.57|82.97|5
1737353960000|2025-01-20 06:19:20|83.59|82.99|83.57|82.97|83.59|82.99|83.56|82.96|9
1737353970000|2025-01-20 06:19:30|83.55|82.95|83.53|82.93|83.56|82.96|83.53|82.93|9
1737353980000|2025-01-20 06:19:40|83.52|82.92|83.55|82.95|83.55|82.95|83.51|82.91|9
1737353990000|2025-01-20 06:19:50|83.57|82.97|83.69|83.09|83.69|83.09|83.57|82.97|12
1737354000000|2025-01-20 06:20:00|83.7|83.1|83.7|83.1|83.7|83.1|83.68|83.08|9
1737354010000|2025-01-20 06:20:10|83.71|83.11|83.77|83.17|83.78|83.18|83.71|83.11|13
1737354020000|2025-01-20 06:20:20|83.78|83.18|83.76|83.16|83.78|83.18|83.76|83.16|3
1737354030000|2025-01-20 06:20:30|83.77|83.17|83.75|83.15|83.8|83.2|83.75|83.15|13
1737354040000|2025-01-20 06:20:40|83.74|83.14|83.7|83.1|83.74|83.14|83.69|83.09|7
1737354050000|2025-01-20 06:20:50|83.72|83.12|83.78|83.18|83.82|83.22|83.72|83.12|13
1737354060000|2025-01-20 06:21:00|83.77|83.17|83.82|83.22|83.82|83.22|83.77|83.17|11
1737354070000|2025-01-20 06:21:10|83.84|83.24|83.92|83.32|83.92|83.32|83.82|83.22|14
1737354080000|2025-01-20 06:21:20|83.93|83.33|83.93|83.33|83.93|83.33|83.9|83.3|17
1737354090000|2025-01-20 06:21:30|83.92|83.32|83.95|83.35|83.96|83.36|83.91|83.31|12
1737354100000|2025-01-20 06:21:40|83.94|83.34|83.92|83.32|83.94|83.34|83.9|83.3|12
1737354110000|2025-01-20 06:21:50|83.91|83.31|83.9|83.3|83.92|83.32|83.88|83.28|13
1737354120000|2025-01-20 06:22:00|83.91|83.31|83.87|83.27|83.91|83.31|83.86|83.26|16
1737354130000|2025-01-20 06:22:10|83.88|83.28|83.92|83.32|83.92|83.32|83.88|83.28|12
1737354140000|2025-01-20 06:22:20|83.91|83.31|83.98|83.38|83.98|83.38|83.9|83.3|7
1737354150000|2025-01-20 06:22:30|83.96|83.36|83.96|83.36|83.97|83.37|83.95|83.35|4
1737354160000|2025-01-20 06:22:40|83.95|83.35|84|83.4|84|83.4|83.92|83.32|10
1737354170000|2025-01-20 06:22:50|83.98|83.38|83.95|83.35|83.98|83.38|83.95|83.35|3
1737354180000|2025-01-20 06:23:00|83.93|83.33|83.84|83.24|83.93|83.33|83.84|83.24|8
1737354190000|2025-01-20 06:23:10|83.85|83.25|83.88|83.28|83.88|83.28|83.85|83.25|3
1737354200000|2025-01-20 06:23:20|83.87|83.27|83.78|83.18|83.87|83.27|83.78|83.18|10
1737354210000|2025-01-20 06:23:30|83.77|83.17|83.7|83.1|83.77|83.17|83.7|83.1|8
1737354220000|2025-01-20 06:23:40|83.69|83.09|83.65|83.05|83.69|83.09|83.64|83.04|5
1737354230000|2025-01-20 06:23:50|83.63|83.03|83.64|83.04|83.64|83.04|83.62|83.02|6
1737354240000|2025-01-20 06:24:00|83.63|83.03|83.55|82.95|83.63|83.03|83.53|82.93|15
1737354250000|2025-01-20 06:24:10|83.56|82.96|83.57|82.97|83.57|82.97|83.54|82.94|6
1737354260000|2025-01-20 06:24:20|83.58|82.98|83.55|82.95|83.58|82.98|83.55|82.95|6
1737354270000|2025-01-20 06:24:30|83.56|82.96|83.55|82.95|83.56|82.96|83.55|82.95|4
1737354280000|2025-01-20 06:24:40|83.53|82.93|83.54|82.94|83.54|82.94|83.52|82.92|10
1737354290000|2025-01-20 06:24:50|83.53|82.93|83.57|82.97|83.58|82.98|83.53|82.93|9
1737354300000|2025-01-20 06:25:00|83.58|82.98|83.54|82.94|83.58|82.98|83.53|82.93|19
1737354310000|2025-01-20 06:25:10|83.55|82.95|83.63|83.03|83.63|83.03|83.55|82.95|13
1737354320000|2025-01-20 06:25:20|83.64|83.04|83.72|83.12|83.72|83.12|83.64|83.04|8
1737354330000|2025-01-20 06:25:30|83.7|83.1|83.74|83.14|83.74|83.14|83.7|83.1|5
1737354340000|2025-01-20 06:25:40|83.75|83.15|83.76|83.16|83.76|83.16|83.72|83.12|19
1737354350000|2025-01-20 06:25:50|83.77|83.17|83.74|83.14|83.77|83.17|83.72|83.12|12
1737354360000|2025-01-20 06:26:00|83.73|83.13|83.63|83.03|83.74|83.14|83.63|83.03|15
1737354370000|2025-01-20 06:26:10|83.62|83.02|83.62|83.02|83.64|83.04|83.61|83.01|13
1737354380000|2025-01-20 06:26:20|83.63|83.03|83.67|83.07|83.68|83.08|83.63|83.03|8
1737354390000|2025-01-20 06:26:30|83.66|83.06|83.58|82.98|83.66|83.06|83.57|82.97|11
1737354400000|2025-01-20 06:26:40|83.59|82.99|83.6|83|83.63|83.03|83.59|82.99|13
1737354410000|2025-01-20 06:26:50|83.61|83.01|83.53|82.93|83.61|83.01|83.51|82.91|13
1737354420000|2025-01-20 06:27:00|83.52|82.92|83.57|82.97|83.58|82.98|83.52|82.92|17
1737354430000|2025-01-20 06:27:10|83.58|82.98|83.54|82.94|83.59|82.99|83.54|82.94|18
1737354440000|2025-01-20 06:27:20|83.55|82.95|83.59|82.99|83.62|83.02|83.55|82.95|18
1737354450000|2025-01-20 06:27:30|83.6|83|83.68|83.08|83.68|83.08|83.6|83|8
1737354460000|2025-01-20 06:27:40|83.67|83.07|83.6|83|83.67|83.07|83.6|83|10
1737354470000|2025-01-20 06:27:50|83.58|82.98|83.55|82.95|83.59|82.99|83.54|82.94|11
1737354480000|2025-01-20 06:28:00|83.54|82.94|83.45|82.85|83.54|82.94|83.43|82.83|21
1737354490000|2025-01-20 06:28:10|83.44|82.84|83.33|82.73|83.44|82.84|83.32|82.72|16
1737354500000|2025-01-20 06:28:20|83.32|82.72|83.34|82.74|83.34|82.74|83.31|82.71|13
1737354510000|2025-01-20 06:28:30|83.35|82.75|83.32|82.72|83.37|82.77|83.32|82.72|13
1737354520000|2025-01-20 06:28:40|83.31|82.71|83.3|82.7|83.33|82.73|83.29|82.69|16
1737354530000|2025-01-20 06:28:50|83.32|82.72|83.3|82.7|83.32|82.72|83.29|82.69|12
1737354540000|2025-01-20 06:29:00|83.29|82.69|83.39|82.79|83.4|82.8|83.29|82.69|15
1737354550000|2025-01-20 06:29:10|83.38|82.78|83.41|82.81|83.43|82.83|83.37|82.77|13
1737354560000|2025-01-20 06:29:20|83.39|82.79|83.38|82.78|83.39|82.79|83.36|82.76|19
1737354570000|2025-01-20 06:29:30|83.37|82.77|83.4|82.8|83.4|82.8|83.35|82.75|12
1737354580000|2025-01-20 06:29:40|83.42|82.82|83.47|82.87|83.49|82.89|83.42|82.82|14
1737354590000|2025-01-20 06:29:50|83.48|82.88|83.48|82.88|83.49|82.89|83.44|82.84|15
1737354600000|2025-01-20 06:30:00|83.47|82.87|83.39|82.79|83.48|82.88|83.37|82.77|23
1737354610000|2025-01-20 06:30:10|83.4|82.8|83.51|82.91|83.52|82.92|83.37|82.77|17
1737354620000|2025-01-20 06:30:20|83.5|82.9|83.46|82.86|83.5|82.9|83.42|82.82|16
1737354630000|2025-01-20 06:30:30|83.47|82.87|83.44|82.84|83.48|82.88|83.43|82.83|7
1737354640000|2025-01-20 06:30:40|83.43|82.83|83.43|82.83|83.44|82.84|83.39|82.79|14
1737354650000|2025-01-20 06:30:50|83.44|82.84|83.43|82.83|83.44|82.84|83.4|82.8|14
1737354660000|2025-01-20 06:31:00|83.42|82.82|83.36|82.76|83.44|82.84|83.35|82.75|14
1737354670000|2025-01-20 06:31:10|83.35|82.75|83.29|82.69|83.35|82.75|83.29|82.69|18
1737354680000|2025-01-20 06:31:20|83.28|82.68|83.21|82.61|83.28|82.68|83.19|82.59|14
1737354690000|2025-01-20 06:31:30|83.22|82.62|83.19|82.59|83.25|82.65|83.19|82.59|18
1737354700000|2025-01-20 06:31:40|83.17|82.57|83.25|82.65|83.25|82.65|83.16|82.56|12
1737354710000|2025-01-20 06:31:50|83.24|82.64|83.22|82.62|83.25|82.65|83.2|82.6|13
1737354720000|2025-01-20 06:32:00|83.23|82.63|83.25|82.65|83.27|82.67|83.17|82.57|16
1737354730000|2025-01-20 06:32:10|83.26|82.66|83.2|82.6|83.26|82.66|83.19|82.59|15
1737354740000|2025-01-20 06:32:20|83.19|82.59|83.16|82.56|83.2|82.6|83.16|82.56|15
1737354750000|2025-01-20 06:32:30|83.15|82.55|83.18|82.58|83.18|82.58|83.09|82.49|12
1737354760000|2025-01-20 06:32:40|83.27|82.67|83.37|82.77|83.37|82.77|83.27|82.67|18
1737354770000|2025-01-20 06:32:50|83.36|82.76|83.25|82.65|83.39|82.79|83.24|82.64|10
1737354780000|2025-01-20 06:33:00|83.24|82.64|83.33|82.73|83.33|82.73|83.24|82.64|10
1737354790000|2025-01-20 06:33:10|83.32|82.72|83.34|82.74|83.37|82.77|83.32|82.72|25
1737354800000|2025-01-20 06:33:20|83.33|82.73|83.34|82.74|83.37|82.77|83.33|82.73|20
1737354810000|2025-01-20 06:33:30|83.35|82.75|83.33|82.73|83.35|82.75|83.31|82.71|14
1737354820000|2025-01-20 06:33:40|83.32|82.72|83.32|82.72|83.37|82.77|83.31|82.71|21
1737354830000|2025-01-20 06:33:50|83.33|82.73|83.34|82.74|83.38|82.78|83.33|82.73|16
1737354840000|2025-01-20 06:34:00|83.33|82.73|83.28|82.68|83.34|82.74|83.24|82.64|19
1737354850000|2025-01-20 06:34:10|83.27|82.67|83.34|82.74|83.37|82.77|83.27|82.67|23
1737354860000|2025-01-20 06:34:20|83.35|82.75|83.38|82.78|83.39|82.79|83.33|82.73|22
1737354870000|2025-01-20 06:34:30|83.37|82.77|83.35|82.75|83.39|82.79|83.34|82.74|14
1737354880000|2025-01-20 06:34:40|83.34|82.74|83.25|82.65|83.34|82.74|83.25|82.65|9
1737354890000|2025-01-20 06:34:50|83.24|82.64|83.23|82.63|83.24|82.64|83.19|82.59|14
1737354900000|2025-01-20 06:35:00|83.22|82.62|83.12|82.52|83.22|82.62|83.1|82.5|15
1737354910000|2025-01-20 06:35:10|83.13|82.53|83.15|82.55|83.19|82.59|83.13|82.53|17
1737354920000|2025-01-20 06:35:20|83.14|82.54|83.22|82.62|83.22|82.62|83.13|82.53|12
1737354930000|2025-01-20 06:35:30|83.21|82.61|83.18|82.58|83.22|82.62|83.14|82.54|11
1737354940000|2025-01-20 06:35:40|83.19|82.59|83.28|82.68|83.28|82.68|83.16|82.56|22
1737354950000|2025-01-20 06:35:50|83.27|82.67|83.33|82.73|83.34|82.74|83.27|82.67|15
1737354960000|2025-01-20 06:36:00|83.34|82.74|83.43|82.83|83.44|82.84|83.34|82.74|22
1737354970000|2025-01-20 06:36:10|83.42|82.82|83.42|82.82|83.42|82.82|83.37|82.77|14
1737354980000|2025-01-20 06:36:20|83.41|82.81|83.42|82.82|83.43|82.83|83.4|82.8|8
1737354990000|2025-01-20 06:36:30|83.41|82.81|83.47|82.87|83.47|82.87|83.41|82.81|10
1737355000000|2025-01-20 06:36:40|83.46|82.86|83.5|82.9|83.54|82.94|83.46|82.86|11
1737355010000|2025-01-20 06:36:50|83.49|82.89|83.53|82.93|83.54|82.94|83.45|82.85|17
1737355020000|2025-01-20 06:37:00|83.55|82.95|83.48|82.88|83.56|82.96|83.45|82.85|21
1737355030000|2025-01-20 06:37:10|83.52|82.92|83.49|82.89|83.53|82.93|83.48|82.88|20
1737355040000|2025-01-20 06:37:20|83.52|82.92|83.44|82.84|83.53|82.93|83.43|82.83|15
1737355050000|2025-01-20 06:37:30|83.43|82.83|83.42|82.82|83.44|82.84|83.39|82.79|21
1737355060000|2025-01-20 06:37:40|83.43|82.83|83.51|82.91|83.53|82.93|83.43|82.83|21
1737355070000|2025-01-20 06:37:50|83.49|82.89|83.56|82.96|83.56|82.96|83.47|82.87|17
1737355080000|2025-01-20 06:38:00|83.57|82.97|83.59|82.99|83.62|83.02|83.57|82.97|19
1737355090000|2025-01-20 06:38:10|83.58|82.98|83.64|83.04|83.64|83.04|83.58|82.98|22
1737355100000|2025-01-20 06:38:20|83.65|83.05|83.65|83.05|83.66|83.06|83.64|83.04|9
1737355110000|2025-01-20 06:38:30|83.64|83.04|83.54|82.94|83.64|83.04|83.54|82.94|8
1737355120000|2025-01-20 06:38:40|83.55|82.95|83.64|83.04|83.64|83.04|83.55|82.95|14
1737355130000|2025-01-20 06:38:50|83.63|83.03|83.67|83.07|83.67|83.07|83.63|83.03|12
1737355140000|2025-01-20 06:39:00|83.68|83.08|83.69|83.09|83.7|83.1|83.66|83.06|18
1737355150000|2025-01-20 06:39:10|83.7|83.1|83.75|83.15|83.76|83.16|83.7|83.1|13
1737355160000|2025-01-20 06:39:20|83.76|83.16|83.74|83.14|83.76|83.16|83.72|83.12|17
1737355170000|2025-01-20 06:39:30|83.73|83.13|83.68|83.08|83.74|83.14|83.68|83.08|14
1737355180000|2025-01-20 06:39:40|83.67|83.07|83.74|83.14|83.74|83.14|83.66|83.06|13
1737355190000|2025-01-20 06:39:50|83.73|83.13|83.75|83.15|83.76|83.16|83.73|83.13|15
1737355200000|2025-01-20 06:40:00|83.76|83.16|83.88|83.28|83.88|83.28|83.76|83.16|19
1737355210000|2025-01-20 06:40:10|83.87|83.27|83.87|83.27|83.9|83.3|83.87|83.27|15
1737355220000|2025-01-20 06:40:20|83.85|83.25|83.86|83.26|83.89|83.29|83.84|83.24|15
1737355230000|2025-01-20 06:40:30|83.87|83.27|83.87|83.27|83.9|83.3|83.87|83.27|11
1737355240000|2025-01-20 06:40:40|83.86|83.26|84.01|83.41|84.01|83.41|83.86|83.26|8
1737355250000|2025-01-20 06:40:50|84|83.4|84.01|83.41|84.01|83.41|83.99|83.39|4
1737355260000|2025-01-20 06:41:00|84|83.4|83.97|83.37|84.01|83.41|83.94|83.34|18
1737355270000|2025-01-20 06:41:10|83.99|83.39|84.1|83.5|84.1|83.5|83.99|83.39|11
1737355280000|2025-01-20 06:41:20|84.11|83.51|84.09|83.49|84.12|83.52|84.09|83.49|11
1737355290000|2025-01-20 06:41:30|84.08|83.48|84.06|83.46|84.08|83.48|84.02|83.42|12
1737355300000|2025-01-20 06:41:40|84.07|83.47|84.08|83.48|84.09|83.49|84.06|83.46|14
1737355310000|2025-01-20 06:41:50|84.09|83.49|84.16|83.56|84.17|83.57|84.09|83.49|15
1737355320000|2025-01-20 06:42:00|84.17|83.57|84.12|83.52|84.18|83.58|84.11|83.51|13
1737355330000|2025-01-20 06:42:10|84.13|83.53|84.13|83.53|84.2|83.6|84.12|83.52|16
1737355340000|2025-01-20 06:42:20|84.12|83.52|84.16|83.56|84.18|83.58|84.12|83.52|13
1737355350000|2025-01-20 06:42:30|84.17|83.57|84.06|83.46|84.22|83.62|84.05|83.45|17
1737355360000|2025-01-20 06:42:40|84.07|83.47|84.2|83.6|84.2|83.6|84.07|83.47|16
1737355370000|2025-01-20 06:42:50|84.21|83.61|84.21|83.61|84.22|83.62|84.2|83.6|5
1737355380000|2025-01-20 06:43:00|84.2|83.6|84.15|83.55|84.25|83.65|84.15|83.55|10
1737355390000|2025-01-20 06:43:10|84.14|83.54|84.23|83.63|84.25|83.65|84.13|83.53|13
1737355400000|2025-01-20 06:43:20|84.22|83.62|84.1|83.5|84.25|83.65|84.1|83.5|16
1737355410000|2025-01-20 06:43:30|84.08|83.48|84.14|83.54|84.14|83.54|84.06|83.46|14
1737355420000|2025-01-20 06:43:40|84.16|83.56|84.22|83.62|84.22|83.62|84.16|83.56|10
1737355430000|2025-01-20 06:43:50|84.21|83.61|84.25|83.65|84.26|83.66|84.2|83.6|15
1737355440000|2025-01-20 06:44:00|84.3|83.7|84.33|83.73|84.37|83.77|84.29|83.69|10
1737355450000|2025-01-20 06:44:10|84.31|83.71|84.26|83.66|84.31|83.71|84.26|83.66|13
1737355460000|2025-01-20 06:44:20|84.25|83.65|84.21|83.61|84.3|83.7|84.21|83.61|16
1737355470000|2025-01-20 06:44:30|84.2|83.6|84.18|83.58|84.21|83.61|84.18|83.58|10
1737355480000|2025-01-20 06:44:40|84.19|83.59|84.25|83.65|84.25|83.65|84.18|83.58|12
1737355490000|2025-01-20 06:44:50|84.26|83.66|84.3|83.7|84.31|83.71|84.25|83.65|15
1737355500000|2025-01-20 06:45:00|84.34|83.74|84.42|83.82|84.43|83.83|84.34|83.74|11
1737355510000|2025-01-20 06:45:10|84.41|83.81|84.4|83.8|84.42|83.82|84.39|83.79|12
1737355520000|2025-01-20 06:45:20|84.43|83.83|84.62|84.02|84.63|84.03|84.43|83.83|13
1737355530000|2025-01-20 06:45:30|84.63|84.03|84.6|84|84.69|84.09|84.54|83.94|21
1737355540000|2025-01-20 06:45:40|84.58|83.98|84.46|83.86|84.58|83.98|84.43|83.83|17
1737355550000|2025-01-20 06:45:50|84.51|83.91|84.62|84.02|84.62|84.02|84.5|83.9|9
1737355560000|2025-01-20 06:46:00|84.65|84.05|84.7|84.1|84.71|84.11|84.65|84.05|19
1737355570000|2025-01-20 06:46:10|84.71|84.11|84.7|84.1|84.71|84.11|84.68|84.08|14
1737355580000|2025-01-20 06:46:20|84.71|84.11|84.64|84.04|84.71|84.11|84.63|84.03|14
1737355590000|2025-01-20 06:46:30|84.67|84.07|84.88|84.28|84.89|84.29|84.67|84.07|11
1737355600000|2025-01-20 06:46:40|84.89|84.29|84.86|84.26|84.89|84.29|84.81|84.21|17
1737355610000|2025-01-20 06:46:50|84.91|84.31|84.91|84.31|85|84.4|84.9|84.3|12
1737355620000|2025-01-20 06:47:00|84.9|84.3|84.95|84.35|84.96|84.36|84.86|84.26|16
1737355630000|2025-01-20 06:47:10|84.96|84.36|84.81|84.21|84.98|84.38|84.81|84.21|20
1737355640000|2025-01-20 06:47:20|84.8|84.2|84.83|84.23|84.85|84.25|84.79|84.19|13
1737355650000|2025-01-20 06:47:30|84.84|84.24|84.92|84.32|84.92|84.32|84.83|84.23|12
1737355660000|2025-01-20 06:47:40|84.91|84.31|84.96|84.36|84.98|84.38|84.91|84.31|11
1737355670000|2025-01-20 06:47:50|84.98|84.38|84.99|84.39|85|84.4|84.91|84.31|15
1737355680000|2025-01-20 06:48:00|84.98|84.38|85.07|84.47|85.07|84.47|84.98|84.38|18
1737355690000|2025-01-20 06:48:10|85.05|84.45|85.03|84.43|85.05|84.45|85.02|84.42|15
1737355700000|2025-01-20 06:48:20|85.04|84.44|85.01|84.41|85.04|84.44|85|84.4|15
1737355710000|2025-01-20 06:48:30|85.02|84.42|85.08|84.48|85.08|84.48|85.01|84.41|9
1737355720000|2025-01-20 06:48:40|85.1|84.5|85.11|84.51|85.11|84.51|85.08|84.48|4
1737355730000|2025-01-20 06:48:50|85.16|84.56|85.16|84.56|85.16|84.56|85.15|84.55|3
1737355740000|2025-01-20 06:49:00|85.15|84.55|85.36|84.76|85.38|84.78|85.14|84.54|13
1737355750000|2025-01-20 06:49:10|85.41|84.81|85.41|84.81|85.48|84.88|85.4|84.8|17
1737355760000|2025-01-20 06:49:20|85.4|84.8|85.34|84.74|85.43|84.83|85.26|84.66|22
1737355770000|2025-01-20 06:49:30|85.32|84.72|85.25|84.65|85.32|84.72|85.21|84.61|18
1737355780000|2025-01-20 06:49:40|85.23|84.63|85.34|84.74|85.37|84.77|85.23|84.63|18
1737355790000|2025-01-20 06:49:50|85.35|84.75|85.36|84.76|85.39|84.79|85.34|84.74|11
1737355800000|2025-01-20 06:50:00|85.38|84.78|85.46|84.86|85.47|84.87|85.35|84.75|17
1737355810000|2025-01-20 06:50:10|85.49|84.89|85.5|84.9|85.57|84.97|85.49|84.89|15
1737355820000|2025-01-20 06:50:20|85.55|84.95|85.52|84.92|85.55|84.95|85.49|84.89|16
1737355830000|2025-01-20 06:50:30|85.53|84.93|85.52|84.92|85.55|84.95|85.47|84.87|21
1737355840000|2025-01-20 06:50:40|85.53|84.93|85.51|84.91|85.55|84.95|85.5|84.9|19
1737355850000|2025-01-20 06:50:50|85.5|84.9|85.49|84.89|85.58|84.98|85.49|84.89|23
1737355860000|2025-01-20 06:51:00|85.48|84.88|85.53|84.93|85.53|84.93|85.44|84.84|21
1737355870000|2025-01-20 06:51:10|85.56|84.96|85.58|84.98|85.59|84.99|85.53|84.93|25
1737355880000|2025-01-20 06:51:20|85.57|84.97|85.53|84.93|85.59|84.99|85.52|84.92|14
1737355890000|2025-01-20 06:51:30|85.52|84.92|85.63|85.03|85.63|85.03|85.52|84.92|19
1737355900000|2025-01-20 06:51:40|85.62|85.02|85.67|85.07|85.69|85.09|85.6|85|24
1737355910000|2025-01-20 06:51:50|85.66|85.06|85.63|85.03|85.66|85.06|85.48|84.88|23
1737355920000|2025-01-20 06:52:00|85.64|85.04|85.87|85.27|85.95|85.35|85.64|85.04|20
1737355930000|2025-01-20 06:52:10|85.89|85.29|85.86|85.26|85.92|85.32|85.86|85.26|17
1737355940000|2025-01-20 06:52:20|85.84|85.24|85.94|85.34|85.95|85.35|85.78|85.18|20
1737355950000|2025-01-20 06:52:30|85.95|85.35|86.08|85.48|86.1|85.5|85.95|85.35|22
1737355960000|2025-01-20 06:52:40|86.09|85.49|85.98|85.38|86.09|85.49|85.98|85.38|21
1737355970000|2025-01-20 06:52:50|85.99|85.39|86.06|85.46|86.09|85.49|85.99|85.39|20
1737355980000|2025-01-20 06:53:00|86.07|85.47|86.08|85.48|86.09|85.49|85.96|85.36|23
1737355990000|2025-01-20 06:53:10|86.09|85.49|86.09|85.49|86.15|85.55|86.08|85.48|20
1737356000000|2025-01-20 06:53:20|86.1|85.5|86.14|85.54|86.19|85.59|86.1|85.5|19
1737356010000|2025-01-20 06:53:30|86.13|85.53|86.23|85.63|86.24|85.64|86.08|85.48|24
1737356020000|2025-01-20 06:53:40|86.22|85.62|86.25|85.65|86.29|85.69|86.22|85.62|17
1737356030000|2025-01-20 06:53:50|86.24|85.64|86.3|85.7|86.3|85.7|86.22|85.62|18
1737356040000|2025-01-20 06:54:00|86.31|85.71|86.35|85.75|86.41|85.81|86.31|85.71|25
1737356050000|2025-01-20 06:54:10|86.34|85.74|86.43|85.83|86.48|85.88|86.34|85.74|19
1737356060000|2025-01-20 06:54:20|86.42|85.82|86.45|85.85|86.47|85.87|86.38|85.78|19
1737356070000|2025-01-20 06:54:30|86.46|85.86|86.63|86.03|86.63|86.03|86.45|85.85|23
1737356080000|2025-01-20 06:54:40|86.62|86.02|86.66|86.06|86.71|86.11|86.62|86.02|26
1737356090000|2025-01-20 06:54:50|86.62|86.02|86.56|85.96|86.67|86.07|86.56|85.96|25
1737356100000|2025-01-20 06:55:00|86.57|85.97|86.72|86.12|86.75|86.15|86.53|85.93|23
1737356110000|2025-01-20 06:55:10|86.75|86.15|86.8|86.2|86.8|86.2|86.68|86.08|25
1737356120000|2025-01-20 06:55:20|86.79|86.19|86.94|86.34|86.95|86.35|86.78|86.18|26
1737356130000|2025-01-20 06:55:30|86.96|86.36|86.93|86.33|86.97|86.37|86.85|86.25|25
1737356140000|2025-01-20 06:55:40|86.94|86.34|86.93|86.33|86.94|86.34|86.78|86.18|28
1737356150000|2025-01-20 06:55:50|86.97|86.37|86.92|86.32|86.99|86.39|86.89|86.29|17
1737356160000|2025-01-20 06:56:00|86.97|86.37|87.07|86.47|87.14|86.54|86.97|86.37|16
1737356170000|2025-01-20 06:56:10|87.02|86.42|86.7|86.1|87.03|86.43|86.6|86|26
1737356180000|2025-01-20 06:56:20|86.69|86.09|86.37|85.77|86.73|86.13|86.37|85.77|23
1737356190000|2025-01-20 06:56:30|86.36|85.76|86.47|85.87|86.48|85.88|86.17|85.57|31
1737356200000|2025-01-20 06:56:40|86.49|85.89|86.5|85.9|86.51|85.91|86.25|85.65|31
1737356210000|2025-01-20 06:56:50|86.47|85.87|86.38|85.78|86.47|85.87|86.21|85.61|19
1737356220000|2025-01-20 06:57:00|86.39|85.79|86.35|85.75|86.43|85.83|86.3|85.7|27
1737356230000|2025-01-20 06:57:10|86.4|85.8|86.79|86.19|86.8|86.2|86.37|85.77|24
1737356240000|2025-01-20 06:57:20|86.8|86.2|86.56|85.96|86.83|86.23|86.55|85.95|26
1737356250000|2025-01-20 06:57:30|86.55|85.95|86.5|85.9|86.63|86.03|86.41|85.81|31
1737356260000|2025-01-20 06:57:40|86.52|85.92|86.4|85.8|86.55|85.95|86.28|85.68|27
1737356270000|2025-01-20 06:57:50|86.36|85.76|86.27|85.67|86.36|85.76|86.24|85.64|29
1737356280000|2025-01-20 06:58:00|86.28|85.68|86|85.4|86.28|85.68|85.97|85.37|29
1737356290000|2025-01-20 06:58:10|86.01|85.41|86.15|85.55|86.19|85.59|85.97|85.37|34
1737356300000|2025-01-20 06:58:20|86.13|85.53|85.96|85.36|86.15|85.55|85.94|85.34|29
1737356310000|2025-01-20 06:58:30|86|85.4|85.93|85.33|86.01|85.41|85.86|85.26|28
1737356320000|2025-01-20 06:58:40|85.92|85.32|86.47|85.87|86.47|85.87|85.91|85.31|24
1737356330000|2025-01-20 06:58:50|86.46|85.86|86.47|85.87|86.48|85.88|86.4|85.8|27
1737356340000|2025-01-20 06:59:00|86.44|85.84|86.29|85.69|86.45|85.85|86.29|85.69|25
1737356350000|2025-01-20 06:59:10|86.3|85.7|86.59|85.99|86.59|85.99|86.2|85.6|29
1737356360000|2025-01-20 06:59:20|86.65|86.05|86.61|86.01|86.67|86.07|86.53|85.93|24
1737356370000|2025-01-20 06:59:30|86.63|86.03|86.62|86.02|86.66|86.06|86.56|85.96|25
1737356380000|2025-01-20 06:59:40|86.61|86.01|86.7|86.1|86.7|86.1|86.55|85.95|31
1737356390000|2025-01-20 06:59:50|86.69|86.09|86.68|86.08|86.73|86.13|86.6|86|26
1737356400000|2025-01-20 07:00:00|86.69|86.09|86.73|86.13|86.8|86.2|86.6|86|26
1737356410000|2025-01-20 07:00:10|86.74|86.14|86.87|86.27|86.88|86.28|86.71|86.11|24
1737356420000|2025-01-20 07:00:20|86.86|86.26|87.01|86.41|87.03|86.43|86.86|86.26|15
1737356430000|2025-01-20 07:00:30|87|86.4|86.96|86.36|87.06|86.46|86.94|86.34|16
1737356440000|2025-01-20 07:00:40|86.91|86.31|87.08|86.48|87.09|86.49|86.87|86.27|15
1737356450000|2025-01-20 07:00:50|87.07|86.47|87.07|86.47|87.09|86.49|87.01|86.41|11
1737356460000|2025-01-20 07:01:00|87.08|86.48|87.02|86.42|87.13|86.53|87|86.4|19
1737356470000|2025-01-20 07:01:10|87.03|86.43|87.27|86.67|87.27|86.67|87.03|86.43|15
1737356480000|2025-01-20 07:01:20|87.34|86.74|87.38|86.78|87.42|86.82|87.33|86.73|13
1737356490000|2025-01-20 07:01:30|87.36|86.76|87.34|86.74|87.4|86.8|87.34|86.74|13
1737356500000|2025-01-20 07:01:40|87.32|86.72|87.48|86.88|87.48|86.88|87.32|86.72|14
1737356510000|2025-01-20 07:01:50|87.47|86.87|87.59|86.99|87.59|86.99|87.47|86.87|7
1737356520000|2025-01-20 07:02:00|87.61|87.01|87.77|87.17|87.77|87.17|87.61|87.01|8
1737356530000|2025-01-20 07:02:10|87.79|87.19|87.79|87.19|87.81|87.21|87.74|87.14|13
1737356540000|2025-01-20 07:02:20|87.8|87.2|87.84|87.24|87.87|87.27|87.8|87.2|13
1737356550000|2025-01-20 07:02:30|87.83|87.23|87.5|86.9|87.83|87.23|87.5|86.9|21
1737356560000|2025-01-20 07:02:40|87.47|86.87|87.39|86.79|87.47|86.87|87.28|86.68|30
1737356570000|2025-01-20 07:02:50|87.4|86.8|87.47|86.87|87.5|86.9|87.4|86.8|25
1737356580000|2025-01-20 07:03:00|87.46|86.86|87.48|86.88|87.49|86.89|87.3|86.7|31
1737356590000|2025-01-20 07:03:10|87.51|86.91|87.61|87.01|87.62|87.02|87.51|86.91|27
1737356600000|2025-01-20 07:03:20|87.6|87|87.75|87.15|87.75|87.15|87.59|86.99|25
1737356610000|2025-01-20 07:03:30|87.78|87.18|87.85|87.25|87.86|87.26|87.74|87.14|21
1737356620000|2025-01-20 07:03:40|87.91|87.31|88.02|87.42|88.06|87.46|87.91|87.31|26
1737356630000|2025-01-20 07:03:50|88.01|87.41|88.22|87.62|88.22|87.62|87.96|87.36|21
1737356640000|2025-01-20 07:04:00|88.21|87.61|88.19|87.59|88.21|87.61|88.14|87.54|19
1737356650000|2025-01-20 07:04:10|88.37|87.77|88.68|88.08|88.78|88.18|88.37|87.77|26
1737356660000|2025-01-20 07:04:20|88.7|88.1|88.68|88.08|88.74|88.14|88.62|88.02|27
1737356670000|2025-01-20 07:04:30|88.69|88.09|88.82|88.22|88.86|88.26|88.59|87.99|25
1737356680000|2025-01-20 07:04:40|88.84|88.24|88.63|88.03|88.84|88.24|88.56|87.96|28
1737356690000|2025-01-20 07:04:50|88.62|88.02|88.56|87.96|88.64|88.04|88.33|87.73|25
1737356700000|2025-01-20 07:05:00|88.55|87.95|88.39|87.79|88.68|88.08|88.39|87.79|26
1737356710000|2025-01-20 07:05:10|88.35|87.75|88.47|87.87|88.54|87.94|88.33|87.73|30
1737356720000|2025-01-20 07:05:20|88.41|87.81|88.74|88.14|88.74|88.14|88.38|87.78|28
1737356730000|2025-01-20 07:05:30|88.73|88.13|88.81|88.21|88.83|88.23|88.69|88.09|24
1737356740000|2025-01-20 07:05:40|88.82|88.22|88.84|88.24|88.85|88.25|88.73|88.13|25
1737356750000|2025-01-20 07:05:50|88.82|88.22|88.67|88.07|88.85|88.25|88.67|88.07|23
1737356760000|2025-01-20 07:06:00|88.66|88.06|88.77|88.17|88.83|88.23|88.66|88.06|30
1737356770000|2025-01-20 07:06:10|88.78|88.18|88.85|88.25|88.86|88.26|88.75|88.15|22
1737356780000|2025-01-20 07:06:20|88.84|88.24|88.89|88.29|88.9|88.3|88.68|88.08|33
1737356790000|2025-01-20 07:06:30|88.88|88.28|88.53|87.93|88.88|88.28|88.53|87.93|27
1737356800000|2025-01-20 07:06:40|88.56|87.96|88.66|88.06|88.66|88.06|88.49|87.89|24
1737356810000|2025-01-20 07:06:50|88.65|88.05|88.7|88.1|88.72|88.12|88.59|87.99|21
1737356820000|2025-01-20 07:07:00|88.87|88.27|88.92|88.32|89.07|88.47|88.75|88.15|21
1737356830000|2025-01-20 07:07:10|88.94|88.34|88.91|88.31|89.1|88.5|88.91|88.31|29
1737356840000|2025-01-20 07:07:20|88.94|88.34|89.05|88.45|89.09|88.49|88.89|88.29|32
1737356850000|2025-01-20 07:07:30|89.06|88.46|88.95|88.35|89.08|88.48|88.94|88.34|27
1737356860000|2025-01-20 07:07:40|88.9|88.3|88.81|88.21|88.91|88.31|88.79|88.19|18
1737356870000|2025-01-20 07:07:50|88.82|88.22|88.98|88.38|89.03|88.43|88.82|88.22|28
1737356880000|2025-01-20 07:08:00|88.97|88.37|89.03|88.43|89.05|88.45|88.96|88.36|30
1737356890000|2025-01-20 07:08:10|89.02|88.42|89.1|88.5|89.13|88.53|88.98|88.38|24
1737356900000|2025-01-20 07:08:20|89.09|88.49|89.13|88.53|89.15|88.55|89.04|88.44|30
1737356910000|2025-01-20 07:08:30|89.14|88.54|88.84|88.24|89.14|88.54|88.84|88.24|23
1737356920000|2025-01-20 07:08:40|88.86|88.26|88.74|88.14|88.88|88.28|88.72|88.12|23
1737356930000|2025-01-20 07:08:50|88.72|88.12|89.06|88.46|89.06|88.46|88.72|88.12|26
1737356940000|2025-01-20 07:09:00|89.09|88.49|89.29|88.69|89.31|88.71|89.09|88.49|23
1737356950000|2025-01-20 07:09:10|89.27|88.67|89.2|88.6|89.27|88.67|89.1|88.5|29
1737356960000|2025-01-20 07:09:20|89.22|88.62|89.03|88.43|89.23|88.63|89.02|88.42|27
1737356970000|2025-01-20 07:09:30|89.02|88.42|88.79|88.19|89.02|88.42|88.75|88.15|18
1737356980000|2025-01-20 07:09:40|88.78|88.18|88.6|88|88.78|88.18|88.54|87.94|19
1737356990000|2025-01-20 07:09:50|88.63|88.03|88.59|87.99|88.69|88.09|88.57|87.97|29
1737357000000|2025-01-20 07:10:00|88.61|88.01|88.83|88.23|88.97|88.37|88.61|88.01|24
1737357010000|2025-01-20 07:10:10|88.78|88.18|88.68|88.08|88.81|88.21|88.68|88.08|18
1737357020000|2025-01-20 07:10:20|88.67|88.07|88.8|88.2|88.83|88.23|88.57|87.97|21
1737357030000|2025-01-20 07:10:30|88.82|88.22|88.63|88.03|88.85|88.25|88.63|88.03|20
1737357040000|2025-01-20 07:10:40|88.6|88|88.67|88.07|88.82|88.22|88.59|87.99|24
1737357050000|2025-01-20 07:10:50|88.68|88.08|88.52|87.92|88.68|88.08|88.51|87.91|18
1737357060000|2025-01-20 07:11:00|88.53|87.93|88.84|88.24|88.9|88.3|88.46|87.86|29
1737357070000|2025-01-20 07:11:10|88.83|88.23|88.71|88.11|88.83|88.23|88.71|88.11|25
1737357080000|2025-01-20 07:11:20|88.69|88.09|89.04|88.44|89.09|88.49|88.69|88.09|27
1737357090000|2025-01-20 07:11:30|89.05|88.45|89.13|88.53|89.14|88.54|89.03|88.43|22
1737357100000|2025-01-20 07:11:40|89.12|88.52|89.15|88.55|89.17|88.57|89.09|88.49|21
1737357110000|2025-01-20 07:11:50|89.16|88.56|89.29|88.69|89.34|88.74|89.16|88.56|24
1737357120000|2025-01-20 07:12:00|89.28|88.68|89.32|88.72|89.35|88.75|89.25|88.65|26
1737357130000|2025-01-20 07:12:10|89.33|88.73|89.26|88.66|89.33|88.73|89.2|88.6|23
1737357140000|2025-01-20 07:12:20|89.25|88.65|89.3|88.7|89.34|88.74|89.22|88.62|30
1737357150000|2025-01-20 07:12:30|89.31|88.71|89.25|88.65|89.34|88.74|89.24|88.64|26
1737357160000|2025-01-20 07:12:40|89.26|88.66|89.39|88.79|89.39|88.79|89.21|88.61|26
1737357170000|2025-01-20 07:12:50|89.37|88.77|89.38|88.78|89.38|88.78|89.28|88.68|15
1737357180000|2025-01-20 07:13:00|89.44|88.84|89.47|88.87|89.49|88.89|89.38|88.78|25
1737357190000|2025-01-20 07:13:10|89.44|88.84|89.45|88.85|89.47|88.87|89.42|88.82|11
1737357200000|2025-01-20 07:13:20|89.46|88.86|89.41|88.81|89.52|88.92|89.41|88.81|20
1737357210000|2025-01-20 07:13:30|89.4|88.8|89.35|88.75|89.44|88.84|89.33|88.73|22
1737357220000|2025-01-20 07:13:40|89.34|88.74|89.25|88.65|89.36|88.76|89.25|88.65|19
1737357230000|2025-01-20 07:13:50|89.27|88.67|89.26|88.66|89.32|88.72|89.22|88.62|23
1737357240000|2025-01-20 07:14:00|89.23|88.63|89.16|88.56|89.25|88.65|89.13|88.53|24
1737357250000|2025-01-20 07:14:10|89.18|88.58|89.18|88.58|89.26|88.66|89.11|88.51|23
1737357260000|2025-01-20 07:14:20|89.19|88.59|89.14|88.54|89.24|88.64|89.09|88.49|23
1737357270000|2025-01-20 07:14:30|89.16|88.56|89.28|88.68|89.33|88.73|89.16|88.56|21
1737357280000|2025-01-20 07:14:40|89.31|88.71|89.29|88.69|89.32|88.72|89.26|88.66|28
1737357290000|2025-01-20 07:14:50|89.28|88.68|89.19|88.59|89.37|88.77|89.19|88.59|25
1737357300000|2025-01-20 07:15:00|89.18|88.58|89.21|88.61|89.25|88.65|89.12|88.52|27
1737357310000|2025-01-20 07:15:10|89.19|88.59|89.33|88.73|89.34|88.74|89.12|88.52|28
1737357320000|2025-01-20 07:15:20|89.3|88.7|89.07|88.47|89.3|88.7|89.07|88.47|24
1737357330000|2025-01-20 07:15:30|89.06|88.46|89|88.4|89.12|88.52|88.98|88.38|23
1737357340000|2025-01-20 07:15:40|88.96|88.36|89.18|88.58|89.24|88.64|88.95|88.35|24
1737357350000|2025-01-20 07:15:50|89.17|88.57|89.13|88.53|89.17|88.57|89.06|88.46|29
1737357360000|2025-01-20 07:16:00|89.12|88.52|89.02|88.42|89.14|88.54|88.98|88.38|30
1737357370000|2025-01-20 07:16:10|89|88.4|89.02|88.42|89.02|88.42|88.82|88.22|23
1737357380000|2025-01-20 07:16:20|89.03|88.43|88.82|88.22|89.05|88.45|88.82|88.22|19
1737357390000|2025-01-20 07:16:30|88.83|88.23|88.72|88.12|88.83|88.23|88.65|88.05|25
1737357400000|2025-01-20 07:16:40|88.73|88.13|88.85|88.25|88.97|88.37|88.72|88.12|17
1737357410000|2025-01-20 07:16:50|88.81|88.21|88.66|88.06|88.81|88.21|88.63|88.03|14
1737357420000|2025-01-20 07:17:00|88.67|88.07|88.92|88.32|88.92|88.32|88.6|88|20
1737357430000|2025-01-20 07:17:10|88.97|88.37|88.95|88.35|89.08|88.48|88.95|88.35|20
1737357440000|2025-01-20 07:17:20|88.96|88.36|88.93|88.33|88.96|88.36|88.91|88.31|14
1737357450000|2025-01-20 07:17:30|88.95|88.35|88.64|88.04|88.95|88.35|88.64|88.04|16
1737357460000|2025-01-20 07:17:40|88.63|88.03|88.66|88.06|88.66|88.06|88.55|87.95|21
1737357470000|2025-01-20 07:17:50|88.71|88.11|88.75|88.15|88.87|88.27|88.71|88.11|22
1737357480000|2025-01-20 07:18:00|88.74|88.14|88.62|88.02|88.82|88.22|88.62|88.02|25
1737357490000|2025-01-20 07:18:10|88.6|88|88.52|87.92|88.67|88.07|88.52|87.92|20
1737357500000|2025-01-20 07:18:20|88.51|87.91|88.65|88.05|88.65|88.05|88.48|87.88|23
1737357510000|2025-01-20 07:18:30|88.8|88.2|88.74|88.14|88.88|88.28|88.74|88.14|21
1737357520000|2025-01-20 07:18:40|88.75|88.15|88.59|87.99|88.75|88.15|88.57|87.97|14
1737357530000|2025-01-20 07:18:50|88.6|88|88.47|87.87|88.6|88|88.43|87.83|28
1737357540000|2025-01-20 07:19:00|88.48|87.88|88.81|88.21|88.87|88.27|88.48|87.88|20
1737357550000|2025-01-20 07:19:10|88.82|88.22|88.77|88.17|88.83|88.23|88.72|88.12|19
1737357560000|2025-01-20 07:19:20|88.78|88.18|88.68|88.08|88.78|88.18|88.66|88.06|13
1737357570000|2025-01-20 07:19:30|88.72|88.12|88.75|88.15|88.84|88.24|88.72|88.12|23
1737357580000|2025-01-20 07:19:40|88.8|88.2|88.94|88.34|88.95|88.35|88.8|88.2|19
1737357590000|2025-01-20 07:19:50|88.93|88.33|88.95|88.35|88.96|88.36|88.9|88.3|25
1737357600000|2025-01-20 07:20:00|88.94|88.34|89.05|88.45|89.07|88.47|88.94|88.34|26
1737357610000|2025-01-20 07:20:10|89.04|88.44|88.84|88.24|89.04|88.44|88.81|88.21|18
1737357620000|2025-01-20 07:20:20|88.82|88.22|88.9|88.3|88.91|88.31|88.79|88.19|18
1737357630000|2025-01-20 07:20:30|88.89|88.29|88.88|88.28|88.98|88.38|88.88|88.28|21
1737357640000|2025-01-20 07:20:40|88.89|88.29|88.99|88.39|89.02|88.42|88.89|88.29|29
1737357650000|2025-01-20 07:20:50|88.98|88.38|88.92|88.32|88.98|88.38|88.91|88.31|21
1737357660000|2025-01-20 07:21:00|88.91|88.31|88.75|88.15|88.93|88.33|88.74|88.14|22
1737357670000|2025-01-20 07:21:10|88.72|88.12|88.71|88.11|88.72|88.12|88.59|87.99|20
1737357680000|2025-01-20 07:21:20|88.7|88.1|88.53|87.93|88.7|88.1|88.5|87.9|21
1737357690000|2025-01-20 07:21:30|88.54|87.94|88.42|87.82|88.67|88.07|88.42|87.82|26
1737357700000|2025-01-20 07:21:40|88.44|87.84|88.43|87.83|88.45|87.85|88.39|87.79|23
1737357710000|2025-01-20 07:21:50|88.42|87.82|88.55|87.95|88.72|88.12|88.42|87.82|29
1737357720000|2025-01-20 07:22:00|88.54|87.94|88.4|87.8|88.54|87.94|88.4|87.8|20
1737357730000|2025-01-20 07:22:10|88.39|87.79|88.2|87.6|88.39|87.79|88.2|87.6|14
1737357740000|2025-01-20 07:22:20|88.16|87.56|88.33|87.73|88.33|87.73|88.05|87.45|23
1737357750000|2025-01-20 07:22:30|88.32|87.72|88.06|87.46|88.32|87.72|88.06|87.46|23
1737357760000|2025-01-20 07:22:40|88.07|87.47|88.12|87.52|88.29|87.69|88.06|87.46|22
1737357770000|2025-01-20 07:22:50|88.1|87.5|88.02|87.42|88.12|87.52|88.02|87.42|25
1737357780000|2025-01-20 07:23:00|88.03|87.43|88.03|87.43|88.13|87.53|88.03|87.43|24
1737357790000|2025-01-20 07:23:10|88.04|87.44|87.94|87.34|88.05|87.45|87.91|87.31|24
1737357800000|2025-01-20 07:23:20|87.95|87.35|88.15|87.55|88.36|87.76|87.95|87.35|18
1737357810000|2025-01-20 07:23:30|88.17|87.57|88.26|87.66|88.26|87.66|88.13|87.53|25
1737357820000|2025-01-20 07:23:40|88.25|87.65|88.07|87.47|88.31|87.71|88.07|87.47|23
1737357830000|2025-01-20 07:23:50|88.06|87.46|88|87.4|88.06|87.46|87.95|87.35|23
1737357840000|2025-01-20 07:24:00|87.99|87.39|88.18|87.58|88.21|87.61|87.97|87.37|29
1737357850000|2025-01-20 07:24:10|88.17|87.57|87.93|87.33|88.19|87.59|87.92|87.32|23
1737357860000|2025-01-20 07:24:20|87.94|87.34|87.98|87.38|87.98|87.38|87.9|87.3|20
1737357870000|2025-01-20 07:24:30|87.99|87.39|88.14|87.54|88.3|87.7|87.99|87.39|21
1737357880000|2025-01-20 07:24:40|88.16|87.56|88|87.4|88.16|87.56|88|87.4|18
1737357890000|2025-01-20 07:24:50|87.96|87.36|88.14|87.54|88.14|87.54|87.94|87.34|23
1737357900000|2025-01-20 07:25:00|88.15|87.55|88.18|87.58|88.3|87.7|88.15|87.55|20
1737357910000|2025-01-20 07:25:10|88.19|87.59|88.07|87.47|88.2|87.6|88.07|87.47|22
1737357920000|2025-01-20 07:25:20|88.06|87.46|88.05|87.45|88.08|87.48|87.98|87.38|23
1737357930000|2025-01-20 07:25:30|88.06|87.46|87.9|87.3|88.06|87.46|87.9|87.3|16
1737357940000|2025-01-20 07:25:40|87.91|87.31|88.16|87.56|88.16|87.56|87.87|87.27|21
1737357950000|2025-01-20 07:25:50|88.19|87.59|88.23|87.63|88.26|87.66|88.14|87.54|21
1737357960000|2025-01-20 07:26:00|88.22|87.62|88.26|87.66|88.27|87.67|88.16|87.56|23
1737357970000|2025-01-20 07:26:10|88.25|87.65|88.07|87.47|88.25|87.65|88.07|87.47|24
1737357980000|2025-01-20 07:26:20|88.08|87.48|88.07|87.47|88.08|87.48|88|87.4|16
1737357990000|2025-01-20 07:26:30|88.08|87.48|88.33|87.73|88.36|87.76|88.08|87.48|22
1737358000000|2025-01-20 07:26:40|88.34|87.74|88.33|87.73|88.34|87.74|88.22|87.62|14
1737358010000|2025-01-20 07:26:50|88.3|87.7|88.41|87.81|88.41|87.81|88.27|87.67|28
1737358020000|2025-01-20 07:27:00|88.4|87.8|88.46|87.86|88.48|87.88|88.32|87.72|24
1737358030000|2025-01-20 07:27:10|88.47|87.87|88.32|87.72|88.47|87.87|88.3|87.7|25
1737358040000|2025-01-20 07:27:20|88.34|87.74|88.31|87.71|88.48|87.88|88.31|87.71|24
1737358050000|2025-01-20 07:27:30|88.3|87.7|88.3|87.7|88.36|87.76|88.28|87.68|20
1737358060000|2025-01-20 07:27:40|88.27|87.67|88.19|87.59|88.27|87.67|88.18|87.58|20
1737358070000|2025-01-20 07:27:50|88.21|87.61|88.37|87.77|88.37|87.77|88.18|87.58|29
1737358080000|2025-01-20 07:28:00|88.39|87.79|88.5|87.9|88.51|87.91|88.35|87.75|25
1737358090000|2025-01-20 07:28:10|88.49|87.89|88.55|87.95|88.55|87.95|88.43|87.83|23
1737358100000|2025-01-20 07:28:20|88.53|87.93|88.59|87.99|88.59|87.99|88.47|87.87|20
1737358110000|2025-01-20 07:28:30|88.58|87.98|88.54|87.94|88.64|88.04|88.54|87.94|17
1737358120000|2025-01-20 07:28:40|88.53|87.93|88.55|87.95|88.55|87.95|88.42|87.82|24
1737358130000|2025-01-20 07:28:50|88.56|87.96|88.45|87.85|88.57|87.97|88.4|87.8|24
1737358140000|2025-01-20 07:29:00|88.46|87.86|88.32|87.72|88.46|87.86|88.31|87.71|15
1737358150000|2025-01-20 07:29:10|88.35|87.75|88.3|87.7|88.37|87.77|88.23|87.63|15
1737358160000|2025-01-20 07:29:20|88.31|87.71|88.21|87.61|88.36|87.76|88.21|87.61|20
1737358170000|2025-01-20 07:29:30|88.18|87.58|88.27|87.67|88.29|87.69|88.12|87.52|19
1737358180000|2025-01-20 07:29:40|88.26|87.66|88.19|87.59|88.26|87.66|88.14|87.54|24
1737358190000|2025-01-20 07:29:50|88.2|87.6|88.34|87.74|88.38|87.78|88.2|87.6|19
1737358200000|2025-01-20 07:30:00|88.33|87.73|88.27|87.67|88.33|87.73|88.23|87.63|21
1737358210000|2025-01-20 07:30:10|88.28|87.68|88.32|87.72|88.32|87.72|88.16|87.56|28
1737358220000|2025-01-20 07:30:20|88.33|87.73|88.38|87.78|88.38|87.78|88.3|87.7|19
1737358230000|2025-01-20 07:30:30|88.37|87.77|88.37|87.77|88.38|87.78|88.3|87.7|17
1737358240000|2025-01-20 07:30:40|88.38|87.78|88.31|87.71|88.39|87.79|88.3|87.7|22
1737358250000|2025-01-20 07:30:50|88.3|87.7|88.06|87.46|88.3|87.7|88.06|87.46|16
1737358260000|2025-01-20 07:31:00|88.05|87.45|87.89|87.29|88.09|87.49|87.89|87.29|18
1737358270000|2025-01-20 07:31:10|87.9|87.3|88.04|87.44|88.04|87.44|87.86|87.26|21
1737358280000|2025-01-20 07:31:20|88.05|87.45|87.83|87.23|88.05|87.45|87.83|87.23|14
1737358290000|2025-01-20 07:31:30|87.84|87.24|87.94|87.34|88.02|87.42|87.84|87.24|23
1737358300000|2025-01-20 07:31:40|87.95|87.35|87.74|87.14|87.97|87.37|87.73|87.13|20
1737358310000|2025-01-20 07:31:50|87.72|87.12|87.71|87.11|87.75|87.15|87.71|87.11|19
1737358320000|2025-01-20 07:32:00|87.7|87.1|87.69|87.09|87.7|87.1|87.6|87|18
1737358330000|2025-01-20 07:32:10|87.72|87.12|87.7|87.1|87.87|87.27|87.67|87.07|23
1737358340000|2025-01-20 07:32:20|87.71|87.11|87.61|87.01|87.75|87.15|87.61|87.01|26
1737358350000|2025-01-20 07:32:30|87.6|87|87.46|86.86|87.6|87|87.46|86.86|15
1737358360000|2025-01-20 07:32:40|87.45|86.85|87.55|86.95|87.7|87.1|87.45|86.85|25
1737358370000|2025-01-20 07:32:50|87.57|86.97|87.37|86.77|87.57|86.97|87.36|86.76|16
1737358380000|2025-01-20 07:33:00|87.38|86.78|87.62|87.02|87.62|87.02|87.34|86.74|14
1737358390000|2025-01-20 07:33:10|87.68|87.08|87.51|86.91|87.71|87.11|87.51|86.91|22
1737358400000|2025-01-20 07:33:20|87.5|86.9|87.44|86.84|87.5|86.9|87.41|86.81|21
1737358410000|2025-01-20 07:33:30|87.43|86.83|87.54|86.94|87.55|86.95|87.41|86.81|15
1737358420000|2025-01-20 07:33:40|87.57|86.97|87.53|86.93|87.57|86.97|87.42|86.82|17
1737358430000|2025-01-20 07:33:50|87.52|86.92|87.38|86.78|87.52|86.92|87.38|86.78|20
1737358440000|2025-01-20 07:34:00|87.37|86.77|87.26|86.66|87.37|86.77|87.25|86.65|17
1737358450000|2025-01-20 07:34:10|87.27|86.67|87.25|86.65|87.35|86.75|87.25|86.65|17
1737358460000|2025-01-20 07:34:20|87.23|86.63|87.33|86.73|87.4|86.8|87.23|86.63|16
1737358470000|2025-01-20 07:34:30|87.32|86.72|87.23|86.63|87.32|86.72|87.23|86.63|14
1737358480000|2025-01-20 07:34:40|87.24|86.64|87.1|86.5|87.24|86.64|87.1|86.5|12
1737358490000|2025-01-20 07:34:50|87.11|86.51|87.14|86.54|87.21|86.61|87.08|86.48|17
1737358500000|2025-01-20 07:35:00|87.13|86.53|87.04|86.44|87.13|86.53|87.03|86.43|17
1737358510000|2025-01-20 07:35:10|87.05|86.45|87.23|86.63|87.24|86.64|87.05|86.45|12
1737358520000|2025-01-20 07:35:20|87.19|86.59|87.1|86.5|87.25|86.65|87.09|86.49|14
1737358530000|2025-01-20 07:35:30|87.08|86.48|86.91|86.31|87.08|86.48|86.91|86.31|11
1737358540000|2025-01-20 07:35:40|86.92|86.32|86.91|86.31|86.92|86.32|86.87|86.27|10
1737358550000|2025-01-20 07:35:50|86.92|86.32|86.96|86.36|86.98|86.38|86.92|86.32|13
1737358560000|2025-01-20 07:36:00|86.95|86.35|86.83|86.23|86.95|86.35|86.82|86.22|13
1737358570000|2025-01-20 07:36:10|86.84|86.24|86.83|86.23|86.86|86.26|86.83|86.23|9
1737358580000|2025-01-20 07:36:20|86.8|86.2|86.67|86.07|86.81|86.21|86.67|86.07|12
1737358590000|2025-01-20 07:36:30|86.66|86.06|86.62|86.02|86.66|86.06|86.43|85.83|19
1737358600000|2025-01-20 07:36:40|86.64|86.04|86.54|85.94|86.68|86.08|86.53|85.93|22
1737358610000|2025-01-20 07:36:50|86.56|85.96|86.55|85.95|86.58|85.98|86.53|85.93|15
1737358620000|2025-01-20 07:37:00|86.54|85.94|86.6|86|86.61|86.01|86.51|85.91|24
1737358630000|2025-01-20 07:37:10|86.62|86.02|87.14|86.54|87.18|86.58|86.62|86.02|15
1737358640000|2025-01-20 07:37:20|87.13|86.53|86.94|86.34|87.15|86.55|86.94|86.34|29
1737358650000|2025-01-20 07:37:30|86.93|86.33|86.89|86.29|86.97|86.37|86.87|86.27|21
1737358660000|2025-01-20 07:37:40|86.9|86.3|86.85|86.25|86.92|86.32|86.85|86.25|22
1737358670000|2025-01-20 07:37:50|86.84|86.24|86.77|86.17|86.84|86.24|86.76|86.16|17
1737358680000|2025-01-20 07:38:00|86.76|86.16|86.77|86.17|86.81|86.21|86.75|86.15|20
1737358690000|2025-01-20 07:38:10|86.78|86.18|86.9|86.3|86.93|86.33|86.78|86.18|19
1737358700000|2025-01-20 07:38:20|86.91|86.31|86.91|86.31|86.94|86.34|86.84|86.24|17
1737358710000|2025-01-20 07:38:30|86.89|86.29|87.02|86.42|87.02|86.42|86.87|86.27|19
1737358720000|2025-01-20 07:38:40|87.06|86.46|87.09|86.49|87.11|86.51|87.03|86.43|23
1737358730000|2025-01-20 07:38:50|87.12|86.52|87.13|86.53|87.2|86.6|87.09|86.49|24
1737358740000|2025-01-20 07:39:00|87.1|86.5|87.23|86.63|87.24|86.64|87.1|86.5|19
1737358750000|2025-01-20 07:39:10|87.25|86.65|87.29|86.69|87.32|86.72|87.25|86.65|15
1737358760000|2025-01-20 07:39:20|87.3|86.7|87.32|86.72|87.36|86.76|87.26|86.66|13
1737358770000|2025-01-20 07:39:30|87.28|86.68|87.23|86.63|87.31|86.71|87.2|86.6|15
1737358780000|2025-01-20 07:39:40|87.27|86.67|87.22|86.62|87.29|86.69|87.21|86.61|16
1737358790000|2025-01-20 07:39:50|87.24|86.64|87.29|86.69|87.33|86.73|87.24|86.64|9
1737358800000|2025-01-20 07:40:00|87.28|86.68|87.35|86.75|87.45|86.85|87.28|86.68|19
1737358810000|2025-01-20 07:40:10|87.36|86.76|87.3|86.7|87.39|86.79|87.23|86.63|13
1737358820000|2025-01-20 07:40:20|87.32|86.72|87.39|86.79|87.4|86.8|87.32|86.72|10
1737358830000|2025-01-20 07:40:30|87.36|86.76|87.28|86.68|87.36|86.76|87.21|86.61|14
1737358840000|2025-01-20 07:40:40|87.29|86.69|87.19|86.59|87.32|86.72|87.19|86.59|19
1737358850000|2025-01-20 07:40:50|87.15|86.55|87.12|86.52|87.16|86.56|87.11|86.51|16
1737358860000|2025-01-20 07:41:00|87.11|86.51|86.95|86.35|87.11|86.51|86.95|86.35|19
1737358870000|2025-01-20 07:41:10|86.93|86.33|86.89|86.29|86.93|86.33|86.89|86.29|13
1737358880000|2025-01-20 07:41:20|86.9|86.3|86.89|86.29|86.96|86.36|86.89|86.29|15
1737358890000|2025-01-20 07:41:30|86.84|86.24|86.89|86.29|86.89|86.29|86.83|86.23|19
1737358900000|2025-01-20 07:41:40|86.9|86.3|86.99|86.39|87.02|86.42|86.9|86.3|19
1737358910000|2025-01-20 07:41:50|87|86.4|86.98|86.38|87|86.4|86.92|86.32|13
1737358920000|2025-01-20 07:42:00|86.97|86.37|87|86.4|87.02|86.42|86.93|86.33|17
1737358930000|2025-01-20 07:42:10|86.97|86.37|86.9|86.3|86.99|86.39|86.9|86.3|19
1737358940000|2025-01-20 07:42:20|86.89|86.29|86.87|86.27|86.91|86.31|86.82|86.22|15
1737358950000|2025-01-20 07:42:30|86.88|86.28|86.87|86.27|86.88|86.28|86.82|86.22|16
1737358960000|2025-01-20 07:42:40|86.89|86.29|86.97|86.37|87|86.4|86.88|86.28|13
1737358970000|2025-01-20 07:42:50|86.98|86.38|86.99|86.39|87|86.4|86.96|86.36|6
1737358980000|2025-01-20 07:43:00|87.03|86.43|87.02|86.42|87.06|86.46|87|86.4|14
1737358990000|2025-01-20 07:43:10|87.01|86.41|87.07|86.47|87.07|86.47|87|86.4|9
1737359000000|2025-01-20 07:43:20|87.08|86.48|87.15|86.55|87.16|86.56|87.03|86.43|10
1737359010000|2025-01-20 07:43:30|87.16|86.56|87.17|86.57|87.17|86.57|87.09|86.49|10
1737359020000|2025-01-20 07:43:40|87.2|86.6|87.22|86.62|87.23|86.63|87.18|86.58|16
1737359030000|2025-01-20 07:43:50|87.23|86.63|87.28|86.68|87.29|86.69|87.23|86.63|12
1737359040000|2025-01-20 07:44:00|87.3|86.7|87.25|86.65|87.33|86.73|87.25|86.65|18
1737359050000|2025-01-20 07:44:10|87.23|86.63|87.23|86.63|87.23|86.63|87.14|86.54|14
1737359060000|2025-01-20 07:44:20|87.28|86.68|87.36|86.76|87.36|86.76|87.27|86.67|12
1737359070000|2025-01-20 07:44:30|87.35|86.75|87.3|86.7|87.35|86.75|87.3|86.7|12
1737359080000|2025-01-20 07:44:40|87.31|86.71|87.29|86.69|87.31|86.71|87.28|86.68|9
1737359090000|2025-01-20 07:44:50|87.31|86.71|87.34|86.74|87.34|86.74|87.29|86.69|11
1737359100000|2025-01-20 07:45:00|87.36|86.76|87.46|86.86|87.46|86.86|87.36|86.76|9
1737359110000|2025-01-20 07:45:10|87.45|86.85|87.53|86.93|87.54|86.94|87.44|86.84|9
1737359120000|2025-01-20 07:45:20|87.54|86.94|87.47|86.87|87.56|86.96|87.47|86.87|12
1737359130000|2025-01-20 07:45:30|87.48|86.88|87.56|86.96|87.56|86.96|87.48|86.88|8
1737359140000|2025-01-20 07:45:40|87.55|86.95|87.52|86.92|87.55|86.95|87.48|86.88|8
1737359150000|2025-01-20 07:45:50|87.51|86.91|87.46|86.86|87.51|86.91|87.41|86.81|12
1737359160000|2025-01-20 07:46:00|87.52|86.92|87.57|86.97|87.58|86.98|87.51|86.91|6
1737359170000|2025-01-20 07:46:10|87.56|86.96|87.5|86.9|87.56|86.96|87.5|86.9|9
1737359180000|2025-01-20 07:46:20|87.51|86.91|87.6|87|87.6|87|87.51|86.91|6
1737359190000|2025-01-20 07:46:30|87.59|86.99|87.53|86.93|87.59|86.99|87.53|86.93|5
1737359200000|2025-01-20 07:46:40|87.54|86.94|87.54|86.94|87.6|87|87.53|86.93|9
1737359210000|2025-01-20 07:46:50|87.55|86.95|87.55|86.95|87.56|86.96|87.51|86.91|15
1737359220000|2025-01-20 07:47:00|87.56|86.96|87.36|86.76|87.56|86.96|87.35|86.75|19
1737359230000|2025-01-20 07:47:10|87.35|86.75|87.34|86.74|87.35|86.75|87.32|86.72|12
1737359240000|2025-01-20 07:47:20|87.35|86.75|87.28|86.68|87.35|86.75|87.27|86.67|11
1737359250000|2025-01-20 07:47:30|87.29|86.69|87.23|86.63|87.3|86.7|87.21|86.61|15
1737359260000|2025-01-20 07:47:40|87.25|86.65|87.26|86.66|87.27|86.67|87.24|86.64|6
1737359270000|2025-01-20 07:47:50|87.25|86.65|87.19|86.59|87.26|86.66|87.17|86.57|11
1737359280000|2025-01-20 07:48:00|87.2|86.6|87.38|86.78|87.39|86.79|87.2|86.6|8
1737359290000|2025-01-20 07:48:10|87.37|86.77|87.45|86.85|87.46|86.86|87.37|86.77|12
1737359300000|2025-01-20 07:48:20|87.44|86.84|87.47|86.87|87.48|86.88|87.42|86.82|14
1737359310000|2025-01-20 07:48:30|87.49|86.89|87.38|86.78|87.49|86.89|87.38|86.78|14
1737359320000|2025-01-20 07:48:40|87.39|86.79|87.46|86.86|87.47|86.87|87.38|86.78|10
1737359330000|2025-01-20 07:48:50|87.47|86.87|87.45|86.85|87.48|86.88|87.45|86.85|9
1737359340000|2025-01-20 07:49:00|87.44|86.84|87.48|86.88|87.48|86.88|87.44|86.84|6
1737359350000|2025-01-20 07:49:10|87.51|86.91|87.53|86.93|87.57|86.97|87.5|86.9|13
1737359360000|2025-01-20 07:49:20|87.54|86.94|87.58|86.98|87.61|87.01|87.54|86.94|11
1737359370000|2025-01-20 07:49:30|87.57|86.97|87.53|86.93|87.57|86.97|87.51|86.91|14
1737359380000|2025-01-20 07:49:40|87.56|86.96|87.64|87.04|87.64|87.04|87.56|86.96|15
1737359390000|2025-01-20 07:49:50|87.65|87.05|87.63|87.03|87.65|87.05|87.62|87.02|11
1737359400000|2025-01-20 07:50:00|87.62|87.02|87.64|87.04|87.65|87.05|87.58|86.98|17
1737359410000|2025-01-20 07:50:10|87.62|87.02|87.63|87.03|87.64|87.04|87.54|86.94|16
1737359420000|2025-01-20 07:50:20|87.6|87|87.59|86.99|87.61|87.01|87.59|86.99|6
1737359430000|2025-01-20 07:50:30|87.61|87.01|87.57|86.97|87.64|87.04|87.57|86.97|10
1737359440000|2025-01-20 07:50:40|87.56|86.96|87.64|87.04|87.67|87.07|87.56|86.96|19
1737359450000|2025-01-20 07:50:50|87.65|87.05|87.71|87.11|87.71|87.11|87.59|86.99|25
1737359460000|2025-01-20 07:51:00|87.72|87.12|87.75|87.15|87.75|87.15|87.71|87.11|12
1737359470000|2025-01-20 07:51:10|87.74|87.14|87.71|87.11|87.75|87.15|87.71|87.11|8
1737359480000|2025-01-20 07:51:20|87.69|87.09|87.46|86.86|87.69|87.09|87.46|86.86|22
1737359490000|2025-01-20 07:51:30|87.47|86.87|87.4|86.8|87.47|86.87|87.39|86.79|6
1737359500000|2025-01-20 07:51:40|87.41|86.81|87.36|86.76|87.41|86.81|87.36|86.76|6
1737359510000|2025-01-20 07:51:50|87.37|86.77|87.4|86.8|87.4|86.8|87.37|86.77|2
1737359520000|2025-01-20 07:52:00|87.41|86.81|87.52|86.92|87.52|86.92|87.38|86.78|14
1737359530000|2025-01-20 07:52:10|87.51|86.91|87.5|86.9|87.53|86.93|87.5|86.9|13
1737359540000|2025-01-20 07:52:20|87.51|86.91|87.45|86.85|87.51|86.91|87.44|86.84|12
1737359550000|2025-01-20 07:52:30|87.46|86.86|87.35|86.75|87.46|86.86|87.34|86.74|17
1737359560000|2025-01-20 07:52:40|87.36|86.76|87.42|86.82|87.43|86.83|87.36|86.76|10
1737359570000|2025-01-20 07:52:50|87.43|86.83|87.44|86.84|87.44|86.84|87.42|86.82|8
1737359580000|2025-01-20 07:53:00|87.43|86.83|87.43|86.83|87.43|86.83|87.41|86.81|9
1737359590000|2025-01-20 07:53:10|87.44|86.84|87.51|86.91|87.51|86.91|87.44|86.84|7
1737359600000|2025-01-20 07:53:20|87.52|86.92|87.43|86.83|87.52|86.92|87.42|86.82|14
1737359610000|2025-01-20 07:53:30|87.44|86.84|87.48|86.88|87.49|86.89|87.44|86.84|7
1737359620000|2025-01-20 07:53:40|87.51|86.91|87.57|86.97|87.6|87|87.51|86.91|11
1737359630000|2025-01-20 07:53:50|87.58|86.98|87.6|87|87.61|87.01|87.58|86.98|15
1737359640000|2025-01-20 07:54:00|87.61|87.01|87.61|87.01|87.61|87.01|87.56|86.96|10
1737359650000|2025-01-20 07:54:10|87.6|87|87.67|87.07|87.67|87.07|87.59|86.99|11
1737359660000|2025-01-20 07:54:20|87.7|87.1|87.68|87.08|87.71|87.11|87.67|87.07|9
1737359670000|2025-01-20 07:54:30|87.69|87.09|87.66|87.06|87.7|87.1|87.65|87.05|14
1737359680000|2025-01-20 07:54:40|87.65|87.05|87.55|86.95|87.66|87.06|87.55|86.95|15
1737359690000|2025-01-20 07:54:50|87.53|86.93|87.56|86.96|87.56|86.96|87.53|86.93|8
1737359700000|2025-01-20 07:55:00|87.54|86.94|87.48|86.88|87.57|86.97|87.46|86.86|16
1737359710000|2025-01-20 07:55:10|87.49|86.89|87.49|86.89|87.5|86.9|87.49|86.89|3
1737359720000|2025-01-20 07:55:20|87.44|86.84|87.35|86.75|87.44|86.84|87.34|86.74|18
1737359730000|2025-01-20 07:55:30|87.36|86.76|87.33|86.73|87.39|86.79|87.32|86.72|10
1737359740000|2025-01-20 07:55:40|87.34|86.74|87.31|86.71|87.34|86.74|87.31|86.71|10
1737359750000|2025-01-20 07:55:50|87.3|86.7|87.29|86.69|87.31|86.71|87.27|86.67|11
1737359760000|2025-01-20 07:56:00|87.31|86.71|87.29|86.69|87.32|86.72|87.29|86.69|11
1737359770000|2025-01-20 07:56:10|87.31|86.71|87.32|86.72|87.32|86.72|87.31|86.71|2
1737359780000|2025-01-20 07:56:20|87.33|86.73|87.4|86.8|87.43|86.83|87.31|86.71|16
1737359790000|2025-01-20 07:56:30|87.41|86.81|87.4|86.8|87.41|86.81|87.37|86.77|9
1737359800000|2025-01-20 07:56:40|87.42|86.82|87.45|86.85|87.46|86.86|87.41|86.81|9
1737359810000|2025-01-20 07:56:50|87.46|86.86|87.52|86.92|87.52|86.92|87.45|86.85|10
1737359820000|2025-01-20 07:57:00|87.51|86.91|87.53|86.93|87.55|86.95|87.5|86.9|13
1737359830000|2025-01-20 07:57:10|87.56|86.96|87.52|86.92|87.56|86.96|87.51|86.91|16
1737359840000|2025-01-20 07:57:20|87.54|86.94|87.54|86.94|87.57|86.97|87.53|86.93|15
1737359850000|2025-01-20 07:57:30|87.55|86.95|87.53|86.93|87.56|86.96|87.53|86.93|12
1737359860000|2025-01-20 07:57:40|87.52|86.92|87.46|86.86|87.53|86.93|87.46|86.86|14
1737359870000|2025-01-20 07:57:50|87.45|86.85|87.4|86.8|87.45|86.85|87.39|86.79|7
1737359880000|2025-01-20 07:58:00|87.39|86.79|87.33|86.73|87.41|86.81|87.33|86.73|15
1737359890000|2025-01-20 07:58:10|87.32|86.72|87.29|86.69|87.32|86.72|87.28|86.68|11
1737359900000|2025-01-20 07:58:20|87.28|86.68|87.25|86.65|87.29|86.69|87.24|86.64|8
1737359910000|2025-01-20 07:58:30|87.24|86.64|87.23|86.63|87.24|86.64|87.23|86.63|2
1737359920000|2025-01-20 07:58:40|87.22|86.62|87.2|86.6|87.22|86.62|87.2|86.6|5
1737359930000|2025-01-20 07:58:50|87.19|86.59|87.19|86.59|87.21|86.61|87.19|86.59|7
1737359940000|2025-01-20 07:59:00|87.18|86.58|87.15|86.55|87.18|86.58|87.15|86.55|4
1737359950000|2025-01-20 07:59:10|87.16|86.56|87.13|86.53|87.16|86.56|87.12|86.52|6
1737359960000|2025-01-20 07:59:20|87.12|86.52|87.13|86.53|87.13|86.53|87.08|86.48|7
1737359970000|2025-01-20 07:59:30|87.12|86.52|87.2|86.6|87.2|86.6|87.12|86.52|5
1737359980000|2025-01-20 07:59:40|87.21|86.61|87.32|86.72|87.32|86.72|87.21|86.61|8
1737359990000|2025-01-20 07:59:50|87.33|86.73|87.33|86.73|87.33|86.73|87.32|86.72|3
1737360000000|2025-01-20 08:00:00|87.34|86.74|87.51|86.91|87.51|86.91|87.34|86.74|10
1737360010000|2025-01-20 08:00:10|87.5|86.9|87.48|86.88|87.5|86.9|87.46|86.86|9
1737360020000|2025-01-20 08:00:20|87.49|86.89|87.47|86.87|87.5|86.9|87.47|86.87|4
1737360030000|2025-01-20 08:00:30|87.48|86.88|87.49|86.89|87.49|86.89|87.45|86.85|8
1737360040000|2025-01-20 08:00:40|87.5|86.9|87.53|86.93|87.53|86.93|87.5|86.9|8
1737360050000|2025-01-20 08:00:50|87.57|86.97|87.53|86.93|87.57|86.97|87.53|86.93|8
1737360060000|2025-01-20 08:01:00|87.54|86.94|87.59|86.99|87.6|87|87.53|86.93|13
1737360070000|2025-01-20 08:01:10|87.6|87|87.61|87.01|87.61|87.01|87.6|87|8
1737360080000|2025-01-20 08:01:20|87.59|86.99|87.6|87|87.61|87.01|87.56|86.96|9
1737360090000|2025-01-20 08:01:30|87.61|87.01|87.56|86.96|87.61|87.01|87.55|86.95|10
1737360100000|2025-01-20 08:01:40|87.55|86.95|87.43|86.83|87.55|86.95|87.42|86.82|9
1737360110000|2025-01-20 08:01:50|87.42|86.82|87.39|86.79|87.44|86.84|87.39|86.79|12
1737360120000|2025-01-20 08:02:00|87.38|86.78|87.23|86.63|87.38|86.78|87.23|86.63|11
1737360130000|2025-01-20 08:02:10|87.22|86.62|87.26|86.66|87.26|86.66|87.22|86.62|11
1737360140000|2025-01-20 08:02:20|87.27|86.67|87.16|86.56|87.27|86.67|87.16|86.56|10
1737360150000|2025-01-20 08:02:30|87.14|86.54|87.04|86.44|87.14|86.54|87.04|86.44|12
1737360160000|2025-01-20 08:02:40|87.05|86.45|87.12|86.52|87.12|86.52|87.04|86.44|16
1737360170000|2025-01-20 08:02:50|87.13|86.53|87.19|86.59|87.21|86.61|87.13|86.53|18
1737360180000|2025-01-20 08:03:00|87.2|86.6|87.33|86.73|87.34|86.74|87.2|86.6|31
1737360190000|2025-01-20 08:03:10|87.32|86.72|87.45|86.85|87.45|86.85|87.32|86.72|20
1737360200000|2025-01-20 08:03:20|87.47|86.87|87.51|86.91|87.51|86.91|87.44|86.84|10
1737360210000|2025-01-20 08:03:30|87.5|86.9|87.58|86.98|87.59|86.99|87.5|86.9|12
1737360220000|2025-01-20 08:03:40|87.59|86.99|87.62|87.02|87.62|87.02|87.57|86.97|11
1737360230000|2025-01-20 08:03:50|87.61|87.01|87.55|86.95|87.61|87.01|87.53|86.93|15
1737360240000|2025-01-20 08:04:00|87.54|86.94|87.54|86.94|87.54|86.94|87.5|86.9|10
1737360250000|2025-01-20 08:04:10|87.55|86.95|87.52|86.92|87.55|86.95|87.51|86.91|8
1737360260000|2025-01-20 08:04:20|87.53|86.93|87.5|86.9|87.53|86.93|87.5|86.9|8
1737360270000|2025-01-20 08:04:30|87.51|86.91|87.43|86.83|87.51|86.91|87.43|86.83|11
1737360280000|2025-01-20 08:04:40|87.42|86.82|87.45|86.85|87.45|86.85|87.41|86.81|15
1737360290000|2025-01-20 08:04:50|87.46|86.86|87.5|86.9|87.54|86.94|87.46|86.86|18
1737360300000|2025-01-20 08:05:00|87.49|86.89|87.53|86.93|87.53|86.93|87.49|86.89|6
1737360310000|2025-01-20 08:05:10|87.52|86.92|87.58|86.98|87.58|86.98|87.52|86.92|14
1737360320000|2025-01-20 08:05:20|87.59|86.99|87.66|87.06|87.66|87.06|87.59|86.99|16
1737360330000|2025-01-20 08:05:30|87.65|87.05|87.65|87.05|87.66|87.06|87.63|87.03|19
1737360340000|2025-01-20 08:05:40|87.64|87.04|87.58|86.98|87.64|87.04|87.57|86.97|11
1737360350000|2025-01-20 08:05:50|87.6|87|87.64|87.04|87.66|87.06|87.6|87|7
1737360360000|2025-01-20 08:06:00|87.62|87.02|87.62|87.02|87.62|87.02|87.59|86.99|14
1737360370000|2025-01-20 08:06:10|87.64|87.04|87.68|87.08|87.68|87.08|87.63|87.03|5
1737360380000|2025-01-20 08:06:20|87.69|87.09|87.73|87.13|87.73|87.13|87.69|87.09|11
1737360390000|2025-01-20 08:06:30|87.72|87.12|87.73|87.13|87.73|87.13|87.71|87.11|8
1737360400000|2025-01-20 08:06:40|87.72|87.12|87.76|87.16|87.77|87.17|87.72|87.12|9
1737360410000|2025-01-20 08:06:50|87.77|87.17|87.68|87.08|87.78|87.18|87.68|87.08|16
1737360420000|2025-01-20 08:07:00|87.69|87.09|87.61|87.01|87.74|87.14|87.61|87.01|14
1737360430000|2025-01-20 08:07:10|87.6|87|87.65|87.05|87.65|87.05|87.6|87|9
1737360440000|2025-01-20 08:07:20|87.66|87.06|87.69|87.09|87.72|87.12|87.65|87.05|13
1737360450000|2025-01-20 08:07:30|87.7|87.1|87.69|87.09|87.71|87.11|87.69|87.09|10
1737360460000|2025-01-20 08:07:40|87.7|87.1|87.66|87.06|87.7|87.1|87.66|87.06|13
1737360470000|2025-01-20 08:07:50|87.67|87.07|87.66|87.06|87.67|87.07|87.65|87.05|8
1737360480000|2025-01-20 08:08:00|87.65|87.05|87.6|87|87.66|87.06|87.58|86.98|10
1737360490000|2025-01-20 08:08:10|87.61|87.01|87.61|87.01|87.61|87.01|87.6|87|7
1737360500000|2025-01-20 08:08:20|87.6|87|87.6|87|87.6|87|87.58|86.98|9
1737360510000|2025-01-20 08:08:30|87.61|87.01|87.62|87.02|87.63|87.03|87.61|87.01|6
1737360520000|2025-01-20 08:08:40|87.64|87.04|87.64|87.04|87.64|87.04|87.63|87.03|3
1737360530000|2025-01-20 08:08:50|87.65|87.05|87.77|87.17|87.82|87.22|87.65|87.05|13
1737360540000|2025-01-20 08:09:00|87.75|87.15|87.8|87.2|87.83|87.23|87.74|87.14|17
1737360550000|2025-01-20 08:09:10|87.79|87.19|87.82|87.22|87.82|87.22|87.78|87.18|9
1737360560000|2025-01-20 08:09:20|87.81|87.21|87.89|87.29|87.89|87.29|87.81|87.21|8
1737360570000|2025-01-20 08:09:30|87.9|87.3|87.9|87.3|87.91|87.31|87.89|87.29|9
1737360580000|2025-01-20 08:09:40|87.91|87.31|87.91|87.31|87.92|87.32|87.91|87.31|3
1737360590000|2025-01-20 08:09:50|87.9|87.3|87.94|87.34|87.96|87.36|87.9|87.3|13
1737360600000|2025-01-20 08:10:00|87.95|87.35|87.85|87.25|87.95|87.35|87.85|87.25|11
1737360610000|2025-01-20 08:10:10|87.86|87.26|87.84|87.24|87.86|87.26|87.78|87.18|12
1737360620000|2025-01-20 08:10:20|87.85|87.25|87.8|87.2|87.85|87.25|87.8|87.2|13
1737360630000|2025-01-20 08:10:30|87.79|87.19|87.74|87.14|87.81|87.21|87.74|87.14|7
1737360640000|2025-01-20 08:10:40|87.75|87.15|87.71|87.11|87.75|87.15|87.7|87.1|11
1737360650000|2025-01-20 08:10:50|87.72|87.12|87.74|87.14|87.74|87.14|87.71|87.11|13
1737360660000|2025-01-20 08:11:00|87.75|87.15|87.71|87.11|87.75|87.15|87.71|87.11|11
1737360670000|2025-01-20 08:11:10|87.72|87.12|87.79|87.19|87.82|87.22|87.72|87.12|9
1737360680000|2025-01-20 08:11:20|87.8|87.2|87.88|87.28|87.88|87.28|87.8|87.2|11
1737360690000|2025-01-20 08:11:30|87.87|87.27|87.85|87.25|87.87|87.27|87.85|87.25|3
1737360700000|2025-01-20 08:11:40|87.86|87.26|87.91|87.31|87.94|87.34|87.86|87.26|14
1737360710000|2025-01-20 08:11:50|87.9|87.3|87.91|87.31|87.94|87.34|87.9|87.3|15
1737360720000|2025-01-20 08:12:00|87.92|87.32|87.94|87.34|87.95|87.35|87.92|87.32|7
1737360730000|2025-01-20 08:12:10|87.93|87.33|87.95|87.35|87.95|87.35|87.89|87.29|8
1737360740000|2025-01-20 08:12:20|87.96|87.36|87.99|87.39|88|87.4|87.96|87.36|17
1737360750000|2025-01-20 08:12:30|87.98|87.38|88.02|87.42|88.02|87.42|87.98|87.38|5
1737360760000|2025-01-20 08:12:40|88.01|87.41|88.04|87.44|88.04|87.44|88|87.4|7
1737360770000|2025-01-20 08:12:50|88.03|87.43|88.05|87.45|88.05|87.45|88.03|87.43|5
1737360780000|2025-01-20 08:13:00|88.03|87.43|88.04|87.44|88.04|87.44|88.01|87.41|8
1737360790000|2025-01-20 08:13:10|88.03|87.43|88.04|87.44|88.06|87.46|88.03|87.43|8
1737360800000|2025-01-20 08:13:20|88.03|87.43|88.05|87.45|88.05|87.45|87.99|87.39|11
1737360810000|2025-01-20 08:13:30|88.06|87.46|88.1|87.5|88.1|87.5|88.06|87.46|6
1737360820000|2025-01-20 08:13:40|88.12|87.52|88.1|87.5|88.13|87.53|88.1|87.5|9
1737360830000|2025-01-20 08:13:50|88.11|87.51|88.14|87.54|88.15|87.55|88.11|87.51|6
1737360840000|2025-01-20 08:14:00|88.15|87.55|88.11|87.51|88.15|87.55|88.11|87.51|10
1737360850000|2025-01-20 08:14:10|88.12|87.52|88.14|87.54|88.15|87.55|88.12|87.52|7
1737360860000|2025-01-20 08:14:20|88.15|87.55|88.17|87.57|88.2|87.6|88.15|87.55|12
1737360870000|2025-01-20 08:14:30|88.15|87.55|88.13|87.53|88.16|87.56|88.12|87.52|12
1737360880000|2025-01-20 08:14:40|88.12|87.52|88.09|87.49|88.12|87.52|88.06|87.46|18
1737360890000|2025-01-20 08:14:50|88.1|87.5|88.17|87.57|88.17|87.57|88.1|87.5|13
1737360900000|2025-01-20 08:15:00|88.16|87.56|88.3|87.7|88.3|87.7|88.15|87.55|20
1737360910000|2025-01-20 08:15:10|88.29|87.69|88.31|87.71|88.34|87.74|88.28|87.68|16
1737360920000|2025-01-20 08:15:20|88.29|87.69|88.31|87.71|88.31|87.71|88.29|87.69|7
1737360930000|2025-01-20 08:15:30|88.32|87.72|88.25|87.65|88.38|87.78|88.25|87.65|19
1737360940000|2025-01-20 08:15:40|88.2|87.6|88.27|87.67|88.28|87.68|88.19|87.59|11
1737360950000|2025-01-20 08:15:50|88.26|87.66|88.28|87.68|88.3|87.7|88.25|87.65|13
1737360960000|2025-01-20 08:16:00|88.27|87.67|88.19|87.59|88.28|87.68|88.19|87.59|9
1737360970000|2025-01-20 08:16:10|88.18|87.58|88.05|87.45|88.18|87.58|88.04|87.44|11
1737360980000|2025-01-20 08:16:20|88.04|87.44|88.05|87.45|88.06|87.46|88|87.4|12
1737360990000|2025-01-20 08:16:30|88.04|87.44|88.06|87.46|88.07|87.47|88.02|87.42|12
1737361000000|2025-01-20 08:16:40|88.07|87.47|88.08|87.48|88.11|87.51|88.07|87.47|17
1737361010000|2025-01-20 08:16:50|88.07|87.47|88.14|87.54|88.14|87.54|88.07|87.47|10
1737361020000|2025-01-20 08:17:00|88.13|87.53|88.06|87.46|88.14|87.54|88.06|87.46|10
1737361030000|2025-01-20 08:17:10|88.05|87.45|88.08|87.48|88.08|87.48|88.03|87.43|10
1737361040000|2025-01-20 08:17:20|88.1|87.5|88.27|87.67|88.27|87.67|88.1|87.5|15
1737361050000|2025-01-20 08:17:30|88.29|87.69|88.33|87.73|88.33|87.73|88.28|87.68|9
1737361060000|2025-01-20 08:17:40|88.35|87.75|88.32|87.72|88.37|87.77|88.31|87.71|12
1737361070000|2025-01-20 08:17:50|88.33|87.73|88.34|87.74|88.36|87.76|88.32|87.72|15
1737361080000|2025-01-20 08:18:00|88.33|87.73|88.37|87.77|88.39|87.79|88.32|87.72|10
1737361090000|2025-01-20 08:18:10|88.38|87.78|88.44|87.84|88.44|87.84|88.36|87.76|6
1737361100000|2025-01-20 08:18:20|88.45|87.85|88.45|87.85|88.46|87.86|88.42|87.82|10
1737361110000|2025-01-20 08:18:30|88.46|87.86|88.42|87.82|88.46|87.86|88.42|87.82|6
1737361120000|2025-01-20 08:18:40|88.41|87.81|88.48|87.88|88.5|87.9|88.4|87.8|13
1737361130000|2025-01-20 08:18:50|88.49|87.89|88.48|87.88|88.49|87.89|88.46|87.86|6
1737361140000|2025-01-20 08:19:00|88.49|87.89|88.45|87.85|88.5|87.9|88.45|87.85|10
1737361150000|2025-01-20 08:19:10|88.44|87.84|88.48|87.88|88.48|87.88|88.41|87.81|15
1737361160000|2025-01-20 08:19:20|88.49|87.89|88.5|87.9|88.51|87.91|88.49|87.89|8
1737361170000|2025-01-20 08:19:30|88.52|87.92|88.47|87.87|88.54|87.94|88.45|87.85|13
1737361180000|2025-01-20 08:19:40|88.48|87.88|88.53|87.93|88.54|87.94|88.46|87.86|15
1737361190000|2025-01-20 08:19:50|88.54|87.94|88.54|87.94|88.58|87.98|88.52|87.92|17
1737361200000|2025-01-20 08:20:00|88.56|87.96|88.53|87.93|88.59|87.99|88.52|87.92|17
1737361210000|2025-01-20 08:20:10|88.52|87.92|88.46|87.86|88.53|87.93|88.44|87.84|10
1737361220000|2025-01-20 08:20:20|88.45|87.85|88.49|87.89|88.49|87.89|88.44|87.84|11
1737361230000|2025-01-20 08:20:30|88.5|87.9|88.48|87.88|88.5|87.9|88.44|87.84|14
1737361240000|2025-01-20 08:20:40|88.47|87.87|88.47|87.87|88.47|87.87|88.44|87.84|14
1737361250000|2025-01-20 08:20:50|88.46|87.86|88.46|87.86|88.46|87.86|88.43|87.83|11
1737361260000|2025-01-20 08:21:00|88.45|87.85|88.54|87.94|88.55|87.95|88.43|87.83|17
1737361270000|2025-01-20 08:21:10|88.56|87.96|88.55|87.95|88.56|87.96|88.53|87.93|10
1737361280000|2025-01-20 08:21:20|88.56|87.96|88.58|87.98|88.58|87.98|88.54|87.94|10
1737361290000|2025-01-20 08:21:30|88.57|87.97|88.6|88|88.6|88|88.57|87.97|6
1737361300000|2025-01-20 08:21:40|88.61|88.01|88.6|88|88.61|88.01|88.57|87.97|10
1737361310000|2025-01-20 08:21:50|88.61|88.01|88.64|88.04|88.64|88.04|88.61|88.01|3
1737361320000|2025-01-20 08:22:00|88.63|88.03|88.57|87.97|88.64|88.04|88.56|87.96|12
1737361330000|2025-01-20 08:22:10|88.58|87.98|88.65|88.05|88.66|88.06|88.58|87.98|10
1737361340000|2025-01-20 08:22:20|88.67|88.07|88.7|88.1|88.74|88.14|88.67|88.07|12
1737361350000|2025-01-20 08:22:30|88.69|88.09|88.73|88.13|88.73|88.13|88.68|88.08|14
1737361360000|2025-01-20 08:22:40|88.72|88.12|88.71|88.11|88.74|88.14|88.7|88.1|16
1737361370000|2025-01-20 08:22:50|88.72|88.12|88.72|88.12|88.74|88.14|88.71|88.11|11
1737361380000|2025-01-20 08:23:00|88.71|88.11|88.68|88.08|88.71|88.11|88.66|88.06|12
1737361390000|2025-01-20 08:23:10|88.69|88.09|88.62|88.02|88.69|88.09|88.62|88.02|9
1737361400000|2025-01-20 08:23:20|88.61|88.01|88.57|87.97|88.61|88.01|88.52|87.92|19
1737361410000|2025-01-20 08:23:30|88.59|87.99|88.6|88|88.6|88|88.52|87.92|15
1737361420000|2025-01-20 08:23:40|88.59|87.99|88.57|87.97|88.59|87.99|88.55|87.95|16
1737361430000|2025-01-20 08:23:50|88.56|87.96|88.51|87.91|88.56|87.96|88.51|87.91|9
1737361440000|2025-01-20 08:24:00|88.5|87.9|88.53|87.93|88.53|87.93|88.49|87.89|7
1737361450000|2025-01-20 08:24:10|88.55|87.95|88.57|87.97|88.59|87.99|88.53|87.93|10
1737361460000|2025-01-20 08:24:20|88.58|87.98|88.51|87.91|88.59|87.99|88.51|87.91|16
1737361470000|2025-01-20 08:24:30|88.5|87.9|88.58|87.98|88.58|87.98|88.5|87.9|6
1737361480000|2025-01-20 08:24:40|88.57|87.97|88.57|87.97|88.6|88|88.56|87.96|16
1737361490000|2025-01-20 08:24:50|88.59|87.99|88.69|88.09|88.69|88.09|88.59|87.99|10
1737361500000|2025-01-20 08:25:00|88.7|88.1|88.71|88.11|88.71|88.11|88.69|88.09|10
1737361510000|2025-01-20 08:25:10|88.73|88.13|88.74|88.14|88.75|88.15|88.72|88.12|9
1737361520000|2025-01-20 08:25:20|88.73|88.13|88.78|88.18|88.8|88.2|88.73|88.13|10
1737361530000|2025-01-20 08:25:30|88.77|88.17|88.7|88.1|88.78|88.18|88.66|88.06|14
1737361540000|2025-01-20 08:25:40|88.68|88.08|88.73|88.13|88.74|88.14|88.68|88.08|12
1737361550000|2025-01-20 08:25:50|88.71|88.11|88.75|88.15|88.75|88.15|88.7|88.1|9
1737361560000|2025-01-20 08:26:00|88.76|88.16|88.78|88.18|88.79|88.19|88.76|88.16|17
1737361570000|2025-01-20 08:26:10|88.77|88.17|88.73|88.13|88.77|88.17|88.73|88.13|9
1737361580000|2025-01-20 08:26:20|88.72|88.12|88.66|88.06|88.72|88.12|88.66|88.06|9
1737361590000|2025-01-20 08:26:30|88.67|88.07|88.59|87.99|88.7|88.1|88.59|87.99|13
1737361600000|2025-01-20 08:26:40|88.58|87.98|88.59|87.99|88.6|88|88.58|87.98|15
1737361610000|2025-01-20 08:26:50|88.58|87.98|88.59|87.99|88.6|88|88.56|87.96|13
1737361620000|2025-01-20 08:27:00|88.57|87.97|88.59|87.99|88.61|88.01|88.56|87.96|15
1737361630000|2025-01-20 08:27:10|88.58|87.98|88.57|87.97|88.59|87.99|88.52|87.92|14
1737361640000|2025-01-20 08:27:20|88.56|87.96|88.58|87.98|88.58|87.98|88.55|87.95|5
1737361650000|2025-01-20 08:27:30|88.57|87.97|88.7|88.1|88.7|88.1|88.57|87.97|10
1737361660000|2025-01-20 08:27:40|88.68|88.08|88.63|88.03|88.68|88.08|88.63|88.03|15
1737361670000|2025-01-20 08:27:50|88.62|88.02|88.59|87.99|88.62|88.02|88.58|87.98|10
1737361680000|2025-01-20 08:28:00|88.58|87.98|88.56|87.96|88.59|87.99|88.54|87.94|11
1737361690000|2025-01-20 08:28:10|88.55|87.95|88.54|87.94|88.56|87.96|88.54|87.94|12
1737361700000|2025-01-20 08:28:20|88.53|87.93|88.5|87.9|88.58|87.98|88.5|87.9|15
1737361710000|2025-01-20 08:28:30|88.49|87.89|88.47|87.87|88.49|87.89|88.45|87.85|11
1737361720000|2025-01-20 08:28:40|88.48|87.88|88.5|87.9|88.54|87.94|88.48|87.88|11
1737361730000|2025-01-20 08:28:50|88.51|87.91|88.46|87.86|88.51|87.91|88.45|87.85|15
1737361740000|2025-01-20 08:29:00|88.47|87.87|88.5|87.9|88.54|87.94|88.47|87.87|11
1737361750000|2025-01-20 08:29:10|88.51|87.91|88.6|88|88.6|88|88.49|87.89|18
1737361760000|2025-01-20 08:29:20|88.61|88.01|88.47|87.87|88.61|88.01|88.47|87.87|17
1737361770000|2025-01-20 08:29:30|88.48|87.88|88.51|87.91|88.52|87.92|88.48|87.88|10
1737361780000|2025-01-20 08:29:40|88.5|87.9|88.52|87.92|88.56|87.96|88.49|87.89|18
1737361790000|2025-01-20 08:29:50|88.5|87.9|88.43|87.83|88.5|87.9|88.43|87.83|18
1737361800000|2025-01-20 08:30:00|88.36|87.76|88.28|87.68|88.36|87.76|88.24|87.64|17
1737361810000|2025-01-20 08:30:10|88.27|87.67|88.29|87.69|88.29|87.69|88.2|87.6|18
1737361820000|2025-01-20 08:30:20|88.3|87.7|88.32|87.72|88.34|87.74|88.28|87.68|18
1737361830000|2025-01-20 08:30:30|88.31|87.71|88.28|87.68|88.31|87.71|88.27|87.67|8
1737361840000|2025-01-20 08:30:40|88.27|87.67|88.23|87.63|88.28|87.68|88.23|87.63|12
1737361860000|2025-01-20 08:31:00|88.17|87.57|88.14|87.54|88.17|87.57|88.13|87.53|6
1737361870000|2025-01-20 08:31:10|88.13|87.53|88.07|87.47|88.13|87.53|88.06|87.46|15
1737361880000|2025-01-20 08:31:20|88.06|87.46|88.04|87.44|88.07|87.47|88|87.4|13
1737361890000|2025-01-20 08:31:30|88.06|87.46|88.01|87.41|88.07|87.47|88|87.4|18
1737361900000|2025-01-20 08:31:40|88.03|87.43|88.21|87.61|88.21|87.61|88.03|87.43|15
1737361910000|2025-01-20 08:31:50|88.2|87.6|88.14|87.54|88.2|87.6|88.14|87.54|15
1737361920000|2025-01-20 08:32:00|88.15|87.55|88.24|87.64|88.24|87.64|88.14|87.54|17
1737361930000|2025-01-20 08:32:10|88.25|87.65|88.17|87.57|88.28|87.68|88.17|87.57|18
1737361940000|2025-01-20 08:32:20|88.18|87.58|88.31|87.71|88.39|87.79|88.18|87.58|21
1737361950000|2025-01-20 08:32:30|88.3|87.7|88.33|87.73|88.34|87.74|88.27|87.67|17
1737361960000|2025-01-20 08:32:40|88.32|87.72|88.38|87.78|88.38|87.78|88.32|87.72|13
1737361970000|2025-01-20 08:32:50|88.37|87.77|88.42|87.82|88.42|87.82|88.37|87.77|8
1737361980000|2025-01-20 08:33:00|88.41|87.81|88.46|87.86|88.47|87.87|88.37|87.77|15
1737361990000|2025-01-20 08:33:10|88.47|87.87|88.37|87.77|88.47|87.87|88.36|87.76|15
1737362000000|2025-01-20 08:33:20|88.36|87.76|88.4|87.8|88.4|87.8|88.36|87.76|9
1737362010000|2025-01-20 08:33:30|88.45|87.85|88.34|87.74|88.45|87.85|88.34|87.74|16
1737362020000|2025-01-20 08:33:40|88.33|87.73|88.38|87.78|88.39|87.79|88.3|87.7|21
1737362030000|2025-01-20 08:33:50|88.39|87.79|88.43|87.83|88.45|87.85|88.38|87.78|19
1737362040000|2025-01-20 08:34:00|88.44|87.84|88.43|87.83|88.46|87.86|88.43|87.83|10
1737362050000|2025-01-20 08:34:10|88.42|87.82|88.45|87.85|88.49|87.89|88.38|87.78|18
1737362060000|2025-01-20 08:34:20|88.44|87.84|88.41|87.81|88.44|87.84|88.4|87.8|12
1737362070000|2025-01-20 08:34:30|88.4|87.8|88.48|87.88|88.48|87.88|88.4|87.8|18
1737362080000|2025-01-20 08:34:40|88.47|87.87|88.44|87.84|88.48|87.88|88.44|87.84|13
1737362090000|2025-01-20 08:34:50|88.42|87.82|88.44|87.84|88.46|87.86|88.42|87.82|9
1737362100000|2025-01-20 08:35:00|88.43|87.83|88.45|87.85|88.48|87.88|88.43|87.83|8
1737362110000|2025-01-20 08:35:10|88.46|87.86|88.48|87.88|88.48|87.88|88.46|87.86|11
1737362120000|2025-01-20 08:35:20|88.49|87.89|88.46|87.86|88.5|87.9|88.4|87.8|15
1737362130000|2025-01-20 08:35:30|88.47|87.87|88.46|87.86|88.47|87.87|88.44|87.84|14
1737362140000|2025-01-20 08:35:40|88.47|87.87|88.47|87.87|88.49|87.89|88.46|87.86|14
1737362150000|2025-01-20 08:35:50|88.48|87.88|88.43|87.83|88.48|87.88|88.43|87.83|15
1737362160000|2025-01-20 08:36:00|88.44|87.84|88.36|87.76|88.47|87.87|88.35|87.75|22
1737362170000|2025-01-20 08:36:10|88.35|87.75|88.38|87.78|88.38|87.78|88.34|87.74|18
1737362180000|2025-01-20 08:36:20|88.37|87.77|88.34|87.74|88.37|87.77|88.34|87.74|10
1737362190000|2025-01-20 08:36:30|88.33|87.73|88.34|87.74|88.36|87.76|88.32|87.72|12
1737362200000|2025-01-20 08:36:40|88.3|87.7|88.28|87.68|88.3|87.7|88.28|87.68|7
1737362210000|2025-01-20 08:36:50|88.3|87.7|88.29|87.69|88.3|87.7|88.27|87.67|6
1737362220000|2025-01-20 08:37:00|88.28|87.68|88.31|87.71|88.34|87.74|88.28|87.68|12
1737362230000|2025-01-20 08:37:10|88.3|87.7|88.27|87.67|88.3|87.7|88.25|87.65|16
1737362240000|2025-01-20 08:37:20|88.29|87.69|88.33|87.73|88.34|87.74|88.29|87.69|12
1737362250000|2025-01-20 08:37:30|88.34|87.74|88.43|87.83|88.43|87.83|88.34|87.74|10
1737362260000|2025-01-20 08:37:40|88.44|87.84|88.47|87.87|88.5|87.9|88.44|87.84|13
1737362270000|2025-01-20 08:37:50|88.46|87.86|88.36|87.76|88.46|87.86|88.35|87.75|12
1737362280000|2025-01-20 08:38:00|88.37|87.77|88.36|87.76|88.38|87.78|88.35|87.75|12
1737362290000|2025-01-20 08:38:10|88.37|87.77|88.45|87.85|88.45|87.85|88.37|87.77|16
1737362300000|2025-01-20 08:38:20|88.44|87.84|88.45|87.85|88.45|87.85|88.42|87.82|18
1737362310000|2025-01-20 08:38:30|88.46|87.86|88.36|87.76|88.46|87.86|88.36|87.76|19
1737362320000|2025-01-20 08:38:40|88.37|87.77|88.37|87.77|88.37|87.77|88.33|87.73|14
1737362330000|2025-01-20 08:38:50|88.38|87.78|88.37|87.77|88.38|87.78|88.32|87.72|14
1737362340000|2025-01-20 08:39:00|88.36|87.76|88.36|87.76|88.38|87.78|88.36|87.76|7
1737362350000|2025-01-20 08:39:10|88.35|87.75|88.29|87.69|88.36|87.76|88.27|87.67|14
1737362360000|2025-01-20 08:39:20|88.31|87.71|88.35|87.75|88.36|87.76|88.31|87.71|12
1737362370000|2025-01-20 08:39:30|88.37|87.77|88.32|87.72|88.38|87.78|88.29|87.69|17
1737362380000|2025-01-20 08:39:40|88.33|87.73|88.36|87.76|88.37|87.77|88.32|87.72|7
1737362390000|2025-01-20 08:39:50|88.37|87.77|88.42|87.82|88.43|87.83|88.37|87.77|8
1737362400000|2025-01-20 08:40:00|88.43|87.83|88.41|87.81|88.45|87.85|88.41|87.81|13
1737362410000|2025-01-20 08:40:10|88.42|87.82|88.44|87.84|88.44|87.84|88.39|87.79|9
1737362420000|2025-01-20 08:40:20|88.43|87.83|88.45|87.85|88.45|87.85|88.42|87.82|9
1737362430000|2025-01-20 08:40:30|88.47|87.87|88.45|87.85|88.48|87.88|88.45|87.85|13
1737362440000|2025-01-20 08:40:40|88.46|87.86|88.38|87.78|88.46|87.86|88.36|87.76|13
1737362450000|2025-01-20 08:40:50|88.37|87.77|88.38|87.78|88.38|87.78|88.33|87.73|14
1737362460000|2025-01-20 08:41:00|88.39|87.79|88.34|87.74|88.39|87.79|88.33|87.73|16
1737362470000|2025-01-20 08:41:10|88.35|87.75|88.26|87.66|88.35|87.75|88.26|87.66|13
1737362480000|2025-01-20 08:41:20|88.25|87.65|88.23|87.63|88.25|87.65|88.22|87.62|14
1737362490000|2025-01-20 08:41:30|88.24|87.64|88.23|87.63|88.27|87.67|88.23|87.63|10
1737362500000|2025-01-20 08:41:40|88.22|87.62|88.19|87.59|88.22|87.62|88.19|87.59|4
1737362510000|2025-01-20 08:41:50|88.18|87.58|88.17|87.57|88.18|87.58|88.17|87.57|2
1737362520000|2025-01-20 08:42:00|88.16|87.56|88.13|87.53|88.17|87.57|88.12|87.52|12
1737362530000|2025-01-20 08:42:10|88.12|87.52|88.1|87.5|88.13|87.53|88.1|87.5|5
1737362540000|2025-01-20 08:42:20|88.08|87.48|88.04|87.44|88.08|87.48|88.04|87.44|5
1737362550000|2025-01-20 08:42:30|88.05|87.45|88.12|87.52|88.13|87.53|88.05|87.45|12
1737362560000|2025-01-20 08:42:40|88.13|87.53|88.11|87.51|88.14|87.54|88.11|87.51|9
1737362570000|2025-01-20 08:42:50|88.12|87.52|88.12|87.52|88.13|87.53|88.12|87.52|3
1737362580000|2025-01-20 08:43:00|88.1|87.5|88.07|87.47|88.1|87.5|88.07|87.47|3
1737362590000|2025-01-20 08:43:10|88.06|87.46|88.05|87.45|88.06|87.46|88.03|87.43|9
1737362600000|2025-01-20 08:43:20|88.06|87.46|88.03|87.43|88.06|87.46|88.03|87.43|4
1737362610000|2025-01-20 08:43:30|88.02|87.42|88.07|87.47|88.07|87.47|88.02|87.42|9
1737362620000|2025-01-20 08:43:40|88.06|87.46|87.95|87.35|88.06|87.46|87.95|87.35|11
1737362630000|2025-01-20 08:43:50|87.93|87.33|87.93|87.33|87.93|87.33|87.91|87.31|5
1737362640000|2025-01-20 08:44:00|87.92|87.32|87.95|87.35|87.96|87.36|87.92|87.32|8
1737362650000|2025-01-20 08:44:10|87.94|87.34|87.91|87.31|87.94|87.34|87.91|87.31|6
1737362660000|2025-01-20 08:44:20|87.9|87.3|87.87|87.27|87.96|87.36|87.86|87.26|12
1737362670000|2025-01-20 08:44:30|87.88|87.28|87.89|87.29|87.89|87.29|87.87|87.27|7
1737362680000|2025-01-20 08:44:40|87.9|87.3|87.89|87.29|87.9|87.3|87.89|87.29|8
1737362690000|2025-01-20 08:44:50|87.9|87.3|87.9|87.3|87.9|87.3|87.89|87.29|3
1737362700000|2025-01-20 08:45:00|87.89|87.29|87.86|87.26|87.9|87.3|87.86|87.26|7
1737362710000|2025-01-20 08:45:10|87.87|87.27|87.86|87.26|87.88|87.28|87.86|87.26|6
1737362720000|2025-01-20 08:45:20|87.87|87.27|87.89|87.29|87.9|87.3|87.87|87.27|13
1737362730000|2025-01-20 08:45:30|87.88|87.28|87.89|87.29|87.89|87.29|87.88|87.28|12
1737362740000|2025-01-20 08:45:40|87.92|87.32|88.11|87.51|88.11|87.51|87.92|87.32|14
1737362750000|2025-01-20 08:45:50|88.1|87.5|88.05|87.45|88.11|87.51|88.03|87.43|11
1737362760000|2025-01-20 08:46:00|88.03|87.43|88|87.4|88.03|87.43|88|87.4|5
1737362770000|2025-01-20 08:46:10|87.99|87.39|87.86|87.26|87.99|87.39|87.86|87.26|9
1737362780000|2025-01-20 08:46:20|87.84|87.24|87.84|87.24|87.85|87.25|87.82|87.22|8
1737362790000|2025-01-20 08:46:30|87.83|87.23|87.79|87.19|87.84|87.24|87.79|87.19|8
1737362800000|2025-01-20 08:46:40|87.76|87.16|87.71|87.11|87.76|87.16|87.71|87.11|8
1737362810000|2025-01-20 08:46:50|87.69|87.09|87.71|87.11|87.71|87.11|87.67|87.07|15
1737362820000|2025-01-20 08:47:00|87.72|87.12|87.85|87.25|87.85|87.25|87.72|87.12|18
1737362830000|2025-01-20 08:47:10|87.86|87.26|87.86|87.26|87.89|87.29|87.86|87.26|11
1737362840000|2025-01-20 08:47:20|87.88|87.28|87.91|87.31|87.92|87.32|87.88|87.28|12
1737362850000|2025-01-20 08:47:30|87.92|87.32|87.83|87.23|87.92|87.32|87.82|87.22|7
1737362860000|2025-01-20 08:47:40|87.82|87.22|87.77|87.17|87.82|87.22|87.76|87.16|7
1737362870000|2025-01-20 08:47:50|87.76|87.16|87.74|87.14|87.76|87.16|87.74|87.14|5
1737362880000|2025-01-20 08:48:00|87.75|87.15|87.84|87.24|87.85|87.25|87.75|87.15|19
1737362890000|2025-01-20 08:48:10|87.83|87.23|87.81|87.21|87.84|87.24|87.8|87.2|11
1737362900000|2025-01-20 08:48:20|87.79|87.19|87.74|87.14|87.79|87.19|87.71|87.11|11
1737362910000|2025-01-20 08:48:30|87.75|87.15|87.75|87.15|87.76|87.16|87.73|87.13|15
1737362920000|2025-01-20 08:48:40|87.76|87.16|87.72|87.12|87.77|87.17|87.72|87.12|9
1737362930000|2025-01-20 08:48:50|87.71|87.11|87.8|87.2|87.8|87.2|87.71|87.11|12
1737362940000|2025-01-20 08:49:00|87.81|87.21|87.72|87.12|87.81|87.21|87.72|87.12|12
1737362950000|2025-01-20 08:49:10|87.73|87.13|87.73|87.13|87.79|87.19|87.72|87.12|12
1737362960000|2025-01-20 08:49:20|87.72|87.12|87.7|87.1|87.72|87.12|87.68|87.08|8
1737362970000|2025-01-20 08:49:30|87.69|87.09|87.74|87.14|87.74|87.14|87.67|87.07|14
1737362980000|2025-01-20 08:49:40|87.75|87.15|87.71|87.11|87.75|87.15|87.69|87.09|17
1737362990000|2025-01-20 08:49:50|87.7|87.1|87.66|87.06|87.71|87.11|87.65|87.05|9
1737363000000|2025-01-20 08:50:00|87.65|87.05|87.67|87.07|87.67|87.07|87.61|87.01|9
1737363010000|2025-01-20 08:50:10|87.68|87.08|87.72|87.12|87.72|87.12|87.68|87.08|12
1737363020000|2025-01-20 08:50:20|87.73|87.13|87.76|87.16|87.76|87.16|87.73|87.13|4
1737363030000|2025-01-20 08:50:30|87.75|87.15|87.7|87.1|87.75|87.15|87.69|87.09|11
1737363040000|2025-01-20 08:50:40|87.69|87.09|87.76|87.16|87.76|87.16|87.69|87.09|14
1737363050000|2025-01-20 08:50:50|87.75|87.15|87.74|87.14|87.75|87.15|87.71|87.11|16
1737363060000|2025-01-20 08:51:00|87.73|87.13|87.75|87.15|87.76|87.16|87.72|87.12|9
1737363070000|2025-01-20 08:51:10|87.74|87.14|87.66|87.06|87.74|87.14|87.66|87.06|8
1737363080000|2025-01-20 08:51:20|87.67|87.07|87.75|87.15|87.75|87.15|87.67|87.07|11
1737363090000|2025-01-20 08:51:30|87.74|87.14|87.72|87.12|87.74|87.14|87.72|87.12|7
1737363100000|2025-01-20 08:51:40|87.71|87.11|87.68|87.08|87.71|87.11|87.66|87.06|8
1737363110000|2025-01-20 08:51:50|87.69|87.09|87.72|87.12|87.75|87.15|87.69|87.09|10
1737363120000|2025-01-20 08:52:00|87.71|87.11|87.72|87.12|87.72|87.12|87.69|87.09|9
1737363130000|2025-01-20 08:52:10|87.73|87.13|87.77|87.17|87.77|87.17|87.73|87.13|7
1737363140000|2025-01-20 08:52:20|87.8|87.2|87.82|87.22|87.83|87.23|87.8|87.2|12
1737363150000|2025-01-20 08:52:30|87.83|87.23|87.83|87.23|87.84|87.24|87.81|87.21|12
1737363160000|2025-01-20 08:52:40|87.81|87.21|87.84|87.24|87.84|87.24|87.81|87.21|14
1737363170000|2025-01-20 08:52:50|87.85|87.25|87.86|87.26|87.86|87.26|87.85|87.25|2
1737363180000|2025-01-20 08:53:00|87.85|87.25|87.84|87.24|87.85|87.25|87.82|87.22|9
1737363190000|2025-01-20 08:53:10|87.83|87.23|87.85|87.25|87.86|87.26|87.83|87.23|5
1737363200000|2025-01-20 08:53:20|87.86|87.26|87.86|87.26|87.87|87.27|87.85|87.25|9
1737363210000|2025-01-20 08:53:30|87.87|87.27|87.83|87.23|87.87|87.27|87.83|87.23|5
1737363220000|2025-01-20 08:53:40|87.82|87.22|87.8|87.2|87.82|87.22|87.8|87.2|5
1737363230000|2025-01-20 08:53:50|87.81|87.21|87.84|87.24|87.84|87.24|87.81|87.21|6
1737363240000|2025-01-20 08:54:00|87.83|87.23|87.85|87.25|87.86|87.26|87.83|87.23|9
1737363250000|2025-01-20 08:54:10|87.84|87.24|87.87|87.27|87.87|87.27|87.84|87.24|10
1737363260000|2025-01-20 08:54:20|87.86|87.26|87.88|87.28|87.89|87.29|87.86|87.26|11
1737363270000|2025-01-20 08:54:30|87.87|87.27|87.86|87.26|87.88|87.28|87.84|87.24|10
1737363280000|2025-01-20 08:54:40|87.87|87.27|87.86|87.26|87.89|87.29|87.86|87.26|8
1737363290000|2025-01-20 08:54:50|87.85|87.25|87.83|87.23|87.87|87.27|87.83|87.23|9
1737363300000|2025-01-20 08:55:00|87.82|87.22|87.86|87.26|87.87|87.27|87.81|87.21|11
1737363310000|2025-01-20 08:55:10|87.85|87.25|87.84|87.24|87.85|87.25|87.82|87.22|7
1737363320000|2025-01-20 08:55:20|87.86|87.26|87.86|87.26|87.86|87.26|87.86|87.26|1
1737363340000|2025-01-20 08:55:40|87.85|87.25|87.83|87.23|87.85|87.25|87.83|87.23|9
1737363350000|2025-01-20 08:55:50|87.82|87.22|87.83|87.23|87.83|87.23|87.82|87.22|8
1737363360000|2025-01-20 08:56:00|87.84|87.24|87.82|87.22|87.85|87.25|87.82|87.22|9
1737363370000|2025-01-20 08:56:10|87.81|87.21|87.8|87.2|87.81|87.21|87.78|87.18|8
1737363380000|2025-01-20 08:56:20|87.79|87.19|87.77|87.17|87.8|87.2|87.75|87.15|13
1737363390000|2025-01-20 08:56:30|87.78|87.18|87.76|87.16|87.78|87.18|87.75|87.15|12
1737363400000|2025-01-20 08:56:40|87.75|87.15|87.75|87.15|87.76|87.16|87.75|87.15|15
1737363410000|2025-01-20 08:56:50|87.76|87.16|87.83|87.23|87.83|87.23|87.75|87.15|10
1737363420000|2025-01-20 08:57:00|87.82|87.22|87.81|87.21|87.82|87.22|87.81|87.21|2
1737363430000|2025-01-20 08:57:10|87.82|87.22|87.82|87.22|87.82|87.22|87.81|87.21|3
1737363440000|2025-01-20 08:57:20|87.84|87.24|87.85|87.25|87.87|87.27|87.84|87.24|5
1737363450000|2025-01-20 08:57:30|87.84|87.24|87.84|87.24|87.84|87.24|87.82|87.22|4
1737363460000|2025-01-20 08:57:40|87.83|87.23|87.81|87.21|87.83|87.23|87.81|87.21|2
1737363470000|2025-01-20 08:57:50|87.82|87.22|87.81|87.21|87.82|87.22|87.81|87.21|4
1737363480000|2025-01-20 08:58:00|87.82|87.22|87.8|87.2|87.82|87.22|87.8|87.2|6
1737363490000|2025-01-20 08:58:10|87.81|87.21|87.85|87.25|87.86|87.26|87.81|87.21|10
1737363500000|2025-01-20 08:58:20|87.86|87.26|87.86|87.26|87.86|87.26|87.85|87.25|5
1737363510000|2025-01-20 08:58:30|87.87|87.27|87.86|87.26|87.9|87.3|87.86|87.26|10
1737363520000|2025-01-20 08:58:40|87.85|87.25|87.76|87.16|87.85|87.25|87.76|87.16|11
1737363530000|2025-01-20 08:58:50|87.77|87.17|87.77|87.17|87.77|87.17|87.76|87.16|3
1737363540000|2025-01-20 08:59:00|87.76|87.16|87.76|87.16|87.77|87.17|87.76|87.16|3
1737363550000|2025-01-20 08:59:10|87.77|87.17|87.94|87.34|87.94|87.34|87.76|87.16|10
1737363560000|2025-01-20 08:59:20|87.93|87.33|88.03|87.43|88.03|87.43|87.93|87.33|11
1737363570000|2025-01-20 08:59:30|88.04|87.44|88.04|87.44|88.04|87.44|88.03|87.43|15
1737363580000|2025-01-20 08:59:40|88.05|87.45|88.1|87.5|88.1|87.5|88.05|87.45|6
1737363590000|2025-01-20 08:59:50|88.11|87.51|88.1|87.5|88.12|87.52|88.09|87.49|6
1737363600000|2025-01-20 09:00:00|88.09|87.49|88.12|87.52|88.16|87.56|88.09|87.49|11
1737363610000|2025-01-20 09:00:10|88.13|87.53|88.18|87.58|88.18|87.58|88.12|87.52|12
1737363620000|2025-01-20 09:00:20|88.17|87.57|88.06|87.46|88.17|87.57|88.06|87.46|12
1737363630000|2025-01-20 09:00:30|88.07|87.47|88.01|87.41|88.1|87.5|88.01|87.41|7
1737363640000|2025-01-20 09:00:40|88|87.4|87.89|87.29|88|87.4|87.89|87.29|7
1737363650000|2025-01-20 09:00:50|87.87|87.27|87.8|87.2|87.87|87.27|87.8|87.2|13
1737363660000|2025-01-20 09:01:00|87.81|87.21|87.83|87.23|87.85|87.25|87.8|87.2|14
1737363670000|2025-01-20 09:01:10|87.82|87.22|87.76|87.16|87.82|87.22|87.71|87.11|16
1737363680000|2025-01-20 09:01:20|87.75|87.15|87.73|87.13|87.76|87.16|87.72|87.12|9
1737363690000|2025-01-20 09:01:30|87.75|87.15|87.75|87.15|87.75|87.15|87.74|87.14|3
1737363700000|2025-01-20 09:01:40|87.74|87.14|87.71|87.11|87.74|87.14|87.71|87.11|3
1737363710000|2025-01-20 09:01:50|87.7|87.1|87.7|87.1|87.73|87.13|87.7|87.1|9
1737363720000|2025-01-20 09:02:00|87.71|87.11|87.72|87.12|87.74|87.14|87.71|87.11|14
1737363730000|2025-01-20 09:02:10|87.71|87.11|87.67|87.07|87.71|87.11|87.65|87.05|10
1737363740000|2025-01-20 09:02:20|87.66|87.06|87.64|87.04|87.66|87.06|87.64|87.04|7
1737363750000|2025-01-20 09:02:30|87.65|87.05|87.61|87.01|87.65|87.05|87.59|86.99|6
1737363760000|2025-01-20 09:02:40|87.6|87|87.59|86.99|87.61|87.01|87.59|86.99|4
1737363770000|2025-01-20 09:02:50|87.57|86.97|87.54|86.94|87.57|86.97|87.52|86.92|8
1737363780000|2025-01-20 09:03:00|87.55|86.95|87.62|87.02|87.66|87.06|87.55|86.95|16
1737363790000|2025-01-20 09:03:10|87.64|87.04|87.55|86.95|87.64|87.04|87.53|86.93|13
1737363800000|2025-01-20 09:03:20|87.54|86.94|87.56|86.96|87.56|86.96|87.53|86.93|5
1737363810000|2025-01-20 09:03:30|87.57|86.97|87.62|87.02|87.63|87.03|87.57|86.97|12
1737363820000|2025-01-20 09:03:40|87.63|87.03|87.64|87.04|87.64|87.04|87.62|87.02|6
1737363830000|2025-01-20 09:03:50|87.65|87.05|87.72|87.12|87.72|87.12|87.65|87.05|8
1737363840000|2025-01-20 09:04:00|87.73|87.13|87.72|87.12|87.75|87.15|87.71|87.11|10
1737363850000|2025-01-20 09:04:10|87.73|87.13|87.75|87.15|87.76|87.16|87.72|87.12|5
1737363860000|2025-01-20 09:04:20|87.74|87.14|87.77|87.17|87.77|87.17|87.74|87.14|6
1737363870000|2025-01-20 09:04:30|87.78|87.18|87.78|87.18|87.8|87.2|87.77|87.17|5
1737363880000|2025-01-20 09:04:40|87.77|87.17|87.76|87.16|87.78|87.18|87.76|87.16|8
1737363890000|2025-01-20 09:04:50|87.75|87.15|87.73|87.13|87.75|87.15|87.73|87.13|9
1737363900000|2025-01-20 09:05:00|87.72|87.12|87.77|87.17|87.77|87.17|87.71|87.11|7
1737363910000|2025-01-20 09:05:10|87.78|87.18|87.81|87.21|87.84|87.24|87.78|87.18|9
1737363920000|2025-01-20 09:05:20|87.83|87.23|87.83|87.23|87.85|87.25|87.82|87.22|8
1737363930000|2025-01-20 09:05:30|87.84|87.24|87.85|87.25|87.85|87.25|87.84|87.24|4
1737363940000|2025-01-20 09:05:40|87.86|87.26|87.87|87.27|87.87|87.27|87.86|87.26|2
1737363950000|2025-01-20 09:05:50|87.9|87.3|87.94|87.34|87.94|87.34|87.9|87.3|4
1737363960000|2025-01-20 09:06:00|87.93|87.33|88.12|87.52|88.12|87.52|87.89|87.29|13
1737363970000|2025-01-20 09:06:10|88.13|87.53|88.01|87.41|88.15|87.55|88.01|87.41|17
1737363980000|2025-01-20 09:06:20|87.96|87.36|88.01|87.41|88.01|87.41|87.91|87.31|15
1737363990000|2025-01-20 09:06:30|88|87.4|88.03|87.43|88.03|87.43|87.94|87.34|14
1737364000000|2025-01-20 09:06:40|88.02|87.42|87.96|87.36|88.02|87.42|87.96|87.36|9
1737364010000|2025-01-20 09:06:50|87.95|87.35|87.97|87.37|87.98|87.38|87.92|87.32|13
1737364020000|2025-01-20 09:07:00|87.96|87.36|88.11|87.51|88.11|87.51|87.92|87.32|18
1737364030000|2025-01-20 09:07:10|88.09|87.49|88.12|87.52|88.13|87.53|88.09|87.49|18
1737364040000|2025-01-20 09:07:20|88.15|87.55|88.11|87.51|88.15|87.55|88.07|87.47|13
1737364050000|2025-01-20 09:07:30|88.1|87.5|88.12|87.52|88.14|87.54|88.1|87.5|8
1737364060000|2025-01-20 09:07:40|88.11|87.51|88.14|87.54|88.16|87.56|88.11|87.51|12
1737364070000|2025-01-20 09:07:50|88.15|87.55|88.21|87.61|88.21|87.61|88.15|87.55|9
1737364080000|2025-01-20 09:08:00|88.2|87.6|88.19|87.59|88.2|87.6|88.13|87.53|11
1737364090000|2025-01-20 09:08:10|88.2|87.6|88.27|87.67|88.28|87.68|88.2|87.6|10
1737364100000|2025-01-20 09:08:20|88.26|87.66|88.23|87.63|88.26|87.66|88.23|87.63|3
1737364110000|2025-01-20 09:08:30|88.24|87.64|88.24|87.64|88.24|87.64|88.18|87.58|13
1737364120000|2025-01-20 09:08:40|88.23|87.63|88.26|87.66|88.27|87.67|88.23|87.63|10
1737364130000|2025-01-20 09:08:50|88.24|87.64|88.16|87.56|88.24|87.64|88.15|87.55|16
1737364140000|2025-01-20 09:09:00|88.17|87.57|88.18|87.58|88.2|87.6|88.17|87.57|14
1737364150000|2025-01-20 09:09:10|88.16|87.56|88.16|87.56|88.17|87.57|88.15|87.55|9
1737364160000|2025-01-20 09:09:20|88.17|87.57|88.2|87.6|88.22|87.62|88.16|87.56|9
1737364170000|2025-01-20 09:09:30|88.22|87.62|88.27|87.67|88.27|87.67|88.22|87.62|9
1737364180000|2025-01-20 09:09:40|88.26|87.66|88.25|87.65|88.26|87.66|88.23|87.63|8
1737364190000|2025-01-20 09:09:50|88.26|87.66|88.28|87.68|88.28|87.68|88.26|87.66|7
1737364200000|2025-01-20 09:10:00|88.3|87.7|88.31|87.71|88.32|87.72|88.29|87.69|10
1737364210000|2025-01-20 09:10:10|88.32|87.72|88.37|87.77|88.37|87.77|88.31|87.71|12
1737364220000|2025-01-20 09:10:20|88.36|87.76|88.35|87.75|88.37|87.77|88.33|87.73|12
1737364230000|2025-01-20 09:10:30|88.34|87.74|88.36|87.76|88.38|87.78|88.34|87.74|5
1737364240000|2025-01-20 09:10:40|88.38|87.78|88.3|87.7|88.41|87.81|88.3|87.7|15
1737364250000|2025-01-20 09:10:50|88.28|87.68|88.15|87.55|88.28|87.68|88.15|87.55|8
1737364260000|2025-01-20 09:11:00|88.12|87.52|87.99|87.39|88.12|87.52|87.99|87.39|6
1737364270000|2025-01-20 09:11:10|88|87.4|87.98|87.38|88|87.4|87.96|87.36|6
1737364280000|2025-01-20 09:11:20|87.97|87.37|87.9|87.3|87.97|87.37|87.9|87.3|11
1737364290000|2025-01-20 09:11:30|87.89|87.29|87.9|87.3|87.96|87.36|87.89|87.29|10
1737364300000|2025-01-20 09:11:40|87.89|87.29|87.85|87.25|87.89|87.29|87.85|87.25|5
1737364310000|2025-01-20 09:11:50|87.82|87.22|87.84|87.24|87.85|87.25|87.82|87.22|11
1737364320000|2025-01-20 09:12:00|87.86|87.26|87.79|87.19|87.89|87.29|87.79|87.19|12
1737364330000|2025-01-20 09:12:10|87.77|87.17|87.84|87.24|87.84|87.24|87.76|87.16|8
1737364340000|2025-01-20 09:12:20|87.85|87.25|87.92|87.32|87.92|87.32|87.85|87.25|10
1737364350000|2025-01-20 09:12:30|87.94|87.34|87.95|87.35|87.96|87.36|87.94|87.34|6
1737364360000|2025-01-20 09:12:40|87.96|87.36|87.97|87.37|87.99|87.39|87.96|87.36|7
1737364370000|2025-01-20 09:12:50|87.98|87.38|88.06|87.46|88.07|87.47|87.98|87.38|8
1737364380000|2025-01-20 09:13:00|88.04|87.44|88.09|87.49|88.09|87.49|88.04|87.44|7
1737364390000|2025-01-20 09:13:10|88.11|87.51|88.09|87.49|88.13|87.53|88.08|87.48|13
1737364400000|2025-01-20 09:13:20|88.1|87.5|88.13|87.53|88.14|87.54|88.1|87.5|9
1737364410000|2025-01-20 09:13:30|88.14|87.54|88.16|87.56|88.17|87.57|88.14|87.54|8
1737364420000|2025-01-20 09:13:40|88.17|87.57|88.08|87.48|88.17|87.57|88.08|87.48|3
1737364430000|2025-01-20 09:13:50|88.07|87.47|88.07|87.47|88.07|87.47|88.07|87.47|1
1737364440000|2025-01-20 09:14:00|88.05|87.45|87.95|87.35|88.05|87.45|87.94|87.34|12
1737364450000|2025-01-20 09:14:10|87.94|87.34|88.01|87.41|88.01|87.41|87.94|87.34|12
1737364460000|2025-01-20 09:14:20|88.02|87.42|88.09|87.49|88.09|87.49|88.02|87.42|11
1737364470000|2025-01-20 09:14:30|88.1|87.5|88.12|87.52|88.13|87.53|88.1|87.5|19
1737364480000|2025-01-20 09:14:40|88.11|87.51|88.09|87.49|88.12|87.52|88.08|87.48|7
1737364490000|2025-01-20 09:14:50|88.1|87.5|88.05|87.45|88.1|87.5|88.03|87.43|10
1737364500000|2025-01-20 09:15:00|88.04|87.44|87.98|87.38|88.05|87.45|87.97|87.37|15
1737364510000|2025-01-20 09:15:10|87.99|87.39|87.95|87.35|87.99|87.39|87.94|87.34|10
1737364520000|2025-01-20 09:15:20|87.96|87.36|87.95|87.35|87.98|87.38|87.94|87.34|14
1737364530000|2025-01-20 09:15:30|87.94|87.34|87.94|87.34|87.95|87.35|87.93|87.33|12
1737364540000|2025-01-20 09:15:40|87.93|87.33|87.97|87.37|87.97|87.37|87.91|87.31|12
1737364550000|2025-01-20 09:15:50|87.98|87.38|88.06|87.46|88.06|87.46|87.97|87.37|12
1737364560000|2025-01-20 09:16:00|88.08|87.48|88.04|87.44|88.08|87.48|88.04|87.44|11
1737364570000|2025-01-20 09:16:10|88.05|87.45|88.07|87.47|88.13|87.53|88.05|87.45|18
1737364580000|2025-01-20 09:16:20|88.06|87.46|88.05|87.45|88.06|87.46|88.05|87.45|2
1737364590000|2025-01-20 09:16:30|88.06|87.46|87.99|87.39|88.06|87.46|87.96|87.36|8
1737364600000|2025-01-20 09:16:40|88.01|87.41|87.99|87.39|88.02|87.42|87.96|87.36|10
1737364610000|2025-01-20 09:16:50|87.98|87.38|87.88|87.28|87.98|87.38|87.88|87.28|13
1737364620000|2025-01-20 09:17:00|87.87|87.27|87.81|87.21|87.87|87.27|87.81|87.21|4
1737364630000|2025-01-20 09:17:10|87.8|87.2|87.76|87.16|87.8|87.2|87.76|87.16|7
1737364640000|2025-01-20 09:17:20|87.74|87.14|87.75|87.15|87.75|87.15|87.69|87.09|11
1737364650000|2025-01-20 09:17:30|87.74|87.14|87.73|87.13|87.74|87.14|87.72|87.12|15
1737364660000|2025-01-20 09:17:40|87.74|87.14|87.76|87.16|87.8|87.2|87.74|87.14|8
1737364670000|2025-01-20 09:17:50|87.75|87.15|87.66|87.06|87.75|87.15|87.66|87.06|8
1737364680000|2025-01-20 09:18:00|87.65|87.05|87.74|87.14|87.75|87.15|87.65|87.05|12
1737364690000|2025-01-20 09:18:10|87.73|87.13|87.62|87.02|87.73|87.13|87.62|87.02|18
1737364700000|2025-01-20 09:18:20|87.6|87|87.6|87|87.64|87.04|87.6|87|9
1737364710000|2025-01-20 09:18:30|87.61|87.01|87.67|87.07|87.68|87.08|87.61|87.01|11
1737364720000|2025-01-20 09:18:40|87.68|87.08|87.74|87.14|87.74|87.14|87.68|87.08|7
1737364730000|2025-01-20 09:18:50|87.77|87.17|87.73|87.13|87.78|87.18|87.73|87.13|9
1737364740000|2025-01-20 09:19:00|87.74|87.14|87.78|87.18|87.82|87.22|87.74|87.14|12
1737364750000|2025-01-20 09:19:10|87.79|87.19|87.8|87.2|87.81|87.21|87.79|87.19|4
1737364760000|2025-01-20 09:19:20|87.79|87.19|87.82|87.22|87.83|87.23|87.79|87.19|10
1737364770000|2025-01-20 09:19:30|87.81|87.21|87.82|87.22|87.83|87.23|87.81|87.21|8
1737364780000|2025-01-20 09:19:40|87.83|87.23|87.81|87.21|87.85|87.25|87.81|87.21|15
1737364790000|2025-01-20 09:19:50|87.78|87.18|87.77|87.17|87.78|87.18|87.77|87.17|4
1737364800000|2025-01-20 09:20:00|87.76|87.16|87.76|87.16|87.77|87.17|87.75|87.15|9
1737364810000|2025-01-20 09:20:10|87.74|87.14|87.75|87.15|87.75|87.15|87.73|87.13|12
1737364820000|2025-01-20 09:20:20|87.73|87.13|87.68|87.08|87.73|87.13|87.67|87.07|11
1737364830000|2025-01-20 09:20:30|87.69|87.09|87.69|87.09|87.69|87.09|87.67|87.07|5
1737364840000|2025-01-20 09:20:40|87.68|87.08|87.69|87.09|87.73|87.13|87.67|87.07|10
1737364850000|2025-01-20 09:20:50|87.68|87.08|87.74|87.14|87.74|87.14|87.68|87.08|4
1737364860000|2025-01-20 09:21:00|87.75|87.15|87.76|87.16|87.79|87.19|87.74|87.14|14
1737364870000|2025-01-20 09:21:10|87.75|87.15|87.74|87.14|87.77|87.17|87.74|87.14|11
1737364880000|2025-01-20 09:21:20|87.75|87.15|87.79|87.19|87.79|87.19|87.73|87.13|10
1737364890000|2025-01-20 09:21:30|87.78|87.18|87.76|87.16|87.79|87.19|87.75|87.15|8
1737364900000|2025-01-20 09:21:40|87.75|87.15|87.68|87.08|87.75|87.15|87.67|87.07|4
1737364910000|2025-01-20 09:21:50|87.69|87.09|87.67|87.07|87.69|87.09|87.63|87.03|12
1737364920000|2025-01-20 09:22:00|87.68|87.08|87.58|86.98|87.69|87.09|87.58|86.98|21
1737364930000|2025-01-20 09:22:10|87.59|86.99|87.63|87.03|87.64|87.04|87.59|86.99|5
1737364940000|2025-01-20 09:22:20|87.64|87.04|87.65|87.05|87.67|87.07|87.64|87.04|9
1737364950000|2025-01-20 09:22:30|87.64|87.04|87.59|86.99|87.64|87.04|87.59|86.99|11
1737364960000|2025-01-20 09:22:40|87.58|86.98|87.55|86.95|87.58|86.98|87.55|86.95|5
1737364970000|2025-01-20 09:22:50|87.56|86.96|87.48|86.88|87.56|86.96|87.47|86.87|7
1737364980000|2025-01-20 09:23:00|87.47|86.87|87.49|86.89|87.49|86.89|87.47|86.87|3
1737364990000|2025-01-20 09:23:10|87.51|86.91|87.49|86.89|87.53|86.93|87.47|86.87|9
1737365000000|2025-01-20 09:23:20|87.48|86.88|87.54|86.94|87.54|86.94|87.48|86.88|10
1737365010000|2025-01-20 09:23:30|87.55|86.95|87.56|86.96|87.57|86.97|87.54|86.94|9
1737365020000|2025-01-20 09:23:40|87.55|86.95|87.58|86.98|87.58|86.98|87.55|86.95|6
1737365030000|2025-01-20 09:23:50|87.57|86.97|87.59|86.99|87.59|86.99|87.57|86.97|3
1737365040000|2025-01-20 09:24:00|87.58|86.98|87.57|86.97|87.58|86.98|87.55|86.95|7
1737365050000|2025-01-20 09:24:10|87.58|86.98|87.59|86.99|87.59|86.99|87.58|86.98|6
1737365060000|2025-01-20 09:24:20|87.58|86.98|87.55|86.95|87.58|86.98|87.54|86.94|8
1737365070000|2025-01-20 09:24:30|87.56|86.96|87.47|86.87|87.57|86.97|87.47|86.87|11
1737365080000|2025-01-20 09:24:40|87.46|86.86|87.42|86.82|87.46|86.86|87.42|86.82|5
1737365090000|2025-01-20 09:24:50|87.43|86.83|87.43|86.83|87.44|86.84|87.42|86.82|5
1737365100000|2025-01-20 09:25:00|87.42|86.82|87.32|86.72|87.43|86.83|87.32|86.72|15
1737365110000|2025-01-20 09:25:10|87.33|86.73|87.32|86.72|87.36|86.76|87.32|86.72|12
1737365120000|2025-01-20 09:25:20|87.33|86.73|87.3|86.7|87.34|86.74|87.3|86.7|16
1737365130000|2025-01-20 09:25:30|87.29|86.69|87.21|86.61|87.29|86.69|87.21|86.61|8
1737365140000|2025-01-20 09:25:40|87.2|86.6|87.15|86.55|87.2|86.6|87.14|86.54|7
1737365150000|2025-01-20 09:25:50|87.14|86.54|87.23|86.63|87.23|86.63|87.1|86.5|14
1737365160000|2025-01-20 09:26:00|87.24|86.64|87.14|86.54|87.26|86.66|87.14|86.54|16
1737365170000|2025-01-20 09:26:10|87.15|86.55|87.14|86.54|87.15|86.55|87.12|86.52|10
1737365180000|2025-01-20 09:26:20|87.12|86.52|87.12|86.52|87.13|86.53|87.09|86.49|15
1737365190000|2025-01-20 09:26:30|87.11|86.51|87.09|86.49|87.11|86.51|87.05|86.45|14
1737365200000|2025-01-20 09:26:40|87.12|86.52|87.19|86.59|87.25|86.65|87.12|86.52|16
1737365210000|2025-01-20 09:26:50|87.2|86.6|87.18|86.58|87.23|86.63|87.18|86.58|11
1737365220000|2025-01-20 09:27:00|87.19|86.59|87.16|86.56|87.19|86.59|87.15|86.55|15
1737365230000|2025-01-20 09:27:10|87.15|86.55|87.15|86.55|87.17|86.57|87.11|86.51|16
1737365240000|2025-01-20 09:27:20|87.14|86.54|87.07|86.47|87.14|86.54|87.06|86.46|15
1737365250000|2025-01-20 09:27:30|87.06|86.46|87.05|86.45|87.08|86.48|87.04|86.44|15
1737365260000|2025-01-20 09:27:40|87.04|86.44|87.01|86.41|87.07|86.47|87.01|86.41|14
1737365270000|2025-01-20 09:27:50|87.02|86.42|86.96|86.36|87.02|86.42|86.94|86.34|12
1737365280000|2025-01-20 09:28:00|86.95|86.35|86.94|86.34|86.96|86.36|86.92|86.32|11
1737365290000|2025-01-20 09:28:10|86.95|86.35|86.99|86.39|87.01|86.41|86.93|86.33|15
1737365300000|2025-01-20 09:28:20|87.01|86.41|86.99|86.39|87.01|86.41|86.98|86.38|9
1737365310000|2025-01-20 09:28:30|86.98|86.38|87.12|86.52|87.12|86.52|86.98|86.38|9
1737365320000|2025-01-20 09:28:40|87.11|86.51|87.15|86.55|87.15|86.55|87.11|86.51|5
1737365330000|2025-01-20 09:28:50|87.16|86.56|87.12|86.52|87.16|86.56|87.11|86.51|12
1737365340000|2025-01-20 09:29:00|87.11|86.51|87.08|86.48|87.12|86.52|87.06|86.46|20
1737365350000|2025-01-20 09:29:10|87.07|86.47|87.07|86.47|87.07|86.47|87.05|86.45|15
1737365360000|2025-01-20 09:29:20|87.08|86.48|87.11|86.51|87.12|86.52|87.08|86.48|10
1737365370000|2025-01-20 09:29:30|87.1|86.5|87.11|86.51|87.12|86.52|87.07|86.47|7
1737365380000|2025-01-20 09:29:40|87.12|86.52|87.18|86.58|87.18|86.58|87.11|86.51|12
1737365390000|2025-01-20 09:29:50|87.2|86.6|87.22|86.62|87.22|86.62|87.19|86.59|8
1737365400000|2025-01-20 09:30:00|87.23|86.63|87.27|86.67|87.29|86.69|87.23|86.63|19
1737365410000|2025-01-20 09:30:10|87.26|86.66|87.3|86.7|87.3|86.7|87.25|86.65|14
1737365420000|2025-01-20 09:30:20|87.27|86.67|87.28|86.68|87.29|86.69|87.25|86.65|20
1737365430000|2025-01-20 09:30:30|87.29|86.69|87.31|86.71|87.32|86.72|87.27|86.67|15
1737365440000|2025-01-20 09:30:40|87.32|86.72|87.32|86.72|87.34|86.74|87.31|86.71|12
1737365450000|2025-01-20 09:30:50|87.33|86.73|87.33|86.73|87.34|86.74|87.32|86.72|7
1737365460000|2025-01-20 09:31:00|87.31|86.71|87.34|86.74|87.36|86.76|87.31|86.71|16
1737365470000|2025-01-20 09:31:10|87.33|86.73|87.34|86.74|87.34|86.74|87.31|86.71|8
1737365480000|2025-01-20 09:31:20|87.33|86.73|87.34|86.74|87.35|86.75|87.33|86.73|10
1737365490000|2025-01-20 09:31:30|87.35|86.75|87.28|86.68|87.35|86.75|87.28|86.68|8
1737365500000|2025-01-20 09:31:40|87.27|86.67|87.27|86.67|87.27|86.67|87.26|86.66|5
1737365510000|2025-01-20 09:31:50|87.28|86.68|87.23|86.63|87.3|86.7|87.23|86.63|10
1737365520000|2025-01-20 09:32:00|87.24|86.64|87.12|86.52|87.24|86.64|87.11|86.51|15
1737365530000|2025-01-20 09:32:10|87.09|86.49|87.1|86.5|87.12|86.52|87.08|86.48|8
1737365540000|2025-01-20 09:32:20|87.09|86.49|87.11|86.51|87.11|86.51|87.08|86.48|4
1737365550000|2025-01-20 09:32:30|87.13|86.53|87.03|86.43|87.13|86.53|87.03|86.43|16
1737365560000|2025-01-20 09:32:40|87.01|86.41|87.01|86.41|87.01|86.41|86.96|86.36|9
1737365570000|2025-01-20 09:32:50|87.02|86.42|87.02|86.42|87.03|86.43|87.01|86.41|9
1737365580000|2025-01-20 09:33:00|87|86.4|86.88|86.28|87|86.4|86.88|86.28|12
1737365590000|2025-01-20 09:33:10|86.87|86.27|86.93|86.33|86.93|86.33|86.86|86.26|10
1737365600000|2025-01-20 09:33:20|86.87|86.27|86.83|86.23|86.87|86.27|86.72|86.12|15
1737365610000|2025-01-20 09:33:30|86.82|86.22|86.77|86.17|86.83|86.23|86.76|86.16|17
1737365620000|2025-01-20 09:33:40|86.78|86.18|86.76|86.16|86.81|86.21|86.76|86.16|17
1737365630000|2025-01-20 09:33:50|86.77|86.17|86.78|86.18|86.82|86.22|86.76|86.16|20
1737365640000|2025-01-20 09:34:00|86.79|86.19|86.67|86.07|86.81|86.21|86.66|86.06|18
1737365650000|2025-01-20 09:34:10|86.68|86.08|86.77|86.17|86.78|86.18|86.66|86.06|21
1737365660000|2025-01-20 09:34:20|86.79|86.19|86.73|86.13|86.79|86.19|86.7|86.1|21
1737365670000|2025-01-20 09:34:30|86.74|86.14|86.75|86.15|86.75|86.15|86.71|86.11|12
1737365680000|2025-01-20 09:34:40|86.77|86.17|86.81|86.21|86.82|86.22|86.72|86.12|14
1737365690000|2025-01-20 09:34:50|86.8|86.2|86.78|86.18|86.81|86.21|86.78|86.18|13
1737365700000|2025-01-20 09:35:00|86.77|86.17|86.71|86.11|86.77|86.17|86.69|86.09|14
1737365710000|2025-01-20 09:35:10|86.72|86.12|86.74|86.14|86.8|86.2|86.71|86.11|19
1737365720000|2025-01-20 09:35:20|86.75|86.15|86.8|86.2|86.81|86.21|86.74|86.14|7
1737365730000|2025-01-20 09:35:30|86.79|86.19|86.79|86.19|86.8|86.2|86.78|86.18|15
1737365740000|2025-01-20 09:35:40|86.78|86.18|86.75|86.15|86.78|86.18|86.72|86.12|11
1737365750000|2025-01-20 09:35:50|86.76|86.16|86.72|86.12|86.77|86.17|86.69|86.09|11
1737365760000|2025-01-20 09:36:00|86.73|86.13|86.75|86.15|86.75|86.15|86.72|86.12|9
1737365770000|2025-01-20 09:36:10|86.74|86.14|86.73|86.13|86.75|86.15|86.73|86.13|6
1737365780000|2025-01-20 09:36:20|86.74|86.14|86.74|86.14|86.75|86.15|86.74|86.14|5
1737365790000|2025-01-20 09:36:30|86.73|86.13|86.72|86.12|86.73|86.13|86.69|86.09|11
1737365800000|2025-01-20 09:36:40|86.71|86.11|86.72|86.12|86.72|86.12|86.7|86.1|10
1737365810000|2025-01-20 09:36:50|86.74|86.14|86.75|86.15|86.81|86.21|86.74|86.14|16
1737365820000|2025-01-20 09:37:00|86.74|86.14|86.7|86.1|86.74|86.14|86.68|86.08|6
1737365830000|2025-01-20 09:37:10|86.71|86.11|86.7|86.1|86.73|86.13|86.69|86.09|8
1737365840000|2025-01-20 09:37:20|86.69|86.09|86.61|86.01|86.69|86.09|86.61|86.01|7
1737365850000|2025-01-20 09:37:30|86.6|86|86.61|86.01|86.61|86.01|86.55|85.95|9
1737365860000|2025-01-20 09:37:40|86.64|86.04|86.6|86|86.64|86.04|86.59|85.99|15
1737365870000|2025-01-20 09:37:50|86.59|85.99|86.61|86.01|86.63|86.03|86.59|85.99|10
1737365880000|2025-01-20 09:38:00|86.62|86.02|86.61|86.01|86.64|86.04|86.6|86|10
1737365890000|2025-01-20 09:38:10|86.62|86.02|86.59|85.99|86.62|86.02|86.59|85.99|7
1737365900000|2025-01-20 09:38:20|86.58|85.98|86.58|85.98|86.6|86|86.55|85.95|11
1737365910000|2025-01-20 09:38:30|86.57|85.97|86.6|86|86.6|86|86.57|85.97|3
1737365920000|2025-01-20 09:38:40|86.64|86.04|86.63|86.03|86.64|86.04|86.62|86.02|6
1737365930000|2025-01-20 09:38:50|86.62|86.02|86.56|85.96|86.63|86.03|86.56|85.96|12
1737365940000|2025-01-20 09:39:00|86.57|85.97|86.52|85.92|86.62|86.02|86.52|85.92|14
1737365950000|2025-01-20 09:39:10|86.51|85.91|86.56|85.96|86.56|85.96|86.51|85.91|9
1737365960000|2025-01-20 09:39:20|86.55|85.95|86.54|85.94|86.55|85.95|86.53|85.93|7
1737365970000|2025-01-20 09:39:30|86.53|85.93|86.47|85.87|86.53|85.93|86.47|85.87|8
1737365980000|2025-01-20 09:39:40|86.45|85.85|86.39|85.79|86.45|85.85|86.38|85.78|6
1737365990000|2025-01-20 09:39:50|86.41|85.81|86.39|85.79|86.41|85.81|86.37|85.77|8
1737366000000|2025-01-20 09:40:00|86.4|85.8|86.46|85.86|86.46|85.86|86.4|85.8|5
1737366010000|2025-01-20 09:40:10|86.45|85.85|86.43|85.83|86.45|85.85|86.43|85.83|8
1737366020000|2025-01-20 09:40:20|86.44|85.84|86.54|85.94|86.54|85.94|86.44|85.84|6
1737366030000|2025-01-20 09:40:30|86.57|85.97|86.6|86|86.61|86.01|86.57|85.97|13
1737366040000|2025-01-20 09:40:40|86.61|86.01|86.58|85.98|86.62|86.02|86.58|85.98|15
1737366050000|2025-01-20 09:40:50|86.57|85.97|86.6|86|86.6|86|86.56|85.96|11
1737366060000|2025-01-20 09:41:00|86.59|85.99|86.62|86.02|86.67|86.07|86.59|85.99|20
1737366070000|2025-01-20 09:41:10|86.64|86.04|86.62|86.02|86.64|86.04|86.62|86.02|10
1737366080000|2025-01-20 09:41:20|86.61|86.01|86.61|86.01|86.62|86.02|86.56|85.96|13
1737366090000|2025-01-20 09:41:30|86.6|86|86.63|86.03|86.64|86.04|86.6|86|10
1737366100000|2025-01-20 09:41:40|86.62|86.02|86.63|86.03|86.63|86.03|86.6|86|9
1737366110000|2025-01-20 09:41:50|86.64|86.04|86.64|86.04|86.65|86.05|86.64|86.04|3
1737366120000|2025-01-20 09:42:00|86.65|86.05|86.64|86.04|86.65|86.05|86.61|86.01|7
1737366130000|2025-01-20 09:42:10|86.63|86.03|86.62|86.02|86.64|86.04|86.62|86.02|9
1737366140000|2025-01-20 09:42:20|86.63|86.03|86.61|86.01|86.63|86.03|86.59|85.99|10
1737366150000|2025-01-20 09:42:30|86.62|86.02|86.62|86.02|86.62|86.02|86.6|86|10
1737366160000|2025-01-20 09:42:40|86.61|86.01|86.58|85.98|86.61|86.01|86.57|85.97|4
1737366170000|2025-01-20 09:42:50|86.59|85.99|86.45|85.85|86.59|85.99|86.45|85.85|11
1737366180000|2025-01-20 09:43:00|86.47|85.87|86.44|85.84|86.47|85.87|86.43|85.83|13
1737366190000|2025-01-20 09:43:10|86.46|85.86|86.51|85.91|86.51|85.91|86.44|85.84|8
1737366200000|2025-01-20 09:43:20|86.5|85.9|86.54|85.94|86.54|85.94|86.5|85.9|5
1737366210000|2025-01-20 09:43:30|86.55|85.95|86.62|86.02|86.62|86.02|86.54|85.94|8
1737366220000|2025-01-20 09:43:40|86.6|86|86.61|86.01|86.61|86.01|86.59|85.99|6
1737366230000|2025-01-20 09:43:50|86.6|86|86.59|85.99|86.62|86.02|86.57|85.97|14
1737366240000|2025-01-20 09:44:00|86.61|86.01|86.61|86.01|86.63|86.03|86.6|86|9
1737366250000|2025-01-20 09:44:10|86.62|86.02|86.61|86.01|86.62|86.02|86.59|85.99|10
1737366260000|2025-01-20 09:44:20|86.62|86.02|86.61|86.01|86.62|86.02|86.6|86|6
1737366270000|2025-01-20 09:44:30|86.62|86.02|86.63|86.03|86.63|86.03|86.61|86.01|10
1737366280000|2025-01-20 09:44:40|86.62|86.02|86.59|85.99|86.62|86.02|86.59|85.99|4
1737366290000|2025-01-20 09:44:50|86.61|86.01|86.59|85.99|86.63|86.03|86.59|85.99|10
1737366300000|2025-01-20 09:45:00|86.57|85.97|86.68|86.08|86.68|86.08|86.57|85.97|13
1737366310000|2025-01-20 09:45:10|86.67|86.07|86.67|86.07|86.67|86.07|86.65|86.05|5
1737366320000|2025-01-20 09:45:20|86.66|86.06|86.65|86.05|86.66|86.06|86.63|86.03|8
1737366330000|2025-01-20 09:45:30|86.67|86.07|86.7|86.1|86.71|86.11|86.67|86.07|8
1737366340000|2025-01-20 09:45:40|86.71|86.11|86.72|86.12|86.74|86.14|86.71|86.11|5
1737366350000|2025-01-20 09:45:50|86.73|86.13|86.75|86.15|86.75|86.15|86.73|86.13|5
1737366360000|2025-01-20 09:46:00|86.74|86.14|86.71|86.11|86.76|86.16|86.71|86.11|7
1737366370000|2025-01-20 09:46:10|86.7|86.1|86.71|86.11|86.72|86.12|86.7|86.1|4
1737366380000|2025-01-20 09:46:20|86.72|86.12|86.72|86.12|86.72|86.12|86.72|86.12|1
1737366390000|2025-01-20 09:46:30|86.71|86.11|86.74|86.14|86.74|86.14|86.71|86.11|11
1737366400000|2025-01-20 09:46:40|86.75|86.15|86.73|86.13|86.75|86.15|86.73|86.13|5
1737366410000|2025-01-20 09:46:50|86.74|86.14|86.75|86.15|86.75|86.15|86.74|86.14|2
1737366420000|2025-01-20 09:47:00|86.76|86.16|86.76|86.16|86.76|86.16|86.74|86.14|6
1737366430000|2025-01-20 09:47:10|86.75|86.15|86.76|86.16|86.76|86.16|86.75|86.15|2
1737366440000|2025-01-20 09:47:20|86.78|86.18|86.79|86.19|86.8|86.2|86.78|86.18|4
1737366450000|2025-01-20 09:47:30|86.76|86.16|86.69|86.09|86.76|86.16|86.69|86.09|8
1737366460000|2025-01-20 09:47:40|86.68|86.08|86.61|86.01|86.68|86.08|86.61|86.01|6
1737366470000|2025-01-20 09:47:50|86.6|86|86.59|85.99|86.6|86|86.59|85.99|6
1737366480000|2025-01-20 09:48:00|86.6|86|86.53|85.93|86.6|86|86.52|85.92|10
1737366490000|2025-01-20 09:48:10|86.51|85.91|86.44|85.84|86.51|85.91|86.44|85.84|9
1737366500000|2025-01-20 09:48:20|86.45|85.85|86.47|85.87|86.47|85.87|86.44|85.84|5
1737366510000|2025-01-20 09:48:30|86.48|85.88|86.45|85.85|86.48|85.88|86.45|85.85|5
1737366520000|2025-01-20 09:48:40|86.44|85.84|86.42|85.82|86.45|85.85|86.42|85.82|5
1737366530000|2025-01-20 09:48:50|86.43|85.83|86.38|85.78|86.43|85.83|86.38|85.78|8
1737366540000|2025-01-20 09:49:00|86.37|85.77|86.3|85.7|86.38|85.78|86.3|85.7|9
1737366550000|2025-01-20 09:49:10|86.32|85.72|86.24|85.64|86.32|85.72|86.24|85.64|8
1737366560000|2025-01-20 09:49:20|86.23|85.63|86.29|85.69|86.31|85.71|86.22|85.62|7
1737366570000|2025-01-20 09:49:30|86.28|85.68|86.23|85.63|86.28|85.68|86.23|85.63|13
1737366580000|2025-01-20 09:49:40|86.24|85.64|86.25|85.65|86.25|85.65|86.22|85.62|8
1737366590000|2025-01-20 09:49:50|86.26|85.66|86.25|85.65|86.27|85.67|86.25|85.65|4
1737366600000|2025-01-20 09:50:00|86.23|85.63|86.22|85.62|86.23|85.63|86.18|85.58|11
1737366610000|2025-01-20 09:50:10|86.23|85.63|86.27|85.67|86.27|85.67|86.23|85.63|4
1737366620000|2025-01-20 09:50:20|86.3|85.7|86.25|85.65|86.33|85.73|86.25|85.65|11
1737366630000|2025-01-20 09:50:30|86.24|85.64|86.21|85.61|86.24|85.64|86.19|85.59|10
1737366640000|2025-01-20 09:50:40|86.22|85.62|86.15|85.55|86.22|85.62|86.15|85.55|4
1737366650000|2025-01-20 09:50:50|86.14|85.54|86.15|85.55|86.15|85.55|86.13|85.53|4
1737366660000|2025-01-20 09:51:00|86.17|85.57|86.13|85.53|86.17|85.57|86.13|85.53|10
1737366670000|2025-01-20 09:51:10|86.14|85.54|86.15|85.55|86.15|85.55|86.11|85.51|8
1737366680000|2025-01-20 09:51:20|86.13|85.53|86.15|85.55|86.16|85.56|86.13|85.53|5
1737366690000|2025-01-20 09:51:30|86.16|85.56|86.16|85.56|86.16|85.56|86.16|85.56|1
1737366700000|2025-01-20 09:51:40|86.14|85.54|86.13|85.53|86.14|85.54|86.12|85.52|5
1737366710000|2025-01-20 09:51:50|86.15|85.55|86.17|85.57|86.17|85.57|86.13|85.53|8
1737366720000|2025-01-20 09:52:00|86.2|85.6|86.22|85.62|86.26|85.66|86.2|85.6|6
1737366730000|2025-01-20 09:52:10|86.23|85.63|86.18|85.58|86.23|85.63|86.18|85.58|11
1737366740000|2025-01-20 09:52:20|86.17|85.57|86.18|85.58|86.18|85.58|86.15|85.55|8
1737366750000|2025-01-20 09:52:30|86.16|85.56|86.27|85.67|86.29|85.69|86.16|85.56|11
1737366760000|2025-01-20 09:52:40|86.26|85.66|86.26|85.66|86.27|85.67|86.25|85.65|7
1737366770000|2025-01-20 09:52:50|86.25|85.65|86.24|85.64|86.25|85.65|86.23|85.63|6
1737366780000|2025-01-20 09:53:00|86.23|85.63|86.23|85.63|86.23|85.63|86.21|85.61|4
1737366790000|2025-01-20 09:53:10|86.22|85.62|86.24|85.64|86.24|85.64|86.18|85.58|9
1737366800000|2025-01-20 09:53:20|86.22|85.62|86.21|85.61|86.22|85.62|86.17|85.57|10
1737366810000|2025-01-20 09:53:30|86.22|85.62|86.23|85.63|86.24|85.64|86.22|85.62|6
1737366820000|2025-01-20 09:53:40|86.22|85.62|86.21|85.61|86.23|85.63|86.21|85.61|4
1737366830000|2025-01-20 09:53:50|86.2|85.6|86.24|85.64|86.24|85.64|86.2|85.6|5
1737366840000|2025-01-20 09:54:00|86.26|85.66|86.28|85.68|86.28|85.68|86.26|85.66|2
1737366850000|2025-01-20 09:54:10|86.27|85.67|86.35|85.75|86.35|85.75|86.27|85.67|8
1737366860000|2025-01-20 09:54:20|86.37|85.77|86.37|85.77|86.37|85.77|86.35|85.75|5
1737366870000|2025-01-20 09:54:30|86.38|85.78|86.38|85.78|86.38|85.78|86.38|85.78|1
1737366880000|2025-01-20 09:54:40|86.39|85.79|86.41|85.81|86.41|85.81|86.38|85.78|7
1737366890000|2025-01-20 09:54:50|86.4|85.8|86.44|85.84|86.44|85.84|86.4|85.8|5
1737366900000|2025-01-20 09:55:00|86.45|85.85|86.44|85.84|86.48|85.88|86.44|85.84|9
1737366910000|2025-01-20 09:55:10|86.45|85.85|86.48|85.88|86.48|85.88|86.44|85.84|5
1737366920000|2025-01-20 09:55:20|86.47|85.87|86.47|85.87|86.47|85.87|86.47|85.87|1
1737366930000|2025-01-20 09:55:30|86.51|85.91|86.51|85.91|86.51|85.91|86.51|85.91|1
1737366940000|2025-01-20 09:55:40|86.52|85.92|86.52|85.92|86.53|85.93|86.52|85.92|3
1737366950000|2025-01-20 09:55:50|86.53|85.93|86.55|85.95|86.56|85.96|86.52|85.92|9
1737366960000|2025-01-20 09:56:00|86.56|85.96|86.52|85.92|86.56|85.96|86.52|85.92|4
1737366970000|2025-01-20 09:56:10|86.51|85.91|86.49|85.89|86.51|85.91|86.49|85.89|2
1737366980000|2025-01-20 09:56:20|86.48|85.88|86.48|85.88|86.49|85.89|86.48|85.88|3
1737366990000|2025-01-20 09:56:30|86.49|85.89|86.49|85.89|86.5|85.9|86.49|85.89|3
1737367010000|2025-01-20 09:56:50|86.51|85.91|86.55|85.95|86.56|85.96|86.51|85.91|5
1737367020000|2025-01-20 09:57:00|86.56|85.96|86.56|85.96|86.56|85.96|86.56|85.96|1
1737367030000|2025-01-20 09:57:10|86.57|85.97|86.58|85.98|86.58|85.98|86.57|85.97|4
1737367040000|2025-01-20 09:57:20|86.57|85.97|86.57|85.97|86.58|85.98|86.55|85.95|9
1737367050000|2025-01-20 09:57:30|86.56|85.96|86.55|85.95|86.56|85.96|86.54|85.94|4
1737367060000|2025-01-20 09:57:40|86.54|85.94|86.54|85.94|86.55|85.95|86.54|85.94|5
1737367070000|2025-01-20 09:57:50|86.55|85.95|86.55|85.95|86.55|85.95|86.55|85.95|1
1737367080000|2025-01-20 09:58:00|86.54|85.94|86.55|85.95|86.56|85.96|86.54|85.94|7
1737367090000|2025-01-20 09:58:10|86.53|85.93|86.46|85.86|86.54|85.94|86.45|85.85|9
1737367100000|2025-01-20 09:58:20|86.47|85.87|86.47|85.87|86.48|85.88|86.46|85.86|4
1737367110000|2025-01-20 09:58:30|86.48|85.88|86.46|85.86|86.48|85.88|86.45|85.85|6
1737367120000|2025-01-20 09:58:40|86.47|85.87|86.43|85.83|86.47|85.87|86.43|85.83|3
1737367130000|2025-01-20 09:58:50|86.44|85.84|86.42|85.82|86.44|85.84|86.41|85.81|5
1737367140000|2025-01-20 09:59:00|86.41|85.81|86.38|85.78|86.41|85.81|86.38|85.78|6
1737367150000|2025-01-20 09:59:10|86.37|85.77|86.35|85.75|86.37|85.77|86.35|85.75|5
1737367160000|2025-01-20 09:59:20|86.36|85.76|86.36|85.76|86.37|85.77|86.36|85.76|3
1737367170000|2025-01-20 09:59:30|86.35|85.75|86.34|85.74|86.35|85.75|86.33|85.73|5
1737367180000|2025-01-20 09:59:40|86.35|85.75|86.34|85.74|86.38|85.78|86.34|85.74|7
1737367190000|2025-01-20 09:59:50|86.35|85.75|86.32|85.72|86.35|85.75|86.32|85.72|4
1737367200000|2025-01-20 10:00:00|86.3|85.7|86.4|85.8|86.4|85.8|86.3|85.7|8
1737367210000|2025-01-20 10:00:10|86.37|85.77|86.3|85.7|86.38|85.78|86.3|85.7|10
1737367220000|2025-01-20 10:00:20|86.31|85.71|86.29|85.69|86.31|85.71|86.29|85.69|2
1737367230000|2025-01-20 10:00:30|86.3|85.7|86.26|85.66|86.3|85.7|86.26|85.66|5
1737367240000|2025-01-20 10:00:40|86.24|85.64|86.2|85.6|86.24|85.64|86.18|85.58|7
1737367250000|2025-01-20 10:00:50|86.22|85.62|86.17|85.57|86.24|85.64|86.17|85.57|7
1737367260000|2025-01-20 10:01:00|86.14|85.54|86.19|85.59|86.19|85.59|86.14|85.54|7
1737367270000|2025-01-20 10:01:10|86.2|85.6|86.18|85.58|86.21|85.61|86.18|85.58|5
1737367280000|2025-01-20 10:01:20|86.19|85.59|86.19|85.59|86.19|85.59|86.19|85.59|1
1737367290000|2025-01-20 10:01:30|86.2|85.6|86.17|85.57|86.26|85.66|86.17|85.57|9
1737367300000|2025-01-20 10:01:40|86.16|85.56|86.13|85.53|86.16|85.56|86.13|85.53|6
1737367310000|2025-01-20 10:01:50|86.14|85.54|86.1|85.5|86.16|85.56|86.07|85.47|11
1737367320000|2025-01-20 10:02:00|86.13|85.53|86.18|85.58|86.19|85.59|86.13|85.53|5
1737367330000|2025-01-20 10:02:10|86.17|85.57|86.18|85.58|86.18|85.58|86.16|85.56|4
1737367340000|2025-01-20 10:02:20|86.19|85.59|86.33|85.73|86.34|85.74|86.19|85.59|10
1737367350000|2025-01-20 10:02:30|86.34|85.74|86.39|85.79|86.39|85.79|86.34|85.74|5
1737367360000|2025-01-20 10:02:40|86.38|85.78|86.28|85.68|86.39|85.79|86.28|85.68|9
1737367370000|2025-01-20 10:02:50|86.27|85.67|86.31|85.71|86.31|85.71|86.27|85.67|4
1737367380000|2025-01-20 10:03:00|86.32|85.72|86.18|85.58|86.32|85.72|86.18|85.58|9
1737367390000|2025-01-20 10:03:10|86.16|85.56|86.14|85.54|86.16|85.56|86.14|85.54|7
1737367400000|2025-01-20 10:03:20|86.16|85.56|86.11|85.51|86.16|85.56|86.11|85.51|5
1737367410000|2025-01-20 10:03:30|86.1|85.5|86.1|85.5|86.1|85.5|86.09|85.49|3
1737367420000|2025-01-20 10:03:40|86.09|85.49|86.1|85.5|86.1|85.5|86.09|85.49|4
1737367430000|2025-01-20 10:03:50|86.11|85.51|86.11|85.51|86.11|85.51|86.1|85.5|3
1737367440000|2025-01-20 10:04:00|86.09|85.49|86.1|85.5|86.1|85.5|86.08|85.48|6
1737367450000|2025-01-20 10:04:10|86.14|85.54|86.15|85.55|86.15|85.55|86.11|85.51|8
1737367460000|2025-01-20 10:04:20|86.16|85.56|86.16|85.56|86.18|85.58|86.15|85.55|8
1737367470000|2025-01-20 10:04:30|86.17|85.57|86.18|85.58|86.18|85.58|86.16|85.56|4
1737367480000|2025-01-20 10:04:40|86.19|85.59|86.2|85.6|86.2|85.6|86.19|85.59|4
1737367490000|2025-01-20 10:04:50|86.19|85.59|86.2|85.6|86.2|85.6|86.19|85.59|4
1737367500000|2025-01-20 10:05:00|86.19|85.59|86.24|85.64|86.25|85.65|86.19|85.59|10
1737367510000|2025-01-20 10:05:10|86.25|85.65|86.31|85.71|86.31|85.71|86.25|85.65|5
1737367520000|2025-01-20 10:05:20|86.32|85.72|86.32|85.72|86.32|85.72|86.31|85.71|3
1737367530000|2025-01-20 10:05:30|86.33|85.73|86.27|85.67|86.33|85.73|86.27|85.67|5
1737367540000|2025-01-20 10:05:40|86.25|85.65|86.16|85.56|86.26|85.66|86.16|85.56|8
1737367550000|2025-01-20 10:05:50|86.14|85.54|86.15|85.55|86.17|85.57|86.14|85.54|6
1737367560000|2025-01-20 10:06:00|86.16|85.56|86.14|85.54|86.16|85.56|86.14|85.54|5
1737367570000|2025-01-20 10:06:10|86.13|85.53|86.11|85.51|86.13|85.53|86.1|85.5|9
1737367580000|2025-01-20 10:06:20|86.1|85.5|86.1|85.5|86.11|85.51|86.1|85.5|3
1737367590000|2025-01-20 10:06:30|86.11|85.51|86.15|85.55|86.15|85.55|86.1|85.5|6
1737367600000|2025-01-20 10:06:40|86.16|85.56|86.25|85.65|86.25|85.65|86.16|85.56|5
1737367610000|2025-01-20 10:06:50|86.24|85.64|86.25|85.65|86.26|85.66|86.22|85.62|9
1737367620000|2025-01-20 10:07:00|86.28|85.68|86.29|85.69|86.29|85.69|86.25|85.65|10
1737367630000|2025-01-20 10:07:10|86.3|85.7|86.31|85.71|86.35|85.75|86.3|85.7|7
1737367640000|2025-01-20 10:07:20|86.29|85.69|86.39|85.79|86.39|85.79|86.29|85.69|7
1737367650000|2025-01-20 10:07:30|86.38|85.78|86.39|85.79|86.4|85.8|86.36|85.76|8
1737367660000|2025-01-20 10:07:40|86.4|85.8|86.38|85.78|86.4|85.8|86.37|85.77|7
1737367670000|2025-01-20 10:07:50|86.39|85.79|86.39|85.79|86.4|85.8|86.39|85.79|3
1737367680000|2025-01-20 10:08:00|86.38|85.78|86.38|85.78|86.38|85.78|86.38|85.78|1
1737367690000|2025-01-20 10:08:10|86.4|85.8|86.4|85.8|86.4|85.8|86.38|85.78|4
1737367700000|2025-01-20 10:08:20|86.39|85.79|86.37|85.77|86.39|85.79|86.35|85.75|6
1737367720000|2025-01-20 10:08:40|86.39|85.79|86.39|85.79|86.4|85.8|86.37|85.77|7
1737367730000|2025-01-20 10:08:50|86.4|85.8|86.39|85.79|86.4|85.8|86.39|85.79|4
1737367740000|2025-01-20 10:09:00|86.38|85.78|86.4|85.8|86.4|85.8|86.38|85.78|2
1737367750000|2025-01-20 10:09:10|86.39|85.79|86.39|85.79|86.4|85.8|86.37|85.77|7
1737367760000|2025-01-20 10:09:20|86.4|85.8|86.38|85.78|86.4|85.8|86.38|85.78|2
1737367770000|2025-01-20 10:09:30|86.37|85.77|86.36|85.76|86.37|85.77|86.35|85.75|8
1737367780000|2025-01-20 10:09:40|86.37|85.77|86.4|85.8|86.4|85.8|86.37|85.77|3
1737367790000|2025-01-20 10:09:50|86.41|85.81|86.38|85.78|86.41|85.81|86.36|85.76|6
1737367800000|2025-01-20 10:10:00|86.39|85.79|86.4|85.8|86.43|85.83|86.39|85.79|6
1737367810000|2025-01-20 10:10:10|86.39|85.79|86.38|85.78|86.39|85.79|86.35|85.75|9
1737367820000|2025-01-20 10:10:20|86.44|85.84|86.47|85.87|86.47|85.87|86.44|85.84|6
1737367830000|2025-01-20 10:10:30|86.48|85.88|86.54|85.94|86.54|85.94|86.48|85.88|5
1737367840000|2025-01-20 10:10:40|86.55|85.95|86.58|85.98|86.59|85.99|86.55|85.95|6
1737367850000|2025-01-20 10:10:50|86.57|85.97|86.45|85.85|86.57|85.97|86.44|85.84|8
1737367860000|2025-01-20 10:11:00|86.46|85.86|86.49|85.89|86.49|85.89|86.44|85.84|9
1737367870000|2025-01-20 10:11:10|86.5|85.9|86.47|85.87|86.51|85.91|86.47|85.87|9
1737367880000|2025-01-20 10:11:20|86.5|85.9|86.5|85.9|86.5|85.9|86.47|85.87|5
1737367890000|2025-01-20 10:11:30|86.49|85.89|86.58|85.98|86.58|85.98|86.49|85.89|8
1737367900000|2025-01-20 10:11:40|86.56|85.96|86.55|85.95|86.56|85.96|86.54|85.94|4
1737367910000|2025-01-20 10:11:50|86.56|85.96|86.59|85.99|86.59|85.99|86.56|85.96|7
1737367920000|2025-01-20 10:12:00|86.6|86|86.7|86.1|86.7|86.1|86.6|86|6
1737367930000|2025-01-20 10:12:10|86.71|86.11|86.68|86.08|86.71|86.11|86.68|86.08|6
1737367940000|2025-01-20 10:12:20|86.67|86.07|86.66|86.06|86.67|86.07|86.65|86.05|3
1737367950000|2025-01-20 10:12:30|86.65|86.05|86.69|86.09|86.69|86.09|86.65|86.05|5
1737367960000|2025-01-20 10:12:40|86.73|86.13|86.73|86.13|86.75|86.15|86.73|86.13|5
1737367970000|2025-01-20 10:12:50|86.74|86.14|86.66|86.06|86.74|86.14|86.66|86.06|9
1737367980000|2025-01-20 10:13:00|86.65|86.05|86.67|86.07|86.72|86.12|86.65|86.05|10
1737367990000|2025-01-20 10:13:10|86.65|86.05|86.63|86.03|86.68|86.08|86.63|86.03|8
1737368000000|2025-01-20 10:13:20|86.65|86.05|86.59|85.99|86.65|86.05|86.59|85.99|7
1737368010000|2025-01-20 10:13:30|86.58|85.98|86.56|85.96|86.59|85.99|86.55|85.95|9
1737368020000|2025-01-20 10:13:40|86.6|86|86.61|86.01|86.61|86.01|86.6|86|2
1737368030000|2025-01-20 10:13:50|86.6|86|86.54|85.94|86.6|86|86.54|85.94|6
1737368040000|2025-01-20 10:14:00|86.55|85.95|86.54|85.94|86.56|85.96|86.54|85.94|5
1737368050000|2025-01-20 10:14:10|86.55|85.95|86.59|85.99|86.59|85.99|86.55|85.95|5
1737368060000|2025-01-20 10:14:20|86.58|85.98|86.56|85.96|86.6|86|86.55|85.95|9
1737368070000|2025-01-20 10:14:30|86.57|85.97|86.5|85.9|86.57|85.97|86.5|85.9|7
1737368080000|2025-01-20 10:14:40|86.51|85.91|86.51|85.91|86.51|85.91|86.5|85.9|3
1737368090000|2025-01-20 10:14:50|86.5|85.9|86.45|85.85|86.5|85.9|86.45|85.85|4
1737368100000|2025-01-20 10:15:00|86.43|85.83|86.54|85.94|86.54|85.94|86.43|85.83|7
1737368110000|2025-01-20 10:15:10|86.55|85.95|86.53|85.93|86.58|85.98|86.5|85.9|10
1737368120000|2025-01-20 10:15:20|86.54|85.94|86.6|86|86.6|86|86.53|85.93|5
1737368130000|2025-01-20 10:15:30|86.61|86.01|86.6|86|86.64|86.04|86.59|85.99|7
1737368150000|2025-01-20 10:15:50|86.62|86.02|86.64|86.04|86.64|86.04|86.62|86.02|3
1737368160000|2025-01-20 10:16:00|86.63|86.03|86.67|86.07|86.67|86.07|86.57|85.97|10
1737368170000|2025-01-20 10:16:10|86.66|86.06|86.67|86.07|86.68|86.08|86.64|86.04|6
1737368180000|2025-01-20 10:16:20|86.69|86.09|86.7|86.1|86.7|86.1|86.67|86.07|8
1737368190000|2025-01-20 10:16:30|86.69|86.09|86.74|86.14|86.74|86.14|86.69|86.09|4
1737368200000|2025-01-20 10:16:40|86.73|86.13|86.75|86.15|86.75|86.15|86.7|86.1|6
1737368210000|2025-01-20 10:16:50|86.77|86.17|86.74|86.14|86.77|86.17|86.74|86.14|3
1737368220000|2025-01-20 10:17:00|86.75|86.15|86.79|86.19|86.8|86.2|86.74|86.14|5
1737368230000|2025-01-20 10:17:10|86.81|86.21|86.8|86.2|86.83|86.23|86.8|86.2|5
1737368240000|2025-01-20 10:17:20|86.81|86.21|86.83|86.23|86.83|86.23|86.8|86.2|5
1737368250000|2025-01-20 10:17:30|86.86|86.26|86.89|86.29|86.91|86.31|86.86|86.26|6
1737368260000|2025-01-20 10:17:40|86.88|86.28|86.92|86.32|86.93|86.33|86.85|86.25|8
1737368270000|2025-01-20 10:17:50|86.95|86.35|87.04|86.44|87.05|86.45|86.95|86.35|7
1737368280000|2025-01-20 10:18:00|87.03|86.43|87.01|86.41|87.03|86.43|86.96|86.36|13
1737368290000|2025-01-20 10:18:10|87.02|86.42|87|86.4|87.03|86.43|86.98|86.38|7
1737368300000|2025-01-20 10:18:20|86.99|86.39|87|86.4|87.02|86.42|86.98|86.38|7
1737368310000|2025-01-20 10:18:30|87.01|86.41|87.02|86.42|87.05|86.45|87.01|86.41|5
1737368320000|2025-01-20 10:18:40|87.03|86.43|87|86.4|87.03|86.43|86.99|86.39|7
1737368330000|2025-01-20 10:18:50|86.99|86.39|87.02|86.42|87.02|86.42|86.97|86.37|4
1737368340000|2025-01-20 10:19:00|87.04|86.44|87.02|86.42|87.08|86.48|87.02|86.42|14
1737368350000|2025-01-20 10:19:10|87.01|86.41|87.07|86.47|87.09|86.49|87|86.4|9
1737368360000|2025-01-20 10:19:20|87.08|86.48|87.11|86.51|87.11|86.51|87.06|86.46|6
1737368370000|2025-01-20 10:19:30|87.1|86.5|87.05|86.45|87.1|86.5|87.01|86.41|10
1737368380000|2025-01-20 10:19:40|87.04|86.44|87.05|86.45|87.05|86.45|87.02|86.42|7
1737368390000|2025-01-20 10:19:50|87.06|86.46|87.07|86.47|87.08|86.48|87.06|86.46|6
1737368400000|2025-01-20 10:20:00|87.06|86.46|87.08|86.48|87.09|86.49|87.06|86.46|6
1737368410000|2025-01-20 10:20:10|87.07|86.47|87.03|86.43|87.07|86.47|87.03|86.43|5
1737368420000|2025-01-20 10:20:20|87.04|86.44|87.05|86.45|87.06|86.46|87.04|86.44|3
1737368430000|2025-01-20 10:20:30|87.03|86.43|86.97|86.37|87.04|86.44|86.97|86.37|6
1737368440000|2025-01-20 10:20:40|86.98|86.38|86.98|86.38|86.98|86.38|86.96|86.36|7
1737368450000|2025-01-20 10:20:50|87|86.4|87.06|86.46|87.06|86.46|86.99|86.39|9
1737368460000|2025-01-20 10:21:00|87.1|86.5|87.06|86.46|87.1|86.5|87.06|86.46|4
1737368470000|2025-01-20 10:21:10|87.05|86.45|87.18|86.58|87.18|86.58|87.04|86.44|6
1737368480000|2025-01-20 10:21:20|87.19|86.59|87.13|86.53|87.19|86.59|87.12|86.52|8
1737368490000|2025-01-20 10:21:30|87.12|86.52|87|86.4|87.12|86.52|87|86.4|7
1737368500000|2025-01-20 10:21:40|87.01|86.41|87.07|86.47|87.08|86.48|86.97|86.37|7
1737368510000|2025-01-20 10:21:50|87.08|86.48|87.1|86.5|87.1|86.5|87.05|86.45|8
1737368520000|2025-01-20 10:22:00|87.13|86.53|87.09|86.49|87.14|86.54|87.07|86.47|10
1737368530000|2025-01-20 10:22:10|87.11|86.51|87.2|86.6|87.2|86.6|87.1|86.5|7
1737368540000|2025-01-20 10:22:20|87.22|86.62|87.2|86.6|87.22|86.62|87.16|86.56|10
1737368550000|2025-01-20 10:22:30|87.19|86.59|87.21|86.61|87.21|86.61|87.19|86.59|3
1737368560000|2025-01-20 10:22:40|87.2|86.6|87.19|86.59|87.21|86.61|87.19|86.59|5
1737368570000|2025-01-20 10:22:50|87.18|86.58|87.24|86.64|87.24|86.64|87.18|86.58|6
1737368580000|2025-01-20 10:23:00|87.23|86.63|87.19|86.59|87.23|86.63|87.18|86.58|6
1737368590000|2025-01-20 10:23:10|87.18|86.58|87.15|86.55|87.19|86.59|87.12|86.52|10
1737368600000|2025-01-20 10:23:20|87.14|86.54|87.14|86.54|87.14|86.54|87.14|86.54|1
1737368610000|2025-01-20 10:23:30|87.13|86.53|87.14|86.54|87.14|86.54|87.13|86.53|2
1737368620000|2025-01-20 10:23:40|87.13|86.53|87.09|86.49|87.13|86.53|87.09|86.49|5
1737368630000|2025-01-20 10:23:50|87.08|86.48|87.08|86.48|87.08|86.48|87.08|86.48|1
1737368640000|2025-01-20 10:24:00|87.09|86.49|87.13|86.53|87.14|86.54|87.09|86.49|5
1737368650000|2025-01-20 10:24:10|87.12|86.52|87.13|86.53|87.13|86.53|87.07|86.47|11
1737368660000|2025-01-20 10:24:20|87.14|86.54|87.15|86.55|87.16|86.56|87.14|86.54|4
1737368670000|2025-01-20 10:24:30|87.14|86.54|87.24|86.64|87.24|86.64|87.14|86.54|7
1737368680000|2025-01-20 10:24:40|87.23|86.63|87.26|86.66|87.27|86.67|87.22|86.62|8
1737368690000|2025-01-20 10:24:50|87.27|86.67|87.27|86.67|87.29|86.69|87.27|86.67|7
1737368700000|2025-01-20 10:25:00|87.26|86.66|87.14|86.54|87.26|86.66|87.14|86.54|9
1737368710000|2025-01-20 10:25:10|87.13|86.53|87.15|86.55|87.18|86.58|87.13|86.53|8
1737368720000|2025-01-20 10:25:20|87.17|86.57|87.18|86.58|87.18|86.58|87.15|86.55|6
1737368730000|2025-01-20 10:25:30|87.21|86.61|87.23|86.63|87.23|86.63|87.2|86.6|5
1737368740000|2025-01-20 10:25:40|87.24|86.64|87.15|86.55|87.24|86.64|87.15|86.55|7
1737368750000|2025-01-20 10:25:50|87.16|86.56|87.17|86.57|87.17|86.57|87.16|86.56|2
1737368760000|2025-01-20 10:26:00|87.16|86.56|87.17|86.57|87.18|86.58|87.16|86.56|8
1737368770000|2025-01-20 10:26:10|87.18|86.58|87.17|86.57|87.21|86.61|87.17|86.57|8
1737368780000|2025-01-20 10:26:20|87.16|86.56|87.1|86.5|87.16|86.56|87.08|86.48|11
1737368790000|2025-01-20 10:26:30|87.11|86.51|87.05|86.45|87.11|86.51|87.05|86.45|9
1737368800000|2025-01-20 10:26:40|87.04|86.44|87.08|86.48|87.09|86.49|87.04|86.44|5
1737368810000|2025-01-20 10:26:50|87.09|86.49|87.12|86.52|87.12|86.52|87.08|86.48|5
1737368820000|2025-01-20 10:27:00|87.13|86.53|87.2|86.6|87.2|86.6|87.1|86.5|11
1737368830000|2025-01-20 10:27:10|87.21|86.61|87.21|86.61|87.23|86.63|87.2|86.6|7
1737368840000|2025-01-20 10:27:20|87.2|86.6|87.1|86.5|87.2|86.6|87.09|86.49|13
1737368850000|2025-01-20 10:27:30|87.12|86.52|87.16|86.56|87.18|86.58|87.12|86.52|8
1737368860000|2025-01-20 10:27:40|87.15|86.55|87.17|86.57|87.18|86.58|87.15|86.55|7
1737368870000|2025-01-20 10:27:50|87.18|86.58|87.15|86.55|87.18|86.58|87.15|86.55|6
1737368880000|2025-01-20 10:28:00|87.14|86.54|87.06|86.46|87.14|86.54|87.05|86.45|14
1737368890000|2025-01-20 10:28:10|87.05|86.45|87.06|86.46|87.08|86.48|87.05|86.45|5
1737368900000|2025-01-20 10:28:20|87.07|86.47|87.09|86.49|87.09|86.49|87.07|86.47|3
1737368910000|2025-01-20 10:28:30|87.08|86.48|87.03|86.43|87.08|86.48|87.03|86.43|5
1737368920000|2025-01-20 10:28:40|87.04|86.44|87.03|86.43|87.04|86.44|87.03|86.43|2
1737368930000|2025-01-20 10:28:50|87.02|86.42|86.99|86.39|87.02|86.42|86.98|86.38|6
1737368940000|2025-01-20 10:29:00|87|86.4|87|86.4|87.01|86.41|86.99|86.39|9
1737368950000|2025-01-20 10:29:10|87.01|86.41|87.07|86.47|87.07|86.47|87.01|86.41|7
1737368960000|2025-01-20 10:29:20|87.06|86.46|87.1|86.5|87.1|86.5|87.06|86.46|5
1737368970000|2025-01-20 10:29:30|87.09|86.49|87.09|86.49|87.09|86.49|87.09|86.49|1
1737368980000|2025-01-20 10:29:40|87.1|86.5|87.15|86.55|87.16|86.56|87.1|86.5|6
1737368990000|2025-01-20 10:29:50|87.14|86.54|87.09|86.49|87.14|86.54|87.09|86.49|6
1737369000000|2025-01-20 10:30:00|87.11|86.51|87.05|86.45|87.15|86.55|87.05|86.45|13
1737369010000|2025-01-20 10:30:10|87.06|86.46|87.03|86.43|87.09|86.49|87.03|86.43|10
1737369020000|2025-01-20 10:30:20|87.04|86.44|87.08|86.48|87.08|86.48|87.04|86.44|6
1737369030000|2025-01-20 10:30:30|87.06|86.46|87.06|86.46|87.06|86.46|87.03|86.43|5
1737369040000|2025-01-20 10:30:40|87.07|86.47|87.04|86.44|87.08|86.48|87.04|86.44|6
1737369050000|2025-01-20 10:30:50|87.03|86.43|86.98|86.38|87.06|86.46|86.98|86.38|12
1737369060000|2025-01-20 10:31:00|86.97|86.37|86.94|86.34|86.97|86.37|86.92|86.32|7
1737369080000|2025-01-20 10:31:20|86.83|86.23|86.83|86.23|86.84|86.24|86.83|86.23|3
1737369090000|2025-01-20 10:31:30|86.84|86.24|86.84|86.24|86.87|86.27|86.84|86.24|6
1737369100000|2025-01-20 10:31:40|86.85|86.25|86.85|86.25|86.89|86.29|86.85|86.25|9
1737369110000|2025-01-20 10:31:50|86.86|86.26|86.91|86.31|86.92|86.32|86.86|86.26|6
1737369120000|2025-01-20 10:32:00|86.93|86.33|86.87|86.27|86.95|86.35|86.87|86.27|9
1737369130000|2025-01-20 10:32:10|86.86|86.26|86.85|86.25|86.86|86.26|86.85|86.25|2
1737369140000|2025-01-20 10:32:20|86.84|86.24|86.86|86.26|86.86|86.26|86.84|86.24|5
1737369150000|2025-01-20 10:32:30|86.85|86.25|86.8|86.2|86.86|86.26|86.8|86.2|7
1737369160000|2025-01-20 10:32:40|86.81|86.21|86.88|86.28|86.89|86.29|86.81|86.21|8
1737369170000|2025-01-20 10:32:50|86.89|86.29|86.78|86.18|86.89|86.29|86.78|86.18|8
1737369180000|2025-01-20 10:33:00|86.79|86.19|86.78|86.18|86.84|86.24|86.78|86.18|7
1737369190000|2025-01-20 10:33:10|86.79|86.19|86.79|86.19|86.83|86.23|86.78|86.18|7
1737369200000|2025-01-20 10:33:20|86.78|86.18|86.74|86.14|86.78|86.18|86.74|86.14|4
1737369210000|2025-01-20 10:33:30|86.75|86.15|86.72|86.12|86.78|86.18|86.72|86.12|8
1737369220000|2025-01-20 10:33:40|86.73|86.13|86.66|86.06|86.74|86.14|86.66|86.06|6
1737369230000|2025-01-20 10:33:50|86.65|86.05|86.6|86|86.65|86.05|86.6|86|6
1737369240000|2025-01-20 10:34:00|86.59|85.99|86.67|86.07|86.69|86.09|86.58|85.98|7
1737369250000|2025-01-20 10:34:10|86.65|86.05|86.6|86|86.65|86.05|86.57|85.97|7
1737369260000|2025-01-20 10:34:20|86.59|85.99|86.63|86.03|86.66|86.06|86.59|85.99|6
1737369270000|2025-01-20 10:34:30|86.62|86.02|86.65|86.05|86.66|86.06|86.6|86|5
1737369280000|2025-01-20 10:34:40|86.66|86.06|86.55|85.95|86.66|86.06|86.55|85.95|13
1737369290000|2025-01-20 10:34:50|86.54|85.94|86.49|85.89|86.54|85.94|86.49|85.89|6
1737369300000|2025-01-20 10:35:00|86.46|85.86|86.41|85.81|86.46|85.86|86.41|85.81|7
1737369310000|2025-01-20 10:35:10|86.39|85.79|86.39|85.79|86.44|85.84|86.37|85.77|8
1737369320000|2025-01-20 10:35:20|86.38|85.78|86.45|85.85|86.47|85.87|86.38|85.78|8
1737369330000|2025-01-20 10:35:30|86.43|85.83|86.43|85.83|86.44|85.84|86.4|85.8|7
1737369340000|2025-01-20 10:35:40|86.45|85.85|86.47|85.87|86.47|85.87|86.44|85.84|6
1737369350000|2025-01-20 10:35:50|86.48|85.88|86.55|85.95|86.57|85.97|86.48|85.88|10
1737369360000|2025-01-20 10:36:00|86.53|85.93|86.49|85.89|86.53|85.93|86.47|85.87|12
1737369370000|2025-01-20 10:36:10|86.48|85.88|86.41|85.81|86.48|85.88|86.41|85.81|9
1737369380000|2025-01-20 10:36:20|86.4|85.8|86.34|85.74|86.4|85.8|86.31|85.71|10
1737369390000|2025-01-20 10:36:30|86.32|85.72|86.21|85.61|86.32|85.72|86.21|85.61|10
1737369400000|2025-01-20 10:36:40|86.19|85.59|86.25|85.65|86.25|85.65|86.19|85.59|10
1737369410000|2025-01-20 10:36:50|86.24|85.64|86.26|85.66|86.27|85.67|86.21|85.61|8
1737369420000|2025-01-20 10:37:00|86.24|85.64|86.16|85.56|86.24|85.64|86.16|85.56|10
1737369430000|2025-01-20 10:37:10|86.14|85.54|86.12|85.52|86.16|85.56|86.1|85.5|10
1737369440000|2025-01-20 10:37:20|86.14|85.54|86.13|85.53|86.14|85.54|86.12|85.52|7
1737369450000|2025-01-20 10:37:30|86.15|85.55|86.16|85.56|86.17|85.57|86.14|85.54|8
1737369460000|2025-01-20 10:37:40|86.17|85.57|86.19|85.59|86.19|85.59|86.16|85.56|4
1737369470000|2025-01-20 10:37:50|86.22|85.62|86.31|85.71|86.35|85.75|86.22|85.62|12
1737369480000|2025-01-20 10:38:00|86.32|85.72|86.28|85.68|86.33|85.73|86.24|85.64|15
1737369490000|2025-01-20 10:38:10|86.29|85.69|86.29|85.69|86.32|85.72|86.29|85.69|8
1737369500000|2025-01-20 10:38:20|86.28|85.68|86.3|85.7|86.32|85.72|86.25|85.65|13
1737369510000|2025-01-20 10:38:30|86.31|85.71|86.35|85.75|86.35|85.75|86.3|85.7|8
1737369520000|2025-01-20 10:38:40|86.36|85.76|86.32|85.72|86.37|85.77|86.32|85.72|11
1737369530000|2025-01-20 10:38:50|86.33|85.73|86.32|85.72|86.37|85.77|86.29|85.69|13
1737369540000|2025-01-20 10:39:00|86.29|85.69|86.33|85.73|86.36|85.76|86.29|85.69|10
1737369550000|2025-01-20 10:39:10|86.32|85.72|86.24|85.64|86.32|85.72|86.24|85.64|5
1737369560000|2025-01-20 10:39:20|86.23|85.63|86.16|85.56|86.23|85.63|86.16|85.56|8
1737369570000|2025-01-20 10:39:30|86.15|85.55|86.17|85.57|86.19|85.59|86.15|85.55|11
1737369580000|2025-01-20 10:39:40|86.16|85.56|86.19|85.59|86.19|85.59|86.15|85.55|9
1737369590000|2025-01-20 10:39:50|86.2|85.6|86.15|85.55|86.2|85.6|86.14|85.54|11
1737369600000|2025-01-20 10:40:00|86.14|85.54|86.27|85.67|86.27|85.67|86.14|85.54|11
1737369610000|2025-01-20 10:40:10|86.28|85.68|86.24|85.64|86.28|85.68|86.23|85.63|13
1737369620000|2025-01-20 10:40:20|86.27|85.67|86.24|85.64|86.27|85.67|86.24|85.64|13
1737369630000|2025-01-20 10:40:30|86.23|85.63|86.23|85.63|86.24|85.64|86.23|85.63|3
1737369640000|2025-01-20 10:40:40|86.25|85.65|86.24|85.64|86.26|85.66|86.24|85.64|4
1737369650000|2025-01-20 10:40:50|86.23|85.63|86.16|85.56|86.23|85.63|86.15|85.55|8
1737369660000|2025-01-20 10:41:00|86.19|85.59|86.26|85.66|86.26|85.66|86.19|85.59|6
1737369670000|2025-01-20 10:41:10|86.3|85.7|86.25|85.65|86.31|85.71|86.24|85.64|11
1737369680000|2025-01-20 10:41:20|86.24|85.64|86.25|85.65|86.25|85.65|86.24|85.64|2
1737369690000|2025-01-20 10:41:30|86.26|85.66|86.31|85.71|86.32|85.72|86.26|85.66|10
1737369700000|2025-01-20 10:41:40|86.33|85.73|86.34|85.74|86.36|85.76|86.33|85.73|7
1737369710000|2025-01-20 10:41:50|86.33|85.73|86.37|85.77|86.37|85.77|86.33|85.73|5
1737369720000|2025-01-20 10:42:00|86.41|85.81|86.43|85.83|86.43|85.83|86.4|85.8|9
1737369730000|2025-01-20 10:42:10|86.41|85.81|86.45|85.85|86.47|85.87|86.41|85.81|10
1737369740000|2025-01-20 10:42:20|86.44|85.84|86.43|85.83|86.44|85.84|86.42|85.82|4
1737369750000|2025-01-20 10:42:30|86.42|85.82|86.36|85.76|86.42|85.82|86.35|85.75|9
1737369760000|2025-01-20 10:42:40|86.37|85.77|86.29|85.69|86.37|85.77|86.29|85.69|8
1737369770000|2025-01-20 10:42:50|86.3|85.7|86.29|85.69|86.3|85.7|86.25|85.65|9
1737369780000|2025-01-20 10:43:00|86.28|85.68|86.26|85.66|86.28|85.68|86.25|85.65|10
1737369790000|2025-01-20 10:43:10|86.27|85.67|86.28|85.68|86.29|85.69|86.27|85.67|4
1737369800000|2025-01-20 10:43:20|86.3|85.7|86.29|85.69|86.3|85.7|86.29|85.69|2
1737369810000|2025-01-20 10:43:30|86.28|85.68|86.27|85.67|86.28|85.68|86.26|85.66|4
1737369820000|2025-01-20 10:43:40|86.26|85.66|86.25|85.65|86.28|85.68|86.25|85.65|5
1737369830000|2025-01-20 10:43:50|86.26|85.66|86.26|85.66|86.27|85.67|86.25|85.65|5
1737369840000|2025-01-20 10:44:00|86.27|85.67|86.27|85.67|86.28|85.68|86.27|85.67|5
1737369850000|2025-01-20 10:44:10|86.26|85.66|86.24|85.64|86.26|85.66|86.22|85.62|8
1737369860000|2025-01-20 10:44:20|86.23|85.63|86.24|85.64|86.24|85.64|86.22|85.62|6
1737369870000|2025-01-20 10:44:30|86.25|85.65|86.24|85.64|86.25|85.65|86.24|85.64|2
1737369880000|2025-01-20 10:44:40|86.23|85.63|86.23|85.63|86.23|85.63|86.23|85.63|1
1737369900000|2025-01-20 10:45:00|86.26|85.66|86.3|85.7|86.3|85.7|86.26|85.66|3
1737369910000|2025-01-20 10:45:10|86.29|85.69|86.19|85.59|86.29|85.69|86.19|85.59|9
1737369920000|2025-01-20 10:45:20|86.18|85.58|86.15|85.55|86.18|85.58|86.15|85.55|8
1737369930000|2025-01-20 10:45:30|86.14|85.54|86.12|85.52|86.14|85.54|86.11|85.51|6
1737369940000|2025-01-20 10:45:40|86.13|85.53|86.19|85.59|86.19|85.59|86.12|85.52|7
1737369950000|2025-01-20 10:45:50|86.2|85.6|86.29|85.69|86.29|85.69|86.19|85.59|8
1737369960000|2025-01-20 10:46:00|86.3|85.7|86.29|85.69|86.32|85.72|86.28|85.68|11
1737369970000|2025-01-20 10:46:10|86.3|85.7|86.32|85.72|86.32|85.72|86.25|85.65|15
1737369980000|2025-01-20 10:46:20|86.3|85.7|86.3|85.7|86.31|85.71|86.29|85.69|6
1737369990000|2025-01-20 10:46:30|86.31|85.71|86.37|85.77|86.37|85.77|86.31|85.71|10
1737370000000|2025-01-20 10:46:40|86.35|85.75|86.4|85.8|86.4|85.8|86.35|85.75|7
1737370010000|2025-01-20 10:46:50|86.42|85.82|86.43|85.83|86.44|85.84|86.42|85.82|10
1737370020000|2025-01-20 10:47:00|86.44|85.84|86.43|85.83|86.46|85.86|86.43|85.83|7
1737370030000|2025-01-20 10:47:10|86.44|85.84|86.53|85.93|86.55|85.95|86.44|85.84|11
1737370040000|2025-01-20 10:47:20|86.54|85.94|86.41|85.81|86.54|85.94|86.41|85.81|15
1737370050000|2025-01-20 10:47:30|86.42|85.82|86.47|85.87|86.47|85.87|86.42|85.82|5
1737370060000|2025-01-20 10:47:40|86.48|85.88|86.46|85.86|86.48|85.88|86.46|85.86|5
1737370070000|2025-01-20 10:47:50|86.47|85.87|86.43|85.83|86.47|85.87|86.43|85.83|8
1737370080000|2025-01-20 10:48:00|86.45|85.85|86.47|85.87|86.49|85.89|86.44|85.84|10
1737370090000|2025-01-20 10:48:10|86.49|85.89|86.48|85.88|86.49|85.89|86.47|85.87|8
1737370100000|2025-01-20 10:48:20|86.5|85.9|86.51|85.91|86.52|85.92|86.5|85.9|6
1737370110000|2025-01-20 10:48:30|86.53|85.93|86.52|85.92|86.53|85.93|86.52|85.92|2
1737370120000|2025-01-20 10:48:40|86.54|85.94|86.54|85.94|86.54|85.94|86.54|85.94|1
1737370130000|2025-01-20 10:48:50|86.52|85.92|86.53|85.93|86.53|85.93|86.52|85.92|4
1737370140000|2025-01-20 10:49:00|86.54|85.94|86.62|86.02|86.63|86.03|86.54|85.94|7
1737370150000|2025-01-20 10:49:10|86.65|86.05|86.63|86.03|86.65|86.05|86.62|86.02|6
1737370160000|2025-01-20 10:49:20|86.62|86.02|86.63|86.03|86.63|86.03|86.62|86.02|4
1737370170000|2025-01-20 10:49:30|86.62|86.02|86.49|85.89|86.62|86.02|86.49|85.89|11
1737370180000|2025-01-20 10:49:40|86.48|85.88|86.41|85.81|86.48|85.88|86.39|85.79|10
1737370190000|2025-01-20 10:49:50|86.42|85.82|86.43|85.83|86.43|85.83|86.41|85.81|6
1737370200000|2025-01-20 10:50:00|86.45|85.85|86.43|85.83|86.46|85.86|86.42|85.82|7
1737370210000|2025-01-20 10:50:10|86.44|85.84|86.38|85.78|86.44|85.84|86.38|85.78|8
1737370220000|2025-01-20 10:50:20|86.39|85.79|86.46|85.86|86.46|85.86|86.39|85.79|6
1737370230000|2025-01-20 10:50:30|86.45|85.85|86.37|85.77|86.45|85.85|86.37|85.77|9
1737370240000|2025-01-20 10:50:40|86.38|85.78|86.39|85.79|86.41|85.81|86.38|85.78|5
1737370250000|2025-01-20 10:50:50|86.38|85.78|86.45|85.85|86.45|85.85|86.38|85.78|7
1737370260000|2025-01-20 10:51:00|86.46|85.86|86.58|85.98|86.58|85.98|86.46|85.86|10
1737370270000|2025-01-20 10:51:10|86.57|85.97|86.6|86|86.6|86|86.56|85.96|10
1737370280000|2025-01-20 10:51:20|86.59|85.99|86.56|85.96|86.6|86|86.56|85.96|6
1737370290000|2025-01-20 10:51:30|86.57|85.97|86.57|85.97|86.57|85.97|86.57|85.97|1
1737370300000|2025-01-20 10:51:40|86.56|85.96|86.63|86.03|86.63|86.03|86.56|85.96|7
1737370310000|2025-01-20 10:51:50|86.64|86.04|86.64|86.04|86.66|86.06|86.63|86.03|10
1737370320000|2025-01-20 10:52:00|86.63|86.03|86.57|85.97|86.63|86.03|86.57|85.97|10
1737370330000|2025-01-20 10:52:10|86.58|85.98|86.53|85.93|86.6|86|86.53|85.93|7
1737370340000|2025-01-20 10:52:20|86.54|85.94|86.55|85.95|86.55|85.95|86.49|85.89|12
1737370350000|2025-01-20 10:52:30|86.54|85.94|86.53|85.93|86.55|85.95|86.51|85.91|13
1737370360000|2025-01-20 10:52:40|86.54|85.94|86.56|85.96|86.57|85.97|86.53|85.93|9
1737370370000|2025-01-20 10:52:50|86.57|85.97|86.58|85.98|86.58|85.98|86.56|85.96|6
1737370380000|2025-01-20 10:53:00|86.57|85.97|86.66|86.06|86.66|86.06|86.57|85.97|7
1737370390000|2025-01-20 10:53:10|86.68|86.08|86.75|86.15|86.75|86.15|86.68|86.08|11
1737370400000|2025-01-20 10:53:20|86.78|86.18|86.8|86.2|86.81|86.21|86.78|86.18|9
1737370410000|2025-01-20 10:53:30|86.79|86.19|86.73|86.13|86.79|86.19|86.73|86.13|13
1737370420000|2025-01-20 10:53:40|86.74|86.14|86.73|86.13|86.77|86.17|86.73|86.13|8
1737370430000|2025-01-20 10:53:50|86.74|86.14|86.74|86.14|86.81|86.21|86.74|86.14|14
1737370440000|2025-01-20 10:54:00|86.73|86.13|86.67|86.07|86.74|86.14|86.64|86.04|18
1737370450000|2025-01-20 10:54:10|86.66|86.06|86.67|86.07|86.67|86.07|86.64|86.04|8
1737370460000|2025-01-20 10:54:20|86.66|86.06|86.52|85.92|86.66|86.06|86.51|85.91|15
1737370470000|2025-01-20 10:54:30|86.51|85.91|86.45|85.85|86.51|85.91|86.44|85.84|9
1737370480000|2025-01-20 10:54:40|86.44|85.84|86.37|85.77|86.45|85.85|86.36|85.76|9
1737370490000|2025-01-20 10:54:50|86.38|85.78|86.31|85.71|86.38|85.78|86.3|85.7|12
1737370500000|2025-01-20 10:55:00|86.32|85.72|86.44|85.84|86.44|85.84|86.29|85.69|13
1737370510000|2025-01-20 10:55:10|86.43|85.83|86.39|85.79|86.45|85.85|86.39|85.79|14
1737370520000|2025-01-20 10:55:20|86.4|85.8|86.3|85.7|86.4|85.8|86.3|85.7|14
1737370530000|2025-01-20 10:55:30|86.29|85.69|86.31|85.71|86.31|85.71|86.29|85.69|5
1737370540000|2025-01-20 10:55:40|86.3|85.7|86.27|85.67|86.3|85.7|86.27|85.67|5
1737370550000|2025-01-20 10:55:50|86.26|85.66|86.26|85.66|86.29|85.69|86.26|85.66|6
1737370560000|2025-01-20 10:56:00|86.25|85.65|86.17|85.57|86.25|85.65|86.17|85.57|10
1737370570000|2025-01-20 10:56:10|86.16|85.56|86.11|85.51|86.16|85.56|86.1|85.5|13
1737370580000|2025-01-20 10:56:20|86.1|85.5|86.08|85.48|86.1|85.5|86.06|85.46|12
1737370590000|2025-01-20 10:56:30|86.07|85.47|85.88|85.28|86.07|85.47|85.81|85.21|17
1737370600000|2025-01-20 10:56:40|85.87|85.27|85.86|85.26|85.89|85.29|85.82|85.22|15
1737370610000|2025-01-20 10:56:50|85.89|85.29|85.94|85.34|85.94|85.34|85.85|85.25|9
1737370620000|2025-01-20 10:57:00|85.99|85.39|85.99|85.39|86.08|85.48|85.98|85.38|17
1737370630000|2025-01-20 10:57:10|85.98|85.38|85.94|85.34|86|85.4|85.94|85.34|20
1737370640000|2025-01-20 10:57:20|85.95|85.35|85.93|85.33|85.96|85.36|85.9|85.3|14
1737370650000|2025-01-20 10:57:30|85.92|85.32|85.94|85.34|85.95|85.35|85.9|85.3|8
1737370660000|2025-01-20 10:57:40|85.95|85.35|85.91|85.31|85.95|85.35|85.9|85.3|18
1737370670000|2025-01-20 10:57:50|85.9|85.3|85.78|85.18|85.92|85.32|85.78|85.18|11
1737370680000|2025-01-20 10:58:00|85.79|85.19|85.86|85.26|85.88|85.28|85.77|85.17|15
1737370690000|2025-01-20 10:58:10|85.85|85.25|85.88|85.28|85.9|85.3|85.85|85.25|13
1737370700000|2025-01-20 10:58:20|85.89|85.29|85.94|85.34|85.96|85.36|85.89|85.29|8
1737370710000|2025-01-20 10:58:30|85.95|85.35|85.96|85.36|85.97|85.37|85.94|85.34|8
1737370720000|2025-01-20 10:58:40|85.98|85.38|86.05|85.45|86.05|85.45|85.98|85.38|7
1737370730000|2025-01-20 10:58:50|86.06|85.46|86.13|85.53|86.13|85.53|86.05|85.45|9
1737370740000|2025-01-20 10:59:00|86.15|85.55|86.21|85.61|86.21|85.61|86.14|85.54|12
1737370750000|2025-01-20 10:59:10|86.19|85.59|86.15|85.55|86.2|85.6|86.14|85.54|14
1737370760000|2025-01-20 10:59:20|86.14|85.54|86.19|85.59|86.19|85.59|86.14|85.54|14
1737370770000|2025-01-20 10:59:30|86.18|85.58|86.2|85.6|86.2|85.6|86.16|85.56|5
1737370780000|2025-01-20 10:59:40|86.19|85.59|86.19|85.59|86.2|85.6|86.16|85.56|15
1737370790000|2025-01-20 10:59:50|86.18|85.58|86.2|85.6|86.21|85.61|86.18|85.58|13
1737370800000|2025-01-20 11:00:00|86.19|85.59|86.24|85.64|86.24|85.64|86.19|85.59|12
1737370810000|2025-01-20 11:00:10|86.25|85.65|86.28|85.68|86.28|85.68|86.23|85.63|12
1737370820000|2025-01-20 11:00:20|86.3|85.7|86.28|85.68|86.31|85.71|86.28|85.68|10
1737370830000|2025-01-20 11:00:30|86.29|85.69|86.36|85.76|86.36|85.76|86.28|85.68|7
1737370840000|2025-01-20 11:00:40|86.37|85.77|86.42|85.82|86.42|85.82|86.35|85.75|6
1737370850000|2025-01-20 11:00:50|86.43|85.83|86.38|85.78|86.43|85.83|86.37|85.77|5
1737370860000|2025-01-20 11:01:00|86.41|85.81|86.35|85.75|86.41|85.81|86.35|85.75|7
1737370870000|2025-01-20 11:01:10|86.34|85.74|86.36|85.76|86.36|85.76|86.33|85.73|5
1737370880000|2025-01-20 11:01:20|86.38|85.78|86.41|85.81|86.41|85.81|86.38|85.78|8
1737370890000|2025-01-20 11:01:30|86.42|85.82|86.34|85.74|86.42|85.82|86.34|85.74|5
1737370900000|2025-01-20 11:01:40|86.35|85.75|86.37|85.77|86.37|85.77|86.35|85.75|7
1737370910000|2025-01-20 11:01:50|86.36|85.76|86.36|85.76|86.37|85.77|86.36|85.76|5
1737370920000|2025-01-20 11:02:00|86.37|85.77|86.36|85.76|86.4|85.8|86.36|85.76|11
1737370930000|2025-01-20 11:02:10|86.35|85.75|86.31|85.71|86.38|85.78|86.31|85.71|9
1737370940000|2025-01-20 11:02:20|86.32|85.72|86.39|85.79|86.4|85.8|86.32|85.72|10
1737370950000|2025-01-20 11:02:30|86.4|85.8|86.41|85.81|86.41|85.81|86.38|85.78|14
1737370960000|2025-01-20 11:02:40|86.4|85.8|86.43|85.83|86.44|85.84|86.4|85.8|12
1737370970000|2025-01-20 11:02:50|86.44|85.84|86.46|85.86|86.46|85.86|86.43|85.83|9
1737370980000|2025-01-20 11:03:00|86.47|85.87|86.46|85.86|86.47|85.87|86.41|85.81|11
1737370990000|2025-01-20 11:03:10|86.49|85.89|86.53|85.93|86.53|85.93|86.49|85.89|4
1737371000000|2025-01-20 11:03:20|86.52|85.92|86.52|85.92|86.53|85.93|86.52|85.92|3
1737371010000|2025-01-20 11:03:30|86.53|85.93|86.52|85.92|86.53|85.93|86.52|85.92|2
1737371020000|2025-01-20 11:03:40|86.51|85.91|86.43|85.83|86.52|85.92|86.43|85.83|11
1737371030000|2025-01-20 11:03:50|86.44|85.84|86.44|85.84|86.46|85.86|86.44|85.84|11
1737371040000|2025-01-20 11:04:00|86.43|85.83|86.39|85.79|86.43|85.83|86.38|85.78|15
1737371050000|2025-01-20 11:04:10|86.37|85.77|86.32|85.72|86.37|85.77|86.32|85.72|12
1737371060000|2025-01-20 11:04:20|86.33|85.73|86.31|85.71|86.34|85.74|86.31|85.71|6
1737371070000|2025-01-20 11:04:30|86.3|85.7|86.3|85.7|86.31|85.71|86.27|85.67|19
1737371080000|2025-01-20 11:04:40|86.31|85.71|86.28|85.68|86.31|85.71|86.27|85.67|12
1737371090000|2025-01-20 11:04:50|86.27|85.67|86.3|85.7|86.3|85.7|86.27|85.67|5
1737371100000|2025-01-20 11:05:00|86.29|85.69|86.19|85.59|86.3|85.7|86.19|85.59|13
1737371110000|2025-01-20 11:05:10|86.18|85.58|86.18|85.58|86.2|85.6|86.18|85.58|11
1737371120000|2025-01-20 11:05:20|86.17|85.57|86.15|85.55|86.17|85.57|86.15|85.55|3
1737371130000|2025-01-20 11:05:30|86.16|85.56|86.14|85.54|86.16|85.56|86.14|85.54|3
1737371140000|2025-01-20 11:05:40|86.15|85.55|86.11|85.51|86.16|85.56|86.11|85.51|7
1737371150000|2025-01-20 11:05:50|86.08|85.48|86.13|85.53|86.14|85.54|86.05|85.45|17
1737371160000|2025-01-20 11:06:00|86.12|85.52|86.17|85.57|86.23|85.63|86.1|85.5|13
1737371170000|2025-01-20 11:06:10|86.16|85.56|86.26|85.66|86.26|85.66|86.16|85.56|9
1737371180000|2025-01-20 11:06:20|86.27|85.67|86.25|85.65|86.29|85.69|86.23|85.63|13
1737371190000|2025-01-20 11:06:30|86.24|85.64|86.23|85.63|86.24|85.64|86.19|85.59|9
1737371200000|2025-01-20 11:06:40|86.22|85.62|86.19|85.59|86.22|85.62|86.19|85.59|6
1737371210000|2025-01-20 11:06:50|86.17|85.57|86.17|85.57|86.19|85.59|86.17|85.57|5
1737371220000|2025-01-20 11:07:00|86.18|85.58|86.21|85.61|86.24|85.64|86.18|85.58|12
1737371230000|2025-01-20 11:07:10|86.2|85.6|86.13|85.53|86.2|85.6|86.13|85.53|14
1737371240000|2025-01-20 11:07:20|86.14|85.54|86.14|85.54|86.14|85.54|86.13|85.53|7
1737371250000|2025-01-20 11:07:30|86.13|85.53|86.28|85.68|86.28|85.68|86.13|85.53|11
1737371260000|2025-01-20 11:07:40|86.27|85.67|86.43|85.83|86.43|85.83|86.27|85.67|16
1737371270000|2025-01-20 11:07:50|86.44|85.84|86.53|85.93|86.54|85.94|86.44|85.84|10
1737371280000|2025-01-20 11:08:00|86.54|85.94|86.6|86|86.62|86.02|86.52|85.92|14
1737371290000|2025-01-20 11:08:10|86.58|85.98|86.57|85.97|86.61|86.01|86.57|85.97|14
1737371300000|2025-01-20 11:08:20|86.58|85.98|86.57|85.97|86.58|85.98|86.53|85.93|10
1737371310000|2025-01-20 11:08:30|86.58|85.98|86.62|86.02|86.62|86.02|86.56|85.96|11
1737371320000|2025-01-20 11:08:40|86.63|86.03|86.63|86.03|86.65|86.05|86.63|86.03|7
1737371330000|2025-01-20 11:08:50|86.64|86.04|86.66|86.06|86.66|86.06|86.63|86.03|9
1737371340000|2025-01-20 11:09:00|86.65|86.05|86.63|86.03|86.66|86.06|86.61|86.01|6
1737371350000|2025-01-20 11:09:10|86.65|86.05|86.62|86.02|86.66|86.06|86.62|86.02|9
1737371360000|2025-01-20 11:09:20|86.63|86.03|86.59|85.99|86.63|86.03|86.59|85.99|3
1737371370000|2025-01-20 11:09:30|86.57|85.97|86.53|85.93|86.57|85.97|86.53|85.93|7
1737371380000|2025-01-20 11:09:40|86.51|85.91|86.5|85.9|86.54|85.94|86.5|85.9|8
1737371390000|2025-01-20 11:09:50|86.48|85.88|86.46|85.86|86.48|85.88|86.43|85.83|17
1737371400000|2025-01-20 11:10:00|86.47|85.87|86.45|85.85|86.49|85.89|86.44|85.84|12
1737371410000|2025-01-20 11:10:10|86.44|85.84|86.32|85.72|86.45|85.85|86.32|85.72|15
1737371420000|2025-01-20 11:10:20|86.31|85.71|86.29|85.69|86.31|85.71|86.28|85.68|6
1737371430000|2025-01-20 11:10:30|86.28|85.68|86.28|85.68|86.35|85.75|86.27|85.67|17
1737371440000|2025-01-20 11:10:40|86.25|85.65|86.21|85.61|86.25|85.65|86.21|85.61|13
1737371450000|2025-01-20 11:10:50|86.22|85.62|86.18|85.58|86.22|85.62|86.17|85.57|9
1737371460000|2025-01-20 11:11:00|86.17|85.57|86.18|85.58|86.22|85.62|86.17|85.57|11
1737371470000|2025-01-20 11:11:10|86.17|85.57|86.18|85.58|86.2|85.6|86.16|85.56|10
1737371480000|2025-01-20 11:11:20|86.17|85.57|86.21|85.61|86.21|85.61|86.15|85.55|6
1737371490000|2025-01-20 11:11:30|86.22|85.62|86.18|85.58|86.22|85.62|86.15|85.55|16
1737371500000|2025-01-20 11:11:40|86.19|85.59|86.23|85.63|86.23|85.63|86.16|85.56|19
1737371510000|2025-01-20 11:11:50|86.24|85.64|86.26|85.66|86.27|85.67|86.23|85.63|9
1737371520000|2025-01-20 11:12:00|86.25|85.65|86.19|85.59|86.27|85.67|86.19|85.59|12
1737371530000|2025-01-20 11:12:10|86.23|85.63|86.21|85.61|86.23|85.63|86.21|85.61|7
1737371540000|2025-01-20 11:12:20|86.2|85.6|86.17|85.57|86.21|85.61|86.16|85.56|6
1737371550000|2025-01-20 11:12:30|86.16|85.56|86.1|85.5|86.17|85.57|86.1|85.5|10
1737371560000|2025-01-20 11:12:40|86.09|85.49|85.99|85.39|86.09|85.49|85.99|85.39|9
1737371570000|2025-01-20 11:12:50|85.98|85.38|85.83|85.23|85.98|85.38|85.83|85.23|17
1737371580000|2025-01-20 11:13:00|85.84|85.24|85.85|85.25|85.87|85.27|85.81|85.21|17
1737371590000|2025-01-20 11:13:10|85.86|85.26|85.92|85.32|85.92|85.32|85.86|85.26|9
1737371600000|2025-01-20 11:13:20|85.94|85.34|85.98|85.38|86.05|85.45|85.94|85.34|15
1737371610000|2025-01-20 11:13:30|85.97|85.37|85.95|85.35|85.97|85.37|85.92|85.32|18
1737371620000|2025-01-20 11:13:40|85.94|85.34|85.93|85.33|85.97|85.37|85.92|85.32|16
1737371630000|2025-01-20 11:13:50|85.94|85.34|85.94|85.34|85.97|85.37|85.92|85.32|14
1737371640000|2025-01-20 11:14:00|85.95|85.35|85.93|85.33|85.96|85.36|85.92|85.32|10
1737371650000|2025-01-20 11:14:10|85.95|85.35|85.98|85.38|86.03|85.43|85.95|85.35|18
1737371660000|2025-01-20 11:14:20|85.97|85.37|86.02|85.42|86.03|85.43|85.97|85.37|11
1737371670000|2025-01-20 11:14:30|86.01|85.41|85.93|85.33|86.01|85.41|85.92|85.32|8
1737371680000|2025-01-20 11:14:40|85.92|85.32|85.87|85.27|85.94|85.34|85.87|85.27|9
1737371690000|2025-01-20 11:14:50|85.88|85.28|85.87|85.27|85.91|85.31|85.87|85.27|7
1737371700000|2025-01-20 11:15:00|85.88|85.28|85.92|85.32|85.92|85.32|85.87|85.27|12
1737371710000|2025-01-20 11:15:10|85.93|85.33|86.04|85.44|86.04|85.44|85.93|85.33|14
1737371720000|2025-01-20 11:15:20|86.05|85.45|86.07|85.47|86.07|85.47|86.05|85.45|7
1737371730000|2025-01-20 11:15:30|86.06|85.46|86.08|85.48|86.09|85.49|86.06|85.46|7
1737371740000|2025-01-20 11:15:40|86.1|85.5|86.09|85.49|86.12|85.52|86.09|85.49|10
1737371750000|2025-01-20 11:15:50|86.1|85.5|86.13|85.53|86.13|85.53|86.1|85.5|8
1737371760000|2025-01-20 11:16:00|86.12|85.52|86.15|85.55|86.17|85.57|86.12|85.52|16
1737371770000|2025-01-20 11:16:10|86.14|85.54|86.14|85.54|86.15|85.55|86.1|85.5|11
1737371780000|2025-01-20 11:16:20|86.15|85.55|86.25|85.65|86.25|85.65|86.15|85.55|8
1737371790000|2025-01-20 11:16:30|86.24|85.64|86.18|85.58|86.24|85.64|86.16|85.56|11
1737371800000|2025-01-20 11:16:40|86.2|85.6|86.18|85.58|86.22|85.62|86.18|85.58|11
1737371810000|2025-01-20 11:16:50|86.17|85.57|86.23|85.63|86.24|85.64|86.16|85.56|13
1737371820000|2025-01-20 11:17:00|86.24|85.64|86.26|85.66|86.26|85.66|86.23|85.63|11
1737371830000|2025-01-20 11:17:10|86.25|85.65|86.35|85.75|86.35|85.75|86.25|85.65|12
1737371840000|2025-01-20 11:17:20|86.34|85.74|86.32|85.72|86.35|85.75|86.32|85.72|9
1737371850000|2025-01-20 11:17:30|86.33|85.73|86.34|85.74|86.34|85.74|86.32|85.72|6
1737371860000|2025-01-20 11:17:40|86.33|85.73|86.34|85.74|86.35|85.75|86.32|85.72|9
1737371870000|2025-01-20 11:17:50|86.35|85.75|86.36|85.76|86.36|85.76|86.35|85.75|6
1737371880000|2025-01-20 11:18:00|86.38|85.78|86.41|85.81|86.42|85.82|86.37|85.77|13
1737371890000|2025-01-20 11:18:10|86.4|85.8|86.32|85.72|86.4|85.8|86.32|85.72|8
1737371900000|2025-01-20 11:18:20|86.31|85.71|86.31|85.71|86.34|85.74|86.31|85.71|13
1737371910000|2025-01-20 11:18:30|86.3|85.7|86.3|85.7|86.31|85.71|86.3|85.7|3
1737371920000|2025-01-20 11:18:40|86.28|85.68|86.23|85.63|86.28|85.68|86.22|85.62|8
1737371930000|2025-01-20 11:18:50|86.24|85.64|86.25|85.65|86.26|85.66|86.24|85.64|8
1737371940000|2025-01-20 11:19:00|86.26|85.66|86.35|85.75|86.35|85.75|86.26|85.66|12
1737371950000|2025-01-20 11:19:10|86.36|85.76|86.41|85.81|86.41|85.81|86.36|85.76|8
1737371960000|2025-01-20 11:19:20|86.42|85.82|86.41|85.81|86.42|85.82|86.4|85.8|12
1737371970000|2025-01-20 11:19:30|86.4|85.8|86.32|85.72|86.4|85.8|86.31|85.71|10
1737371980000|2025-01-20 11:19:40|86.33|85.73|86.31|85.71|86.34|85.74|86.31|85.71|6
1737371990000|2025-01-20 11:19:50|86.3|85.7|86.3|85.7|86.3|85.7|86.29|85.69|7
1737372000000|2025-01-20 11:20:00|86.29|85.69|86.18|85.58|86.29|85.69|86.18|85.58|12
1737372010000|2025-01-20 11:20:10|86.19|85.59|86.19|85.59|86.2|85.6|86.18|85.58|5
1737372020000|2025-01-20 11:20:20|86.21|85.61|86.19|85.59|86.22|85.62|86.18|85.58|14
1737372030000|2025-01-20 11:20:30|86.2|85.6|86.38|85.78|86.38|85.78|86.2|85.6|19
1737372040000|2025-01-20 11:20:40|86.4|85.8|86.32|85.72|86.43|85.83|86.32|85.72|11
1737372050000|2025-01-20 11:20:50|86.31|85.71|86.32|85.72|86.37|85.77|86.29|85.69|15
1737372060000|2025-01-20 11:21:00|86.29|85.69|86.42|85.82|86.42|85.82|86.26|85.66|17
1737372070000|2025-01-20 11:21:10|86.41|85.81|86.59|85.99|86.68|86.08|86.41|85.81|19
1737372080000|2025-01-20 11:21:20|86.57|85.97|86.66|86.06|86.7|86.1|86.49|85.89|24
1737372090000|2025-01-20 11:21:30|86.63|86.03|86.57|85.97|86.66|86.06|86.57|85.97|13
1737372100000|2025-01-20 11:21:40|86.56|85.96|86.58|85.98|86.59|85.99|86.51|85.91|16
1737372110000|2025-01-20 11:21:50|86.59|85.99|86.72|86.12|86.72|86.12|86.58|85.98|15
1737372120000|2025-01-20 11:22:00|86.73|86.13|86.75|86.15|86.76|86.16|86.72|86.12|14
1737372130000|2025-01-20 11:22:10|86.77|86.17|86.7|86.1|86.78|86.18|86.7|86.1|14
1737372140000|2025-01-20 11:22:20|86.69|86.09|86.66|86.06|86.69|86.09|86.58|85.98|15
1737372150000|2025-01-20 11:22:30|86.65|86.05|86.58|85.98|86.67|86.07|86.51|85.91|21
1737372160000|2025-01-20 11:22:40|86.57|85.97|86.57|85.97|86.59|85.99|86.55|85.95|19
1737372170000|2025-01-20 11:22:50|86.58|85.98|86.63|86.03|86.64|86.04|86.57|85.97|17
1737372180000|2025-01-20 11:23:00|86.62|86.02|86.72|86.12|86.72|86.12|86.61|86.01|19
1737372190000|2025-01-20 11:23:10|86.71|86.11|86.68|86.08|86.72|86.12|86.68|86.08|12
1737372200000|2025-01-20 11:23:20|86.69|86.09|86.56|85.96|86.7|86.1|86.56|85.96|15
1737372210000|2025-01-20 11:23:30|86.52|85.92|86.55|85.95|86.56|85.96|86.5|85.9|16
1737372220000|2025-01-20 11:23:40|86.54|85.94|86.52|85.92|86.55|85.95|86.51|85.91|15
1737372230000|2025-01-20 11:23:50|86.53|85.93|86.54|85.94|86.57|85.97|86.49|85.89|19
1737372240000|2025-01-20 11:24:00|86.55|85.95|86.53|85.93|86.56|85.96|86.52|85.92|10
1737372250000|2025-01-20 11:24:10|86.54|85.94|86.59|85.99|86.6|86|86.54|85.94|10
1737372260000|2025-01-20 11:24:20|86.6|86|86.55|85.95|86.6|86|86.54|85.94|13
1737372270000|2025-01-20 11:24:30|86.53|85.93|86.64|86.04|86.64|86.04|86.51|85.91|15
1737372280000|2025-01-20 11:24:40|86.65|86.05|86.64|86.04|86.65|86.05|86.64|86.04|8
1737372290000|2025-01-20 11:24:50|86.63|86.03|86.62|86.02|86.64|86.04|86.59|85.99|13
1737372300000|2025-01-20 11:25:00|86.61|86.01|86.66|86.06|86.66|86.06|86.59|85.99|15
1737372310000|2025-01-20 11:25:10|86.67|86.07|86.75|86.15|86.76|86.16|86.67|86.07|16
1737372320000|2025-01-20 11:25:20|86.74|86.14|86.73|86.13|86.75|86.15|86.72|86.12|8
1737372330000|2025-01-20 11:25:30|86.74|86.14|86.59|85.99|86.74|86.14|86.59|85.99|9
1737372340000|2025-01-20 11:25:40|86.58|85.98|86.56|85.96|86.58|85.98|86.56|85.96|10
1737372350000|2025-01-20 11:25:50|86.54|85.94|86.5|85.9|86.54|85.94|86.49|85.89|14
1737372360000|2025-01-20 11:26:00|86.48|85.88|86.56|85.96|86.56|85.96|86.45|85.85|12
1737372370000|2025-01-20 11:26:10|86.57|85.97|86.51|85.91|86.57|85.97|86.5|85.9|12
1737372380000|2025-01-20 11:26:20|86.52|85.92|86.66|86.06|86.66|86.06|86.52|85.92|15
1737372390000|2025-01-20 11:26:30|86.65|86.05|86.65|86.05|86.66|86.06|86.65|86.05|3
1737372400000|2025-01-20 11:26:40|86.66|86.06|86.69|86.09|86.7|86.1|86.66|86.06|15
1737372410000|2025-01-20 11:26:50|86.7|86.1|86.73|86.13|86.75|86.15|86.69|86.09|9
1737372420000|2025-01-20 11:27:00|86.72|86.12|86.76|86.16|86.76|86.16|86.69|86.09|16
1737372430000|2025-01-20 11:27:10|86.75|86.15|86.72|86.12|86.76|86.16|86.7|86.1|15
1737372440000|2025-01-20 11:27:20|86.73|86.13|86.67|86.07|86.73|86.13|86.67|86.07|7
1737372450000|2025-01-20 11:27:30|86.65|86.05|86.63|86.03|86.65|86.05|86.62|86.02|10
1737372460000|2025-01-20 11:27:40|86.62|86.02|86.65|86.05|86.69|86.09|86.62|86.02|15
1737372470000|2025-01-20 11:27:50|86.64|86.04|86.6|86|86.64|86.04|86.58|85.98|13
1737372480000|2025-01-20 11:28:00|86.59|85.99|86.59|85.99|86.61|86.01|86.58|85.98|8
1737372490000|2025-01-20 11:28:10|86.6|86|86.61|86.01|86.62|86.02|86.6|86|5
1737372500000|2025-01-20 11:28:20|86.6|86|86.55|85.95|86.6|86|86.53|85.93|18
1737372510000|2025-01-20 11:28:30|86.56|85.96|86.54|85.94|86.56|85.96|86.52|85.92|15
1737372520000|2025-01-20 11:28:40|86.53|85.93|86.53|85.93|86.54|85.94|86.5|85.9|13
1737372530000|2025-01-20 11:28:50|86.54|85.94|86.62|86.02|86.62|86.02|86.53|85.93|11
1737372540000|2025-01-20 11:29:00|86.63|86.03|86.68|86.08|86.7|86.1|86.62|86.02|14
1737372550000|2025-01-20 11:29:10|86.67|86.07|86.66|86.06|86.69|86.09|86.65|86.05|11
1737372560000|2025-01-20 11:29:20|86.65|86.05|86.67|86.07|86.67|86.07|86.64|86.04|9
1737372570000|2025-01-20 11:29:30|86.68|86.08|86.69|86.09|86.71|86.11|86.67|86.07|13
1737372580000|2025-01-20 11:29:40|86.67|86.07|86.69|86.09|86.69|86.09|86.66|86.06|9
1737372590000|2025-01-20 11:29:50|86.7|86.1|86.68|86.08|86.71|86.11|86.66|86.06|8
1737372600000|2025-01-20 11:30:00|86.69|86.09|86.73|86.13|86.74|86.14|86.67|86.07|14
1737372610000|2025-01-20 11:30:10|86.72|86.12|86.7|86.1|86.73|86.13|86.7|86.1|10
1737372620000|2025-01-20 11:30:20|86.69|86.09|86.65|86.05|86.69|86.09|86.62|86.02|15
1737372630000|2025-01-20 11:30:30|86.66|86.06|86.58|85.98|86.66|86.06|86.58|85.98|8
1737372640000|2025-01-20 11:30:40|86.59|85.99|86.65|86.05|86.65|86.05|86.58|85.98|12
1737372650000|2025-01-20 11:30:50|86.64|86.04|86.56|85.96|86.64|86.04|86.54|85.94|11
1737372660000|2025-01-20 11:31:00|86.57|85.97|86.54|85.94|86.57|85.97|86.52|85.92|16
1737372670000|2025-01-20 11:31:10|86.53|85.93|86.65|86.05|86.66|86.06|86.52|85.92|14
1737372680000|2025-01-20 11:31:20|86.66|86.06|86.72|86.12|86.72|86.12|86.66|86.06|13
1737372690000|2025-01-20 11:31:30|86.71|86.11|86.6|86|86.72|86.12|86.6|86|10
1737372700000|2025-01-20 11:31:40|86.61|86.01|86.67|86.07|86.67|86.07|86.61|86.01|16
1737372710000|2025-01-20 11:31:50|86.66|86.06|86.65|86.05|86.67|86.07|86.64|86.04|10
1737372720000|2025-01-20 11:32:00|86.66|86.06|86.67|86.07|86.67|86.07|86.65|86.05|8
1737372730000|2025-01-20 11:32:10|86.66|86.06|86.67|86.07|86.68|86.08|86.65|86.05|10
1737372740000|2025-01-20 11:32:20|86.68|86.08|86.75|86.15|86.75|86.15|86.65|86.05|11
1737372750000|2025-01-20 11:32:30|86.74|86.14|86.74|86.14|86.75|86.15|86.71|86.11|13
1737372760000|2025-01-20 11:32:40|86.73|86.13|86.72|86.12|86.74|86.14|86.72|86.12|6
1737372770000|2025-01-20 11:32:50|86.71|86.11|86.7|86.1|86.74|86.14|86.7|86.1|7
1737372780000|2025-01-20 11:33:00|86.69|86.09|86.58|85.98|86.69|86.09|86.58|85.98|11
1737372790000|2025-01-20 11:33:10|86.59|85.99|86.61|86.01|86.62|86.02|86.57|85.97|10
1737372800000|2025-01-20 11:33:20|86.6|86|86.68|86.08|86.68|86.08|86.6|86|13
1737372810000|2025-01-20 11:33:30|86.69|86.09|86.68|86.08|86.71|86.11|86.68|86.08|9
1737372820000|2025-01-20 11:33:40|86.67|86.07|86.67|86.07|86.67|86.07|86.66|86.06|3
1737372830000|2025-01-20 11:33:50|86.68|86.08|86.69|86.09|86.69|86.09|86.65|86.05|10
1737372840000|2025-01-20 11:34:00|86.7|86.1|86.68|86.08|86.7|86.1|86.68|86.08|5
1737372850000|2025-01-20 11:34:10|86.67|86.07|86.55|85.95|86.68|86.08|86.54|85.94|10
1737372860000|2025-01-20 11:34:20|86.54|85.94|86.58|85.98|86.58|85.98|86.54|85.94|10
1737372870000|2025-01-20 11:34:30|86.57|85.97|86.52|85.92|86.58|85.98|86.51|85.91|8
1737372880000|2025-01-20 11:34:40|86.51|85.91|86.49|85.89|86.51|85.91|86.48|85.88|9
1737372890000|2025-01-20 11:34:50|86.48|85.88|86.48|85.88|86.49|85.89|86.48|85.88|3
1737372900000|2025-01-20 11:35:00|86.49|85.89|86.48|85.88|86.54|85.94|86.48|85.88|11
1737372910000|2025-01-20 11:35:10|86.49|85.89|86.55|85.95|86.55|85.95|86.49|85.89|14
1737372920000|2025-01-20 11:35:20|86.57|85.97|86.6|86|86.6|86|86.56|85.96|10
1737372930000|2025-01-20 11:35:30|86.59|85.99|86.6|86|86.6|86|86.59|85.99|4
1737372940000|2025-01-20 11:35:40|86.58|85.98|86.62|86.02|86.64|86.04|86.58|85.98|8
1737372950000|2025-01-20 11:35:50|86.59|85.99|86.65|86.05|86.65|86.05|86.56|85.96|9
1737372960000|2025-01-20 11:36:00|86.64|86.04|86.6|86|86.64|86.04|86.58|85.98|8
1737372970000|2025-01-20 11:36:10|86.61|86.01|86.63|86.03|86.64|86.04|86.61|86.01|13
1737372980000|2025-01-20 11:36:20|86.65|86.05|86.7|86.1|86.7|86.1|86.63|86.03|7
1737372990000|2025-01-20 11:36:30|86.68|86.08|86.67|86.07|86.71|86.11|86.67|86.07|7
1737373000000|2025-01-20 11:36:40|86.66|86.06|86.7|86.1|86.7|86.1|86.64|86.04|11
1737373010000|2025-01-20 11:36:50|86.68|86.08|86.69|86.09|86.7|86.1|86.67|86.07|9
1737373020000|2025-01-20 11:37:00|86.7|86.1|86.63|86.03|86.7|86.1|86.61|86.01|6
1737373030000|2025-01-20 11:37:10|86.62|86.02|86.58|85.98|86.64|86.04|86.58|85.98|10
1737373040000|2025-01-20 11:37:20|86.59|85.99|86.67|86.07|86.68|86.08|86.58|85.98|15
1737373050000|2025-01-20 11:37:30|86.68|86.08|86.66|86.06|86.68|86.08|86.65|86.05|10
1737373060000|2025-01-20 11:37:40|86.65|86.05|86.55|85.95|86.66|86.06|86.54|85.94|12
1737373070000|2025-01-20 11:37:50|86.54|85.94|86.56|85.96|86.56|85.96|86.54|85.94|13
1737373080000|2025-01-20 11:38:00|86.57|85.97|86.66|86.06|86.66|86.06|86.56|85.96|16
1737373090000|2025-01-20 11:38:10|86.67|86.07|86.68|86.08|86.68|86.08|86.64|86.04|8
1737373100000|2025-01-20 11:38:20|86.69|86.09|86.63|86.03|86.7|86.1|86.61|86.01|17
1737373110000|2025-01-20 11:38:30|86.62|86.02|86.56|85.96|86.63|86.03|86.56|85.96|11
1737373120000|2025-01-20 11:38:40|86.55|85.95|86.52|85.92|86.56|85.96|86.52|85.92|9
1737373130000|2025-01-20 11:38:50|86.51|85.91|86.56|85.96|86.56|85.96|86.51|85.91|10
1737373140000|2025-01-20 11:39:00|86.55|85.95|86.45|85.85|86.55|85.95|86.43|85.83|15
1737373150000|2025-01-20 11:39:10|86.44|85.84|86.56|85.96|86.56|85.96|86.41|85.81|15
1737373160000|2025-01-20 11:39:20|86.57|85.97|86.57|85.97|86.57|85.97|86.54|85.94|11
1737373170000|2025-01-20 11:39:30|86.58|85.98|86.65|86.05|86.65|86.05|86.58|85.98|7
1737373180000|2025-01-20 11:39:40|86.64|86.04|86.68|86.08|86.68|86.08|86.62|86.02|15
1737373190000|2025-01-20 11:39:50|86.69|86.09|86.73|86.13|86.75|86.15|86.69|86.09|12
1737373200000|2025-01-20 11:40:00|86.72|86.12|86.65|86.05|86.72|86.12|86.65|86.05|15
1737373210000|2025-01-20 11:40:10|86.64|86.04|86.7|86.1|86.7|86.1|86.64|86.04|13
1737373220000|2025-01-20 11:40:20|86.71|86.11|86.67|86.07|86.71|86.11|86.66|86.06|8
1737373230000|2025-01-20 11:40:30|86.66|86.06|86.63|86.03|86.68|86.08|86.62|86.02|11
1737373240000|2025-01-20 11:40:40|86.64|86.04|86.67|86.07|86.68|86.08|86.64|86.04|9
1737373250000|2025-01-20 11:40:50|86.66|86.06|86.66|86.06|86.66|86.06|86.66|86.06|1
1737373260000|2025-01-20 11:41:00|86.67|86.07|86.66|86.06|86.67|86.07|86.64|86.04|9
1737373270000|2025-01-20 11:41:10|86.67|86.07|86.59|85.99|86.67|86.07|86.59|85.99|8
1737373280000|2025-01-20 11:41:20|86.58|85.98|86.64|86.04|86.64|86.04|86.58|85.98|9
1737373290000|2025-01-20 11:41:30|86.65|86.05|86.65|86.05|86.66|86.06|86.64|86.04|5
1737373300000|2025-01-20 11:41:40|86.64|86.04|86.65|86.05|86.65|86.05|86.63|86.03|6
1737373310000|2025-01-20 11:41:50|86.67|86.07|86.67|86.07|86.69|86.09|86.66|86.06|6
1737373320000|2025-01-20 11:42:00|86.66|86.06|86.67|86.07|86.68|86.08|86.66|86.06|4
1737373330000|2025-01-20 11:42:10|86.68|86.08|86.66|86.06|86.68|86.08|86.65|86.05|5
1737373350000|2025-01-20 11:42:30|86.67|86.07|86.68|86.08|86.68|86.08|86.67|86.07|2
1737373360000|2025-01-20 11:42:40|86.69|86.09|86.72|86.12|86.73|86.13|86.69|86.09|10
1737373370000|2025-01-20 11:42:50|86.73|86.13|86.75|86.15|86.75|86.15|86.73|86.13|4
1737373380000|2025-01-20 11:43:00|86.74|86.14|86.74|86.14|86.75|86.15|86.72|86.12|15
1737373390000|2025-01-20 11:43:10|86.73|86.13|86.73|86.13|86.74|86.14|86.72|86.12|13
1737373400000|2025-01-20 11:43:20|86.74|86.14|86.77|86.17|86.77|86.17|86.74|86.14|7
1737373410000|2025-01-20 11:43:30|86.78|86.18|86.78|86.18|86.78|86.18|86.76|86.16|7
1737373420000|2025-01-20 11:43:40|86.79|86.19|86.79|86.19|86.79|86.19|86.78|86.18|3
1737373430000|2025-01-20 11:43:50|86.78|86.18|86.73|86.13|86.79|86.19|86.73|86.13|9
1737373440000|2025-01-20 11:44:00|86.74|86.14|86.73|86.13|86.74|86.14|86.72|86.12|12
1737373450000|2025-01-20 11:44:10|86.72|86.12|86.79|86.19|86.79|86.19|86.72|86.12|11
1737373460000|2025-01-20 11:44:20|86.78|86.18|86.8|86.2|86.8|86.2|86.77|86.17|7
1737373470000|2025-01-20 11:44:30|86.82|86.22|86.91|86.31|86.91|86.31|86.82|86.22|6
1737373480000|2025-01-20 11:44:40|86.92|86.32|86.96|86.36|86.96|86.36|86.92|86.32|7
1737373490000|2025-01-20 11:44:50|86.95|86.35|86.93|86.33|86.96|86.36|86.93|86.33|10
1737373500000|2025-01-20 11:45:00|86.89|86.29|86.87|86.27|86.9|86.3|86.83|86.23|11
1737373510000|2025-01-20 11:45:10|86.86|86.26|86.86|86.26|86.87|86.27|86.86|86.26|7
1737373520000|2025-01-20 11:45:20|86.87|86.27|86.86|86.26|86.87|86.27|86.85|86.25|6
1737373530000|2025-01-20 11:45:30|86.87|86.27|86.83|86.23|86.87|86.27|86.8|86.2|11
1737373540000|2025-01-20 11:45:40|86.84|86.24|86.89|86.29|86.9|86.3|86.84|86.24|17
1737373550000|2025-01-20 11:45:50|86.88|86.28|86.86|86.26|86.89|86.29|86.84|86.24|10
1737373560000|2025-01-20 11:46:00|86.87|86.27|86.85|86.25|86.87|86.27|86.84|86.24|11
1737373570000|2025-01-20 11:46:10|86.84|86.24|86.85|86.25|86.85|86.25|86.81|86.21|9
1737373580000|2025-01-20 11:46:20|86.87|86.27|86.82|86.22|86.87|86.27|86.81|86.21|11
1737373590000|2025-01-20 11:46:30|86.81|86.21|86.79|86.19|86.81|86.21|86.79|86.19|13
1737373600000|2025-01-20 11:46:40|86.8|86.2|86.75|86.15|86.8|86.2|86.74|86.14|10
1737373610000|2025-01-20 11:46:50|86.74|86.14|86.77|86.17|86.77|86.17|86.74|86.14|10
1737373620000|2025-01-20 11:47:00|86.78|86.18|86.81|86.21|86.82|86.22|86.77|86.17|15
1737373640000|2025-01-20 11:47:20|86.76|86.16|86.76|86.16|86.77|86.17|86.76|86.16|5
1737373650000|2025-01-20 11:47:30|86.75|86.15|86.69|86.09|86.75|86.15|86.68|86.08|10
1737373660000|2025-01-20 11:47:40|86.68|86.08|86.68|86.08|86.69|86.09|86.68|86.08|3
1737373670000|2025-01-20 11:47:50|86.7|86.1|86.74|86.14|86.76|86.16|86.7|86.1|14
1737373680000|2025-01-20 11:48:00|86.73|86.13|86.74|86.14|86.76|86.16|86.7|86.1|15
1737373690000|2025-01-20 11:48:10|86.73|86.13|86.64|86.04|86.73|86.13|86.63|86.03|11
1737373700000|2025-01-20 11:48:20|86.65|86.05|86.6|86|86.66|86.06|86.6|86|11
1737373710000|2025-01-20 11:48:30|86.61|86.01|86.62|86.02|86.64|86.04|86.61|86.01|15
1737373720000|2025-01-20 11:48:40|86.63|86.03|86.62|86.02|86.63|86.03|86.61|86.01|10
1737373730000|2025-01-20 11:48:50|86.6|86|86.57|85.97|86.6|86|86.56|85.96|16
1737373740000|2025-01-20 11:49:00|86.56|85.96|86.56|85.96|86.56|85.96|86.54|85.94|13
1737373750000|2025-01-20 11:49:10|86.55|85.95|86.64|86.04|86.64|86.04|86.55|85.95|12
1737373760000|2025-01-20 11:49:20|86.63|86.03|86.65|86.05|86.65|86.05|86.59|85.99|12
1737373770000|2025-01-20 11:49:30|86.64|86.04|86.66|86.06|86.66|86.06|86.64|86.04|9
1737373780000|2025-01-20 11:49:40|86.65|86.05|86.65|86.05|86.65|86.05|86.65|86.05|1
1737373790000|2025-01-20 11:49:50|86.66|86.06|86.71|86.11|86.71|86.11|86.65|86.05|5
1737373800000|2025-01-20 11:50:00|86.7|86.1|86.69|86.09|86.7|86.1|86.68|86.08|6
1737373810000|2025-01-20 11:50:10|86.68|86.08|86.73|86.13|86.75|86.15|86.68|86.08|11
1737373820000|2025-01-20 11:50:20|86.74|86.14|86.73|86.13|86.78|86.18|86.71|86.11|18
1737373830000|2025-01-20 11:50:30|86.74|86.14|86.82|86.22|86.82|86.22|86.74|86.14|9
1737373840000|2025-01-20 11:50:40|86.81|86.21|86.82|86.22|86.82|86.22|86.81|86.21|2
1737373850000|2025-01-20 11:50:50|86.8|86.2|86.79|86.19|86.8|86.2|86.77|86.17|7
1737373860000|2025-01-20 11:51:00|86.81|86.21|86.87|86.27|86.88|86.28|86.81|86.21|8
1737373870000|2025-01-20 11:51:10|86.86|86.26|86.86|86.26|86.88|86.28|86.86|86.26|5
1737373890000|2025-01-20 11:51:30|86.79|86.19|86.77|86.17|86.79|86.19|86.76|86.16|5
1737373900000|2025-01-20 11:51:40|86.76|86.16|86.86|86.26|86.86|86.26|86.76|86.16|17
1737373910000|2025-01-20 11:51:50|86.87|86.27|86.85|86.25|86.87|86.27|86.83|86.23|16
1737373920000|2025-01-20 11:52:00|86.86|86.26|86.86|86.26|86.88|86.28|86.83|86.23|14
1737373930000|2025-01-20 11:52:10|86.85|86.25|86.77|86.17|86.85|86.25|86.76|86.16|12
1737373940000|2025-01-20 11:52:20|86.78|86.18|86.82|86.22|86.83|86.23|86.76|86.16|15
1737373950000|2025-01-20 11:52:30|86.83|86.23|86.89|86.29|86.92|86.32|86.83|86.23|16
1737373960000|2025-01-20 11:52:40|86.88|86.28|86.89|86.29|86.9|86.3|86.88|86.28|4
1737373970000|2025-01-20 11:52:50|86.9|86.3|86.98|86.38|86.98|86.38|86.9|86.3|6
1737373980000|2025-01-20 11:53:00|86.97|86.37|86.98|86.38|86.99|86.39|86.96|86.36|6
1737373990000|2025-01-20 11:53:10|86.97|86.37|86.97|86.37|86.97|86.37|86.95|86.35|11
1737374000000|2025-01-20 11:53:20|86.98|86.38|86.96|86.36|86.98|86.38|86.95|86.35|14
1737374010000|2025-01-20 11:53:30|86.97|86.37|86.95|86.35|86.98|86.38|86.95|86.35|13
1737374020000|2025-01-20 11:53:40|86.94|86.34|86.93|86.33|86.95|86.35|86.93|86.33|8
1737374030000|2025-01-20 11:53:50|86.94|86.34|86.96|86.36|86.97|86.37|86.93|86.33|6
1737374040000|2025-01-20 11:54:00|86.95|86.35|86.93|86.33|86.95|86.35|86.92|86.32|5
1737374050000|2025-01-20 11:54:10|86.94|86.34|86.94|86.34|86.94|86.34|86.92|86.32|9
1737374060000|2025-01-20 11:54:20|86.93|86.33|86.93|86.33|86.95|86.35|86.93|86.33|9
1737374070000|2025-01-20 11:54:30|86.89|86.29|86.84|86.24|86.89|86.29|86.84|86.24|6
1737374080000|2025-01-20 11:54:40|86.86|86.26|86.87|86.27|86.87|86.27|86.86|86.26|2
1737374090000|2025-01-20 11:54:50|86.86|86.26|86.87|86.27|86.87|86.27|86.85|86.25|5
1737374100000|2025-01-20 11:55:00|86.88|86.28|86.87|86.27|86.89|86.29|86.87|86.27|8
1737374110000|2025-01-20 11:55:10|86.86|86.26|86.86|86.26|86.86|86.26|86.82|86.22|9
1737374120000|2025-01-20 11:55:20|86.87|86.27|86.87|86.27|86.93|86.33|86.86|86.26|14
1737374130000|2025-01-20 11:55:30|86.85|86.25|86.93|86.33|86.93|86.33|86.84|86.24|13
1737374140000|2025-01-20 11:55:40|86.92|86.32|86.94|86.34|86.94|86.34|86.92|86.32|3
1737374150000|2025-01-20 11:55:50|86.95|86.35|86.91|86.31|86.95|86.35|86.91|86.31|9
1737374160000|2025-01-20 11:56:00|86.92|86.32|86.95|86.35|86.97|86.37|86.91|86.31|12
1737374170000|2025-01-20 11:56:10|86.96|86.36|86.98|86.38|86.98|86.38|86.95|86.35|5
1737374180000|2025-01-20 11:56:20|86.97|86.37|86.96|86.36|86.97|86.37|86.96|86.36|2
1737374190000|2025-01-20 11:56:30|86.97|86.37|86.98|86.38|86.98|86.38|86.97|86.37|2
1737374200000|2025-01-20 11:56:40|86.97|86.37|86.98|86.38|86.98|86.38|86.97|86.37|8
1737374210000|2025-01-20 11:56:50|86.97|86.37|86.98|86.38|86.99|86.39|86.97|86.37|4
1737374220000|2025-01-20 11:57:00|86.97|86.37|86.98|86.38|86.98|86.38|86.96|86.36|4
1737374230000|2025-01-20 11:57:10|86.99|86.39|87.03|86.43|87.03|86.43|86.99|86.39|5
1737374240000|2025-01-20 11:57:20|87.04|86.44|87.07|86.47|87.08|86.48|87.04|86.44|7
1737374250000|2025-01-20 11:57:30|87.08|86.48|87.12|86.52|87.12|86.52|87.07|86.47|9
1737374260000|2025-01-20 11:57:40|87.13|86.53|87.13|86.53|87.14|86.54|87.13|86.53|5
1737374270000|2025-01-20 11:57:50|87.12|86.52|87.12|86.52|87.13|86.53|87.12|86.52|3
1737374280000|2025-01-20 11:58:00|87.13|86.53|87.08|86.48|87.13|86.53|87.08|86.48|6
1737374290000|2025-01-20 11:58:10|87.07|86.47|87.11|86.51|87.11|86.51|87.07|86.47|7
1737374300000|2025-01-20 11:58:20|87.1|86.5|87.16|86.56|87.16|86.56|87.1|86.5|13
1737374310000|2025-01-20 11:58:30|87.15|86.55|87.17|86.57|87.17|86.57|87.15|86.55|3
1737374320000|2025-01-20 11:58:40|87.18|86.58|87.19|86.59|87.19|86.59|87.17|86.57|4
1737374330000|2025-01-20 11:58:50|87.2|86.6|87.23|86.63|87.23|86.63|87.19|86.59|6
1737374340000|2025-01-20 11:59:00|87.25|86.65|87.26|86.66|87.27|86.67|87.24|86.64|6
1737374350000|2025-01-20 11:59:10|87.27|86.67|87.24|86.64|87.27|86.67|87.23|86.63|7
1737374360000|2025-01-20 11:59:20|87.25|86.65|87.22|86.62|87.25|86.65|87.22|86.62|8
1737374370000|2025-01-20 11:59:30|87.23|86.63|87.25|86.65|87.25|86.65|87.23|86.63|7
1737374380000|2025-01-20 11:59:40|87.24|86.64|87.25|86.65|87.26|86.66|87.23|86.63|8
1737374390000|2025-01-20 11:59:50|87.26|86.66|87.24|86.64|87.26|86.66|87.23|86.63|16
1737374400000|2025-01-20 12:00:00|87.23|86.63|87.29|86.69|87.29|86.69|87.23|86.63|11
1737374410000|2025-01-20 12:00:10|87.3|86.7|87.27|86.67|87.3|86.7|87.27|86.67|5
1737374420000|2025-01-20 12:00:20|87.28|86.68|87.3|86.7|87.32|86.72|87.27|86.67|14
1737374430000|2025-01-20 12:00:30|87.31|86.71|87.32|86.72|87.32|86.72|87.29|86.69|15
1737374440000|2025-01-20 12:00:40|87.31|86.71|87.3|86.7|87.32|86.72|87.28|86.68|11
1737374450000|2025-01-20 12:00:50|87.29|86.69|87.29|86.69|87.3|86.7|87.28|86.68|7
1737374460000|2025-01-20 12:01:00|87.3|86.7|87.26|86.66|87.3|86.7|87.26|86.66|13
1737374470000|2025-01-20 12:01:10|87.25|86.65|87.26|86.66|87.28|86.68|87.22|86.62|12
1737374480000|2025-01-20 12:01:20|87.25|86.65|87.25|86.65|87.3|86.7|87.25|86.65|11
1737374490000|2025-01-20 12:01:30|87.24|86.64|87.32|86.72|87.32|86.72|87.24|86.64|6
1737374500000|2025-01-20 12:01:40|87.34|86.74|87.33|86.73|87.35|86.75|87.33|86.73|8
1737374510000|2025-01-20 12:01:50|87.32|86.72|87.37|86.77|87.37|86.77|87.31|86.71|15
1737374520000|2025-01-20 12:02:00|87.36|86.76|87.35|86.75|87.37|86.77|87.35|86.75|10
1737374530000|2025-01-20 12:02:10|87.36|86.76|87.38|86.78|87.39|86.79|87.34|86.74|13
1737374540000|2025-01-20 12:02:20|87.37|86.77|87.41|86.81|87.41|86.81|87.31|86.71|13
1737374550000|2025-01-20 12:02:30|87.43|86.83|87.41|86.81|87.45|86.85|87.37|86.77|15
1737374560000|2025-01-20 12:02:40|87.42|86.82|87.49|86.89|87.49|86.89|87.42|86.82|10
1737374570000|2025-01-20 12:02:50|87.48|86.88|87.43|86.83|87.48|86.88|87.43|86.83|12
1737374580000|2025-01-20 12:03:00|87.44|86.84|87.35|86.75|87.45|86.85|87.34|86.74|18
1737374590000|2025-01-20 12:03:10|87.36|86.76|87.22|86.62|87.36|86.76|87.22|86.62|16
1737374600000|2025-01-20 12:03:20|87.24|86.64|87.17|86.57|87.24|86.64|87.17|86.57|16
1737374610000|2025-01-20 12:03:30|87.18|86.58|87.16|86.56|87.18|86.58|87.14|86.54|17
1737374620000|2025-01-20 12:03:40|87.15|86.55|87.13|86.53|87.18|86.58|87.13|86.53|8
1737374630000|2025-01-20 12:03:50|87.12|86.52|87.22|86.62|87.24|86.64|87.12|86.52|15
1737374640000|2025-01-20 12:04:00|87.21|86.61|87.09|86.49|87.21|86.61|87.09|86.49|16
1737374650000|2025-01-20 12:04:10|87.1|86.5|87.04|86.44|87.1|86.5|87.04|86.44|8
1737374660000|2025-01-20 12:04:20|87.05|86.45|86.97|86.37|87.06|86.46|86.97|86.37|12
1737374670000|2025-01-20 12:04:30|86.98|86.38|87|86.4|87.01|86.41|86.97|86.37|18
1737374680000|2025-01-20 12:04:40|87.01|86.41|87.05|86.45|87.07|86.47|87|86.4|16
1737374690000|2025-01-20 12:04:50|87.04|86.44|87|86.4|87.05|86.45|86.98|86.38|15
1737374700000|2025-01-20 12:05:00|87.01|86.41|87.12|86.52|87.12|86.52|87.01|86.41|19
1737374710000|2025-01-20 12:05:10|87.11|86.51|87.04|86.44|87.11|86.51|87.02|86.42|16
1737374720000|2025-01-20 12:05:20|87.03|86.43|87.04|86.44|87.05|86.45|86.98|86.38|16
1737374730000|2025-01-20 12:05:30|87.06|86.46|87|86.4|87.06|86.46|86.99|86.39|13
1737374740000|2025-01-20 12:05:40|87.01|86.41|87|86.4|87.01|86.41|86.96|86.36|12
1737374750000|2025-01-20 12:05:50|86.99|86.39|86.99|86.39|87|86.4|86.97|86.37|12
1737374760000|2025-01-20 12:06:00|86.98|86.38|86.8|86.2|86.98|86.38|86.79|86.19|20
1737374770000|2025-01-20 12:06:10|86.79|86.19|86.74|86.14|86.8|86.2|86.74|86.14|11
1737374780000|2025-01-20 12:06:20|86.75|86.15|86.77|86.17|86.77|86.17|86.74|86.14|18
1737374790000|2025-01-20 12:06:30|86.78|86.18|86.79|86.19|86.83|86.23|86.77|86.17|15
1737374800000|2025-01-20 12:06:40|86.78|86.18|86.75|86.15|86.78|86.18|86.73|86.13|9
1737374810000|2025-01-20 12:06:50|86.74|86.14|86.72|86.12|86.75|86.15|86.72|86.12|15
1737374820000|2025-01-20 12:07:00|86.73|86.13|86.76|86.16|86.76|86.16|86.71|86.11|21
1737374830000|2025-01-20 12:07:10|86.75|86.15|86.69|86.09|86.76|86.16|86.67|86.07|17
1737374840000|2025-01-20 12:07:20|86.7|86.1|86.67|86.07|86.7|86.1|86.67|86.07|10
1737374850000|2025-01-20 12:07:30|86.68|86.08|86.76|86.16|86.78|86.18|86.68|86.08|14
1737374860000|2025-01-20 12:07:40|86.75|86.15|86.73|86.13|86.77|86.17|86.73|86.13|17
1737374870000|2025-01-20 12:07:50|86.71|86.11|86.64|86.04|86.71|86.11|86.64|86.04|7
1737374880000|2025-01-20 12:08:00|86.65|86.05|86.67|86.07|86.7|86.1|86.65|86.05|15
1737374890000|2025-01-20 12:08:10|86.66|86.06|86.64|86.04|86.66|86.06|86.64|86.04|5
1737374900000|2025-01-20 12:08:20|86.63|86.03|86.6|86|86.63|86.03|86.59|85.99|9
1737374910000|2025-01-20 12:08:30|86.59|85.99|86.58|85.98|86.6|86|86.58|85.98|10
1737374920000|2025-01-20 12:08:40|86.57|85.97|86.44|85.84|86.57|85.97|86.44|85.84|13
1737374930000|2025-01-20 12:08:50|86.43|85.83|86.43|85.83|86.44|85.84|86.43|85.83|9
1737374940000|2025-01-20 12:09:00|86.44|85.84|86.56|85.96|86.56|85.96|86.44|85.84|16
1737374950000|2025-01-20 12:09:10|86.55|85.95|86.58|85.98|86.58|85.98|86.51|85.91|13
1737374960000|2025-01-20 12:09:20|86.57|85.97|86.64|86.04|86.66|86.06|86.57|85.97|12
1737374970000|2025-01-20 12:09:30|86.65|86.05|86.67|86.07|86.67|86.07|86.63|86.03|11
1737374980000|2025-01-20 12:09:40|86.65|86.05|86.58|85.98|86.66|86.06|86.58|85.98|13
1737374990000|2025-01-20 12:09:50|86.56|85.96|86.54|85.94|86.56|85.96|86.54|85.94|7
1737375000000|2025-01-20 12:10:00|86.51|85.91|86.5|85.9|86.51|85.91|86.49|85.89|7
1737375010000|2025-01-20 12:10:10|86.48|85.88|86.45|85.85|86.49|85.89|86.45|85.85|11
1737375020000|2025-01-20 12:10:20|86.44|85.84|86.43|85.83|86.45|85.85|86.43|85.83|8
1737375030000|2025-01-20 12:10:30|86.41|85.81|86.35|85.75|86.41|85.81|86.35|85.75|9
1737375040000|2025-01-20 12:10:40|86.34|85.74|86.26|85.66|86.35|85.75|86.25|85.65|16
1737375050000|2025-01-20 12:10:50|86.21|85.61|86.1|85.5|86.21|85.61|86.1|85.5|10
1737375060000|2025-01-20 12:11:00|86.09|85.49|86.11|85.51|86.16|85.56|86.09|85.49|22
1737375070000|2025-01-20 12:11:10|86.14|85.54|86.17|85.57|86.24|85.64|86.14|85.54|20
1737375080000|2025-01-20 12:11:20|86.18|85.58|86.22|85.62|86.22|85.62|86.14|85.54|14
1737375090000|2025-01-20 12:11:30|86.21|85.61|86.18|85.58|86.23|85.63|86.17|85.57|15
1737375100000|2025-01-20 12:11:40|86.19|85.59|86.2|85.6|86.22|85.62|86.15|85.55|19
1737375110000|2025-01-20 12:11:50|86.21|85.61|86.17|85.57|86.21|85.61|86.17|85.57|15
1737375120000|2025-01-20 12:12:00|86.18|85.58|86.11|85.51|86.18|85.58|86.1|85.5|10
1737375130000|2025-01-20 12:12:10|86.1|85.5|86.07|85.47|86.1|85.5|86.06|85.46|13
1737375140000|2025-01-20 12:12:20|86.06|85.46|85.91|85.31|86.06|85.46|85.91|85.31|10
1737375150000|2025-01-20 12:12:30|85.92|85.32|85.88|85.28|85.92|85.32|85.87|85.27|11
1737375160000|2025-01-20 12:12:40|85.87|85.27|85.72|85.12|85.87|85.27|85.72|85.12|15
1737375170000|2025-01-20 12:12:50|85.69|85.09|85.83|85.23|85.83|85.23|85.67|85.07|16
1737375180000|2025-01-20 12:13:00|85.82|85.22|85.71|85.11|85.82|85.22|85.68|85.08|20
1737375190000|2025-01-20 12:13:10|85.7|85.1|85.65|85.05|85.72|85.12|85.64|85.04|21
1737375200000|2025-01-20 12:13:20|85.64|85.04|85.64|85.04|85.67|85.07|85.61|85.01|14
1737375210000|2025-01-20 12:13:30|85.63|85.03|85.72|85.12|85.73|85.13|85.61|85.01|20
1737375220000|2025-01-20 12:13:40|85.7|85.1|85.68|85.08|85.74|85.14|85.63|85.03|17
1737375230000|2025-01-20 12:13:50|85.71|85.11|85.61|85.01|85.75|85.15|85.61|85.01|25
1737375240000|2025-01-20 12:14:00|85.62|85.02|85.64|85.04|85.7|85.1|85.61|85.01|19
1737375250000|2025-01-20 12:14:10|85.62|85.02|85.59|84.99|85.63|85.03|85.57|84.97|15
1737375260000|2025-01-20 12:14:20|85.61|85.01|85.64|85.04|85.69|85.09|85.61|85.01|13
1737375270000|2025-01-20 12:14:30|85.63|85.03|85.71|85.11|85.73|85.13|85.6|85|17
1737375280000|2025-01-20 12:14:40|85.76|85.16|85.81|85.21|85.85|85.25|85.76|85.16|17
1737375290000|2025-01-20 12:14:50|85.83|85.23|85.88|85.28|85.89|85.29|85.83|85.23|10
1737375300000|2025-01-20 12:15:00|85.87|85.27|85.85|85.25|85.89|85.29|85.82|85.22|27
1737375310000|2025-01-20 12:15:10|85.86|85.26|85.94|85.34|85.96|85.36|85.86|85.26|11
1737375320000|2025-01-20 12:15:20|85.93|85.33|85.85|85.25|85.93|85.33|85.81|85.21|20
1737375330000|2025-01-20 12:15:30|85.87|85.27|85.88|85.28|85.89|85.29|85.82|85.22|22
1737375340000|2025-01-20 12:15:40|85.93|85.33|86|85.4|86.03|85.43|85.92|85.32|15
1737375350000|2025-01-20 12:15:50|85.99|85.39|85.94|85.34|85.99|85.39|85.9|85.3|18
1737375360000|2025-01-20 12:16:00|85.93|85.33|85.78|85.18|85.93|85.33|85.77|85.17|22
1737375370000|2025-01-20 12:16:10|85.79|85.19|85.77|85.17|85.8|85.2|85.75|85.15|12
1737375380000|2025-01-20 12:16:20|85.75|85.15|85.72|85.12|85.75|85.15|85.71|85.11|6
1737375390000|2025-01-20 12:16:30|85.71|85.11|85.7|85.1|85.72|85.12|85.69|85.09|8
1737375400000|2025-01-20 12:16:40|85.69|85.09|85.56|84.96|85.69|85.09|85.56|84.96|16
1737375410000|2025-01-20 12:16:50|85.55|84.95|85.46|84.86|85.55|84.95|85.44|84.84|13
1737375420000|2025-01-20 12:17:00|85.45|84.85|85.24|84.64|85.46|84.86|85.24|84.64|21
1737375430000|2025-01-20 12:17:10|85.25|84.65|84.98|84.38|85.27|84.67|84.98|84.38|15
1737375440000|2025-01-20 12:17:20|84.96|84.36|85.15|84.55|85.22|84.62|84.92|84.32|19
1737375450000|2025-01-20 12:17:30|85.18|84.58|85.04|84.44|85.21|84.61|85.04|84.44|21
1737375460000|2025-01-20 12:17:40|85.03|84.43|84.96|84.36|85.05|84.45|84.94|84.34|20
1737375470000|2025-01-20 12:17:50|84.9|84.3|84.86|84.26|84.95|84.35|84.86|84.26|11
1737375480000|2025-01-20 12:18:00|84.85|84.25|84.63|84.03|84.85|84.25|84.63|84.03|17
1737375490000|2025-01-20 12:18:10|84.64|84.04|84.39|83.79|84.64|84.04|84.2|83.6|23
1737375500000|2025-01-20 12:18:20|84.43|83.83|84.69|84.09|84.73|84.13|84.43|83.83|15
1737375510000|2025-01-20 12:18:30|84.76|84.16|84.84|84.24|84.86|84.26|84.76|84.16|22
1737375520000|2025-01-20 12:18:40|84.87|84.27|84.9|84.3|84.97|84.37|84.87|84.27|19
1737375530000|2025-01-20 12:18:50|84.89|84.29|84.79|84.19|84.89|84.29|84.68|84.08|20
1737375540000|2025-01-20 12:19:00|84.78|84.18|84.56|83.96|84.78|84.18|84.56|83.96|20
1737375550000|2025-01-20 12:19:10|84.57|83.97|84.38|83.78|84.59|83.99|84.34|83.74|18
1737375560000|2025-01-20 12:19:20|84.45|83.85|84.4|83.8|84.45|83.85|84.37|83.77|21
1737375570000|2025-01-20 12:19:30|84.42|83.82|84.36|83.76|84.42|83.82|84.34|83.74|26
1737375580000|2025-01-20 12:19:40|84.35|83.75|84.42|83.82|84.47|83.87|84.35|83.75|20
1737375590000|2025-01-20 12:19:50|84.43|83.83|84.43|83.83|84.52|83.92|84.43|83.83|20
1737375600000|2025-01-20 12:20:00|84.42|83.82|84.23|83.63|84.44|83.84|84.23|83.63|13
1737375610000|2025-01-20 12:20:10|84.22|83.62|83.7|83.1|84.23|83.63|83.65|83.05|16
1737375620000|2025-01-20 12:20:20|83.74|83.14|83.91|83.31|84.15|83.55|83.74|83.14|20
1737375630000|2025-01-20 12:20:30|83.94|83.34|83.94|83.34|84.11|83.51|83.93|83.33|23
1737375640000|2025-01-20 12:20:40|83.93|83.33|83.92|83.32|84.04|83.44|83.79|83.19|23
1737375650000|2025-01-20 12:20:50|83.89|83.29|84.03|83.43|84.11|83.51|83.87|83.27|25
1737375660000|2025-01-20 12:21:00|84.06|83.46|84.22|83.62|84.24|83.64|84.05|83.45|26
1737375670000|2025-01-20 12:21:10|84.21|83.61|84.3|83.7|84.33|83.73|84.18|83.58|22
1737375680000|2025-01-20 12:21:20|84.33|83.73|84.44|83.84|84.45|83.85|84.32|83.72|21
1737375690000|2025-01-20 12:21:30|84.47|83.87|84.43|83.83|84.48|83.88|84.36|83.76|23
1737375700000|2025-01-20 12:21:40|84.46|83.86|84.62|84.02|84.63|84.03|84.46|83.86|18
1737375710000|2025-01-20 12:21:50|84.63|84.03|84.58|83.98|84.63|84.03|84.56|83.96|20
1737375720000|2025-01-20 12:22:00|84.57|83.97|84.6|84|84.61|84.01|84.52|83.92|25
1737375730000|2025-01-20 12:22:10|84.61|84.01|84.61|84.01|84.73|84.13|84.6|84|26
1737375740000|2025-01-20 12:22:20|84.6|84|84.33|83.73|84.6|84|84.33|83.73|18
1737375750000|2025-01-20 12:22:30|84.34|83.74|84.26|83.66|84.34|83.74|84.23|83.63|17
1737375760000|2025-01-20 12:22:40|84.27|83.67|84.19|83.59|84.27|83.67|84.18|83.58|20
1737375770000|2025-01-20 12:22:50|84.2|83.6|84.17|83.57|84.22|83.62|84.15|83.55|24
1737375780000|2025-01-20 12:23:00|84.15|83.55|84.32|83.72|84.32|83.72|84.15|83.55|26
1737375790000|2025-01-20 12:23:10|84.31|83.71|84.41|83.81|84.44|83.84|84.31|83.71|27
1737375800000|2025-01-20 12:23:20|84.42|83.82|84.51|83.91|84.51|83.91|84.38|83.78|22
1737375810000|2025-01-20 12:23:30|84.52|83.92|84.65|84.05|84.7|84.1|84.52|83.92|22
1737375820000|2025-01-20 12:23:40|84.64|84.04|84.65|84.05|84.72|84.12|84.63|84.03|14
1737375830000|2025-01-20 12:23:50|84.66|84.06|84.72|84.12|84.76|84.16|84.66|84.06|19
1737375840000|2025-01-20 12:24:00|84.7|84.1|84.61|84.01|84.71|84.11|84.56|83.96|19
1737375850000|2025-01-20 12:24:10|84.62|84.02|84.77|84.17|84.78|84.18|84.61|84.01|24
1737375860000|2025-01-20 12:24:20|84.78|84.18|84.83|84.23|84.83|84.23|84.76|84.16|13
1737375870000|2025-01-20 12:24:30|84.81|84.21|84.83|84.23|84.86|84.26|84.81|84.21|11
1737375880000|2025-01-20 12:24:40|84.81|84.21|84.78|84.18|84.83|84.23|84.77|84.17|16
1737375890000|2025-01-20 12:24:50|84.79|84.19|84.85|84.25|84.85|84.25|84.79|84.19|13
1737375900000|2025-01-20 12:25:00|84.84|84.24|84.9|84.3|84.9|84.3|84.83|84.23|14
1737375910000|2025-01-20 12:25:10|84.92|84.32|84.97|84.37|85.01|84.41|84.92|84.32|17
1737375920000|2025-01-20 12:25:20|84.95|84.35|84.63|84.03|84.97|84.37|84.63|84.03|16
1737375930000|2025-01-20 12:25:30|84.56|83.96|84.73|84.13|84.73|84.13|84.56|83.96|20
1737375940000|2025-01-20 12:25:40|84.81|84.21|84.91|84.31|84.91|84.31|84.81|84.21|10
1737375950000|2025-01-20 12:25:50|84.9|84.3|84.89|84.29|84.93|84.33|84.88|84.28|11
1737375960000|2025-01-20 12:26:00|84.9|84.3|84.91|84.31|84.93|84.33|84.87|84.27|19
1737375970000|2025-01-20 12:26:10|84.9|84.3|84.84|84.24|84.93|84.33|84.84|84.24|13
1737375980000|2025-01-20 12:26:20|84.81|84.21|84.83|84.23|84.83|84.23|84.71|84.11|19
1737375990000|2025-01-20 12:26:30|84.82|84.22|84.82|84.22|84.86|84.26|84.81|84.21|18
1737376000000|2025-01-20 12:26:40|84.83|84.23|85.08|84.48|85.08|84.48|84.83|84.23|16
1737376010000|2025-01-20 12:26:50|85.07|84.47|85.14|84.54|85.14|84.54|85.07|84.47|15
1737376020000|2025-01-20 12:27:00|85.15|84.55|85.21|84.61|85.22|84.62|85.12|84.52|18
1737376030000|2025-01-20 12:27:10|85.22|84.62|85.21|84.61|85.22|84.62|85.19|84.59|13
1737376040000|2025-01-20 12:27:20|85.2|84.6|85.29|84.69|85.33|84.73|85.2|84.6|8
1737376050000|2025-01-20 12:27:30|85.28|84.68|85.29|84.69|85.3|84.7|85.24|84.64|19
1737376060000|2025-01-20 12:27:40|85.28|84.68|85.27|84.67|85.3|84.7|85.26|84.66|13
1737376070000|2025-01-20 12:27:50|85.25|84.65|85.08|84.48|85.25|84.65|85.08|84.48|9
1737376080000|2025-01-20 12:28:00|85.04|84.44|85.02|84.42|85.05|84.45|85|84.4|14
1737376090000|2025-01-20 12:28:10|85.01|84.41|84.92|84.32|85.01|84.41|84.92|84.32|23
1737376100000|2025-01-20 12:28:20|84.93|84.33|84.93|84.33|84.93|84.33|84.92|84.32|13
1737376110000|2025-01-20 12:28:30|84.94|84.34|84.89|84.29|84.95|84.35|84.87|84.27|16
1737376120000|2025-01-20 12:28:40|84.88|84.28|84.88|84.28|84.89|84.29|84.85|84.25|7
1737376130000|2025-01-20 12:28:50|84.89|84.29|85.07|84.47|85.08|84.48|84.89|84.29|21
1737376140000|2025-01-20 12:29:00|85.08|84.48|85.05|84.45|85.13|84.53|85.05|84.45|15
1737376150000|2025-01-20 12:29:10|85.04|84.44|85|84.4|85.04|84.44|84.98|84.38|8
1737376160000|2025-01-20 12:29:20|85.01|84.41|85|84.4|85.03|84.43|84.97|84.37|11
1737376170000|2025-01-20 12:29:30|85.01|84.41|85.06|84.46|85.06|84.46|84.99|84.39|12
1737376180000|2025-01-20 12:29:40|85.07|84.47|85.01|84.41|85.09|84.49|85|84.4|12
1737376190000|2025-01-20 12:29:50|85.06|84.46|85.01|84.41|85.06|84.46|85.01|84.41|9
1737376200000|2025-01-20 12:30:00|85.02|84.42|85.14|84.54|85.14|84.54|85.02|84.42|17
1737376210000|2025-01-20 12:30:10|85.13|84.53|85.16|84.56|85.18|84.58|85.11|84.51|15
1737376220000|2025-01-20 12:30:20|85.17|84.57|85.21|84.61|85.22|84.62|85.16|84.56|5
1737376230000|2025-01-20 12:30:30|85.22|84.62|85.28|84.68|85.28|84.68|85.21|84.61|11
1737376240000|2025-01-20 12:30:40|85.29|84.69|85.3|84.7|85.3|84.7|85.28|84.68|10
1737376250000|2025-01-20 12:30:50|85.32|84.72|85.17|84.57|85.32|84.72|85.15|84.55|9
1737376260000|2025-01-20 12:31:00|85.19|84.59|85.07|84.47|85.2|84.6|85.07|84.47|17
1737376270000|2025-01-20 12:31:10|85.04|84.44|84.94|84.34|85.04|84.44|84.92|84.32|10
1737376280000|2025-01-20 12:31:20|84.93|84.33|84.9|84.3|84.97|84.37|84.9|84.3|13
1737376290000|2025-01-20 12:31:30|84.89|84.29|84.89|84.29|84.91|84.31|84.88|84.28|8
1737376300000|2025-01-20 12:31:40|84.88|84.28|84.98|84.38|84.98|84.38|84.88|84.28|13
1737376310000|2025-01-20 12:31:50|84.97|84.37|84.95|84.35|84.97|84.37|84.91|84.31|16
1737376320000|2025-01-20 12:32:00|84.96|84.36|85.09|84.49|85.09|84.49|84.96|84.36|18
1737376330000|2025-01-20 12:32:10|85.1|84.5|85.12|84.52|85.12|84.52|85.05|84.45|11
1737376340000|2025-01-20 12:32:20|85.11|84.51|85.14|84.54|85.14|84.54|85.09|84.49|14
1737376350000|2025-01-20 12:32:30|85.15|84.55|85.19|84.59|85.19|84.59|85.15|84.55|11
1737376360000|2025-01-20 12:32:40|85.2|84.6|85.23|84.63|85.23|84.63|85.2|84.6|9
1737376370000|2025-01-20 12:32:50|85.24|84.64|85.3|84.7|85.3|84.7|85.24|84.64|4
1737376380000|2025-01-20 12:33:00|85.28|84.68|85.35|84.75|85.36|84.76|85.28|84.68|14
1737376390000|2025-01-20 12:33:10|85.37|84.77|85.34|84.74|85.38|84.78|85.33|84.73|9
1737376400000|2025-01-20 12:33:20|85.35|84.75|85.27|84.67|85.35|84.75|85.26|84.66|6
1737376410000|2025-01-20 12:33:30|85.28|84.68|85.33|84.73|85.34|84.74|85.28|84.68|11
1737376420000|2025-01-20 12:33:40|85.35|84.75|85.38|84.78|85.4|84.8|85.34|84.74|13
1737376430000|2025-01-20 12:33:50|85.35|84.75|85.26|84.66|85.35|84.75|85.26|84.66|9
1737376440000|2025-01-20 12:34:00|85.27|84.67|85.38|84.78|85.38|84.78|85.27|84.67|16
1737376450000|2025-01-20 12:34:10|85.37|84.77|85.4|84.8|85.41|84.81|85.37|84.77|15
1737376460000|2025-01-20 12:34:20|85.41|84.81|85.41|84.81|85.42|84.82|85.36|84.76|18
1737376470000|2025-01-20 12:34:30|85.42|84.82|85.44|84.84|85.45|84.85|85.42|84.82|16
1737376480000|2025-01-20 12:34:40|85.45|84.85|85.37|84.77|85.46|84.86|85.37|84.77|10
1737376490000|2025-01-20 12:34:50|85.38|84.78|85.32|84.72|85.39|84.79|85.32|84.72|12
1737376500000|2025-01-20 12:35:00|85.27|84.67|85.17|84.57|85.28|84.68|85.17|84.57|14
1737376510000|2025-01-20 12:35:10|85.18|84.58|85.11|84.51|85.19|84.59|85.11|84.51|15
1737376520000|2025-01-20 12:35:20|85.12|84.52|85.09|84.49|85.13|84.53|85.09|84.49|10
1737376530000|2025-01-20 12:35:30|85.1|84.5|85.05|84.45|85.1|84.5|85.05|84.45|9
1737376540000|2025-01-20 12:35:40|85.04|84.44|85.07|84.47|85.07|84.47|85.01|84.41|18
1737376550000|2025-01-20 12:35:50|85.06|84.46|84.99|84.39|85.07|84.47|84.99|84.39|12
1737376560000|2025-01-20 12:36:00|85|84.4|84.96|84.36|85.01|84.41|84.96|84.36|4
1737376570000|2025-01-20 12:36:10|84.95|84.35|84.85|84.25|84.95|84.35|84.84|84.24|8
1737376580000|2025-01-20 12:36:20|84.86|84.26|84.83|84.23|84.89|84.29|84.83|84.23|20
1737376590000|2025-01-20 12:36:30|84.82|84.22|84.99|84.39|85.01|84.41|84.82|84.22|18
1737376600000|2025-01-20 12:36:40|84.98|84.38|85.05|84.45|85.06|84.46|84.98|84.38|14
1737376610000|2025-01-20 12:36:50|85.06|84.46|85.14|84.54|85.16|84.56|85.06|84.46|17
1737376620000|2025-01-20 12:37:00|85.18|84.58|85.02|84.42|85.18|84.58|85.02|84.42|18
1737376630000|2025-01-20 12:37:10|85.03|84.43|84.98|84.38|85.03|84.43|84.96|84.36|11
1737376640000|2025-01-20 12:37:20|84.96|84.36|84.91|84.31|84.96|84.36|84.88|84.28|17
1737376650000|2025-01-20 12:37:30|84.92|84.32|84.94|84.34|84.94|84.34|84.91|84.31|14
1737376660000|2025-01-20 12:37:40|84.93|84.33|84.92|84.32|84.96|84.36|84.91|84.31|15
1737376670000|2025-01-20 12:37:50|84.91|84.31|84.85|84.25|84.92|84.32|84.85|84.25|9
1737376680000|2025-01-20 12:38:00|84.87|84.27|84.77|84.17|84.87|84.27|84.77|84.17|11
1737376690000|2025-01-20 12:38:10|84.76|84.16|84.62|84.02|84.76|84.16|84.62|84.02|14
1737376700000|2025-01-20 12:38:20|84.61|84.01|84.64|84.04|84.66|84.06|84.61|84.01|18
1737376710000|2025-01-20 12:38:30|84.65|84.05|84.57|83.97|84.67|84.07|84.57|83.97|15
1737376720000|2025-01-20 12:38:40|84.58|83.98|84.66|84.06|84.66|84.06|84.57|83.97|5
1737376730000|2025-01-20 12:38:50|84.68|84.08|84.59|83.99|84.68|84.08|84.58|83.98|15
1737376740000|2025-01-20 12:39:00|84.58|83.98|84.63|84.03|84.68|84.08|84.56|83.96|23
1737376750000|2025-01-20 12:39:10|84.62|84.02|84.58|83.98|84.63|84.03|84.58|83.98|16
1737376760000|2025-01-20 12:39:20|84.56|83.96|84.61|84.01|84.64|84.04|84.55|83.95|14
1737376770000|2025-01-20 12:39:30|84.59|83.99|84.48|83.88|84.59|83.99|84.47|83.87|12
1737376780000|2025-01-20 12:39:40|84.49|83.89|84.44|83.84|84.53|83.93|84.44|83.84|13
1737376790000|2025-01-20 12:39:50|84.43|83.83|84.44|83.84|84.44|83.84|84.41|83.81|5
1737376800000|2025-01-20 12:40:00|84.45|83.85|84.61|84.01|84.62|84.02|84.45|83.85|15
1737376810000|2025-01-20 12:40:10|84.63|84.03|84.65|84.05|84.65|84.05|84.58|83.98|12
1737376820000|2025-01-20 12:40:20|84.64|84.04|84.63|84.03|84.66|84.06|84.63|84.03|11
1737376830000|2025-01-20 12:40:30|84.62|84.02|84.64|84.04|84.65|84.05|84.6|84|13
1737376840000|2025-01-20 12:40:40|84.62|84.02|84.74|84.14|84.74|84.14|84.62|84.02|11
1737376850000|2025-01-20 12:40:50|84.76|84.16|84.73|84.13|84.78|84.18|84.65|84.05|18
1737376860000|2025-01-20 12:41:00|84.74|84.14|84.57|83.97|84.74|84.14|84.56|83.96|16
1737376870000|2025-01-20 12:41:10|84.54|83.94|84.54|83.94|84.59|83.99|84.54|83.94|18
1737376880000|2025-01-20 12:41:20|84.52|83.92|84.53|83.93|84.53|83.93|84.46|83.86|22
1737376890000|2025-01-20 12:41:30|84.51|83.91|84.4|83.8|84.52|83.92|84.4|83.8|15
1737376900000|2025-01-20 12:41:40|84.39|83.79|84.53|83.93|84.53|83.93|84.38|83.78|19
1737376910000|2025-01-20 12:41:50|84.56|83.96|84.45|83.85|84.57|83.97|84.45|83.85|19
1737376920000|2025-01-20 12:42:00|84.44|83.84|84.41|83.81|84.45|83.85|84.4|83.8|22
1737376930000|2025-01-20 12:42:10|84.42|83.82|84.47|83.87|84.48|83.88|84.4|83.8|16
1737376940000|2025-01-20 12:42:20|84.46|83.86|84.43|83.83|84.46|83.86|84.42|83.82|19
1737376950000|2025-01-20 12:42:30|84.44|83.84|84.49|83.89|84.52|83.92|84.43|83.83|23
1737376960000|2025-01-20 12:42:40|84.5|83.9|84.38|83.78|84.51|83.91|84.38|83.78|13
1737376970000|2025-01-20 12:42:50|84.39|83.79|84.34|83.74|84.39|83.79|84.34|83.74|10
1737376980000|2025-01-20 12:43:00|84.35|83.75|84.25|83.65|84.36|83.76|84.25|83.65|20
1737376990000|2025-01-20 12:43:10|84.23|83.63|84.3|83.7|84.31|83.71|84.21|83.61|16
1737377000000|2025-01-20 12:43:20|84.31|83.71|84.3|83.7|84.33|83.73|84.3|83.7|19
1737377010000|2025-01-20 12:43:30|84.31|83.71|84.41|83.81|84.41|83.81|84.3|83.7|12
1737377020000|2025-01-20 12:43:40|84.43|83.83|84.49|83.89|84.52|83.92|84.4|83.8|15
1737377030000|2025-01-20 12:43:50|84.5|83.9|84.48|83.88|84.51|83.91|84.42|83.82|15
1737377040000|2025-01-20 12:44:00|84.51|83.91|84.52|83.92|84.54|83.94|84.49|83.89|13
1737377050000|2025-01-20 12:44:10|84.51|83.91|84.46|83.86|84.51|83.91|84.46|83.86|12
1737377060000|2025-01-20 12:44:20|84.47|83.87|84.54|83.94|84.54|83.94|84.46|83.86|16
1737377070000|2025-01-20 12:44:30|84.55|83.95|84.59|83.99|84.6|84|84.54|83.94|15
1737377080000|2025-01-20 12:44:40|84.6|84|84.52|83.92|84.61|84.01|84.52|83.92|10
1737377090000|2025-01-20 12:44:50|84.48|83.88|84.54|83.94|84.54|83.94|84.44|83.84|17
1737377100000|2025-01-20 12:45:00|84.55|83.95|84.7|84.1|84.7|84.1|84.55|83.95|13
1737377110000|2025-01-20 12:45:10|84.69|84.09|84.77|84.17|84.77|84.17|84.69|84.09|17
1737377120000|2025-01-20 12:45:20|84.79|84.19|84.78|84.18|84.8|84.2|84.76|84.16|9
1737377130000|2025-01-20 12:45:30|84.79|84.19|84.87|84.27|84.87|84.27|84.79|84.19|11
1737377140000|2025-01-20 12:45:40|84.88|84.28|84.91|84.31|84.91|84.31|84.85|84.25|13
1737377150000|2025-01-20 12:45:50|85|84.4|85|84.4|85.04|84.44|84.98|84.38|10
1737377160000|2025-01-20 12:46:00|84.99|84.39|84.82|84.22|84.99|84.39|84.74|84.14|19
1737377170000|2025-01-20 12:46:10|84.83|84.23|85.02|84.42|85.02|84.42|84.83|84.23|20
1737377180000|2025-01-20 12:46:20|85.03|84.43|85.03|84.43|85.03|84.43|84.95|84.35|19
1737377190000|2025-01-20 12:46:30|85.02|84.42|85.07|84.47|85.07|84.47|84.98|84.38|16
1737377200000|2025-01-20 12:46:40|85.06|84.46|85.06|84.46|85.07|84.47|85.03|84.43|16
1737377210000|2025-01-20 12:46:50|85.05|84.45|84.94|84.34|85.06|84.46|84.93|84.33|16
1737377220000|2025-01-20 12:47:00|84.95|84.35|85.09|84.49|85.09|84.49|84.95|84.35|16
1737377230000|2025-01-20 12:47:10|85.11|84.51|85.15|84.55|85.15|84.55|85.08|84.48|11
1737377240000|2025-01-20 12:47:20|85.16|84.56|85.2|84.6|85.21|84.61|85.16|84.56|9
1737377250000|2025-01-20 12:47:30|85.19|84.59|85.2|84.6|85.22|84.62|85.17|84.57|17
1737377260000|2025-01-20 12:47:40|85.19|84.59|85.21|84.61|85.21|84.61|85.07|84.47|20
1737377270000|2025-01-20 12:47:50|85.2|84.6|85.29|84.69|85.31|84.71|85.2|84.6|20
1737377280000|2025-01-20 12:48:00|85.3|84.7|85.31|84.71|85.31|84.71|85.27|84.67|17
1737377290000|2025-01-20 12:48:10|85.3|84.7|85.4|84.8|85.4|84.8|85.3|84.7|10
1737377300000|2025-01-20 12:48:20|85.41|84.81|85.38|84.78|85.41|84.81|85.37|84.77|15
1737377310000|2025-01-20 12:48:30|85.39|84.79|85.29|84.69|85.39|84.79|85.25|84.65|14
1737377320000|2025-01-20 12:48:40|85.3|84.7|85.33|84.73|85.34|84.74|85.29|84.69|16
1737377330000|2025-01-20 12:48:50|85.34|84.74|85.31|84.71|85.36|84.76|85.31|84.71|12
1737377340000|2025-01-20 12:49:00|85.32|84.72|85.24|84.64|85.35|84.75|85.24|84.64|8
1737377350000|2025-01-20 12:49:10|85.22|84.62|85.1|84.5|85.22|84.62|85.07|84.47|13
1737377360000|2025-01-20 12:49:20|85.09|84.49|85.11|84.51|85.12|84.52|85.08|84.48|14
1737377370000|2025-01-20 12:49:30|85.12|84.52|85.08|84.48|85.13|84.53|85.06|84.46|13
1737377380000|2025-01-20 12:49:40|85.1|84.5|85.12|84.52|85.12|84.52|85.08|84.48|15
1737377390000|2025-01-20 12:49:50|85.11|84.51|85.07|84.47|85.11|84.51|85.04|84.44|13
1737377400000|2025-01-20 12:50:00|85.06|84.46|85.09|84.49|85.1|84.5|85.06|84.46|18
1737377410000|2025-01-20 12:50:10|85.11|84.51|85.04|84.44|85.13|84.53|85.03|84.43|13
1737377420000|2025-01-20 12:50:20|85.03|84.43|85.02|84.42|85.03|84.43|84.97|84.37|11
1737377430000|2025-01-20 12:50:30|85.01|84.41|84.98|84.38|85.03|84.43|84.97|84.37|15
1737377440000|2025-01-20 12:50:40|84.99|84.39|84.97|84.37|85.03|84.43|84.97|84.37|16
1737377450000|2025-01-20 12:50:50|84.96|84.36|84.94|84.34|84.96|84.36|84.92|84.32|13
1737377460000|2025-01-20 12:51:00|84.95|84.35|84.94|84.34|84.95|84.35|84.91|84.31|12
1737377470000|2025-01-20 12:51:10|84.93|84.33|85.04|84.44|85.04|84.44|84.93|84.33|11
1737377480000|2025-01-20 12:51:20|85.03|84.43|85.09|84.49|85.09|84.49|85.01|84.41|15
1737377490000|2025-01-20 12:51:30|85.1|84.5|85.13|84.53|85.14|84.54|85.1|84.5|9
1737377500000|2025-01-20 12:51:40|85.14|84.54|85.14|84.54|85.15|84.55|85.13|84.53|7
1737377510000|2025-01-20 12:51:50|85.15|84.55|85.13|84.53|85.15|84.55|85.13|84.53|3
1737377520000|2025-01-20 12:52:00|85.14|84.54|85.23|84.63|85.23|84.63|85.12|84.52|13
1737377530000|2025-01-20 12:52:10|85.24|84.64|85.26|84.66|85.27|84.67|85.21|84.61|12
1737377540000|2025-01-20 12:52:20|85.27|84.67|85.24|84.64|85.27|84.67|85.2|84.6|15
1737377550000|2025-01-20 12:52:30|85.23|84.63|85.21|84.61|85.23|84.63|85.2|84.6|9
1737377560000|2025-01-20 12:52:40|85.22|84.62|85.24|84.64|85.24|84.64|85.16|84.56|14
1737377570000|2025-01-20 12:52:50|85.23|84.63|85.25|84.65|85.25|84.65|85.19|84.59|8
1737377580000|2025-01-20 12:53:00|85.26|84.66|85.08|84.48|85.26|84.66|85.08|84.48|20
1737377590000|2025-01-20 12:53:10|85.09|84.49|85.12|84.52|85.16|84.56|85.09|84.49|11
1737377600000|2025-01-20 12:53:20|85.13|84.53|85.1|84.5|85.14|84.54|85.1|84.5|6
1737377610000|2025-01-20 12:53:30|85.11|84.51|85.15|84.55|85.18|84.58|85.1|84.5|10
1737377620000|2025-01-20 12:53:40|85.14|84.54|85.19|84.59|85.19|84.59|85.13|84.53|10
1737377630000|2025-01-20 12:53:50|85.2|84.6|85.18|84.58|85.2|84.6|85.16|84.56|13
1737377640000|2025-01-20 12:54:00|85.2|84.6|85.2|84.6|85.2|84.6|85.19|84.59|15
1737377650000|2025-01-20 12:54:10|85.19|84.59|85.09|84.49|85.19|84.59|85.08|84.48|8
1737377660000|2025-01-20 12:54:20|85.1|84.5|85.17|84.57|85.17|84.57|85.09|84.49|6
1737377670000|2025-01-20 12:54:30|85.18|84.58|85.22|84.62|85.22|84.62|85.18|84.58|11
1737377680000|2025-01-20 12:54:40|85.21|84.61|85.25|84.65|85.25|84.65|85.2|84.6|9
1737377690000|2025-01-20 12:54:50|85.28|84.68|85.27|84.67|85.28|84.68|85.26|84.66|6
1737377700000|2025-01-20 12:55:00|85.28|84.68|85.29|84.69|85.3|84.7|85.28|84.68|10
1737377710000|2025-01-20 12:55:10|85.3|84.7|85.3|84.7|85.31|84.71|85.3|84.7|7
1737377720000|2025-01-20 12:55:20|85.31|84.71|85.33|84.73|85.34|84.74|85.31|84.71|13
1737377730000|2025-01-20 12:55:30|85.34|84.74|85.37|84.77|85.39|84.79|85.34|84.74|10
1737377740000|2025-01-20 12:55:40|85.36|84.76|85.36|84.76|85.37|84.77|85.28|84.68|9
1737377750000|2025-01-20 12:55:50|85.37|84.77|85.39|84.79|85.4|84.8|85.37|84.77|17
1737377760000|2025-01-20 12:56:00|85.4|84.8|85.42|84.82|85.43|84.83|85.38|84.78|9
1737377770000|2025-01-20 12:56:10|85.41|84.81|85.39|84.79|85.42|84.82|85.39|84.79|14
1737377780000|2025-01-20 12:56:20|85.37|84.77|85.39|84.79|85.39|84.79|85.37|84.77|2
1737377790000|2025-01-20 12:56:30|85.38|84.78|85.39|84.79|85.4|84.8|85.36|84.76|18
1737377800000|2025-01-20 12:56:40|85.38|84.78|85.44|84.84|85.44|84.84|85.38|84.78|10
1737377810000|2025-01-20 12:56:50|85.43|84.83|85.42|84.82|85.44|84.84|85.42|84.82|8
1737377820000|2025-01-20 12:57:00|85.44|84.84|85.48|84.88|85.48|84.88|85.44|84.84|4
1737377830000|2025-01-20 12:57:10|85.49|84.89|85.45|84.85|85.5|84.9|85.45|84.85|7
1737377840000|2025-01-20 12:57:20|85.44|84.84|85.44|84.84|85.45|84.85|85.43|84.83|13
1737377850000|2025-01-20 12:57:30|85.43|84.83|85.36|84.76|85.44|84.84|85.36|84.76|10
1737377860000|2025-01-20 12:57:40|85.35|84.75|85.29|84.69|85.35|84.75|85.29|84.69|6
1737377870000|2025-01-20 12:57:50|85.28|84.68|85.28|84.68|85.29|84.69|85.27|84.67|5
1737377880000|2025-01-20 12:58:00|85.3|84.7|85.34|84.74|85.34|84.74|85.29|84.69|4
1737377890000|2025-01-20 12:58:10|85.33|84.73|85.31|84.71|85.33|84.73|85.31|84.71|3
1737377900000|2025-01-20 12:58:20|85.3|84.7|85.3|84.7|85.3|84.7|85.3|84.7|1
1737377910000|2025-01-20 12:58:30|85.29|84.69|85.27|84.67|85.31|84.71|85.26|84.66|11
1737377920000|2025-01-20 12:58:40|85.26|84.66|85.3|84.7|85.31|84.71|85.26|84.66|6
1737377930000|2025-01-20 12:58:50|85.29|84.69|85.28|84.68|85.29|84.69|85.28|84.68|2
1737377940000|2025-01-20 12:59:00|85.27|84.67|85.16|84.56|85.28|84.68|85.16|84.56|17
1737377950000|2025-01-20 12:59:10|85.17|84.57|85.17|84.57|85.17|84.57|85.16|84.56|3
1737377960000|2025-01-20 12:59:20|85.16|84.56|85.16|84.56|85.16|84.56|85.14|84.54|6
1737377970000|2025-01-20 12:59:30|85.15|84.55|85.16|84.56|85.16|84.56|85.15|84.55|2
1737377980000|2025-01-20 12:59:40|85.2|84.6|85.25|84.65|85.28|84.68|85.2|84.6|8
1737377990000|2025-01-20 12:59:50|85.26|84.66|85.29|84.69|85.3|84.7|85.26|84.66|12
1737378000000|2025-01-20 13:00:00|85.31|84.71|85.26|84.66|85.36|84.76|85.26|84.66|10
1737378010000|2025-01-20 13:00:10|85.25|84.65|85.24|84.64|85.25|84.65|85.23|84.63|8
1737378020000|2025-01-20 13:00:20|85.25|84.65|85.23|84.63|85.25|84.65|85.23|84.63|9
1737378030000|2025-01-20 13:00:30|85.24|84.64|85.14|84.54|85.24|84.64|85.14|84.54|8
1737378040000|2025-01-20 13:00:40|85.13|84.53|85.08|84.48|85.14|84.54|85.08|84.48|6
1737378050000|2025-01-20 13:00:50|85.04|84.44|85.04|84.44|85.04|84.44|85.04|84.44|1
1737378060000|2025-01-20 13:01:00|85.09|84.49|85.13|84.53|85.16|84.56|85.09|84.49|9
1737378070000|2025-01-20 13:01:10|85.14|84.54|85.1|84.5|85.17|84.57|85.08|84.48|16
1737378080000|2025-01-20 13:01:20|85.11|84.51|85.2|84.6|85.21|84.61|85.06|84.46|15
1737378090000|2025-01-20 13:01:30|85.22|84.62|85.14|84.54|85.24|84.64|85.14|84.54|10
1737378100000|2025-01-20 13:01:40|85.12|84.52|85.11|84.51|85.15|84.55|85.11|84.51|10
1737378110000|2025-01-20 13:01:50|85.1|84.5|85.01|84.41|85.1|84.5|85|84.4|9
1737378120000|2025-01-20 13:02:00|85|84.4|85.03|84.43|85.03|84.43|84.97|84.37|13
1737378130000|2025-01-20 13:02:10|85.05|84.45|85.13|84.53|85.14|84.54|85.05|84.45|16
1737378140000|2025-01-20 13:02:20|85.16|84.56|85.22|84.62|85.22|84.62|85.16|84.56|11
1737378150000|2025-01-20 13:02:30|85.25|84.65|85.33|84.73|85.35|84.75|85.25|84.65|8
1737378160000|2025-01-20 13:02:40|85.31|84.71|85.38|84.78|85.39|84.79|85.3|84.7|10
1737378170000|2025-01-20 13:02:50|85.39|84.79|85.5|84.9|85.5|84.9|85.39|84.79|6
1737378180000|2025-01-20 13:03:00|85.52|84.92|85.5|84.9|85.53|84.93|85.46|84.86|14
1737378190000|2025-01-20 13:03:10|85.49|84.89|85.44|84.84|85.51|84.91|85.44|84.84|12
1737378200000|2025-01-20 13:03:20|85.45|84.85|85.52|84.92|85.52|84.92|85.45|84.85|9
1737378210000|2025-01-20 13:03:30|85.51|84.91|85.52|84.92|85.58|84.98|85.51|84.91|15
1737378220000|2025-01-20 13:03:40|85.51|84.91|85.6|85|85.6|85|85.51|84.91|11
1737378230000|2025-01-20 13:03:50|85.59|84.99|85.59|84.99|85.61|85.01|85.55|84.95|14
1737378240000|2025-01-20 13:04:00|85.62|85.02|85.57|84.97|85.66|85.06|85.57|84.97|13
1737378250000|2025-01-20 13:04:10|85.56|84.96|85.65|85.05|85.65|85.05|85.56|84.96|13
1737378260000|2025-01-20 13:04:20|85.69|85.09|85.66|85.06|85.69|85.09|85.66|85.06|11
1737378270000|2025-01-20 13:04:30|85.67|85.07|85.59|84.99|85.67|85.07|85.56|84.96|13
1737378280000|2025-01-20 13:04:40|85.61|85.01|85.6|85|85.65|85.05|85.6|85|18
1737378290000|2025-01-20 13:04:50|85.61|85.01|85.59|84.99|85.61|85.01|85.57|84.97|12
1737378300000|2025-01-20 13:05:00|85.57|84.97|85.43|84.83|85.57|84.97|85.43|84.83|21
1737378310000|2025-01-20 13:05:10|85.44|84.84|85.44|84.84|85.45|84.85|85.41|84.81|11
1737378320000|2025-01-20 13:05:20|85.45|84.85|85.52|84.92|85.53|84.93|85.45|84.85|14
1737378330000|2025-01-20 13:05:30|85.53|84.93|85.64|85.04|85.64|85.04|85.53|84.93|11
1737378340000|2025-01-20 13:05:40|85.65|85.05|85.63|85.03|85.65|85.05|85.62|85.02|15
1737378350000|2025-01-20 13:05:50|85.64|85.04|85.6|85|85.64|85.04|85.56|84.96|14
1737378360000|2025-01-20 13:06:00|85.59|84.99|85.67|85.07|85.67|85.07|85.59|84.99|13
1737378370000|2025-01-20 13:06:10|85.66|85.06|85.7|85.1|85.73|85.13|85.66|85.06|13
1737378380000|2025-01-20 13:06:20|85.71|85.11|85.71|85.11|85.73|85.13|85.7|85.1|9
1737378390000|2025-01-20 13:06:30|85.72|85.12|85.77|85.17|85.78|85.18|85.72|85.12|13
1737378400000|2025-01-20 13:06:40|85.76|85.16|85.73|85.13|85.76|85.16|85.7|85.1|10
1737378410000|2025-01-20 13:06:50|85.75|85.15|85.87|85.27|85.87|85.27|85.75|85.15|7
1737378420000|2025-01-20 13:07:00|85.89|85.29|85.76|85.16|85.89|85.29|85.74|85.14|16
1737378430000|2025-01-20 13:07:10|85.74|85.14|85.77|85.17|85.77|85.17|85.72|85.12|7
1737378440000|2025-01-20 13:07:20|85.8|85.2|85.8|85.2|85.81|85.21|85.8|85.2|7
1737378450000|2025-01-20 13:07:30|85.79|85.19|85.83|85.23|85.85|85.25|85.79|85.19|9
1737378460000|2025-01-20 13:07:40|85.84|85.24|85.76|85.16|85.85|85.25|85.76|85.16|14
1737378470000|2025-01-20 13:07:50|85.75|85.15|85.71|85.11|85.76|85.16|85.71|85.11|13
1737378480000|2025-01-20 13:08:00|85.7|85.1|85.71|85.11|85.74|85.14|85.69|85.09|11
1737378490000|2025-01-20 13:08:10|85.72|85.12|85.57|84.97|85.74|85.14|85.57|84.97|15
1737378500000|2025-01-20 13:08:20|85.56|84.96|85.6|85|85.62|85.02|85.54|84.94|9
1737378510000|2025-01-20 13:08:30|85.61|85.01|85.55|84.95|85.61|85.01|85.55|84.95|6
1737378520000|2025-01-20 13:08:40|85.54|84.94|85.48|84.88|85.54|84.94|85.46|84.86|12
1737378530000|2025-01-20 13:08:50|85.47|84.87|85.51|84.91|85.51|84.91|85.47|84.87|6
1737378540000|2025-01-20 13:09:00|85.5|84.9|85.49|84.89|85.5|84.9|85.44|84.84|11
1737378550000|2025-01-20 13:09:10|85.5|84.9|85.54|84.94|85.54|84.94|85.49|84.89|10
1737378560000|2025-01-20 13:09:20|85.53|84.93|85.41|84.81|85.53|84.93|85.41|84.81|17
1737378570000|2025-01-20 13:09:30|85.42|84.82|85.47|84.87|85.48|84.88|85.42|84.82|6
1737378580000|2025-01-20 13:09:40|85.48|84.88|85.35|84.75|85.48|84.88|85.35|84.75|14
1737378590000|2025-01-20 13:09:50|85.36|84.76|85.33|84.73|85.4|84.8|85.32|84.72|13
1737378600000|2025-01-20 13:10:00|85.35|84.75|85.31|84.71|85.36|84.76|85.31|84.71|13
1737378610000|2025-01-20 13:10:10|85.3|84.7|85.28|84.68|85.31|84.71|85.27|84.67|10
1737378620000|2025-01-20 13:10:20|85.26|84.66|85.24|84.64|85.28|84.68|85.24|84.64|16
1737378630000|2025-01-20 13:10:30|85.25|84.65|85.25|84.65|85.26|84.66|85.22|84.62|14
1737378640000|2025-01-20 13:10:40|85.24|84.64|85.25|84.65|85.27|84.67|85.21|84.61|12
1737378650000|2025-01-20 13:10:50|85.23|84.63|85.21|84.61|85.23|84.63|85.2|84.6|12
1737378660000|2025-01-20 13:11:00|85.2|84.6|85.14|84.54|85.2|84.6|85.14|84.54|7
1737378670000|2025-01-20 13:11:10|85.15|84.55|85.28|84.68|85.28|84.68|85.15|84.55|6
1737378680000|2025-01-20 13:11:20|85.29|84.69|85.34|84.74|85.34|84.74|85.27|84.67|14
1737378690000|2025-01-20 13:11:30|85.33|84.73|85.34|84.74|85.34|84.74|85.31|84.71|16
1737378700000|2025-01-20 13:11:40|85.35|84.75|85.39|84.79|85.39|84.79|85.35|84.75|6
1737378710000|2025-01-20 13:11:50|85.41|84.81|85.48|84.88|85.48|84.88|85.41|84.81|16
1737378720000|2025-01-20 13:12:00|85.47|84.87|85.43|84.83|85.47|84.87|85.4|84.8|11
1737378730000|2025-01-20 13:12:10|85.44|84.84|85.34|84.74|85.44|84.84|85.34|84.74|8
1737378740000|2025-01-20 13:12:20|85.35|84.75|85.34|84.74|85.36|84.76|85.33|84.73|18
1737378750000|2025-01-20 13:12:30|85.33|84.73|85.24|84.64|85.34|84.74|85.23|84.63|17
1737378760000|2025-01-20 13:12:40|85.22|84.62|85.15|84.55|85.23|84.63|85.14|84.54|13
1737378770000|2025-01-20 13:12:50|85.13|84.53|84.96|84.36|85.13|84.53|84.95|84.35|10
1737378780000|2025-01-20 13:13:00|84.97|84.37|84.98|84.38|84.99|84.39|84.96|84.36|11
1737378790000|2025-01-20 13:13:10|84.99|84.39|85.05|84.45|85.09|84.49|84.99|84.39|16
1737378800000|2025-01-20 13:13:20|85.04|84.44|84.96|84.36|85.04|84.44|84.96|84.36|10
1737378810000|2025-01-20 13:13:30|84.97|84.37|84.95|84.35|84.99|84.39|84.95|84.35|7
1737378820000|2025-01-20 13:13:40|84.93|84.33|85.09|84.49|85.09|84.49|84.93|84.33|13
1737378830000|2025-01-20 13:13:50|85.1|84.5|85.14|84.54|85.14|84.54|85.09|84.49|13
1737378840000|2025-01-20 13:14:00|85.15|84.55|85.25|84.65|85.27|84.67|85.14|84.54|23
1737378850000|2025-01-20 13:14:10|85.26|84.66|85.26|84.66|85.31|84.71|85.25|84.65|12
1737378860000|2025-01-20 13:14:20|85.25|84.65|85.36|84.76|85.36|84.76|85.24|84.64|15
1737378870000|2025-01-20 13:14:30|85.4|84.8|85.35|84.75|85.41|84.81|85.3|84.7|21
1737378880000|2025-01-20 13:14:40|85.36|84.76|85.35|84.75|85.39|84.79|85.34|84.74|9
1737378890000|2025-01-20 13:14:50|85.34|84.74|85.4|84.8|85.41|84.81|85.34|84.74|11
1737378900000|2025-01-20 13:15:00|85.42|84.82|85.42|84.82|85.42|84.82|85.36|84.76|15
1737378910000|2025-01-20 13:15:10|85.43|84.83|85.41|84.81|85.43|84.83|85.39|84.79|10
1737378920000|2025-01-20 13:15:20|85.42|84.82|85.45|84.85|85.47|84.87|85.41|84.81|19
1737378930000|2025-01-20 13:15:30|85.44|84.84|85.34|84.74|85.47|84.87|85.34|84.74|16
1737378940000|2025-01-20 13:15:40|85.33|84.73|85.41|84.81|85.42|84.82|85.33|84.73|14
1737378950000|2025-01-20 13:15:50|85.43|84.83|85.62|85.02|85.67|85.07|85.41|84.81|21
1737378960000|2025-01-20 13:16:00|85.61|85.01|85.64|85.04|85.64|85.04|85.54|84.94|22
1737378970000|2025-01-20 13:16:10|85.65|85.05|85.6|85|85.65|85.05|85.56|84.96|16
1737378980000|2025-01-20 13:16:20|85.61|85.01|85.72|85.12|85.72|85.12|85.61|85.01|20
1737378990000|2025-01-20 13:16:30|85.73|85.13|85.64|85.04|85.74|85.14|85.63|85.03|12
1737379000000|2025-01-20 13:16:40|85.65|85.05|85.61|85.01|85.71|85.11|85.6|85|18
1737379010000|2025-01-20 13:16:50|85.62|85.02|85.62|85.02|85.63|85.03|85.61|85.01|12
1737379020000|2025-01-20 13:17:00|85.61|85.01|85.59|84.99|85.61|85.01|85.54|84.94|20
1737379030000|2025-01-20 13:17:10|85.6|85|85.57|84.97|85.6|85|85.56|84.96|21
1737379040000|2025-01-20 13:17:20|85.56|84.96|85.59|84.99|85.62|85.02|85.56|84.96|13
1737379050000|2025-01-20 13:17:30|85.58|84.98|85.67|85.07|85.68|85.08|85.58|84.98|13
1737379060000|2025-01-20 13:17:40|85.68|85.08|85.65|85.05|85.73|85.13|85.65|85.05|14
1737379070000|2025-01-20 13:17:50|85.67|85.07|85.63|85.03|85.67|85.07|85.61|85.01|10
1737379080000|2025-01-20 13:18:00|85.62|85.02|85.54|84.94|85.62|85.02|85.53|84.93|14
1737379090000|2025-01-20 13:18:10|85.53|84.93|85.51|84.91|85.53|84.93|85.49|84.89|9
1737379100000|2025-01-20 13:18:20|85.52|84.92|85.45|84.85|85.53|84.93|85.45|84.85|10
1737379110000|2025-01-20 13:18:30|85.43|84.83|85.41|84.81|85.44|84.84|85.41|84.81|19
1737379120000|2025-01-20 13:18:40|85.42|84.82|85.38|84.78|85.42|84.82|85.38|84.78|5
1737379130000|2025-01-20 13:18:50|85.37|84.77|85.36|84.76|85.38|84.78|85.33|84.73|10
1737379140000|2025-01-20 13:19:00|85.35|84.75|85.45|84.85|85.45|84.85|85.35|84.75|12
1737379150000|2025-01-20 13:19:10|85.47|84.87|85.52|84.92|85.53|84.93|85.47|84.87|12
1737379160000|2025-01-20 13:19:20|85.51|84.91|85.52|84.92|85.53|84.93|85.51|84.91|6
1737379170000|2025-01-20 13:19:30|85.55|84.95|85.57|84.97|85.61|85.01|85.55|84.95|8
1737379180000|2025-01-20 13:19:40|85.56|84.96|85.53|84.93|85.56|84.96|85.52|84.92|7
1737379190000|2025-01-20 13:19:50|85.54|84.94|85.5|84.9|85.54|84.94|85.46|84.86|10
1737379200000|2025-01-20 13:20:00|85.49|84.89|85.44|84.84|85.5|84.9|85.42|84.82|21
1737379210000|2025-01-20 13:20:10|85.43|84.83|85.43|84.83|85.46|84.86|85.43|84.83|9
1737379220000|2025-01-20 13:20:20|85.42|84.82|85.48|84.88|85.5|84.9|85.42|84.82|18
1737379230000|2025-01-20 13:20:30|85.49|84.89|85.55|84.95|85.56|84.96|85.48|84.88|10
1737379240000|2025-01-20 13:20:40|85.54|84.94|85.42|84.82|85.55|84.95|85.42|84.82|15
1737379250000|2025-01-20 13:20:50|85.4|84.8|85.37|84.77|85.41|84.81|85.36|84.76|8
1737379260000|2025-01-20 13:21:00|85.36|84.76|85.42|84.82|85.47|84.87|85.36|84.76|19
1737379270000|2025-01-20 13:21:10|85.41|84.81|85.46|84.86|85.5|84.9|85.41|84.81|20
1737379280000|2025-01-20 13:21:20|85.45|84.85|85.6|85|85.6|85|85.45|84.85|15
1737379290000|2025-01-20 13:21:30|85.61|85.01|85.66|85.06|85.68|85.08|85.6|85|12
1737379300000|2025-01-20 13:21:40|85.67|85.07|85.61|85.01|85.67|85.07|85.58|84.98|16
1737379310000|2025-01-20 13:21:50|85.59|84.99|85.56|84.96|85.61|85.01|85.56|84.96|12
1737379320000|2025-01-20 13:22:00|85.55|84.95|85.45|84.85|85.56|84.96|85.43|84.83|18
1737379330000|2025-01-20 13:22:10|85.44|84.84|85.49|84.89|85.49|84.89|85.43|84.83|11
1737379340000|2025-01-20 13:22:20|85.48|84.88|85.63|85.03|85.63|85.03|85.47|84.87|17
1737379350000|2025-01-20 13:22:30|85.64|85.04|85.6|85|85.68|85.08|85.6|85|15
1737379360000|2025-01-20 13:22:40|85.59|84.99|85.57|84.97|85.59|84.99|85.52|84.92|14
1737379370000|2025-01-20 13:22:50|85.59|84.99|85.6|85|85.62|85.02|85.59|84.99|13
1737379380000|2025-01-20 13:23:00|85.61|85.01|85.65|85.05|85.7|85.1|85.6|85|19
1737379390000|2025-01-20 13:23:10|85.66|85.06|85.64|85.04|85.7|85.1|85.64|85.04|18
1737379400000|2025-01-20 13:23:20|85.62|85.02|85.71|85.11|85.74|85.14|85.58|84.98|17
1737379410000|2025-01-20 13:23:30|85.72|85.12|85.7|85.1|85.72|85.12|85.69|85.09|19
1737379420000|2025-01-20 13:23:40|85.71|85.11|85.75|85.15|85.75|85.15|85.71|85.11|6
1737379430000|2025-01-20 13:23:50|85.76|85.16|85.78|85.18|85.81|85.21|85.76|85.16|14
1737379440000|2025-01-20 13:24:00|85.77|85.17|85.65|85.05|85.79|85.19|85.65|85.05|22
1737379450000|2025-01-20 13:24:10|85.66|85.06|85.67|85.07|85.7|85.1|85.61|85.01|18
1737379460000|2025-01-20 13:24:20|85.72|85.12|85.86|85.26|85.86|85.26|85.72|85.12|10
1737379470000|2025-01-20 13:24:30|85.85|85.25|85.87|85.27|85.88|85.28|85.84|85.24|19
1737379480000|2025-01-20 13:24:40|85.86|85.26|85.93|85.33|85.93|85.33|85.86|85.26|11
1737379490000|2025-01-20 13:24:50|85.94|85.34|85.84|85.24|85.94|85.34|85.83|85.23|12
1737379500000|2025-01-20 13:25:00|85.85|85.25|85.88|85.28|85.9|85.3|85.85|85.25|13
1737379510000|2025-01-20 13:25:10|85.89|85.29|85.83|85.23|85.91|85.31|85.81|85.21|15
1737379520000|2025-01-20 13:25:20|85.87|85.27|85.97|85.37|86.01|85.41|85.87|85.27|14
1737379530000|2025-01-20 13:25:30|85.95|85.35|85.83|85.23|85.95|85.35|85.8|85.2|20
1737379540000|2025-01-20 13:25:40|85.9|85.3|85.9|85.3|85.92|85.32|85.89|85.29|14
1737379550000|2025-01-20 13:25:50|85.89|85.29|85.77|85.17|85.9|85.3|85.77|85.17|15
1737379560000|2025-01-20 13:26:00|85.76|85.16|85.71|85.11|85.81|85.21|85.7|85.1|23
1737379570000|2025-01-20 13:26:10|85.72|85.12|85.72|85.12|85.75|85.15|85.7|85.1|12
1737379580000|2025-01-20 13:26:20|85.71|85.11|85.65|85.05|85.71|85.11|85.65|85.05|10
1737379590000|2025-01-20 13:26:30|85.64|85.04|85.63|85.03|85.64|85.04|85.63|85.03|6
1737379600000|2025-01-20 13:26:40|85.64|85.04|85.57|84.97|85.64|85.04|85.57|84.97|9
1737379610000|2025-01-20 13:26:50|85.56|84.96|85.53|84.93|85.56|84.96|85.52|84.92|12
1737379620000|2025-01-20 13:27:00|85.52|84.92|85.48|84.88|85.56|84.96|85.48|84.88|17
1737379630000|2025-01-20 13:27:10|85.47|84.87|85.44|84.84|85.49|84.89|85.44|84.84|14
1737379640000|2025-01-20 13:27:20|85.45|84.85|85.5|84.9|85.55|84.95|85.45|84.85|16
1737379650000|2025-01-20 13:27:30|85.51|84.91|85.58|84.98|85.58|84.98|85.51|84.91|13
1737379660000|2025-01-20 13:27:40|85.61|85.01|85.62|85.02|85.65|85.05|85.61|85.01|12
1737379670000|2025-01-20 13:27:50|85.57|84.97|85.57|84.97|85.57|84.97|85.49|84.89|13
1737379680000|2025-01-20 13:28:00|85.56|84.96|85.44|84.84|85.56|84.96|85.44|84.84|13
1737379690000|2025-01-20 13:28:10|85.43|84.83|85.45|84.85|85.46|84.86|85.43|84.83|9
1737379700000|2025-01-20 13:28:20|85.46|84.86|85.56|84.96|85.57|84.97|85.45|84.85|13
1737379710000|2025-01-20 13:28:30|85.55|84.95|85.56|84.96|85.56|84.96|85.51|84.91|12
1737379720000|2025-01-20 13:28:40|85.58|84.98|85.51|84.91|85.59|84.99|85.51|84.91|12
1737379730000|2025-01-20 13:28:50|85.52|84.92|85.46|84.86|85.54|84.94|85.46|84.86|8
1737379740000|2025-01-20 13:29:00|85.45|84.85|85.33|84.73|85.45|84.85|85.33|84.73|9
1737379750000|2025-01-20 13:29:10|85.34|84.74|85.34|84.74|85.35|84.75|85.33|84.73|9
1737379760000|2025-01-20 13:29:20|85.33|84.73|85.31|84.71|85.34|84.74|85.31|84.71|12
1737379770000|2025-01-20 13:29:30|85.29|84.69|85.3|84.7|85.31|84.71|85.27|84.67|11
1737379780000|2025-01-20 13:29:40|85.31|84.71|85.23|84.63|85.31|84.71|85.22|84.62|19
1737379790000|2025-01-20 13:29:50|85.24|84.64|85.23|84.63|85.24|84.64|85.21|84.61|7
1737379800000|2025-01-20 13:30:00|85.22|84.62|85.26|84.66|85.33|84.73|85.18|84.58|15
1737379810000|2025-01-20 13:30:10|85.18|84.58|85.26|84.66|85.26|84.66|85.15|84.55|18
1737379820000|2025-01-20 13:30:20|85.27|84.67|85.13|84.53|85.32|84.72|85.13|84.53|23
1737379830000|2025-01-20 13:30:30|85.14|84.54|85.07|84.47|85.2|84.6|85.07|84.47|16
1737379840000|2025-01-20 13:30:40|85.08|84.48|85.23|84.63|85.26|84.66|85.08|84.48|20
1737379850000|2025-01-20 13:30:50|85.16|84.56|85.1|84.5|85.16|84.56|85.07|84.47|23
1737379860000|2025-01-20 13:31:00|85.09|84.49|85.14|84.54|85.18|84.58|85.05|84.45|23
1737379870000|2025-01-20 13:31:10|85.15|84.55|85.2|84.6|85.21|84.61|85.14|84.54|19
1737379880000|2025-01-20 13:31:20|85.21|84.61|85.27|84.67|85.3|84.7|85.2|84.6|21
1737379890000|2025-01-20 13:31:30|85.25|84.65|85.35|84.75|85.35|84.75|85.24|84.64|25
1737379900000|2025-01-20 13:31:40|85.34|84.74|85.27|84.67|85.35|84.75|85.27|84.67|13
1737379910000|2025-01-20 13:31:50|85.28|84.68|85.44|84.84|85.45|84.85|85.28|84.68|19
1737379920000|2025-01-20 13:32:00|85.46|84.86|85.6|85|85.6|85|85.46|84.86|15
1737379930000|2025-01-20 13:32:10|85.61|85.01|85.57|84.97|85.61|85.01|85.52|84.92|21
1737379940000|2025-01-20 13:32:20|85.59|84.99|85.61|85.01|85.64|85.04|85.58|84.98|13
1737379950000|2025-01-20 13:32:30|85.62|85.02|85.46|84.86|85.64|85.04|85.46|84.86|15
1737379960000|2025-01-20 13:32:40|85.42|84.82|85.46|84.86|85.52|84.92|85.42|84.82|23
1737379970000|2025-01-20 13:32:50|85.42|84.82|85.31|84.71|85.42|84.82|85.31|84.71|19
1737379980000|2025-01-20 13:33:00|85.32|84.72|85.4|84.8|85.4|84.8|85.32|84.72|18
1737379990000|2025-01-20 13:33:10|85.39|84.79|85.57|84.97|85.59|84.99|85.39|84.79|25
1737380000000|2025-01-20 13:33:20|85.59|84.99|85.55|84.95|85.6|85|85.48|84.88|15
1737380010000|2025-01-20 13:33:30|85.54|84.94|85.6|85|85.62|85.02|85.54|84.94|19
1737380020000|2025-01-20 13:33:40|85.61|85.01|85.46|84.86|85.61|85.01|85.44|84.84|14
1737380030000|2025-01-20 13:33:50|85.47|84.87|85.65|85.05|85.65|85.05|85.47|84.87|12
1737380040000|2025-01-20 13:34:00|85.64|85.04|85.59|84.99|85.64|85.04|85.54|84.94|23
1737380050000|2025-01-20 13:34:10|85.58|84.98|85.67|85.07|85.68|85.08|85.58|84.98|23
1737380060000|2025-01-20 13:34:20|85.66|85.06|85.81|85.21|85.82|85.22|85.66|85.06|19
1737380070000|2025-01-20 13:34:30|85.79|85.19|85.65|85.05|85.79|85.19|85.63|85.03|19
1737380080000|2025-01-20 13:34:40|85.64|85.04|85.73|85.13|85.76|85.16|85.64|85.04|14
1737380090000|2025-01-20 13:34:50|85.72|85.12|85.77|85.17|85.78|85.18|85.71|85.11|24
1737380100000|2025-01-20 13:35:00|85.76|85.16|85.73|85.13|85.76|85.16|85.65|85.05|14
1737380110000|2025-01-20 13:35:10|85.72|85.12|85.66|85.06|85.75|85.15|85.65|85.05|17
1737380120000|2025-01-20 13:35:20|85.67|85.07|85.65|85.05|85.68|85.08|85.63|85.03|17
1737380130000|2025-01-20 13:35:30|85.67|85.07|85.75|85.15|85.75|85.15|85.67|85.07|18
1737380140000|2025-01-20 13:35:40|85.74|85.14|85.75|85.15|85.78|85.18|85.73|85.13|19
1737380150000|2025-01-20 13:35:50|85.76|85.16|85.8|85.2|85.81|85.21|85.75|85.15|14
1737380160000|2025-01-20 13:36:00|85.79|85.19|85.82|85.22|85.83|85.23|85.76|85.16|18
1737380170000|2025-01-20 13:36:10|85.81|85.21|85.87|85.27|85.9|85.3|85.8|85.2|18
1737380180000|2025-01-20 13:36:20|85.91|85.31|85.91|85.31|85.95|85.35|85.9|85.3|15
1737380190000|2025-01-20 13:36:30|85.92|85.32|85.94|85.34|85.94|85.34|85.92|85.32|7
1737380200000|2025-01-20 13:36:40|85.95|85.35|85.74|85.14|85.96|85.36|85.74|85.14|12
1737380210000|2025-01-20 13:36:50|85.68|85.08|85.51|84.91|85.68|85.08|85.51|84.91|14
1737380220000|2025-01-20 13:37:00|85.49|84.89|85.48|84.88|85.49|84.89|85.43|84.83|20
1737380230000|2025-01-20 13:37:10|85.47|84.87|85.43|84.83|85.47|84.87|85.41|84.81|21
1737380240000|2025-01-20 13:37:20|85.42|84.82|85.41|84.81|85.46|84.86|85.41|84.81|12
1737380250000|2025-01-20 13:37:30|85.4|84.8|85.39|84.79|85.43|84.83|85.38|84.78|16
1737380260000|2025-01-20 13:37:40|85.38|84.78|85.44|84.84|85.54|84.94|85.38|84.78|18
1737380270000|2025-01-20 13:37:50|85.43|84.83|85.47|84.87|85.51|84.91|85.39|84.79|24
1737380280000|2025-01-20 13:38:00|85.46|84.86|85.35|84.75|85.46|84.86|85.35|84.75|13
1737380290000|2025-01-20 13:38:10|85.37|84.77|85.36|84.76|85.41|84.81|85.36|84.76|14
1737380300000|2025-01-20 13:38:20|85.37|84.77|85.27|84.67|85.38|84.78|85.27|84.67|13
1737380310000|2025-01-20 13:38:30|85.25|84.65|85.32|84.72|85.32|84.72|85.22|84.62|20
1737380320000|2025-01-20 13:38:40|85.33|84.73|85.33|84.73|85.38|84.78|85.29|84.69|15
1737380330000|2025-01-20 13:38:50|85.27|84.67|85.22|84.62|85.27|84.67|85.22|84.62|7
1737380340000|2025-01-20 13:39:00|85.23|84.63|85.34|84.74|85.34|84.74|85.22|84.62|15
1737380350000|2025-01-20 13:39:10|85.33|84.73|85.24|84.64|85.33|84.73|85.21|84.61|15
1737380360000|2025-01-20 13:39:20|85.25|84.65|85.22|84.62|85.31|84.71|85.22|84.62|11
1737380370000|2025-01-20 13:39:30|85.21|84.61|85.18|84.58|85.22|84.62|85.17|84.57|16
1737380380000|2025-01-20 13:39:40|85.15|84.55|85.16|84.56|85.23|84.63|85.15|84.55|15
1737380390000|2025-01-20 13:39:50|85.15|84.55|85.1|84.5|85.16|84.56|85.09|84.49|8
1737380400000|2025-01-20 13:40:00|85.09|84.49|84.96|84.36|85.09|84.49|84.91|84.31|16
1737380410000|2025-01-20 13:40:10|84.97|84.37|84.96|84.36|84.97|84.37|84.89|84.29|15
1737380420000|2025-01-20 13:40:20|84.95|84.35|84.97|84.37|85.03|84.43|84.93|84.33|16
1737380430000|2025-01-20 13:40:30|84.93|84.33|84.92|84.32|84.95|84.35|84.9|84.3|15
1737380440000|2025-01-20 13:40:40|84.93|84.33|85.04|84.44|85.04|84.44|84.92|84.32|16
1737380450000|2025-01-20 13:40:50|85.05|84.45|84.91|84.31|85.05|84.45|84.9|84.3|12
1737380460000|2025-01-20 13:41:00|84.92|84.32|84.93|84.33|84.95|84.35|84.92|84.32|13
1737380470000|2025-01-20 13:41:10|84.92|84.32|84.89|84.29|84.93|84.33|84.86|84.26|15
1737380480000|2025-01-20 13:41:20|84.87|84.27|84.92|84.32|84.94|84.34|84.87|84.27|18
1737380490000|2025-01-20 13:41:30|84.93|84.33|85.09|84.49|85.12|84.52|84.93|84.33|16
1737380500000|2025-01-20 13:41:40|85.08|84.48|85.11|84.51|85.13|84.53|85.08|84.48|11
1737380510000|2025-01-20 13:41:50|85.12|84.52|85.14|84.54|85.14|84.54|85.11|84.51|7
1737380520000|2025-01-20 13:42:00|85.16|84.56|85.3|84.7|85.3|84.7|85.16|84.56|12
1737380530000|2025-01-20 13:42:10|85.33|84.73|85.32|84.72|85.34|84.74|85.3|84.7|13
1737380540000|2025-01-20 13:42:20|85.33|84.73|85.34|84.74|85.34|84.74|85.31|84.71|8
1737380550000|2025-01-20 13:42:30|85.32|84.72|85.36|84.76|85.36|84.76|85.3|84.7|10
1737380560000|2025-01-20 13:42:40|85.35|84.75|85.31|84.71|85.36|84.76|85.3|84.7|15
1737380570000|2025-01-20 13:42:50|85.3|84.7|85.26|84.66|85.3|84.7|85.25|84.65|9
1737380580000|2025-01-20 13:43:00|85.27|84.67|85.34|84.74|85.35|84.75|85.27|84.67|17
1737380590000|2025-01-20 13:43:10|85.33|84.73|85.35|84.75|85.35|84.75|85.32|84.72|5
1737380600000|2025-01-20 13:43:20|85.36|84.76|85.34|84.74|85.36|84.76|85.33|84.73|9
1737380610000|2025-01-20 13:43:30|85.35|84.75|85.32|84.72|85.36|84.76|85.32|84.72|13
1737380620000|2025-01-20 13:43:40|85.34|84.74|85.25|84.65|85.35|84.75|85.25|84.65|8
1737380630000|2025-01-20 13:43:50|85.24|84.64|85.24|84.64|85.24|84.64|85.23|84.63|7
1737380640000|2025-01-20 13:44:00|85.26|84.66|85.32|84.72|85.33|84.73|85.26|84.66|11
1737380650000|2025-01-20 13:44:10|85.31|84.71|85.29|84.69|85.35|84.75|85.29|84.69|9
1737380660000|2025-01-20 13:44:20|85.3|84.7|85.27|84.67|85.3|84.7|85.24|84.64|10
1737380670000|2025-01-20 13:44:30|85.26|84.66|85.28|84.68|85.29|84.69|85.25|84.65|12
1737380680000|2025-01-20 13:44:40|85.27|84.67|85.19|84.59|85.28|84.68|85.19|84.59|10
1737380690000|2025-01-20 13:44:50|85.18|84.58|85.15|84.55|85.18|84.58|85.14|84.54|9
1737380700000|2025-01-20 13:45:00|85.16|84.56|85.02|84.42|85.16|84.56|85.02|84.42|12
1737380710000|2025-01-20 13:45:10|85.01|84.41|85.02|84.42|85.06|84.46|84.99|84.39|15
1737380720000|2025-01-20 13:45:20|85.01|84.41|85.01|84.41|85.05|84.45|85|84.4|11
1737380730000|2025-01-20 13:45:30|85.02|84.42|85|84.4|85.03|84.43|85|84.4|13
1737380740000|2025-01-20 13:45:40|84.96|84.36|84.96|84.36|84.97|84.37|84.92|84.32|15
1737380750000|2025-01-20 13:45:50|84.95|84.35|85.11|84.51|85.11|84.51|84.95|84.35|8
1737380760000|2025-01-20 13:46:00|85.1|84.5|85.24|84.64|85.25|84.65|85.1|84.5|17
1737380770000|2025-01-20 13:46:10|85.25|84.65|85.33|84.73|85.34|84.74|85.25|84.65|15
1737380780000|2025-01-20 13:46:20|85.34|84.74|85.4|84.8|85.4|84.8|85.33|84.73|17
1737380790000|2025-01-20 13:46:30|85.39|84.79|85.29|84.69|85.39|84.79|85.29|84.69|12
1737380800000|2025-01-20 13:46:40|85.28|84.68|85.38|84.78|85.38|84.78|85.28|84.68|18
1737380810000|2025-01-20 13:46:50|85.39|84.79|85.39|84.79|85.41|84.81|85.39|84.79|8
1737380820000|2025-01-20 13:47:00|85.38|84.78|85.44|84.84|85.44|84.84|85.34|84.74|14
1737380830000|2025-01-20 13:47:10|85.43|84.83|85.45|84.85|85.46|84.86|85.42|84.82|10
1737380840000|2025-01-20 13:47:20|85.44|84.84|85.43|84.83|85.45|84.85|85.41|84.81|14
1737380850000|2025-01-20 13:47:30|85.44|84.84|85.4|84.8|85.44|84.84|85.39|84.79|15
1737380860000|2025-01-20 13:47:40|85.41|84.81|85.34|84.74|85.41|84.81|85.34|84.74|10
1737380870000|2025-01-20 13:47:50|85.35|84.75|85.43|84.83|85.43|84.83|85.34|84.74|14
1737380880000|2025-01-20 13:48:00|85.44|84.84|85.53|84.93|85.54|84.94|85.44|84.84|10
1737380890000|2025-01-20 13:48:10|85.52|84.92|85.46|84.86|85.53|84.93|85.46|84.86|12
1737380900000|2025-01-20 13:48:20|85.45|84.85|85.48|84.88|85.48|84.88|85.45|84.85|17
1737380910000|2025-01-20 13:48:30|85.46|84.86|85.44|84.84|85.46|84.86|85.4|84.8|17
1737380920000|2025-01-20 13:48:40|85.45|84.85|85.47|84.87|85.49|84.89|85.44|84.84|19
1737380930000|2025-01-20 13:48:50|85.46|84.86|85.4|84.8|85.46|84.86|85.39|84.79|9
1737380940000|2025-01-20 13:49:00|85.41|84.81|85.4|84.8|85.43|84.83|85.39|84.79|11
1737380950000|2025-01-20 13:49:10|85.41|84.81|85.44|84.84|85.44|84.84|85.39|84.79|12
1737380960000|2025-01-20 13:49:20|85.43|84.83|85.51|84.91|85.51|84.91|85.42|84.82|13
1737380970000|2025-01-20 13:49:30|85.5|84.9|85.44|84.84|85.52|84.92|85.44|84.84|14
1737380980000|2025-01-20 13:49:40|85.45|84.85|85.51|84.91|85.51|84.91|85.44|84.84|15
1737380990000|2025-01-20 13:49:50|85.53|84.93|85.49|84.89|85.53|84.93|85.48|84.88|10
1737381000000|2025-01-20 13:50:00|85.5|84.9|85.52|84.92|85.53|84.93|85.5|84.9|10
1737381010000|2025-01-20 13:50:10|85.53|84.93|85.48|84.88|85.53|84.93|85.45|84.85|16
1737381020000|2025-01-20 13:50:20|85.49|84.89|85.49|84.89|85.5|84.9|85.48|84.88|15
1737381030000|2025-01-20 13:50:30|85.48|84.88|85.46|84.86|85.49|84.89|85.46|84.86|14
1737381040000|2025-01-20 13:50:40|85.47|84.87|85.46|84.86|85.49|84.89|85.46|84.86|12
1737381050000|2025-01-20 13:50:50|85.45|84.85|85.53|84.93|85.53|84.93|85.45|84.85|16
1737381060000|2025-01-20 13:51:00|85.52|84.92|85.47|84.87|85.57|84.97|85.47|84.87|17
1737381070000|2025-01-20 13:51:10|85.46|84.86|85.52|84.92|85.53|84.93|85.46|84.86|9
1737381080000|2025-01-20 13:51:20|85.5|84.9|85.44|84.84|85.52|84.92|85.44|84.84|13
1737381090000|2025-01-20 13:51:30|85.45|84.85|85.47|84.87|85.51|84.91|85.44|84.84|23
1737381100000|2025-01-20 13:51:40|85.48|84.88|85.5|84.9|85.53|84.93|85.48|84.88|15
1737381110000|2025-01-20 13:51:50|85.49|84.89|85.52|84.92|85.52|84.92|85.46|84.86|15
1737381120000|2025-01-20 13:52:00|85.53|84.93|85.49|84.89|85.53|84.93|85.46|84.86|16
1737381130000|2025-01-20 13:52:10|85.48|84.88|85.41|84.81|85.49|84.89|85.41|84.81|16
1737381140000|2025-01-20 13:52:20|85.4|84.8|85.36|84.76|85.4|84.8|85.35|84.75|7
1737381150000|2025-01-20 13:52:30|85.37|84.77|85.39|84.79|85.43|84.83|85.37|84.77|18
1737381160000|2025-01-20 13:52:40|85.38|84.78|85.37|84.77|85.38|84.78|85.35|84.75|8
1737381170000|2025-01-20 13:52:50|85.36|84.76|85.42|84.82|85.42|84.82|85.36|84.76|15
1737381180000|2025-01-20 13:53:00|85.44|84.84|85.43|84.83|85.46|84.86|85.43|84.83|8
1737381190000|2025-01-20 13:53:10|85.42|84.82|85.38|84.78|85.43|84.83|85.38|84.78|6
1737381200000|2025-01-20 13:53:20|85.4|84.8|85.49|84.89|85.49|84.89|85.4|84.8|11
1737381210000|2025-01-20 13:53:30|85.5|84.9|85.55|84.95|85.55|84.95|85.5|84.9|15
1737381220000|2025-01-20 13:53:40|85.56|84.96|85.61|85.01|85.63|85.03|85.56|84.96|8
1737381230000|2025-01-20 13:53:50|85.62|85.02|85.61|85.01|85.64|85.04|85.6|85|8
1737381240000|2025-01-20 13:54:00|85.62|85.02|85.65|85.05|85.65|85.05|85.6|85|13
1737381250000|2025-01-20 13:54:10|85.64|85.04|85.59|84.99|85.64|85.04|85.59|84.99|10
1737381260000|2025-01-20 13:54:20|85.61|85.01|85.62|85.02|85.63|85.03|85.59|84.99|14
1737381270000|2025-01-20 13:54:30|85.61|85.01|85.64|85.04|85.64|85.04|85.61|85.01|4
1737381280000|2025-01-20 13:54:40|85.65|85.05|85.68|85.08|85.68|85.08|85.64|85.04|7
1737381290000|2025-01-20 13:54:50|85.67|85.07|85.68|85.08|85.68|85.08|85.64|85.04|14
1737381300000|2025-01-20 13:55:00|85.67|85.07|85.7|85.1|85.7|85.1|85.63|85.03|11
1737381310000|2025-01-20 13:55:10|85.71|85.11|85.72|85.12|85.72|85.12|85.71|85.11|2
1737381320000|2025-01-20 13:55:20|85.73|85.13|85.73|85.13|85.74|85.14|85.72|85.12|7
1737381330000|2025-01-20 13:55:30|85.74|85.14|85.68|85.08|85.74|85.14|85.68|85.08|6
1737381340000|2025-01-20 13:55:40|85.67|85.07|85.62|85.02|85.68|85.08|85.57|84.97|12
1737381350000|2025-01-20 13:55:50|85.61|85.01|85.6|85|85.63|85.03|85.6|85|7
1737381360000|2025-01-20 13:56:00|85.57|84.97|85.57|84.97|85.58|84.98|85.56|84.96|15
1737381370000|2025-01-20 13:56:10|85.58|84.98|85.64|85.04|85.64|85.04|85.58|84.98|17
1737381380000|2025-01-20 13:56:20|85.65|85.05|85.61|85.01|85.66|85.06|85.61|85.01|11
1737381390000|2025-01-20 13:56:30|85.6|85|85.61|85.01|85.61|85.01|85.6|85|10
1737381400000|2025-01-20 13:56:40|85.6|85|85.71|85.11|85.71|85.11|85.6|85|13
1737381410000|2025-01-20 13:56:50|85.72|85.12|85.7|85.1|85.73|85.13|85.7|85.1|7
1737381420000|2025-01-20 13:57:00|85.71|85.11|85.65|85.05|85.71|85.11|85.62|85.02|10
1737381430000|2025-01-20 13:57:10|85.64|85.04|85.64|85.04|85.64|85.04|85.6|85|11
1737381440000|2025-01-20 13:57:20|85.63|85.03|85.61|85.01|85.64|85.04|85.61|85.01|5
1737381450000|2025-01-20 13:57:30|85.62|85.02|85.73|85.13|85.73|85.13|85.62|85.02|17
1737381460000|2025-01-20 13:57:40|85.74|85.14|85.74|85.14|85.75|85.15|85.73|85.13|9
1737381470000|2025-01-20 13:57:50|85.73|85.13|85.76|85.16|85.77|85.17|85.7|85.1|11
1737381480000|2025-01-20 13:58:00|85.75|85.15|85.74|85.14|85.75|85.15|85.74|85.14|2
1737381490000|2025-01-20 13:58:10|85.75|85.15|85.75|85.15|85.75|85.15|85.74|85.14|3
1737381500000|2025-01-20 13:58:20|85.73|85.13|85.71|85.11|85.73|85.13|85.71|85.11|5
1737381510000|2025-01-20 13:58:30|85.72|85.12|85.72|85.12|85.73|85.13|85.72|85.12|3
1737381520000|2025-01-20 13:58:40|85.71|85.11|85.66|85.06|85.71|85.11|85.64|85.04|14
1737381530000|2025-01-20 13:58:50|85.65|85.05|85.64|85.04|85.66|85.06|85.62|85.02|9
1737381540000|2025-01-20 13:59:00|85.63|85.03|85.62|85.02|85.63|85.03|85.62|85.02|8
1737381550000|2025-01-20 13:59:10|85.61|85.01|85.66|85.06|85.66|85.06|85.61|85.01|12
1737381560000|2025-01-20 13:59:20|85.67|85.07|85.73|85.13|85.74|85.14|85.67|85.07|10
1737381570000|2025-01-20 13:59:30|85.74|85.14|85.79|85.19|85.79|85.19|85.74|85.14|3
1737381590000|2025-01-20 13:59:50|85.8|85.2|85.8|85.2|85.8|85.2|85.8|85.2|1
1737381600000|2025-01-20 14:00:00|85.79|85.19|85.81|85.21|85.87|85.27|85.79|85.19|14
1737381610000|2025-01-20 14:00:10|85.8|85.2|85.89|85.29|85.89|85.29|85.8|85.2|7
1737381620000|2025-01-20 14:00:20|85.9|85.3|85.92|85.32|85.93|85.33|85.9|85.3|9
1737381630000|2025-01-20 14:00:30|85.93|85.33|85.92|85.32|85.93|85.33|85.92|85.32|12
1737381640000|2025-01-20 14:00:40|85.89|85.29|85.87|85.27|85.9|85.3|85.84|85.24|17
1737381650000|2025-01-20 14:00:50|85.88|85.28|85.93|85.33|85.94|85.34|85.88|85.28|9
1737381660000|2025-01-20 14:01:00|85.92|85.32|85.92|85.32|85.95|85.35|85.91|85.31|9
1737381670000|2025-01-20 14:01:10|85.91|85.31|85.96|85.36|85.96|85.36|85.91|85.31|12
1737381680000|2025-01-20 14:01:20|85.95|85.35|85.94|85.34|85.97|85.37|85.94|85.34|8
1737381690000|2025-01-20 14:01:30|85.95|85.35|86.09|85.49|86.1|85.5|85.95|85.35|9
1737381700000|2025-01-20 14:01:40|86.1|85.5|86.11|85.51|86.11|85.51|86.1|85.5|2
1737381710000|2025-01-20 14:01:50|86.13|85.53|86.12|85.52|86.13|85.53|86.11|85.51|3
1737381720000|2025-01-20 14:02:00|86.13|85.53|86.12|85.52|86.13|85.53|86.12|85.52|2
1737381730000|2025-01-20 14:02:10|86.1|85.5|86.12|85.52|86.12|85.52|86.1|85.5|3
1737381740000|2025-01-20 14:02:20|86.13|85.53|86.14|85.54|86.15|85.55|86.12|85.52|11
1737381750000|2025-01-20 14:02:30|86.15|85.55|86.03|85.43|86.15|85.55|86.03|85.43|16
1737381760000|2025-01-20 14:02:40|86.04|85.44|86.09|85.49|86.1|85.5|85.98|85.38|21
1737381770000|2025-01-20 14:02:50|86.08|85.48|86.06|85.46|86.08|85.48|85.99|85.39|16
1737381780000|2025-01-20 14:03:00|86.05|85.45|86.04|85.44|86.12|85.52|86.04|85.44|18
1737381790000|2025-01-20 14:03:10|86.02|85.42|85.92|85.32|86.02|85.42|85.91|85.31|16
1737381800000|2025-01-20 14:03:20|85.91|85.31|85.9|85.3|85.92|85.32|85.85|85.25|21
1737381810000|2025-01-20 14:03:30|85.91|85.31|85.83|85.23|85.91|85.31|85.78|85.18|17
1737381820000|2025-01-20 14:03:40|85.84|85.24|85.77|85.17|85.84|85.24|85.76|85.16|14
1737381830000|2025-01-20 14:03:50|85.78|85.18|85.82|85.22|85.82|85.22|85.76|85.16|18
1737381840000|2025-01-20 14:04:00|85.81|85.21|85.75|85.15|85.83|85.23|85.75|85.15|17
1737381850000|2025-01-20 14:04:10|85.74|85.14|85.63|85.03|85.74|85.14|85.61|85.01|14
1737381860000|2025-01-20 14:04:20|85.62|85.02|85.65|85.05|85.7|85.1|85.62|85.02|18
1737381870000|2025-01-20 14:04:30|85.64|85.04|85.64|85.04|85.66|85.06|85.64|85.04|13
1737381880000|2025-01-20 14:04:40|85.62|85.02|85.58|84.98|85.63|85.03|85.58|84.98|15
1737381890000|2025-01-20 14:04:50|85.59|84.99|85.62|85.02|85.63|85.03|85.57|84.97|15
1737381900000|2025-01-20 14:05:00|85.63|85.03|85.55|84.95|85.63|85.03|85.55|84.95|19
1737381910000|2025-01-20 14:05:10|85.56|84.96|85.52|84.92|85.56|84.96|85.52|84.92|12
1737381920000|2025-01-20 14:05:20|85.53|84.93|85.53|84.93|85.56|84.96|85.52|84.92|13
1737381930000|2025-01-20 14:05:30|85.52|84.92|85.46|84.86|85.53|84.93|85.46|84.86|9
1737381940000|2025-01-20 14:05:40|85.45|84.85|85.5|84.9|85.5|84.9|85.44|84.84|9
1737381950000|2025-01-20 14:05:50|85.51|84.91|85.56|84.96|85.64|85.04|85.51|84.91|19
1737381960000|2025-01-20 14:06:00|85.55|84.95|85.52|84.92|85.58|84.98|85.52|84.92|15
1737381970000|2025-01-20 14:06:10|85.53|84.93|85.55|84.95|85.55|84.95|85.46|84.86|18
1737381980000|2025-01-20 14:06:20|85.56|84.96|85.68|85.08|85.68|85.08|85.56|84.96|13
1737381990000|2025-01-20 14:06:30|85.67|85.07|85.65|85.05|85.68|85.08|85.65|85.05|4
1737382000000|2025-01-20 14:06:40|85.61|85.01|85.62|85.02|85.65|85.05|85.58|84.98|15
1737382010000|2025-01-20 14:06:50|85.61|85.01|85.54|84.94|85.61|85.01|85.54|84.94|18
1737382020000|2025-01-20 14:07:00|85.53|84.93|85.43|84.83|85.54|84.94|85.42|84.82|13
1737382030000|2025-01-20 14:07:10|85.44|84.84|85.43|84.83|85.45|84.85|85.42|84.82|16
1737382040000|2025-01-20 14:07:20|85.44|84.84|85.37|84.77|85.44|84.84|85.37|84.77|6
1737382050000|2025-01-20 14:07:30|85.36|84.76|85.42|84.82|85.42|84.82|85.35|84.75|11
1737382060000|2025-01-20 14:07:40|85.43|84.83|85.43|84.83|85.52|84.92|85.43|84.83|19
1737382070000|2025-01-20 14:07:50|85.42|84.82|85.45|84.85|85.46|84.86|85.39|84.79|15
1737382080000|2025-01-20 14:08:00|85.46|84.86|85.52|84.92|85.56|84.96|85.45|84.85|16
1737382090000|2025-01-20 14:08:10|85.53|84.93|85.63|85.03|85.63|85.03|85.53|84.93|21
1737382100000|2025-01-20 14:08:20|85.64|85.04|85.64|85.04|85.66|85.06|85.62|85.02|14
1737382110000|2025-01-20 14:08:30|85.65|85.05|85.71|85.11|85.71|85.11|85.65|85.05|12
1737382120000|2025-01-20 14:08:40|85.73|85.13|85.71|85.11|85.75|85.15|85.64|85.04|17
1737382130000|2025-01-20 14:08:50|85.7|85.1|85.72|85.12|85.74|85.14|85.7|85.1|12
1737382140000|2025-01-20 14:09:00|85.73|85.13|85.7|85.1|85.74|85.14|85.67|85.07|17
1737382150000|2025-01-20 14:09:10|85.71|85.11|85.75|85.15|85.76|85.16|85.71|85.11|12
1737382160000|2025-01-20 14:09:20|85.74|85.14|85.71|85.11|85.75|85.15|85.7|85.1|14
1737382170000|2025-01-20 14:09:30|85.7|85.1|85.69|85.09|85.7|85.1|85.68|85.08|4
1737382180000|2025-01-20 14:09:40|85.68|85.08|85.66|85.06|85.68|85.08|85.64|85.04|11
1737382190000|2025-01-20 14:09:50|85.65|85.05|85.65|85.05|85.65|85.05|85.64|85.04|3
1737382200000|2025-01-20 14:10:00|85.67|85.07|85.75|85.15|85.75|85.15|85.64|85.04|12
1737382210000|2025-01-20 14:10:10|85.74|85.14|85.74|85.14|85.76|85.16|85.74|85.14|7
1737382220000|2025-01-20 14:10:20|85.73|85.13|85.68|85.08|85.74|85.14|85.67|85.07|10
1737382230000|2025-01-20 14:10:30|85.7|85.1|85.74|85.14|85.75|85.15|85.7|85.1|8
1737382240000|2025-01-20 14:10:40|85.73|85.13|85.68|85.08|85.75|85.15|85.68|85.08|9
1737382250000|2025-01-20 14:10:50|85.67|85.07|85.62|85.02|85.67|85.07|85.62|85.02|7
1737382260000|2025-01-20 14:11:00|85.61|85.01|85.62|85.02|85.64|85.04|85.61|85.01|11
1737382270000|2025-01-20 14:11:10|85.63|85.03|85.72|85.12|85.72|85.12|85.61|85.01|10
1737382280000|2025-01-20 14:11:20|85.71|85.11|85.72|85.12|85.74|85.14|85.69|85.09|7
1737382290000|2025-01-20 14:11:30|85.71|85.11|85.66|85.06|85.72|85.12|85.66|85.06|7
1737382300000|2025-01-20 14:11:40|85.68|85.08|85.71|85.11|85.71|85.11|85.67|85.07|8
1737382310000|2025-01-20 14:11:50|85.7|85.1|85.73|85.13|85.74|85.14|85.7|85.1|10
1737382320000|2025-01-20 14:12:00|85.74|85.14|85.72|85.12|85.77|85.17|85.72|85.12|7
1737382330000|2025-01-20 14:12:10|85.67|85.07|85.53|84.93|85.67|85.07|85.53|84.93|9
1737382340000|2025-01-20 14:12:20|85.54|84.94|85.56|84.96|85.56|84.96|85.54|84.94|9
1737382350000|2025-01-20 14:12:30|85.57|84.97|85.55|84.95|85.57|84.97|85.55|84.95|11
1737382360000|2025-01-20 14:12:40|85.56|84.96|85.67|85.07|85.71|85.11|85.56|84.96|12
1737382370000|2025-01-20 14:12:50|85.66|85.06|85.66|85.06|85.7|85.1|85.66|85.06|8
1737382380000|2025-01-20 14:13:00|85.67|85.07|85.66|85.06|85.67|85.07|85.62|85.02|8
1737382390000|2025-01-20 14:13:10|85.65|85.05|85.72|85.12|85.75|85.15|85.65|85.05|15
1737382400000|2025-01-20 14:13:20|85.71|85.11|85.75|85.15|85.75|85.15|85.71|85.11|9
1737382410000|2025-01-20 14:13:30|85.74|85.14|85.75|85.15|85.75|85.15|85.72|85.12|8
1737382420000|2025-01-20 14:13:40|85.74|85.14|85.67|85.07|85.74|85.14|85.67|85.07|11
1737382430000|2025-01-20 14:13:50|85.68|85.08|85.67|85.07|85.71|85.11|85.67|85.07|9
1737382440000|2025-01-20 14:14:00|85.68|85.08|85.7|85.1|85.72|85.12|85.68|85.08|7
1737382450000|2025-01-20 14:14:10|85.66|85.06|85.71|85.11|85.71|85.11|85.66|85.06|10
1737382460000|2025-01-20 14:14:20|85.7|85.1|85.7|85.1|85.71|85.11|85.7|85.1|5
1737382470000|2025-01-20 14:14:30|85.73|85.13|85.76|85.16|85.76|85.16|85.72|85.12|7
1737382480000|2025-01-20 14:14:40|85.77|85.17|85.78|85.18|85.78|85.18|85.76|85.16|4
1737382490000|2025-01-20 14:14:50|85.77|85.17|85.79|85.19|85.79|85.19|85.75|85.15|7
1737382500000|2025-01-20 14:15:00|85.8|85.2|85.83|85.23|85.83|85.23|85.79|85.19|10
1737382510000|2025-01-20 14:15:10|85.84|85.24|85.81|85.21|85.85|85.25|85.77|85.17|13
1737382520000|2025-01-20 14:15:20|85.8|85.2|85.78|85.18|85.86|85.26|85.78|85.18|13
1737382530000|2025-01-20 14:15:30|85.8|85.2|85.88|85.28|85.9|85.3|85.8|85.2|16
1737382540000|2025-01-20 14:15:40|85.89|85.29|85.88|85.28|85.89|85.29|85.87|85.27|10
1737382550000|2025-01-20 14:15:50|85.89|85.29|85.9|85.3|85.92|85.32|85.88|85.28|11
1737382560000|2025-01-20 14:16:00|85.88|85.28|85.89|85.29|85.89|85.29|85.84|85.24|10
1737382570000|2025-01-20 14:16:10|85.92|85.32|85.93|85.33|85.93|85.33|85.89|85.29|6
1737382580000|2025-01-20 14:16:20|85.94|85.34|85.95|85.35|85.95|85.35|85.93|85.33|6
1737382590000|2025-01-20 14:16:30|85.96|85.36|85.93|85.33|85.97|85.37|85.93|85.33|8
1737382600000|2025-01-20 14:16:40|85.92|85.32|86.03|85.43|86.03|85.43|85.92|85.32|12
1737382610000|2025-01-20 14:16:50|86.04|85.44|86|85.4|86.04|85.44|85.97|85.37|10
1737382620000|2025-01-20 14:17:00|86.01|85.41|86.02|85.42|86.06|85.46|86.01|85.41|16
1737382630000|2025-01-20 14:17:10|86.03|85.43|86.06|85.46|86.06|85.46|86.02|85.42|10
1737382640000|2025-01-20 14:17:20|86.05|85.45|86.04|85.44|86.06|85.46|86.02|85.42|7
1737382650000|2025-01-20 14:17:30|86.05|85.45|86|85.4|86.05|85.45|86|85.4|6
1737382660000|2025-01-20 14:17:40|86.02|85.42|86.07|85.47|86.09|85.49|86.01|85.41|20
1737382670000|2025-01-20 14:17:50|86.08|85.48|86.06|85.46|86.08|85.48|86.06|85.46|9
1737382680000|2025-01-20 14:18:00|86.05|85.45|86.02|85.42|86.09|85.49|86.02|85.42|13
1737382690000|2025-01-20 14:18:10|86.03|85.43|86.01|85.41|86.03|85.43|85.99|85.39|10
1737382700000|2025-01-20 14:18:20|86.02|85.42|86.01|85.41|86.03|85.43|86|85.4|8
1737382710000|2025-01-20 14:18:30|86|85.4|85.92|85.32|86|85.4|85.91|85.31|12
1737382720000|2025-01-20 14:18:40|85.91|85.31|85.89|85.29|85.92|85.32|85.89|85.29|5
1737382730000|2025-01-20 14:18:50|85.9|85.3|85.92|85.32|85.93|85.33|85.89|85.29|6
1737382740000|2025-01-20 14:19:00|85.94|85.34|85.89|85.29|85.94|85.34|85.87|85.27|11
1737382750000|2025-01-20 14:19:10|85.88|85.28|85.85|85.25|85.88|85.28|85.84|85.24|8
1737382760000|2025-01-20 14:19:20|85.86|85.26|85.84|85.24|85.87|85.27|85.84|85.24|9
1737382770000|2025-01-20 14:19:30|85.83|85.23|85.85|85.25|85.85|85.25|85.83|85.23|9
1737382780000|2025-01-20 14:19:40|85.84|85.24|85.79|85.19|85.84|85.24|85.79|85.19|10
1737382790000|2025-01-20 14:19:50|85.77|85.17|85.83|85.23|85.84|85.24|85.77|85.17|6
1737382800000|2025-01-20 14:20:00|85.84|85.24|85.82|85.22|85.84|85.24|85.8|85.2|10
1737382810000|2025-01-20 14:20:10|85.81|85.21|85.85|85.25|85.86|85.26|85.78|85.18|12
1737382820000|2025-01-20 14:20:20|85.87|85.27|85.93|85.33|85.93|85.33|85.86|85.26|15
1737382830000|2025-01-20 14:20:30|85.94|85.34|85.99|85.39|86.03|85.43|85.94|85.34|15
1737382840000|2025-01-20 14:20:40|86.01|85.41|86.04|85.44|86.04|85.44|86.01|85.41|8
1737382850000|2025-01-20 14:20:50|86.06|85.46|86.05|85.45|86.06|85.46|86.05|85.45|6
1737382860000|2025-01-20 14:21:00|86.06|85.46|86.03|85.43|86.06|85.46|86|85.4|17
1737382870000|2025-01-20 14:21:10|86.02|85.42|86.03|85.43|86.04|85.44|86.02|85.42|11
1737382880000|2025-01-20 14:21:20|86.04|85.44|86.06|85.46|86.09|85.49|86.03|85.43|14
1737382890000|2025-01-20 14:21:30|86.05|85.45|86.05|85.45|86.05|85.45|86.04|85.44|5
1737382900000|2025-01-20 14:21:40|86.04|85.44|86.09|85.49|86.09|85.49|86.04|85.44|8
1737382910000|2025-01-20 14:21:50|86.1|85.5|86.11|85.51|86.11|85.51|86.09|85.49|8
1737382920000|2025-01-20 14:22:00|86.1|85.5|86.1|85.5|86.12|85.52|86.09|85.49|12
1737382930000|2025-01-20 14:22:10|86.11|85.51|86.04|85.44|86.11|85.51|86.04|85.44|14
1737382940000|2025-01-20 14:22:20|86.05|85.45|86.02|85.42|86.06|85.46|86.01|85.41|15
1737382950000|2025-01-20 14:22:30|86.03|85.43|86|85.4|86.03|85.43|86|85.4|6
1737382960000|2025-01-20 14:22:40|86.01|85.41|86.01|85.41|86.02|85.42|86|85.4|7
1737382970000|2025-01-20 14:22:50|86.03|85.43|86.01|85.41|86.03|85.43|86.01|85.41|3
1737382980000|2025-01-20 14:23:00|85.99|85.39|85.95|85.35|85.99|85.39|85.93|85.33|10
1737382990000|2025-01-20 14:23:10|85.96|85.36|85.99|85.39|85.99|85.39|85.96|85.36|9
1737383000000|2025-01-20 14:23:20|86|85.4|85.99|85.39|86.03|85.43|85.99|85.39|8
1737383010000|2025-01-20 14:23:30|86|85.4|85.95|85.35|86|85.4|85.95|85.35|6
1737383020000|2025-01-20 14:23:40|85.94|85.34|85.9|85.3|85.94|85.34|85.9|85.3|6
1737383030000|2025-01-20 14:23:50|85.91|85.31|85.96|85.36|85.98|85.38|85.91|85.31|9
1737383040000|2025-01-20 14:24:00|85.95|85.35|85.92|85.32|85.95|85.35|85.91|85.31|6
1737383050000|2025-01-20 14:24:10|85.93|85.33|85.98|85.38|85.98|85.38|85.93|85.33|12
1737383060000|2025-01-20 14:24:20|85.99|85.39|85.98|85.38|86|85.4|85.98|85.38|6
1737383070000|2025-01-20 14:24:30|85.99|85.39|85.94|85.34|85.99|85.39|85.94|85.34|8
1737383080000|2025-01-20 14:24:40|85.95|85.35|86|85.4|86.02|85.42|85.95|85.35|12
1737383090000|2025-01-20 14:24:50|86.01|85.41|86.01|85.41|86.02|85.42|86.01|85.41|5
1737383100000|2025-01-20 14:25:00|86.02|85.42|85.98|85.38|86.05|85.45|85.98|85.38|12
1737383110000|2025-01-20 14:25:10|85.95|85.35|85.96|85.36|85.98|85.38|85.94|85.34|9
1737383120000|2025-01-20 14:25:20|85.95|85.35|85.94|85.34|85.95|85.35|85.9|85.3|10
1737383130000|2025-01-20 14:25:30|85.95|85.35|85.96|85.36|85.98|85.38|85.95|85.35|12
1737383140000|2025-01-20 14:25:40|85.97|85.37|85.94|85.34|85.97|85.37|85.91|85.31|10
1737383150000|2025-01-20 14:25:50|85.95|85.35|85.98|85.38|85.99|85.39|85.95|85.35|9
1737383160000|2025-01-20 14:26:00|85.97|85.37|85.96|85.36|85.98|85.38|85.92|85.32|14
1737383170000|2025-01-20 14:26:10|85.97|85.37|86|85.4|86.04|85.44|85.97|85.37|10
1737383180000|2025-01-20 14:26:20|86.01|85.41|85.99|85.39|86.01|85.41|85.96|85.36|12
1737383190000|2025-01-20 14:26:30|86|85.4|86.05|85.45|86.05|85.45|86|85.4|7
1737383200000|2025-01-20 14:26:40|86.04|85.44|85.96|85.36|86.04|85.44|85.95|85.35|10
1737383210000|2025-01-20 14:26:50|85.97|85.37|86.07|85.47|86.07|85.47|85.94|85.34|6
1737383220000|2025-01-20 14:27:00|86.09|85.49|86.05|85.45|86.09|85.49|86.04|85.44|12
1737383230000|2025-01-20 14:27:10|86.04|85.44|86.04|85.44|86.05|85.45|86.03|85.43|19
1737383240000|2025-01-20 14:27:20|86.01|85.41|86.02|85.42|86.02|85.42|86|85.4|6
1737383250000|2025-01-20 14:27:30|86.03|85.43|86.08|85.48|86.09|85.49|86.03|85.43|10
1737383260000|2025-01-20 14:27:40|86.09|85.49|86.12|85.52|86.12|85.52|86.09|85.49|4
1737383270000|2025-01-20 14:27:50|86.11|85.51|86.11|85.51|86.12|85.52|86.1|85.5|7
1737383280000|2025-01-20 14:28:00|86.06|85.46|86.05|85.45|86.06|85.46|86|85.4|13
1737383290000|2025-01-20 14:28:10|86.04|85.44|86|85.4|86.04|85.44|86|85.4|8
1737383300000|2025-01-20 14:28:20|85.99|85.39|85.94|85.34|86|85.4|85.94|85.34|7
1737383310000|2025-01-20 14:28:30|85.95|85.35|85.91|85.31|85.95|85.35|85.91|85.31|5
1737383320000|2025-01-20 14:28:40|85.9|85.3|85.78|85.18|85.9|85.3|85.78|85.18|11
1737383330000|2025-01-20 14:28:50|85.77|85.17|85.74|85.14|85.77|85.17|85.73|85.13|10
1737383340000|2025-01-20 14:29:00|85.75|85.15|85.74|85.14|85.76|85.16|85.74|85.14|6
1737383350000|2025-01-20 14:29:10|85.72|85.12|85.71|85.11|85.72|85.12|85.7|85.1|8
1737383360000|2025-01-20 14:29:20|85.7|85.1|85.75|85.15|85.76|85.16|85.7|85.1|12
1737383370000|2025-01-20 14:29:30|85.76|85.16|85.71|85.11|85.76|85.16|85.7|85.1|6
1737383380000|2025-01-20 14:29:40|85.7|85.1|85.75|85.15|85.76|85.16|85.7|85.1|10
1737383390000|2025-01-20 14:29:50|85.74|85.14|85.73|85.13|85.74|85.14|85.73|85.13|10
1737383400000|2025-01-20 14:30:00|85.72|85.12|85.74|85.14|85.76|85.16|85.72|85.12|11
1737383410000|2025-01-20 14:30:10|85.72|85.12|85.68|85.08|85.73|85.13|85.66|85.06|15
1737383420000|2025-01-20 14:30:20|85.65|85.05|85.57|84.97|85.65|85.05|85.57|84.97|11
1737383430000|2025-01-20 14:30:30|85.58|84.98|85.57|84.97|85.64|85.04|85.57|84.97|12
1737383440000|2025-01-20 14:30:40|85.56|84.96|85.52|84.92|85.56|84.96|85.51|84.91|16
1737383450000|2025-01-20 14:30:50|85.51|84.91|85.48|84.88|85.52|84.92|85.48|84.88|6
1737383460000|2025-01-20 14:31:00|85.49|84.89|85.64|85.04|85.64|85.04|85.44|84.84|20
1737383470000|2025-01-20 14:31:10|85.65|85.05|85.63|85.03|85.66|85.06|85.55|84.95|15
1737383480000|2025-01-20 14:31:20|85.64|85.04|85.63|85.03|85.64|85.04|85.55|84.95|20
1737383490000|2025-01-20 14:31:30|85.64|85.04|85.55|84.95|85.64|85.04|85.55|84.95|14
1737383500000|2025-01-20 14:31:40|85.54|84.94|85.51|84.91|85.6|85|85.51|84.91|14
1737383510000|2025-01-20 14:31:50|85.52|84.92|85.59|84.99|85.59|84.99|85.52|84.92|16
1737383520000|2025-01-20 14:32:00|85.6|85|85.65|85.05|85.67|85.07|85.6|85|12
1737383530000|2025-01-20 14:32:10|85.64|85.04|85.64|85.04|85.65|85.05|85.61|85.01|13
1737383540000|2025-01-20 14:32:20|85.65|85.05|85.65|85.05|85.67|85.07|85.63|85.03|15
1737383550000|2025-01-20 14:32:30|85.66|85.06|85.79|85.19|85.79|85.19|85.66|85.06|18
1737383560000|2025-01-20 14:32:40|85.82|85.22|85.8|85.2|85.82|85.22|85.79|85.19|4
1737383570000|2025-01-20 14:32:50|85.81|85.21|85.8|85.2|85.81|85.21|85.8|85.2|2
1737383580000|2025-01-20 14:33:00|85.81|85.21|85.86|85.26|85.89|85.29|85.81|85.21|10
1737383590000|2025-01-20 14:33:10|85.83|85.23|85.85|85.25|85.86|85.26|85.83|85.23|19
1737383600000|2025-01-20 14:33:20|85.86|85.26|85.85|85.25|85.86|85.26|85.82|85.22|16
1737383610000|2025-01-20 14:33:30|85.84|85.24|85.83|85.23|85.85|85.25|85.83|85.23|14
1737383620000|2025-01-20 14:33:40|85.82|85.22|85.86|85.26|85.86|85.26|85.8|85.2|9
1737383630000|2025-01-20 14:33:50|85.88|85.28|85.9|85.3|85.91|85.31|85.88|85.28|4
1737383640000|2025-01-20 14:34:00|85.91|85.31|85.92|85.32|85.93|85.33|85.9|85.3|8
1737383650000|2025-01-20 14:34:10|85.96|85.36|86.02|85.42|86.02|85.42|85.96|85.36|6
1737383660000|2025-01-20 14:34:20|86.01|85.41|86|85.4|86.01|85.41|85.96|85.36|15
1737383670000|2025-01-20 14:34:30|85.99|85.39|86.01|85.41|86.02|85.42|85.98|85.38|14
1737383680000|2025-01-20 14:34:40|86.02|85.42|86.03|85.43|86.04|85.44|86.02|85.42|7
1737383690000|2025-01-20 14:34:50|86.04|85.44|86.03|85.43|86.04|85.44|86.02|85.42|10
1737383700000|2025-01-20 14:35:00|86.04|85.44|86.14|85.54|86.14|85.54|86.04|85.44|12
1737383710000|2025-01-20 14:35:10|86.15|85.55|86.12|85.52|86.15|85.55|86.12|85.52|10
1737383720000|2025-01-20 14:35:20|86.13|85.53|86.09|85.49|86.13|85.53|86.06|85.46|14
1737383730000|2025-01-20 14:35:30|86.08|85.48|86.1|85.5|86.11|85.51|86.07|85.47|9
1737383740000|2025-01-20 14:35:40|86.11|85.51|86.05|85.45|86.11|85.51|86.04|85.44|10
1737383750000|2025-01-20 14:35:50|86.06|85.46|86.02|85.42|86.06|85.46|86.02|85.42|17
1737383760000|2025-01-20 14:36:00|86.03|85.43|86.02|85.42|86.04|85.44|86.01|85.41|12
1737383770000|2025-01-20 14:36:10|86.01|85.41|86.01|85.41|86.03|85.43|86|85.4|10
1737383780000|2025-01-20 14:36:20|86.02|85.42|86.1|85.5|86.1|85.5|86.02|85.42|6
1737383790000|2025-01-20 14:36:30|86.09|85.49|86.11|85.51|86.14|85.54|86.07|85.47|17
1737383800000|2025-01-20 14:36:40|86.12|85.52|86.19|85.59|86.2|85.6|86.12|85.52|6
1737383810000|2025-01-20 14:36:50|86.2|85.6|86.2|85.6|86.21|85.61|86.2|85.6|3
1737383820000|2025-01-20 14:37:00|86.21|85.61|86.2|85.6|86.21|85.61|86.2|85.6|4
1737383830000|2025-01-20 14:37:10|86.18|85.58|86.16|85.56|86.18|85.58|86.15|85.55|4
1737383840000|2025-01-20 14:37:20|86.15|85.55|86.17|85.57|86.17|85.57|86.15|85.55|5
1737383850000|2025-01-20 14:37:30|86.16|85.56|86.14|85.54|86.16|85.56|86.14|85.54|9
1737383860000|2025-01-20 14:37:40|86.13|85.53|86.14|85.54|86.14|85.54|86.11|85.51|9
1737383870000|2025-01-20 14:37:50|86.15|85.55|86.13|85.53|86.15|85.55|86.13|85.53|5
1737383880000|2025-01-20 14:38:00|86.12|85.52|86.14|85.54|86.15|85.55|86.12|85.52|9
1737383890000|2025-01-20 14:38:10|86.13|85.53|86.11|85.51|86.13|85.53|86.11|85.51|5
1737383900000|2025-01-20 14:38:20|86.1|85.5|86.08|85.48|86.1|85.5|86.06|85.46|11
1737383910000|2025-01-20 14:38:30|86.07|85.47|86.04|85.44|86.08|85.48|86.04|85.44|15
1737383920000|2025-01-20 14:38:40|86.03|85.43|85.96|85.36|86.03|85.43|85.95|85.35|10
1737383930000|2025-01-20 14:38:50|85.95|85.35|85.96|85.36|85.97|85.37|85.95|85.35|14
1737383940000|2025-01-20 14:39:00|85.95|85.35|85.93|85.33|85.95|85.35|85.92|85.32|6
1737383950000|2025-01-20 14:39:10|85.92|85.32|85.89|85.29|85.93|85.33|85.89|85.29|7
1737383960000|2025-01-20 14:39:20|85.88|85.28|85.76|85.16|85.89|85.29|85.76|85.16|8
1737383970000|2025-01-20 14:39:30|85.75|85.15|85.68|85.08|85.75|85.15|85.67|85.07|8
1737383980000|2025-01-20 14:39:40|85.69|85.09|85.66|85.06|85.7|85.1|85.66|85.06|9
1737383990000|2025-01-20 14:39:50|85.67|85.07|85.68|85.08|85.7|85.1|85.67|85.07|6
1737384000000|2025-01-20 14:40:00|85.67|85.07|85.73|85.13|85.73|85.13|85.67|85.07|6
1737384010000|2025-01-20 14:40:10|85.74|85.14|85.76|85.16|85.76|85.16|85.72|85.12|13
1737384020000|2025-01-20 14:40:20|85.75|85.15|85.66|85.06|85.75|85.15|85.66|85.06|9
1737384030000|2025-01-20 14:40:30|85.67|85.07|85.64|85.04|85.68|85.08|85.64|85.04|8
1737384040000|2025-01-20 14:40:40|85.63|85.03|85.71|85.11|85.71|85.11|85.62|85.02|13
1737384050000|2025-01-20 14:40:50|85.72|85.12|85.73|85.13|85.75|85.15|85.72|85.12|7
1737384060000|2025-01-20 14:41:00|85.74|85.14|85.66|85.06|85.76|85.16|85.64|85.04|9
1737384070000|2025-01-20 14:41:10|85.67|85.07|85.66|85.06|85.67|85.07|85.65|85.05|4
1737384080000|2025-01-20 14:41:20|85.65|85.05|85.67|85.07|85.67|85.07|85.65|85.05|9
1737384090000|2025-01-20 14:41:30|85.66|85.06|85.67|85.07|85.68|85.08|85.62|85.02|9
1737384100000|2025-01-20 14:41:40|85.66|85.06|85.66|85.06|85.67|85.07|85.65|85.05|5
1737384110000|2025-01-20 14:41:50|85.68|85.08|85.65|85.05|85.71|85.11|85.64|85.04|10
1737384120000|2025-01-20 14:42:00|85.7|85.1|85.76|85.16|85.76|85.16|85.7|85.1|12
1737384130000|2025-01-20 14:42:10|85.75|85.15|85.75|85.15|85.76|85.16|85.72|85.12|13
1737384140000|2025-01-20 14:42:20|85.76|85.16|85.78|85.18|85.8|85.2|85.75|85.15|10
1737384150000|2025-01-20 14:42:30|85.79|85.19|85.71|85.11|85.79|85.19|85.7|85.1|11
1737384160000|2025-01-20 14:42:40|85.72|85.12|85.71|85.11|85.72|85.12|85.7|85.1|12
1737384170000|2025-01-20 14:42:50|85.72|85.12|85.72|85.12|85.72|85.12|85.71|85.11|3
1737384180000|2025-01-20 14:43:00|85.73|85.13|85.78|85.18|85.79|85.19|85.73|85.13|6
1737384190000|2025-01-20 14:43:10|85.77|85.17|85.8|85.2|85.8|85.2|85.74|85.14|8
1737384200000|2025-01-20 14:43:20|85.81|85.21|85.88|85.28|85.89|85.29|85.81|85.21|10
1737384210000|2025-01-20 14:43:30|85.89|85.29|85.91|85.31|85.92|85.32|85.89|85.29|3
1737384220000|2025-01-20 14:43:40|85.9|85.3|85.9|85.3|85.91|85.31|85.9|85.3|5
1737384230000|2025-01-20 14:43:50|85.89|85.29|85.89|85.29|85.9|85.3|85.89|85.29|3
1737384240000|2025-01-20 14:44:00|85.9|85.3|85.87|85.27|85.9|85.3|85.87|85.27|4
1737384250000|2025-01-20 14:44:10|85.89|85.29|85.85|85.25|85.89|85.29|85.85|85.25|6
1737384260000|2025-01-20 14:44:20|85.86|85.26|85.91|85.31|85.91|85.31|85.86|85.26|3
1737384270000|2025-01-20 14:44:30|85.92|85.32|85.93|85.33|85.94|85.34|85.92|85.32|10
1737384280000|2025-01-20 14:44:40|85.9|85.3|85.91|85.31|85.91|85.31|85.9|85.3|2
1737384290000|2025-01-20 14:44:50|85.9|85.3|85.87|85.27|85.9|85.3|85.85|85.25|6
1737384300000|2025-01-20 14:45:00|85.88|85.28|85.9|85.3|85.91|85.31|85.88|85.28|10
1737384310000|2025-01-20 14:45:10|85.89|85.29|85.81|85.21|85.89|85.29|85.81|85.21|10
1737384320000|2025-01-20 14:45:20|85.8|85.2|85.8|85.2|85.8|85.2|85.78|85.18|4
1737384330000|2025-01-20 14:45:30|85.79|85.19|85.74|85.14|85.79|85.19|85.72|85.12|9
1737384340000|2025-01-20 14:45:40|85.73|85.13|85.75|85.15|85.75|85.15|85.73|85.13|5
1737384350000|2025-01-20 14:45:50|85.74|85.14|85.79|85.19|85.8|85.2|85.74|85.14|6
1737384360000|2025-01-20 14:46:00|85.8|85.2|85.72|85.12|85.81|85.21|85.72|85.12|14
1737384370000|2025-01-20 14:46:10|85.74|85.14|85.8|85.2|85.81|85.21|85.74|85.14|7
1737384380000|2025-01-20 14:46:20|85.81|85.21|85.79|85.19|85.81|85.21|85.76|85.16|6
1737384390000|2025-01-20 14:46:30|85.82|85.22|85.8|85.2|85.82|85.22|85.76|85.16|11
1737384400000|2025-01-20 14:46:40|85.79|85.19|85.76|85.16|85.8|85.2|85.76|85.16|10
1737384410000|2025-01-20 14:46:50|85.75|85.15|85.73|85.13|85.75|85.15|85.72|85.12|7
1737384420000|2025-01-20 14:47:00|85.74|85.14|85.81|85.21|85.82|85.22|85.74|85.14|14
1737384430000|2025-01-20 14:47:10|85.82|85.22|85.84|85.24|85.84|85.24|85.81|85.21|5
1737384440000|2025-01-20 14:47:20|85.83|85.23|85.81|85.21|85.83|85.23|85.81|85.21|7
1737384450000|2025-01-20 14:47:30|85.82|85.22|85.76|85.16|85.82|85.22|85.75|85.15|10
1737384460000|2025-01-20 14:47:40|85.77|85.17|85.77|85.17|85.81|85.21|85.76|85.16|9
1737384470000|2025-01-20 14:47:50|85.76|85.16|85.74|85.14|85.76|85.16|85.74|85.14|10
1737384480000|2025-01-20 14:48:00|85.73|85.13|85.73|85.13|85.74|85.14|85.7|85.1|10
1737384490000|2025-01-20 14:48:10|85.74|85.14|85.72|85.12|85.74|85.14|85.71|85.11|6
1737384500000|2025-01-20 14:48:20|85.71|85.11|85.71|85.11|85.72|85.12|85.7|85.1|5
1737384510000|2025-01-20 14:48:30|85.7|85.1|85.7|85.1|85.7|85.1|85.69|85.09|3
1737384520000|2025-01-20 14:48:40|85.71|85.11|85.73|85.13|85.73|85.13|85.71|85.11|2
1737384530000|2025-01-20 14:48:50|85.74|85.14|85.81|85.21|85.81|85.21|85.74|85.14|6
1737384540000|2025-01-20 14:49:00|85.8|85.2|85.85|85.25|85.85|85.25|85.8|85.2|8
1737384550000|2025-01-20 14:49:10|85.86|85.26|85.84|85.24|85.88|85.28|85.84|85.24|7
1737384560000|2025-01-20 14:49:20|85.82|85.22|85.81|85.21|85.82|85.22|85.79|85.19|10
1737384570000|2025-01-20 14:49:30|85.8|85.2|85.83|85.23|85.83|85.23|85.8|85.2|6
1737384580000|2025-01-20 14:49:40|85.84|85.24|85.88|85.28|85.88|85.28|85.84|85.24|3
1737384590000|2025-01-20 14:49:50|85.89|85.29|85.94|85.34|85.95|85.35|85.89|85.29|9
1737384600000|2025-01-20 14:50:00|85.95|85.35|85.97|85.37|86|85.4|85.95|85.35|17
1737384610000|2025-01-20 14:50:10|85.96|85.36|85.96|85.36|85.97|85.37|85.96|85.36|5
1737384620000|2025-01-20 14:50:20|85.91|85.31|85.84|85.24|85.91|85.31|85.83|85.23|15
1737384630000|2025-01-20 14:50:30|85.83|85.23|85.85|85.25|85.85|85.25|85.82|85.22|11
1737384640000|2025-01-20 14:50:40|85.86|85.26|85.88|85.28|85.89|85.29|85.86|85.26|6
1737384650000|2025-01-20 14:50:50|85.89|85.29|85.93|85.33|85.93|85.33|85.88|85.28|16
1737384660000|2025-01-20 14:51:00|85.95|85.35|85.95|85.35|85.98|85.38|85.94|85.34|8
1737384670000|2025-01-20 14:51:10|85.94|85.34|85.96|85.36|85.96|85.36|85.94|85.34|5
1737384680000|2025-01-20 14:51:20|85.95|85.35|86|85.4|86.01|85.41|85.95|85.35|8
1737384690000|2025-01-20 14:51:30|86.01|85.41|86.01|85.41|86.02|85.42|86.01|85.41|7
1737384700000|2025-01-20 14:51:40|85.97|85.37|86.06|85.46|86.06|85.46|85.97|85.37|16
1737384710000|2025-01-20 14:51:50|86.05|85.45|86.14|85.54|86.14|85.54|86.05|85.45|16
1737384720000|2025-01-20 14:52:00|86.15|85.55|86.11|85.51|86.17|85.57|86.06|85.46|14
1737384730000|2025-01-20 14:52:10|86.12|85.52|86.12|85.52|86.16|85.56|86.12|85.52|9
1737384740000|2025-01-20 14:52:20|86.13|85.53|86.16|85.56|86.16|85.56|86.12|85.52|12
1737384750000|2025-01-20 14:52:30|86.17|85.57|86.14|85.54|86.17|85.57|86.14|85.54|4
1737384760000|2025-01-20 14:52:40|86.12|85.52|86.1|85.5|86.12|85.52|86.1|85.5|9
1737384770000|2025-01-20 14:52:50|86.09|85.49|86.08|85.48|86.09|85.49|86.07|85.47|6
1737384780000|2025-01-20 14:53:00|86.07|85.47|86.03|85.43|86.1|85.5|86.03|85.43|13
1737384790000|2025-01-20 14:53:10|86.04|85.44|86|85.4|86.04|85.44|85.99|85.39|11
1737384800000|2025-01-20 14:53:20|86.01|85.41|85.94|85.34|86.02|85.42|85.94|85.34|12
1737384810000|2025-01-20 14:53:30|85.95|85.35|85.93|85.33|85.96|85.36|85.93|85.33|5
1737384820000|2025-01-20 14:53:40|85.94|85.34|86|85.4|86|85.4|85.94|85.34|4
1737384830000|2025-01-20 14:53:50|85.99|85.39|85.98|85.38|85.99|85.39|85.97|85.37|5
1737384840000|2025-01-20 14:54:00|85.97|85.37|85.94|85.34|85.97|85.37|85.93|85.33|11
1737384850000|2025-01-20 14:54:10|85.96|85.36|85.96|85.36|85.99|85.39|85.96|85.36|10
1737384860000|2025-01-20 14:54:20|85.97|85.37|85.96|85.36|85.97|85.37|85.95|85.35|6
1737384870000|2025-01-20 14:54:30|85.97|85.37|85.96|85.36|85.99|85.39|85.96|85.36|12
1737384880000|2025-01-20 14:54:40|85.97|85.37|85.98|85.38|85.98|85.38|85.96|85.36|4
1737384890000|2025-01-20 14:54:50|85.97|85.37|85.99|85.39|85.99|85.39|85.97|85.37|3
1737384900000|2025-01-20 14:55:00|86|85.4|86.03|85.43|86.03|85.43|85.98|85.38|10
1737384910000|2025-01-20 14:55:10|86.05|85.45|86.07|85.47|86.07|85.47|86.02|85.42|13
1737384920000|2025-01-20 14:55:20|86.05|85.45|86.06|85.46|86.06|85.46|86.03|85.43|6
1737384930000|2025-01-20 14:55:30|86.05|85.45|86.03|85.43|86.05|85.45|86.03|85.43|3
1737384940000|2025-01-20 14:55:40|86.04|85.44|86.04|85.44|86.05|85.45|86.04|85.44|3
1737384950000|2025-01-20 14:55:50|86.03|85.43|86.04|85.44|86.05|85.45|86.03|85.43|6
1737384960000|2025-01-20 14:56:00|86.05|85.45|85.97|85.37|86.05|85.45|85.96|85.36|10
1737384970000|2025-01-20 14:56:10|85.96|85.36|85.96|85.36|85.98|85.38|85.96|85.36|9
1737384980000|2025-01-20 14:56:20|85.94|85.34|86.01|85.41|86.03|85.43|85.94|85.34|10
1737384990000|2025-01-20 14:56:30|85.97|85.37|85.96|85.36|85.97|85.37|85.96|85.36|2
1737385000000|2025-01-20 14:56:40|85.97|85.37|85.96|85.36|85.97|85.37|85.96|85.36|8
1737385010000|2025-01-20 14:56:50|85.97|85.37|85.95|85.35|85.97|85.37|85.95|85.35|7
1737385020000|2025-01-20 14:57:00|85.93|85.33|85.95|85.35|85.95|85.35|85.93|85.33|5
1737385030000|2025-01-20 14:57:10|85.96|85.36|86.09|85.49|86.09|85.49|85.96|85.36|14
1737385040000|2025-01-20 14:57:20|86.08|85.48|86.11|85.51|86.11|85.51|86.08|85.48|4
1737385050000|2025-01-20 14:57:30|86.12|85.52|86.19|85.59|86.2|85.6|86.12|85.52|13
1737385060000|2025-01-20 14:57:40|86.2|85.6|86.17|85.57|86.21|85.61|86.17|85.57|6
1737385070000|2025-01-20 14:57:50|86.16|85.56|86.19|85.59|86.21|85.61|86.15|85.55|12
1737385080000|2025-01-20 14:58:00|86.18|85.58|86.16|85.56|86.19|85.59|86.16|85.56|5
1737385090000|2025-01-20 14:58:10|86.15|85.55|86.07|85.47|86.15|85.55|86.07|85.47|5
1737385100000|2025-01-20 14:58:20|86.06|85.46|86.13|85.53|86.14|85.54|86.06|85.46|13
1737385110000|2025-01-20 14:58:30|86.12|85.52|86.12|85.52|86.12|85.52|86.11|85.51|3
1737385120000|2025-01-20 14:58:40|86.13|85.53|86.15|85.55|86.16|85.56|86.13|85.53|11
1737385130000|2025-01-20 14:58:50|86.16|85.56|86.16|85.56|86.17|85.57|86.15|85.55|5
1737385140000|2025-01-20 14:59:00|86.15|85.55|86.17|85.57|86.18|85.58|86.15|85.55|9
1737385150000|2025-01-20 14:59:10|86.18|85.58|86.2|85.6|86.2|85.6|86.17|85.57|10
1737385160000|2025-01-20 14:59:20|86.18|85.58|86.17|85.57|86.19|85.59|86.16|85.56|8
1737385170000|2025-01-20 14:59:30|86.16|85.56|86.19|85.59|86.19|85.59|86.16|85.56|6
1737385190000|2025-01-20 14:59:50|86.21|85.61|86.2|85.6|86.21|85.61|86.2|85.6|2
1737385200000|2025-01-20 15:00:00|86.18|85.58|86.08|85.48|86.18|85.58|86.07|85.47|5
1737385210000|2025-01-20 15:00:10|86.02|85.42|85.94|85.34|86.02|85.42|85.92|85.32|13
1737385220000|2025-01-20 15:00:20|85.95|85.35|85.93|85.33|85.95|85.35|85.92|85.32|9
1737385230000|2025-01-20 15:00:30|85.92|85.32|85.86|85.26|85.92|85.32|85.86|85.26|12
1737385240000|2025-01-20 15:00:40|85.84|85.24|85.78|85.18|85.84|85.24|85.78|85.18|8
1737385250000|2025-01-20 15:00:50|85.77|85.17|85.7|85.1|85.78|85.18|85.7|85.1|5
1737385260000|2025-01-20 15:01:00|85.68|85.08|85.69|85.09|85.7|85.1|85.67|85.07|18
1737385270000|2025-01-20 15:01:10|85.65|85.05|85.57|84.97|85.65|85.05|85.56|84.96|13
1737385280000|2025-01-20 15:01:20|85.58|84.98|85.62|85.02|85.62|85.02|85.54|84.94|13
1737385290000|2025-01-20 15:01:30|85.64|85.04|85.53|84.93|85.65|85.05|85.53|84.93|12
1737385300000|2025-01-20 15:01:40|85.52|84.92|85.58|84.98|85.6|85|85.52|84.92|12
1737385310000|2025-01-20 15:01:50|85.57|84.97|85.48|84.88|85.57|84.97|85.47|84.87|13
1737385320000|2025-01-20 15:02:00|85.5|84.9|85.5|84.9|85.51|84.91|85.44|84.84|17
1737385330000|2025-01-20 15:02:10|85.52|84.92|85.48|84.88|85.55|84.95|85.48|84.88|11
1737385340000|2025-01-20 15:02:20|85.49|84.89|85.6|85|85.61|85.01|85.49|84.89|12
1737385350000|2025-01-20 15:02:30|85.61|85.01|85.6|85|85.61|85.01|85.57|84.97|11
1737385360000|2025-01-20 15:02:40|85.59|84.99|85.71|85.11|85.71|85.11|85.58|84.98|10
1737385370000|2025-01-20 15:02:50|85.7|85.1|85.74|85.14|85.77|85.17|85.7|85.1|12
1737385380000|2025-01-20 15:03:00|85.75|85.15|85.76|85.16|85.77|85.17|85.72|85.12|14
1737385390000|2025-01-20 15:03:10|85.77|85.17|85.83|85.23|85.84|85.24|85.77|85.17|10
1737385400000|2025-01-20 15:03:20|85.84|85.24|85.81|85.21|85.85|85.25|85.81|85.21|8
1737385410000|2025-01-20 15:03:30|85.76|85.16|85.74|85.14|85.76|85.16|85.72|85.12|14
1737385420000|2025-01-20 15:03:40|85.73|85.13|85.66|85.06|85.74|85.14|85.66|85.06|11
1737385430000|2025-01-20 15:03:50|85.65|85.05|85.59|84.99|85.66|85.06|85.58|84.98|9
1737385440000|2025-01-20 15:04:00|85.58|84.98|85.56|84.96|85.58|84.98|85.56|84.96|7
1737385450000|2025-01-20 15:04:10|85.57|84.97|85.58|84.98|85.62|85.02|85.57|84.97|12
1737385460000|2025-01-20 15:04:20|85.59|84.99|85.66|85.06|85.67|85.07|85.59|84.99|12
1737385470000|2025-01-20 15:04:30|85.65|85.05|85.63|85.03|85.65|85.05|85.62|85.02|11
1737385480000|2025-01-20 15:04:40|85.64|85.04|85.61|85.01|85.66|85.06|85.61|85.01|14
1737385490000|2025-01-20 15:04:50|85.62|85.02|85.69|85.09|85.69|85.09|85.62|85.02|12
1737385500000|2025-01-20 15:05:00|85.7|85.1|85.84|85.24|85.85|85.25|85.7|85.1|15
1737385510000|2025-01-20 15:05:10|85.85|85.25|85.89|85.29|85.89|85.29|85.84|85.24|14
1737385520000|2025-01-20 15:05:20|85.9|85.3|85.88|85.28|85.91|85.31|85.84|85.24|14
1737385530000|2025-01-20 15:05:30|85.87|85.27|85.93|85.33|85.93|85.33|85.87|85.27|8
1737385540000|2025-01-20 15:05:40|85.94|85.34|85.92|85.32|85.95|85.35|85.89|85.29|10
1737385550000|2025-01-20 15:05:50|85.93|85.33|85.91|85.31|85.93|85.33|85.91|85.31|3
1737385560000|2025-01-20 15:06:00|85.92|85.32|86.01|85.41|86.01|85.41|85.92|85.32|9
1737385570000|2025-01-20 15:06:10|86|85.4|85.97|85.37|86|85.4|85.96|85.36|6
1737385580000|2025-01-20 15:06:20|85.96|85.36|85.96|85.36|85.99|85.39|85.95|85.35|10
1737385590000|2025-01-20 15:06:30|85.95|85.35|85.93|85.33|85.95|85.35|85.92|85.32|13
1737385600000|2025-01-20 15:06:40|85.94|85.34|85.87|85.27|85.94|85.34|85.86|85.26|9
1737385610000|2025-01-20 15:06:50|85.85|85.25|85.85|85.25|85.87|85.27|85.85|85.25|7
1737385620000|2025-01-20 15:07:00|85.79|85.19|85.73|85.13|85.8|85.2|85.73|85.13|12
1737385630000|2025-01-20 15:07:10|85.74|85.14|85.75|85.15|85.75|85.15|85.73|85.13|6
1737385640000|2025-01-20 15:07:20|85.74|85.14|85.82|85.22|85.82|85.22|85.74|85.14|6
1737385650000|2025-01-20 15:07:30|85.84|85.24|85.95|85.35|85.95|85.35|85.84|85.24|12
1737385660000|2025-01-20 15:07:40|85.96|85.36|85.94|85.34|85.96|85.36|85.93|85.33|11
1737385670000|2025-01-20 15:07:50|85.93|85.33|85.95|85.35|85.95|85.35|85.9|85.3|9
1737385680000|2025-01-20 15:08:00|85.96|85.36|85.95|85.35|85.98|85.38|85.95|85.35|8
1737385690000|2025-01-20 15:08:10|85.93|85.33|85.84|85.24|85.93|85.33|85.83|85.23|12
1737385700000|2025-01-20 15:08:20|85.83|85.23|85.85|85.25|85.85|85.25|85.82|85.22|14
1737385710000|2025-01-20 15:08:30|85.84|85.24|85.84|85.24|85.86|85.26|85.83|85.23|11
1737385720000|2025-01-20 15:08:40|85.83|85.23|85.84|85.24|85.86|85.26|85.83|85.23|8
1737385730000|2025-01-20 15:08:50|85.83|85.23|85.8|85.2|85.83|85.23|85.77|85.17|17
1737385740000|2025-01-20 15:09:00|85.81|85.21|85.79|85.19|85.82|85.22|85.78|85.18|12
1737385750000|2025-01-20 15:09:10|85.78|85.18|85.75|85.15|85.78|85.18|85.74|85.14|10
1737385760000|2025-01-20 15:09:20|85.74|85.14|85.78|85.18|85.79|85.19|85.74|85.14|8
1737385770000|2025-01-20 15:09:30|85.79|85.19|85.75|85.15|85.81|85.21|85.74|85.14|14
1737385780000|2025-01-20 15:09:40|85.76|85.16|85.76|85.16|85.78|85.18|85.76|85.16|10
1737385790000|2025-01-20 15:09:50|85.77|85.17|85.83|85.23|85.83|85.23|85.77|85.17|8
1737385800000|2025-01-20 15:10:00|85.84|85.24|85.87|85.27|85.91|85.31|85.84|85.24|20
1737385810000|2025-01-20 15:10:10|85.86|85.26|85.81|85.21|85.86|85.26|85.8|85.2|13
1737385820000|2025-01-20 15:10:20|85.8|85.2|85.81|85.21|85.85|85.25|85.8|85.2|16
1737385830000|2025-01-20 15:10:30|85.78|85.18|85.72|85.12|85.78|85.18|85.71|85.11|13
1737385840000|2025-01-20 15:10:40|85.73|85.13|85.74|85.14|85.78|85.18|85.73|85.13|16
1737385850000|2025-01-20 15:10:50|85.75|85.15|85.67|85.07|85.75|85.15|85.67|85.07|12
1737385860000|2025-01-20 15:11:00|85.65|85.05|85.59|84.99|85.67|85.07|85.59|84.99|13
1737385870000|2025-01-20 15:11:10|85.6|85|85.56|84.96|85.6|85|85.56|84.96|13
1737385880000|2025-01-20 15:11:20|85.55|84.95|85.57|84.97|85.57|84.97|85.55|84.95|3
1737385890000|2025-01-20 15:11:30|85.54|84.94|85.56|84.96|85.57|84.97|85.53|84.93|7
1737385900000|2025-01-20 15:11:40|85.57|84.97|85.49|84.89|85.57|84.97|85.49|84.89|9
1737385910000|2025-01-20 15:11:50|85.5|84.9|85.52|84.92|85.53|84.93|85.49|84.89|13
1737385920000|2025-01-20 15:12:00|85.51|84.91|85.58|84.98|85.58|84.98|85.51|84.91|9
1737385930000|2025-01-20 15:12:10|85.57|84.97|85.55|84.95|85.58|84.98|85.55|84.95|5
1737385940000|2025-01-20 15:12:20|85.53|84.93|85.57|84.97|85.57|84.97|85.53|84.93|8
1737385950000|2025-01-20 15:12:30|85.56|84.96|85.54|84.94|85.56|84.96|85.52|84.92|10
1737385960000|2025-01-20 15:12:40|85.55|84.95|85.67|85.07|85.67|85.07|85.55|84.95|9
1737385970000|2025-01-20 15:12:50|85.68|85.08|85.68|85.08|85.7|85.1|85.68|85.08|7
1737385980000|2025-01-20 15:13:00|85.69|85.09|85.76|85.16|85.77|85.17|85.69|85.09|8
1737385990000|2025-01-20 15:13:10|85.77|85.17|85.74|85.14|85.77|85.17|85.74|85.14|10
1737386000000|2025-01-20 15:13:20|85.73|85.13|85.72|85.12|85.74|85.14|85.69|85.09|13
1737386010000|2025-01-20 15:13:30|85.71|85.11|85.72|85.12|85.73|85.13|85.71|85.11|6
1737386020000|2025-01-20 15:13:40|85.73|85.13|85.73|85.13|85.73|85.13|85.73|85.13|1
1737386030000|2025-01-20 15:13:50|85.74|85.14|85.76|85.16|85.76|85.16|85.74|85.14|7
1737386040000|2025-01-20 15:14:00|85.78|85.18|85.77|85.17|85.79|85.19|85.75|85.15|8
1737386050000|2025-01-20 15:14:10|85.78|85.18|85.8|85.2|85.81|85.21|85.78|85.18|7
1737386060000|2025-01-20 15:14:20|85.81|85.21|85.85|85.25|85.86|85.26|85.8|85.2|6
1737386070000|2025-01-20 15:14:30|85.86|85.26|85.86|85.26|85.86|85.26|85.86|85.26|1
1737386080000|2025-01-20 15:14:40|85.87|85.27|85.86|85.26|85.87|85.27|85.86|85.26|6
1737386090000|2025-01-20 15:14:50|85.87|85.27|85.87|85.27|85.91|85.31|85.87|85.27|6
1737386100000|2025-01-20 15:15:00|85.85|85.25|85.9|85.3|85.9|85.3|85.81|85.21|12
1737386110000|2025-01-20 15:15:10|85.88|85.28|85.93|85.33|85.93|85.33|85.87|85.27|8
1737386120000|2025-01-20 15:15:20|85.92|85.32|85.97|85.37|85.97|85.37|85.92|85.32|6
1737386130000|2025-01-20 15:15:30|85.96|85.36|85.98|85.38|85.98|85.38|85.94|85.34|8
1737386140000|2025-01-20 15:15:40|85.99|85.39|86.01|85.41|86.03|85.43|85.99|85.39|15
1737386150000|2025-01-20 15:15:50|86|85.4|86.01|85.41|86.03|85.43|85.94|85.34|17
1737386160000|2025-01-20 15:16:00|86|85.4|85.92|85.32|86.03|85.43|85.91|85.31|13
1737386170000|2025-01-20 15:16:10|85.91|85.31|85.88|85.28|85.91|85.31|85.88|85.28|6
1737386180000|2025-01-20 15:16:20|85.87|85.27|85.73|85.13|85.88|85.28|85.73|85.13|19
1737386190000|2025-01-20 15:16:30|85.72|85.12|85.83|85.23|85.83|85.23|85.71|85.11|21
1737386200000|2025-01-20 15:16:40|85.84|85.24|85.85|85.25|85.88|85.28|85.83|85.23|15
1737386210000|2025-01-20 15:16:50|85.9|85.3|85.99|85.39|85.99|85.39|85.9|85.3|14
1737386220000|2025-01-20 15:17:00|85.98|85.38|86.04|85.44|86.05|85.45|85.98|85.38|7
1737386230000|2025-01-20 15:17:10|86|85.4|85.91|85.31|86|85.4|85.87|85.27|22
1737386240000|2025-01-20 15:17:20|85.93|85.33|85.9|85.3|85.94|85.34|85.89|85.29|11
1737386250000|2025-01-20 15:17:30|85.89|85.29|85.93|85.33|85.98|85.38|85.88|85.28|22
1737386260000|2025-01-20 15:17:40|85.92|85.32|85.78|85.18|85.92|85.32|85.78|85.18|12
1737386270000|2025-01-20 15:17:50|85.77|85.17|85.61|85.01|85.77|85.17|85.59|84.99|11
1737386280000|2025-01-20 15:18:00|85.62|85.02|85.56|84.96|85.65|85.05|85.56|84.96|18
1737386290000|2025-01-20 15:18:10|85.54|84.94|85.49|84.89|85.54|84.94|85.45|84.85|15
1737386300000|2025-01-20 15:18:20|85.5|84.9|85.69|85.09|85.69|85.09|85.48|84.88|15
1737386310000|2025-01-20 15:18:30|85.67|85.07|85.51|84.91|85.67|85.07|85.51|84.91|14
1737386320000|2025-01-20 15:18:40|85.52|84.92|85.54|84.94|85.54|84.94|85.41|84.81|18
1737386330000|2025-01-20 15:18:50|85.55|84.95|85.47|84.87|85.6|85|85.46|84.86|20
1737386340000|2025-01-20 15:19:00|85.48|84.88|85.36|84.76|85.48|84.88|85.35|84.75|19
1737386350000|2025-01-20 15:19:10|85.34|84.74|85.21|84.61|85.36|84.76|85.21|84.61|11
1737386360000|2025-01-20 15:19:20|85.22|84.62|85.36|84.76|85.37|84.77|85.22|84.62|14
1737386370000|2025-01-20 15:19:30|85.38|84.78|85.68|85.08|85.68|85.08|85.38|84.78|13
1737386380000|2025-01-20 15:19:40|85.66|85.06|85.69|85.09|85.69|85.09|85.57|84.97|23
1737386390000|2025-01-20 15:19:50|85.68|85.08|85.75|85.15|85.78|85.18|85.64|85.04|24
1737386400000|2025-01-20 15:20:00|85.76|85.16|85.76|85.16|85.76|85.16|85.71|85.11|14
1737386410000|2025-01-20 15:20:10|85.73|85.13|85.57|84.97|85.73|85.13|85.56|84.96|10
1737386420000|2025-01-20 15:20:20|85.58|84.98|85.53|84.93|85.61|85.01|85.53|84.93|17
1737386430000|2025-01-20 15:20:30|85.52|84.92|85.49|84.89|85.53|84.93|85.44|84.84|13
1737386440000|2025-01-20 15:20:40|85.47|84.87|85.44|84.84|85.49|84.89|85.42|84.82|16
1737386450000|2025-01-20 15:20:50|85.43|84.83|85.35|84.75|85.43|84.83|85.35|84.75|9
1737386460000|2025-01-20 15:21:00|85.36|84.76|85.38|84.78|85.46|84.86|85.36|84.76|16
1737386470000|2025-01-20 15:21:10|85.33|84.73|85.4|84.8|85.4|84.8|85.33|84.73|11
1737386480000|2025-01-20 15:21:20|85.43|84.83|85.5|84.9|85.52|84.92|85.43|84.83|15
1737386490000|2025-01-20 15:21:30|85.48|84.88|85.59|84.99|85.59|84.99|85.43|84.83|14
1737386500000|2025-01-20 15:21:40|85.61|85.01|85.66|85.06|85.68|85.08|85.59|84.99|17
1737386510000|2025-01-20 15:21:50|85.65|85.05|85.75|85.15|85.75|85.15|85.65|85.05|14
1737386520000|2025-01-20 15:22:00|85.76|85.16|85.71|85.11|85.79|85.19|85.71|85.11|12
1737386530000|2025-01-20 15:22:10|85.72|85.12|85.76|85.16|85.77|85.17|85.72|85.12|12
1737386540000|2025-01-20 15:22:20|85.77|85.17|85.67|85.07|85.8|85.2|85.67|85.07|9
1737386550000|2025-01-20 15:22:30|85.65|85.05|85.64|85.04|85.65|85.05|85.63|85.03|8
1737386560000|2025-01-20 15:22:40|85.65|85.05|85.67|85.07|85.73|85.13|85.65|85.05|12
1737386570000|2025-01-20 15:22:50|85.68|85.08|85.63|85.03|85.69|85.09|85.62|85.02|9
1737386580000|2025-01-20 15:23:00|85.64|85.04|85.76|85.16|85.76|85.16|85.64|85.04|14
1737386590000|2025-01-20 15:23:10|85.77|85.17|85.79|85.19|85.79|85.19|85.76|85.16|9
1737386600000|2025-01-20 15:23:20|85.8|85.2|85.79|85.19|85.82|85.22|85.79|85.19|9
1737386610000|2025-01-20 15:23:30|85.7|85.1|85.69|85.09|85.7|85.1|85.65|85.05|10
1737386620000|2025-01-20 15:23:40|85.7|85.1|85.68|85.08|85.74|85.14|85.68|85.08|7
1737386630000|2025-01-20 15:23:50|85.61|85.01|85.57|84.97|85.61|85.01|85.56|84.96|4
1737386640000|2025-01-20 15:24:00|85.58|84.98|85.52|84.92|85.59|84.99|85.52|84.92|6
1737386650000|2025-01-20 15:24:10|85.51|84.91|85.58|84.98|85.58|84.98|85.49|84.89|13
1737386660000|2025-01-20 15:24:20|85.57|84.97|85.72|85.12|85.72|85.12|85.57|84.97|14
1737386670000|2025-01-20 15:24:30|85.73|85.13|85.77|85.17|85.77|85.17|85.73|85.13|6
1737386680000|2025-01-20 15:24:40|85.76|85.16|85.8|85.2|85.82|85.22|85.76|85.16|9
1737386690000|2025-01-20 15:24:50|85.79|85.19|85.78|85.18|85.79|85.19|85.75|85.15|8
1737386700000|2025-01-20 15:25:00|85.75|85.15|85.73|85.13|85.75|85.15|85.68|85.08|9
1737386710000|2025-01-20 15:25:10|85.71|85.11|85.65|85.05|85.71|85.11|85.65|85.05|8
1737386720000|2025-01-20 15:25:20|85.64|85.04|85.68|85.08|85.71|85.11|85.64|85.04|13
1737386730000|2025-01-20 15:25:30|85.69|85.09|85.75|85.15|85.78|85.18|85.69|85.09|10
1737386740000|2025-01-20 15:25:40|85.76|85.16|85.85|85.25|85.85|85.25|85.76|85.16|13
1737386750000|2025-01-20 15:25:50|85.86|85.26|85.9|85.3|85.91|85.31|85.86|85.26|9
1737386760000|2025-01-20 15:26:00|85.91|85.31|85.96|85.36|85.98|85.38|85.91|85.31|12
1737386770000|2025-01-20 15:26:10|85.97|85.37|85.98|85.38|85.98|85.38|85.94|85.34|11
1737386780000|2025-01-20 15:26:20|85.97|85.37|86.01|85.41|86.01|85.41|85.97|85.37|8
1737386790000|2025-01-20 15:26:30|86.02|85.42|86.05|85.45|86.05|85.45|86.02|85.42|9
1737386800000|2025-01-20 15:26:40|86.06|85.46|86.06|85.46|86.06|85.46|86.04|85.44|7
1737386810000|2025-01-20 15:26:50|86.04|85.44|85.94|85.34|86.04|85.44|85.92|85.32|6
1737386820000|2025-01-20 15:27:00|85.95|85.35|86.02|85.42|86.02|85.42|85.94|85.34|17
1737386830000|2025-01-20 15:27:10|86.04|85.44|86.03|85.43|86.05|85.45|86.01|85.41|8
1737386840000|2025-01-20 15:27:20|86.04|85.44|86.16|85.56|86.16|85.56|86.04|85.44|8
1737386850000|2025-01-20 15:27:30|86.18|85.58|86.24|85.64|86.26|85.66|86.17|85.57|13
1737386860000|2025-01-20 15:27:40|86.23|85.63|86.19|85.59|86.23|85.63|86.17|85.57|7
1737386870000|2025-01-20 15:27:50|86.15|85.55|86.23|85.63|86.23|85.63|86.15|85.55|11
1737386880000|2025-01-20 15:28:00|86.24|85.64|86.2|85.6|86.25|85.65|86.2|85.6|6
1737386890000|2025-01-20 15:28:10|86.11|85.51|86.13|85.53|86.13|85.53|86.11|85.51|3
1737386900000|2025-01-20 15:28:20|86.11|85.51|86.22|85.62|86.22|85.62|86.11|85.51|12
1737386910000|2025-01-20 15:28:30|86.2|85.6|86.23|85.63|86.23|85.63|86.18|85.58|9
1737386920000|2025-01-20 15:28:40|86.24|85.64|86.24|85.64|86.28|85.68|86.24|85.64|6
1737386930000|2025-01-20 15:28:50|86.26|85.66|86.27|85.67|86.28|85.68|86.25|85.65|7
1737386940000|2025-01-20 15:29:00|86.26|85.66|86.23|85.63|86.27|85.67|86.23|85.63|5
1737386950000|2025-01-20 15:29:10|86.22|85.62|86.18|85.58|86.22|85.62|86.15|85.55|6
1737386960000|2025-01-20 15:29:20|86.17|85.57|86.15|85.55|86.17|85.57|86.15|85.55|8
1737386970000|2025-01-20 15:29:30|86.16|85.56|86.13|85.53|86.16|85.56|86.13|85.53|7
1737386980000|2025-01-20 15:29:40|86.12|85.52|86.08|85.48|86.13|85.53|86.07|85.47|9
1737386990000|2025-01-20 15:29:50|86.06|85.46|86.06|85.46|86.07|85.47|86.05|85.45|7
1737387000000|2025-01-20 15:30:00|86.05|85.45|85.93|85.33|86.05|85.45|85.93|85.33|6
1737387010000|2025-01-20 15:30:10|85.87|85.27|85.83|85.23|85.88|85.28|85.83|85.23|7
1737387020000|2025-01-20 15:30:20|85.82|85.22|85.8|85.2|85.83|85.23|85.78|85.18|9
1737387030000|2025-01-20 15:30:30|85.81|85.21|85.88|85.28|85.89|85.29|85.79|85.19|10
1737387040000|2025-01-20 15:30:40|85.89|85.29|85.72|85.12|85.89|85.29|85.71|85.11|7
1737387050000|2025-01-20 15:30:50|85.7|85.1|85.75|85.15|85.75|85.15|85.67|85.07|12
1737387060000|2025-01-20 15:31:00|85.73|85.13|85.71|85.11|85.79|85.19|85.71|85.11|12
1737387070000|2025-01-20 15:31:10|85.69|85.09|85.71|85.11|85.71|85.11|85.67|85.07|8
1737387080000|2025-01-20 15:31:20|85.72|85.12|85.73|85.13|85.78|85.18|85.72|85.12|10
1737387090000|2025-01-20 15:31:30|85.74|85.14|85.73|85.13|85.81|85.21|85.73|85.13|10
1737387100000|2025-01-20 15:31:40|85.72|85.12|85.69|85.09|85.72|85.12|85.67|85.07|5
1737387110000|2025-01-20 15:31:50|85.66|85.06|85.66|85.06|85.68|85.08|85.66|85.06|5
1737387120000|2025-01-20 15:32:00|85.65|85.05|85.57|84.97|85.68|85.08|85.57|84.97|8
1737387130000|2025-01-20 15:32:10|85.56|84.96|85.58|84.98|85.58|84.98|85.56|84.96|5
1737387140000|2025-01-20 15:32:20|85.6|85|85.67|85.07|85.68|85.08|85.6|85|6
1737387150000|2025-01-20 15:32:30|85.65|85.05|85.61|85.01|85.65|85.05|85.57|84.97|8
1737387160000|2025-01-20 15:32:40|85.62|85.02|85.64|85.04|85.71|85.11|85.62|85.02|12
1737387170000|2025-01-20 15:32:50|85.63|85.03|85.58|84.98|85.63|85.03|85.57|84.97|9
1737387180000|2025-01-20 15:33:00|85.57|84.97|85.5|84.9|85.57|84.97|85.5|84.9|5
1737387190000|2025-01-20 15:33:10|85.49|84.89|85.44|84.84|85.5|84.9|85.43|84.83|15
1737387200000|2025-01-20 15:33:20|85.43|84.83|85.43|84.83|85.51|84.91|85.42|84.82|13
1737387210000|2025-01-20 15:33:30|85.42|84.82|85.42|84.82|85.43|84.83|85.39|84.79|7
1737387220000|2025-01-20 15:33:40|85.45|84.85|85.48|84.88|85.53|84.93|85.45|84.85|14
1737387230000|2025-01-20 15:33:50|85.47|84.87|85.39|84.79|85.47|84.87|85.37|84.77|7
1737387240000|2025-01-20 15:34:00|85.4|84.8|85.4|84.8|85.43|84.83|85.39|84.79|12
1737387250000|2025-01-20 15:34:10|85.42|84.82|85.43|84.83|85.49|84.89|85.42|84.82|15
1737387260000|2025-01-20 15:34:20|85.42|84.82|85.35|84.75|85.42|84.82|85.33|84.73|15
1737387270000|2025-01-20 15:34:30|85.34|84.74|85.33|84.73|85.36|84.76|85.29|84.69|11
1737387280000|2025-01-20 15:34:40|85.32|84.72|85.31|84.71|85.36|84.76|85.31|84.71|12
1737387290000|2025-01-20 15:34:50|85.32|84.72|85.35|84.75|85.35|84.75|85.32|84.72|6
1737387300000|2025-01-20 15:35:00|85.34|84.74|85.29|84.69|85.34|84.74|85.28|84.68|6
1737387310000|2025-01-20 15:35:10|85.25|84.65|85.21|84.61|85.26|84.66|85.21|84.61|5
1737387320000|2025-01-20 15:35:20|85.2|84.6|85.18|84.58|85.21|84.61|85.18|84.58|6
1737387330000|2025-01-20 15:35:30|85.19|84.59|85.21|84.61|85.21|84.61|85.15|84.55|9
1737387340000|2025-01-20 15:35:40|85.2|84.6|85.19|84.59|85.21|84.61|85.16|84.56|10
1737387350000|2025-01-20 15:35:50|85.18|84.58|85.26|84.66|85.26|84.66|85.17|84.57|13
1737387360000|2025-01-20 15:36:00|85.27|84.67|85.42|84.82|85.42|84.82|85.27|84.67|14
1737387370000|2025-01-20 15:36:10|85.43|84.83|85.48|84.88|85.48|84.88|85.43|84.83|10
1737387380000|2025-01-20 15:36:20|85.5|84.9|85.48|84.88|85.52|84.92|85.44|84.84|11
1737387390000|2025-01-20 15:36:30|85.51|84.91|85.58|84.98|85.58|84.98|85.51|84.91|9
1737387400000|2025-01-20 15:36:40|85.57|84.97|85.55|84.95|85.57|84.97|85.51|84.91|6
1737387410000|2025-01-20 15:36:50|85.54|84.94|85.62|85.02|85.62|85.02|85.54|84.94|6
1737387420000|2025-01-20 15:37:00|85.63|85.03|85.61|85.01|85.64|85.04|85.61|85.01|4
1737387430000|2025-01-20 15:37:10|85.63|85.03|85.6|85|85.63|85.03|85.59|84.99|8
1737387440000|2025-01-20 15:37:20|85.61|85.01|85.59|84.99|85.66|85.06|85.55|84.95|13
1737387450000|2025-01-20 15:37:30|85.6|85|85.61|85.01|85.61|85.01|85.58|84.98|6
1737387460000|2025-01-20 15:37:40|85.63|85.03|85.69|85.09|85.7|85.1|85.63|85.03|11
1737387470000|2025-01-20 15:37:50|85.66|85.06|85.67|85.07|85.68|85.08|85.66|85.06|4
1737387480000|2025-01-20 15:38:00|85.68|85.08|85.69|85.09|85.72|85.12|85.68|85.08|10
1737387490000|2025-01-20 15:38:10|85.7|85.1|85.73|85.13|85.73|85.13|85.7|85.1|6
1737387500000|2025-01-20 15:38:20|85.72|85.12|85.65|85.05|85.72|85.12|85.64|85.04|8
1737387510000|2025-01-20 15:38:30|85.64|85.04|85.64|85.04|85.66|85.06|85.63|85.03|7
1737387520000|2025-01-20 15:38:40|85.62|85.02|85.52|84.92|85.62|85.02|85.52|84.92|9
1737387530000|2025-01-20 15:38:50|85.53|84.93|85.55|84.95|85.55|84.95|85.53|84.93|3
1737387540000|2025-01-20 15:39:00|85.57|84.97|85.53|84.93|85.58|84.98|85.52|84.92|11
1737387550000|2025-01-20 15:39:10|85.54|84.94|85.65|85.05|85.66|85.06|85.54|84.94|14
1737387560000|2025-01-20 15:39:20|85.66|85.06|85.67|85.07|85.69|85.09|85.65|85.05|8
1737387570000|2025-01-20 15:39:30|85.66|85.06|85.67|85.07|85.69|85.09|85.66|85.06|8
1737387580000|2025-01-20 15:39:40|85.66|85.06|85.63|85.03|85.66|85.06|85.63|85.03|12
1737387590000|2025-01-20 15:39:50|85.64|85.04|85.63|85.03|85.65|85.05|85.63|85.03|8
1737387600000|2025-01-20 15:40:00|85.62|85.02|85.47|84.87|85.62|85.02|85.47|84.87|14
1737387610000|2025-01-20 15:40:10|85.46|84.86|85.49|84.89|85.49|84.89|85.43|84.83|13
1737387620000|2025-01-20 15:40:20|85.5|84.9|85.55|84.95|85.55|84.95|85.5|84.9|6
1737387630000|2025-01-20 15:40:30|85.56|84.96|85.56|84.96|85.61|85.01|85.56|84.96|14
1737387640000|2025-01-20 15:40:40|85.54|84.94|85.61|85.01|85.62|85.02|85.52|84.92|13
1737387650000|2025-01-20 15:40:50|85.62|85.02|85.69|85.09|85.69|85.09|85.62|85.02|14
1737387660000|2025-01-20 15:41:00|85.68|85.08|85.56|84.96|85.69|85.09|85.56|84.96|12
1737387670000|2025-01-20 15:41:10|85.55|84.95|85.53|84.93|85.55|84.95|85.51|84.91|13
1737387680000|2025-01-20 15:41:20|85.54|84.94|85.63|85.03|85.63|85.03|85.54|84.94|8
1737387690000|2025-01-20 15:41:30|85.64|85.04|85.59|84.99|85.64|85.04|85.59|84.99|6
1737387700000|2025-01-20 15:41:40|85.56|84.96|85.54|84.94|85.56|84.96|85.52|84.92|7
1737387710000|2025-01-20 15:41:50|85.51|84.91|85.45|84.85|85.52|84.92|85.45|84.85|9
1737387720000|2025-01-20 15:42:00|85.46|84.86|85.34|84.74|85.46|84.86|85.34|84.74|10
1737387730000|2025-01-20 15:42:10|85.35|84.75|85.31|84.71|85.36|84.76|85.3|84.7|9
1737387740000|2025-01-20 15:42:20|85.3|84.7|85.32|84.72|85.32|84.72|85.28|84.68|6
1737387750000|2025-01-20 15:42:30|85.33|84.73|85.34|84.74|85.39|84.79|85.32|84.72|11
1737387760000|2025-01-20 15:42:40|85.35|84.75|85.3|84.7|85.35|84.75|85.29|84.69|6
1737387770000|2025-01-20 15:42:50|85.31|84.71|85.41|84.81|85.42|84.82|85.31|84.71|10
1737387780000|2025-01-20 15:43:00|85.38|84.78|85.36|84.76|85.41|84.81|85.36|84.76|14
1737387800000|2025-01-20 15:43:20|85.37|84.77|85.4|84.8|85.43|84.83|85.37|84.77|12
1737387810000|2025-01-20 15:43:30|85.41|84.81|85.35|84.75|85.42|84.82|85.35|84.75|6
1737387820000|2025-01-20 15:43:40|85.36|84.76|85.26|84.66|85.37|84.77|85.26|84.66|8
1737387830000|2025-01-20 15:43:50|85.24|84.64|85.12|84.52|85.24|84.64|85.12|84.52|6
1737387840000|2025-01-20 15:44:00|85.13|84.53|85.19|84.59|85.19|84.59|85.13|84.53|9
1737387850000|2025-01-20 15:44:10|85.18|84.58|85.2|84.6|85.21|84.61|85.17|84.57|7
1737387860000|2025-01-20 15:44:20|85.21|84.61|85.22|84.62|85.23|84.63|85.21|84.61|4
1737387870000|2025-01-20 15:44:30|85.23|84.63|85.25|84.65|85.25|84.65|85.23|84.63|5
1737387880000|2025-01-20 15:44:40|85.26|84.66|85.26|84.66|85.26|84.66|85.26|84.66|1
1737387890000|2025-01-20 15:44:50|85.25|84.65|85.17|84.57|85.26|84.66|85.17|84.57|4
1737387900000|2025-01-20 15:45:00|85.14|84.54|85.09|84.49|85.14|84.54|85.09|84.49|4
1737387910000|2025-01-20 15:45:10|85.01|84.41|84.98|84.38|85.03|84.43|84.97|84.37|9
1737387920000|2025-01-20 15:45:20|84.97|84.37|84.93|84.33|84.97|84.37|84.93|84.33|5
1737387930000|2025-01-20 15:45:30|84.94|84.34|84.93|84.33|84.94|84.34|84.93|84.33|2
1737387940000|2025-01-20 15:45:40|84.92|84.32|84.87|84.27|84.92|84.32|84.87|84.27|8
1737387950000|2025-01-20 15:45:50|84.88|84.28|84.82|84.22|84.89|84.29|84.82|84.22|8
1737387960000|2025-01-20 15:46:00|84.83|84.23|84.86|84.26|84.87|84.27|84.79|84.19|11
1737387970000|2025-01-20 15:46:10|84.78|84.18|84.72|84.12|84.78|84.18|84.71|84.11|9
1737387980000|2025-01-20 15:46:20|84.7|84.1|84.64|84.04|84.7|84.1|84.63|84.03|6
1737387990000|2025-01-20 15:46:30|84.63|84.03|84.64|84.04|84.65|84.05|84.63|84.03|9
1737388000000|2025-01-20 15:46:40|84.63|84.03|84.42|83.82|84.63|84.03|84.42|83.82|10
1737388010000|2025-01-20 15:46:50|84.38|83.78|84.4|83.8|84.45|83.85|84.38|83.78|15
1737388020000|2025-01-20 15:47:00|84.37|83.77|84.47|83.87|84.49|83.89|84.32|83.72|16
1737388030000|2025-01-20 15:47:10|84.46|83.86|84.5|83.9|84.55|83.95|84.45|83.85|18
1737388040000|2025-01-20 15:47:20|84.51|83.91|84.64|84.04|84.66|84.06|84.5|83.9|20
1737388050000|2025-01-20 15:47:30|84.66|84.06|84.48|83.88|84.66|84.06|84.47|83.87|12
1737388060000|2025-01-20 15:47:40|84.5|83.9|84.37|83.77|84.53|83.93|84.37|83.77|12
1737388070000|2025-01-20 15:47:50|84.38|83.78|84.42|83.82|84.52|83.92|84.38|83.78|14
1737388080000|2025-01-20 15:48:00|84.43|83.83|84.48|83.88|84.48|83.88|84.37|83.77|15
1737388090000|2025-01-20 15:48:10|84.5|83.9|84.47|83.87|84.5|83.9|84.41|83.81|13
1737388100000|2025-01-20 15:48:20|84.48|83.88|84.37|83.77|84.48|83.88|84.37|83.77|10
1737388110000|2025-01-20 15:48:30|84.36|83.76|84.34|83.74|84.38|83.78|84.34|83.74|7
1737388120000|2025-01-20 15:48:40|84.33|83.73|84.54|83.94|84.54|83.94|84.33|83.73|17
1737388130000|2025-01-20 15:48:50|84.53|83.93|84.45|83.85|84.53|83.93|84.44|83.84|7
1737388140000|2025-01-20 15:49:00|84.46|83.86|84.64|84.04|84.64|84.04|84.46|83.86|14
1737388150000|2025-01-20 15:49:10|84.62|84.02|84.55|83.95|84.63|84.03|84.55|83.95|10
1737388160000|2025-01-20 15:49:20|84.56|83.96|84.64|84.04|84.64|84.04|84.54|83.94|9
1737388170000|2025-01-20 15:49:30|84.65|84.05|84.68|84.08|84.68|84.08|84.61|84.01|15
1737388180000|2025-01-20 15:49:40|84.7|84.1|84.74|84.14|84.75|84.15|84.7|84.1|19
1737388190000|2025-01-20 15:49:50|84.77|84.17|84.71|84.11|84.77|84.17|84.71|84.11|6
1737388200000|2025-01-20 15:50:00|84.73|84.13|84.83|84.23|84.83|84.23|84.73|84.13|17
1737388210000|2025-01-20 15:50:10|84.84|84.24|84.83|84.23|84.85|84.25|84.73|84.13|15
1737388220000|2025-01-20 15:50:20|84.84|84.24|84.87|84.27|84.87|84.27|84.83|84.23|14
1737388230000|2025-01-20 15:50:30|84.86|84.26|84.9|84.3|84.9|84.3|84.86|84.26|6
1737388240000|2025-01-20 15:50:40|84.91|84.31|84.86|84.26|84.93|84.33|84.81|84.21|14
1737388250000|2025-01-20 15:50:50|84.87|84.27|84.95|84.35|84.96|84.36|84.87|84.27|13
1737388260000|2025-01-20 15:51:00|84.96|84.36|84.96|84.36|84.97|84.37|84.95|84.35|9
1737388270000|2025-01-20 15:51:10|84.98|84.38|84.93|84.33|85|84.4|84.89|84.29|14
1737388280000|2025-01-20 15:51:20|84.92|84.32|84.85|84.25|84.95|84.35|84.85|84.25|10
1737388290000|2025-01-20 15:51:30|84.84|84.24|84.87|84.27|84.87|84.27|84.8|84.2|13
1737388300000|2025-01-20 15:51:40|84.86|84.26|84.88|84.28|84.92|84.32|84.86|84.26|16
1737388310000|2025-01-20 15:51:50|84.89|84.29|84.83|84.23|84.89|84.29|84.81|84.21|7
1737388320000|2025-01-20 15:52:00|84.82|84.22|84.87|84.27|84.87|84.27|84.79|84.19|14
1737388330000|2025-01-20 15:52:10|84.86|84.26|84.98|84.38|84.98|84.38|84.86|84.26|14
1737388340000|2025-01-20 15:52:20|84.99|84.39|84.99|84.39|85.02|84.42|84.99|84.39|6
1737388350000|2025-01-20 15:52:30|84.93|84.33|84.94|84.34|84.94|84.34|84.91|84.31|8
1737388360000|2025-01-20 15:52:40|84.95|84.35|85|84.4|85|84.4|84.95|84.35|6
1737388370000|2025-01-20 15:52:50|84.99|84.39|84.88|84.28|84.99|84.39|84.88|84.28|16
1737388380000|2025-01-20 15:53:00|84.89|84.29|84.87|84.27|84.89|84.29|84.85|84.25|9
1737388390000|2025-01-20 15:53:10|84.88|84.28|84.84|84.24|84.9|84.3|84.84|84.24|9
1737388400000|2025-01-20 15:53:20|84.83|84.23|84.68|84.08|84.83|84.23|84.67|84.07|9
1737388410000|2025-01-20 15:53:30|84.67|84.07|84.6|84|84.67|84.07|84.58|83.98|15
1737388420000|2025-01-20 15:53:40|84.61|84.01|84.61|84.01|84.69|84.09|84.59|83.99|14
1737388430000|2025-01-20 15:53:50|84.62|84.02|84.67|84.07|84.72|84.12|84.61|84.01|15
1737388440000|2025-01-20 15:54:00|84.68|84.08|84.57|83.97|84.68|84.08|84.57|83.97|15
1737388450000|2025-01-20 15:54:10|84.58|83.98|84.59|83.99|84.6|84|84.56|83.96|16
1737388460000|2025-01-20 15:54:20|84.6|84|84.61|84.01|84.64|84.04|84.58|83.98|16
1737388470000|2025-01-20 15:54:30|84.59|83.99|84.66|84.06|84.66|84.06|84.59|83.99|7
1737388480000|2025-01-20 15:54:40|84.69|84.09|84.79|84.19|84.79|84.19|84.69|84.09|12
1737388490000|2025-01-20 15:54:50|84.8|84.2|84.84|84.24|84.86|84.26|84.8|84.2|14
1737388500000|2025-01-20 15:55:00|84.83|84.23|84.77|84.17|84.84|84.24|84.75|84.15|15
1737388510000|2025-01-20 15:55:10|84.78|84.18|84.79|84.19|84.82|84.22|84.77|84.17|14
1737388520000|2025-01-20 15:55:20|84.8|84.2|84.83|84.23|84.84|84.24|84.8|84.2|14
1737388530000|2025-01-20 15:55:30|84.84|84.24|84.79|84.19|84.84|84.24|84.78|84.18|9
1737388540000|2025-01-20 15:55:40|84.8|84.2|84.72|84.12|84.81|84.21|84.71|84.11|15
1737388550000|2025-01-20 15:55:50|84.71|84.11|84.67|84.07|84.73|84.13|84.67|84.07|9
1737388560000|2025-01-20 15:56:00|84.68|84.08|84.58|83.98|84.7|84.1|84.58|83.98|14
1737388570000|2025-01-20 15:56:10|84.57|83.97|84.56|83.96|84.6|84|84.56|83.96|8
1737388580000|2025-01-20 15:56:20|84.55|83.95|84.54|83.94|84.56|83.96|84.5|83.9|16
1737388590000|2025-01-20 15:56:30|84.52|83.92|84.53|83.93|84.54|83.94|84.49|83.89|15
1737388600000|2025-01-20 15:56:40|84.52|83.92|84.37|83.77|84.55|83.95|84.35|83.75|16
1737388610000|2025-01-20 15:56:50|84.42|83.82|84.53|83.93|84.59|83.99|84.42|83.82|20
1737388620000|2025-01-20 15:57:00|84.54|83.94|84.45|83.85|84.57|83.97|84.45|83.85|15
1737388630000|2025-01-20 15:57:10|84.43|83.83|84.42|83.82|84.44|83.84|84.36|83.76|20
1737388640000|2025-01-20 15:57:20|84.41|83.81|84.53|83.93|84.54|83.94|84.36|83.76|21
1737388650000|2025-01-20 15:57:30|84.54|83.94|84.65|84.05|84.65|84.05|84.54|83.94|22
1737388660000|2025-01-20 15:57:40|84.63|84.03|84.59|83.99|84.64|84.04|84.59|83.99|14
1737388670000|2025-01-20 15:57:50|84.6|84|84.61|84.01|84.7|84.1|84.59|83.99|17
1737388680000|2025-01-20 15:58:00|84.62|84.02|84.46|83.86|84.62|84.02|84.46|83.86|13
1737388690000|2025-01-20 15:58:10|84.47|83.87|84.43|83.83|84.47|83.87|84.42|83.82|12
1737388700000|2025-01-20 15:58:20|84.44|83.84|84.43|83.83|84.45|83.85|84.38|83.78|19
1737388710000|2025-01-20 15:58:30|84.44|83.84|84.39|83.79|84.44|83.84|84.37|83.77|13
1737388720000|2025-01-20 15:58:40|84.41|83.81|84.35|83.75|84.41|83.81|84.35|83.75|24
1737388730000|2025-01-20 15:58:50|84.36|83.76|84.53|83.93|84.55|83.95|84.36|83.76|16
1737388740000|2025-01-20 15:59:00|84.54|83.94|84.56|83.96|84.56|83.96|84.48|83.88|17
1737388750000|2025-01-20 15:59:10|84.57|83.97|84.64|84.04|84.64|84.04|84.57|83.97|12
1737388760000|2025-01-20 15:59:20|84.65|84.05|84.63|84.03|84.65|84.05|84.62|84.02|15
1737388770000|2025-01-20 15:59:30|84.64|84.04|84.6|84|84.7|84.1|84.6|84|15
1737388780000|2025-01-20 15:59:40|84.59|83.99|84.68|84.08|84.69|84.09|84.58|83.98|13
1737388790000|2025-01-20 15:59:50|84.69|84.09|84.56|83.96|84.69|84.09|84.55|83.95|10
1737388800000|2025-01-20 16:00:00|84.57|83.97|84.7|84.1|84.7|84.1|84.57|83.97|20
1737388810000|2025-01-20 16:00:10|84.69|84.09|84.73|84.13|84.75|84.15|84.67|84.07|20
1737388820000|2025-01-20 16:00:20|84.72|84.12|84.72|84.12|84.72|84.12|84.66|84.06|17
1737388830000|2025-01-20 16:00:30|84.76|84.16|84.77|84.17|84.78|84.18|84.68|84.08|14
1737388840000|2025-01-20 16:00:40|84.75|84.15|84.59|83.99|84.77|84.17|84.59|83.99|19
1737388850000|2025-01-20 16:00:50|84.6|84|84.68|84.08|84.71|84.11|84.6|84|17
1737388860000|2025-01-20 16:01:00|84.67|84.07|84.73|84.13|84.76|84.16|84.67|84.07|21
1737388870000|2025-01-20 16:01:10|84.74|84.14|84.7|84.1|84.76|84.16|84.69|84.09|16
1737388880000|2025-01-20 16:01:20|84.71|84.11|84.63|84.03|84.71|84.11|84.59|83.99|21
1737388890000|2025-01-20 16:01:30|84.64|84.04|84.74|84.14|84.77|84.17|84.64|84.04|21
1737388900000|2025-01-20 16:01:40|84.72|84.12|84.66|84.06|84.73|84.13|84.66|84.06|16
1737388910000|2025-01-20 16:01:50|84.67|84.07|84.73|84.13|84.74|84.14|84.63|84.03|17
1737388920000|2025-01-20 16:02:00|84.75|84.15|84.85|84.25|84.87|84.27|84.75|84.15|20
1737388930000|2025-01-20 16:02:10|84.86|84.26|84.88|84.28|84.91|84.31|84.86|84.26|22
1737388940000|2025-01-20 16:02:20|84.87|84.27|84.94|84.34|84.94|84.34|84.84|84.24|16
1737388950000|2025-01-20 16:02:30|84.95|84.35|85.01|84.41|85.03|84.43|84.95|84.35|10
1737388960000|2025-01-20 16:02:40|85|84.4|85.01|84.41|85.01|84.41|84.95|84.35|12
1737388970000|2025-01-20 16:02:50|85.02|84.42|85.07|84.47|85.07|84.47|85.01|84.41|12
1737388980000|2025-01-20 16:03:00|85.06|84.46|85.01|84.41|85.07|84.47|84.98|84.38|18
1737388990000|2025-01-20 16:03:10|85.03|84.43|85.1|84.5|85.11|84.51|85.03|84.43|10
1737389000000|2025-01-20 16:03:20|85.09|84.49|84.86|84.26|85.09|84.49|84.86|84.26|20
1737389010000|2025-01-20 16:03:30|84.84|84.24|84.85|84.25|84.86|84.26|84.8|84.2|20
1737389020000|2025-01-20 16:03:40|84.84|84.24|84.93|84.33|84.93|84.33|84.84|84.24|12
1737389030000|2025-01-20 16:03:50|84.92|84.32|84.84|84.24|84.92|84.32|84.84|84.24|16
1737389040000|2025-01-20 16:04:00|84.82|84.22|84.73|84.13|84.82|84.22|84.73|84.13|20
1737389050000|2025-01-20 16:04:10|84.74|84.14|84.72|84.12|84.76|84.16|84.69|84.09|13
1737389060000|2025-01-20 16:04:20|84.73|84.13|84.73|84.13|84.81|84.21|84.72|84.12|16
1737389070000|2025-01-20 16:04:30|84.72|84.12|84.72|84.12|84.78|84.18|84.7|84.1|21
1737389080000|2025-01-20 16:04:40|84.71|84.11|84.74|84.14|84.74|84.14|84.67|84.07|19
1737389090000|2025-01-20 16:04:50|84.75|84.15|84.86|84.26|84.86|84.26|84.71|84.11|23
1737389100000|2025-01-20 16:05:00|84.87|84.27|84.92|84.32|84.93|84.33|84.87|84.27|17
1737389110000|2025-01-20 16:05:10|84.91|84.31|84.93|84.33|84.96|84.36|84.89|84.29|14
1737389120000|2025-01-20 16:05:20|84.94|84.34|84.91|84.31|84.96|84.36|84.89|84.29|13
1737389130000|2025-01-20 16:05:30|84.92|84.32|84.95|84.35|84.96|84.36|84.91|84.31|16
1737389140000|2025-01-20 16:05:40|84.96|84.36|84.99|84.39|85|84.4|84.91|84.31|18
1737389150000|2025-01-20 16:05:50|85|84.4|85.09|84.49|85.1|84.5|85|84.4|17
1737389160000|2025-01-20 16:06:00|85.1|84.5|85.07|84.47|85.1|84.5|85.07|84.47|6
1737389170000|2025-01-20 16:06:10|85.06|84.46|85.08|84.48|85.12|84.52|85.06|84.46|18
1737389180000|2025-01-20 16:06:20|85.07|84.47|85.11|84.51|85.12|84.52|85.07|84.47|16
1737389190000|2025-01-20 16:06:30|85.12|84.52|85.03|84.43|85.12|84.52|85|84.4|13
1737389200000|2025-01-20 16:06:40|85.04|84.44|85.09|84.49|85.11|84.51|85.01|84.41|14
1737389210000|2025-01-20 16:06:50|85.1|84.5|85.04|84.44|85.11|84.51|85.01|84.41|12
1737389220000|2025-01-20 16:07:00|85.05|84.45|85.1|84.5|85.11|84.51|85.05|84.45|16
1737389230000|2025-01-20 16:07:10|85.11|84.51|85.12|84.52|85.13|84.53|85.11|84.51|8
1737389240000|2025-01-20 16:07:20|85.11|84.51|85.03|84.43|85.11|84.51|84.98|84.38|12
1737389250000|2025-01-20 16:07:30|85.02|84.42|84.91|84.31|85.02|84.42|84.91|84.31|13
1737389260000|2025-01-20 16:07:40|84.9|84.3|84.86|84.26|84.9|84.3|84.84|84.24|11
1737389270000|2025-01-20 16:07:50|84.87|84.27|84.87|84.27|84.9|84.3|84.86|84.26|11
1737389280000|2025-01-20 16:08:00|84.86|84.26|84.76|84.16|84.86|84.26|84.73|84.13|9
1737389290000|2025-01-20 16:08:10|84.75|84.15|84.63|84.03|84.75|84.15|84.63|84.03|13
1737389300000|2025-01-20 16:08:20|84.62|84.02|84.59|83.99|84.63|84.03|84.58|83.98|11
1737389310000|2025-01-20 16:08:30|84.58|83.98|84.64|84.04|84.68|84.08|84.58|83.98|18
1737389320000|2025-01-20 16:08:40|84.63|84.03|84.57|83.97|84.63|84.03|84.57|83.97|12
1737389330000|2025-01-20 16:08:50|84.58|83.98|84.58|83.98|84.61|84.01|84.57|83.97|15
1737389340000|2025-01-20 16:09:00|84.59|83.99|84.59|83.99|84.63|84.03|84.58|83.98|7
1737389350000|2025-01-20 16:09:10|84.58|83.98|84.5|83.9|84.58|83.98|84.5|83.9|11
1737389360000|2025-01-20 16:09:20|84.51|83.91|84.59|83.99|84.61|84.01|84.51|83.91|17
1737389370000|2025-01-20 16:09:30|84.58|83.98|84.66|84.06|84.69|84.09|84.58|83.98|13
1737389380000|2025-01-20 16:09:40|84.65|84.05|84.52|83.92|84.65|84.05|84.52|83.92|17
1737389390000|2025-01-20 16:09:50|84.53|83.93|84.52|83.92|84.59|83.99|84.52|83.92|14
1737389400000|2025-01-20 16:10:00|84.51|83.91|84.55|83.95|84.55|83.95|84.51|83.91|14
1737389410000|2025-01-20 16:10:10|84.56|83.96|84.61|84.01|84.63|84.03|84.56|83.96|10
1737389420000|2025-01-20 16:10:20|84.6|84|84.67|84.07|84.69|84.09|84.59|83.99|19
1737389430000|2025-01-20 16:10:30|84.66|84.06|84.59|83.99|84.66|84.06|84.58|83.98|13
1737389440000|2025-01-20 16:10:40|84.58|83.98|84.53|83.93|84.59|83.99|84.51|83.91|13
1737389450000|2025-01-20 16:10:50|84.52|83.92|84.49|83.89|84.54|83.94|84.49|83.89|11
1737389460000|2025-01-20 16:11:00|84.45|83.85|84.26|83.66|84.46|83.86|84.26|83.66|18
1737389470000|2025-01-20 16:11:10|84.27|83.67|84.28|83.68|84.32|83.72|84.25|83.65|22
1737389480000|2025-01-20 16:11:20|84.27|83.67|84.21|83.61|84.27|83.67|84.21|83.61|17
1737389490000|2025-01-20 16:11:30|84.22|83.62|83.93|83.33|84.22|83.62|83.93|83.33|14
1737389500000|2025-01-20 16:11:40|83.84|83.24|84.1|83.5|84.15|83.55|83.84|83.24|23
1737389510000|2025-01-20 16:11:50|84.13|83.53|84|83.4|84.13|83.53|83.99|83.39|24
1737389520000|2025-01-20 16:12:00|83.99|83.39|83.86|83.26|84|83.4|83.86|83.26|17
1737389530000|2025-01-20 16:12:10|83.87|83.27|83.92|83.32|83.92|83.32|83.85|83.25|24
1737389540000|2025-01-20 16:12:20|83.9|83.3|83.84|83.24|83.9|83.3|83.82|83.22|16
1737389550000|2025-01-20 16:12:30|83.83|83.23|83.83|83.23|83.85|83.25|83.72|83.12|16
1737389560000|2025-01-20 16:12:40|83.81|83.21|83.8|83.2|83.81|83.21|83.74|83.14|21
1737389570000|2025-01-20 16:12:50|83.81|83.21|83.78|83.18|83.87|83.27|83.76|83.16|21
1737389580000|2025-01-20 16:13:00|83.77|83.17|83.62|83.02|83.77|83.17|83.6|83|21
1737389590000|2025-01-20 16:13:10|83.63|83.03|83.56|82.96|83.67|83.07|83.56|82.96|21
1737389600000|2025-01-20 16:13:20|83.57|82.97|83.55|82.95|83.6|83|83.54|82.94|17
1737389610000|2025-01-20 16:13:30|83.52|82.92|83.42|82.82|83.52|82.92|83.4|82.8|18
1737389620000|2025-01-20 16:13:40|83.44|82.84|83.42|82.82|83.48|82.88|83.42|82.82|17
1737389630000|2025-01-20 16:13:50|83.43|82.83|83.34|82.74|83.43|82.83|83.27|82.67|13
1737389640000|2025-01-20 16:14:00|83.36|82.76|83.69|83.09|83.78|83.18|83.36|82.76|18
1737389650000|2025-01-20 16:14:10|83.68|83.08|83.6|83|83.73|83.13|83.58|82.98|22
1737389660000|2025-01-20 16:14:20|83.59|82.99|83.64|83.04|83.7|83.1|83.58|82.98|23
1737389670000|2025-01-20 16:14:30|83.65|83.05|83.75|83.15|83.75|83.15|83.64|83.04|27
1737389680000|2025-01-20 16:14:40|83.79|83.19|83.8|83.2|83.8|83.2|83.75|83.15|19
1737389690000|2025-01-20 16:14:50|83.81|83.21|83.87|83.27|83.9|83.3|83.81|83.21|15
1737389700000|2025-01-20 16:15:00|83.89|83.29|83.88|83.28|83.93|83.33|83.81|83.21|20
1737389710000|2025-01-20 16:15:10|83.89|83.29|84.09|83.49|84.09|83.49|83.89|83.29|25
1737389720000|2025-01-20 16:15:20|84.1|83.5|84.12|83.52|84.16|83.56|84.07|83.47|21
1737389730000|2025-01-20 16:15:30|84.11|83.51|84.06|83.46|84.11|83.51|84.02|83.42|14
1737389740000|2025-01-20 16:15:40|84.07|83.47|84.21|83.61|84.21|83.61|84.07|83.47|20
1737389750000|2025-01-20 16:15:50|84.22|83.62|84.29|83.69|84.32|83.72|84.21|83.61|25
1737389760000|2025-01-20 16:16:00|84.3|83.7|84.24|83.64|84.39|83.79|84.24|83.64|23
1737389770000|2025-01-20 16:16:10|84.22|83.62|84.17|83.57|84.31|83.71|84.17|83.57|21
1737389780000|2025-01-20 16:16:20|84.16|83.56|84.13|83.53|84.16|83.56|84.12|83.52|18
1737389790000|2025-01-20 16:16:30|84.12|83.52|84.32|83.72|84.32|83.72|84.08|83.48|18
1737389800000|2025-01-20 16:16:40|84.3|83.7|84.45|83.85|84.48|83.88|84.3|83.7|14
1737389810000|2025-01-20 16:16:50|84.44|83.84|84.41|83.81|84.48|83.88|84.41|83.81|17
1737389820000|2025-01-20 16:17:00|84.4|83.8|84.36|83.76|84.4|83.8|84.31|83.71|12
1737389830000|2025-01-20 16:17:10|84.37|83.77|84.29|83.69|84.4|83.8|84.29|83.69|13
1737389840000|2025-01-20 16:17:20|84.26|83.66|84.16|83.56|84.26|83.66|84.15|83.55|8
1737389850000|2025-01-20 16:17:30|84.15|83.55|84.18|83.58|84.19|83.59|84.13|83.53|13
1737389860000|2025-01-20 16:17:40|84.19|83.59|84.29|83.69|84.31|83.71|84.18|83.58|16
1737389870000|2025-01-20 16:17:50|84.3|83.7|84.17|83.57|84.3|83.7|84.17|83.57|14
1737389880000|2025-01-20 16:18:00|84.15|83.55|84.2|83.6|84.2|83.6|84.1|83.5|13
1737389890000|2025-01-20 16:18:10|84.19|83.59|84.34|83.74|84.36|83.76|84.17|83.57|22
1737389900000|2025-01-20 16:18:20|84.33|83.73|84.4|83.8|84.42|83.82|84.3|83.7|17
1737389910000|2025-01-20 16:18:30|84.39|83.79|84.36|83.76|84.44|83.84|84.35|83.75|18
1737389920000|2025-01-20 16:18:40|84.35|83.75|84.43|83.83|84.46|83.86|84.35|83.75|16
1737389930000|2025-01-20 16:18:50|84.44|83.84|84.45|83.85|84.45|83.85|84.37|83.77|15
1737389940000|2025-01-20 16:19:00|84.44|83.84|84.37|83.77|84.48|83.88|84.36|83.76|17
1737389950000|2025-01-20 16:19:10|84.34|83.74|84.2|83.6|84.34|83.74|84.19|83.59|10
1737389960000|2025-01-20 16:19:20|84.21|83.61|84.22|83.62|84.26|83.66|84.21|83.61|15
1737389970000|2025-01-20 16:19:30|84.24|83.64|84.44|83.84|84.44|83.84|84.24|83.64|17
1737389980000|2025-01-20 16:19:40|84.43|83.83|84.43|83.83|84.45|83.85|84.43|83.83|8
1737389990000|2025-01-20 16:19:50|84.44|83.84|84.54|83.94|84.54|83.94|84.44|83.84|15
1737390000000|2025-01-20 16:20:00|84.53|83.93|84.58|83.98|84.59|83.99|84.53|83.93|21
1737390010000|2025-01-20 16:20:10|84.55|83.95|84.6|84|84.6|84|84.52|83.92|13
1737390020000|2025-01-20 16:20:20|84.63|84.03|84.62|84.02|84.68|84.08|84.61|84.01|15
1737390030000|2025-01-20 16:20:30|84.64|84.04|84.66|84.06|84.73|84.13|84.64|84.04|11
1737390040000|2025-01-20 16:20:40|84.64|84.04|84.63|84.03|84.66|84.06|84.63|84.03|12
1737390050000|2025-01-20 16:20:50|84.62|84.02|84.6|84|84.66|84.06|84.58|83.98|12
1737390060000|2025-01-20 16:21:00|84.61|84.01|84.79|84.19|84.79|84.19|84.61|84.01|15
1737390070000|2025-01-20 16:21:10|84.8|84.2|84.82|84.22|84.82|84.22|84.77|84.17|14
1737390080000|2025-01-20 16:21:20|84.81|84.21|84.68|84.08|84.81|84.21|84.68|84.08|17
1737390090000|2025-01-20 16:21:30|84.64|84.04|84.56|83.96|84.64|84.04|84.53|83.93|11
1737390100000|2025-01-20 16:21:40|84.58|83.98|84.78|84.18|84.78|84.18|84.58|83.98|14
1737390110000|2025-01-20 16:21:50|84.79|84.19|84.81|84.21|84.82|84.22|84.79|84.19|12
1737390120000|2025-01-20 16:22:00|84.82|84.22|84.85|84.25|84.85|84.25|84.81|84.21|16
1737390130000|2025-01-20 16:22:10|84.86|84.26|84.88|84.28|84.88|84.28|84.84|84.24|14
1737390140000|2025-01-20 16:22:20|84.87|84.27|84.92|84.32|84.92|84.32|84.84|84.24|12
1737390150000|2025-01-20 16:22:30|84.91|84.31|84.91|84.31|84.95|84.35|84.9|84.3|12
1737390160000|2025-01-20 16:22:40|84.94|84.34|84.95|84.35|84.96|84.36|84.93|84.33|6
1737390170000|2025-01-20 16:22:50|84.94|84.34|84.97|84.37|84.97|84.37|84.94|84.34|6
1737390180000|2025-01-20 16:23:00|84.98|84.38|84.85|84.25|84.98|84.38|84.85|84.25|12
1737390190000|2025-01-20 16:23:10|84.84|84.24|84.74|84.14|84.85|84.25|84.72|84.12|13
1737390200000|2025-01-20 16:23:20|84.73|84.13|84.72|84.12|84.76|84.16|84.71|84.11|13
1737390210000|2025-01-20 16:23:30|84.73|84.13|84.82|84.22|84.82|84.22|84.73|84.13|9
1737390220000|2025-01-20 16:23:40|84.83|84.23|84.84|84.24|84.85|84.25|84.81|84.21|15
1737390230000|2025-01-20 16:23:50|84.83|84.23|84.84|84.24|84.84|84.24|84.82|84.22|8
1737390240000|2025-01-20 16:24:00|84.83|84.23|84.8|84.2|84.84|84.24|84.78|84.18|8
1737390250000|2025-01-20 16:24:10|84.79|84.19|84.66|84.06|84.79|84.19|84.66|84.06|10
1737390260000|2025-01-20 16:24:20|84.65|84.05|84.6|84|84.65|84.05|84.6|84|7
1737390270000|2025-01-20 16:24:30|84.61|84.01|84.56|83.96|84.63|84.03|84.56|83.96|10
1737390280000|2025-01-20 16:24:40|84.57|83.97|84.63|84.03|84.64|84.04|84.56|83.96|12
1737390290000|2025-01-20 16:24:50|84.62|84.02|84.64|84.04|84.66|84.06|84.62|84.02|6
1737390300000|2025-01-20 16:25:00|84.63|84.03|84.78|84.18|84.78|84.18|84.61|84.01|15
1737390310000|2025-01-20 16:25:10|84.79|84.19|84.84|84.24|84.85|84.25|84.79|84.19|16
1737390320000|2025-01-20 16:25:20|84.83|84.23|84.91|84.31|84.91|84.31|84.83|84.23|9
1737390330000|2025-01-20 16:25:30|84.92|84.32|84.82|84.22|84.93|84.33|84.82|84.22|12
1737390340000|2025-01-20 16:25:40|84.83|84.23|84.89|84.29|84.91|84.31|84.83|84.23|14
1737390350000|2025-01-20 16:25:50|84.9|84.3|84.91|84.31|84.93|84.33|84.89|84.29|10
1737390360000|2025-01-20 16:26:00|84.9|84.3|84.83|84.23|84.9|84.3|84.77|84.17|12
1737390370000|2025-01-20 16:26:10|84.82|84.22|84.84|84.24|84.89|84.29|84.82|84.22|12
1737390380000|2025-01-20 16:26:20|84.85|84.25|84.94|84.34|84.94|84.34|84.85|84.25|13
1737390390000|2025-01-20 16:26:30|84.95|84.35|84.93|84.33|84.95|84.35|84.93|84.33|11
1737390400000|2025-01-20 16:26:40|84.92|84.32|84.92|84.32|84.94|84.34|84.91|84.31|9
1737390410000|2025-01-20 16:26:50|84.93|84.33|84.95|84.35|84.97|84.37|84.93|84.33|8
1737390420000|2025-01-20 16:27:00|84.94|84.34|84.98|84.38|85.01|84.41|84.94|84.34|14
1737390430000|2025-01-20 16:27:10|84.96|84.36|85.03|84.43|85.03|84.43|84.94|84.34|17
1737390440000|2025-01-20 16:27:20|85.02|84.42|85.02|84.42|85.04|84.44|85.01|84.41|13
1737390450000|2025-01-20 16:27:30|85.03|84.43|85|84.4|85.03|84.43|85|84.4|10
1737390460000|2025-01-20 16:27:40|85.01|84.41|85.01|84.41|85.02|84.42|84.98|84.38|15
1737390470000|2025-01-20 16:27:50|85.02|84.42|85.07|84.47|85.07|84.47|85.02|84.42|8
1737390480000|2025-01-20 16:28:00|85.06|84.46|85.09|84.49|85.09|84.49|85.05|84.45|14
1737390490000|2025-01-20 16:28:10|85.1|84.5|85.15|84.55|85.15|84.55|85.1|84.5|10
1737390500000|2025-01-20 16:28:20|85.16|84.56|85.18|84.58|85.18|84.58|85.15|84.55|4
1737390510000|2025-01-20 16:28:30|85.17|84.57|85.16|84.56|85.23|84.63|85.15|84.55|13
1737390520000|2025-01-20 16:28:40|85.17|84.57|85.19|84.59|85.22|84.62|85.17|84.57|7
1737390530000|2025-01-20 16:28:50|85.2|84.6|85.21|84.61|85.22|84.62|85.18|84.58|10
1737390540000|2025-01-20 16:29:00|85.2|84.6|85.16|84.56|85.24|84.64|85.16|84.56|8
1737390550000|2025-01-20 16:29:10|85.17|84.57|85.18|84.58|85.2|84.6|85.17|84.57|9
1737390560000|2025-01-20 16:29:20|85.19|84.59|85.17|84.57|85.2|84.6|85.17|84.57|11
1737390570000|2025-01-20 16:29:30|85.18|84.58|85.12|84.52|85.19|84.59|85.12|84.52|7
1737390580000|2025-01-20 16:29:40|85.11|84.51|85.13|84.53|85.13|84.53|85.11|84.51|9
1737390590000|2025-01-20 16:29:50|85.15|84.55|85.15|84.55|85.16|84.56|85.14|84.54|14
1737390600000|2025-01-20 16:30:00|85.13|84.53|85.11|84.51|85.13|84.53|85.1|84.5|11
1737390610000|2025-01-20 16:30:10|85.05|84.45|84.91|84.31|85.05|84.45|84.91|84.31|6
1737390620000|2025-01-20 16:30:20|84.87|84.27|84.93|84.33|84.93|84.33|84.87|84.27|6
1737390630000|2025-01-20 16:30:30|84.92|84.32|84.94|84.34|84.99|84.39|84.92|84.32|10
1737390640000|2025-01-20 16:30:40|84.95|84.35|84.94|84.34|84.95|84.35|84.93|84.33|4
1737390650000|2025-01-20 16:30:50|84.88|84.28|84.89|84.29|84.92|84.32|84.88|84.28|8
1737390660000|2025-01-20 16:31:00|84.88|84.28|84.94|84.34|84.94|84.34|84.88|84.28|10
1737390670000|2025-01-20 16:31:10|84.95|84.35|85.13|84.53|85.13|84.53|84.95|84.35|17
1737390680000|2025-01-20 16:31:20|85.14|84.54|85.11|84.51|85.14|84.54|85.11|84.51|5
1737390690000|2025-01-20 16:31:30|85.1|84.5|85.23|84.63|85.25|84.65|85.1|84.5|13
1737390700000|2025-01-20 16:31:40|85.22|84.62|85.22|84.62|85.26|84.66|85.19|84.59|13
1737390710000|2025-01-20 16:31:50|85.21|84.61|85.21|84.61|85.26|84.66|85.21|84.61|10
1737390720000|2025-01-20 16:32:00|85.19|84.59|85.01|84.41|85.19|84.59|85.01|84.41|10
1737390730000|2025-01-20 16:32:10|85|84.4|84.93|84.33|85|84.4|84.93|84.33|5
1737390740000|2025-01-20 16:32:20|84.92|84.32|84.91|84.31|84.93|84.33|84.91|84.31|5
1737390750000|2025-01-20 16:32:30|84.92|84.32|84.94|84.34|84.94|84.34|84.92|84.32|2
1737390760000|2025-01-20 16:32:40|84.95|84.35|84.83|84.23|84.95|84.35|84.83|84.23|7
1737390770000|2025-01-20 16:32:50|84.84|84.24|84.85|84.25|84.86|84.26|84.82|84.22|7
1737390780000|2025-01-20 16:33:00|84.84|84.24|84.82|84.22|84.86|84.26|84.82|84.22|5
1737390790000|2025-01-20 16:33:10|84.83|84.23|84.8|84.2|84.83|84.23|84.79|84.19|4
1737390800000|2025-01-20 16:33:20|84.82|84.22|84.86|84.26|84.87|84.27|84.82|84.22|6
1737390810000|2025-01-20 16:33:30|84.87|84.27|84.98|84.38|84.99|84.39|84.87|84.27|7
1737390820000|2025-01-20 16:33:40|84.97|84.37|84.92|84.32|84.97|84.37|84.91|84.31|8
1737390830000|2025-01-20 16:33:50|84.89|84.29|84.94|84.34|84.95|84.35|84.89|84.29|9
1737390840000|2025-01-20 16:34:00|84.95|84.35|85.05|84.45|85.05|84.45|84.95|84.35|13
1737390850000|2025-01-20 16:34:10|85.04|84.44|85.1|84.5|85.1|84.5|85.04|84.44|8
1737390860000|2025-01-20 16:34:20|85.09|84.49|85.08|84.48|85.09|84.49|85.07|84.47|6
1737390870000|2025-01-20 16:34:30|85.07|84.47|85.07|84.47|85.08|84.48|85.04|84.44|8
1737390880000|2025-01-20 16:34:40|85.06|84.46|85.08|84.48|85.09|84.49|85.06|84.46|4
1737390890000|2025-01-20 16:34:50|85.09|84.49|85.15|84.55|85.15|84.55|85.08|84.48|9
1737390900000|2025-01-20 16:35:00|85.17|84.57|85.19|84.59|85.21|84.61|85.17|84.57|9
1737390910000|2025-01-20 16:35:10|85.2|84.6|85.24|84.64|85.24|84.64|85.19|84.59|7
1737390920000|2025-01-20 16:35:20|85.25|84.65|85.24|84.64|85.25|84.65|85.24|84.64|2
1737390930000|2025-01-20 16:35:30|85.25|84.65|85.29|84.69|85.29|84.69|85.25|84.65|6
1737390940000|2025-01-20 16:35:40|85.31|84.71|85.25|84.65|85.31|84.71|85.24|84.64|8
1737390950000|2025-01-20 16:35:50|85.26|84.66|85.21|84.61|85.26|84.66|85.21|84.61|8
1737390960000|2025-01-20 16:36:00|85.19|84.59|85.26|84.66|85.26|84.66|85.19|84.59|8
1737390970000|2025-01-20 16:36:10|85.25|84.65|85.28|84.68|85.28|84.68|85.25|84.65|6
1737390980000|2025-01-20 16:36:20|85.27|84.67|85.3|84.7|85.3|84.7|85.27|84.67|5
1737390990000|2025-01-20 16:36:30|85.38|84.78|85.45|84.85|85.46|84.86|85.38|84.78|7
1737391000000|2025-01-20 16:36:40|85.46|84.86|85.48|84.88|85.49|84.89|85.46|84.86|10
1737391010000|2025-01-20 16:36:50|85.49|84.89|85.52|84.92|85.52|84.92|85.48|84.88|5
1737391020000|2025-01-20 16:37:00|85.51|84.91|85.53|84.93|85.53|84.93|85.48|84.88|7
1737391030000|2025-01-20 16:37:10|85.54|84.94|85.55|84.95|85.55|84.95|85.54|84.94|2
1737391040000|2025-01-20 16:37:20|85.56|84.96|85.6|85|85.61|85.01|85.55|84.95|9
1737391050000|2025-01-20 16:37:30|85.59|84.99|85.64|85.04|85.64|85.04|85.59|84.99|10
1737391060000|2025-01-20 16:37:40|85.63|85.03|85.62|85.02|85.63|85.03|85.62|85.02|2
1737391070000|2025-01-20 16:37:50|85.63|85.03|85.65|85.05|85.67|85.07|85.62|85.02|6
1737391080000|2025-01-20 16:38:00|85.66|85.06|85.67|85.07|85.67|85.07|85.64|85.04|8
1737391090000|2025-01-20 16:38:10|85.66|85.06|85.72|85.12|85.73|85.13|85.66|85.06|8
1737391100000|2025-01-20 16:38:20|85.73|85.13|85.8|85.2|85.8|85.2|85.73|85.13|7
1737391110000|2025-01-20 16:38:30|85.79|85.19|85.88|85.28|85.88|85.28|85.74|85.14|9
1737391120000|2025-01-20 16:38:40|85.87|85.27|85.84|85.24|85.88|85.28|85.84|85.24|6
1737391130000|2025-01-20 16:38:50|85.85|85.25|85.83|85.23|85.85|85.25|85.81|85.21|5
1737391140000|2025-01-20 16:39:00|85.84|85.24|85.67|85.07|85.84|85.24|85.67|85.07|8
1737391150000|2025-01-20 16:39:10|85.66|85.06|85.65|85.05|85.67|85.07|85.64|85.04|9
1737391160000|2025-01-20 16:39:20|85.66|85.06|85.7|85.1|85.72|85.12|85.66|85.06|8
1737391170000|2025-01-20 16:39:30|85.71|85.11|85.78|85.18|85.78|85.18|85.69|85.09|8
1737391180000|2025-01-20 16:39:40|85.77|85.17|85.8|85.2|85.8|85.2|85.77|85.17|4
1737391190000|2025-01-20 16:39:50|85.79|85.19|85.83|85.23|85.83|85.23|85.79|85.19|7
1737391200000|2025-01-20 16:40:00|85.86|85.26|85.96|85.36|85.96|85.36|85.86|85.26|10
1737391210000|2025-01-20 16:40:10|85.98|85.38|85.99|85.39|85.99|85.39|85.97|85.37|8
1737391220000|2025-01-20 16:40:20|86|85.4|86.11|85.51|86.11|85.51|86|85.4|6
1737391230000|2025-01-20 16:40:30|86.12|85.52|86.13|85.53|86.13|85.53|86.12|85.52|2
1737391240000|2025-01-20 16:40:40|86.15|85.55|86.16|85.56|86.16|85.56|86.15|85.55|2
1737391250000|2025-01-20 16:40:50|86.15|85.55|86.14|85.54|86.15|85.55|86.14|85.54|2
1737391260000|2025-01-20 16:41:00|86.13|85.53|85.97|85.37|86.13|85.53|85.97|85.37|7
1737391270000|2025-01-20 16:41:10|85.96|85.36|85.87|85.27|85.96|85.36|85.87|85.27|7
1737391280000|2025-01-20 16:41:20|85.88|85.28|85.93|85.33|85.93|85.33|85.87|85.27|7
1737391290000|2025-01-20 16:41:30|85.95|85.35|85.92|85.32|85.97|85.37|85.9|85.3|9
1737391300000|2025-01-20 16:41:40|85.9|85.3|85.86|85.26|85.9|85.3|85.85|85.25|8
1737391310000|2025-01-20 16:41:50|85.87|85.27|85.94|85.34|85.94|85.34|85.86|85.26|11
1737391320000|2025-01-20 16:42:00|85.96|85.36|86.01|85.41|86.03|85.43|85.96|85.36|8
1737391330000|2025-01-20 16:42:10|86.02|85.42|86.13|85.53|86.13|85.53|86|85.4|13
1737391340000|2025-01-20 16:42:20|86.12|85.52|86.18|85.58|86.19|85.59|86.12|85.52|10
1737391350000|2025-01-20 16:42:30|86.14|85.54|86.07|85.47|86.14|85.54|86.07|85.47|3
1737391360000|2025-01-20 16:42:40|86.09|85.49|86.2|85.6|86.2|85.6|86.09|85.49|11
1737391370000|2025-01-20 16:42:50|86.19|85.59|86.18|85.58|86.19|85.59|86.15|85.55|6
1737391380000|2025-01-20 16:43:00|86.19|85.59|86.16|85.56|86.19|85.59|86.15|85.55|8
1737391390000|2025-01-20 16:43:10|86.17|85.57|86.18|85.58|86.19|85.59|86.16|85.56|9
1737391400000|2025-01-20 16:43:20|86.16|85.56|86.14|85.54|86.16|85.56|86.14|85.54|2
1737391410000|2025-01-20 16:43:30|86.12|85.52|86.02|85.42|86.13|85.53|86.02|85.42|6
1737391420000|2025-01-20 16:43:40|86.01|85.41|85.93|85.33|86.01|85.41|85.93|85.33|5
1737391430000|2025-01-20 16:43:50|85.92|85.32|85.91|85.31|85.94|85.34|85.91|85.31|5
1737391440000|2025-01-20 16:44:00|85.86|85.26|85.76|85.16|85.87|85.27|85.75|85.15|10
1737391450000|2025-01-20 16:44:10|85.73|85.13|85.75|85.15|85.75|85.15|85.71|85.11|7
1737391460000|2025-01-20 16:44:20|85.77|85.17|85.84|85.24|85.85|85.25|85.77|85.17|10
1737391470000|2025-01-20 16:44:30|85.83|85.23|85.81|85.21|85.83|85.23|85.79|85.19|5
1737391480000|2025-01-20 16:44:40|85.82|85.22|85.78|85.18|85.84|85.24|85.78|85.18|6
1737391490000|2025-01-20 16:44:50|85.79|85.19|85.73|85.13|85.8|85.2|85.73|85.13|7
1737391500000|2025-01-20 16:45:00|85.72|85.12|85.68|85.08|85.72|85.12|85.67|85.07|6
1737391510000|2025-01-20 16:45:10|85.69|85.09|85.66|85.06|85.69|85.09|85.64|85.04|7
1737391520000|2025-01-20 16:45:20|85.65|85.05|85.73|85.13|85.73|85.13|85.64|85.04|9
1737391530000|2025-01-20 16:45:30|85.76|85.16|85.77|85.17|85.78|85.18|85.72|85.12|7
1737391540000|2025-01-20 16:45:40|85.76|85.16|85.78|85.18|85.78|85.18|85.75|85.15|5
1737391550000|2025-01-20 16:45:50|85.79|85.19|85.86|85.26|85.88|85.28|85.79|85.19|5
1737391560000|2025-01-20 16:46:00|85.85|85.25|85.97|85.37|85.97|85.37|85.85|85.25|12
1737391570000|2025-01-20 16:46:10|85.96|85.36|86|85.4|86.03|85.43|85.92|85.32|13
1737391580000|2025-01-20 16:46:20|86.01|85.41|86.03|85.43|86.03|85.43|85.98|85.38|7
1737391590000|2025-01-20 16:46:30|86.02|85.42|86|85.4|86.02|85.42|86|85.4|4
1737391600000|2025-01-20 16:46:40|85.95|85.35|85.99|85.39|85.99|85.39|85.92|85.32|7
1737391610000|2025-01-20 16:46:50|86|85.4|86.08|85.48|86.08|85.48|86|85.4|7
1737391620000|2025-01-20 16:47:00|86.09|85.49|86.12|85.52|86.12|85.52|86.08|85.48|10
1737391630000|2025-01-20 16:47:10|86.13|85.53|86.11|85.51|86.13|85.53|86.1|85.5|4
1737391640000|2025-01-20 16:47:20|86.1|85.5|86.13|85.53|86.13|85.53|86.08|85.48|10
1737391650000|2025-01-20 16:47:30|86.12|85.52|86.16|85.56|86.17|85.57|86.11|85.51|10
1737391660000|2025-01-20 16:47:40|86.17|85.57|86.21|85.61|86.21|85.61|86.17|85.57|4
1737391670000|2025-01-20 16:47:50|86.2|85.6|86.23|85.63|86.23|85.63|86.18|85.58|8
1737391680000|2025-01-20 16:48:00|86.22|85.62|86.14|85.54|86.23|85.63|86.14|85.54|7
1737391690000|2025-01-20 16:48:10|86.15|85.55|86.14|85.54|86.17|85.57|86.14|85.54|8
1737391700000|2025-01-20 16:48:20|86.13|85.53|86.08|85.48|86.13|85.53|86.07|85.47|8
1737391710000|2025-01-20 16:48:30|86.09|85.49|86.16|85.56|86.17|85.57|86.09|85.49|9
1737391720000|2025-01-20 16:48:40|86.15|85.55|86.1|85.5|86.16|85.56|86.09|85.49|7
1737391730000|2025-01-20 16:48:50|86.08|85.48|86.08|85.48|86.08|85.48|86.08|85.48|1
1737391740000|2025-01-20 16:49:00|86.06|85.46|86.1|85.5|86.1|85.5|86.02|85.42|9
1737391750000|2025-01-20 16:49:10|86.09|85.49|86.05|85.45|86.09|85.49|86.05|85.45|4
1737391760000|2025-01-20 16:49:20|86.06|85.46|86.04|85.44|86.06|85.46|86.03|85.43|3
1737391770000|2025-01-20 16:49:30|86.06|85.46|86.13|85.53|86.15|85.55|86.06|85.46|11
1737391780000|2025-01-20 16:49:40|86.12|85.52|86.03|85.43|86.12|85.52|86.03|85.43|7
1737391790000|2025-01-20 16:49:50|86.02|85.42|86.04|85.44|86.04|85.44|86.01|85.41|11
1737391800000|2025-01-20 16:50:00|86.06|85.46|86.12|85.52|86.12|85.52|86.06|85.46|9
1737391810000|2025-01-20 16:50:10|86.11|85.51|86.05|85.45|86.11|85.51|86.05|85.45|8
1737391820000|2025-01-20 16:50:20|86.06|85.46|86.09|85.49|86.13|85.53|86.06|85.46|11
1737391830000|2025-01-20 16:50:30|86.06|85.46|85.97|85.37|86.09|85.49|85.97|85.37|10
1737391840000|2025-01-20 16:50:40|85.98|85.38|85.94|85.34|85.98|85.38|85.94|85.34|6
1737391850000|2025-01-20 16:50:50|85.93|85.33|85.87|85.27|85.93|85.33|85.87|85.27|8
1737391860000|2025-01-20 16:51:00|85.88|85.28|85.87|85.27|85.93|85.33|85.87|85.27|7
1737391870000|2025-01-20 16:51:10|85.86|85.26|85.85|85.25|85.88|85.28|85.85|85.25|6
1737391880000|2025-01-20 16:51:20|85.87|85.27|85.94|85.34|85.94|85.34|85.87|85.27|9
1737391890000|2025-01-20 16:51:30|85.93|85.33|85.94|85.34|85.95|85.35|85.91|85.31|6
1737391900000|2025-01-20 16:51:40|85.95|85.35|85.98|85.38|86|85.4|85.95|85.35|6
1737391910000|2025-01-20 16:51:50|85.97|85.37|85.94|85.34|85.97|85.37|85.88|85.28|12
1737391920000|2025-01-20 16:52:00|85.92|85.32|85.85|85.25|85.92|85.32|85.84|85.24|6
1737391930000|2025-01-20 16:52:10|85.86|85.26|85.9|85.3|85.95|85.35|85.85|85.25|14
1737391940000|2025-01-20 16:52:20|85.89|85.29|85.89|85.29|85.93|85.33|85.89|85.29|8
1737391950000|2025-01-20 16:52:30|85.9|85.3|85.97|85.37|85.98|85.38|85.9|85.3|12
1737391960000|2025-01-20 16:52:40|85.98|85.38|85.97|85.37|85.98|85.38|85.97|85.37|2
1737391970000|2025-01-20 16:52:50|85.98|85.38|85.99|85.39|86.01|85.41|85.98|85.38|8
1737391980000|2025-01-20 16:53:00|85.98|85.38|86|85.4|86.01|85.41|85.96|85.36|11
1737391990000|2025-01-20 16:53:10|86.01|85.41|86.01|85.41|86.02|85.42|86|85.4|5
1737392000000|2025-01-20 16:53:20|86|85.4|85.98|85.38|86|85.4|85.98|85.38|6
1737392010000|2025-01-20 16:53:30|86|85.4|85.98|85.38|86.01|85.41|85.98|85.38|4
1737392020000|2025-01-20 16:53:40|85.99|85.39|85.98|85.38|85.99|85.39|85.98|85.38|6
1737392030000|2025-01-20 16:53:50|85.99|85.39|85.99|85.39|86|85.4|85.96|85.36|8
1737392040000|2025-01-20 16:54:00|85.98|85.38|85.97|85.37|85.98|85.38|85.95|85.35|5
1737392050000|2025-01-20 16:54:10|85.98|85.38|86.02|85.42|86.03|85.43|85.98|85.38|7
1737392060000|2025-01-20 16:54:20|86.01|85.41|85.93|85.33|86.01|85.41|85.93|85.33|6
1737392070000|2025-01-20 16:54:30|85.94|85.34|86.06|85.46|86.06|85.46|85.94|85.34|11
1737392080000|2025-01-20 16:54:40|86.07|85.47|86.17|85.57|86.18|85.58|86.07|85.47|10
1737392090000|2025-01-20 16:54:50|86.16|85.56|86.11|85.51|86.16|85.56|86.11|85.51|6
1737392100000|2025-01-20 16:55:00|86.1|85.5|86.09|85.49|86.11|85.51|86.07|85.47|8
1737392110000|2025-01-20 16:55:10|86.1|85.5|86.1|85.5|86.14|85.54|86.09|85.49|9
1737392120000|2025-01-20 16:55:20|86.04|85.44|86.02|85.42|86.04|85.44|86.01|85.41|4
1737392130000|2025-01-20 16:55:30|86.01|85.41|86.03|85.43|86.04|85.44|86.01|85.41|7
1737392140000|2025-01-20 16:55:40|86.04|85.44|85.99|85.39|86.04|85.44|85.99|85.39|6
1737392150000|2025-01-20 16:55:50|86|85.4|86.09|85.49|86.09|85.49|86|85.4|10
1737392160000|2025-01-20 16:56:00|86.1|85.5|86.15|85.55|86.15|85.55|86.1|85.5|9
1737392170000|2025-01-20 16:56:10|86.17|85.57|86.22|85.62|86.22|85.62|86.13|85.53|14
1737392180000|2025-01-20 16:56:20|86.23|85.63|86.23|85.63|86.24|85.64|86.22|85.62|5
1737392190000|2025-01-20 16:56:30|86.24|85.64|86.3|85.7|86.3|85.7|86.24|85.64|9
1737392200000|2025-01-20 16:56:40|86.29|85.69|86.3|85.7|86.31|85.71|86.28|85.68|9
1737392210000|2025-01-20 16:56:50|86.29|85.69|86.33|85.73|86.33|85.73|86.29|85.69|4
1737392220000|2025-01-20 16:57:00|86.35|85.75|86.36|85.76|86.37|85.77|86.34|85.74|9
1737392230000|2025-01-20 16:57:10|86.35|85.75|86.35|85.75|86.37|85.77|86.35|85.75|5
1737392240000|2025-01-20 16:57:20|86.36|85.76|86.36|85.76|86.37|85.77|86.35|85.75|5
1737392250000|2025-01-20 16:57:30|86.34|85.74|86.33|85.73|86.37|85.77|86.32|85.72|11
1737392260000|2025-01-20 16:57:40|86.32|85.72|86.3|85.7|86.32|85.72|86.3|85.7|3
1737392270000|2025-01-20 16:57:50|86.31|85.71|86.4|85.8|86.4|85.8|86.31|85.71|7
1737392280000|2025-01-20 16:58:00|86.41|85.81|86.39|85.79|86.41|85.81|86.39|85.79|4
1737392290000|2025-01-20 16:58:10|86.37|85.77|86.4|85.8|86.4|85.8|86.37|85.77|4
1737392300000|2025-01-20 16:58:20|86.41|85.81|86.37|85.77|86.41|85.81|86.37|85.77|5
1737392310000|2025-01-20 16:58:30|86.36|85.76|86.39|85.79|86.39|85.79|86.36|85.76|3
1737392320000|2025-01-20 16:58:40|86.4|85.8|86.42|85.82|86.42|85.82|86.4|85.8|2
1737392330000|2025-01-20 16:58:50|86.41|85.81|86.41|85.81|86.42|85.82|86.41|85.81|3
1737392340000|2025-01-20 16:59:00|86.42|85.82|86.46|85.86|86.46|85.86|86.42|85.82|6
1737392350000|2025-01-20 16:59:10|86.45|85.85|86.44|85.84|86.46|85.86|86.44|85.84|4
1737392360000|2025-01-20 16:59:20|86.43|85.83|86.38|85.78|86.43|85.83|86.38|85.78|5
1737392380000|2025-01-20 16:59:40|86.36|85.76|86.36|85.76|86.36|85.76|86.36|85.76|1
1737392390000|2025-01-20 16:59:50|86.35|85.75|86.33|85.73|86.35|85.75|86.3|85.7|9
1737392400000|2025-01-20 17:00:00|86.31|85.71|86.29|85.69|86.36|85.76|86.29|85.69|15
1737392410000|2025-01-20 17:00:10|86.3|85.7|86.22|85.62|86.31|85.71|86.22|85.62|9
1737392420000|2025-01-20 17:00:20|86.23|85.63|86.24|85.64|86.25|85.65|86.23|85.63|8
1737392430000|2025-01-20 17:00:30|86.22|85.62|86.16|85.56|86.22|85.62|86.16|85.56|3
1737392440000|2025-01-20 17:00:40|86.15|85.55|86.15|85.55|86.17|85.57|86.13|85.53|12
1737392450000|2025-01-20 17:00:50|86.13|85.53|86.04|85.44|86.13|85.53|86.04|85.44|6
1737392460000|2025-01-20 17:01:00|86.03|85.43|86.01|85.41|86.03|85.43|86.01|85.41|2
1737392470000|2025-01-20 17:01:10|85.97|85.37|85.86|85.26|85.97|85.37|85.83|85.23|9
1737392480000|2025-01-20 17:01:20|85.85|85.25|85.84|85.24|85.88|85.28|85.81|85.21|20
1737392490000|2025-01-20 17:01:30|85.83|85.23|85.86|85.26|85.92|85.32|85.83|85.23|12
1737392500000|2025-01-20 17:01:40|85.84|85.24|85.79|85.19|85.84|85.24|85.79|85.19|7
1737392510000|2025-01-20 17:01:50|85.8|85.2|85.89|85.29|85.9|85.3|85.8|85.2|14
1737392520000|2025-01-20 17:02:00|85.91|85.31|85.99|85.39|85.99|85.39|85.91|85.31|10
1737392530000|2025-01-20 17:02:10|86.02|85.42|86.01|85.41|86.05|85.45|86|85.4|7
1737392540000|2025-01-20 17:02:20|86|85.4|85.91|85.31|86|85.4|85.87|85.27|11
1737392550000|2025-01-20 17:02:30|85.87|85.27|85.89|85.29|85.89|85.29|85.86|85.26|10
1737392570000|2025-01-20 17:02:50|85.78|85.18|85.78|85.18|85.79|85.19|85.78|85.18|3
1737392580000|2025-01-20 17:03:00|85.79|85.19|85.83|85.23|85.83|85.23|85.79|85.19|6
1737392590000|2025-01-20 17:03:10|85.84|85.24|85.83|85.23|85.87|85.27|85.83|85.23|7
1737392600000|2025-01-20 17:03:20|85.79|85.19|85.78|85.18|85.8|85.2|85.78|85.18|6
1737392610000|2025-01-20 17:03:30|85.77|85.17|85.73|85.13|85.77|85.17|85.71|85.11|7
1737392620000|2025-01-20 17:03:40|85.72|85.12|85.71|85.11|85.72|85.12|85.71|85.11|2
1737392630000|2025-01-20 17:03:50|85.67|85.07|85.66|85.06|85.69|85.09|85.66|85.06|6
1737392640000|2025-01-20 17:04:00|85.67|85.07|85.64|85.04|85.67|85.07|85.64|85.04|3
1737392650000|2025-01-20 17:04:10|85.62|85.02|85.6|85|85.62|85.02|85.59|84.99|7
1737392660000|2025-01-20 17:04:20|85.56|84.96|85.24|84.64|85.56|84.96|85.24|84.64|10
1737392670000|2025-01-20 17:04:30|85.27|84.67|85.6|85|85.6|85|85.27|84.67|23
1737392680000|2025-01-20 17:04:40|85.59|84.99|85.41|84.81|85.62|85.02|85.41|84.81|17
1737392690000|2025-01-20 17:04:50|85.37|84.77|85.1|84.5|85.37|84.77|85.1|84.5|11
1737392700000|2025-01-20 17:05:00|84.99|84.39|84.97|84.37|85|84.4|84.6|84|23
1737392710000|2025-01-20 17:05:10|85.01|84.41|84.76|84.16|85.05|84.45|84.71|84.11|20
1737392720000|2025-01-20 17:05:20|84.75|84.15|85.26|84.66|85.27|84.67|84.75|84.15|11
1737392730000|2025-01-20 17:05:30|85.24|84.64|84.76|84.16|85.24|84.64|84.68|84.08|14
1737392740000|2025-01-20 17:05:40|84.74|84.14|84.62|84.02|84.84|84.24|84.55|83.95|17
1737392750000|2025-01-20 17:05:50|84.58|83.98|84.44|83.84|84.58|83.98|84.38|83.78|23
1737392760000|2025-01-20 17:06:00|84.45|83.85|84.15|83.55|84.45|83.85|84.15|83.55|23
1737392770000|2025-01-20 17:06:10|84.02|83.42|83.67|83.07|84.04|83.44|83.64|83.04|23
1737392780000|2025-01-20 17:06:20|83.68|83.08|83.44|82.84|83.68|83.08|83.44|82.84|19
1737392790000|2025-01-20 17:06:30|83.41|82.81|83.45|82.85|83.51|82.91|83.41|82.81|27
1737392800000|2025-01-20 17:06:40|83.51|82.91|83.42|82.82|83.57|82.97|83.32|82.72|18
1737392810000|2025-01-20 17:06:50|83.43|82.83|83.88|83.28|83.95|83.35|83.43|82.83|14
1737392820000|2025-01-20 17:07:00|83.87|83.27|83.75|83.15|84.12|83.52|83.75|83.15|19
1737392830000|2025-01-20 17:07:10|83.66|83.06|83.9|83.3|83.9|83.3|83.66|83.06|16
1737392840000|2025-01-20 17:07:20|83.94|83.34|83.63|83.03|83.96|83.36|83.52|82.92|25
1737392850000|2025-01-20 17:07:30|83.65|83.05|83.32|82.72|83.65|83.05|83.23|82.63|18
1737392860000|2025-01-20 17:07:40|83.35|82.75|83.93|83.33|83.93|83.33|83.35|82.75|9
1737392870000|2025-01-20 17:07:50|83.92|83.32|83.89|83.29|84.01|83.41|83.88|83.28|21
1737392880000|2025-01-20 17:08:00|83.75|83.15|84.08|83.48|84.08|83.48|83.75|83.15|16
1737392890000|2025-01-20 17:08:10|84.18|83.58|84.21|83.61|84.25|83.65|84.16|83.56|18
1737392900000|2025-01-20 17:08:20|84.23|83.63|84.32|83.72|84.34|83.74|84.21|83.61|20
1737392910000|2025-01-20 17:08:30|84.33|83.73|84.47|83.87|84.59|83.99|84.33|83.73|24
1737392920000|2025-01-20 17:08:40|84.45|83.85|84.27|83.67|84.45|83.85|84.26|83.66|9
1737392930000|2025-01-20 17:08:50|84.29|83.69|84.47|83.87|84.49|83.89|84.27|83.67|20
1737392940000|2025-01-20 17:09:00|84.48|83.88|84.72|84.12|84.72|84.12|84.48|83.88|30
1737392950000|2025-01-20 17:09:10|84.73|84.13|84.77|84.17|84.77|84.17|84.66|84.06|24
1737392960000|2025-01-20 17:09:20|84.76|84.16|84.92|84.32|84.92|84.32|84.66|84.06|24
1737392970000|2025-01-20 17:09:30|84.91|84.31|85.09|84.49|85.11|84.51|84.91|84.31|25
1737392980000|2025-01-20 17:09:40|85.12|84.52|84.86|84.26|85.12|84.52|84.86|84.26|27
1737392990000|2025-01-20 17:09:50|84.85|84.25|85.22|84.62|85.24|84.64|84.85|84.25|28
1737393000000|2025-01-20 17:10:00|85.24|84.64|85.01|84.41|85.29|84.69|85|84.4|24
1737393010000|2025-01-20 17:10:10|85|84.4|84.84|84.24|85|84.4|84.8|84.2|18
1737393020000|2025-01-20 17:10:20|84.83|84.23|84.87|84.27|84.93|84.33|84.82|84.22|30
1737393030000|2025-01-20 17:10:30|84.86|84.26|85.06|84.46|85.16|84.56|84.85|84.25|29
1737393040000|2025-01-20 17:10:40|85.08|84.48|85.22|84.62|85.3|84.7|85.08|84.48|27
1737393050000|2025-01-20 17:10:50|85.24|84.64|85.2|84.6|85.24|84.64|85.16|84.56|22
1737393060000|2025-01-20 17:11:00|85.21|84.61|85.3|84.7|85.44|84.84|85.21|84.61|31
1737393070000|2025-01-20 17:11:10|85.29|84.69|85.42|84.82|85.43|84.83|85.26|84.66|26
1737393080000|2025-01-20 17:11:20|85.41|84.81|85.06|84.46|85.41|84.81|85.06|84.46|23
1737393090000|2025-01-20 17:11:30|85.04|84.44|85.41|84.81|85.41|84.81|85.04|84.44|19
1737393100000|2025-01-20 17:11:40|85.39|84.79|85.39|84.79|85.44|84.84|85.31|84.71|25
1737393110000|2025-01-20 17:11:50|85.43|84.83|85.52|84.92|85.56|84.96|85.43|84.83|22
1737393120000|2025-01-20 17:12:00|85.53|84.93|85.57|84.97|85.62|85.02|85.52|84.92|33
1737393130000|2025-01-20 17:12:10|85.56|84.96|85.24|84.64|85.56|84.96|85.24|84.64|15
1737393140000|2025-01-20 17:12:20|85.23|84.63|85.23|84.63|85.26|84.66|85.18|84.58|15
1737393150000|2025-01-20 17:12:30|85.24|84.64|85.26|84.66|85.31|84.71|85.22|84.62|16
1737393160000|2025-01-20 17:12:40|85.27|84.67|85.37|84.77|85.37|84.77|85.27|84.67|19
1737393170000|2025-01-20 17:12:50|85.38|84.78|85.31|84.71|85.41|84.81|85.3|84.7|23
1737393180000|2025-01-20 17:13:00|85.28|84.68|85.13|84.53|85.28|84.68|85.1|84.5|13
1737393190000|2025-01-20 17:13:10|85.14|84.54|85.13|84.53|85.22|84.62|85.13|84.53|22
1737393200000|2025-01-20 17:13:20|85.12|84.52|85.04|84.44|85.14|84.54|84.99|84.39|17
1737393210000|2025-01-20 17:13:30|85.05|84.45|84.96|84.36|85.05|84.45|84.95|84.35|14
1737393220000|2025-01-20 17:13:40|84.97|84.37|84.94|84.34|84.99|84.39|84.94|84.34|14
1737393230000|2025-01-20 17:13:50|84.93|84.33|85|84.4|85.04|84.44|84.93|84.33|18
1737393240000|2025-01-20 17:14:00|84.99|84.39|84.84|84.24|85|84.4|84.83|84.23|13
1737393250000|2025-01-20 17:14:10|84.81|84.21|84.84|84.24|84.85|84.25|84.75|84.15|15
1737393260000|2025-01-20 17:14:20|84.83|84.23|84.68|84.08|84.83|84.23|84.68|84.08|12
1737393270000|2025-01-20 17:14:30|84.67|84.07|84.62|84.02|84.71|84.11|84.45|83.85|25
1737393280000|2025-01-20 17:14:40|84.61|84.01|84.59|83.99|84.67|84.07|84.5|83.9|28
1737393290000|2025-01-20 17:14:50|84.58|83.98|84.61|84.01|84.67|84.07|84.56|83.96|29
1737393300000|2025-01-20 17:15:00|84.6|84|84.49|83.89|84.65|84.05|84.49|83.89|31
1737393310000|2025-01-20 17:15:10|84.5|83.9|84.56|83.96|84.65|84.05|84.46|83.86|24
1737393320000|2025-01-20 17:15:20|84.55|83.95|84.94|84.34|84.94|84.34|84.55|83.95|23
1737393330000|2025-01-20 17:15:30|84.96|84.36|85.08|84.48|85.09|84.49|84.96|84.36|17
1737393340000|2025-01-20 17:15:40|85.09|84.49|85.14|84.54|85.23|84.63|85.09|84.49|19
1737393350000|2025-01-20 17:15:50|85.15|84.55|85.22|84.62|85.22|84.62|85.14|84.54|18
1737393360000|2025-01-20 17:16:00|85.25|84.65|85.17|84.57|85.3|84.7|85.14|84.54|13
1737393370000|2025-01-20 17:16:10|85.21|84.61|85.26|84.66|85.32|84.72|85.21|84.61|19
1737393380000|2025-01-20 17:16:20|85.25|84.65|85.06|84.46|85.25|84.65|85.06|84.46|18
1737393390000|2025-01-20 17:16:30|84.99|84.39|84.85|84.25|85.01|84.41|84.84|84.24|11
1737393400000|2025-01-20 17:16:40|84.86|84.26|84.8|84.2|84.91|84.31|84.8|84.2|13
1737393410000|2025-01-20 17:16:50|84.79|84.19|84.81|84.21|84.81|84.21|84.73|84.13|12
1737393420000|2025-01-20 17:17:00|84.86|84.26|84.93|84.33|85|84.4|84.81|84.21|16
1737393430000|2025-01-20 17:17:10|84.89|84.29|84.93|84.33|84.99|84.39|84.89|84.29|16
1737393440000|2025-01-20 17:17:20|84.89|84.29|85.1|84.5|85.1|84.5|84.88|84.28|21
1737393450000|2025-01-20 17:17:30|85.12|84.52|85.04|84.44|85.14|84.54|85.03|84.43|11
1737393460000|2025-01-20 17:17:40|85.03|84.43|85.14|84.54|85.16|84.56|84.95|84.35|24
1737393470000|2025-01-20 17:17:50|85.13|84.53|85.15|84.55|85.21|84.61|85.12|84.52|14
1737393480000|2025-01-20 17:18:00|85.16|84.56|85.23|84.63|85.23|84.63|85.12|84.52|22
1737393490000|2025-01-20 17:18:10|85.24|84.64|84.9|84.3|85.24|84.64|84.9|84.3|15
1737393500000|2025-01-20 17:18:20|84.87|84.27|84.9|84.3|84.9|84.3|84.83|84.23|16
1737393510000|2025-01-20 17:18:30|84.89|84.29|85.05|84.45|85.07|84.47|84.89|84.29|24
1737393520000|2025-01-20 17:18:40|85.06|84.46|84.81|84.21|85.08|84.48|84.81|84.21|17
1737393530000|2025-01-20 17:18:50|84.82|84.22|84.83|84.23|84.83|84.23|84.79|84.19|11
1737393540000|2025-01-20 17:19:00|84.82|84.22|84.68|84.08|84.82|84.22|84.67|84.07|15
1737393550000|2025-01-20 17:19:10|84.66|84.06|84.64|84.04|84.66|84.06|84.61|84.01|14
1737393560000|2025-01-20 17:19:20|84.65|84.05|84.54|83.94|84.66|84.06|84.54|83.94|14
1737393570000|2025-01-20 17:19:30|84.55|83.95|84.54|83.94|84.6|84|84.52|83.92|15
1737393580000|2025-01-20 17:19:40|84.55|83.95|84.44|83.84|84.55|83.95|84.44|83.84|12
1737393590000|2025-01-20 17:19:50|84.43|83.83|84.54|83.94|84.62|84.02|84.43|83.83|22
1737393600000|2025-01-20 17:20:00|84.53|83.93|84.5|83.9|84.54|83.94|84.44|83.84|13
1737393610000|2025-01-20 17:20:10|84.51|83.91|84.61|84.01|84.62|84.02|84.5|83.9|16
1737393620000|2025-01-20 17:20:20|84.59|83.99|84.8|84.2|84.8|84.2|84.59|83.99|14
1737393630000|2025-01-20 17:20:30|84.84|84.24|84.94|84.34|84.94|84.34|84.84|84.24|14
1737393640000|2025-01-20 17:20:40|85.03|84.43|84.97|84.37|85.04|84.44|84.94|84.34|16
1737393650000|2025-01-20 17:20:50|84.94|84.34|85.06|84.46|85.1|84.5|84.93|84.33|19
1737393660000|2025-01-20 17:21:00|85.05|84.45|85.11|84.51|85.11|84.51|84.92|84.32|24
1737393670000|2025-01-20 17:21:10|85.12|84.52|85.13|84.53|85.23|84.63|85.12|84.52|17
1737393680000|2025-01-20 17:21:20|85.15|84.55|85.22|84.62|85.24|84.64|85.11|84.51|19
1737393690000|2025-01-20 17:21:30|85.23|84.63|85.22|84.62|85.25|84.65|85.15|84.55|18
1737393700000|2025-01-20 17:21:40|85.25|84.65|85.29|84.69|85.3|84.7|85.24|84.64|21
1737393710000|2025-01-20 17:21:50|85.28|84.68|85.34|84.74|85.34|84.74|85.24|84.64|16
1737393720000|2025-01-20 17:22:00|85.33|84.73|85.37|84.77|85.49|84.89|85.33|84.73|20
1737393730000|2025-01-20 17:22:10|85.35|84.75|85.22|84.62|85.35|84.75|85.1|84.5|16
1737393740000|2025-01-20 17:22:20|85.24|84.64|85.31|84.71|85.39|84.79|85.24|84.64|22
1737393750000|2025-01-20 17:22:30|85.3|84.7|85.47|84.87|85.47|84.87|85.28|84.68|18
1737393760000|2025-01-20 17:22:40|85.48|84.88|85.5|84.9|85.55|84.95|85.47|84.87|22
1737393770000|2025-01-20 17:22:50|85.52|84.92|85.52|84.92|85.53|84.93|85.39|84.79|20
1737393780000|2025-01-20 17:23:00|85.53|84.93|85.47|84.87|85.57|84.97|85.47|84.87|15
1737393790000|2025-01-20 17:23:10|85.46|84.86|85.47|84.87|85.47|84.87|85.31|84.71|17
1737393800000|2025-01-20 17:23:20|85.46|84.86|85.5|84.9|85.54|84.94|85.45|84.85|17
1737393810000|2025-01-20 17:23:30|85.49|84.89|85.49|84.89|85.57|84.97|85.47|84.87|17
1737393820000|2025-01-20 17:23:40|85.45|84.85|85.54|84.94|85.55|84.95|85.37|84.77|15
1737393830000|2025-01-20 17:23:50|85.53|84.93|85.39|84.79|85.56|84.96|85.39|84.79|9
1737393840000|2025-01-20 17:24:00|85.38|84.78|85.4|84.8|85.41|84.81|85.31|84.71|15
1737393850000|2025-01-20 17:24:10|85.41|84.81|85.45|84.85|85.45|84.85|85.41|84.81|16
1737393860000|2025-01-20 17:24:20|85.46|84.86|85.44|84.84|85.47|84.87|85.42|84.82|18
1737393870000|2025-01-20 17:24:30|85.46|84.86|85.35|84.75|85.51|84.91|85.35|84.75|17
1737393880000|2025-01-20 17:24:40|85.34|84.74|85.36|84.76|85.43|84.83|85.33|84.73|20
1737393890000|2025-01-20 17:24:50|85.32|84.72|85.2|84.6|85.32|84.72|85.08|84.48|16
1737393900000|2025-01-20 17:25:00|85.17|84.57|85.17|84.57|85.24|84.64|85.05|84.45|23
1737393910000|2025-01-20 17:25:10|85.16|84.56|85.05|84.45|85.16|84.56|85.05|84.45|13
1737393920000|2025-01-20 17:25:20|85.06|84.46|85.09|84.49|85.18|84.58|85.04|84.44|18
1737393930000|2025-01-20 17:25:30|85.08|84.48|85.01|84.41|85.09|84.49|85.01|84.41|11
1737393940000|2025-01-20 17:25:40|84.94|84.34|84.99|84.39|84.99|84.39|84.89|84.29|15
1737393950000|2025-01-20 17:25:50|85|84.4|84.93|84.33|85.04|84.44|84.92|84.32|16
1737393960000|2025-01-20 17:26:00|84.9|84.3|84.88|84.28|84.9|84.3|84.83|84.23|12
1737393970000|2025-01-20 17:26:10|84.87|84.27|84.92|84.32|84.94|84.34|84.83|84.23|16
1737393980000|2025-01-20 17:26:20|84.86|84.26|85|84.4|85|84.4|84.82|84.22|17
1737393990000|2025-01-20 17:26:30|85.01|84.41|85.07|84.47|85.1|84.5|85.01|84.41|14
1737394000000|2025-01-20 17:26:40|85.06|84.46|85.17|84.57|85.17|84.57|85.06|84.46|12
1737394010000|2025-01-20 17:26:50|85.19|84.59|85.31|84.71|85.31|84.71|85.19|84.59|10
1737394020000|2025-01-20 17:27:00|85.33|84.73|85.36|84.76|85.37|84.77|85.18|84.58|14
1737394030000|2025-01-20 17:27:10|85.37|84.77|85.39|84.79|85.39|84.79|85.3|84.7|13
1737394040000|2025-01-20 17:27:20|85.38|84.78|85.31|84.71|85.38|84.78|85.26|84.66|9
1737394050000|2025-01-20 17:27:30|85.3|84.7|85.31|84.71|85.33|84.73|85.27|84.67|10
1737394060000|2025-01-20 17:27:40|85.28|84.68|84.99|84.39|85.28|84.68|84.97|84.37|9
1737394070000|2025-01-20 17:27:50|84.94|84.34|84.94|84.34|85.02|84.42|84.94|84.34|9
1737394080000|2025-01-20 17:28:00|84.9|84.3|84.87|84.27|84.9|84.3|84.86|84.26|9
1737394090000|2025-01-20 17:28:10|84.88|84.28|84.77|84.17|84.88|84.28|84.77|84.17|9
1737394100000|2025-01-20 17:28:20|84.76|84.16|84.81|84.21|84.82|84.22|84.75|84.15|13
1737394110000|2025-01-20 17:28:30|84.8|84.2|84.96|84.36|84.98|84.38|84.8|84.2|16
1737394120000|2025-01-20 17:28:40|84.94|84.34|84.89|84.29|84.95|84.35|84.87|84.27|6
1737394130000|2025-01-20 17:28:50|84.91|84.31|84.98|84.38|85|84.4|84.91|84.31|12
1737394140000|2025-01-20 17:29:00|84.99|84.39|84.79|84.19|84.99|84.39|84.79|84.19|9
1737394150000|2025-01-20 17:29:10|84.8|84.2|84.8|84.2|84.8|84.2|84.78|84.18|6
1737394160000|2025-01-20 17:29:20|84.77|84.17|84.7|84.1|84.78|84.18|84.7|84.1|7
1737394170000|2025-01-20 17:29:30|84.68|84.08|84.55|83.95|84.68|84.08|84.55|83.95|12
1737394180000|2025-01-20 17:29:40|84.56|83.96|84.55|83.95|84.58|83.98|84.55|83.95|7
1737394190000|2025-01-20 17:29:50|84.57|83.97|84.52|83.92|84.57|83.97|84.5|83.9|9
1737394200000|2025-01-20 17:30:00|84.51|83.91|84.55|83.95|84.55|83.95|84.43|83.83|12
1737394210000|2025-01-20 17:30:10|84.57|83.97|84.83|84.23|84.83|84.23|84.56|83.96|18
1737394220000|2025-01-20 17:30:20|84.92|84.32|84.96|84.36|85.03|84.43|84.92|84.32|22
1737394230000|2025-01-20 17:30:30|84.95|84.35|84.85|84.25|84.95|84.35|84.85|84.25|10
1737394240000|2025-01-20 17:30:40|84.81|84.21|84.72|84.12|84.81|84.21|84.68|84.08|12
1737394250000|2025-01-20 17:30:50|84.7|84.1|84.75|84.15|84.75|84.15|84.7|84.1|10
1737394260000|2025-01-20 17:31:00|84.81|84.21|84.7|84.1|84.84|84.24|84.7|84.1|14
1737394270000|2025-01-20 17:31:10|84.69|84.09|84.61|84.01|84.69|84.09|84.6|84|7
1737394280000|2025-01-20 17:31:20|84.62|84.02|84.52|83.92|84.63|84.03|84.52|83.92|11
1737394290000|2025-01-20 17:31:30|84.51|83.91|84.46|83.86|84.51|83.91|84.46|83.86|9
1737394300000|2025-01-20 17:31:40|84.48|83.88|84.55|83.95|84.55|83.95|84.43|83.83|17
1737394310000|2025-01-20 17:31:50|84.59|83.99|84.46|83.86|84.59|83.99|84.45|83.85|11
1737394320000|2025-01-20 17:32:00|84.47|83.87|84.67|84.07|84.68|84.08|84.47|83.87|17
1737394330000|2025-01-20 17:32:10|84.73|84.13|84.7|84.1|84.73|84.13|84.7|84.1|2
1737394340000|2025-01-20 17:32:20|84.73|84.13|84.71|84.11|84.75|84.15|84.69|84.09|7
1737394350000|2025-01-20 17:32:30|84.72|84.12|84.88|84.28|84.89|84.29|84.72|84.12|13
1737394360000|2025-01-20 17:32:40|84.84|84.24|84.8|84.2|84.84|84.24|84.74|84.14|14
1737394370000|2025-01-20 17:32:50|84.74|84.14|84.63|84.03|84.74|84.14|84.62|84.02|14
1737394380000|2025-01-20 17:33:00|84.62|84.02|84.48|83.88|84.62|84.02|84.48|83.88|10
1737394390000|2025-01-20 17:33:10|84.45|83.85|84.35|83.75|84.45|83.85|84.35|83.75|12
1737394400000|2025-01-20 17:33:20|84.34|83.74|84.08|83.48|84.35|83.75|84.08|83.48|17
1737394410000|2025-01-20 17:33:30|84.06|83.46|83.99|83.39|84.14|83.54|83.96|83.36|16
1737394420000|2025-01-20 17:33:40|83.94|83.34|83.93|83.33|84.07|83.47|83.89|83.29|23
1737394430000|2025-01-20 17:33:50|83.94|83.34|83.93|83.33|83.97|83.37|83.87|83.27|23
1737394440000|2025-01-20 17:34:00|83.94|83.34|83.87|83.27|83.94|83.34|83.86|83.26|22
1737394450000|2025-01-20 17:34:10|83.93|83.33|83.92|83.32|83.99|83.39|83.89|83.29|27
1737394460000|2025-01-20 17:34:20|83.91|83.31|84.16|83.56|84.16|83.56|83.91|83.31|24
1737394470000|2025-01-20 17:34:30|84.18|83.58|84.1|83.5|84.21|83.61|84.02|83.42|26
1737394480000|2025-01-20 17:34:40|84.08|83.48|84.06|83.46|84.08|83.48|83.98|83.38|20
1737394490000|2025-01-20 17:34:50|84.07|83.47|84.12|83.52|84.16|83.56|83.99|83.39|18
1737394500000|2025-01-20 17:35:00|84.13|83.53|83.97|83.37|84.15|83.55|83.97|83.37|23
1737394510000|2025-01-20 17:35:10|83.98|83.38|83.96|83.36|84.08|83.48|83.93|83.33|22
1737394520000|2025-01-20 17:35:20|83.95|83.35|83.9|83.3|83.97|83.37|83.9|83.3|18
1737394530000|2025-01-20 17:35:30|83.91|83.31|84.13|83.53|84.13|83.53|83.91|83.31|20
1737394540000|2025-01-20 17:35:40|84.14|83.54|84.41|83.81|84.42|83.82|84.13|83.53|20
1737394550000|2025-01-20 17:35:50|84.42|83.82|84.39|83.79|84.44|83.84|84.39|83.79|22
1737394560000|2025-01-20 17:36:00|84.38|83.78|84.46|83.86|84.51|83.91|84.38|83.78|19
1737394570000|2025-01-20 17:36:10|84.34|83.74|84.35|83.75|84.49|83.89|84.34|83.74|15
1737394580000|2025-01-20 17:36:20|84.32|83.72|84.2|83.6|84.32|83.72|84.19|83.59|12
1737394590000|2025-01-20 17:36:30|84.18|83.58|84.17|83.57|84.2|83.6|84.15|83.55|15
1737394600000|2025-01-20 17:36:40|84.15|83.55|84.1|83.5|84.15|83.55|84.1|83.5|10
1737394610000|2025-01-20 17:36:50|84.09|83.49|84.07|83.47|84.18|83.58|84.05|83.45|16
1737394620000|2025-01-20 17:37:00|84.02|83.42|83.88|83.28|84.02|83.42|83.88|83.28|11
1737394630000|2025-01-20 17:37:10|83.84|83.24|83.78|83.18|83.85|83.25|83.78|83.18|12
1737394640000|2025-01-20 17:37:20|83.79|83.19|83.63|83.03|83.8|83.2|83.63|83.03|10
1737394650000|2025-01-20 17:37:30|83.59|82.99|83.61|83.01|83.63|83.03|83.54|82.94|15
1737394660000|2025-01-20 17:37:40|83.6|83|83.55|82.95|83.6|83|83.52|82.92|20
1737394670000|2025-01-20 17:37:50|83.56|82.96|83.45|82.85|83.56|82.96|83.43|82.83|15
1737394680000|2025-01-20 17:38:00|83.46|82.86|83.52|82.92|83.52|82.92|83.38|82.78|24
1737394690000|2025-01-20 17:38:10|83.51|82.91|83.47|82.87|83.6|83|83.46|82.86|20
1737394700000|2025-01-20 17:38:20|83.46|82.86|83.43|82.83|83.51|82.91|83.42|82.82|17
1737394710000|2025-01-20 17:38:30|83.42|82.82|83.35|82.75|83.45|82.85|83.35|82.75|15
1737394720000|2025-01-20 17:38:40|83.3|82.7|83.18|82.58|83.3|82.7|83.14|82.54|14
1737394730000|2025-01-20 17:38:50|83.19|82.59|83.21|82.61|83.28|82.68|83.18|82.58|28
1737394740000|2025-01-20 17:39:00|83.22|82.62|82.78|82.18|83.22|82.62|82.76|82.16|15
1737394750000|2025-01-20 17:39:10|82.76|82.16|82.61|82.01|82.81|82.21|82.61|82.01|25
1737394760000|2025-01-20 17:39:20|82.63|82.03|82.22|81.62|82.63|82.03|82.11|81.51|20
1737394770000|2025-01-20 17:39:30|82.26|81.66|82.73|82.13|82.73|82.13|82.26|81.66|31
1737394780000|2025-01-20 17:39:40|82.74|82.14|82.36|81.76|82.8|82.2|82.13|81.53|28
1737394790000|2025-01-20 17:39:50|82.37|81.77|81.93|81.33|82.44|81.84|81.93|81.33|25
1737394800000|2025-01-20 17:40:00|81.94|81.34|82.45|81.85|82.45|81.85|81.94|81.34|30
1737394810000|2025-01-20 17:40:10|82.44|81.84|82.67|82.07|82.67|82.07|82.36|81.76|25
1737394820000|2025-01-20 17:40:20|82.7|82.1|82.69|82.09|82.72|82.12|82.58|81.98|28
1737394830000|2025-01-20 17:40:30|82.7|82.1|82.5|81.9|82.79|82.19|82.5|81.9|26
1737394840000|2025-01-20 17:40:40|82.52|81.92|82.34|81.74|82.54|81.94|82.18|81.58|30
1737394850000|2025-01-20 17:40:50|82.38|81.78|82.14|81.54|82.56|81.96|82.14|81.54|34
1737394860000|2025-01-20 17:41:00|82.08|81.48|82.25|81.65|82.25|81.65|82.01|81.41|25
1737394870000|2025-01-20 17:41:10|82.37|81.77|82.16|81.56|82.47|81.87|82.13|81.53|22
1737394880000|2025-01-20 17:41:20|82.15|81.55|81.86|81.26|82.16|81.56|81.86|81.26|26
1737394890000|2025-01-20 17:41:30|81.9|81.3|81.87|81.27|82.06|81.46|81.82|81.22|24
1737394900000|2025-01-20 17:41:40|81.86|81.26|82.07|81.47|82.1|81.5|81.85|81.25|22
1737394910000|2025-01-20 17:41:50|82.03|81.43|81.59|80.99|82.03|81.43|81.57|80.97|22
1737394920000|2025-01-20 17:42:00|81.62|81.02|81.31|80.71|81.64|81.04|81.29|80.69|18
1737394930000|2025-01-20 17:42:10|81.37|80.77|81.18|80.58|81.54|80.94|81.13|80.53|28
1737394940000|2025-01-20 17:42:20|81.11|80.51|80.97|80.37|81.11|80.51|80.92|80.32|14
1737394950000|2025-01-20 17:42:30|80.9|80.3|80.79|80.19|80.97|80.37|80.69|80.09|22
1737394960000|2025-01-20 17:42:40|80.8|80.2|81.13|80.53|81.13|80.53|80.71|80.11|24
1737394970000|2025-01-20 17:42:50|81.14|80.54|81.06|80.46|81.52|80.92|81.06|80.46|25
1737394980000|2025-01-20 17:43:00|81.03|80.43|81.45|80.85|81.5|80.9|81.03|80.43|26
1737394990000|2025-01-20 17:43:10|81.48|80.88|81.33|80.73|81.7|81.1|81.33|80.73|20
1737395000000|2025-01-20 17:43:20|81.27|80.67|81.53|80.93|81.53|80.93|81.24|80.64|25
1737395010000|2025-01-20 17:43:30|81.58|80.98|81.9|81.3|81.99|81.39|81.58|80.98|16
1737395020000|2025-01-20 17:43:40|81.91|81.31|81.94|81.34|82.02|81.42|81.88|81.28|25
1737395030000|2025-01-20 17:43:50|81.93|81.33|81.88|81.28|81.93|81.33|81.59|80.99|24
1737395040000|2025-01-20 17:44:00|81.87|81.27|81.82|81.22|82.02|81.42|81.8|81.2|31
1737395050000|2025-01-20 17:44:10|81.83|81.23|81.35|80.75|81.83|81.23|81.35|80.75|14
1737395060000|2025-01-20 17:44:20|81.27|80.67|81.27|80.67|81.32|80.72|81.15|80.55|20
1737395070000|2025-01-20 17:44:30|81.28|80.68|81.19|80.59|81.4|80.8|81.08|80.48|34
1737395080000|2025-01-20 17:44:40|81.2|80.6|81.27|80.67|81.42|80.82|81.11|80.51|36
1737395090000|2025-01-20 17:44:50|81.29|80.69|81.19|80.59|81.34|80.74|81.09|80.49|35
1737395100000|2025-01-20 17:45:00|81.18|80.58|81.37|80.77|81.39|80.79|80.8|80.2|32
1737395110000|2025-01-20 17:45:10|81.39|80.79|81.21|80.61|81.41|80.81|80.96|80.36|30
1737395120000|2025-01-20 17:45:20|81.23|80.63|81.54|80.94|81.54|80.94|81.15|80.55|30
1737395130000|2025-01-20 17:45:30|81.53|80.93|81.86|81.26|81.86|81.26|81.53|80.93|29
1737395140000|2025-01-20 17:45:40|81.87|81.27|81.97|81.37|81.97|81.37|81.81|81.21|35
1737395150000|2025-01-20 17:45:50|81.98|81.38|82.1|81.5|82.1|81.5|81.97|81.37|25
1737395160000|2025-01-20 17:46:00|82.08|81.48|82.13|81.53|82.18|81.58|82.07|81.47|30
1737395170000|2025-01-20 17:46:10|82.1|81.5|82.01|81.41|82.1|81.5|81.61|81.01|29
1737395180000|2025-01-20 17:46:20|81.98|81.38|82.22|81.62|82.22|81.62|81.98|81.38|28
1737395190000|2025-01-20 17:46:30|82.21|81.61|81.9|81.3|82.24|81.64|81.9|81.3|27
1737395200000|2025-01-20 17:46:40|81.85|81.25|82.01|81.41|82.03|81.43|81.79|81.19|26
1737395210000|2025-01-20 17:46:50|82.03|81.43|82.3|81.7|82.31|81.71|81.98|81.38|28
1737395220000|2025-01-20 17:47:00|82.31|81.71|82.5|81.9|82.51|81.91|82.3|81.7|24
1737395230000|2025-01-20 17:47:10|82.47|81.87|82.22|81.62|82.55|81.95|82.22|81.62|32
1737395240000|2025-01-20 17:47:20|82.2|81.6|82.03|81.43|82.2|81.6|81.92|81.32|24
1737395250000|2025-01-20 17:47:30|82.02|81.42|81.85|81.25|82.02|81.42|81.85|81.25|25
1737395260000|2025-01-20 17:47:40|81.84|81.24|81.92|81.32|81.96|81.36|81.72|81.12|28
1737395270000|2025-01-20 17:47:50|81.94|81.34|82.29|81.69|82.3|81.7|81.94|81.34|25
1737395280000|2025-01-20 17:48:00|82.3|81.7|82.24|81.64|82.35|81.75|82.19|81.59|32
1737395290000|2025-01-20 17:48:10|82.23|81.63|82.11|81.51|82.23|81.63|82.02|81.42|29
1737395300000|2025-01-20 17:48:20|82.14|81.54|82.24|81.64|82.32|81.72|82.12|81.52|26
1737395310000|2025-01-20 17:48:30|82.23|81.63|81.86|81.26|82.23|81.63|81.86|81.26|25
1737395320000|2025-01-20 17:48:40|81.85|81.25|81.84|81.24|81.91|81.31|81.8|81.2|27
1737395330000|2025-01-20 17:48:50|81.83|81.23|81.91|81.31|81.91|81.31|81.79|81.19|23
1737395340000|2025-01-20 17:49:00|81.88|81.28|81.95|81.35|82.02|81.42|81.82|81.22|32
1737395350000|2025-01-20 17:49:10|81.97|81.37|82.07|81.47|82.1|81.5|81.85|81.25|35
1737395360000|2025-01-20 17:49:20|82.06|81.46|81.98|81.38|82.11|81.51|81.89|81.29|31
1737395370000|2025-01-20 17:49:30|81.99|81.39|82.05|81.45|82.2|81.6|81.98|81.38|28
1737395380000|2025-01-20 17:49:40|82.07|81.47|81.91|81.31|82.18|81.58|81.91|81.31|25
1737395390000|2025-01-20 17:49:50|81.9|81.3|82.25|81.65|82.25|81.65|81.9|81.3|23
1737395400000|2025-01-20 17:50:00|82.24|81.64|82.21|81.61|82.24|81.64|82.05|81.45|30
1737395410000|2025-01-20 17:50:10|82.22|81.62|82.4|81.8|82.4|81.8|82.22|81.62|23
1737395420000|2025-01-20 17:50:20|82.39|81.79|82.44|81.84|82.46|81.86|82.35|81.75|20
1737395430000|2025-01-20 17:50:30|82.42|81.82|82.52|81.92|82.53|81.93|82.39|81.79|28
1737395440000|2025-01-20 17:50:40|82.51|81.91|82.57|81.97|82.59|81.99|82.51|81.91|23
1737395450000|2025-01-20 17:50:50|82.58|81.98|82.76|82.16|82.76|82.16|82.58|81.98|18
1737395460000|2025-01-20 17:51:00|82.77|82.17|82.59|81.99|82.8|82.2|82.5|81.9|29
1737395470000|2025-01-20 17:51:10|82.61|82.01|82.94|82.34|82.97|82.37|82.61|82.01|27
1737395480000|2025-01-20 17:51:20|82.93|82.33|82.83|82.23|83.01|82.41|82.83|82.23|24
1737395490000|2025-01-20 17:51:30|82.8|82.2|82.94|82.34|82.98|82.38|82.75|82.15|26
1737395500000|2025-01-20 17:51:40|82.93|82.33|82.69|82.09|82.93|82.33|82.61|82.01|23
1737395510000|2025-01-20 17:51:50|82.68|82.08|82.82|82.22|82.88|82.28|82.65|82.05|27
1737395520000|2025-01-20 17:52:00|82.81|82.21|82.93|82.33|82.93|82.33|82.81|82.21|26
1737395530000|2025-01-20 17:52:10|82.94|82.34|83.09|82.49|83.09|82.49|82.93|82.33|18
1737395540000|2025-01-20 17:52:20|83.1|82.5|83.22|82.62|83.23|82.63|83.07|82.47|24
1737395550000|2025-01-20 17:52:30|83.21|82.61|83.13|82.53|83.21|82.61|83.07|82.47|24
1737395560000|2025-01-20 17:52:40|83.12|82.52|83.25|82.65|83.25|82.65|83.08|82.48|22
1737395570000|2025-01-20 17:52:50|83.24|82.64|83.26|82.66|83.27|82.67|83.16|82.56|24
1737395580000|2025-01-20 17:53:00|83.25|82.65|83.22|82.62|83.25|82.65|83.01|82.41|25
1737395590000|2025-01-20 17:53:10|83.27|82.67|83.39|82.79|83.4|82.8|83.25|82.65|26
1737395600000|2025-01-20 17:53:20|83.4|82.8|83.43|82.83|83.45|82.85|83.37|82.77|19
1737395610000|2025-01-20 17:53:30|83.45|82.85|83.51|82.91|83.51|82.91|83.39|82.79|21
1737395620000|2025-01-20 17:53:40|83.52|82.92|83.47|82.87|83.52|82.92|83.39|82.79|19
1737395630000|2025-01-20 17:53:50|83.48|82.88|83.36|82.76|83.48|82.88|83.36|82.76|22
1737395640000|2025-01-20 17:54:00|83.33|82.73|83.23|82.63|83.33|82.73|83.11|82.51|19
1737395650000|2025-01-20 17:54:10|83.22|82.62|83.26|82.66|83.26|82.66|83.17|82.57|19
1737395660000|2025-01-20 17:54:20|83.25|82.65|83.47|82.87|83.5|82.9|83.23|82.63|23
1737395670000|2025-01-20 17:54:30|83.48|82.88|83.38|82.78|83.53|82.93|83.38|82.78|14
1737395680000|2025-01-20 17:54:40|83.36|82.76|83.5|82.9|83.52|82.92|83.36|82.76|18
1737395690000|2025-01-20 17:54:50|83.51|82.91|83.53|82.93|83.54|82.94|83.48|82.88|25
1737395700000|2025-01-20 17:55:00|83.48|82.88|83.26|82.66|83.48|82.88|83.26|82.66|27
1737395710000|2025-01-20 17:55:10|83.25|82.65|82.95|82.35|83.25|82.65|82.9|82.3|23
1737395720000|2025-01-20 17:55:20|82.98|82.38|82.94|82.34|83.09|82.49|82.94|82.34|29
1737395730000|2025-01-20 17:55:30|82.93|82.33|82.82|82.22|82.98|82.38|82.82|82.22|28
1737395740000|2025-01-20 17:55:40|82.83|82.23|82.83|82.23|82.87|82.27|82.81|82.21|27
1737395750000|2025-01-20 17:55:50|82.81|82.21|82.83|82.23|82.88|82.28|82.8|82.2|20
1737395760000|2025-01-20 17:56:00|82.84|82.24|82.83|82.23|83|82.4|82.83|82.23|33
1737395770000|2025-01-20 17:56:10|82.81|82.21|82.7|82.1|82.81|82.21|82.67|82.07|26
1737395780000|2025-01-20 17:56:20|82.71|82.11|82.77|82.17|82.85|82.25|82.71|82.11|28
1737395790000|2025-01-20 17:56:30|82.79|82.19|82.76|82.16|82.9|82.3|82.74|82.14|26
1737395800000|2025-01-20 17:56:40|82.81|82.21|82.8|82.2|82.91|82.31|82.8|82.2|25
1737395810000|2025-01-20 17:56:50|82.81|82.21|82.73|82.13|82.84|82.24|82.73|82.13|20
1737395820000|2025-01-20 17:57:00|82.74|82.14|82.65|82.05|82.75|82.15|82.65|82.05|24
1737395830000|2025-01-20 17:57:10|82.66|82.06|82.58|81.98|82.66|82.06|82.53|81.93|23
1737395840000|2025-01-20 17:57:20|82.57|81.97|82.54|81.94|82.57|81.97|82.53|81.93|12
1737395850000|2025-01-20 17:57:30|82.52|81.92|82.27|81.67|82.52|81.92|82.27|81.67|13
1737395860000|2025-01-20 17:57:40|82.24|81.64|82.48|81.88|82.49|81.89|82.21|81.61|27
1737395870000|2025-01-20 17:57:50|82.47|81.87|82.31|81.71|82.47|81.87|82.31|81.71|17
1737395880000|2025-01-20 17:58:00|82.32|81.72|82.55|81.95|82.55|81.95|82.31|81.71|29
1737395890000|2025-01-20 17:58:10|82.56|81.96|82.5|81.9|82.59|81.99|82.5|81.9|27
1737395900000|2025-01-20 17:58:20|82.51|81.91|82.62|82.02|82.64|82.04|82.49|81.89|25
1737395910000|2025-01-20 17:58:30|82.6|82|82.69|82.09|82.77|82.17|82.6|82|24
1737395920000|2025-01-20 17:58:40|82.7|82.1|82.71|82.11|82.76|82.16|82.7|82.1|19
1737395930000|2025-01-20 17:58:50|82.7|82.1|82.7|82.1|82.76|82.16|82.69|82.09|14
1737395940000|2025-01-20 17:59:00|82.67|82.07|82.7|82.1|82.71|82.11|82.64|82.04|23
1737395950000|2025-01-20 17:59:10|82.71|82.11|82.74|82.14|82.78|82.18|82.71|82.11|23
1737395960000|2025-01-20 17:59:20|82.75|82.15|82.8|82.2|82.8|82.2|82.74|82.14|15
1737395970000|2025-01-20 17:59:30|82.81|82.21|82.56|81.96|82.88|82.28|82.56|81.96|15
1737395980000|2025-01-20 17:59:40|82.53|81.93|82.53|81.93|82.55|81.95|82.53|81.93|10
1737395990000|2025-01-20 17:59:50|82.55|81.95|82.53|81.93|82.55|81.95|82.51|81.91|12
1737396000000|2025-01-20 18:00:00|82.52|81.92|82.46|81.86|82.56|81.96|82.41|81.81|23
1737396010000|2025-01-20 18:00:10|82.47|81.87|82.72|82.12|82.72|82.12|82.47|81.87|24
1737396020000|2025-01-20 18:00:20|82.73|82.13|82.84|82.24|82.85|82.25|82.73|82.13|19
1737396030000|2025-01-20 18:00:30|82.83|82.23|82.97|82.37|83.01|82.41|82.83|82.23|26
1737396040000|2025-01-20 18:00:40|82.98|82.38|83.04|82.44|83.05|82.45|82.91|82.31|22
1737396050000|2025-01-20 18:00:50|83.03|82.43|83.05|82.45|83.13|82.53|83.02|82.42|26
1737396060000|2025-01-20 18:01:00|83.04|82.44|83.02|82.42|83.09|82.49|82.97|82.37|23
1737396070000|2025-01-20 18:01:10|83.03|82.43|83.04|82.44|83.08|82.48|83.02|82.42|19
1737396080000|2025-01-20 18:01:20|82.99|82.39|82.9|82.3|82.99|82.39|82.89|82.29|13
1737396090000|2025-01-20 18:01:30|82.89|82.29|82.46|81.86|82.89|82.29|82.45|81.85|23
1737396100000|2025-01-20 18:01:40|82.49|81.89|82.27|81.67|82.6|82|82.25|81.65|24
1737396110000|2025-01-20 18:01:50|82.28|81.68|82.4|81.8|82.4|81.8|82.14|81.54|28
1737396120000|2025-01-20 18:02:00|82.39|81.79|82.67|82.07|82.7|82.1|82.39|81.79|22
1737396130000|2025-01-20 18:02:10|82.66|82.06|82.56|81.96|82.67|82.07|82.54|81.94|15
1737396140000|2025-01-20 18:02:20|82.57|81.97|82.43|81.83|82.61|82.01|82.4|81.8|22
1737396150000|2025-01-20 18:02:30|82.4|81.8|82.4|81.8|82.41|81.81|82.28|81.68|25
1737396160000|2025-01-20 18:02:40|82.41|81.81|82.6|82|82.64|82.04|82.41|81.81|22
1737396170000|2025-01-20 18:02:50|82.59|81.99|82.64|82.04|82.68|82.08|82.57|81.97|22
1737396180000|2025-01-20 18:03:00|82.63|82.03|82.69|82.09|82.71|82.11|82.6|82|21
1737396190000|2025-01-20 18:03:10|82.7|82.1|82.83|82.23|82.85|82.25|82.69|82.09|19
1737396200000|2025-01-20 18:03:20|82.82|82.22|82.89|82.29|82.9|82.3|82.81|82.21|19
1737396210000|2025-01-20 18:03:30|82.88|82.28|82.88|82.28|82.93|82.33|82.82|82.22|18
1737396220000|2025-01-20 18:03:40|82.87|82.27|82.86|82.26|82.91|82.31|82.8|82.2|16
1737396230000|2025-01-20 18:03:50|82.87|82.27|83|82.4|83|82.4|82.87|82.27|20
1737396240000|2025-01-20 18:04:00|83.01|82.41|83.01|82.41|83.03|82.43|82.96|82.36|15
1737396250000|2025-01-20 18:04:10|83.02|82.42|83.05|82.45|83.07|82.47|83|82.4|22
1737396260000|2025-01-20 18:04:20|83.04|82.44|82.72|82.12|83.05|82.45|82.71|82.11|27
1737396270000|2025-01-20 18:04:30|82.73|82.13|82.82|82.22|82.82|82.22|82.72|82.12|16
1737396280000|2025-01-20 18:04:40|82.81|82.21|82.82|82.22|82.82|82.22|82.72|82.12|21
1737396290000|2025-01-20 18:04:50|82.83|82.23|82.9|82.3|82.92|82.32|82.83|82.23|21
1737396300000|2025-01-20 18:05:00|82.91|82.31|82.81|82.21|82.93|82.33|82.78|82.18|24
1737396310000|2025-01-20 18:05:10|82.82|82.22|82.65|82.05|82.82|82.22|82.65|82.05|19
1737396320000|2025-01-20 18:05:20|82.64|82.04|82.63|82.03|82.71|82.11|82.61|82.01|18
1737396330000|2025-01-20 18:05:30|82.62|82.02|82.5|81.9|82.62|82.02|82.5|81.9|16
1737396340000|2025-01-20 18:05:40|82.51|81.91|82.53|81.93|82.6|82|82.51|81.91|26
1737396350000|2025-01-20 18:05:50|82.54|81.94|82.45|81.85|82.55|81.95|82.44|81.84|16
1737396360000|2025-01-20 18:06:00|82.46|81.86|82.41|81.81|82.48|81.88|82.41|81.81|22
1737396370000|2025-01-20 18:06:10|82.42|81.82|82.34|81.74|82.51|81.91|82.34|81.74|15
1737396380000|2025-01-20 18:06:20|82.35|81.75|82.36|81.76|82.36|81.76|82.31|81.71|14
1737396390000|2025-01-20 18:06:30|82.37|81.77|82.62|82.02|82.65|82.05|82.37|81.77|29
1737396400000|2025-01-20 18:06:40|82.63|82.03|82.78|82.18|82.81|82.21|82.63|82.03|18
1737396410000|2025-01-20 18:06:50|82.77|82.17|82.89|82.29|82.89|82.29|82.77|82.17|16
1737396420000|2025-01-20 18:07:00|82.88|82.28|82.92|82.32|82.94|82.34|82.81|82.21|18
1737396430000|2025-01-20 18:07:10|82.91|82.31|82.92|82.32|82.92|82.32|82.9|82.3|12
1737396440000|2025-01-20 18:07:20|82.91|82.31|82.83|82.23|82.93|82.33|82.82|82.22|25
1737396450000|2025-01-20 18:07:30|82.84|82.24|82.9|82.3|82.9|82.3|82.78|82.18|20
1737396460000|2025-01-20 18:07:40|82.89|82.29|82.81|82.21|82.89|82.29|82.78|82.18|17
1737396470000|2025-01-20 18:07:50|82.82|82.22|82.97|82.37|82.98|82.38|82.82|82.22|15
1737396480000|2025-01-20 18:08:00|82.96|82.36|83.01|82.41|83.01|82.41|82.89|82.29|19
1737396490000|2025-01-20 18:08:10|83.02|82.42|83.09|82.49|83.1|82.5|83.02|82.42|13
1737396500000|2025-01-20 18:08:20|83.08|82.48|83.12|82.52|83.12|82.52|83.06|82.46|11
1737396510000|2025-01-20 18:08:30|83.11|82.51|83.07|82.47|83.11|82.51|82.93|82.33|16
1737396520000|2025-01-20 18:08:40|83.09|82.49|83.08|82.48|83.1|82.5|83.07|82.47|15
1737396530000|2025-01-20 18:08:50|83.09|82.49|83.14|82.54|83.14|82.54|83.08|82.48|11
1737396540000|2025-01-20 18:09:00|83.13|82.53|83.09|82.49|83.18|82.58|83.06|82.46|10
1737396550000|2025-01-20 18:09:10|83.13|82.53|83.19|82.59|83.19|82.59|83.12|82.52|7
1737396560000|2025-01-20 18:09:20|83.26|82.66|83.32|82.72|83.32|82.72|83.22|82.62|20
1737396570000|2025-01-20 18:09:30|83.35|82.75|83.36|82.76|83.37|82.77|83.34|82.74|8
1737396580000|2025-01-20 18:09:40|83.4|82.8|83.43|82.83|83.43|82.83|83.4|82.8|3
1737396590000|2025-01-20 18:09:50|83.42|82.82|83.43|82.83|83.43|82.83|83.42|82.82|4
1737396600000|2025-01-20 18:10:00|83.5|82.9|83.53|82.93|83.58|82.98|83.5|82.9|17
1737396610000|2025-01-20 18:10:10|83.54|82.94|83.41|82.81|83.55|82.95|83.41|82.81|22
1737396620000|2025-01-20 18:10:20|83.4|82.8|83.34|82.74|83.4|82.8|83.22|82.62|26
1737396630000|2025-01-20 18:10:30|83.33|82.73|83.44|82.84|83.44|82.84|83.33|82.73|18
1737396640000|2025-01-20 18:10:40|83.43|82.83|83.39|82.79|83.49|82.89|83.38|82.78|25
1737396650000|2025-01-20 18:10:50|83.4|82.8|83.33|82.73|83.4|82.8|83.26|82.66|18
1737396660000|2025-01-20 18:11:00|83.32|82.72|83.19|82.59|83.32|82.72|83.18|82.58|19
1737396670000|2025-01-20 18:11:10|83.2|82.6|83.17|82.57|83.2|82.6|83.13|82.53|17
1737396680000|2025-01-20 18:11:20|83.18|82.58|83.23|82.63|83.26|82.66|83.17|82.57|12
1737396690000|2025-01-20 18:11:30|83.22|82.62|83.34|82.74|83.35|82.75|83.22|82.62|7
1737396700000|2025-01-20 18:11:40|83.3|82.7|83.31|82.71|83.32|82.72|83.23|82.63|12
1737396710000|2025-01-20 18:11:50|83.3|82.7|83.4|82.8|83.43|82.83|83.3|82.7|7
1737396720000|2025-01-20 18:12:00|83.38|82.78|83.39|82.79|83.4|82.8|83.35|82.75|6
1737396730000|2025-01-20 18:12:10|83.37|82.77|83.4|82.8|83.4|82.8|83.23|82.63|13
1737396740000|2025-01-20 18:12:20|83.42|82.82|83.48|82.88|83.48|82.88|83.42|82.82|9
1737396750000|2025-01-20 18:12:30|83.49|82.89|83.43|82.83|83.51|82.91|83.42|82.82|21
1737396760000|2025-01-20 18:12:40|83.45|82.85|83.46|82.86|83.53|82.93|83.45|82.85|19
1737396770000|2025-01-20 18:12:50|83.45|82.85|83.54|82.94|83.54|82.94|83.44|82.84|15
1737396780000|2025-01-20 18:13:00|83.55|82.95|83.56|82.96|83.58|82.98|83.52|82.92|12
1737396790000|2025-01-20 18:13:10|83.58|82.98|83.44|82.84|83.58|82.98|83.44|82.84|16
1737396800000|2025-01-20 18:13:20|83.42|82.82|83.47|82.87|83.48|82.88|83.41|82.81|16
1737396810000|2025-01-20 18:13:30|83.46|82.86|83.51|82.91|83.52|82.92|83.42|82.82|18
1737396820000|2025-01-20 18:13:40|83.5|82.9|83.47|82.87|83.5|82.9|83.43|82.83|23
1737396830000|2025-01-20 18:13:50|83.48|82.88|83.43|82.83|83.51|82.91|83.43|82.83|20
1737396840000|2025-01-20 18:14:00|83.37|82.77|83.39|82.79|83.41|82.81|83.31|82.71|17
1737396850000|2025-01-20 18:14:10|83.4|82.8|83.33|82.73|83.42|82.82|83.32|82.72|19
1737396860000|2025-01-20 18:14:20|83.31|82.71|83.37|82.77|83.41|82.81|83.28|82.68|16
1737396870000|2025-01-20 18:14:30|83.38|82.78|83.22|82.62|83.39|82.79|83.22|82.62|15
1737396880000|2025-01-20 18:14:40|83.23|82.63|83.22|82.62|83.25|82.65|83.21|82.61|14
1737396890000|2025-01-20 18:14:50|83.23|82.63|83.37|82.77|83.37|82.77|83.23|82.63|10
1737396900000|2025-01-20 18:15:00|83.36|82.76|83.25|82.65|83.36|82.76|83.2|82.6|23
1737396910000|2025-01-20 18:15:10|83.26|82.66|83.35|82.75|83.35|82.75|83.26|82.66|18
1737396920000|2025-01-20 18:15:20|83.37|82.77|83.4|82.8|83.42|82.82|83.36|82.76|16
1737396930000|2025-01-20 18:15:30|83.39|82.79|83.26|82.66|83.4|82.8|83.22|82.62|22
1737396940000|2025-01-20 18:15:40|83.25|82.65|83.2|82.6|83.26|82.66|83.16|82.56|15
1737396950000|2025-01-20 18:15:50|83.19|82.59|83.09|82.49|83.19|82.59|83.06|82.46|20
1737396960000|2025-01-20 18:16:00|83.08|82.48|82.91|82.31|83.09|82.49|82.91|82.31|22
1737396970000|2025-01-20 18:16:10|82.93|82.33|83.01|82.41|83.02|82.42|82.91|82.31|19
1737396980000|2025-01-20 18:16:20|83.02|82.42|83.11|82.51|83.11|82.51|83.01|82.41|24
1737396990000|2025-01-20 18:16:30|83.1|82.5|83.03|82.43|83.17|82.57|83.03|82.43|20
1737397000000|2025-01-20 18:16:40|83.02|82.42|82.99|82.39|83.02|82.42|82.89|82.29|21
1737397010000|2025-01-20 18:16:50|83|82.4|82.95|82.35|83|82.4|82.91|82.31|21
1737397020000|2025-01-20 18:17:00|82.97|82.37|82.93|82.33|83.03|82.43|82.93|82.33|22
1737397030000|2025-01-20 18:17:10|82.94|82.34|82.91|82.31|82.96|82.36|82.9|82.3|18
1737397040000|2025-01-20 18:17:20|82.92|82.32|82.9|82.3|82.92|82.32|82.86|82.26|17
1737397050000|2025-01-20 18:17:30|82.91|82.31|82.82|82.22|82.96|82.36|82.81|82.21|18
1737397060000|2025-01-20 18:17:40|82.83|82.23|82.71|82.11|82.83|82.23|82.71|82.11|16
1737397070000|2025-01-20 18:17:50|82.72|82.12|82.73|82.13|82.76|82.16|82.71|82.11|14
1737397080000|2025-01-20 18:18:00|82.74|82.14|82.69|82.09|82.75|82.15|82.69|82.09|11
1737397090000|2025-01-20 18:18:10|82.7|82.1|82.72|82.12|82.77|82.17|82.69|82.09|19
1737397100000|2025-01-20 18:18:20|82.73|82.13|82.68|82.08|82.73|82.13|82.64|82.04|12
1737397110000|2025-01-20 18:18:30|82.69|82.09|82.68|82.08|82.7|82.1|82.63|82.03|14
1737397120000|2025-01-20 18:18:40|82.67|82.07|82.76|82.16|82.76|82.16|82.63|82.03|19
1737397130000|2025-01-20 18:18:50|82.77|82.17|82.89|82.29|82.89|82.29|82.74|82.14|21
1737397140000|2025-01-20 18:19:00|82.92|82.32|82.83|82.23|83.01|82.41|82.83|82.23|18
1737397150000|2025-01-20 18:19:10|82.84|82.24|82.93|82.33|82.93|82.33|82.83|82.23|23
1737397160000|2025-01-20 18:19:20|82.91|82.31|82.79|82.19|82.93|82.33|82.71|82.11|24
1737397170000|2025-01-20 18:19:30|82.78|82.18|82.72|82.12|82.78|82.18|82.72|82.12|23
1737397180000|2025-01-20 18:19:40|82.73|82.13|82.81|82.21|82.81|82.21|82.69|82.09|19
1737397190000|2025-01-20 18:19:50|82.8|82.2|82.81|82.21|82.83|82.23|82.8|82.2|8
1737397200000|2025-01-20 18:20:00|82.8|82.2|82.76|82.16|82.8|82.2|82.71|82.11|18
1737397210000|2025-01-20 18:20:10|82.77|82.17|82.83|82.23|82.85|82.25|82.77|82.17|16
1737397220000|2025-01-20 18:20:20|82.82|82.22|82.72|82.12|82.83|82.23|82.7|82.1|22
1737397230000|2025-01-20 18:20:30|82.71|82.11|82.75|82.15|82.75|82.15|82.7|82.1|14
1737397240000|2025-01-20 18:20:40|82.76|82.16|82.82|82.22|82.83|82.23|82.76|82.16|16
1737397250000|2025-01-20 18:20:50|82.81|82.21|82.92|82.32|82.92|82.32|82.81|82.21|17
1737397260000|2025-01-20 18:21:00|82.93|82.33|82.89|82.29|82.93|82.33|82.82|82.22|17
1737397270000|2025-01-20 18:21:10|82.88|82.28|82.96|82.36|82.97|82.37|82.88|82.28|14
1737397280000|2025-01-20 18:21:20|82.97|82.37|82.94|82.34|82.99|82.39|82.89|82.29|17
1737397290000|2025-01-20 18:21:30|82.95|82.35|82.96|82.36|82.98|82.38|82.95|82.35|6
1737397300000|2025-01-20 18:21:40|82.95|82.35|83.02|82.42|83.02|82.42|82.95|82.35|8
1737397310000|2025-01-20 18:21:50|83.03|82.43|83.03|82.43|83.03|82.43|83.03|82.43|1
1737397320000|2025-01-20 18:22:00|83.01|82.41|82.97|82.37|83.01|82.41|82.9|82.3|13
1737397330000|2025-01-20 18:22:10|82.98|82.38|82.93|82.33|83.01|82.41|82.93|82.33|12
1737397340000|2025-01-20 18:22:20|82.92|82.32|82.98|82.38|82.99|82.39|82.89|82.29|12
1737397350000|2025-01-20 18:22:30|82.96|82.36|82.97|82.37|82.98|82.38|82.91|82.31|16
1737397360000|2025-01-20 18:22:40|82.99|82.39|83.04|82.44|83.05|82.45|82.99|82.39|11
1737397370000|2025-01-20 18:22:50|83.03|82.43|83.04|82.44|83.04|82.44|83.01|82.41|4
1737397380000|2025-01-20 18:23:00|83.05|82.45|83.01|82.41|83.07|82.47|83|82.4|10
1737397390000|2025-01-20 18:23:10|83|82.4|83.03|82.43|83.04|82.44|83|82.4|8
1737397400000|2025-01-20 18:23:20|83.06|82.46|83.07|82.47|83.07|82.47|83.04|82.44|4
1737397410000|2025-01-20 18:23:30|83.06|82.46|83.06|82.46|83.06|82.46|83.05|82.45|3
1737397420000|2025-01-20 18:23:40|83.07|82.47|83.13|82.53|83.13|82.53|83.07|82.47|3
1737397430000|2025-01-20 18:23:50|83.12|82.52|83.11|82.51|83.12|82.52|83.11|82.51|6
1737397440000|2025-01-20 18:24:00|83.12|82.52|83.1|82.5|83.13|82.53|83.09|82.49|6
1737397450000|2025-01-20 18:24:10|83.11|82.51|83.21|82.61|83.21|82.61|83.11|82.51|6
1737397460000|2025-01-20 18:24:20|83.22|82.62|83.24|82.64|83.24|82.64|83.22|82.62|3
1737397470000|2025-01-20 18:24:30|83.26|82.66|83.36|82.76|83.36|82.76|83.26|82.66|7
1737397480000|2025-01-20 18:24:40|83.37|82.77|83.38|82.78|83.4|82.8|83.36|82.76|9
1737397490000|2025-01-20 18:24:50|83.37|82.77|83.36|82.76|83.42|82.82|83.35|82.75|13
1737397500000|2025-01-20 18:25:00|83.38|82.78|83.38|82.78|83.39|82.79|83.34|82.74|6
1737397510000|2025-01-20 18:25:10|83.37|82.77|83.23|82.63|83.37|82.77|83.23|82.63|14
1737397520000|2025-01-20 18:25:20|83.22|82.62|83.15|82.55|83.22|82.62|83.13|82.53|20
1737397530000|2025-01-20 18:25:30|83.16|82.56|83.19|82.59|83.19|82.59|83.14|82.54|11
1737397540000|2025-01-20 18:25:40|83.17|82.57|83.15|82.55|83.17|82.57|83.14|82.54|8
1737397550000|2025-01-20 18:25:50|83.18|82.58|83.27|82.67|83.28|82.68|83.18|82.58|13
1737397560000|2025-01-20 18:26:00|83.25|82.65|83.2|82.6|83.25|82.65|83.2|82.6|9
1737397570000|2025-01-20 18:26:10|83.21|82.61|83.21|82.61|83.23|82.63|83.19|82.59|11
1737397580000|2025-01-20 18:26:20|83.23|82.63|83.22|82.62|83.24|82.64|83.22|82.62|5
1737397590000|2025-01-20 18:26:30|83.21|82.61|83.12|82.52|83.21|82.61|83.11|82.51|11
1737397600000|2025-01-20 18:26:40|83.11|82.51|83.12|82.52|83.13|82.53|83.1|82.5|8
1737397610000|2025-01-20 18:26:50|83.11|82.51|83.13|82.53|83.13|82.53|83.09|82.49|8
1737397620000|2025-01-20 18:27:00|83.18|82.58|83.18|82.58|83.19|82.59|83.13|82.53|13
1737397630000|2025-01-20 18:27:10|83.19|82.59|83.27|82.67|83.27|82.67|83.19|82.59|8
1737397640000|2025-01-20 18:27:20|83.28|82.68|83.3|82.7|83.32|82.72|83.27|82.67|13
1737397650000|2025-01-20 18:27:30|83.29|82.69|83.31|82.71|83.33|82.73|83.29|82.69|6
1737397660000|2025-01-20 18:27:40|83.3|82.7|83.22|82.62|83.3|82.7|83.21|82.61|13
1737397670000|2025-01-20 18:27:50|83.21|82.61|83.18|82.58|83.21|82.61|83.18|82.58|6
1737397680000|2025-01-20 18:28:00|83.19|82.59|83.22|82.62|83.23|82.63|83.18|82.58|9
1737397690000|2025-01-20 18:28:10|83.21|82.61|83.28|82.68|83.28|82.68|83.19|82.59|10
1737397700000|2025-01-20 18:28:20|83.27|82.67|83.31|82.71|83.33|82.73|83.27|82.67|8
1737397710000|2025-01-20 18:28:30|83.32|82.72|83.37|82.77|83.39|82.79|83.31|82.71|16
1737397720000|2025-01-20 18:28:40|83.33|82.73|83.31|82.71|83.35|82.75|83.31|82.71|12
1737397730000|2025-01-20 18:28:50|83.32|82.72|83.29|82.69|83.32|82.72|83.28|82.68|6
1737397740000|2025-01-20 18:29:00|83.3|82.7|83.37|82.77|83.42|82.82|83.3|82.7|14
1737397750000|2025-01-20 18:29:10|83.36|82.76|83.37|82.77|83.37|82.77|83.31|82.71|12
1737397760000|2025-01-20 18:29:20|83.36|82.76|83.35|82.75|83.37|82.77|83.33|82.73|14
1737397770000|2025-01-20 18:29:30|83.36|82.76|83.4|82.8|83.41|82.81|83.36|82.76|13
1737397780000|2025-01-20 18:29:40|83.39|82.79|83.22|82.62|83.39|82.79|83.22|82.62|12
1737397790000|2025-01-20 18:29:50|83.23|82.63|83.25|82.65|83.25|82.65|83.21|82.61|10
1737397800000|2025-01-20 18:30:00|83.26|82.66|83.28|82.68|83.29|82.69|83.2|82.6|13
1737397810000|2025-01-20 18:30:10|83.32|82.72|83.35|82.75|83.37|82.77|83.29|82.69|17
1737397820000|2025-01-20 18:30:20|83.34|82.74|83.19|82.59|83.34|82.74|83.19|82.59|18
1737397830000|2025-01-20 18:30:30|83.17|82.57|83.27|82.67|83.27|82.67|83.17|82.57|11
1737397840000|2025-01-20 18:30:40|83.31|82.71|83.4|82.8|83.43|82.83|83.3|82.7|19
1737397850000|2025-01-20 18:30:50|83.41|82.81|83.38|82.78|83.41|82.81|83.34|82.74|13
1737397860000|2025-01-20 18:31:00|83.39|82.79|83.39|82.79|83.39|82.79|83.28|82.68|18
1737397870000|2025-01-20 18:31:10|83.38|82.78|83.38|82.78|83.4|82.8|83.35|82.75|14
1737397880000|2025-01-20 18:31:20|83.37|82.77|83.44|82.84|83.45|82.85|83.28|82.68|23
1737397890000|2025-01-20 18:31:30|83.43|82.83|83.42|82.82|83.48|82.88|83.35|82.75|18
1737397900000|2025-01-20 18:31:40|83.43|82.83|83.52|82.92|83.52|82.92|83.43|82.83|11
1737397910000|2025-01-20 18:31:50|83.53|82.93|83.57|82.97|83.58|82.98|83.53|82.93|16
1737397920000|2025-01-20 18:32:00|83.58|82.98|83.48|82.88|83.58|82.98|83.48|82.88|10
1737397930000|2025-01-20 18:32:10|83.43|82.83|83.53|82.93|83.57|82.97|83.41|82.81|15
1737397940000|2025-01-20 18:32:20|83.52|82.92|83.42|82.82|83.52|82.92|83.42|82.82|15
1737397950000|2025-01-20 18:32:30|83.43|82.83|83.33|82.73|83.43|82.83|83.32|82.72|16
1737397960000|2025-01-20 18:32:40|83.34|82.74|83.32|82.72|83.42|82.82|83.32|82.72|19
1737397970000|2025-01-20 18:32:50|83.31|82.71|83.27|82.67|83.32|82.72|83.26|82.66|22
1737397980000|2025-01-20 18:33:00|83.26|82.66|83.31|82.71|83.31|82.71|83.24|82.64|13
1737397990000|2025-01-20 18:33:10|83.3|82.7|83.38|82.78|83.38|82.78|83.28|82.68|22
1737398000000|2025-01-20 18:33:20|83.39|82.79|83.26|82.66|83.39|82.79|83.26|82.66|11
1737398010000|2025-01-20 18:33:30|83.27|82.67|83.22|82.62|83.27|82.67|83.2|82.6|23
1737398020000|2025-01-20 18:33:40|83.23|82.63|83.24|82.64|83.26|82.66|83.19|82.59|15
1737398030000|2025-01-20 18:33:50|83.25|82.65|83.2|82.6|83.25|82.65|83.2|82.6|8
1737398040000|2025-01-20 18:34:00|83.16|82.56|83.05|82.45|83.16|82.56|83.05|82.45|14
1737398050000|2025-01-20 18:34:10|83|82.4|83.03|82.43|83.06|82.46|82.99|82.39|13
1737398060000|2025-01-20 18:34:20|83.04|82.44|83.05|82.45|83.07|82.47|83.03|82.43|13
1737398070000|2025-01-20 18:34:30|83.04|82.44|83.01|82.41|83.04|82.44|83.01|82.41|5
1737398080000|2025-01-20 18:34:40|83.02|82.42|83.04|82.44|83.13|82.53|83.02|82.42|19
1737398090000|2025-01-20 18:34:50|83.05|82.45|83.1|82.5|83.12|82.52|83.04|82.44|15
1737398100000|2025-01-20 18:35:00|83.12|82.52|83.25|82.65|83.26|82.66|83.09|82.49|20
1737398110000|2025-01-20 18:35:10|83.26|82.66|83.22|82.62|83.26|82.66|83.19|82.59|9
1737398120000|2025-01-20 18:35:20|83.23|82.63|83.33|82.73|83.33|82.73|83.23|82.63|15
1737398130000|2025-01-20 18:35:30|83.34|82.74|83.33|82.73|83.34|82.74|83.29|82.69|9
1737398140000|2025-01-20 18:35:40|83.34|82.74|83.41|82.81|83.41|82.81|83.34|82.74|10
1737398150000|2025-01-20 18:35:50|83.39|82.79|83.28|82.68|83.39|82.79|83.28|82.68|8
1737398160000|2025-01-20 18:36:00|83.27|82.67|83.29|82.69|83.3|82.7|83.23|82.63|13
1737398170000|2025-01-20 18:36:10|83.3|82.7|83.36|82.76|83.37|82.77|83.29|82.69|14
1737398180000|2025-01-20 18:36:20|83.39|82.79|83.33|82.73|83.39|82.79|83.3|82.7|10
1737398190000|2025-01-20 18:36:30|83.34|82.74|83.51|82.91|83.53|82.93|83.34|82.74|12
1737398200000|2025-01-20 18:36:40|83.5|82.9|83.51|82.91|83.53|82.93|83.5|82.9|8
1737398210000|2025-01-20 18:36:50|83.52|82.92|83.53|82.93|83.54|82.94|83.52|82.92|8
1737398220000|2025-01-20 18:37:00|83.52|82.92|83.59|82.99|83.6|83|83.5|82.9|15
1737398230000|2025-01-20 18:37:10|83.58|82.98|83.59|82.99|83.6|83|83.58|82.98|6
1737398240000|2025-01-20 18:37:20|83.58|82.98|83.6|83|83.6|83|83.54|82.94|16
1737398250000|2025-01-20 18:37:30|83.61|83.01|83.61|83.01|83.62|83.02|83.59|82.99|8
1737398260000|2025-01-20 18:37:40|83.6|83|83.54|82.94|83.6|83|83.53|82.93|5
1737398270000|2025-01-20 18:37:50|83.53|82.93|83.57|82.97|83.58|82.98|83.53|82.93|8
1737398280000|2025-01-20 18:38:00|83.58|82.98|83.68|83.08|83.68|83.08|83.57|82.97|10
1737398290000|2025-01-20 18:38:10|83.69|83.09|83.72|83.12|83.72|83.12|83.67|83.07|11
1737398300000|2025-01-20 18:38:20|83.73|83.13|83.77|83.17|83.78|83.18|83.73|83.13|6
1737398310000|2025-01-20 18:38:30|83.76|83.16|83.71|83.11|83.78|83.18|83.67|83.07|10
1737398320000|2025-01-20 18:38:40|83.7|83.1|83.63|83.03|83.7|83.1|83.63|83.03|4
1737398330000|2025-01-20 18:38:50|83.64|83.04|83.69|83.09|83.69|83.09|83.63|83.03|14
1737398340000|2025-01-20 18:39:00|83.68|83.08|83.65|83.05|83.68|83.08|83.65|83.05|6
1737398350000|2025-01-20 18:39:10|83.64|83.04|83.72|83.12|83.73|83.13|83.64|83.04|12
1737398360000|2025-01-20 18:39:20|83.73|83.13|83.67|83.07|83.73|83.13|83.66|83.06|12
1737398370000|2025-01-20 18:39:30|83.68|83.08|83.6|83|83.68|83.08|83.59|82.99|8
1737398380000|2025-01-20 18:39:40|83.61|83.01|83.59|82.99|83.66|83.06|83.59|82.99|14
1737398390000|2025-01-20 18:39:50|83.57|82.97|83.48|82.88|83.57|82.97|83.48|82.88|12
1737398400000|2025-01-20 18:40:00|83.47|82.87|83.48|82.88|83.51|82.91|83.47|82.87|10
1737398410000|2025-01-20 18:40:10|83.47|82.87|83.44|82.84|83.49|82.89|83.44|82.84|8
1737398420000|2025-01-20 18:40:20|83.45|82.85|83.43|82.83|83.47|82.87|83.43|82.83|12
1737398430000|2025-01-20 18:40:30|83.42|82.82|83.44|82.84|83.46|82.86|83.42|82.82|9
1737398440000|2025-01-20 18:40:40|83.43|82.83|83.48|82.88|83.48|82.88|83.43|82.83|10
1737398450000|2025-01-20 18:40:50|83.47|82.87|83.43|82.83|83.47|82.87|83.4|82.8|10
1737398460000|2025-01-20 18:41:00|83.42|82.82|83.41|82.81|83.44|82.84|83.38|82.78|10
1737398470000|2025-01-20 18:41:10|83.39|82.79|83.41|82.81|83.43|82.83|83.39|82.79|10
1737398480000|2025-01-20 18:41:20|83.39|82.79|83.43|82.83|83.43|82.83|83.39|82.79|11
1737398490000|2025-01-20 18:41:30|83.44|82.84|83.55|82.95|83.55|82.95|83.43|82.83|13
1737398500000|2025-01-20 18:41:40|83.54|82.94|83.55|82.95|83.56|82.96|83.52|82.92|9
1737398510000|2025-01-20 18:41:50|83.54|82.94|83.56|82.96|83.56|82.96|83.54|82.94|8
1737398520000|2025-01-20 18:42:00|83.57|82.97|83.54|82.94|83.59|82.99|83.54|82.94|11
1737398530000|2025-01-20 18:42:10|83.55|82.95|83.53|82.93|83.55|82.95|83.51|82.91|9
1737398540000|2025-01-20 18:42:20|83.52|82.92|83.53|82.93|83.58|82.98|83.52|82.92|6
1737398550000|2025-01-20 18:42:30|83.52|82.92|83.45|82.85|83.52|82.92|83.45|82.85|8
1737398560000|2025-01-20 18:42:40|83.44|82.84|83.45|82.85|83.45|82.85|83.43|82.83|4
1737398570000|2025-01-20 18:42:50|83.44|82.84|83.44|82.84|83.45|82.85|83.4|82.8|10
1737398580000|2025-01-20 18:43:00|83.43|82.83|83.43|82.83|83.44|82.84|83.39|82.79|8
1737398590000|2025-01-20 18:43:10|83.41|82.81|83.4|82.8|83.41|82.81|83.39|82.79|5
1737398600000|2025-01-20 18:43:20|83.39|82.79|83.41|82.81|83.41|82.81|83.38|82.78|9
1737398610000|2025-01-20 18:43:30|83.42|82.82|83.42|82.82|83.43|82.83|83.4|82.8|6
1737398620000|2025-01-20 18:43:40|83.43|82.83|83.54|82.94|83.54|82.94|83.42|82.82|10
1737398630000|2025-01-20 18:43:50|83.53|82.93|83.6|83|83.6|83|83.53|82.93|9
1737398640000|2025-01-20 18:44:00|83.61|83.01|83.59|82.99|83.61|83.01|83.59|82.99|5
1737398650000|2025-01-20 18:44:10|83.6|83|83.68|83.08|83.68|83.08|83.6|83|10
1737398660000|2025-01-20 18:44:20|83.69|83.09|83.67|83.07|83.69|83.09|83.64|83.04|7
1737398670000|2025-01-20 18:44:30|83.69|83.09|83.73|83.13|83.73|83.13|83.69|83.09|5
1737398680000|2025-01-20 18:44:40|83.72|83.12|83.69|83.09|83.72|83.12|83.69|83.09|3
1737398690000|2025-01-20 18:44:50|83.68|83.08|83.69|83.09|83.69|83.09|83.68|83.08|6
1737398700000|2025-01-20 18:45:00|83.68|83.08|83.72|83.12|83.74|83.14|83.68|83.08|10
1737398710000|2025-01-20 18:45:10|83.73|83.13|83.78|83.18|83.78|83.18|83.73|83.13|7
1737398720000|2025-01-20 18:45:20|83.76|83.16|83.79|83.19|83.81|83.21|83.74|83.14|8
1737398730000|2025-01-20 18:45:30|83.77|83.17|83.78|83.18|83.78|83.18|83.74|83.14|8
1737398740000|2025-01-20 18:45:40|83.79|83.19|83.84|83.24|83.84|83.24|83.79|83.19|6
1737398750000|2025-01-20 18:45:50|83.85|83.25|83.88|83.28|83.88|83.28|83.85|83.25|2
1737398760000|2025-01-20 18:46:00|83.85|83.25|83.84|83.24|83.85|83.25|83.84|83.24|4
1737398770000|2025-01-20 18:46:10|83.74|83.14|83.87|83.27|83.87|83.27|83.74|83.14|13
1737398780000|2025-01-20 18:46:20|83.88|83.28|83.95|83.35|83.96|83.36|83.87|83.27|15
1737398790000|2025-01-20 18:46:30|83.96|83.36|83.94|83.34|83.96|83.36|83.94|83.34|5
1737398800000|2025-01-20 18:46:40|83.93|83.33|83.92|83.32|83.93|83.33|83.89|83.29|8
1737398810000|2025-01-20 18:46:50|83.93|83.33|84|83.4|84.01|83.41|83.93|83.33|8
1737398820000|2025-01-20 18:47:00|84.01|83.41|84|83.4|84.01|83.41|83.99|83.39|14
1737398830000|2025-01-20 18:47:10|83.99|83.39|84.02|83.42|84.02|83.42|83.98|83.38|5
1737398840000|2025-01-20 18:47:20|84.01|83.41|83.97|83.37|84.01|83.41|83.94|83.34|13
1737398850000|2025-01-20 18:47:30|83.98|83.38|84.06|83.46|84.06|83.46|83.98|83.38|8
1737398860000|2025-01-20 18:47:40|84.05|83.45|84.04|83.44|84.05|83.45|84.04|83.44|2
1737398870000|2025-01-20 18:47:50|84.05|83.45|83.95|83.35|84.05|83.45|83.95|83.35|2
1737398880000|2025-01-20 18:48:00|83.91|83.31|83.89|83.29|83.91|83.31|83.89|83.29|9
1737398890000|2025-01-20 18:48:10|83.86|83.26|83.8|83.2|83.88|83.28|83.78|83.18|16
1737398900000|2025-01-20 18:48:20|83.79|83.19|83.76|83.16|83.81|83.21|83.75|83.15|9
1737398910000|2025-01-20 18:48:30|83.77|83.17|83.74|83.14|83.77|83.17|83.74|83.14|6
1737398920000|2025-01-20 18:48:40|83.75|83.15|83.74|83.14|83.76|83.16|83.74|83.14|6
1737398930000|2025-01-20 18:48:50|83.73|83.13|83.71|83.11|83.73|83.13|83.69|83.09|7
1737398940000|2025-01-20 18:49:00|83.72|83.12|83.69|83.09|83.72|83.12|83.69|83.09|8
1737398950000|2025-01-20 18:49:10|83.72|83.12|83.72|83.12|83.73|83.13|83.69|83.09|8
1737398960000|2025-01-20 18:49:20|83.7|83.1|83.66|83.06|83.73|83.13|83.66|83.06|13
1737398970000|2025-01-20 18:49:30|83.7|83.1|83.73|83.13|83.74|83.14|83.7|83.1|6
1737398980000|2025-01-20 18:49:40|83.74|83.14|83.72|83.12|83.74|83.14|83.7|83.1|14
1737398990000|2025-01-20 18:49:50|83.71|83.11|83.7|83.1|83.73|83.13|83.7|83.1|12
1737399000000|2025-01-20 18:50:00|83.67|83.07|83.65|83.05|83.68|83.08|83.65|83.05|8
1737399010000|2025-01-20 18:50:10|83.59|82.99|83.56|82.96|83.63|83.03|83.56|82.96|12
1737399020000|2025-01-20 18:50:20|83.57|82.97|83.56|82.96|83.57|82.97|83.56|82.96|4
1737399030000|2025-01-20 18:50:30|83.57|82.97|83.73|83.13|83.73|83.13|83.57|82.97|10
1737399040000|2025-01-20 18:50:40|83.74|83.14|83.72|83.12|83.75|83.15|83.72|83.12|6
1737399050000|2025-01-20 18:50:50|83.73|83.13|83.71|83.11|83.74|83.14|83.71|83.11|9
1737399060000|2025-01-20 18:51:00|83.68|83.08|83.73|83.13|83.74|83.14|83.65|83.05|8
1737399070000|2025-01-20 18:51:10|83.74|83.14|83.75|83.15|83.76|83.16|83.74|83.14|8
1737399080000|2025-01-20 18:51:20|83.73|83.13|83.69|83.09|83.74|83.14|83.69|83.09|5
1737399090000|2025-01-20 18:51:30|83.65|83.05|83.7|83.1|83.71|83.11|83.62|83.02|11
1737399100000|2025-01-20 18:51:40|83.71|83.11|83.71|83.11|83.77|83.17|83.71|83.11|11
1737399110000|2025-01-20 18:51:50|83.7|83.1|83.67|83.07|83.7|83.1|83.67|83.07|3
1737399120000|2025-01-20 18:52:00|83.68|83.08|83.75|83.15|83.75|83.15|83.68|83.08|11
1737399130000|2025-01-20 18:52:10|83.76|83.16|83.76|83.16|83.76|83.16|83.75|83.15|13
1737399140000|2025-01-20 18:52:20|83.75|83.15|83.74|83.14|83.76|83.16|83.71|83.11|8
1737399150000|2025-01-20 18:52:30|83.73|83.13|83.72|83.12|83.73|83.13|83.7|83.1|6
1737399160000|2025-01-20 18:52:40|83.71|83.11|83.72|83.12|83.74|83.14|83.71|83.11|13
1737399170000|2025-01-20 18:52:50|83.73|83.13|83.75|83.15|83.75|83.15|83.72|83.12|9
1737399180000|2025-01-20 18:53:00|83.74|83.14|83.81|83.21|83.82|83.22|83.74|83.14|11
1737399190000|2025-01-20 18:53:10|83.8|83.2|83.81|83.21|83.84|83.24|83.8|83.2|10
1737399200000|2025-01-20 18:53:20|83.8|83.2|83.79|83.19|83.8|83.2|83.75|83.15|11
1737399210000|2025-01-20 18:53:30|83.81|83.21|83.76|83.16|83.82|83.22|83.76|83.16|10
1737399220000|2025-01-20 18:53:40|83.75|83.15|83.95|83.35|83.95|83.35|83.75|83.15|16
1737399230000|2025-01-20 18:53:50|83.99|83.39|83.93|83.33|84.04|83.44|83.93|83.33|11
1737399240000|2025-01-20 18:54:00|83.94|83.34|84.02|83.42|84.02|83.42|83.94|83.34|16
1737399250000|2025-01-20 18:54:10|84.01|83.41|84.04|83.44|84.04|83.44|83.99|83.39|10
1737399260000|2025-01-20 18:54:20|84.06|83.46|84.1|83.5|84.1|83.5|84.05|83.45|10
1737399270000|2025-01-20 18:54:30|84.09|83.49|84.04|83.44|84.11|83.51|84.04|83.44|11
1737399280000|2025-01-20 18:54:40|84.05|83.45|84.14|83.54|84.14|83.54|84.05|83.45|6
1737399290000|2025-01-20 18:54:50|84.15|83.55|84.16|83.56|84.16|83.56|84.14|83.54|6
1737399300000|2025-01-20 18:55:00|84.15|83.55|84.2|83.6|84.2|83.6|84.15|83.55|6
1737399310000|2025-01-20 18:55:10|84.18|83.58|84.18|83.58|84.19|83.59|84.17|83.57|4
1737399320000|2025-01-20 18:55:20|84.21|83.61|84.13|83.53|84.21|83.61|84.13|83.53|13
1737399330000|2025-01-20 18:55:30|84.12|83.52|84.17|83.57|84.17|83.57|84.12|83.52|8
1737399340000|2025-01-20 18:55:40|84.2|83.6|84.18|83.58|84.2|83.6|84.15|83.55|15
1737399350000|2025-01-20 18:55:50|84.16|83.56|84.1|83.5|84.16|83.56|84.1|83.5|7
1737399360000|2025-01-20 18:56:00|84.09|83.49|84.21|83.61|84.22|83.62|84.08|83.48|14
1737399370000|2025-01-20 18:56:10|84.2|83.6|84.27|83.67|84.27|83.67|84.18|83.58|9
1737399380000|2025-01-20 18:56:20|84.26|83.66|84.29|83.69|84.29|83.69|84.26|83.66|5
1737399390000|2025-01-20 18:56:30|84.3|83.7|84.3|83.7|84.3|83.7|84.3|83.7|1
1737399400000|2025-01-20 18:56:40|84.33|83.73|84.33|83.73|84.33|83.73|84.32|83.72|3
1737399410000|2025-01-20 18:56:50|84.32|83.72|84.35|83.75|84.35|83.75|84.32|83.72|4
1737399420000|2025-01-20 18:57:00|84.34|83.74|84.35|83.75|84.35|83.75|84.31|83.71|7
1737399430000|2025-01-20 18:57:10|84.34|83.74|84.34|83.74|84.34|83.74|84.34|83.74|1
1737399440000|2025-01-20 18:57:20|84.35|83.75|84.31|83.71|84.35|83.75|84.31|83.71|3
1737399450000|2025-01-20 18:57:30|84.3|83.7|84.26|83.66|84.3|83.7|84.26|83.66|5
1737399460000|2025-01-20 18:57:40|84.24|83.64|84.28|83.68|84.28|83.68|84.24|83.64|7
1737399470000|2025-01-20 18:57:50|84.27|83.67|84.23|83.63|84.27|83.67|84.21|83.61|17
1737399480000|2025-01-20 18:58:00|84.24|83.64|84.23|83.63|84.25|83.65|84.22|83.62|11
1737399490000|2025-01-20 18:58:10|84.22|83.62|84.23|83.63|84.26|83.66|84.22|83.62|10
1737399500000|2025-01-20 18:58:20|84.24|83.64|84.15|83.55|84.24|83.64|84.15|83.55|10
1737399510000|2025-01-20 18:58:30|84.13|83.53|84.16|83.56|84.17|83.57|84.13|83.53|13
1737399520000|2025-01-20 18:58:40|84.15|83.55|84.11|83.51|84.15|83.55|84.11|83.51|5
1737399530000|2025-01-20 18:58:50|84.1|83.5|84.12|83.52|84.12|83.52|84.1|83.5|3
1737399540000|2025-01-20 18:59:00|84.13|83.53|84.12|83.52|84.13|83.53|84.11|83.51|6
1737399550000|2025-01-20 18:59:10|84.13|83.53|84.12|83.52|84.14|83.54|84.12|83.52|6
1737399560000|2025-01-20 18:59:20|84.13|83.53|84.15|83.55|84.18|83.58|84.13|83.53|9
1737399570000|2025-01-20 18:59:30|84.16|83.56|84.14|83.54|84.16|83.56|84.14|83.54|9
1737399580000|2025-01-20 18:59:40|84.13|83.53|84.07|83.47|84.14|83.54|84.07|83.47|13
1737399590000|2025-01-20 18:59:50|84.1|83.5|84.14|83.54|84.14|83.54|84.09|83.49|14
1737399600000|2025-01-20 19:00:00|84.16|83.56|84.15|83.55|84.28|83.68|84.15|83.55|23
1737399610000|2025-01-20 19:00:10|84.14|83.54|84.12|83.52|84.15|83.55|84.12|83.52|14
1737399620000|2025-01-20 19:00:20|84.13|83.53|84.11|83.51|84.14|83.54|84.09|83.49|19
1737399630000|2025-01-20 19:00:30|84.1|83.5|83.97|83.37|84.11|83.51|83.96|83.36|16
1737399640000|2025-01-20 19:00:40|83.99|83.39|84.06|83.46|84.07|83.47|83.99|83.39|30
1737399650000|2025-01-20 19:00:50|84.1|83.5|84.11|83.51|84.14|83.54|84.07|83.47|18
1737399660000|2025-01-20 19:01:00|84.1|83.5|84.09|83.49|84.14|83.54|84.09|83.49|18
1737399670000|2025-01-20 19:01:10|84.06|83.46|83.93|83.33|84.06|83.46|83.92|83.32|16
1737399680000|2025-01-20 19:01:20|83.94|83.34|83.9|83.3|83.95|83.35|83.9|83.3|12
1737399690000|2025-01-20 19:01:30|83.91|83.31|83.87|83.27|83.92|83.32|83.86|83.26|16
1737399700000|2025-01-20 19:01:40|83.86|83.26|83.97|83.37|83.99|83.39|83.84|83.24|24
1737399710000|2025-01-20 19:01:50|83.96|83.36|83.92|83.32|83.96|83.36|83.88|83.28|19
1737399720000|2025-01-20 19:02:00|83.91|83.31|83.82|83.22|83.93|83.33|83.82|83.22|20
1737399730000|2025-01-20 19:02:10|83.81|83.21|83.8|83.2|83.82|83.22|83.8|83.2|12
1737399740000|2025-01-20 19:02:20|83.79|83.19|83.74|83.14|83.79|83.19|83.74|83.14|13
1737399750000|2025-01-20 19:02:30|83.75|83.15|83.72|83.12|83.75|83.15|83.72|83.12|15
1737399760000|2025-01-20 19:02:40|83.69|83.09|83.72|83.12|83.73|83.13|83.69|83.09|18
1737399770000|2025-01-20 19:02:50|83.73|83.13|83.89|83.29|83.91|83.31|83.72|83.12|18
1737399780000|2025-01-20 19:03:00|83.9|83.3|83.86|83.26|83.93|83.33|83.85|83.25|18
1737399790000|2025-01-20 19:03:10|83.85|83.25|83.77|83.17|83.85|83.25|83.77|83.17|15
1737399800000|2025-01-20 19:03:20|83.78|83.18|83.72|83.12|83.78|83.18|83.72|83.12|13
1737399810000|2025-01-20 19:03:30|83.73|83.13|83.66|83.06|83.74|83.14|83.66|83.06|9
1737399820000|2025-01-20 19:03:40|83.67|83.07|83.57|82.97|83.67|83.07|83.57|82.97|16
1737399830000|2025-01-20 19:03:50|83.58|82.98|83.55|82.95|83.58|82.98|83.47|82.87|19
1737399840000|2025-01-20 19:04:00|83.54|82.94|83.6|83|83.6|83|83.54|82.94|15
1737399850000|2025-01-20 19:04:10|83.57|82.97|83.64|83.04|83.65|83.05|83.57|82.97|17
1737399860000|2025-01-20 19:04:20|83.63|83.03|83.63|83.03|83.66|83.06|83.63|83.03|13
1737399870000|2025-01-20 19:04:30|83.61|83.01|83.67|83.07|83.67|83.07|83.61|83.01|11
1737399880000|2025-01-20 19:04:40|83.69|83.09|83.63|83.03|83.69|83.09|83.63|83.03|11
1737399890000|2025-01-20 19:04:50|83.61|83.01|83.56|82.96|83.63|83.03|83.56|82.96|21
1737399900000|2025-01-20 19:05:00|83.57|82.97|83.46|82.86|83.57|82.97|83.45|82.85|24
1737399910000|2025-01-20 19:05:10|83.45|82.85|83.35|82.75|83.46|82.86|83.35|82.75|14
1737399920000|2025-01-20 19:05:20|83.32|82.72|83.27|82.67|83.33|82.73|83.27|82.67|9
1737399930000|2025-01-20 19:05:30|83.25|82.65|83.26|82.66|83.26|82.66|83.24|82.64|6
1737399940000|2025-01-20 19:05:40|83.24|82.64|83.28|82.68|83.28|82.68|83.24|82.64|10
1737399950000|2025-01-20 19:05:50|83.26|82.66|83.21|82.61|83.26|82.66|83.2|82.6|10
1737399960000|2025-01-20 19:06:00|83.19|82.59|83.26|82.66|83.27|82.67|83.19|82.59|20
1737399970000|2025-01-20 19:06:10|83.25|82.65|83.27|82.67|83.28|82.68|83.24|82.64|10
1737399980000|2025-01-20 19:06:20|83.28|82.68|83.26|82.66|83.28|82.68|83.24|82.64|13
1737399990000|2025-01-20 19:06:30|83.27|82.67|83.32|82.72|83.34|82.74|83.27|82.67|19
1737400000000|2025-01-20 19:06:40|83.33|82.73|83.42|82.82|83.43|82.83|83.33|82.73|17
1737400010000|2025-01-20 19:06:50|83.43|82.83|83.51|82.91|83.53|82.93|83.42|82.82|20
1737400020000|2025-01-20 19:07:00|83.52|82.92|83.58|82.98|83.62|83.02|83.52|82.92|13
1737400030000|2025-01-20 19:07:10|83.59|82.99|83.68|83.08|83.69|83.09|83.59|82.99|17
1737400040000|2025-01-20 19:07:20|83.67|83.07|83.69|83.09|83.69|83.09|83.63|83.03|12
1737400050000|2025-01-20 19:07:30|83.7|83.1|83.63|83.03|83.7|83.1|83.62|83.02|12
1737400060000|2025-01-20 19:07:40|83.62|83.02|83.56|82.96|83.63|83.03|83.56|82.96|14
1737400070000|2025-01-20 19:07:50|83.55|82.95|83.54|82.94|83.55|82.95|83.54|82.94|2
1737400080000|2025-01-20 19:08:00|83.56|82.96|83.61|83.01|83.62|83.02|83.56|82.96|8
1737400090000|2025-01-20 19:08:10|83.6|83|83.58|82.98|83.61|83.01|83.57|82.97|11
1737400100000|2025-01-20 19:08:20|83.59|82.99|83.57|82.97|83.59|82.99|83.57|82.97|7
1737400110000|2025-01-20 19:08:30|83.58|82.98|83.52|82.92|83.58|82.98|83.52|82.92|8
1737400120000|2025-01-20 19:08:40|83.53|82.93|83.49|82.89|83.54|82.94|83.49|82.89|13
1737400130000|2025-01-20 19:08:50|83.48|82.88|83.44|82.84|83.48|82.88|83.44|82.84|13
1737400140000|2025-01-20 19:09:00|83.43|82.83|83.38|82.78|83.45|82.85|83.37|82.77|22
1737400150000|2025-01-20 19:09:10|83.37|82.77|83.39|82.79|83.41|82.81|83.37|82.77|10
1737400160000|2025-01-20 19:09:20|83.4|82.8|83.5|82.9|83.51|82.91|83.4|82.8|14
1737400170000|2025-01-20 19:09:30|83.49|82.89|83.53|82.93|83.53|82.93|83.49|82.89|17
1737400180000|2025-01-20 19:09:40|83.52|82.92|83.54|82.94|83.55|82.95|83.49|82.89|11
1737400190000|2025-01-20 19:09:50|83.55|82.95|83.56|82.96|83.56|82.96|83.54|82.94|14
1737400200000|2025-01-20 19:10:00|83.57|82.97|83.48|82.88|83.57|82.97|83.47|82.87|16
1737400210000|2025-01-20 19:10:10|83.47|82.87|83.5|82.9|83.5|82.9|83.46|82.86|13
1737400220000|2025-01-20 19:10:20|83.51|82.91|83.57|82.97|83.61|83.01|83.51|82.91|17
1737400230000|2025-01-20 19:10:30|83.56|82.96|83.6|83|83.6|83|83.53|82.93|15
1737400240000|2025-01-20 19:10:40|83.61|83.01|83.68|83.08|83.68|83.08|83.61|83.01|14
1737400250000|2025-01-20 19:10:50|83.67|83.07|83.75|83.15|83.75|83.15|83.66|83.06|12
1737400260000|2025-01-20 19:11:00|83.73|83.13|83.73|83.13|83.75|83.15|83.71|83.11|15
1737400270000|2025-01-20 19:11:10|83.74|83.14|83.75|83.15|83.75|83.15|83.73|83.13|6
1737400280000|2025-01-20 19:11:20|83.76|83.16|83.81|83.21|83.81|83.21|83.76|83.16|7
1737400290000|2025-01-20 19:11:30|83.82|83.22|83.84|83.24|83.84|83.24|83.81|83.21|7
1737400300000|2025-01-20 19:11:40|83.82|83.22|83.85|83.25|83.85|83.25|83.82|83.22|7
1737400310000|2025-01-20 19:11:50|83.84|83.24|83.84|83.24|83.85|83.25|83.82|83.22|13
1737400320000|2025-01-20 19:12:00|83.85|83.25|83.81|83.21|83.88|83.28|83.81|83.21|14
1737400330000|2025-01-20 19:12:10|83.82|83.22|83.81|83.21|83.83|83.23|83.81|83.21|13
1737400340000|2025-01-20 19:12:20|83.82|83.22|83.7|83.1|83.83|83.23|83.69|83.09|16
1737400350000|2025-01-20 19:12:30|83.69|83.09|83.71|83.11|83.72|83.12|83.67|83.07|12
1737400360000|2025-01-20 19:12:40|83.7|83.1|83.7|83.1|83.71|83.11|83.7|83.1|3
1737400370000|2025-01-20 19:12:50|83.75|83.15|83.74|83.14|83.76|83.16|83.73|83.13|6
1737400380000|2025-01-20 19:13:00|83.76|83.16|83.83|83.23|83.83|83.23|83.76|83.16|14
1737400390000|2025-01-20 19:13:10|83.84|83.24|83.88|83.28|83.88|83.28|83.84|83.24|10
1737400400000|2025-01-20 19:13:20|83.87|83.27|83.87|83.27|83.88|83.28|83.84|83.24|9
1737400410000|2025-01-20 19:13:30|83.86|83.26|83.79|83.19|83.86|83.26|83.79|83.19|7
1737400420000|2025-01-20 19:13:40|83.76|83.16|83.77|83.17|83.78|83.18|83.76|83.16|7
1737400430000|2025-01-20 19:13:50|83.76|83.16|83.81|83.21|83.81|83.21|83.76|83.16|10
1737400440000|2025-01-20 19:14:00|83.8|83.2|83.82|83.22|83.82|83.22|83.8|83.2|7
1737400450000|2025-01-20 19:14:10|83.81|83.21|83.83|83.23|83.83|83.23|83.8|83.2|15
1737400460000|2025-01-20 19:14:20|83.82|83.22|83.77|83.17|83.82|83.22|83.76|83.16|8
1737400470000|2025-01-20 19:14:30|83.76|83.16|83.76|83.16|83.76|83.16|83.75|83.15|3
1737400480000|2025-01-20 19:14:40|83.75|83.15|83.84|83.24|83.84|83.24|83.75|83.15|7
1737400490000|2025-01-20 19:14:50|83.83|83.23|83.84|83.24|83.84|83.24|83.83|83.23|10
1737400500000|2025-01-20 19:15:00|83.85|83.25|83.77|83.17|83.85|83.25|83.73|83.13|19
1737400510000|2025-01-20 19:15:10|83.78|83.18|83.77|83.17|83.81|83.21|83.77|83.17|18
1737400520000|2025-01-20 19:15:20|83.76|83.16|83.73|83.13|83.76|83.16|83.71|83.11|18
1737400530000|2025-01-20 19:15:30|83.74|83.14|83.78|83.18|83.79|83.19|83.74|83.14|10
1737400540000|2025-01-20 19:15:40|83.79|83.19|83.87|83.27|83.87|83.27|83.79|83.19|11
1737400550000|2025-01-20 19:15:50|83.86|83.26|83.9|83.3|83.9|83.3|83.85|83.25|9
1737400560000|2025-01-20 19:16:00|83.91|83.31|83.96|83.36|83.96|83.36|83.91|83.31|5
1737400570000|2025-01-20 19:16:10|83.98|83.38|83.87|83.27|84.01|83.41|83.87|83.27|18
1737400580000|2025-01-20 19:16:20|83.85|83.25|83.83|83.23|83.85|83.25|83.79|83.19|17
1737400590000|2025-01-20 19:16:30|83.84|83.24|83.9|83.3|83.91|83.31|83.84|83.24|17
1737400600000|2025-01-20 19:16:40|83.89|83.29|83.94|83.34|83.95|83.35|83.88|83.28|12
1737400610000|2025-01-20 19:16:50|83.95|83.35|83.94|83.34|83.95|83.35|83.93|83.33|8
1737400620000|2025-01-20 19:17:00|83.95|83.35|83.96|83.36|83.96|83.36|83.94|83.34|12
1737400630000|2025-01-20 19:17:10|83.98|83.38|84.01|83.41|84.02|83.42|83.98|83.38|13
1737400640000|2025-01-20 19:17:20|84.02|83.42|84.04|83.44|84.04|83.44|84.02|83.42|7
1737400650000|2025-01-20 19:17:30|84.05|83.45|84.06|83.46|84.07|83.47|84.04|83.44|8
1737400660000|2025-01-20 19:17:40|84.05|83.45|84.05|83.45|84.08|83.48|84.05|83.45|9
1737400670000|2025-01-20 19:17:50|84.06|83.46|84.04|83.44|84.06|83.46|84.04|83.44|9
1737400680000|2025-01-20 19:18:00|84.05|83.45|83.88|83.28|84.05|83.45|83.88|83.28|11
1737400690000|2025-01-20 19:18:10|83.85|83.25|83.82|83.22|83.85|83.25|83.79|83.19|16
1737400700000|2025-01-20 19:18:20|83.81|83.21|83.68|83.08|83.82|83.22|83.68|83.08|7
1737400710000|2025-01-20 19:18:30|83.69|83.09|83.62|83.02|83.71|83.11|83.6|83|14
1737400720000|2025-01-20 19:18:40|83.64|83.04|83.69|83.09|83.69|83.09|83.64|83.04|6
1737400730000|2025-01-20 19:18:50|83.72|83.12|83.72|83.12|83.74|83.14|83.7|83.1|13
1737400740000|2025-01-20 19:19:00|83.71|83.11|83.68|83.08|83.75|83.15|83.67|83.07|15
1737400750000|2025-01-20 19:19:10|83.67|83.07|83.62|83.02|83.67|83.07|83.62|83.02|19
1737400760000|2025-01-20 19:19:20|83.59|82.99|83.56|82.96|83.59|82.99|83.56|82.96|10
1737400770000|2025-01-20 19:19:30|83.57|82.97|83.57|82.97|83.59|82.99|83.56|82.96|9
1737400780000|2025-01-20 19:19:40|83.58|82.98|83.57|82.97|83.62|83.02|83.57|82.97|15
1737400790000|2025-01-20 19:19:50|83.56|82.96|83.57|82.97|83.57|82.97|83.54|82.94|9
1737400800000|2025-01-20 19:20:00|83.58|82.98|83.56|82.96|83.64|83.04|83.54|82.94|20
1737400810000|2025-01-20 19:20:10|83.55|82.95|83.54|82.94|83.55|82.95|83.53|82.93|6
1737400820000|2025-01-20 19:20:20|83.53|82.93|83.6|83|83.6|83|83.53|82.93|11
1737400830000|2025-01-20 19:20:30|83.62|83.02|83.62|83.02|83.64|83.04|83.6|83|13
1737400840000|2025-01-20 19:20:40|83.61|83.01|83.45|82.85|83.61|83.01|83.45|82.85|9
1737400850000|2025-01-20 19:20:50|83.46|82.86|83.45|82.85|83.48|82.88|83.45|82.85|11
1737400860000|2025-01-20 19:21:00|83.46|82.86|83.43|82.83|83.49|82.89|83.43|82.83|13
1737400870000|2025-01-20 19:21:10|83.42|82.82|83.34|82.74|83.42|82.82|83.34|82.74|6
1737400880000|2025-01-20 19:21:20|83.35|82.75|83.35|82.75|83.37|82.77|83.34|82.74|12
1737400890000|2025-01-20 19:21:30|83.34|82.74|83.47|82.87|83.47|82.87|83.34|82.74|15
1737400900000|2025-01-20 19:21:40|83.46|82.86|83.37|82.77|83.46|82.86|83.37|82.77|10
1737400910000|2025-01-20 19:21:50|83.36|82.76|83.38|82.78|83.38|82.78|83.36|82.76|13
1737400920000|2025-01-20 19:22:00|83.37|82.77|83.47|82.87|83.5|82.9|83.37|82.77|17
1737400930000|2025-01-20 19:22:10|83.46|82.86|83.62|83.02|83.62|83.02|83.46|82.86|16
1737400940000|2025-01-20 19:22:20|83.61|83.01|83.6|83|83.62|83.02|83.57|82.97|18
1737400950000|2025-01-20 19:22:30|83.61|83.01|83.71|83.11|83.71|83.11|83.61|83.01|7
1737400960000|2025-01-20 19:22:40|83.7|83.1|83.68|83.08|83.72|83.12|83.67|83.07|14
1737400970000|2025-01-20 19:22:50|83.69|83.09|83.73|83.13|83.74|83.14|83.67|83.07|13
1737400980000|2025-01-20 19:23:00|83.72|83.12|83.68|83.08|83.72|83.12|83.66|83.06|11
1737400990000|2025-01-20 19:23:10|83.67|83.07|83.74|83.14|83.74|83.14|83.63|83.03|17
1737401000000|2025-01-20 19:23:20|83.75|83.15|83.77|83.17|83.78|83.18|83.74|83.14|8
1737401010000|2025-01-20 19:23:30|83.76|83.16|83.74|83.14|83.76|83.16|83.74|83.14|14
1737401020000|2025-01-20 19:23:40|83.75|83.15|83.71|83.11|83.76|83.16|83.71|83.11|11
1737401030000|2025-01-20 19:23:50|83.72|83.12|83.76|83.16|83.76|83.16|83.72|83.12|11
1737401040000|2025-01-20 19:24:00|83.75|83.15|83.73|83.13|83.76|83.16|83.72|83.12|7
1737401050000|2025-01-20 19:24:10|83.72|83.12|83.67|83.07|83.73|83.13|83.67|83.07|17
1737401060000|2025-01-20 19:24:20|83.68|83.08|83.67|83.07|83.7|83.1|83.67|83.07|7
1737401070000|2025-01-20 19:24:30|83.66|83.06|83.75|83.15|83.75|83.15|83.66|83.06|13
1737401080000|2025-01-20 19:24:40|83.76|83.16|83.76|83.16|83.76|83.16|83.75|83.15|13
1737401090000|2025-01-20 19:24:50|83.78|83.18|83.77|83.17|83.78|83.18|83.76|83.16|4
1737401100000|2025-01-20 19:25:00|83.78|83.18|83.8|83.2|83.8|83.2|83.76|83.16|7
1737401110000|2025-01-20 19:25:10|83.79|83.19|83.8|83.2|83.8|83.2|83.79|83.19|2
1737401120000|2025-01-20 19:25:20|83.85|83.25|83.85|83.25|83.85|83.25|83.85|83.25|1
1737401130000|2025-01-20 19:25:30|83.86|83.26|83.88|83.28|83.88|83.28|83.85|83.25|4
1737401140000|2025-01-20 19:25:40|83.9|83.3|83.96|83.36|83.96|83.36|83.9|83.3|5
1737401150000|2025-01-20 19:25:50|83.99|83.39|84|83.4|84.01|83.41|83.99|83.39|4
1737401160000|2025-01-20 19:26:00|83.99|83.39|83.96|83.36|83.99|83.39|83.92|83.32|15
1737401170000|2025-01-20 19:26:10|83.97|83.37|84|83.4|84.01|83.41|83.96|83.36|14
1737401180000|2025-01-20 19:26:20|84.01|83.41|84.04|83.44|84.04|83.44|84|83.4|12
1737401190000|2025-01-20 19:26:30|84.05|83.45|84.01|83.41|84.05|83.45|84|83.4|11
1737401200000|2025-01-20 19:26:40|84.02|83.42|84.05|83.45|84.05|83.45|84.01|83.41|6
1737401210000|2025-01-20 19:26:50|84.06|83.46|84.09|83.49|84.09|83.49|84.06|83.46|7
1737401220000|2025-01-20 19:27:00|84.1|83.5|84.11|83.51|84.13|83.53|84.1|83.5|12
1737401230000|2025-01-20 19:27:10|84.1|83.5|84.04|83.44|84.1|83.5|84.01|83.41|17
1737401240000|2025-01-20 19:27:20|84.03|83.43|83.97|83.37|84.03|83.43|83.96|83.36|18
1737401250000|2025-01-20 19:27:30|83.96|83.36|83.88|83.28|83.96|83.36|83.88|83.28|17
1737401260000|2025-01-20 19:27:40|83.89|83.29|83.89|83.29|83.89|83.29|83.88|83.28|3
1737401270000|2025-01-20 19:27:50|83.9|83.3|83.91|83.31|83.91|83.31|83.9|83.3|2
1737401280000|2025-01-20 19:28:00|83.92|83.32|83.91|83.31|83.93|83.33|83.88|83.28|14
1737401290000|2025-01-20 19:28:10|83.9|83.3|83.84|83.24|83.9|83.3|83.83|83.23|11
1737401300000|2025-01-20 19:28:20|83.83|83.23|83.78|83.18|83.83|83.23|83.78|83.18|8
1737401310000|2025-01-20 19:28:30|83.79|83.19|83.82|83.22|83.82|83.22|83.78|83.18|17
1737401320000|2025-01-20 19:28:40|83.83|83.23|83.84|83.24|83.84|83.24|83.81|83.21|10
1737401330000|2025-01-20 19:28:50|83.85|83.25|83.86|83.26|83.87|83.27|83.84|83.24|6
1737401340000|2025-01-20 19:29:00|83.87|83.27|83.82|83.22|83.87|83.27|83.81|83.21|11
1737401350000|2025-01-20 19:29:10|83.83|83.23|83.75|83.15|83.83|83.23|83.74|83.14|10
1737401360000|2025-01-20 19:29:20|83.74|83.14|83.67|83.07|83.75|83.15|83.66|83.06|19
1737401370000|2025-01-20 19:29:30|83.66|83.06|83.62|83.02|83.66|83.06|83.62|83.02|7
1737401380000|2025-01-20 19:29:40|83.64|83.04|83.62|83.02|83.64|83.04|83.62|83.02|5
1737401390000|2025-01-20 19:29:50|83.61|83.01|83.68|83.08|83.68|83.08|83.61|83.01|7
1737401400000|2025-01-20 19:30:00|83.7|83.1|83.68|83.08|83.72|83.12|83.68|83.08|14
1737401410000|2025-01-20 19:30:10|83.69|83.09|83.64|83.04|83.69|83.09|83.62|83.02|9
1737401420000|2025-01-20 19:30:20|83.63|83.03|83.64|83.04|83.64|83.04|83.61|83.01|14
1737401430000|2025-01-20 19:30:30|83.65|83.05|83.59|82.99|83.68|83.08|83.59|82.99|12
1737401440000|2025-01-20 19:30:40|83.6|83|83.59|82.99|83.6|83|83.59|82.99|2
1737401450000|2025-01-20 19:30:50|83.58|82.98|83.57|82.97|83.58|82.98|83.57|82.97|2
1737401460000|2025-01-20 19:31:00|83.58|82.98|83.52|82.92|83.61|83.01|83.52|82.92|17
1737401470000|2025-01-20 19:31:10|83.5|82.9|83.49|82.89|83.5|82.9|83.49|82.89|4
1737401480000|2025-01-20 19:31:20|83.5|82.9|83.5|82.9|83.54|82.94|83.5|82.9|10
1737401490000|2025-01-20 19:31:30|83.51|82.91|83.48|82.88|83.51|82.91|83.48|82.88|3
1737401500000|2025-01-20 19:31:40|83.47|82.87|83.44|82.84|83.47|82.87|83.42|82.82|12
1737401510000|2025-01-20 19:31:50|83.45|82.85|83.42|82.82|83.45|82.85|83.42|82.82|7
1737401520000|2025-01-20 19:32:00|83.41|82.81|83.31|82.71|83.41|82.81|83.31|82.71|14
1737401530000|2025-01-20 19:32:10|83.29|82.69|83.19|82.59|83.29|82.69|83.19|82.59|9
1737401540000|2025-01-20 19:32:20|83.2|82.6|83.24|82.64|83.25|82.65|83.19|82.59|17
1737401550000|2025-01-20 19:32:30|83.25|82.65|83.23|82.63|83.26|82.66|83.22|82.62|14
1737401560000|2025-01-20 19:32:40|83.22|82.62|83.34|82.74|83.37|82.77|83.21|82.61|12
1737401570000|2025-01-20 19:32:50|83.35|82.75|83.38|82.78|83.4|82.8|83.32|82.72|12
1737401580000|2025-01-20 19:33:00|83.37|82.77|83.39|82.79|83.45|82.85|83.37|82.77|17
1737401590000|2025-01-20 19:33:10|83.4|82.8|83.44|82.84|83.45|82.85|83.4|82.8|15
1737401600000|2025-01-20 19:33:20|83.45|82.85|83.39|82.79|83.46|82.86|83.38|82.78|15
1737401610000|2025-01-20 19:33:30|83.38|82.78|83.43|82.83|83.43|82.83|83.37|82.77|13
1737401620000|2025-01-20 19:33:40|83.44|82.84|83.52|82.92|83.53|82.93|83.44|82.84|9
1737401630000|2025-01-20 19:33:50|83.51|82.91|83.48|82.88|83.51|82.91|83.45|82.85|11
1737401640000|2025-01-20 19:34:00|83.47|82.87|83.4|82.8|83.47|82.87|83.37|82.77|20
1737401650000|2025-01-20 19:34:10|83.39|82.79|83.45|82.85|83.45|82.85|83.39|82.79|14
1737401660000|2025-01-20 19:34:20|83.46|82.86|83.5|82.9|83.5|82.9|83.43|82.83|12
1737401670000|2025-01-20 19:34:30|83.51|82.91|83.51|82.91|83.52|82.92|83.47|82.87|16
1737401680000|2025-01-20 19:34:40|83.52|82.92|83.61|83.01|83.61|83.01|83.52|82.92|11
1737401690000|2025-01-20 19:34:50|83.6|83|83.65|83.05|83.65|83.05|83.6|83|7
1737401700000|2025-01-20 19:35:00|83.64|83.04|83.68|83.08|83.68|83.08|83.54|82.94|15
1737401710000|2025-01-20 19:35:10|83.69|83.09|83.71|83.11|83.71|83.11|83.67|83.07|13
1737401720000|2025-01-20 19:35:20|83.72|83.12|83.74|83.14|83.74|83.14|83.7|83.1|11
1737401730000|2025-01-20 19:35:30|83.75|83.15|83.81|83.21|83.82|83.22|83.75|83.15|7
1737401740000|2025-01-20 19:35:40|83.8|83.2|83.76|83.16|83.8|83.2|83.75|83.15|15
1737401750000|2025-01-20 19:35:50|83.77|83.17|83.81|83.21|83.82|83.22|83.77|83.17|9
1737401760000|2025-01-20 19:36:00|83.82|83.22|83.84|83.24|83.85|83.25|83.81|83.21|15
1737401770000|2025-01-20 19:36:10|83.83|83.23|83.8|83.2|83.84|83.24|83.78|83.18|17
1737401780000|2025-01-20 19:36:20|83.81|83.21|83.87|83.27|83.87|83.27|83.8|83.2|7
1737401790000|2025-01-20 19:36:30|83.86|83.26|83.87|83.27|83.87|83.27|83.86|83.26|2
1737401800000|2025-01-20 19:36:40|83.9|83.3|83.91|83.31|83.91|83.31|83.9|83.3|6
1737401810000|2025-01-20 19:36:50|83.93|83.33|83.96|83.36|83.98|83.38|83.92|83.32|10
1737401820000|2025-01-20 19:37:00|83.97|83.37|83.97|83.37|83.97|83.37|83.94|83.34|8
1737401830000|2025-01-20 19:37:10|83.98|83.38|84.01|83.41|84.01|83.41|83.97|83.37|13
1737401840000|2025-01-20 19:37:20|84|83.4|84|83.4|84.01|83.41|84|83.4|5
1737401850000|2025-01-20 19:37:30|84.01|83.41|84.02|83.42|84.02|83.42|84|83.4|10
1737401860000|2025-01-20 19:37:40|84.04|83.44|84.06|83.46|84.06|83.46|84.03|83.43|8
1737401870000|2025-01-20 19:37:50|84.05|83.45|84.06|83.46|84.07|83.47|84.05|83.45|8
1737401880000|2025-01-20 19:38:00|84.05|83.45|83.95|83.35|84.05|83.45|83.94|83.34|12
1737401890000|2025-01-20 19:38:10|83.93|83.33|83.95|83.35|83.95|83.35|83.92|83.32|15
1737401900000|2025-01-20 19:38:20|83.96|83.36|83.93|83.33|83.97|83.37|83.93|83.33|18
1737401910000|2025-01-20 19:38:30|83.92|83.32|83.87|83.27|83.92|83.32|83.85|83.25|20
1737401920000|2025-01-20 19:38:40|83.86|83.26|83.83|83.23|83.87|83.27|83.82|83.22|15
1737401930000|2025-01-20 19:38:50|83.84|83.24|83.8|83.2|83.84|83.24|83.78|83.18|17
1737401940000|2025-01-20 19:39:00|83.81|83.21|83.81|83.21|83.84|83.24|83.8|83.2|14
1737401950000|2025-01-20 19:39:10|83.8|83.2|83.75|83.15|83.8|83.2|83.74|83.14|10
1737401960000|2025-01-20 19:39:20|83.76|83.16|83.77|83.17|83.78|83.18|83.75|83.15|20
1737401970000|2025-01-20 19:39:30|83.74|83.14|83.79|83.19|83.79|83.19|83.73|83.13|16
1737401980000|2025-01-20 19:39:40|83.8|83.2|83.76|83.16|83.8|83.2|83.74|83.14|20
1737401990000|2025-01-20 19:39:50|83.75|83.15|83.84|83.24|83.84|83.24|83.75|83.15|16
1737402000000|2025-01-20 19:40:00|83.85|83.25|83.83|83.23|83.89|83.29|83.82|83.22|19
1737402010000|2025-01-20 19:40:10|83.84|83.24|83.83|83.23|83.86|83.26|83.83|83.23|12
1737402020000|2025-01-20 19:40:20|83.82|83.22|83.77|83.17|83.82|83.22|83.73|83.13|15
1737402030000|2025-01-20 19:40:30|83.76|83.16|83.75|83.15|83.77|83.17|83.73|83.13|17
1737402040000|2025-01-20 19:40:40|83.74|83.14|83.68|83.08|83.74|83.14|83.68|83.08|19
1737402050000|2025-01-20 19:40:50|83.69|83.09|83.7|83.1|83.7|83.1|83.67|83.07|9
1737402060000|2025-01-20 19:41:00|83.74|83.14|83.75|83.15|83.77|83.17|83.72|83.12|15
1737402070000|2025-01-20 19:41:10|83.7|83.1|83.7|83.1|83.71|83.11|83.68|83.08|15
1737402080000|2025-01-20 19:41:20|83.71|83.11|83.68|83.08|83.71|83.11|83.65|83.05|12
1737402090000|2025-01-20 19:41:30|83.67|83.07|83.73|83.13|83.73|83.13|83.64|83.04|12
1737402100000|2025-01-20 19:41:40|83.74|83.14|83.82|83.22|83.82|83.22|83.74|83.14|9
1737402110000|2025-01-20 19:41:50|83.84|83.24|83.84|83.24|83.84|83.24|83.83|83.23|7
1737402120000|2025-01-20 19:42:00|83.83|83.23|83.79|83.19|83.83|83.23|83.78|83.18|4
1737402130000|2025-01-20 19:42:10|83.8|83.2|83.81|83.21|83.81|83.21|83.77|83.17|13
1737402140000|2025-01-20 19:42:20|83.8|83.2|83.72|83.12|83.8|83.2|83.71|83.11|18
1737402150000|2025-01-20 19:42:30|83.73|83.13|83.75|83.15|83.8|83.2|83.73|83.13|14
1737402160000|2025-01-20 19:42:40|83.74|83.14|83.73|83.13|83.74|83.14|83.71|83.11|9
1737402170000|2025-01-20 19:42:50|83.72|83.12|83.73|83.13|83.74|83.14|83.71|83.11|10
1737402180000|2025-01-20 19:43:00|83.74|83.14|83.82|83.22|83.84|83.24|83.74|83.14|12
1737402190000|2025-01-20 19:43:10|83.83|83.23|83.85|83.25|83.85|83.25|83.83|83.23|2
1737402200000|2025-01-20 19:43:20|83.84|83.24|83.78|83.18|83.84|83.24|83.78|83.18|9
1737402210000|2025-01-20 19:43:30|83.77|83.17|83.72|83.12|83.77|83.17|83.72|83.12|10
1737402220000|2025-01-20 19:43:40|83.73|83.13|83.73|83.13|83.75|83.15|83.73|83.13|4
1737402230000|2025-01-20 19:43:50|83.72|83.12|83.66|83.06|83.73|83.13|83.66|83.06|10
1737402240000|2025-01-20 19:44:00|83.65|83.05|83.62|83.02|83.65|83.05|83.62|83.02|8
1737402250000|2025-01-20 19:44:10|83.61|83.01|83.59|82.99|83.61|83.01|83.59|82.99|3
1737402260000|2025-01-20 19:44:20|83.6|83|83.59|82.99|83.61|83.01|83.59|82.99|4
1737402270000|2025-01-20 19:44:30|83.57|82.97|83.56|82.96|83.57|82.97|83.56|82.96|4
1737402280000|2025-01-20 19:44:40|83.57|82.97|83.57|82.97|83.57|82.97|83.57|82.97|1
1737402290000|2025-01-20 19:44:50|83.58|82.98|83.58|82.98|83.6|83|83.57|82.97|15
1737402300000|2025-01-20 19:45:00|83.59|82.99|83.61|83.01|83.62|83.02|83.57|82.97|17
1737402310000|2025-01-20 19:45:10|83.6|83|83.61|83.01|83.61|83.01|83.58|82.98|12
1737402320000|2025-01-20 19:45:20|83.62|83.02|83.61|83.01|83.62|83.02|83.58|82.98|9
1737402330000|2025-01-20 19:45:30|83.6|83|83.7|83.1|83.7|83.1|83.6|83|9
1737402340000|2025-01-20 19:45:40|83.71|83.11|83.7|83.1|83.71|83.11|83.69|83.09|14
1737402350000|2025-01-20 19:45:50|83.71|83.11|83.81|83.21|83.81|83.21|83.71|83.11|13
1737402360000|2025-01-20 19:46:00|83.8|83.2|83.88|83.28|83.88|83.28|83.79|83.19|13
1737402370000|2025-01-20 19:46:10|83.9|83.3|83.91|83.31|83.94|83.34|83.9|83.3|9
1737402380000|2025-01-20 19:46:20|83.92|83.32|84.06|83.46|84.06|83.46|83.92|83.32|12
1737402390000|2025-01-20 19:46:30|84.09|83.49|84.13|83.53|84.14|83.54|84.06|83.46|20
1737402400000|2025-01-20 19:46:40|84.12|83.52|84.06|83.46|84.12|83.52|84.05|83.45|20
1737402410000|2025-01-20 19:46:50|84.07|83.47|84.01|83.41|84.07|83.47|84.01|83.41|12
1737402420000|2025-01-20 19:47:00|84.02|83.42|83.93|83.33|84.04|83.44|83.93|83.33|18
1737402430000|2025-01-20 19:47:10|83.94|83.34|83.95|83.35|83.97|83.37|83.94|83.34|15
1737402440000|2025-01-20 19:47:20|83.96|83.36|83.94|83.34|83.97|83.37|83.93|83.33|10
1737402450000|2025-01-20 19:47:30|83.93|83.33|83.88|83.28|83.93|83.33|83.87|83.27|20
1737402460000|2025-01-20 19:47:40|83.87|83.27|83.85|83.25|83.88|83.28|83.84|83.24|12
1737402470000|2025-01-20 19:47:50|83.86|83.26|83.88|83.28|83.89|83.29|83.85|83.25|15
1737402480000|2025-01-20 19:48:00|83.89|83.29|83.89|83.29|83.89|83.29|83.83|83.23|12
1737402490000|2025-01-20 19:48:10|83.9|83.3|84.01|83.41|84.01|83.41|83.9|83.3|10
1737402500000|2025-01-20 19:48:20|84|83.4|83.99|83.39|84|83.4|83.97|83.37|7
1737402510000|2025-01-20 19:48:30|84.01|83.41|83.99|83.39|84.02|83.42|83.99|83.39|11
1737402520000|2025-01-20 19:48:40|83.98|83.38|83.88|83.28|83.98|83.38|83.88|83.28|15
1737402530000|2025-01-20 19:48:50|83.87|83.27|83.81|83.21|83.87|83.27|83.81|83.21|4
1737402540000|2025-01-20 19:49:00|83.83|83.23|83.77|83.17|83.83|83.23|83.77|83.17|5
1737402550000|2025-01-20 19:49:10|83.75|83.15|83.76|83.16|83.76|83.16|83.72|83.12|23
1737402560000|2025-01-20 19:49:20|83.77|83.17|83.75|83.15|83.77|83.17|83.75|83.15|7
1737402570000|2025-01-20 19:49:30|83.74|83.14|83.67|83.07|83.74|83.14|83.66|83.06|13
1737402580000|2025-01-20 19:49:40|83.7|83.1|83.7|83.1|83.71|83.11|83.66|83.06|15
1737402590000|2025-01-20 19:49:50|83.72|83.12|83.66|83.06|83.74|83.14|83.66|83.06|16
1737402600000|2025-01-20 19:50:00|83.65|83.05|83.71|83.11|83.71|83.11|83.63|83.03|12
1737402610000|2025-01-20 19:50:10|83.69|83.09|83.76|83.16|83.76|83.16|83.69|83.09|15
1737402620000|2025-01-20 19:50:20|83.75|83.15|83.77|83.17|83.79|83.19|83.75|83.15|15
1737402630000|2025-01-20 19:50:30|83.76|83.16|83.77|83.17|83.77|83.17|83.76|83.16|6
1737402640000|2025-01-20 19:50:40|83.76|83.16|83.86|83.26|83.86|83.26|83.76|83.16|10
1737402650000|2025-01-20 19:50:50|83.87|83.27|83.9|83.3|83.92|83.32|83.87|83.27|10
1737402660000|2025-01-20 19:51:00|83.91|83.31|83.87|83.27|83.91|83.31|83.87|83.27|8
1737402670000|2025-01-20 19:51:10|83.86|83.26|83.81|83.21|83.87|83.27|83.79|83.19|18
1737402680000|2025-01-20 19:51:20|83.8|83.2|83.71|83.11|83.81|83.21|83.71|83.11|20
1737402690000|2025-01-20 19:51:30|83.7|83.1|83.67|83.07|83.71|83.11|83.66|83.06|12
1737402700000|2025-01-20 19:51:40|83.66|83.06|83.72|83.12|83.74|83.14|83.66|83.06|16
1737402710000|2025-01-20 19:51:50|83.7|83.1|83.74|83.14|83.76|83.16|83.7|83.1|15
1737402720000|2025-01-20 19:52:00|83.75|83.15|83.83|83.23|83.85|83.25|83.75|83.15|19
1737402730000|2025-01-20 19:52:10|83.84|83.24|83.78|83.18|83.84|83.24|83.78|83.18|11
1737402740000|2025-01-20 19:52:20|83.77|83.17|83.83|83.23|83.84|83.24|83.77|83.17|13
1737402750000|2025-01-20 19:52:30|83.82|83.22|83.85|83.25|83.87|83.27|83.82|83.22|13
1737402760000|2025-01-20 19:52:40|83.84|83.24|83.83|83.23|83.86|83.26|83.8|83.2|14
1737402770000|2025-01-20 19:52:50|83.84|83.24|83.86|83.26|83.86|83.26|83.84|83.24|4
1737402780000|2025-01-20 19:53:00|83.87|83.27|83.87|83.27|83.89|83.29|83.86|83.26|7
1737402790000|2025-01-20 19:53:10|83.86|83.26|83.85|83.25|83.86|83.26|83.83|83.23|12
1737402800000|2025-01-20 19:53:20|83.86|83.26|83.88|83.28|83.89|83.29|83.85|83.25|6
1737402810000|2025-01-20 19:53:30|83.86|83.26|83.82|83.22|83.86|83.26|83.82|83.22|7
1737402820000|2025-01-20 19:53:40|83.83|83.23|83.83|83.23|83.84|83.24|83.82|83.22|17
1737402830000|2025-01-20 19:53:50|83.82|83.22|83.84|83.24|83.84|83.24|83.82|83.22|11
1737402840000|2025-01-20 19:54:00|83.83|83.23|83.85|83.25|83.86|83.26|83.83|83.23|5
1737402850000|2025-01-20 19:54:10|83.84|83.24|83.76|83.16|83.84|83.24|83.74|83.14|4
1737402860000|2025-01-20 19:54:20|83.75|83.15|83.69|83.09|83.75|83.15|83.69|83.09|10
1737402870000|2025-01-20 19:54:30|83.68|83.08|83.65|83.05|83.69|83.09|83.65|83.05|11
1737402880000|2025-01-20 19:54:40|83.64|83.04|83.67|83.07|83.67|83.07|83.64|83.04|5
1737402890000|2025-01-20 19:54:50|83.69|83.09|83.74|83.14|83.75|83.15|83.69|83.09|12
1737402900000|2025-01-20 19:55:00|83.73|83.13|83.67|83.07|83.74|83.14|83.66|83.06|14
1737402910000|2025-01-20 19:55:10|83.66|83.06|83.76|83.16|83.76|83.16|83.65|83.05|15
1737402920000|2025-01-20 19:55:20|83.78|83.18|83.8|83.2|83.82|83.22|83.78|83.18|8
1737402930000|2025-01-20 19:55:30|83.81|83.21|83.8|83.2|83.81|83.21|83.78|83.18|12
1737402940000|2025-01-20 19:55:40|83.81|83.21|83.86|83.26|83.86|83.26|83.81|83.21|8
1737402950000|2025-01-20 19:55:50|83.87|83.27|83.94|83.34|83.94|83.34|83.87|83.27|14
1737402960000|2025-01-20 19:56:00|83.93|83.33|84.02|83.42|84.06|83.46|83.93|83.33|20
1737402970000|2025-01-20 19:56:10|83.97|83.37|84.02|83.42|84.04|83.44|83.97|83.37|16
1737402980000|2025-01-20 19:56:20|84.01|83.41|83.97|83.37|84.01|83.41|83.91|83.31|12
1737402990000|2025-01-20 19:56:30|83.98|83.38|83.98|83.38|84|83.4|83.95|83.35|16
1737403000000|2025-01-20 19:56:40|83.97|83.37|83.88|83.28|83.97|83.37|83.88|83.28|20
1737403010000|2025-01-20 19:56:50|83.89|83.29|83.96|83.36|83.96|83.36|83.89|83.29|17
1737403020000|2025-01-20 19:57:00|83.95|83.35|83.91|83.31|83.97|83.37|83.91|83.31|8
1737403030000|2025-01-20 19:57:10|83.9|83.3|83.93|83.33|83.93|83.33|83.88|83.28|10
1737403040000|2025-01-20 19:57:20|83.94|83.34|83.87|83.27|83.95|83.35|83.84|83.24|14
1737403050000|2025-01-20 19:57:30|83.86|83.26|83.88|83.28|83.91|83.31|83.83|83.23|16
1737403060000|2025-01-20 19:57:40|83.87|83.27|83.85|83.25|83.88|83.28|83.84|83.24|15
1737403070000|2025-01-20 19:57:50|83.86|83.26|83.86|83.26|83.87|83.27|83.86|83.26|11
1737403080000|2025-01-20 19:58:00|83.87|83.27|83.86|83.26|83.91|83.31|83.86|83.26|16
1737403090000|2025-01-20 19:58:10|83.83|83.23|83.77|83.17|83.84|83.24|83.77|83.17|14
1737403100000|2025-01-20 19:58:20|83.74|83.14|83.69|83.09|83.74|83.14|83.68|83.08|10
1737403110000|2025-01-20 19:58:30|83.68|83.08|83.69|83.09|83.69|83.09|83.68|83.08|6
1737403120000|2025-01-20 19:58:40|83.7|83.1|83.71|83.11|83.73|83.13|83.69|83.09|12
1737403130000|2025-01-20 19:58:50|83.72|83.12|83.74|83.14|83.75|83.15|83.7|83.1|12
1737403140000|2025-01-20 19:59:00|83.73|83.13|83.69|83.09|83.73|83.13|83.69|83.09|11
1737403150000|2025-01-20 19:59:10|83.7|83.1|83.71|83.11|83.73|83.13|83.69|83.09|16
1737403160000|2025-01-20 19:59:20|83.7|83.1|83.69|83.09|83.7|83.1|83.69|83.09|2
1737403170000|2025-01-20 19:59:30|83.7|83.1|83.73|83.13|83.74|83.14|83.7|83.1|11
1737403180000|2025-01-20 19:59:40|83.72|83.12|83.65|83.05|83.73|83.13|83.64|83.04|16
1737403190000|2025-01-20 19:59:50|83.66|83.06|83.67|83.07|83.67|83.07|83.66|83.06|4
1737403200000|2025-01-20 20:00:00|83.68|83.08|83.63|83.03|83.68|83.08|83.63|83.03|10
1737403210000|2025-01-20 20:00:10|83.62|83.02|83.63|83.03|83.66|83.06|83.61|83.01|13
1737403220000|2025-01-20 20:00:20|83.62|83.02|83.56|82.96|83.63|83.03|83.55|82.95|10
1737403230000|2025-01-20 20:00:30|83.55|82.95|83.52|82.92|83.6|83|83.52|82.92|12
1737403240000|2025-01-20 20:00:40|83.49|82.89|83.45|82.85|83.49|82.89|83.42|82.82|14
1737403250000|2025-01-20 20:00:50|83.46|82.86|83.43|82.83|83.48|82.88|83.43|82.83|11
1737403260000|2025-01-20 20:01:00|83.41|82.81|83.35|82.75|83.42|82.82|83.35|82.75|16
1737403270000|2025-01-20 20:01:10|83.36|82.76|83.36|82.76|83.41|82.81|83.36|82.76|16
1737403280000|2025-01-20 20:01:20|83.37|82.77|83.36|82.76|83.38|82.78|83.35|82.75|13
1737403290000|2025-01-20 20:01:30|83.35|82.75|83.45|82.85|83.45|82.85|83.34|82.74|11
1737403300000|2025-01-20 20:01:40|83.46|82.86|83.48|82.88|83.48|82.88|83.45|82.85|9
1737403310000|2025-01-20 20:01:50|83.49|82.89|83.42|82.82|83.49|82.89|83.42|82.82|9
1737403320000|2025-01-20 20:02:00|83.43|82.83|83.4|82.8|83.46|82.86|83.39|82.79|17
1737403330000|2025-01-20 20:02:10|83.39|82.79|83.34|82.74|83.39|82.79|83.34|82.74|12
1737403340000|2025-01-20 20:02:20|83.33|82.73|83.41|82.81|83.41|82.81|83.33|82.73|16
1737403350000|2025-01-20 20:02:30|83.42|82.82|83.44|82.84|83.44|82.84|83.42|82.82|11
1737403360000|2025-01-20 20:02:40|83.45|82.85|83.52|82.92|83.54|82.94|83.44|82.84|9
1737403370000|2025-01-20 20:02:50|83.53|82.93|83.57|82.97|83.59|82.99|83.53|82.93|12
1737403380000|2025-01-20 20:03:00|83.58|82.98|83.59|82.99|83.63|83.03|83.57|82.97|12
1737403390000|2025-01-20 20:03:10|83.6|83|83.56|82.96|83.61|83.01|83.54|82.94|12
1737403400000|2025-01-20 20:03:20|83.55|82.95|83.51|82.91|83.56|82.96|83.49|82.89|10
1737403410000|2025-01-20 20:03:30|83.5|82.9|83.37|82.77|83.5|82.9|83.37|82.77|21
1737403420000|2025-01-20 20:03:40|83.38|82.78|83.32|82.72|83.39|82.79|83.3|82.7|16
1737403430000|2025-01-20 20:03:50|83.31|82.71|83.3|82.7|83.33|82.73|83.29|82.69|17
1737403440000|2025-01-20 20:04:00|83.31|82.71|83.33|82.73|83.37|82.77|83.3|82.7|15
1737403450000|2025-01-20 20:04:10|83.32|82.72|83.32|82.72|83.33|82.73|83.27|82.67|19
1737403460000|2025-01-20 20:04:20|83.33|82.73|83.36|82.76|83.39|82.79|83.33|82.73|15
1737403470000|2025-01-20 20:04:30|83.37|82.77|83.33|82.73|83.38|82.78|83.33|82.73|15
1737403480000|2025-01-20 20:04:40|83.34|82.74|83.41|82.81|83.42|82.82|83.34|82.74|11
1737403490000|2025-01-20 20:04:50|83.4|82.8|83.27|82.67|83.4|82.8|83.27|82.67|15
1737403500000|2025-01-20 20:05:00|83.26|82.66|83.31|82.71|83.31|82.71|83.25|82.65|12
1737403510000|2025-01-20 20:05:10|83.32|82.72|83.38|82.78|83.38|82.78|83.32|82.72|15
1737403520000|2025-01-20 20:05:20|83.37|82.77|83.39|82.79|83.41|82.81|83.37|82.77|16
1737403530000|2025-01-20 20:05:30|83.4|82.8|83.47|82.87|83.5|82.9|83.4|82.8|14
1737403540000|2025-01-20 20:05:40|83.46|82.86|83.38|82.78|83.46|82.86|83.35|82.75|18
1737403550000|2025-01-20 20:05:50|83.37|82.77|83.47|82.87|83.48|82.88|83.37|82.77|9
1737403560000|2025-01-20 20:06:00|83.48|82.88|83.45|82.85|83.48|82.88|83.45|82.85|13
1737403570000|2025-01-20 20:06:10|83.46|82.86|83.46|82.86|83.48|82.88|83.45|82.85|12
1737403580000|2025-01-20 20:06:20|83.47|82.87|83.42|82.82|83.49|82.89|83.4|82.8|13
1737403590000|2025-01-20 20:06:30|83.43|82.83|83.24|82.64|83.43|82.83|83.24|82.64|9
1737403600000|2025-01-20 20:06:40|83.25|82.65|83.2|82.6|83.25|82.65|83.19|82.59|12
1737403610000|2025-01-20 20:06:50|83.19|82.59|83.15|82.55|83.19|82.59|83.15|82.55|6
1737403620000|2025-01-20 20:07:00|83.14|82.54|83.24|82.64|83.26|82.66|83.14|82.54|19
1737403630000|2025-01-20 20:07:10|83.25|82.65|83.31|82.71|83.31|82.71|83.24|82.64|13
1737403640000|2025-01-20 20:07:20|83.32|82.72|83.39|82.79|83.4|82.8|83.32|82.72|12
1737403650000|2025-01-20 20:07:30|83.37|82.77|83.37|82.77|83.42|82.82|83.36|82.76|16
1737403660000|2025-01-20 20:07:40|83.35|82.75|83.39|82.79|83.39|82.79|83.34|82.74|6
1737403670000|2025-01-20 20:07:50|83.35|82.75|83.37|82.77|83.39|82.79|83.34|82.74|11
1737403680000|2025-01-20 20:08:00|83.39|82.79|83.36|82.76|83.4|82.8|83.36|82.76|14
1737403690000|2025-01-20 20:08:10|83.35|82.75|83.33|82.73|83.35|82.75|83.31|82.71|17
1737403700000|2025-01-20 20:08:20|83.31|82.71|83.29|82.69|83.33|82.73|83.28|82.68|15
1737403710000|2025-01-20 20:08:30|83.3|82.7|83.38|82.78|83.38|82.78|83.3|82.7|14
1737403720000|2025-01-20 20:08:40|83.37|82.77|83.37|82.77|83.37|82.77|83.37|82.77|1
1737403730000|2025-01-20 20:08:50|83.36|82.76|83.43|82.83|83.43|82.83|83.36|82.76|6
1737403740000|2025-01-20 20:09:00|83.46|82.86|83.47|82.87|83.53|82.93|83.46|82.86|14
1737403750000|2025-01-20 20:09:10|83.48|82.88|83.49|82.89|83.5|82.9|83.48|82.88|8
1737403760000|2025-01-20 20:09:20|83.5|82.9|83.46|82.86|83.5|82.9|83.43|82.83|6
1737403770000|2025-01-20 20:09:30|83.47|82.87|83.44|82.84|83.53|82.93|83.44|82.84|10
1737403780000|2025-01-20 20:09:40|83.43|82.83|83.43|82.83|83.44|82.84|83.39|82.79|12
1737403790000|2025-01-20 20:09:50|83.44|82.84|83.42|82.82|83.45|82.85|83.38|82.78|15
1737403800000|2025-01-20 20:10:00|83.43|82.83|83.46|82.86|83.47|82.87|83.43|82.83|8
1737403810000|2025-01-20 20:10:10|83.45|82.85|83.46|82.86|83.46|82.86|83.43|82.83|12
1737403820000|2025-01-20 20:10:20|83.47|82.87|83.47|82.87|83.5|82.9|83.46|82.86|8
1737403830000|2025-01-20 20:10:30|83.44|82.84|83.48|82.88|83.48|82.88|83.4|82.8|16
1737403840000|2025-01-20 20:10:40|83.49|82.89|83.47|82.87|83.49|82.89|83.46|82.86|13
1737403850000|2025-01-20 20:10:50|83.46|82.86|83.44|82.84|83.48|82.88|83.44|82.84|10
1737403860000|2025-01-20 20:11:00|83.42|82.82|83.46|82.86|83.46|82.86|83.42|82.82|7
1737403870000|2025-01-20 20:11:10|83.48|82.88|83.48|82.88|83.51|82.91|83.47|82.87|10
1737403880000|2025-01-20 20:11:20|83.46|82.86|83.45|82.85|83.46|82.86|83.44|82.84|12
1737403890000|2025-01-20 20:11:30|83.46|82.86|83.45|82.85|83.46|82.86|83.44|82.84|16
1737403900000|2025-01-20 20:11:40|83.43|82.83|83.36|82.76|83.43|82.83|83.34|82.74|15
1737403910000|2025-01-20 20:11:50|83.37|82.77|83.34|82.74|83.37|82.77|83.34|82.74|6
1737403920000|2025-01-20 20:12:00|83.35|82.75|83.29|82.69|83.36|82.76|83.28|82.68|9
1737403930000|2025-01-20 20:12:10|83.28|82.68|83.34|82.74|83.34|82.74|83.28|82.68|15
1737403940000|2025-01-20 20:12:20|83.36|82.76|83.36|82.76|83.36|82.76|83.33|82.73|12
1737403950000|2025-01-20 20:12:30|83.37|82.77|83.36|82.76|83.38|82.78|83.36|82.76|8
1737403960000|2025-01-20 20:12:40|83.34|82.74|83.29|82.69|83.35|82.75|83.28|82.68|7
1737403970000|2025-01-20 20:12:50|83.28|82.68|83.3|82.7|83.3|82.7|83.27|82.67|11
1737403980000|2025-01-20 20:13:00|83.31|82.71|83.31|82.71|83.34|82.74|83.3|82.7|15
1737403990000|2025-01-20 20:13:10|83.3|82.7|83.27|82.67|83.31|82.71|83.26|82.66|9
1737404000000|2025-01-20 20:13:20|83.26|82.66|83.22|82.62|83.27|82.67|83.22|82.62|6
1737404010000|2025-01-20 20:13:30|83.18|82.58|83.27|82.67|83.27|82.67|83.18|82.58|14
1737404020000|2025-01-20 20:13:40|83.31|82.71|83.18|82.58|83.32|82.72|83.18|82.58|12
1737404030000|2025-01-20 20:13:50|83.16|82.56|83.17|82.57|83.17|82.57|83.16|82.56|4
1737404040000|2025-01-20 20:14:00|83.18|82.58|83.19|82.59|83.24|82.64|83.18|82.58|18
1737404050000|2025-01-20 20:14:10|83.17|82.57|83.11|82.51|83.17|82.57|83.11|82.51|10
1737404060000|2025-01-20 20:14:20|83.1|82.5|83.06|82.46|83.12|82.52|83.06|82.46|8
1737404070000|2025-01-20 20:14:30|83.07|82.47|83.06|82.46|83.07|82.47|83.05|82.45|8
1737404080000|2025-01-20 20:14:40|83.05|82.45|83.04|82.44|83.05|82.45|83.03|82.43|9
1737404090000|2025-01-20 20:14:50|83.05|82.45|83.18|82.58|83.18|82.58|83.05|82.45|11
1737404100000|2025-01-20 20:15:00|83.19|82.59|83.14|82.54|83.22|82.62|83.14|82.54|15
1737404110000|2025-01-20 20:15:10|83.12|82.52|83.13|82.53|83.13|82.53|83.11|82.51|4
1737404120000|2025-01-20 20:15:20|83.16|82.56|83.17|82.57|83.19|82.59|83.12|82.52|11
1737404130000|2025-01-20 20:15:30|83.18|82.58|83.18|82.58|83.23|82.63|83.18|82.58|17
1737404140000|2025-01-20 20:15:40|83.19|82.59|83.14|82.54|83.21|82.61|83.14|82.54|15
1737404150000|2025-01-20 20:15:50|83.13|82.53|83.11|82.51|83.14|82.54|83.08|82.48|10
1737404160000|2025-01-20 20:16:00|83.1|82.5|83.01|82.41|83.1|82.5|83|82.4|12
1737404170000|2025-01-20 20:16:10|83|82.4|83.01|82.41|83.06|82.46|83|82.4|10
1737404180000|2025-01-20 20:16:20|83|82.4|82.91|82.31|83|82.4|82.9|82.3|15
1737404190000|2025-01-20 20:16:30|82.9|82.3|82.91|82.31|82.91|82.31|82.88|82.28|7
1737404200000|2025-01-20 20:16:40|82.92|82.32|82.93|82.33|82.95|82.35|82.88|82.28|14
1737404210000|2025-01-20 20:16:50|82.92|82.32|82.92|82.32|82.92|82.32|82.9|82.3|9
1737404220000|2025-01-20 20:17:00|82.93|82.33|82.9|82.3|83.01|82.41|82.89|82.29|21
1737404230000|2025-01-20 20:17:10|82.91|82.31|82.89|82.29|82.91|82.31|82.88|82.28|11
1737404240000|2025-01-20 20:17:20|82.88|82.28|82.87|82.27|82.88|82.28|82.86|82.26|4
1737404250000|2025-01-20 20:17:30|82.88|82.28|82.77|82.17|82.9|82.3|82.77|82.17|13
1737404260000|2025-01-20 20:17:40|82.76|82.16|82.85|82.25|82.86|82.26|82.73|82.13|21
1737404270000|2025-01-20 20:17:50|82.86|82.26|82.86|82.26|82.86|82.26|82.82|82.22|10
1737404280000|2025-01-20 20:18:00|82.88|82.28|82.93|82.33|82.95|82.35|82.88|82.28|9
1737404290000|2025-01-20 20:18:10|82.92|82.32|82.87|82.27|82.93|82.33|82.83|82.23|18
1737404300000|2025-01-20 20:18:20|82.88|82.28|82.96|82.36|82.96|82.36|82.88|82.28|9
1737404310000|2025-01-20 20:18:30|82.97|82.37|82.99|82.39|83.04|82.44|82.97|82.37|11
1737404320000|2025-01-20 20:18:40|83.01|82.41|83|82.4|83.03|82.43|82.98|82.38|18
1737404330000|2025-01-20 20:18:50|82.99|82.39|83.03|82.43|83.04|82.44|82.99|82.39|12
1737404340000|2025-01-20 20:19:00|83.02|82.42|82.96|82.36|83.02|82.42|82.96|82.36|8
1737404350000|2025-01-20 20:19:10|82.97|82.37|83.04|82.44|83.04|82.44|82.95|82.35|14
1737404360000|2025-01-20 20:19:20|83.05|82.45|83.09|82.49|83.11|82.51|83.05|82.45|8
1737404370000|2025-01-20 20:19:30|83.08|82.48|83.03|82.43|83.08|82.48|83.03|82.43|7
1737404380000|2025-01-20 20:19:40|83.02|82.42|83.03|82.43|83.03|82.43|83.02|82.42|2
1737404390000|2025-01-20 20:19:50|83.04|82.44|82.99|82.39|83.06|82.46|82.99|82.39|13
1737404400000|2025-01-20 20:20:00|82.97|82.37|82.96|82.36|83|82.4|82.96|82.36|12
1737404410000|2025-01-20 20:20:10|82.95|82.35|82.92|82.32|82.95|82.35|82.92|82.32|8
1737404420000|2025-01-20 20:20:20|82.93|82.33|82.94|82.34|82.94|82.34|82.92|82.32|8
1737404430000|2025-01-20 20:20:30|82.95|82.35|82.9|82.3|82.95|82.35|82.87|82.27|17
1737404440000|2025-01-20 20:20:40|82.89|82.29|82.93|82.33|82.93|82.33|82.88|82.28|9
1737404450000|2025-01-20 20:20:50|82.95|82.35|83.02|82.42|83.03|82.43|82.95|82.35|17
1737404460000|2025-01-20 20:21:00|83.03|82.43|83|82.4|83.08|82.48|82.99|82.39|15
1737404470000|2025-01-20 20:21:10|82.99|82.39|82.96|82.36|82.99|82.39|82.93|82.33|13
1737404480000|2025-01-20 20:21:20|82.95|82.35|82.94|82.34|82.96|82.36|82.94|82.34|8
1737404490000|2025-01-20 20:21:30|82.93|82.33|82.86|82.26|82.93|82.33|82.85|82.25|7
1737404500000|2025-01-20 20:21:40|82.85|82.25|82.88|82.28|82.9|82.3|82.85|82.25|9
1737404510000|2025-01-20 20:21:50|82.89|82.29|82.96|82.36|82.96|82.36|82.88|82.28|15
1737404520000|2025-01-20 20:22:00|82.97|82.37|82.95|82.35|82.97|82.37|82.94|82.34|8
1737404530000|2025-01-20 20:22:10|82.96|82.36|82.92|82.32|82.97|82.37|82.88|82.28|19
1737404540000|2025-01-20 20:22:20|82.93|82.33|82.93|82.33|82.96|82.36|82.92|82.32|13
1737404550000|2025-01-20 20:22:30|82.95|82.35|83.01|82.41|83.01|82.41|82.93|82.33|10
1737404560000|2025-01-20 20:22:40|83|82.4|83.02|82.42|83.04|82.44|83|82.4|11
1737404570000|2025-01-20 20:22:50|83.03|82.43|83.06|82.46|83.08|82.48|83.03|82.43|10
1737404580000|2025-01-20 20:23:00|83.09|82.49|83.1|82.5|83.15|82.55|83.09|82.49|12
1737404590000|2025-01-20 20:23:10|83.11|82.51|83.14|82.54|83.15|82.55|83.11|82.51|11
1737404600000|2025-01-20 20:23:20|83.16|82.56|83.16|82.56|83.16|82.56|83.12|82.52|10
1737404610000|2025-01-20 20:23:30|83.17|82.57|83.16|82.56|83.17|82.57|83.16|82.56|2
1737404620000|2025-01-20 20:23:40|83.14|82.54|83.2|82.6|83.2|82.6|83.14|82.54|9
1737404630000|2025-01-20 20:23:50|83.21|82.61|83.22|82.62|83.25|82.65|83.21|82.61|9
1737404640000|2025-01-20 20:24:00|83.23|82.63|83.18|82.58|83.23|82.63|83.16|82.56|20
1737404650000|2025-01-20 20:24:10|83.19|82.59|83.23|82.63|83.25|82.65|83.19|82.59|8
1737404660000|2025-01-20 20:24:20|83.24|82.64|83.24|82.64|83.24|82.64|83.24|82.64|1
1737404670000|2025-01-20 20:24:30|83.23|82.63|83.17|82.57|83.23|82.63|83.16|82.56|7
1737404680000|2025-01-20 20:24:40|83.16|82.56|83.14|82.54|83.16|82.56|83.13|82.53|5
1737404690000|2025-01-20 20:24:50|83.13|82.53|83.13|82.53|83.13|82.53|83.13|82.53|1
1737404700000|2025-01-20 20:25:00|83.14|82.54|83.22|82.62|83.22|82.62|83.14|82.54|9
1737404710000|2025-01-20 20:25:10|83.23|82.63|83.22|82.62|83.24|82.64|83.21|82.61|8
1737404720000|2025-01-20 20:25:20|83.23|82.63|83.23|82.63|83.25|82.65|83.22|82.62|9
1737404730000|2025-01-20 20:25:30|83.24|82.64|83.24|82.64|83.24|82.64|83.2|82.6|8
1737404740000|2025-01-20 20:25:40|83.25|82.65|83.24|82.64|83.26|82.66|83.24|82.64|6
1737404750000|2025-01-20 20:25:50|83.23|82.63|83.24|82.64|83.24|82.64|83.22|82.62|3
1737404760000|2025-01-20 20:26:00|83.25|82.65|83.28|82.68|83.29|82.69|83.24|82.64|8
1737404770000|2025-01-20 20:26:10|83.29|82.69|83.28|82.68|83.31|82.71|83.27|82.67|7
1737404780000|2025-01-20 20:26:20|83.31|82.71|83.36|82.76|83.36|82.76|83.31|82.71|5
1737404790000|2025-01-20 20:26:30|83.37|82.77|83.38|82.78|83.4|82.8|83.36|82.76|16
1737404800000|2025-01-20 20:26:40|83.39|82.79|83.43|82.83|83.43|82.83|83.39|82.79|6
1737404810000|2025-01-20 20:26:50|83.44|82.84|83.46|82.86|83.46|82.86|83.43|82.83|5
1737404820000|2025-01-20 20:27:00|83.47|82.87|83.43|82.83|83.47|82.87|83.43|82.83|3
1737404830000|2025-01-20 20:27:10|83.44|82.84|83.47|82.87|83.47|82.87|83.44|82.84|8
1737404840000|2025-01-20 20:27:20|83.46|82.86|83.41|82.81|83.46|82.86|83.41|82.81|6
1737404850000|2025-01-20 20:27:30|83.38|82.78|83.31|82.71|83.38|82.78|83.31|82.71|7
1737404860000|2025-01-20 20:27:40|83.32|82.72|83.32|82.72|83.32|82.72|83.31|82.71|3
1737404870000|2025-01-20 20:27:50|83.31|82.71|83.24|82.64|83.31|82.71|83.24|82.64|11
1737404880000|2025-01-20 20:28:00|83.25|82.65|83.18|82.58|83.25|82.65|83.18|82.58|7
1737404890000|2025-01-20 20:28:10|83.17|82.57|83.17|82.57|83.17|82.57|83.16|82.56|3
1737404900000|2025-01-20 20:28:20|83.18|82.58|83.18|82.58|83.19|82.59|83.18|82.58|3
1737404910000|2025-01-20 20:28:30|83.15|82.55|83.09|82.49|83.15|82.55|83.09|82.49|6
1737404920000|2025-01-20 20:28:40|83.08|82.48|83.05|82.45|83.08|82.48|83.05|82.45|8
1737404930000|2025-01-20 20:28:50|83.06|82.46|83.07|82.47|83.07|82.47|83.06|82.46|2
1737404940000|2025-01-20 20:29:00|83.06|82.46|83.04|82.44|83.06|82.46|83.02|82.42|9
1737404950000|2025-01-20 20:29:10|83.02|82.42|83.04|82.44|83.04|82.44|83.02|82.42|4
1737404960000|2025-01-20 20:29:20|83.07|82.47|83.09|82.49|83.09|82.49|83.06|82.46|5
1737404970000|2025-01-20 20:29:30|83.08|82.48|83.08|82.48|83.09|82.49|83.07|82.47|5
1737404980000|2025-01-20 20:29:40|83.09|82.49|83.12|82.52|83.13|82.53|83.09|82.49|6
1737404990000|2025-01-20 20:29:50|83.13|82.53|83.13|82.53|83.13|82.53|83.12|82.52|9
1737405000000|2025-01-20 20:30:00|83.12|82.52|83.24|82.64|83.24|82.64|83.12|82.52|8
1737405010000|2025-01-20 20:30:10|83.25|82.65|83.28|82.68|83.29|82.69|83.25|82.65|9
1737405020000|2025-01-20 20:30:20|83.29|82.69|83.31|82.71|83.33|82.73|83.29|82.69|11
1737405030000|2025-01-20 20:30:30|83.3|82.7|83.37|82.77|83.37|82.77|83.3|82.7|9
1737405040000|2025-01-20 20:30:40|83.38|82.78|83.35|82.75|83.38|82.78|83.35|82.75|10
1737405050000|2025-01-20 20:30:50|83.32|82.72|83.37|82.77|83.37|82.77|83.29|82.69|10
1737405060000|2025-01-20 20:31:00|83.39|82.79|83.39|82.79|83.4|82.8|83.37|82.77|7
1737405070000|2025-01-20 20:31:10|83.37|82.77|83.43|82.83|83.43|82.83|83.37|82.77|6
1737405080000|2025-01-20 20:31:20|83.44|82.84|83.46|82.86|83.46|82.86|83.44|82.84|9
1737405090000|2025-01-20 20:31:30|83.45|82.85|83.46|82.86|83.46|82.86|83.44|82.84|4
1737405100000|2025-01-20 20:31:40|83.45|82.85|83.46|82.86|83.46|82.86|83.45|82.85|4
1737405110000|2025-01-20 20:31:50|83.45|82.85|83.43|82.83|83.46|82.86|83.43|82.83|7
1737405120000|2025-01-20 20:32:00|83.41|82.81|83.44|82.84|83.46|82.86|83.41|82.81|10
1737405130000|2025-01-20 20:32:10|83.43|82.83|83.45|82.85|83.46|82.86|83.43|82.83|7
1737405140000|2025-01-20 20:32:20|83.46|82.86|83.47|82.87|83.47|82.87|83.46|82.86|4
1737405150000|2025-01-20 20:32:30|83.48|82.88|83.53|82.93|83.53|82.93|83.48|82.88|4
1737405160000|2025-01-20 20:32:40|83.54|82.94|83.6|83|83.6|83|83.53|82.93|8
1737405170000|2025-01-20 20:32:50|83.59|82.99|83.57|82.97|83.6|83|83.57|82.97|13
1737405180000|2025-01-20 20:33:00|83.58|82.98|83.57|82.97|83.58|82.98|83.55|82.95|11
1737405190000|2025-01-20 20:33:10|83.58|82.98|83.59|82.99|83.59|82.99|83.56|82.96|5
1737405200000|2025-01-20 20:33:20|83.63|83.03|83.62|83.02|83.63|83.03|83.59|82.99|15
1737405210000|2025-01-20 20:33:30|83.63|83.03|83.67|83.07|83.67|83.07|83.63|83.03|7
1737405220000|2025-01-20 20:33:40|83.68|83.08|83.85|83.25|83.86|83.26|83.68|83.08|12
1737405230000|2025-01-20 20:33:50|83.86|83.26|83.89|83.29|83.9|83.3|83.83|83.23|16
1737405240000|2025-01-20 20:34:00|83.88|83.28|83.86|83.26|83.89|83.29|83.86|83.26|12
1737405250000|2025-01-20 20:34:10|83.87|83.27|83.89|83.29|83.9|83.3|83.87|83.27|13
1737405260000|2025-01-20 20:34:20|83.92|83.32|83.86|83.26|83.92|83.32|83.85|83.25|15
1737405270000|2025-01-20 20:34:30|83.87|83.27|83.86|83.26|83.88|83.28|83.86|83.26|22
1737405280000|2025-01-20 20:34:40|83.88|83.28|83.85|83.25|83.88|83.28|83.85|83.25|12
1737405290000|2025-01-20 20:34:50|83.83|83.23|83.84|83.24|83.86|83.26|83.78|83.18|17
1737405300000|2025-01-20 20:35:00|83.85|83.25|83.83|83.23|83.86|83.26|83.82|83.22|17
1737405310000|2025-01-20 20:35:10|83.84|83.24|83.85|83.25|83.86|83.26|83.83|83.23|10
1737405320000|2025-01-20 20:35:20|83.84|83.24|83.81|83.21|83.84|83.24|83.8|83.2|10
1737405330000|2025-01-20 20:35:30|83.83|83.23|83.83|83.23|83.86|83.26|83.83|83.23|10
1737405340000|2025-01-20 20:35:40|83.82|83.22|83.77|83.17|83.82|83.22|83.77|83.17|10
1737405350000|2025-01-20 20:35:50|83.78|83.18|83.66|83.06|83.78|83.18|83.66|83.06|17
1737405360000|2025-01-20 20:36:00|83.67|83.07|83.65|83.05|83.68|83.08|83.65|83.05|10
1737405370000|2025-01-20 20:36:10|83.67|83.07|83.68|83.08|83.68|83.08|83.65|83.05|8
1737405380000|2025-01-20 20:36:20|83.69|83.09|83.73|83.13|83.75|83.15|83.68|83.08|12
1737405390000|2025-01-20 20:36:30|83.74|83.14|83.77|83.17|83.77|83.17|83.74|83.14|7
1737405400000|2025-01-20 20:36:40|83.78|83.18|83.76|83.16|83.78|83.18|83.76|83.16|5
1737405410000|2025-01-20 20:36:50|83.77|83.17|83.76|83.16|83.77|83.17|83.76|83.16|8
1737405420000|2025-01-20 20:37:00|83.77|83.17|83.75|83.15|83.79|83.19|83.74|83.14|16
1737405430000|2025-01-20 20:37:10|83.73|83.13|83.79|83.19|83.79|83.19|83.73|83.13|13
1737405440000|2025-01-20 20:37:20|83.78|83.18|83.73|83.13|83.78|83.18|83.72|83.12|10
1737405450000|2025-01-20 20:37:30|83.7|83.1|83.76|83.16|83.76|83.16|83.69|83.09|13
1737405460000|2025-01-20 20:37:40|83.77|83.17|83.82|83.22|83.82|83.22|83.77|83.17|7
1737405470000|2025-01-20 20:37:50|83.84|83.24|83.83|83.23|83.84|83.24|83.83|83.23|4
1737405480000|2025-01-20 20:38:00|83.82|83.22|83.82|83.22|83.82|83.22|83.81|83.21|5
1737405490000|2025-01-20 20:38:10|83.8|83.2|83.83|83.23|83.83|83.23|83.78|83.18|10
1737405500000|2025-01-20 20:38:20|83.84|83.24|83.89|83.29|83.89|83.29|83.84|83.24|7
1737405510000|2025-01-20 20:38:30|83.88|83.28|83.88|83.28|83.89|83.29|83.86|83.26|8
1737405520000|2025-01-20 20:38:40|83.89|83.29|83.9|83.3|83.91|83.31|83.89|83.29|10
1737405530000|2025-01-20 20:38:50|83.89|83.29|83.9|83.3|83.91|83.31|83.88|83.28|6
1737405540000|2025-01-20 20:39:00|83.91|83.31|83.92|83.32|83.93|83.33|83.91|83.31|4
1737405550000|2025-01-20 20:39:10|83.93|83.33|83.92|83.32|83.93|83.33|83.92|83.32|2
1737405560000|2025-01-20 20:39:20|83.93|83.33|83.95|83.35|83.95|83.35|83.93|83.33|3
1737405570000|2025-01-20 20:39:30|83.94|83.34|83.94|83.34|83.94|83.34|83.92|83.32|8
1737405580000|2025-01-20 20:39:40|83.95|83.35|83.85|83.25|83.95|83.35|83.85|83.25|13
1737405590000|2025-01-20 20:39:50|83.84|83.24|83.84|83.24|83.84|83.24|83.83|83.23|5
1737405600000|2025-01-20 20:40:00|83.83|83.23|83.77|83.17|83.87|83.27|83.77|83.17|13
1737405610000|2025-01-20 20:40:10|83.76|83.16|83.72|83.12|83.76|83.16|83.72|83.12|10
1737405620000|2025-01-20 20:40:20|83.73|83.13|83.69|83.09|83.73|83.13|83.67|83.07|13
1737405630000|2025-01-20 20:40:30|83.68|83.08|83.65|83.05|83.68|83.08|83.65|83.05|10
1737405640000|2025-01-20 20:40:40|83.66|83.06|83.65|83.05|83.66|83.06|83.64|83.04|6
1737405650000|2025-01-20 20:40:50|83.64|83.04|83.65|83.05|83.66|83.06|83.64|83.04|10
1737405660000|2025-01-20 20:41:00|83.66|83.06|83.67|83.07|83.7|83.1|83.66|83.06|14
1737405670000|2025-01-20 20:41:10|83.68|83.08|83.62|83.02|83.68|83.08|83.62|83.02|13
1737405680000|2025-01-20 20:41:20|83.61|83.01|83.65|83.05|83.66|83.06|83.61|83.01|8
1737405690000|2025-01-20 20:41:30|83.64|83.04|83.63|83.03|83.64|83.04|83.61|83.01|14
1737405700000|2025-01-20 20:41:40|83.62|83.02|83.67|83.07|83.67|83.07|83.62|83.02|9
1737405710000|2025-01-20 20:41:50|83.66|83.06|83.71|83.11|83.72|83.12|83.66|83.06|8
1737405720000|2025-01-20 20:42:00|83.7|83.1|83.67|83.07|83.7|83.1|83.66|83.06|7
1737405730000|2025-01-20 20:42:10|83.66|83.06|83.7|83.1|83.7|83.1|83.66|83.06|6
1737405740000|2025-01-20 20:42:20|83.74|83.14|83.79|83.19|83.79|83.19|83.74|83.14|8
1737405750000|2025-01-20 20:42:30|83.8|83.2|83.81|83.21|83.82|83.22|83.8|83.2|6
1737405760000|2025-01-20 20:42:40|83.8|83.2|83.79|83.19|83.81|83.21|83.79|83.19|6
1737405770000|2025-01-20 20:42:50|83.8|83.2|83.8|83.2|83.82|83.22|83.79|83.19|8
1737405780000|2025-01-20 20:43:00|83.79|83.19|83.82|83.22|83.83|83.23|83.79|83.19|16
1737405790000|2025-01-20 20:43:10|83.83|83.23|83.81|83.21|83.83|83.23|83.8|83.2|10
1737405800000|2025-01-20 20:43:20|83.8|83.2|83.78|83.18|83.82|83.22|83.78|83.18|9
1737405810000|2025-01-20 20:43:30|83.77|83.17|83.81|83.21|83.81|83.21|83.77|83.17|8
1737405820000|2025-01-20 20:43:40|83.8|83.2|83.82|83.22|83.82|83.22|83.8|83.2|3
1737405830000|2025-01-20 20:43:50|83.81|83.21|83.79|83.19|83.81|83.21|83.78|83.18|7
1737405840000|2025-01-20 20:44:00|83.78|83.18|83.73|83.13|83.78|83.18|83.73|83.13|5
1737405850000|2025-01-20 20:44:10|83.72|83.12|83.73|83.13|83.73|83.13|83.69|83.09|7
1737405860000|2025-01-20 20:44:20|83.74|83.14|83.69|83.09|83.74|83.14|83.68|83.08|8
1737405870000|2025-01-20 20:44:30|83.68|83.08|83.66|83.06|83.69|83.09|83.66|83.06|4
1737405880000|2025-01-20 20:44:40|83.65|83.05|83.65|83.05|83.66|83.06|83.63|83.03|11
1737405890000|2025-01-20 20:44:50|83.66|83.06|83.67|83.07|83.67|83.07|83.66|83.06|2
1737405900000|2025-01-20 20:45:00|83.68|83.08|83.71|83.11|83.71|83.11|83.67|83.07|8
1737405910000|2025-01-20 20:45:10|83.7|83.1|83.78|83.18|83.78|83.18|83.7|83.1|11
1737405920000|2025-01-20 20:45:20|83.79|83.19|83.85|83.25|83.85|83.25|83.79|83.19|8
1737405930000|2025-01-20 20:45:30|83.86|83.26|83.87|83.27|83.87|83.27|83.86|83.26|6
1737405940000|2025-01-20 20:45:40|83.88|83.28|83.94|83.34|83.94|83.34|83.88|83.28|4
1737405950000|2025-01-20 20:45:50|83.93|83.33|83.9|83.3|83.93|83.33|83.9|83.3|4
1737405960000|2025-01-20 20:46:00|83.89|83.29|83.84|83.24|83.9|83.3|83.84|83.24|12
1737405970000|2025-01-20 20:46:10|83.83|83.23|83.8|83.2|83.84|83.24|83.8|83.2|9
1737405980000|2025-01-20 20:46:20|83.79|83.19|83.76|83.16|83.8|83.2|83.75|83.15|18
1737405990000|2025-01-20 20:46:30|83.74|83.14|83.69|83.09|83.74|83.14|83.69|83.09|8
1737406000000|2025-01-20 20:46:40|83.68|83.08|83.58|82.98|83.68|83.08|83.58|82.98|10
1737406010000|2025-01-20 20:46:50|83.59|82.99|83.59|82.99|83.59|82.99|83.58|82.98|3
1737406020000|2025-01-20 20:47:00|83.6|83|83.62|83.02|83.62|83.02|83.6|83|2
1737406030000|2025-01-20 20:47:10|83.6|83|83.55|82.95|83.6|83|83.55|82.95|7
1737406040000|2025-01-20 20:47:20|83.56|82.96|83.57|82.97|83.58|82.98|83.56|82.96|6
1737406050000|2025-01-20 20:47:30|83.56|82.96|83.56|82.96|83.57|82.97|83.56|82.96|5
1737406060000|2025-01-20 20:47:40|83.55|82.95|83.53|82.93|83.55|82.95|83.52|82.92|7
1737406070000|2025-01-20 20:47:50|83.52|82.92|83.57|82.97|83.57|82.97|83.51|82.91|8
1737406080000|2025-01-20 20:48:00|83.58|82.98|83.57|82.97|83.59|82.99|83.55|82.95|12
1737406090000|2025-01-20 20:48:10|83.56|82.96|83.56|82.96|83.56|82.96|83.55|82.95|5
1737406100000|2025-01-20 20:48:20|83.57|82.97|83.56|82.96|83.57|82.97|83.56|82.96|6
1737406110000|2025-01-20 20:48:30|83.55|82.95|83.56|82.96|83.56|82.96|83.55|82.95|2
1737406120000|2025-01-20 20:48:40|83.57|82.97|83.63|83.03|83.63|83.03|83.57|82.97|9
1737406130000|2025-01-20 20:48:50|83.64|83.04|83.64|83.04|83.64|83.04|83.64|83.04|1
1737406140000|2025-01-20 20:49:00|83.65|83.05|83.66|83.06|83.67|83.07|83.64|83.04|8
1737406150000|2025-01-20 20:49:10|83.67|83.07|83.65|83.05|83.69|83.09|83.65|83.05|7
1737406160000|2025-01-20 20:49:20|83.64|83.04|83.64|83.04|83.65|83.05|83.63|83.03|9
1737406170000|2025-01-20 20:49:30|83.65|83.05|83.72|83.12|83.72|83.12|83.65|83.05|7
1737406180000|2025-01-20 20:49:40|83.71|83.11|83.67|83.07|83.71|83.11|83.67|83.07|5
1737406190000|2025-01-20 20:49:50|83.68|83.08|83.69|83.09|83.69|83.09|83.68|83.08|2
1737406200000|2025-01-20 20:50:00|83.72|83.12|83.73|83.13|83.75|83.15|83.71|83.11|12
1737406210000|2025-01-20 20:50:10|83.72|83.12|83.68|83.08|83.72|83.12|83.67|83.07|11
1737406220000|2025-01-20 20:50:20|83.69|83.09|83.73|83.13|83.76|83.16|83.69|83.09|13
1737406230000|2025-01-20 20:50:30|83.74|83.14|83.75|83.15|83.75|83.15|83.73|83.13|6
1737406240000|2025-01-20 20:50:40|83.76|83.16|83.7|83.1|83.76|83.16|83.68|83.08|7
1737406250000|2025-01-20 20:50:50|83.71|83.11|83.73|83.13|83.73|83.13|83.7|83.1|7
1737406260000|2025-01-20 20:51:00|83.75|83.15|83.72|83.12|83.76|83.16|83.71|83.11|15
1737406270000|2025-01-20 20:51:10|83.69|83.09|83.68|83.08|83.69|83.09|83.66|83.06|6
1737406280000|2025-01-20 20:51:20|83.67|83.07|83.63|83.03|83.67|83.07|83.63|83.03|7
1737406290000|2025-01-20 20:51:30|83.62|83.02|83.66|83.06|83.67|83.07|83.62|83.02|6
1737406300000|2025-01-20 20:51:40|83.67|83.07|83.61|83.01|83.67|83.07|83.61|83.01|8
1737406310000|2025-01-20 20:51:50|83.62|83.02|83.67|83.07|83.67|83.07|83.6|83|9
1737406320000|2025-01-20 20:52:00|83.66|83.06|83.59|82.99|83.67|83.07|83.59|82.99|13
1737406330000|2025-01-20 20:52:10|83.6|83|83.53|82.93|83.6|83|83.52|82.92|10
1737406340000|2025-01-20 20:52:20|83.52|82.92|83.55|82.95|83.55|82.95|83.51|82.91|9
1737406350000|2025-01-20 20:52:30|83.56|82.96|83.57|82.97|83.61|83.01|83.56|82.96|10
1737406360000|2025-01-20 20:52:40|83.56|82.96|83.6|83|83.6|83|83.56|82.96|9
1737406370000|2025-01-20 20:52:50|83.61|83.01|83.65|83.05|83.66|83.06|83.61|83.01|7
1737406380000|2025-01-20 20:53:00|83.64|83.04|83.6|83|83.66|83.06|83.6|83|14
1737406390000|2025-01-20 20:53:10|83.61|83.01|83.66|83.06|83.67|83.07|83.6|83|17
1737406400000|2025-01-20 20:53:20|83.67|83.07|83.67|83.07|83.67|83.07|83.65|83.05|9
1737406410000|2025-01-20 20:53:30|83.66|83.06|83.63|83.03|83.66|83.06|83.63|83.03|14
1737406420000|2025-01-20 20:53:40|83.62|83.02|83.63|83.03|83.64|83.04|83.62|83.02|12
1737406430000|2025-01-20 20:53:50|83.62|83.02|83.57|82.97|83.63|83.03|83.57|82.97|10
1737406440000|2025-01-20 20:54:00|83.58|82.98|83.58|82.98|83.58|82.98|83.57|82.97|5
1737406450000|2025-01-20 20:54:10|83.56|82.96|83.55|82.95|83.56|82.96|83.55|82.95|2
1737406460000|2025-01-20 20:54:20|83.56|82.96|83.61|83.01|83.61|83.01|83.56|82.96|5
1737406470000|2025-01-20 20:54:30|83.62|83.02|83.64|83.04|83.65|83.05|83.62|83.02|13
1737406480000|2025-01-20 20:54:40|83.65|83.05|83.62|83.02|83.65|83.05|83.62|83.02|8
1737406490000|2025-01-20 20:54:50|83.6|83|83.56|82.96|83.6|83|83.54|82.94|10
1737406500000|2025-01-20 20:55:00|83.55|82.95|83.53|82.93|83.55|82.95|83.53|82.93|9
1737406510000|2025-01-20 20:55:10|83.49|82.89|83.51|82.91|83.51|82.91|83.48|82.88|6
1737406520000|2025-01-20 20:55:20|83.52|82.92|83.55|82.95|83.55|82.95|83.52|82.92|4
1737406530000|2025-01-20 20:55:30|83.54|82.94|83.57|82.97|83.57|82.97|83.54|82.94|6
1737406540000|2025-01-20 20:55:40|83.58|82.98|83.59|82.99|83.59|82.99|83.58|82.98|2
1737406550000|2025-01-20 20:55:50|83.57|82.97|83.58|82.98|83.58|82.98|83.56|82.96|8
1737406560000|2025-01-20 20:56:00|83.57|82.97|83.45|82.85|83.58|82.98|83.45|82.85|11
1737406570000|2025-01-20 20:56:10|83.46|82.86|83.54|82.94|83.54|82.94|83.45|82.85|9
1737406580000|2025-01-20 20:56:20|83.55|82.95|83.48|82.88|83.55|82.95|83.48|82.88|9
1737406590000|2025-01-20 20:56:30|83.46|82.86|83.4|82.8|83.46|82.86|83.39|82.79|7
1737406600000|2025-01-20 20:56:40|83.39|82.79|83.4|82.8|83.4|82.8|83.38|82.78|6
1737406610000|2025-01-20 20:56:50|83.39|82.79|83.33|82.73|83.39|82.79|83.33|82.73|13
1737406620000|2025-01-20 20:57:00|83.34|82.74|83.36|82.76|83.36|82.76|83.34|82.74|9
1737406630000|2025-01-20 20:57:10|83.37|82.77|83.35|82.75|83.39|82.79|83.35|82.75|9
1737406640000|2025-01-20 20:57:20|83.36|82.76|83.37|82.77|83.38|82.78|83.36|82.76|4
1737406650000|2025-01-20 20:57:30|83.38|82.78|83.37|82.77|83.38|82.78|83.36|82.76|5
1737406660000|2025-01-20 20:57:40|83.38|82.78|83.38|82.78|83.39|82.79|83.37|82.77|5
1737406670000|2025-01-20 20:57:50|83.37|82.77|83.38|82.78|83.39|82.79|83.37|82.77|4
1737406680000|2025-01-20 20:58:00|83.39|82.79|83.34|82.74|83.39|82.79|83.34|82.74|8
1737406690000|2025-01-20 20:58:10|83.33|82.73|83.35|82.75|83.36|82.76|83.31|82.71|11
1737406700000|2025-01-20 20:58:20|83.36|82.76|83.37|82.77|83.38|82.78|83.36|82.76|4
1737406710000|2025-01-20 20:58:30|83.36|82.76|83.34|82.74|83.36|82.76|83.34|82.74|7
1737406720000|2025-01-20 20:58:40|83.33|82.73|83.33|82.73|83.33|82.73|83.32|82.72|7
1737406730000|2025-01-20 20:58:50|83.34|82.74|83.36|82.76|83.37|82.77|83.34|82.74|13
1737406740000|2025-01-20 20:59:00|83.35|82.75|83.32|82.72|83.35|82.75|83.32|82.72|4
1737406750000|2025-01-20 20:59:10|83.33|82.73|83.35|82.75|83.35|82.75|83.33|82.73|5
1737406760000|2025-01-20 20:59:20|83.36|82.76|83.34|82.74|83.36|82.76|83.34|82.74|3
1737406770000|2025-01-20 20:59:30|83.33|82.73|83.33|82.73|83.34|82.74|83.33|82.73|3
1737406780000|2025-01-20 20:59:40|83.34|82.74|83.34|82.74|83.34|82.74|83.34|82.74|1
1737406790000|2025-01-20 20:59:50|83.33|82.73|83.33|82.73|83.33|82.73|83.33|82.73|1
1737406800000|2025-01-20 21:00:00|83.32|82.72|83.27|82.67|83.32|82.72|83.24|82.64|15
1737406810000|2025-01-20 21:00:10|83.26|82.66|83.22|82.62|83.26|82.66|83.21|82.61|15
1737406820000|2025-01-20 21:00:20|83.21|82.61|83.21|82.61|83.23|82.63|83.2|82.6|12
1737406830000|2025-01-20 21:00:30|83.18|82.58|83.21|82.61|83.21|82.61|83.18|82.58|4
1737406840000|2025-01-20 21:00:40|83.23|82.63|83.2|82.6|83.26|82.66|83.18|82.58|14
1737406850000|2025-01-20 21:00:50|83.21|82.61|83.21|82.61|83.21|82.61|83.18|82.58|11
1737406860000|2025-01-20 21:01:00|83.22|82.62|83.18|82.58|83.23|82.63|83.16|82.56|13
1737406870000|2025-01-20 21:01:10|83.19|82.59|83.25|82.65|83.25|82.65|83.19|82.59|10
1737406880000|2025-01-20 21:01:20|83.27|82.67|83.27|82.67|83.28|82.68|83.25|82.65|8
1737406890000|2025-01-20 21:01:30|83.28|82.68|83.25|82.65|83.29|82.69|83.25|82.65|8
1737406900000|2025-01-20 21:01:40|83.26|82.66|83.34|82.74|83.35|82.75|83.26|82.66|11
1737406910000|2025-01-20 21:01:50|83.33|82.73|83.37|82.77|83.37|82.77|83.32|82.72|16
1737406920000|2025-01-20 21:02:00|83.4|82.8|83.36|82.76|83.42|82.82|83.36|82.76|17
1737406930000|2025-01-20 21:02:10|83.35|82.75|83.38|82.78|83.39|82.79|83.35|82.75|8
1737406940000|2025-01-20 21:02:20|83.39|82.79|83.39|82.79|83.42|82.82|83.39|82.79|6
1737406950000|2025-01-20 21:02:30|83.38|82.78|83.35|82.75|83.38|82.78|83.33|82.73|7
1737406960000|2025-01-20 21:02:40|83.34|82.74|83.37|82.77|83.38|82.78|83.33|82.73|7
1737406970000|2025-01-20 21:02:50|83.38|82.78|83.37|82.77|83.39|82.79|83.36|82.76|5
1737406980000|2025-01-20 21:03:00|83.36|82.76|83.39|82.79|83.4|82.8|83.36|82.76|6
1737406990000|2025-01-20 21:03:10|83.4|82.8|83.45|82.85|83.46|82.86|83.4|82.8|11
1737407000000|2025-01-20 21:03:20|83.44|82.84|83.46|82.86|83.46|82.86|83.44|82.84|3
1737407010000|2025-01-20 21:03:30|83.45|82.85|83.46|82.86|83.46|82.86|83.45|82.85|2
1737407020000|2025-01-20 21:03:40|83.47|82.87|83.55|82.95|83.55|82.95|83.47|82.87|6
1737407030000|2025-01-20 21:03:50|83.54|82.94|83.54|82.94|83.54|82.94|83.53|82.93|3
1737407040000|2025-01-20 21:04:00|83.53|82.93|83.48|82.88|83.53|82.93|83.47|82.87|15
1737407050000|2025-01-20 21:04:10|83.47|82.87|83.48|82.88|83.48|82.88|83.44|82.84|11
1737407060000|2025-01-20 21:04:20|83.47|82.87|83.46|82.86|83.47|82.87|83.46|82.86|4
1737407070000|2025-01-20 21:04:30|83.45|82.85|83.44|82.84|83.46|82.86|83.43|82.83|10
1737407080000|2025-01-20 21:04:40|83.43|82.83|83.45|82.85|83.45|82.85|83.43|82.83|9
1737407090000|2025-01-20 21:04:50|83.46|82.86|83.48|82.88|83.49|82.89|83.46|82.86|8
1737407100000|2025-01-20 21:05:00|83.47|82.87|83.53|82.93|83.53|82.93|83.47|82.87|8
1737407110000|2025-01-20 21:05:10|83.54|82.94|83.53|82.93|83.54|82.94|83.51|82.91|7
1737407120000|2025-01-20 21:05:20|83.54|82.94|83.54|82.94|83.54|82.94|83.54|82.94|1
1737407130000|2025-01-20 21:05:30|83.55|82.95|83.54|82.94|83.55|82.95|83.54|82.94|2
1737407140000|2025-01-20 21:05:40|83.53|82.93|83.47|82.87|83.53|82.93|83.47|82.87|5
1737407150000|2025-01-20 21:05:50|83.46|82.86|83.46|82.86|83.46|82.86|83.46|82.86|1
1737407160000|2025-01-20 21:06:00|83.45|82.85|83.38|82.78|83.45|82.85|83.38|82.78|10
1737407170000|2025-01-20 21:06:10|83.37|82.77|83.37|82.77|83.38|82.78|83.34|82.74|12
1737407180000|2025-01-20 21:06:20|83.36|82.76|83.36|82.76|83.39|82.79|83.35|82.75|16
1737407190000|2025-01-20 21:06:30|83.35|82.75|83.32|82.72|83.35|82.75|83.29|82.69|15
1737407200000|2025-01-20 21:06:40|83.31|82.71|83.3|82.7|83.32|82.72|83.3|82.7|8
1737407210000|2025-01-20 21:06:50|83.31|82.71|83.28|82.68|83.32|82.72|83.28|82.68|6
1737407220000|2025-01-20 21:07:00|83.29|82.69|83.34|82.74|83.34|82.74|83.29|82.69|9
1737407230000|2025-01-20 21:07:10|83.33|82.73|83.34|82.74|83.34|82.74|83.3|82.7|14
1737407240000|2025-01-20 21:07:20|83.35|82.75|83.35|82.75|83.35|82.75|83.32|82.72|9
1737407250000|2025-01-20 21:07:30|83.36|82.76|83.38|82.78|83.41|82.81|83.36|82.76|15
1737407260000|2025-01-20 21:07:40|83.37|82.77|83.36|82.76|83.38|82.78|83.36|82.76|6
1737407270000|2025-01-20 21:07:50|83.37|82.77|83.34|82.74|83.37|82.77|83.34|82.74|12
1737407280000|2025-01-20 21:08:00|83.31|82.71|83.24|82.64|83.31|82.71|83.24|82.64|10
1737407290000|2025-01-20 21:08:10|83.25|82.65|83.24|82.64|83.25|82.65|83.24|82.64|10
1737407300000|2025-01-20 21:08:20|83.23|82.63|83.17|82.57|83.23|82.63|83.16|82.56|7
1737407310000|2025-01-20 21:08:30|83.16|82.56|83.15|82.55|83.16|82.56|83.15|82.55|2
1737407320000|2025-01-20 21:08:40|83.14|82.54|83.12|82.52|83.14|82.54|83.11|82.51|10
1737407330000|2025-01-20 21:08:50|83.13|82.53|83.17|82.57|83.17|82.57|83.13|82.53|5
1737407340000|2025-01-20 21:09:00|83.16|82.56|83.18|82.58|83.19|82.59|83.15|82.55|11
1737407350000|2025-01-20 21:09:10|83.2|82.6|83.25|82.65|83.26|82.66|83.2|82.6|12
1737407360000|2025-01-20 21:09:20|83.26|82.66|83.25|82.65|83.26|82.66|83.24|82.64|4
1737407370000|2025-01-20 21:09:30|83.26|82.66|83.25|82.65|83.26|82.66|83.25|82.65|2
1737407380000|2025-01-20 21:09:40|83.23|82.63|83.23|82.63|83.24|82.64|83.23|82.63|3
1737407400000|2025-01-20 21:10:00|83.21|82.61|83.2|82.6|83.21|82.61|83.18|82.58|7
1737407410000|2025-01-20 21:10:10|83.19|82.59|83.22|82.62|83.22|82.62|83.19|82.59|4
1737407420000|2025-01-20 21:10:20|83.23|82.63|83.25|82.65|83.25|82.65|83.23|82.63|3
1737407430000|2025-01-20 21:10:30|83.24|82.64|83.32|82.72|83.32|82.72|83.24|82.64|8
1737407440000|2025-01-20 21:10:40|83.33|82.73|83.32|82.72|83.33|82.73|83.32|82.72|2
1737407450000|2025-01-20 21:10:50|83.33|82.73|83.34|82.74|83.35|82.75|83.32|82.72|6
1737407460000|2025-01-20 21:11:00|83.33|82.73|83.36|82.76|83.36|82.76|83.33|82.73|8
1737407470000|2025-01-20 21:11:10|83.35|82.75|83.37|82.77|83.37|82.77|83.34|82.74|9
1737407480000|2025-01-20 21:11:20|83.36|82.76|83.29|82.69|83.36|82.76|83.29|82.69|7
1737407490000|2025-01-20 21:11:30|83.3|82.7|83.31|82.71|83.32|82.72|83.3|82.7|4
1737407500000|2025-01-20 21:11:40|83.3|82.7|83.34|82.74|83.34|82.74|83.3|82.7|5
1737407510000|2025-01-20 21:11:50|83.35|82.75|83.38|82.78|83.38|82.78|83.35|82.75|4
1737407520000|2025-01-20 21:12:00|83.37|82.77|83.3|82.7|83.37|82.77|83.3|82.7|5
1737407530000|2025-01-20 21:12:10|83.31|82.71|83.33|82.73|83.34|82.74|83.31|82.71|5
1737407540000|2025-01-20 21:12:20|83.34|82.74|83.33|82.73|83.34|82.74|83.33|82.73|6
1737407550000|2025-01-20 21:12:30|83.34|82.74|83.24|82.64|83.36|82.76|83.24|82.64|11
1737407560000|2025-01-20 21:12:40|83.23|82.63|83.24|82.64|83.24|82.64|83.23|82.63|4
1737407580000|2025-01-20 21:13:00|83.23|82.63|83.25|82.65|83.25|82.65|83.23|82.63|3
1737407590000|2025-01-20 21:13:10|83.26|82.66|83.26|82.66|83.26|82.66|83.25|82.65|3
1737407600000|2025-01-20 21:13:20|83.27|82.67|83.32|82.72|83.32|82.72|83.27|82.67|5
1737407610000|2025-01-20 21:13:30|83.29|82.69|83.29|82.69|83.29|82.69|83.29|82.69|1
1737407620000|2025-01-20 21:13:40|83.28|82.68|83.3|82.7|83.31|82.71|83.28|82.68|7
1737407630000|2025-01-20 21:13:50|83.32|82.72|83.38|82.78|83.38|82.78|83.32|82.72|9
1737407640000|2025-01-20 21:14:00|83.37|82.77|83.36|82.76|83.38|82.78|83.34|82.74|7
1737407650000|2025-01-20 21:14:10|83.37|82.77|83.34|82.74|83.37|82.77|83.33|82.73|6
1737407660000|2025-01-20 21:14:20|83.35|82.75|83.38|82.78|83.38|82.78|83.35|82.75|8
1737407670000|2025-01-20 21:14:30|83.37|82.77|83.36|82.76|83.37|82.77|83.36|82.76|2
1737407680000|2025-01-20 21:14:40|83.35|82.75|83.35|82.75|83.35|82.75|83.34|82.74|7
1737407690000|2025-01-20 21:14:50|83.36|82.76|83.4|82.8|83.42|82.82|83.36|82.76|9
1737407700000|2025-01-20 21:15:00|83.41|82.81|83.42|82.82|83.42|82.82|83.39|82.79|9
1737407710000|2025-01-20 21:15:10|83.41|82.81|83.4|82.8|83.41|82.81|83.39|82.79|4
1737407720000|2025-01-20 21:15:20|83.41|82.81|83.41|82.81|83.42|82.82|83.4|82.8|5
1737407730000|2025-01-20 21:15:30|83.42|82.82|83.41|82.81|83.42|82.82|83.41|82.81|2
1737407740000|2025-01-20 21:15:40|83.39|82.79|83.4|82.8|83.4|82.8|83.39|82.79|4
1737407750000|2025-01-20 21:15:50|83.39|82.79|83.4|82.8|83.43|82.83|83.39|82.79|7
1737407760000|2025-01-20 21:16:00|83.39|82.79|83.46|82.86|83.46|82.86|83.39|82.79|11
1737407770000|2025-01-20 21:16:10|83.45|82.85|83.4|82.8|83.45|82.85|83.4|82.8|6
1737407780000|2025-01-20 21:16:20|83.41|82.81|83.45|82.85|83.45|82.85|83.41|82.81|8
1737407790000|2025-01-20 21:16:30|83.46|82.86|83.52|82.92|83.52|82.92|83.46|82.86|6
1737407800000|2025-01-20 21:16:40|83.51|82.91|83.57|82.97|83.57|82.97|83.51|82.91|8
1737407810000|2025-01-20 21:16:50|83.56|82.96|83.54|82.94|83.56|82.96|83.54|82.94|5
1737407820000|2025-01-20 21:17:00|83.53|82.93|83.49|82.89|83.54|82.94|83.48|82.88|13
1737407830000|2025-01-20 21:17:10|83.5|82.9|83.39|82.79|83.5|82.9|83.37|82.77|12
1737407840000|2025-01-20 21:17:20|83.4|82.8|83.4|82.8|83.41|82.81|83.4|82.8|3
1737407850000|2025-01-20 21:17:30|83.39|82.79|83.33|82.73|83.4|82.8|83.33|82.73|12
1737407860000|2025-01-20 21:17:40|83.34|82.74|83.31|82.71|83.35|82.75|83.31|82.71|10
1737407870000|2025-01-20 21:17:50|83.3|82.7|83.35|82.75|83.36|82.76|83.3|82.7|7
1737407880000|2025-01-20 21:18:00|83.36|82.76|83.39|82.79|83.39|82.79|83.36|82.76|4
1737407890000|2025-01-20 21:18:10|83.4|82.8|83.4|82.8|83.4|82.8|83.4|82.8|1
1737407900000|2025-01-20 21:18:20|83.41|82.81|83.4|82.8|83.41|82.81|83.4|82.8|2
1737407910000|2025-01-20 21:18:30|83.42|82.82|83.47|82.87|83.47|82.87|83.42|82.82|8
1737407920000|2025-01-20 21:18:40|83.48|82.88|83.53|82.93|83.55|82.95|83.48|82.88|10
1737407930000|2025-01-20 21:18:50|83.54|82.94|83.54|82.94|83.54|82.94|83.53|82.93|11
1737407940000|2025-01-20 21:19:00|83.56|82.96|83.51|82.91|83.56|82.96|83.51|82.91|11
1737407950000|2025-01-20 21:19:10|83.52|82.92|83.49|82.89|83.52|82.92|83.49|82.89|7
1737407960000|2025-01-20 21:19:20|83.48|82.88|83.44|82.84|83.48|82.88|83.44|82.84|6
1737407970000|2025-01-20 21:19:30|83.45|82.85|83.46|82.86|83.46|82.86|83.44|82.84|4
1737407980000|2025-01-20 21:19:40|83.47|82.87|83.48|82.88|83.48|82.88|83.46|82.86|6
1737407990000|2025-01-20 21:19:50|83.49|82.89|83.53|82.93|83.53|82.93|83.48|82.88|6
1737408000000|2025-01-20 21:20:00|83.55|82.95|83.59|82.99|83.59|82.99|83.55|82.95|7
1737408010000|2025-01-20 21:20:10|83.58|82.98|83.58|82.98|83.58|82.98|83.57|82.97|5
1737408020000|2025-01-20 21:20:20|83.59|82.99|83.6|83|83.61|83.01|83.58|82.98|8
1737408030000|2025-01-20 21:20:30|83.59|82.99|83.55|82.95|83.59|82.99|83.55|82.95|4
1737408040000|2025-01-20 21:20:40|83.56|82.96|83.6|83|83.6|83|83.56|82.96|4
1737408050000|2025-01-20 21:20:50|83.59|82.99|83.61|83.01|83.61|83.01|83.57|82.97|6
1737408060000|2025-01-20 21:21:00|83.62|83.02|83.62|83.02|83.62|83.02|83.62|83.02|1
1737408070000|2025-01-20 21:21:10|83.66|83.06|83.71|83.11|83.71|83.11|83.65|83.05|8
1737408080000|2025-01-20 21:21:20|83.72|83.12|83.71|83.11|83.72|83.12|83.71|83.11|6
1737408090000|2025-01-20 21:21:30|83.72|83.12|83.76|83.16|83.77|83.17|83.72|83.12|5
1737408100000|2025-01-20 21:21:40|83.77|83.17|83.8|83.2|83.8|83.2|83.77|83.17|3
1737408110000|2025-01-20 21:21:50|83.79|83.19|83.8|83.2|83.81|83.21|83.79|83.19|4
1737408120000|2025-01-20 21:22:00|83.79|83.19|83.8|83.2|83.8|83.2|83.77|83.17|5
1737408130000|2025-01-20 21:22:10|83.81|83.21|83.81|83.21|83.81|83.21|83.8|83.2|3
1737408140000|2025-01-20 21:22:20|83.82|83.22|83.8|83.2|83.84|83.24|83.8|83.2|11
1737408150000|2025-01-20 21:22:30|83.79|83.19|83.79|83.19|83.8|83.2|83.79|83.19|3
1737408160000|2025-01-20 21:22:40|83.81|83.21|83.8|83.2|83.81|83.21|83.8|83.2|2
1737408170000|2025-01-20 21:22:50|83.79|83.19|83.76|83.16|83.79|83.19|83.76|83.16|6
1737408180000|2025-01-20 21:23:00|83.77|83.17|83.68|83.08|83.77|83.17|83.68|83.08|10
1737408190000|2025-01-20 21:23:10|83.69|83.09|83.69|83.09|83.69|83.09|83.67|83.07|5
1737408200000|2025-01-20 21:23:20|83.7|83.1|83.69|83.09|83.7|83.1|83.69|83.09|2
1737408210000|2025-01-20 21:23:30|83.68|83.08|83.69|83.09|83.71|83.11|83.67|83.07|7
1737408220000|2025-01-20 21:23:40|83.68|83.08|83.66|83.06|83.68|83.08|83.66|83.06|7
1737408230000|2025-01-20 21:23:50|83.65|83.05|83.66|83.06|83.69|83.09|83.65|83.05|12
1737408240000|2025-01-20 21:24:00|83.64|83.04|83.65|83.05|83.66|83.06|83.62|83.02|12
1737408250000|2025-01-20 21:24:10|83.64|83.04|83.63|83.03|83.64|83.04|83.62|83.02|8
1737408260000|2025-01-20 21:24:20|83.64|83.04|83.64|83.04|83.64|83.04|83.61|83.01|8
1737408270000|2025-01-20 21:24:30|83.65|83.05|83.65|83.05|83.66|83.06|83.65|83.05|3
1737408280000|2025-01-20 21:24:40|83.66|83.06|83.68|83.08|83.68|83.08|83.66|83.06|3
1737408290000|2025-01-20 21:24:50|83.69|83.09|83.65|83.05|83.69|83.09|83.65|83.05|8
1737408300000|2025-01-20 21:25:00|83.64|83.04|83.7|83.1|83.71|83.11|83.64|83.04|7
1737408310000|2025-01-20 21:25:10|83.71|83.11|83.68|83.08|83.71|83.11|83.67|83.07|6
1737408320000|2025-01-20 21:25:20|83.67|83.07|83.67|83.07|83.68|83.08|83.67|83.07|3
1737408330000|2025-01-20 21:25:30|83.66|83.06|83.65|83.05|83.66|83.06|83.65|83.05|2
1737408340000|2025-01-20 21:25:40|83.64|83.04|83.58|82.98|83.64|83.04|83.58|82.98|8
1737408350000|2025-01-20 21:25:50|83.57|82.97|83.55|82.95|83.57|82.97|83.55|82.95|3
1737408360000|2025-01-20 21:26:00|83.52|82.92|83.51|82.91|83.53|82.93|83.5|82.9|15
1737408370000|2025-01-20 21:26:10|83.52|82.92|83.53|82.93|83.53|82.93|83.5|82.9|10
1737408380000|2025-01-20 21:26:20|83.54|82.94|83.56|82.96|83.58|82.98|83.54|82.94|7
1737408390000|2025-01-20 21:26:30|83.55|82.95|83.5|82.9|83.55|82.95|83.5|82.9|12
1737408400000|2025-01-20 21:26:40|83.51|82.91|83.51|82.91|83.51|82.91|83.51|82.91|1
1737408410000|2025-01-20 21:26:50|83.5|82.9|83.5|82.9|83.51|82.91|83.5|82.9|3
1737408420000|2025-01-20 21:27:00|83.49|82.89|83.5|82.9|83.5|82.9|83.49|82.89|2
1737408430000|2025-01-20 21:27:10|83.49|82.89|83.5|82.9|83.5|82.9|83.49|82.89|4
1737408440000|2025-01-20 21:27:20|83.49|82.89|83.56|82.96|83.56|82.96|83.49|82.89|9
1737408450000|2025-01-20 21:27:30|83.57|82.97|83.53|82.93|83.57|82.97|83.53|82.93|4
1737408460000|2025-01-20 21:27:40|83.52|82.92|83.49|82.89|83.52|82.92|83.49|82.89|8
1737408470000|2025-01-20 21:27:50|83.46|82.86|83.48|82.88|83.48|82.88|83.46|82.86|3
1737408480000|2025-01-20 21:28:00|83.47|82.87|83.41|82.81|83.48|82.88|83.4|82.8|10
1737408490000|2025-01-20 21:28:10|83.39|82.79|83.41|82.81|83.41|82.81|83.39|82.79|7
1737408500000|2025-01-20 21:28:20|83.4|82.8|83.4|82.8|83.41|82.81|83.4|82.8|3
1737408510000|2025-01-20 21:28:30|83.39|82.79|83.36|82.76|83.39|82.79|83.36|82.76|10
1737408520000|2025-01-20 21:28:40|83.35|82.75|83.35|82.75|83.35|82.75|83.33|82.73|7
1737408530000|2025-01-20 21:28:50|83.33|82.73|83.34|82.74|83.35|82.75|83.33|82.73|10
1737408540000|2025-01-20 21:29:00|83.33|82.73|83.33|82.73|83.34|82.74|83.31|82.71|7
1737408550000|2025-01-20 21:29:10|83.35|82.75|83.36|82.76|83.37|82.77|83.35|82.75|3
1737408560000|2025-01-20 21:29:20|83.37|82.77|83.4|82.8|83.4|82.8|83.37|82.77|3
1737408570000|2025-01-20 21:29:30|83.39|82.79|83.37|82.77|83.39|82.79|83.37|82.77|5
1737408580000|2025-01-20 21:29:40|83.38|82.78|83.38|82.78|83.38|82.78|83.37|82.77|3
1737408590000|2025-01-20 21:29:50|83.39|82.79|83.39|82.79|83.39|82.79|83.39|82.79|1
1737408600000|2025-01-20 21:30:00|83.4|82.8|83.43|82.83|83.46|82.86|83.38|82.78|8
1737408610000|2025-01-20 21:30:10|83.42|82.82|83.41|82.81|83.42|82.82|83.41|82.81|4
1737408620000|2025-01-20 21:30:20|83.43|82.83|83.43|82.83|83.45|82.85|83.43|82.83|5
1737408630000|2025-01-20 21:30:30|83.42|82.82|83.38|82.78|83.43|82.83|83.35|82.75|11
1737408640000|2025-01-20 21:30:40|83.36|82.76|83.42|82.82|83.42|82.82|83.35|82.75|6
1737408650000|2025-01-20 21:30:50|83.44|82.84|83.53|82.93|83.53|82.93|83.43|82.83|15
1737408660000|2025-01-20 21:31:00|83.59|82.99|83.55|82.95|83.59|82.99|83.53|82.93|18
1737408670000|2025-01-20 21:31:10|83.56|82.96|83.53|82.93|83.56|82.96|83.5|82.9|20
1737408680000|2025-01-20 21:31:20|83.54|82.94|83.58|82.98|83.59|82.99|83.52|82.92|15
1737408690000|2025-01-20 21:31:30|83.59|82.99|83.6|83|83.62|83.02|83.58|82.98|17
1737408700000|2025-01-20 21:31:40|83.62|83.02|83.6|83|83.65|83.05|83.59|82.99|14
1737408710000|2025-01-20 21:31:50|83.59|82.99|83.61|83.01|83.63|83.03|83.56|82.96|12
1737408720000|2025-01-20 21:32:00|83.62|83.02|83.57|82.97|83.63|83.03|83.55|82.95|18
1737408730000|2025-01-20 21:32:10|83.56|82.96|83.49|82.89|83.58|82.98|83.49|82.89|18
1737408740000|2025-01-20 21:32:20|83.5|82.9|83.54|82.94|83.57|82.97|83.5|82.9|12
1737408750000|2025-01-20 21:32:30|83.53|82.93|83.45|82.85|83.53|82.93|83.44|82.84|12
1737408760000|2025-01-20 21:32:40|83.46|82.86|83.48|82.88|83.49|82.89|83.45|82.85|10
1737408770000|2025-01-20 21:32:50|83.49|82.89|83.45|82.85|83.53|82.93|83.45|82.85|9
1737408780000|2025-01-20 21:33:00|83.46|82.86|83.38|82.78|83.46|82.86|83.38|82.78|7
1737408790000|2025-01-20 21:33:10|83.39|82.79|83.46|82.86|83.46|82.86|83.38|82.78|14
1737408800000|2025-01-20 21:33:20|83.43|82.83|83.4|82.8|83.43|82.83|83.39|82.79|14
1737408810000|2025-01-20 21:33:30|83.41|82.81|83.35|82.75|83.41|82.81|83.35|82.75|10
1737408820000|2025-01-20 21:33:40|83.34|82.74|83.36|82.76|83.36|82.76|83.31|82.71|11
1737408830000|2025-01-20 21:33:50|83.37|82.77|83.32|82.72|83.37|82.77|83.32|82.72|8
1737408840000|2025-01-20 21:34:00|83.31|82.71|83.28|82.68|83.32|82.72|83.27|82.67|12
1737408850000|2025-01-20 21:34:10|83.27|82.67|83.27|82.67|83.28|82.68|83.27|82.67|3
1737408860000|2025-01-20 21:34:20|83.28|82.68|83.27|82.67|83.28|82.68|83.26|82.66|6
1737408870000|2025-01-20 21:34:30|83.26|82.66|83.26|82.66|83.26|82.66|83.25|82.65|5
1737408880000|2025-01-20 21:34:40|83.25|82.65|83.2|82.6|83.25|82.65|83.2|82.6|5
1737408890000|2025-01-20 21:34:50|83.19|82.59|83.2|82.6|83.2|82.6|83.18|82.58|8
1737408900000|2025-01-20 21:35:00|83.19|82.59|83.17|82.57|83.19|82.59|83.15|82.55|8
1737408910000|2025-01-20 21:35:10|83.18|82.58|83.16|82.56|83.18|82.58|83.15|82.55|9
1737408920000|2025-01-20 21:35:20|83.15|82.55|83.24|82.64|83.24|82.64|83.15|82.55|10
1737408930000|2025-01-20 21:35:30|83.25|82.65|83.25|82.65|83.25|82.65|83.24|82.64|5
1737408940000|2025-01-20 21:35:40|83.24|82.64|83.31|82.71|83.33|82.73|83.24|82.64|8
1737408950000|2025-01-20 21:35:50|83.3|82.7|83.24|82.64|83.31|82.71|83.23|82.63|16
1737408960000|2025-01-20 21:36:00|83.23|82.63|83.13|82.53|83.23|82.63|83.13|82.53|7
1737408970000|2025-01-20 21:36:10|83.14|82.54|83.06|82.46|83.16|82.56|83.06|82.46|6
1737408990000|2025-01-20 21:36:30|83.05|82.45|83.03|82.43|83.05|82.45|83|82.4|15
1737409000000|2025-01-20 21:36:40|83.01|82.41|83.02|82.42|83.02|82.42|83.01|82.41|4
1737409010000|2025-01-20 21:36:50|83|82.4|83.02|82.42|83.02|82.42|83|82.4|4
1737409020000|2025-01-20 21:37:00|83.03|82.43|83.08|82.48|83.13|82.53|83.03|82.43|11
1737409030000|2025-01-20 21:37:10|83.06|82.46|83.01|82.41|83.06|82.46|83.01|82.41|11
1737409040000|2025-01-20 21:37:20|83.02|82.42|83.01|82.41|83.04|82.44|83|82.4|12
1737409050000|2025-01-20 21:37:30|83.02|82.42|82.99|82.39|83.02|82.42|82.98|82.38|5
1737409060000|2025-01-20 21:37:40|82.98|82.38|82.98|82.38|82.98|82.38|82.98|82.38|1
1737409070000|2025-01-20 21:37:50|82.97|82.37|82.92|82.32|82.97|82.37|82.92|82.32|2
1737409080000|2025-01-20 21:38:00|82.91|82.31|82.83|82.23|82.91|82.31|82.83|82.23|6
1737409090000|2025-01-20 21:38:10|82.82|82.22|82.82|82.22|82.83|82.23|82.82|82.22|7
1737409100000|2025-01-20 21:38:20|82.83|82.23|82.83|82.23|82.85|82.25|82.82|82.22|7
1737409110000|2025-01-20 21:38:30|82.82|82.22|82.74|82.14|82.82|82.22|82.74|82.14|3
1737409120000|2025-01-20 21:38:40|82.73|82.13|82.76|82.16|82.77|82.17|82.72|82.12|11
1737409130000|2025-01-20 21:38:50|82.75|82.15|82.71|82.11|82.76|82.16|82.71|82.11|8
1737409140000|2025-01-20 21:39:00|82.72|82.12|82.72|82.12|82.75|82.15|82.71|82.11|7
1737409150000|2025-01-20 21:39:10|82.71|82.11|82.77|82.17|82.77|82.17|82.71|82.11|9
1737409160000|2025-01-20 21:39:20|82.78|82.18|82.8|82.2|82.8|82.2|82.78|82.18|11
1737409170000|2025-01-20 21:39:30|82.79|82.19|82.8|82.2|82.8|82.2|82.79|82.19|6
1737409180000|2025-01-20 21:39:40|82.79|82.19|82.78|82.18|82.79|82.19|82.76|82.16|6
1737409190000|2025-01-20 21:39:50|82.79|82.19|82.87|82.27|82.87|82.27|82.79|82.19|6
1737409200000|2025-01-20 21:40:00|82.86|82.26|82.92|82.32|82.93|82.33|82.85|82.25|12
1737409210000|2025-01-20 21:40:10|82.94|82.34|82.93|82.33|82.95|82.35|82.93|82.33|6
1737409220000|2025-01-20 21:40:20|82.92|82.32|82.86|82.26|82.94|82.34|82.86|82.26|6
1737409230000|2025-01-20 21:40:30|82.84|82.24|82.83|82.23|82.84|82.24|82.83|82.23|6
1737409240000|2025-01-20 21:40:40|82.81|82.21|82.84|82.24|82.84|82.24|82.81|82.21|11
1737409250000|2025-01-20 21:40:50|82.83|82.23|82.8|82.2|82.83|82.23|82.79|82.19|8
1737409260000|2025-01-20 21:41:00|82.81|82.21|82.81|82.21|82.83|82.23|82.81|82.21|7
1737409270000|2025-01-20 21:41:10|82.78|82.18|82.73|82.13|82.79|82.19|82.73|82.13|10
1737409280000|2025-01-20 21:41:20|82.69|82.09|82.69|82.09|82.7|82.1|82.69|82.09|3
1737409290000|2025-01-20 21:41:30|82.68|82.08|82.67|82.07|82.68|82.08|82.67|82.07|2
1737409300000|2025-01-20 21:41:40|82.64|82.04|82.64|82.04|82.64|82.04|82.64|82.04|1
1737409310000|2025-01-20 21:41:50|82.62|82.02|82.67|82.07|82.67|82.07|82.62|82.02|10
1737409320000|2025-01-20 21:42:00|82.66|82.06|82.69|82.09|82.69|82.09|82.66|82.06|14
1737409330000|2025-01-20 21:42:10|82.68|82.08|82.67|82.07|82.69|82.09|82.67|82.07|6
1737409340000|2025-01-20 21:42:20|82.68|82.08|82.63|82.03|82.68|82.08|82.61|82.01|8
1737409350000|2025-01-20 21:42:30|82.62|82.02|82.6|82|82.62|82.02|82.57|81.97|12
1737409370000|2025-01-20 21:42:50|82.63|82.03|82.64|82.04|82.66|82.06|82.63|82.03|6
1737409380000|2025-01-20 21:43:00|82.65|82.05|82.72|82.12|82.72|82.12|82.65|82.05|12
1737409390000|2025-01-20 21:43:10|82.71|82.11|82.69|82.09|82.72|82.12|82.68|82.08|14
1737409400000|2025-01-20 21:43:20|82.68|82.08|82.6|82|82.69|82.09|82.6|82|14
1737409410000|2025-01-20 21:43:30|82.61|82.01|82.59|81.99|82.63|82.03|82.59|81.99|8
1737409420000|2025-01-20 21:43:40|82.6|82|82.6|82|82.62|82.02|82.59|81.99|7
1737409430000|2025-01-20 21:43:50|82.59|81.99|82.58|81.98|82.6|82|82.58|81.98|6
1737409440000|2025-01-20 21:44:00|82.57|81.97|82.58|81.98|82.6|82|82.57|81.97|8
1737409450000|2025-01-20 21:44:10|82.57|81.97|82.6|82|82.6|82|82.56|81.96|5
1737409460000|2025-01-20 21:44:20|82.59|81.99|82.6|82|82.61|82.01|82.59|81.99|6
1737409470000|2025-01-20 21:44:30|82.59|81.99|82.56|81.96|82.59|81.99|82.56|81.96|3
1737409490000|2025-01-20 21:44:50|82.59|81.99|82.6|82|82.6|82|82.59|81.99|2
1737409500000|2025-01-20 21:45:00|82.59|81.99|82.49|81.89|82.61|82.01|82.49|81.89|15
1737409510000|2025-01-20 21:45:10|82.5|81.9|82.55|81.95|82.55|81.95|82.49|81.89|10
1737409520000|2025-01-20 21:45:20|82.56|81.96|82.57|81.97|82.58|81.98|82.55|81.95|10
1737409530000|2025-01-20 21:45:30|82.55|81.95|82.52|81.92|82.55|81.95|82.51|81.91|10
1737409540000|2025-01-20 21:45:40|82.51|81.91|82.57|81.97|82.61|82.01|82.51|81.91|11
1737409550000|2025-01-20 21:45:50|82.55|81.95|82.47|81.87|82.55|81.95|82.47|81.87|8
1737409560000|2025-01-20 21:46:00|82.48|81.88|82.38|81.78|82.49|81.89|82.37|81.77|13
1737409570000|2025-01-20 21:46:10|82.39|81.79|82.38|81.78|82.4|81.8|82.38|81.78|4
1737409580000|2025-01-20 21:46:20|82.4|81.8|82.4|81.8|82.41|81.81|82.37|81.77|12
1737409590000|2025-01-20 21:46:30|82.41|81.81|82.51|81.91|82.51|81.91|82.4|81.8|14
1737409600000|2025-01-20 21:46:40|82.5|81.9|82.49|81.89|82.51|81.91|82.48|81.88|9
1737409610000|2025-01-20 21:46:50|82.5|81.9|82.5|81.9|82.5|81.9|82.49|81.89|3
1737409620000|2025-01-20 21:47:00|82.49|81.89|82.4|81.8|82.49|81.89|82.4|81.8|7
1737409630000|2025-01-20 21:47:10|82.41|81.81|82.38|81.78|82.41|81.81|82.38|81.78|6
1737409640000|2025-01-20 21:47:20|82.39|81.79|82.37|81.77|82.4|81.8|82.36|81.76|6
1737409650000|2025-01-20 21:47:30|82.36|81.76|82.28|81.68|82.36|81.76|82.28|81.68|9
1737409660000|2025-01-20 21:47:40|82.27|81.67|82.28|81.68|82.3|81.7|82.27|81.67|6
1737409670000|2025-01-20 21:47:50|82.29|81.69|82.28|81.68|82.3|81.7|82.28|81.68|4
1737409680000|2025-01-20 21:48:00|82.27|81.67|82.37|81.77|82.38|81.78|82.27|81.67|13
1737409690000|2025-01-20 21:48:10|82.36|81.76|82.35|81.75|82.37|81.77|82.34|81.74|8
1737409700000|2025-01-20 21:48:20|82.32|81.72|82.3|81.7|82.33|81.73|82.29|81.69|14
1737409710000|2025-01-20 21:48:30|82.29|81.69|82.23|81.63|82.29|81.69|82.23|81.63|8
1737409720000|2025-01-20 21:48:40|82.2|81.6|82.25|81.65|82.25|81.65|82.19|81.59|13
1737409730000|2025-01-20 21:48:50|82.24|81.64|82.24|81.64|82.25|81.65|82.23|81.63|10
1737409740000|2025-01-20 21:49:00|82.25|81.65|82.33|81.73|82.33|81.73|82.25|81.65|13
1737409750000|2025-01-20 21:49:10|82.36|81.76|82.35|81.75|82.39|81.79|82.35|81.75|16
1737409760000|2025-01-20 21:49:20|82.36|81.76|82.43|81.83|82.43|81.83|82.35|81.75|8
1737409770000|2025-01-20 21:49:30|82.44|81.84|82.48|81.88|82.5|81.9|82.44|81.84|11
1737409780000|2025-01-20 21:49:40|82.47|81.87|82.47|81.87|82.5|81.9|82.46|81.86|17
1737409790000|2025-01-20 21:49:50|82.48|81.88|82.47|81.87|82.48|81.88|82.43|81.83|11
1737409800000|2025-01-20 21:50:00|82.48|81.88|82.5|81.9|82.5|81.9|82.45|81.85|12
1737409810000|2025-01-20 21:50:10|82.51|81.91|82.51|81.91|82.51|81.91|82.49|81.89|4
1737409820000|2025-01-20 21:50:20|82.5|81.9|82.36|81.76|82.5|81.9|82.34|81.74|17
1737409830000|2025-01-20 21:50:30|82.35|81.75|82.31|81.71|82.35|81.75|82.3|81.7|17
1737409840000|2025-01-20 21:50:40|82.29|81.69|82.3|81.7|82.3|81.7|82.27|81.67|12
1737409850000|2025-01-20 21:50:50|82.31|81.71|82.28|81.68|82.32|81.72|82.27|81.67|20
1737409860000|2025-01-20 21:51:00|82.29|81.69|82.23|81.63|82.29|81.69|82.23|81.63|16
1737409870000|2025-01-20 21:51:10|82.25|81.65|82.28|81.68|82.29|81.69|82.25|81.65|15
1737409880000|2025-01-20 21:51:20|82.27|81.67|82.24|81.64|82.27|81.67|82.21|81.61|10
1737409890000|2025-01-20 21:51:30|82.25|81.65|82.25|81.65|82.26|81.66|82.23|81.63|12
1737409900000|2025-01-20 21:51:40|82.24|81.64|82.28|81.68|82.28|81.68|82.24|81.64|11
1737409910000|2025-01-20 21:51:50|82.29|81.69|82.31|81.71|82.33|81.73|82.29|81.69|6
1737409920000|2025-01-20 21:52:00|82.32|81.72|82.22|81.62|82.32|81.72|82.22|81.62|18
1737409930000|2025-01-20 21:52:10|82.23|81.63|82.14|81.54|82.23|81.63|82.14|81.54|12
1737409940000|2025-01-20 21:52:20|82.15|81.55|82.14|81.54|82.15|81.55|82.11|81.51|8
1737409950000|2025-01-20 21:52:30|82.15|81.55|82.15|81.55|82.16|81.56|82.14|81.54|5
1737409960000|2025-01-20 21:52:40|82.16|81.56|82.13|81.53|82.17|81.57|82.13|81.53|12
1737409970000|2025-01-20 21:52:50|82.14|81.54|82.19|81.59|82.19|81.59|82.14|81.54|5
1737409980000|2025-01-20 21:53:00|82.21|81.61|82.17|81.57|82.21|81.61|82.16|81.56|14
1737409990000|2025-01-20 21:53:10|82.16|81.56|82.18|81.58|82.2|81.6|82.16|81.56|9
1737410000000|2025-01-20 21:53:20|82.19|81.59|82.14|81.54|82.19|81.59|82.14|81.54|17
1737410010000|2025-01-20 21:53:30|82.15|81.55|82.16|81.56|82.19|81.59|82.14|81.54|14
1737410020000|2025-01-20 21:53:40|82.17|81.57|82.13|81.53|82.17|81.57|82.13|81.53|9
1737410030000|2025-01-20 21:53:50|82.12|81.52|82.1|81.5|82.12|81.52|82.1|81.5|15
1737410040000|2025-01-20 21:54:00|82.11|81.51|82.11|81.51|82.11|81.51|82.09|81.49|5
1737410050000|2025-01-20 21:54:10|82.1|81.5|82.07|81.47|82.11|81.51|82.07|81.47|8
1737410060000|2025-01-20 21:54:20|82.08|81.48|82.06|81.46|82.08|81.48|82.06|81.46|5
1737410070000|2025-01-20 21:54:30|82.07|81.47|82.01|81.41|82.07|81.47|82.01|81.41|11
1737410080000|2025-01-20 21:54:40|82.02|81.42|82.01|81.41|82.02|81.42|82|81.4|6
1737410090000|2025-01-20 21:54:50|82|81.4|82.04|81.44|82.05|81.45|82|81.4|7
1737410100000|2025-01-20 21:55:00|82.05|81.45|82.01|81.41|82.06|81.46|82.01|81.41|11
1737410110000|2025-01-20 21:55:10|82.02|81.42|82.04|81.44|82.05|81.45|82.01|81.41|12
1737410120000|2025-01-20 21:55:20|82.03|81.43|82|81.4|82.04|81.44|82|81.4|11
1737410140000|2025-01-20 21:55:40|81.97|81.37|81.95|81.35|81.98|81.38|81.94|81.34|5
1737410150000|2025-01-20 21:55:50|81.96|81.36|81.98|81.38|81.99|81.39|81.96|81.36|5
1737410160000|2025-01-20 21:56:00|81.99|81.39|81.97|81.37|81.99|81.39|81.96|81.36|9
1737410170000|2025-01-20 21:56:10|81.98|81.38|81.9|81.3|81.98|81.38|81.89|81.29|12
1737410180000|2025-01-20 21:56:20|81.89|81.29|81.86|81.26|81.89|81.29|81.86|81.26|3
1737410190000|2025-01-20 21:56:30|81.87|81.27|81.91|81.31|81.92|81.32|81.87|81.27|5
1737410200000|2025-01-20 21:56:40|81.92|81.32|81.93|81.33|81.94|81.34|81.92|81.32|7
1737410210000|2025-01-20 21:56:50|81.95|81.35|81.99|81.39|81.99|81.39|81.95|81.35|7
1737410220000|2025-01-20 21:57:00|82|81.4|81.97|81.37|82|81.4|81.97|81.37|6
1737410230000|2025-01-20 21:57:10|81.98|81.38|82.04|81.44|82.04|81.44|81.96|81.36|6
1737410240000|2025-01-20 21:57:20|82.05|81.45|82.02|81.42|82.05|81.45|82.01|81.41|10
1737410250000|2025-01-20 21:57:30|82.03|81.43|82.02|81.42|82.03|81.43|82.02|81.42|8
1737410260000|2025-01-20 21:57:40|82.01|81.41|81.99|81.39|82.01|81.41|81.98|81.38|7
1737410270000|2025-01-20 21:57:50|82|81.4|82.01|81.41|82.03|81.43|82|81.4|10
1737410280000|2025-01-20 21:58:00|82.02|81.42|82.08|81.48|82.08|81.48|82.02|81.42|6
1737410290000|2025-01-20 21:58:10|82.07|81.47|81.97|81.37|82.07|81.47|81.97|81.37|14
1737410300000|2025-01-20 21:58:20|81.95|81.35|81.93|81.33|81.95|81.35|81.92|81.32|9
1737410310000|2025-01-20 21:58:30|81.92|81.32|81.95|81.35|81.96|81.36|81.92|81.32|8
1737410320000|2025-01-20 21:58:40|81.96|81.36|81.86|81.26|81.96|81.36|81.86|81.26|7
1737410330000|2025-01-20 21:58:50|81.85|81.25|81.85|81.25|81.86|81.26|81.84|81.24|12
1737410340000|2025-01-20 21:59:00|81.84|81.24|81.87|81.27|81.87|81.27|81.84|81.24|12
1737410350000|2025-01-20 21:59:10|81.86|81.26|81.92|81.32|81.93|81.33|81.85|81.25|15
1737410360000|2025-01-20 21:59:20|81.93|81.33|81.95|81.35|81.97|81.37|81.92|81.32|10
1737410370000|2025-01-20 21:59:30|81.94|81.34|81.99|81.39|82|81.4|81.94|81.34|9
1737410380000|2025-01-20 21:59:40|81.97|81.37|81.85|81.25|81.97|81.37|81.84|81.24|20
1737410390000|2025-01-20 21:59:50|81.86|81.26|81.91|81.31|81.92|81.32|81.84|81.24|21
1737410400000|2025-01-20 22:00:00|81.9|81.3|81.89|81.29|81.93|81.33|81.88|81.28|17
1737410410000|2025-01-20 22:00:10|81.88|81.28|81.81|81.21|81.9|81.3|81.79|81.19|18
1737410420000|2025-01-20 22:00:20|81.8|81.2|81.84|81.24|81.84|81.24|81.78|81.18|15
1737410430000|2025-01-20 22:00:30|81.85|81.25|81.79|81.19|81.87|81.27|81.79|81.19|16
1737410440000|2025-01-20 22:00:40|81.81|81.21|81.76|81.16|81.81|81.21|81.76|81.16|14
1737410450000|2025-01-20 22:00:50|81.77|81.17|81.74|81.14|81.77|81.17|81.74|81.14|12
1737410460000|2025-01-20 22:01:00|81.75|81.15|81.72|81.12|81.77|81.17|81.72|81.12|14
1737410470000|2025-01-20 22:01:10|81.7|81.1|81.72|81.12|81.75|81.15|81.67|81.07|20
1737410480000|2025-01-20 22:01:20|81.73|81.13|81.63|81.03|81.73|81.13|81.62|81.02|17
1737410490000|2025-01-20 22:01:30|81.64|81.04|81.61|81.01|81.64|81.04|81.6|81|12
1737410500000|2025-01-20 22:01:40|81.6|81|81.61|81.01|81.66|81.06|81.6|81|18
1737410510000|2025-01-20 22:01:50|81.6|81|81.57|80.97|81.61|81.01|81.56|80.96|7
1737410520000|2025-01-20 22:02:00|81.59|80.99|81.56|80.96|81.61|81.01|81.56|80.96|11
1737410530000|2025-01-20 22:02:10|81.54|80.94|81.52|80.92|81.56|80.96|81.52|80.92|9
1737410540000|2025-01-20 22:02:20|81.53|80.93|81.5|80.9|81.53|80.93|81.5|80.9|13
1737410550000|2025-01-20 22:02:30|81.51|80.91|81.52|80.92|81.53|80.93|81.51|80.91|5
1737410560000|2025-01-20 22:02:40|81.53|80.93|81.52|80.92|81.59|80.99|81.51|80.91|19
1737410570000|2025-01-20 22:02:50|81.51|80.91|81.48|80.88|81.51|80.91|81.48|80.88|8
1737410580000|2025-01-20 22:03:00|81.47|80.87|81.52|80.92|81.58|80.98|81.47|80.87|17
1737410590000|2025-01-20 22:03:10|81.53|80.93|81.48|80.88|81.53|80.93|81.48|80.88|19
1737410600000|2025-01-20 22:03:20|81.47|80.87|81.45|80.85|81.47|80.87|81.45|80.85|3
1737410610000|2025-01-20 22:03:30|81.41|80.81|81.36|80.76|81.43|80.83|81.36|80.76|10
1737410620000|2025-01-20 22:03:40|81.35|80.75|81.31|80.71|81.35|80.75|81.3|80.7|19
1737410630000|2025-01-20 22:03:50|81.3|80.7|81.27|80.67|81.3|80.7|81.27|80.67|19
1737410640000|2025-01-20 22:04:00|81.25|80.65|81.21|80.61|81.27|80.67|81.21|80.61|13
1737410650000|2025-01-20 22:04:10|81.2|80.6|81.26|80.66|81.26|80.66|81.19|80.59|16
1737410660000|2025-01-20 22:04:20|81.25|80.65|81.2|80.6|81.25|80.65|81.18|80.58|20
1737410670000|2025-01-20 22:04:30|81.19|80.59|81.14|80.54|81.2|80.6|81.14|80.54|14
1737410680000|2025-01-20 22:04:40|81.15|80.55|81.15|80.55|81.15|80.55|81.11|80.51|19
1737410690000|2025-01-20 22:04:50|81.16|80.56|81.18|80.58|81.2|80.6|81.13|80.53|19
1737410700000|2025-01-20 22:05:00|81.16|80.56|81.39|80.79|81.39|80.79|81.15|80.55|22
1737410710000|2025-01-20 22:05:10|81.43|80.83|81.52|80.92|81.59|80.99|81.43|80.83|24
1737410720000|2025-01-20 22:05:20|81.53|80.93|81.62|81.02|81.62|81.02|81.53|80.93|20
1737410730000|2025-01-20 22:05:30|81.63|81.03|81.61|81.01|81.63|81.03|81.55|80.95|22
1737410740000|2025-01-20 22:05:40|81.62|81.02|81.63|81.03|81.63|81.03|81.55|80.95|23
1737410750000|2025-01-20 22:05:50|81.64|81.04|81.55|80.95|81.64|81.04|81.55|80.95|22
1737410760000|2025-01-20 22:06:00|81.56|80.96|81.62|81.02|81.62|81.02|81.51|80.91|25
1737410770000|2025-01-20 22:06:10|81.61|81.01|81.64|81.04|81.64|81.04|81.57|80.97|21
1737410780000|2025-01-20 22:06:20|81.63|81.03|81.63|81.03|81.64|81.04|81.58|80.98|22
1737410790000|2025-01-20 22:06:30|81.64|81.04|81.64|81.04|81.66|81.06|81.61|81.01|20
1737410800000|2025-01-20 22:06:40|81.65|81.05|81.66|81.06|81.67|81.07|81.64|81.04|10
1737410810000|2025-01-20 22:06:50|81.67|81.07|81.61|81.01|81.68|81.08|81.6|81|14
1737410820000|2025-01-20 22:07:00|81.6|81|81.55|80.95|81.63|81.03|81.55|80.95|14
1737410830000|2025-01-20 22:07:10|81.57|80.97|81.51|80.91|81.57|80.97|81.51|80.91|11
1737410840000|2025-01-20 22:07:20|81.52|80.92|81.57|80.97|81.57|80.97|81.51|80.91|11
1737410850000|2025-01-20 22:07:30|81.55|80.95|81.54|80.94|81.55|80.95|81.5|80.9|13
1737410860000|2025-01-20 22:07:40|81.53|80.93|81.63|81.03|81.63|81.03|81.53|80.93|8
1737410870000|2025-01-20 22:07:50|81.64|81.04|81.73|81.13|81.73|81.13|81.64|81.04|9
1737410880000|2025-01-20 22:08:00|81.72|81.12|81.82|81.22|81.82|81.22|81.7|81.1|15
1737410890000|2025-01-20 22:08:10|81.83|81.23|81.88|81.28|81.88|81.28|81.83|81.23|14
1737410900000|2025-01-20 22:08:20|81.87|81.27|81.89|81.29|81.89|81.29|81.85|81.25|15
1737410910000|2025-01-20 22:08:30|81.9|81.3|81.98|81.38|81.99|81.39|81.9|81.3|15
1737410920000|2025-01-20 22:08:40|81.99|81.39|81.99|81.39|82|81.4|81.97|81.37|8
1737410930000|2025-01-20 22:08:50|82|81.4|81.99|81.39|82.03|81.43|81.99|81.39|14
1737410940000|2025-01-20 22:09:00|81.98|81.38|81.87|81.27|81.98|81.38|81.87|81.27|17
1737410950000|2025-01-20 22:09:10|81.86|81.26|81.82|81.22|81.88|81.28|81.81|81.21|16
1737410960000|2025-01-20 22:09:20|81.81|81.21|81.8|81.2|81.82|81.22|81.79|81.19|18
1737410970000|2025-01-20 22:09:30|81.79|81.19|81.67|81.07|81.79|81.19|81.66|81.06|16
1737410980000|2025-01-20 22:09:40|81.69|81.09|81.7|81.1|81.71|81.11|81.69|81.09|8
1737410990000|2025-01-20 22:09:50|81.71|81.11|81.69|81.09|81.71|81.11|81.67|81.07|11
1737411000000|2025-01-20 22:10:00|81.68|81.08|81.78|81.18|81.78|81.18|81.68|81.08|15
1737411010000|2025-01-20 22:10:10|81.77|81.17|81.77|81.17|81.78|81.18|81.75|81.15|11
1737411020000|2025-01-20 22:10:20|81.76|81.16|81.8|81.2|81.8|81.2|81.73|81.13|11
1737411030000|2025-01-20 22:10:30|81.81|81.21|81.82|81.22|81.86|81.26|81.81|81.21|13
1737411040000|2025-01-20 22:10:40|81.81|81.21|81.86|81.26|81.86|81.26|81.81|81.21|8
1737411050000|2025-01-20 22:10:50|81.87|81.27|81.97|81.37|81.97|81.37|81.87|81.27|9
1737411060000|2025-01-20 22:11:00|81.96|81.36|81.9|81.3|81.96|81.36|81.87|81.27|18
1737411070000|2025-01-20 22:11:10|81.91|81.31|81.87|81.27|81.91|81.31|81.87|81.27|6
1737411080000|2025-01-20 22:11:20|81.88|81.28|81.92|81.32|81.93|81.33|81.87|81.27|12
1737411090000|2025-01-20 22:11:30|81.91|81.31|81.78|81.18|81.91|81.31|81.74|81.14|14
1737411100000|2025-01-20 22:11:40|81.79|81.19|81.83|81.23|81.86|81.26|81.79|81.19|10
1737411110000|2025-01-20 22:11:50|81.82|81.22|81.79|81.19|81.82|81.22|81.76|81.16|10
1737411120000|2025-01-20 22:12:00|81.8|81.2|81.77|81.17|81.8|81.2|81.77|81.17|6
1737411130000|2025-01-20 22:12:10|81.76|81.16|81.73|81.13|81.76|81.16|81.71|81.11|7
1737411140000|2025-01-20 22:12:20|81.74|81.14|81.75|81.15|81.78|81.18|81.74|81.14|11
1737411150000|2025-01-20 22:12:30|81.74|81.14|81.74|81.14|81.77|81.17|81.74|81.14|11
1737411160000|2025-01-20 22:12:40|81.73|81.13|81.78|81.18|81.78|81.18|81.7|81.1|12
1737411170000|2025-01-20 22:12:50|81.79|81.19|81.8|81.2|81.8|81.2|81.78|81.18|6
1737411180000|2025-01-20 22:13:00|81.79|81.19|81.79|81.19|81.8|81.2|81.75|81.15|10
1737411190000|2025-01-20 22:13:10|81.78|81.18|81.8|81.2|81.8|81.2|81.78|81.18|7
1737411200000|2025-01-20 22:13:20|81.79|81.19|81.75|81.15|81.79|81.19|81.75|81.15|8
1737411210000|2025-01-20 22:13:30|81.76|81.16|81.84|81.24|81.84|81.24|81.75|81.15|9
1737411220000|2025-01-20 22:13:40|81.85|81.25|81.88|81.28|81.88|81.28|81.85|81.25|18
1737411230000|2025-01-20 22:13:50|81.87|81.27|81.89|81.29|81.89|81.29|81.87|81.27|3
1737411240000|2025-01-20 22:14:00|81.88|81.28|81.88|81.28|81.88|81.28|81.87|81.27|7
1737411250000|2025-01-20 22:14:10|81.87|81.27|81.89|81.29|81.9|81.3|81.87|81.27|7
1737411260000|2025-01-20 22:14:20|81.9|81.3|81.9|81.3|81.91|81.31|81.9|81.3|5
1737411270000|2025-01-20 22:14:30|81.89|81.29|81.87|81.27|81.89|81.29|81.86|81.26|7
1737411280000|2025-01-20 22:14:40|81.88|81.28|81.89|81.29|81.89|81.29|81.87|81.27|6
1737411290000|2025-01-20 22:14:50|81.88|81.28|81.89|81.29|81.89|81.29|81.88|81.28|4
1737411300000|2025-01-20 22:15:00|81.91|81.31|81.98|81.38|81.98|81.38|81.9|81.3|13
1737411310000|2025-01-20 22:15:10|81.99|81.39|82.07|81.47|82.08|81.48|81.99|81.39|13
1737411320000|2025-01-20 22:15:20|82.08|81.48|82.07|81.47|82.09|81.49|82.06|81.46|10
1737411330000|2025-01-20 22:15:30|82.08|81.48|82.14|81.54|82.15|81.55|82.08|81.48|8
1737411340000|2025-01-20 22:15:40|82.15|81.55|82.17|81.57|82.17|81.57|82.14|81.54|6
1737411350000|2025-01-20 22:15:50|82.19|81.59|82.25|81.65|82.26|81.66|82.19|81.59|10
1737411360000|2025-01-20 22:16:00|82.26|81.66|82.29|81.69|82.29|81.69|82.24|81.64|17
1737411370000|2025-01-20 22:16:10|82.31|81.71|82.34|81.74|82.34|81.74|82.31|81.71|4
1737411380000|2025-01-20 22:16:20|82.33|81.73|82.3|81.7|82.33|81.73|82.29|81.69|6
1737411390000|2025-01-20 22:16:30|82.29|81.69|82.23|81.63|82.29|81.69|82.23|81.63|11
1737411400000|2025-01-20 22:16:40|82.22|81.62|82.27|81.67|82.27|81.67|82.21|81.61|17
1737411410000|2025-01-20 22:16:50|82.26|81.66|82.27|81.67|82.27|81.67|82.24|81.64|16
1737411420000|2025-01-20 22:17:00|82.26|81.66|82.33|81.73|82.33|81.73|82.26|81.66|20
1737411430000|2025-01-20 22:17:10|82.32|81.72|82.38|81.78|82.38|81.78|82.32|81.72|13
1737411440000|2025-01-20 22:17:20|82.37|81.77|82.38|81.78|82.38|81.78|82.37|81.77|12
1737411450000|2025-01-20 22:17:30|82.39|81.79|82.42|81.82|82.42|81.82|82.39|81.79|7
1737411460000|2025-01-20 22:17:40|82.43|81.83|82.42|81.82|82.44|81.84|82.42|81.82|8
1737411470000|2025-01-20 22:17:50|82.43|81.83|82.43|81.83|82.44|81.84|82.42|81.82|5
1737411480000|2025-01-20 22:18:00|82.42|81.82|82.43|81.83|82.43|81.83|82.4|81.8|15
1737411490000|2025-01-20 22:18:10|82.44|81.84|82.47|81.87|82.47|81.87|82.44|81.84|9
1737411500000|2025-01-20 22:18:20|82.49|81.89|82.5|81.9|82.5|81.9|82.48|81.88|8
1737411510000|2025-01-20 22:18:30|82.48|81.88|82.55|81.95|82.57|81.97|82.44|81.84|21
1737411520000|2025-01-20 22:18:40|82.54|81.94|82.5|81.9|82.55|81.95|82.49|81.89|13
1737411530000|2025-01-20 22:18:50|82.52|81.92|82.47|81.87|82.53|81.93|82.47|81.87|15
1737411540000|2025-01-20 22:19:00|82.46|81.86|82.37|81.77|82.46|81.86|82.36|81.76|14
1737411550000|2025-01-20 22:19:10|82.36|81.76|82.37|81.77|82.37|81.77|82.35|81.75|3
1737411560000|2025-01-20 22:19:20|82.38|81.78|82.29|81.69|82.38|81.78|82.29|81.69|23
1737411570000|2025-01-20 22:19:30|82.28|81.68|82.29|81.69|82.29|81.69|82.27|81.67|14
1737411580000|2025-01-20 22:19:40|82.28|81.68|82.24|81.64|82.29|81.69|82.23|81.63|15
1737411590000|2025-01-20 22:19:50|82.25|81.65|82.26|81.66|82.26|81.66|82.25|81.65|6
1737411600000|2025-01-20 22:20:00|82.27|81.67|82.27|81.67|82.27|81.67|82.26|81.66|5
1737411610000|2025-01-20 22:20:10|82.26|81.66|82.24|81.64|82.26|81.66|82.24|81.64|5
1737411620000|2025-01-20 22:20:20|82.25|81.65|82.25|81.65|82.25|81.65|82.24|81.64|3
1737411630000|2025-01-20 22:20:30|82.24|81.64|82.16|81.56|82.25|81.65|82.16|81.56|11
1737411640000|2025-01-20 22:20:40|82.15|81.55|82.12|81.52|82.15|81.55|82.12|81.52|5
1737411650000|2025-01-20 22:20:50|82.11|81.51|82.13|81.53|82.13|81.53|82.09|81.49|7
1737411660000|2025-01-20 22:21:00|82.12|81.52|82.08|81.48|82.12|81.52|82.08|81.48|5
1737411670000|2025-01-20 22:21:10|82.09|81.49|82.08|81.48|82.09|81.49|82.08|81.48|2
1737411690000|2025-01-20 22:21:30|82.07|81.47|82.01|81.41|82.07|81.47|82.01|81.41|6
1737411700000|2025-01-20 22:21:40|82|81.4|81.99|81.39|82|81.4|81.99|81.39|2
1737411710000|2025-01-20 22:21:50|81.98|81.38|81.98|81.38|81.98|81.38|81.98|81.38|1
1737411730000|2025-01-20 22:22:10|82|81.4|82.03|81.43|82.04|81.44|82|81.4|6
1737411740000|2025-01-20 22:22:20|82.04|81.44|82.06|81.46|82.06|81.46|82.04|81.44|3
1737411750000|2025-01-20 22:22:30|82.07|81.47|82.07|81.47|82.07|81.47|82.07|81.47|1
1737411760000|2025-01-20 22:22:40|82.08|81.48|82.07|81.47|82.08|81.48|82.07|81.47|4
1737411770000|2025-01-20 22:22:50|82.06|81.46|82.06|81.46|82.06|81.46|82.06|81.46|1
1737411780000|2025-01-20 22:23:00|82.07|81.47|82.06|81.46|82.07|81.47|82.06|81.46|8
1737411790000|2025-01-20 22:23:10|82.07|81.47|82.06|81.46|82.07|81.47|82.06|81.46|2
1737411810000|2025-01-20 22:23:30|82.05|81.45|82.04|81.44|82.05|81.45|82.04|81.44|2
1737411820000|2025-01-20 22:23:40|82.03|81.43|81.98|81.38|82.04|81.44|81.98|81.38|9
1737411830000|2025-01-20 22:23:50|81.99|81.39|81.98|81.38|81.99|81.39|81.98|81.38|2
1737411840000|2025-01-20 22:24:00|81.99|81.39|82.05|81.45|82.05|81.45|81.98|81.38|8
1737411850000|2025-01-20 22:24:10|82.06|81.46|82.15|81.55|82.15|81.55|82.06|81.46|8
1737411860000|2025-01-20 22:24:20|82.16|81.56|82.19|81.59|82.19|81.59|82.16|81.56|4
1737411870000|2025-01-20 22:24:30|82.21|81.61|82.23|81.63|82.24|81.64|82.21|81.61|6
1737411880000|2025-01-20 22:24:40|82.24|81.64|82.26|81.66|82.26|81.66|82.23|81.63|7
1737411890000|2025-01-20 22:24:50|82.24|81.64|82.22|81.62|82.25|81.65|82.22|81.62|5
1737411900000|2025-01-20 22:25:00|82.23|81.63|82.28|81.68|82.29|81.69|82.23|81.63|8
1737411910000|2025-01-20 22:25:10|82.27|81.67|82.27|81.67|82.27|81.67|82.26|81.66|5
1737411920000|2025-01-20 22:25:20|82.28|81.68|82.33|81.73|82.33|81.73|82.28|81.68|5
1737411930000|2025-01-20 22:25:30|82.32|81.72|82.37|81.77|82.37|81.77|82.32|81.72|8
1737411950000|2025-01-20 22:25:50|82.36|81.76|82.36|81.76|82.37|81.77|82.36|81.76|5
1737411960000|2025-01-20 22:26:00|82.37|81.77|82.43|81.83|82.43|81.83|82.37|81.77|11
1737411970000|2025-01-20 22:26:10|82.42|81.82|82.43|81.83|82.43|81.83|82.42|81.82|6
1737411990000|2025-01-20 22:26:30|82.42|81.82|82.43|81.83|82.43|81.83|82.42|81.82|2
1737412000000|2025-01-20 22:26:40|82.42|81.82|82.43|81.83|82.43|81.83|82.42|81.82|2
1737412020000|2025-01-20 22:27:00|82.44|81.84|82.44|81.84|82.44|81.84|82.44|81.84|1
1737412040000|2025-01-20 22:27:20|82.45|81.85|82.44|81.84|82.45|81.85|82.44|81.84|6
1737412050000|2025-01-20 22:27:30|82.45|81.85|82.45|81.85|82.46|81.86|82.45|81.85|3
1737412060000|2025-01-20 22:27:40|82.44|81.84|82.45|81.85|82.45|81.85|82.44|81.84|4
1737412070000|2025-01-20 22:27:50|82.44|81.84|82.48|81.88|82.48|81.88|82.44|81.84|5
1737412080000|2025-01-20 22:28:00|82.49|81.89|82.49|81.89|82.5|81.9|82.49|81.89|7
1737412090000|2025-01-20 22:28:10|82.5|81.9|82.53|81.93|82.53|81.93|82.5|81.9|5
1737412100000|2025-01-20 22:28:20|82.54|81.94|82.54|81.94|82.54|81.94|82.54|81.94|1
1737412110000|2025-01-20 22:28:30|82.53|81.93|82.53|81.93|82.53|81.93|82.53|81.93|1
1737412120000|2025-01-20 22:28:40|82.54|81.94|82.53|81.93|82.54|81.94|82.53|81.93|4
1737412130000|2025-01-20 22:28:50|82.54|81.94|82.59|81.99|82.59|81.99|82.54|81.94|7
1737412140000|2025-01-20 22:29:00|82.58|81.98|82.64|82.04|82.64|82.04|82.58|81.98|5
1737412160000|2025-01-20 22:29:20|82.65|82.05|82.66|82.06|82.66|82.06|82.65|82.05|2
1737412170000|2025-01-20 22:29:30|82.65|82.05|82.69|82.09|82.69|82.09|82.65|82.05|9
1737412180000|2025-01-20 22:29:40|82.7|82.1|82.71|82.11|82.71|82.11|82.69|82.09|6
1737412190000|2025-01-20 22:29:50|82.7|82.1|82.7|82.1|82.7|82.1|82.7|82.1|1
1737412200000|2025-01-20 22:30:00|82.71|82.11|82.7|82.1|82.71|82.11|82.7|82.1|2
1737412210000|2025-01-20 22:30:10|82.71|82.11|82.71|82.11|82.71|82.11|82.71|82.11|1
1737412220000|2025-01-20 22:30:20|82.7|82.1|82.68|82.08|82.7|82.1|82.66|82.06|12
1737412230000|2025-01-20 22:30:30|82.67|82.07|82.66|82.06|82.68|82.08|82.65|82.05|8
1737412250000|2025-01-20 22:30:50|82.65|82.05|82.63|82.03|82.65|82.05|82.63|82.03|9
1737412260000|2025-01-20 22:31:00|82.64|82.04|82.61|82.01|82.64|82.04|82.61|82.01|16
1737412270000|2025-01-20 22:31:10|82.62|82.02|82.58|81.98|82.62|82.02|82.57|81.97|12
1737412280000|2025-01-20 22:31:20|82.57|81.97|82.64|82.04|82.64|82.04|82.57|81.97|11
1737412290000|2025-01-20 22:31:30|82.63|82.03|82.66|82.06|82.66|82.06|82.63|82.03|4
1737412300000|2025-01-20 22:31:40|82.65|82.05|82.68|82.08|82.68|82.08|82.65|82.05|6
1737412310000|2025-01-20 22:31:50|82.69|82.09|82.73|82.13|82.73|82.13|82.69|82.09|4
1737412320000|2025-01-20 22:32:00|82.74|82.14|82.77|82.17|82.77|82.17|82.74|82.14|6
1737412330000|2025-01-20 22:32:10|82.76|82.16|82.75|82.15|82.76|82.16|82.75|82.15|2
1737412340000|2025-01-20 22:32:20|82.74|82.14|82.73|82.13|82.75|82.15|82.72|82.12|8
1737412360000|2025-01-20 22:32:40|82.74|82.14|82.75|82.15|82.75|82.15|82.74|82.14|2
1737412370000|2025-01-20 22:32:50|82.76|82.16|82.76|82.16|82.76|82.16|82.76|82.16|1
1737412390000|2025-01-20 22:33:10|82.77|82.17|82.82|82.22|82.82|82.22|82.77|82.17|7
1737412400000|2025-01-20 22:33:20|82.83|82.23|82.83|82.23|82.83|82.23|82.81|82.21|5
1737412410000|2025-01-20 22:33:30|82.84|82.24|82.83|82.23|82.84|82.24|82.83|82.23|2
1737412420000|2025-01-20 22:33:40|82.84|82.24|82.84|82.24|82.84|82.24|82.84|82.24|1
1737412430000|2025-01-20 22:33:50|82.83|82.23|82.83|82.23|82.83|82.23|82.83|82.23|1
1737412440000|2025-01-20 22:34:00|82.82|82.22|82.81|82.21|82.83|82.23|82.77|82.17|9
1737412450000|2025-01-20 22:34:10|82.82|82.22|82.85|82.25|82.85|82.25|82.82|82.22|14
1737412460000|2025-01-20 22:34:20|82.84|82.24|82.86|82.26|82.87|82.27|82.84|82.24|12
1737412470000|2025-01-20 22:34:30|82.88|82.28|82.88|82.28|82.88|82.28|82.88|82.28|1
1737412480000|2025-01-20 22:34:40|82.87|82.27|82.91|82.31|82.91|82.31|82.87|82.27|11
1737412490000|2025-01-20 22:34:50|82.92|82.32|82.96|82.36|82.96|82.36|82.91|82.31|10
1737412500000|2025-01-20 22:35:00|82.97|82.37|82.94|82.34|82.97|82.37|82.94|82.34|10
1737412510000|2025-01-20 22:35:10|82.95|82.35|82.93|82.33|82.95|82.35|82.93|82.33|11
1737412520000|2025-01-20 22:35:20|82.94|82.34|82.96|82.36|82.96|82.36|82.94|82.34|4
1737412530000|2025-01-20 22:35:30|82.97|82.37|82.97|82.37|83.01|82.41|82.97|82.37|13
1737412540000|2025-01-20 22:35:40|82.98|82.38|82.95|82.35|82.98|82.38|82.95|82.35|10
1737412550000|2025-01-20 22:35:50|82.96|82.36|82.93|82.33|82.96|82.36|82.92|82.32|8
1737412560000|2025-01-20 22:36:00|82.94|82.34|82.93|82.33|82.96|82.36|82.93|82.33|8
1737412570000|2025-01-20 22:36:10|82.91|82.31|82.78|82.18|82.91|82.31|82.78|82.18|12
1737412580000|2025-01-20 22:36:20|82.77|82.17|82.8|82.2|82.8|82.2|82.77|82.17|8
1737412590000|2025-01-20 22:36:30|82.81|82.21|82.85|82.25|82.85|82.25|82.81|82.21|9
1737412600000|2025-01-20 22:36:40|82.84|82.24|82.86|82.26|82.86|82.26|82.84|82.24|5
1737412610000|2025-01-20 22:36:50|82.85|82.25|82.81|82.21|82.86|82.26|82.78|82.18|17
1737412620000|2025-01-20 22:37:00|82.8|82.2|82.81|82.21|82.81|82.21|82.77|82.17|9
1737412630000|2025-01-20 22:37:10|82.8|82.2|82.87|82.27|82.87|82.27|82.8|82.2|7
1737412640000|2025-01-20 22:37:20|82.88|82.28|82.91|82.31|82.91|82.31|82.87|82.27|12
1737412650000|2025-01-20 22:37:30|82.9|82.3|82.96|82.36|82.96|82.36|82.9|82.3|13
1737412660000|2025-01-20 22:37:40|82.95|82.35|82.93|82.33|82.95|82.35|82.93|82.33|4
1737412670000|2025-01-20 22:37:50|82.94|82.34|83|82.4|83|82.4|82.94|82.34|9
1737412680000|2025-01-20 22:38:00|82.99|82.39|83.04|82.44|83.08|82.48|82.99|82.39|17
1737412690000|2025-01-20 22:38:10|83.03|82.43|83.04|82.44|83.05|82.45|83.03|82.43|8
1737412700000|2025-01-20 22:38:20|83.03|82.43|83.04|82.44|83.04|82.44|83.03|82.43|12
1737412710000|2025-01-20 22:38:30|83.03|82.43|83.04|82.44|83.04|82.44|83.03|82.43|6
1737412730000|2025-01-20 22:38:50|83.03|82.43|83.04|82.44|83.04|82.44|83.03|82.43|4
1737412740000|2025-01-20 22:39:00|83.05|82.45|83.04|82.44|83.05|82.45|83.04|82.44|2
1737412750000|2025-01-20 22:39:10|83.05|82.45|82.97|82.37|83.05|82.45|82.97|82.37|11
1737412760000|2025-01-20 22:39:20|82.96|82.36|82.97|82.37|82.97|82.37|82.96|82.36|10
1737412770000|2025-01-20 22:39:30|82.95|82.35|82.93|82.33|82.96|82.36|82.93|82.33|5
1737412780000|2025-01-20 22:39:40|82.92|82.32|82.85|82.25|82.92|82.32|82.83|82.23|15
1737412790000|2025-01-20 22:39:50|82.84|82.24|82.83|82.23|82.84|82.24|82.82|82.22|6
1737412800000|2025-01-20 22:40:00|82.85|82.25|82.83|82.23|82.85|82.25|82.82|82.22|6
1737412810000|2025-01-20 22:40:10|82.82|82.22|82.79|82.19|82.82|82.22|82.77|82.17|9
1737412820000|2025-01-20 22:40:20|82.78|82.18|82.81|82.21|82.81|82.21|82.78|82.18|4
1737412830000|2025-01-20 22:40:30|82.8|82.2|82.78|82.18|82.81|82.21|82.78|82.18|5
1737412840000|2025-01-20 22:40:40|82.79|82.19|82.8|82.2|82.8|82.2|82.78|82.18|4
1737412850000|2025-01-20 22:40:50|82.81|82.21|82.82|82.22|82.82|82.22|82.81|82.21|2
1737412860000|2025-01-20 22:41:00|82.83|82.23|82.86|82.26|82.86|82.26|82.83|82.23|6
1737412870000|2025-01-20 22:41:10|82.87|82.27|82.86|82.26|82.91|82.31|82.86|82.26|10
1737412880000|2025-01-20 22:41:20|82.85|82.25|82.86|82.26|82.86|82.26|82.85|82.25|2
1737412890000|2025-01-20 22:41:30|82.85|82.25|82.85|82.25|82.86|82.26|82.84|82.24|4
1737412900000|2025-01-20 22:41:40|82.86|82.26|82.86|82.26|82.86|82.26|82.85|82.25|3
1737412910000|2025-01-20 22:41:50|82.87|82.27|82.91|82.31|82.91|82.31|82.87|82.27|4
1737412920000|2025-01-20 22:42:00|82.92|82.32|82.92|82.32|82.92|82.32|82.92|82.32|1
1737412940000|2025-01-20 22:42:20|82.93|82.33|82.92|82.32|82.93|82.33|82.91|82.31|4
1737412950000|2025-01-20 22:42:30|82.93|82.33|82.94|82.34|82.94|82.34|82.93|82.33|2
1737412960000|2025-01-20 22:42:40|82.95|82.35|83|82.4|83.01|82.41|82.95|82.35|13
1737412970000|2025-01-20 22:42:50|83.01|82.41|82.96|82.36|83.01|82.41|82.96|82.36|6
1737412980000|2025-01-20 22:43:00|82.95|82.35|82.95|82.35|82.96|82.36|82.95|82.35|5
1737412990000|2025-01-20 22:43:10|82.96|82.36|82.97|82.37|82.97|82.37|82.95|82.35|4
1737413000000|2025-01-20 22:43:20|82.96|82.36|82.96|82.36|82.96|82.36|82.96|82.36|1
1737413010000|2025-01-20 22:43:30|82.95|82.35|82.95|82.35|82.96|82.36|82.95|82.35|5
1737413020000|2025-01-20 22:43:40|82.96|82.36|82.95|82.35|82.96|82.36|82.94|82.34|8
1737413030000|2025-01-20 22:43:50|82.94|82.34|82.93|82.33|82.95|82.35|82.92|82.32|11
1737413040000|2025-01-20 22:44:00|82.92|82.32|82.93|82.33|82.93|82.33|82.92|82.32|4
1737413050000|2025-01-20 22:44:10|82.92|82.32|82.93|82.33|82.93|82.33|82.92|82.32|6
1737413060000|2025-01-20 22:44:20|82.92|82.32|82.93|82.33|82.93|82.33|82.92|82.32|2
1737413070000|2025-01-20 22:44:30|82.94|82.34|82.94|82.34|82.94|82.34|82.94|82.34|1
1737413080000|2025-01-20 22:44:40|82.95|82.35|82.95|82.35|82.95|82.35|82.94|82.34|3
1737413090000|2025-01-20 22:44:50|82.96|82.36|82.99|82.39|82.99|82.39|82.96|82.36|4
1737413100000|2025-01-20 22:45:00|83|82.4|83.02|82.42|83.02|82.42|82.99|82.39|7
1737413110000|2025-01-20 22:45:10|83.01|82.41|83.02|82.42|83.02|82.42|83.01|82.41|4
1737413120000|2025-01-20 22:45:20|83.03|82.43|83.03|82.43|83.03|82.43|83.02|82.42|3
1737413130000|2025-01-20 22:45:30|83.02|82.42|83.02|82.42|83.02|82.42|83.02|82.42|1
1737413140000|2025-01-20 22:45:40|83.03|82.43|83.03|82.43|83.04|82.44|83.03|82.43|3
1737413150000|2025-01-20 22:45:50|83.04|82.44|83.03|82.43|83.04|82.44|83.03|82.43|2
1737413160000|2025-01-20 22:46:00|83.04|82.44|83.04|82.44|83.05|82.45|83.03|82.43|7
1737413180000|2025-01-20 22:46:20|83.05|82.45|83.05|82.45|83.05|82.45|83.05|82.45|1
1737413190000|2025-01-20 22:46:30|83.04|82.44|83.06|82.46|83.06|82.46|83.04|82.44|2
1737413200000|2025-01-20 22:46:40|83.08|82.48|83.12|82.52|83.13|82.53|83.08|82.48|11
1737413210000|2025-01-20 22:46:50|83.13|82.53|83.13|82.53|83.13|82.53|83.12|82.52|5
1737413230000|2025-01-20 22:47:10|83.14|82.54|83.16|82.56|83.16|82.56|83.13|82.53|4
1737413250000|2025-01-20 22:47:30|83.17|82.57|83.17|82.57|83.17|82.57|83.17|82.57|1
1737413260000|2025-01-20 22:47:40|83.16|82.56|83.16|82.56|83.16|82.56|83.16|82.56|1
1737413270000|2025-01-20 22:47:50|83.17|82.57|83.17|82.57|83.18|82.58|83.17|82.57|3
1737413280000|2025-01-20 22:48:00|83.18|82.58|83.18|82.58|83.18|82.58|83.18|82.58|1
1737413300000|2025-01-20 22:48:20|83.19|82.59|83.22|82.62|83.22|82.62|83.19|82.59|4
1737413310000|2025-01-20 22:48:30|83.23|82.63|83.27|82.67|83.27|82.67|83.23|82.63|3
1737413320000|2025-01-20 22:48:40|83.28|82.68|83.28|82.68|83.28|82.68|83.27|82.67|3
1737413340000|2025-01-20 22:49:00|83.27|82.67|83.27|82.67|83.28|82.68|83.27|82.67|7
1737413350000|2025-01-20 22:49:10|83.28|82.68|83.28|82.68|83.28|82.68|83.28|82.68|1
1737413370000|2025-01-20 22:49:30|83.27|82.67|83.27|82.67|83.27|82.67|83.27|82.67|1
1737413390000|2025-01-20 22:49:50|83.28|82.68|83.28|82.68|83.28|82.68|83.28|82.68|1
1737413420000|2025-01-20 22:50:20|83.29|82.69|83.29|82.69|83.29|82.69|83.29|82.69|1
1737413440000|2025-01-20 22:50:40|83.3|82.7|83.3|82.7|83.31|82.71|83.3|82.7|5
1737413450000|2025-01-20 22:50:50|83.31|82.71|83.31|82.71|83.32|82.72|83.3|82.7|7
1737413460000|2025-01-20 22:51:00|83.32|82.72|83.32|82.72|83.32|82.72|83.32|82.72|1
1737413470000|2025-01-20 22:51:10|83.31|82.71|83.34|82.74|83.34|82.74|83.31|82.71|6
1737413480000|2025-01-20 22:51:20|83.36|82.76|83.39|82.79|83.39|82.79|83.36|82.76|6
1737413490000|2025-01-20 22:51:30|83.4|82.8|83.45|82.85|83.45|82.85|83.4|82.8|4
1737413500000|2025-01-20 22:51:40|83.47|82.87|83.48|82.88|83.49|82.89|83.47|82.87|14
1737413510000|2025-01-20 22:51:50|83.47|82.87|83.47|82.87|83.48|82.88|83.47|82.87|7
1737413520000|2025-01-20 22:52:00|83.46|82.86|83.47|82.87|83.48|82.88|83.46|82.86|6
1737413530000|2025-01-20 22:52:10|83.48|82.88|83.47|82.87|83.48|82.88|83.46|82.86|8
1737413540000|2025-01-20 22:52:20|83.48|82.88|83.47|82.87|83.48|82.88|83.47|82.87|2
1737413550000|2025-01-20 22:52:30|83.48|82.88|83.47|82.87|83.48|82.88|83.47|82.87|2
1737413560000|2025-01-20 22:52:40|83.46|82.86|83.46|82.86|83.46|82.86|83.46|82.86|1
1737413570000|2025-01-20 22:52:50|83.47|82.87|83.46|82.86|83.47|82.87|83.46|82.86|10
1737413580000|2025-01-20 22:53:00|83.47|82.87|83.47|82.87|83.47|82.87|83.46|82.86|5
1737413590000|2025-01-20 22:53:10|83.46|82.86|83.46|82.86|83.47|82.87|83.46|82.86|5
1737413600000|2025-01-20 22:53:20|83.48|82.88|83.47|82.87|83.48|82.88|83.46|82.86|4
1737413610000|2025-01-20 22:53:30|83.48|82.88|83.48|82.88|83.48|82.88|83.48|82.88|1
1737413620000|2025-01-20 22:53:40|83.47|82.87|83.45|82.85|83.47|82.87|83.45|82.85|3
1737413630000|2025-01-20 22:53:50|83.44|82.84|83.43|82.83|83.45|82.85|83.43|82.83|4
1737413640000|2025-01-20 22:54:00|83.44|82.84|83.44|82.84|83.44|82.84|83.42|82.82|5
1737413650000|2025-01-20 22:54:10|83.43|82.83|83.44|82.84|83.44|82.84|83.43|82.83|4
1737413660000|2025-01-20 22:54:20|83.43|82.83|83.43|82.83|83.43|82.83|83.43|82.83|1
1737413670000|2025-01-20 22:54:30|83.42|82.82|83.44|82.84|83.44|82.84|83.42|82.82|6
1737413680000|2025-01-20 22:54:40|83.43|82.83|83.44|82.84|83.44|82.84|83.43|82.83|4
1737413690000|2025-01-20 22:54:50|83.43|82.83|83.43|82.83|83.44|82.84|83.43|82.83|3
1737413700000|2025-01-20 22:55:00|83.44|82.84|83.44|82.84|83.44|82.84|83.43|82.83|11
1737413710000|2025-01-20 22:55:10|83.43|82.83|83.47|82.87|83.48|82.88|83.43|82.83|14
1737413720000|2025-01-20 22:55:20|83.48|82.88|83.49|82.89|83.5|82.9|83.48|82.88|9
1737413730000|2025-01-20 22:55:30|83.5|82.9|83.49|82.89|83.5|82.9|83.48|82.88|4
1737413740000|2025-01-20 22:55:40|83.48|82.88|83.47|82.87|83.49|82.89|83.47|82.87|6
1737413750000|2025-01-20 22:55:50|83.48|82.88|83.44|82.84|83.48|82.88|83.44|82.84|7
1737413760000|2025-01-20 22:56:00|83.45|82.85|83.43|82.83|83.45|82.85|83.42|82.82|11
1737413770000|2025-01-20 22:56:10|83.42|82.82|83.42|82.82|83.43|82.83|83.42|82.82|3
1737413780000|2025-01-20 22:56:20|83.41|82.81|83.36|82.76|83.41|82.81|83.36|82.76|9
1737413790000|2025-01-20 22:56:30|83.35|82.75|83.37|82.77|83.37|82.77|83.35|82.75|5
1737413800000|2025-01-20 22:56:40|83.38|82.78|83.45|82.85|83.45|82.85|83.38|82.78|10
1737413810000|2025-01-20 22:56:50|83.44|82.84|83.45|82.85|83.45|82.85|83.44|82.84|12
1737413820000|2025-01-20 22:57:00|83.44|82.84|83.44|82.84|83.45|82.85|83.43|82.83|7
1737413830000|2025-01-20 22:57:10|83.45|82.85|83.45|82.85|83.45|82.85|83.44|82.84|3
1737413840000|2025-01-20 22:57:20|83.46|82.86|83.52|82.92|83.52|82.92|83.45|82.85|7
1737413850000|2025-01-20 22:57:30|83.53|82.93|83.51|82.91|83.55|82.95|83.51|82.91|9
1737413860000|2025-01-20 22:57:40|83.5|82.9|83.51|82.91|83.51|82.91|83.47|82.87|11
1737413870000|2025-01-20 22:57:50|83.52|82.92|83.53|82.93|83.53|82.93|83.51|82.91|6
1737413880000|2025-01-20 22:58:00|83.54|82.94|83.53|82.93|83.54|82.94|83.53|82.93|2
1737413890000|2025-01-20 22:58:10|83.55|82.95|83.56|82.96|83.56|82.96|83.55|82.95|2
1737413900000|2025-01-20 22:58:20|83.57|82.97|83.57|82.97|83.57|82.97|83.57|82.97|1
1737413920000|2025-01-20 22:58:40|83.56|82.96|83.52|82.92|83.56|82.96|83.52|82.92|4
1737413930000|2025-01-20 22:58:50|83.51|82.91|83.49|82.89|83.51|82.91|83.48|82.88|10
1737413950000|2025-01-20 22:59:10|83.48|82.88|83.48|82.88|83.48|82.88|83.47|82.87|3
1737413960000|2025-01-20 22:59:20|83.47|82.87|83.45|82.85|83.47|82.87|83.45|82.85|3
1737413970000|2025-01-20 22:59:30|83.44|82.84|83.34|82.74|83.44|82.84|83.34|82.74|5
1737413980000|2025-01-20 22:59:40|83.25|82.65|83.24|82.64|83.25|82.65|83.24|82.64|4
1737413990000|2025-01-20 22:59:50|83.27|82.67|83.3|82.7|83.31|82.71|83.27|82.67|6
1737414000000|2025-01-20 23:00:00|83.31|82.71|83.33|82.73|83.36|82.76|83.28|82.68|12
1737414010000|2025-01-20 23:00:10|83.32|82.72|83.22|82.62|83.32|82.72|83.22|82.62|11
1737414020000|2025-01-20 23:00:20|83.24|82.64|83.28|82.68|83.28|82.68|83.23|82.63|8
1737414030000|2025-01-20 23:00:30|83.29|82.69|83.23|82.63|83.29|82.69|83.23|82.63|6
1737414040000|2025-01-20 23:00:40|83.22|82.62|83.12|82.52|83.22|82.62|83.12|82.52|9
1737414050000|2025-01-20 23:00:50|83.1|82.5|83.06|82.46|83.1|82.5|83.05|82.45|12
1737414060000|2025-01-20 23:01:00|83.05|82.45|83|82.4|83.05|82.45|83|82.4|6
1737414070000|2025-01-20 23:01:10|83.01|82.41|82.95|82.35|83.01|82.41|82.93|82.33|12
1737414080000|2025-01-20 23:01:20|82.96|82.36|82.95|82.35|82.96|82.36|82.94|82.34|6
1737414090000|2025-01-20 23:01:30|82.96|82.36|82.96|82.36|82.97|82.37|82.95|82.35|7
1737414100000|2025-01-20 23:01:40|82.97|82.37|82.99|82.39|83|82.4|82.97|82.37|5
1737414110000|2025-01-20 23:01:50|82.98|82.38|83.02|82.42|83.02|82.42|82.98|82.38|5
1737414120000|2025-01-20 23:02:00|83.03|82.43|83.04|82.44|83.05|82.45|83.03|82.43|6
1737414130000|2025-01-20 23:02:10|83.06|82.46|83.21|82.61|83.21|82.61|83.06|82.46|11
1737414140000|2025-01-20 23:02:20|83.23|82.63|83.27|82.67|83.27|82.67|83.23|82.63|7
1737414150000|2025-01-20 23:02:30|83.26|82.66|83.09|82.49|83.26|82.66|83.09|82.49|12
1737414160000|2025-01-20 23:02:40|83.08|82.48|83.12|82.52|83.12|82.52|83.07|82.47|9
1737414170000|2025-01-20 23:02:50|83.13|82.53|83.09|82.49|83.14|82.54|83.08|82.48|7
1737414180000|2025-01-20 23:03:00|83.08|82.48|83.11|82.51|83.13|82.53|83.08|82.48|9
1737414190000|2025-01-20 23:03:10|83.1|82.5|82.99|82.39|83.1|82.5|82.99|82.39|11
1737414200000|2025-01-20 23:03:20|82.98|82.38|82.98|82.38|83|82.4|82.97|82.37|7
1737414210000|2025-01-20 23:03:30|82.97|82.37|82.94|82.34|82.97|82.37|82.94|82.34|3
1737414220000|2025-01-20 23:03:40|82.93|82.33|82.98|82.38|82.98|82.38|82.93|82.33|8
1737414230000|2025-01-20 23:03:50|83.02|82.42|83.02|82.42|83.02|82.42|83.02|82.42|1
1737414240000|2025-01-20 23:04:00|83.03|82.43|83.05|82.45|83.07|82.47|83.03|82.43|8
1737414250000|2025-01-20 23:04:10|83.04|82.44|83.11|82.51|83.11|82.51|83.04|82.44|6
1737414260000|2025-01-20 23:04:20|83.1|82.5|83.13|82.53|83.13|82.53|83.1|82.5|4
1737414270000|2025-01-20 23:04:30|83.15|82.55|83.15|82.55|83.15|82.55|83.14|82.54|3
1737414280000|2025-01-20 23:04:40|83.16|82.56|83.22|82.62|83.22|82.62|83.15|82.55|10
1737414290000|2025-01-20 23:04:50|83.25|82.65|83.17|82.57|83.25|82.65|83.17|82.57|5
1737414300000|2025-01-20 23:05:00|83.18|82.58|83.18|82.58|83.18|82.58|83.17|82.57|3
1737414310000|2025-01-20 23:05:10|83.19|82.59|83.2|82.6|83.22|82.62|83.19|82.59|6
1737414320000|2025-01-20 23:05:20|83.22|82.62|83.27|82.67|83.27|82.67|83.22|82.62|4
1737414330000|2025-01-20 23:05:30|83.28|82.68|83.32|82.72|83.32|82.72|83.27|82.67|6
1737414340000|2025-01-20 23:05:40|83.33|82.73|83.31|82.71|83.33|82.73|83.29|82.69|11
1737414350000|2025-01-20 23:05:50|83.32|82.72|83.32|82.72|83.33|82.73|83.32|82.72|3
1737414360000|2025-01-20 23:06:00|83.31|82.71|83.33|82.73|83.33|82.73|83.31|82.71|3
1737414370000|2025-01-20 23:06:10|83.34|82.74|83.36|82.76|83.36|82.76|83.33|82.73|3
1737414380000|2025-01-20 23:06:20|83.38|82.78|83.36|82.76|83.38|82.78|83.35|82.75|5
1737414400000|2025-01-20 23:06:40|83.34|82.74|83.38|82.78|83.38|82.78|83.33|82.73|4
1737414410000|2025-01-20 23:06:50|83.39|82.79|83.39|82.79|83.39|82.79|83.39|82.79|1
1737414420000|2025-01-20 23:07:00|83.37|82.77|83.27|82.67|83.37|82.77|83.27|82.67|7
1737414430000|2025-01-20 23:07:10|83.28|82.68|83.29|82.69|83.31|82.71|83.28|82.68|5
1737414440000|2025-01-20 23:07:20|83.28|82.68|83.15|82.55|83.28|82.68|83.1|82.5|15
1737414450000|2025-01-20 23:07:30|83.13|82.53|83.06|82.46|83.13|82.53|83.06|82.46|10
1737414460000|2025-01-20 23:07:40|83.05|82.45|83.06|82.46|83.06|82.46|83.05|82.45|2
1737414470000|2025-01-20 23:07:50|83.05|82.45|83.09|82.49|83.09|82.49|83.05|82.45|4
1737414480000|2025-01-20 23:08:00|83.1|82.5|83.14|82.54|83.14|82.54|83.09|82.49|9
1737414490000|2025-01-20 23:08:10|83.12|82.52|83.1|82.5|83.12|82.52|83.08|82.48|9
1737414500000|2025-01-20 23:08:20|83.11|82.51|83.07|82.47|83.14|82.54|83.07|82.47|10
1737414510000|2025-01-20 23:08:30|83.06|82.46|83.05|82.45|83.06|82.46|83.05|82.45|2
1737414520000|2025-01-20 23:08:40|83.03|82.43|83.05|82.45|83.05|82.45|83.03|82.43|2
1737414530000|2025-01-20 23:08:50|83.04|82.44|83.05|82.45|83.05|82.45|83.04|82.44|2
1737414540000|2025-01-20 23:09:00|83.11|82.51|83.13|82.53|83.15|82.55|83.11|82.51|7
1737414550000|2025-01-20 23:09:10|83.16|82.56|83.16|82.56|83.16|82.56|83.16|82.56|1
1737414560000|2025-01-20 23:09:20|83.15|82.55|83.13|82.53|83.16|82.56|83.12|82.52|5
1737414570000|2025-01-20 23:09:30|83.14|82.54|83.15|82.55|83.15|82.55|83.14|82.54|2
1737414580000|2025-01-20 23:09:40|83.16|82.56|83.21|82.61|83.21|82.61|83.16|82.56|3
1737414590000|2025-01-20 23:09:50|83.22|82.62|83.25|82.65|83.25|82.65|83.22|82.62|2
1737414600000|2025-01-20 23:10:00|83.26|82.66|83.23|82.63|83.26|82.66|83.23|82.63|3
1737414610000|2025-01-20 23:10:10|83.24|82.64|83.21|82.61|83.24|82.64|83.2|82.6|7
1737414620000|2025-01-20 23:10:20|83.22|82.62|83.25|82.65|83.25|82.65|83.22|82.62|3
1737414630000|2025-01-20 23:10:30|83.24|82.64|83.24|82.64|83.24|82.64|83.24|82.64|1
1737414640000|2025-01-20 23:10:40|83.22|82.62|83.19|82.59|83.22|82.62|83.19|82.59|6
1737414650000|2025-01-20 23:10:50|83.18|82.58|83.14|82.54|83.18|82.58|83.14|82.54|5
1737414660000|2025-01-20 23:11:00|83.13|82.53|83.15|82.55|83.16|82.56|83.12|82.52|5
1737414670000|2025-01-20 23:11:10|83.14|82.54|83.11|82.51|83.14|82.54|83.11|82.51|7
1737414680000|2025-01-20 23:11:20|83.12|82.52|83.18|82.58|83.19|82.59|83.12|82.52|6
1737414690000|2025-01-20 23:11:30|83.17|82.57|83.17|82.57|83.17|82.57|83.17|82.57|1
1737414700000|2025-01-20 23:11:40|83.16|82.56|83.12|82.52|83.17|82.57|83.12|82.52|6
1737414710000|2025-01-20 23:11:50|83.11|82.51|83.08|82.48|83.11|82.51|83.07|82.47|5
1737414720000|2025-01-20 23:12:00|83.07|82.47|83.05|82.45|83.07|82.47|83.04|82.44|11
1737414730000|2025-01-20 23:12:10|83.06|82.46|83|82.4|83.06|82.46|83|82.4|5
1737414740000|2025-01-20 23:12:20|83.01|82.41|82.97|82.37|83.02|82.42|82.97|82.37|6
1737414750000|2025-01-20 23:12:30|82.96|82.36|82.89|82.29|82.96|82.36|82.89|82.29|8
1737414760000|2025-01-20 23:12:40|82.86|82.26|82.84|82.24|82.86|82.26|82.83|82.23|5
1737414770000|2025-01-20 23:12:50|82.86|82.26|82.96|82.36|82.96|82.36|82.85|82.25|5
1737414780000|2025-01-20 23:13:00|82.95|82.35|82.84|82.24|82.95|82.35|82.84|82.24|13
1737414790000|2025-01-20 23:13:10|82.83|82.23|82.83|82.23|82.83|82.23|82.82|82.22|3
1737414800000|2025-01-20 23:13:20|82.85|82.25|82.85|82.25|82.87|82.27|82.85|82.25|4
1737414810000|2025-01-20 23:13:30|82.86|82.26|82.86|82.26|82.88|82.28|82.86|82.26|5
1737414820000|2025-01-20 23:13:40|82.89|82.29|82.96|82.36|82.97|82.37|82.88|82.28|13
1737414830000|2025-01-20 23:13:50|82.97|82.37|82.83|82.23|82.97|82.37|82.82|82.22|14
1737414840000|2025-01-20 23:14:00|82.82|82.22|82.82|82.22|82.82|82.22|82.8|82.2|9
1737414850000|2025-01-20 23:14:10|82.81|82.21|82.75|82.15|82.81|82.21|82.75|82.15|6
1737414860000|2025-01-20 23:14:20|82.73|82.13|82.74|82.14|82.74|82.14|82.73|82.13|2
1737414870000|2025-01-20 23:14:30|82.73|82.13|82.75|82.15|82.75|82.15|82.73|82.13|5
1737414880000|2025-01-20 23:14:40|82.76|82.16|82.78|82.18|82.78|82.18|82.76|82.16|3
1737414890000|2025-01-20 23:14:50|82.79|82.19|82.83|82.23|82.83|82.23|82.79|82.19|5
1737414900000|2025-01-20 23:15:00|82.82|82.22|82.8|82.2|82.82|82.22|82.76|82.16|11
1737414910000|2025-01-20 23:15:10|82.81|82.21|82.77|82.17|82.81|82.21|82.77|82.17|6
1737414920000|2025-01-20 23:15:20|82.76|82.16|82.63|82.03|82.76|82.16|82.63|82.03|8
1737414930000|2025-01-20 23:15:30|82.6|82|82.56|81.96|82.61|82.01|82.55|81.95|9
1737414940000|2025-01-20 23:15:40|82.6|82|82.63|82.03|82.63|82.03|82.6|82|7
1737414950000|2025-01-20 23:15:50|82.62|82.02|82.6|82|82.64|82.04|82.59|81.99|11
1737414960000|2025-01-20 23:16:00|82.59|81.99|82.63|82.03|82.63|82.03|82.57|81.97|10
1737414970000|2025-01-20 23:16:10|82.62|82.02|82.76|82.16|82.76|82.16|82.62|82.02|13
1737414980000|2025-01-20 23:16:20|82.75|82.15|82.66|82.06|82.75|82.15|82.65|82.05|11
1737414990000|2025-01-20 23:16:30|82.65|82.05|82.66|82.06|82.71|82.11|82.65|82.05|14
1737415000000|2025-01-20 23:16:40|82.67|82.07|82.61|82.01|82.67|82.07|82.61|82.01|12
1737415010000|2025-01-20 23:16:50|82.57|81.97|82.57|81.97|82.6|82|82.54|81.94|17
1737415020000|2025-01-20 23:17:00|82.55|81.95|82.54|81.94|82.55|81.95|82.52|81.92|9
1737415030000|2025-01-20 23:17:10|82.55|81.95|82.52|81.92|82.56|81.96|82.52|81.92|12
1737415040000|2025-01-20 23:17:20|82.51|81.91|82.53|81.93|82.54|81.94|82.5|81.9|12
1737415050000|2025-01-20 23:17:30|82.52|81.92|82.5|81.9|82.53|81.93|82.5|81.9|6
1737415060000|2025-01-20 23:17:40|82.51|81.91|82.5|81.9|82.52|81.92|82.49|81.89|12
1737415070000|2025-01-20 23:17:50|82.51|81.91|82.51|81.91|82.55|81.95|82.51|81.91|9
1737415080000|2025-01-20 23:18:00|82.52|81.92|82.64|82.04|82.65|82.05|82.52|81.92|11
1737415090000|2025-01-20 23:18:10|82.63|82.03|82.62|82.02|82.63|82.03|82.59|81.99|14
1737415100000|2025-01-20 23:18:20|82.63|82.03|82.64|82.04|82.65|82.05|82.6|82|12
1737415110000|2025-01-20 23:18:30|82.63|82.03|82.61|82.01|82.63|82.03|82.59|81.99|13
1737415120000|2025-01-20 23:18:40|82.6|82|82.7|82.1|82.71|82.11|82.59|81.99|15
1737415130000|2025-01-20 23:18:50|82.69|82.09|82.71|82.11|82.71|82.11|82.68|82.08|10
1737415140000|2025-01-20 23:19:00|82.72|82.12|82.82|82.22|82.82|82.22|82.72|82.12|11
1737415150000|2025-01-20 23:19:10|82.85|82.25|82.91|82.31|82.91|82.31|82.85|82.25|12
1737415160000|2025-01-20 23:19:20|82.92|82.32|82.93|82.33|82.94|82.34|82.91|82.31|10
1737415170000|2025-01-20 23:19:30|82.92|82.32|82.93|82.33|82.93|82.33|82.87|82.27|13
1737415180000|2025-01-20 23:19:40|82.92|82.32|82.93|82.33|82.93|82.33|82.92|82.32|10
1737415190000|2025-01-20 23:19:50|82.94|82.34|82.98|82.38|82.99|82.39|82.94|82.34|6
1737415200000|2025-01-20 23:20:00|82.99|82.39|82.98|82.38|83|82.4|82.97|82.37|10
1737415210000|2025-01-20 23:20:10|82.99|82.39|82.98|82.38|82.99|82.39|82.94|82.34|7
1737415220000|2025-01-20 23:20:20|82.99|82.39|82.98|82.38|83.03|82.43|82.97|82.37|16
1737415230000|2025-01-20 23:20:30|82.99|82.39|83|82.4|83.05|82.45|82.99|82.39|10
1737415240000|2025-01-20 23:20:40|83.01|82.41|83.03|82.43|83.04|82.44|82.98|82.38|15
1737415250000|2025-01-20 23:20:50|83.02|82.42|83|82.4|83.02|82.42|83|82.4|2
1737415260000|2025-01-20 23:21:00|82.99|82.39|83.03|82.43|83.05|82.45|82.99|82.39|9
1737415270000|2025-01-20 23:21:10|83.04|82.44|83.05|82.45|83.05|82.45|83.04|82.44|4
1737415280000|2025-01-20 23:21:20|83.04|82.44|82.99|82.39|83.04|82.44|82.99|82.39|6
1737415290000|2025-01-20 23:21:30|82.98|82.38|83.02|82.42|83.02|82.42|82.98|82.38|6
1737415300000|2025-01-20 23:21:40|83.03|82.43|83.11|82.51|83.11|82.51|83.03|82.43|10
1737415310000|2025-01-20 23:21:50|83.1|82.5|83.15|82.55|83.16|82.56|83.1|82.5|8
1737415320000|2025-01-20 23:22:00|83.14|82.54|83.16|82.56|83.16|82.56|83.14|82.54|4
1737415330000|2025-01-20 23:22:10|83.14|82.54|83.14|82.54|83.15|82.55|83.12|82.52|7
1737415340000|2025-01-20 23:22:20|83.15|82.55|83.15|82.55|83.18|82.58|83.15|82.55|9
1737415350000|2025-01-20 23:22:30|83.16|82.56|83.14|82.54|83.16|82.56|83.14|82.54|5
1737415360000|2025-01-20 23:22:40|83.13|82.53|83.13|82.53|83.13|82.53|83.13|82.53|1
1737415370000|2025-01-20 23:22:50|83.11|82.51|83.06|82.46|83.11|82.51|83.05|82.45|8
1737415380000|2025-01-20 23:23:00|83.07|82.47|83.09|82.49|83.09|82.49|83.06|82.46|8
1737415390000|2025-01-20 23:23:10|83.1|82.5|83.13|82.53|83.14|82.54|83.09|82.49|10
1737415400000|2025-01-20 23:23:20|83.16|82.56|83.14|82.54|83.16|82.56|83.13|82.53|10
1737415410000|2025-01-20 23:23:30|83.15|82.55|83.15|82.55|83.15|82.55|83.14|82.54|3
1737415420000|2025-01-20 23:23:40|83.16|82.56|83.16|82.56|83.17|82.57|83.16|82.56|5
1737415430000|2025-01-20 23:23:50|83.17|82.57|83.17|82.57|83.18|82.58|83.16|82.56|8
1737415440000|2025-01-20 23:24:00|83.16|82.56|83.16|82.56|83.17|82.57|83.16|82.56|7
1737415450000|2025-01-20 23:24:10|83.17|82.57|83.18|82.58|83.19|82.59|83.16|82.56|11
1737415460000|2025-01-20 23:24:20|83.16|82.56|83.13|82.53|83.16|82.56|83.13|82.53|3
1737415470000|2025-01-20 23:24:30|83.14|82.54|83.12|82.52|83.14|82.54|83.12|82.52|5
1737415480000|2025-01-20 23:24:40|83.13|82.53|83.15|82.55|83.15|82.55|83.12|82.52|9
1737415490000|2025-01-20 23:24:50|83.16|82.56|83.18|82.58|83.18|82.58|83.16|82.56|4
1737415500000|2025-01-20 23:25:00|83.17|82.57|83.16|82.56|83.18|82.58|83.16|82.56|8
1737415510000|2025-01-20 23:25:10|83.15|82.55|83.14|82.54|83.16|82.56|83.14|82.54|9
1737415520000|2025-01-20 23:25:20|83.13|82.53|83.13|82.53|83.14|82.54|83.13|82.53|5
1737415530000|2025-01-20 23:25:30|83.14|82.54|83.1|82.5|83.14|82.54|83.1|82.5|11
1737415540000|2025-01-20 23:25:40|83.11|82.51|83.18|82.58|83.18|82.58|83.11|82.51|9
1737415550000|2025-01-20 23:25:50|83.17|82.57|83.2|82.6|83.2|82.6|83.17|82.57|4
1737415560000|2025-01-20 23:26:00|83.19|82.59|83.21|82.61|83.21|82.61|83.19|82.59|2
1737415570000|2025-01-20 23:26:10|83.22|82.62|83.24|82.64|83.24|82.64|83.22|82.62|3
1737415580000|2025-01-20 23:26:20|83.25|82.65|83.24|82.64|83.25|82.65|83.24|82.64|4
1737415590000|2025-01-20 23:26:30|83.23|82.63|83.2|82.6|83.23|82.63|83.2|82.6|4
1737415600000|2025-01-20 23:26:40|83.19|82.59|83.18|82.58|83.2|82.6|83.18|82.58|4
1737415610000|2025-01-20 23:26:50|83.19|82.59|83.22|82.62|83.22|82.62|83.19|82.59|4
1737415620000|2025-01-20 23:27:00|83.21|82.61|83.24|82.64|83.24|82.64|83.21|82.61|9
1737415630000|2025-01-20 23:27:10|83.19|82.59|83.13|82.53|83.19|82.59|83.13|82.53|6
1737415640000|2025-01-20 23:27:20|83.14|82.54|83.14|82.54|83.15|82.55|83.13|82.53|9
1737415650000|2025-01-20 23:27:30|83.15|82.55|83.17|82.57|83.17|82.57|83.13|82.53|7
1737415660000|2025-01-20 23:27:40|83.16|82.56|83.16|82.56|83.17|82.57|83.15|82.55|13
1737415670000|2025-01-20 23:27:50|83.15|82.55|83.16|82.56|83.17|82.57|83.15|82.55|8
1737415680000|2025-01-20 23:28:00|83.17|82.57|83.17|82.57|83.17|82.57|83.16|82.56|5
1737415690000|2025-01-20 23:28:10|83.18|82.58|83.24|82.64|83.24|82.64|83.17|82.57|10
1737415700000|2025-01-20 23:28:20|83.23|82.63|83.2|82.6|83.23|82.63|83.18|82.58|10
1737415710000|2025-01-20 23:28:30|83.19|82.59|83.19|82.59|83.2|82.6|83.18|82.58|9
1737415720000|2025-01-20 23:28:40|83.2|82.6|83.24|82.64|83.25|82.65|83.2|82.6|9
1737415730000|2025-01-20 23:28:50|83.25|82.65|83.25|82.65|83.25|82.65|83.24|82.64|5
1737415740000|2025-01-20 23:29:00|83.24|82.64|83.26|82.66|83.26|82.66|83.24|82.64|3
1737415750000|2025-01-20 23:29:10|83.25|82.65|83.2|82.6|83.25|82.65|83.2|82.6|8
1737415760000|2025-01-20 23:29:20|83.19|82.59|83.17|82.57|83.19|82.59|83.17|82.57|2
1737415770000|2025-01-20 23:29:30|83.16|82.56|83.17|82.57|83.17|82.57|83.14|82.54|8
1737415780000|2025-01-20 23:29:40|83.18|82.58|83.18|82.58|83.18|82.58|83.17|82.57|5
1737415790000|2025-01-20 23:29:50|83.19|82.59|83.22|82.62|83.23|82.63|83.19|82.59|9
1737415800000|2025-01-20 23:30:00|83.23|82.63|83.25|82.65|83.27|82.67|83.22|82.62|14
1737415810000|2025-01-20 23:30:10|83.24|82.64|83.12|82.52|83.24|82.64|83.12|82.52|8
1737415820000|2025-01-20 23:30:20|83.11|82.51|83.05|82.45|83.11|82.51|83.04|82.44|8
1737415830000|2025-01-20 23:30:30|83.06|82.46|83.04|82.44|83.06|82.46|83.04|82.44|9
1737415840000|2025-01-20 23:30:40|83.05|82.45|83.08|82.48|83.12|82.52|83.05|82.45|14
1737415850000|2025-01-20 23:30:50|83.07|82.47|83.08|82.48|83.08|82.48|83.06|82.46|10
1737415860000|2025-01-20 23:31:00|83.09|82.49|82.97|82.37|83.09|82.49|82.97|82.37|11
1737415870000|2025-01-20 23:31:10|82.96|82.36|82.89|82.29|82.96|82.36|82.88|82.28|10
1737415880000|2025-01-20 23:31:20|82.9|82.3|82.89|82.29|82.91|82.31|82.89|82.29|10
1737415890000|2025-01-20 23:31:30|82.88|82.28|82.87|82.27|82.88|82.28|82.85|82.25|8
1737415900000|2025-01-20 23:31:40|82.86|82.26|82.82|82.22|82.87|82.27|82.82|82.22|9
1737415910000|2025-01-20 23:31:50|82.81|82.21|82.85|82.25|82.85|82.25|82.8|82.2|10
1737415920000|2025-01-20 23:32:00|82.86|82.26|82.78|82.18|82.87|82.27|82.78|82.18|9
1737415930000|2025-01-20 23:32:10|82.77|82.17|82.85|82.25|82.86|82.26|82.76|82.16|13
1737415940000|2025-01-20 23:32:20|82.84|82.24|82.84|82.24|82.84|82.24|82.8|82.2|12
1737415950000|2025-01-20 23:32:30|82.83|82.23|82.76|82.16|82.83|82.23|82.76|82.16|5
1737415960000|2025-01-20 23:32:40|82.77|82.17|82.78|82.18|82.78|82.18|82.77|82.17|2
1737415970000|2025-01-20 23:32:50|82.79|82.19|82.89|82.29|82.89|82.29|82.79|82.19|10
1737415980000|2025-01-20 23:33:00|82.91|82.31|82.96|82.36|82.97|82.37|82.91|82.31|9
1737415990000|2025-01-20 23:33:10|82.97|82.37|82.94|82.34|82.98|82.38|82.94|82.34|10
1737416000000|2025-01-20 23:33:20|82.95|82.35|82.96|82.36|82.97|82.37|82.95|82.35|8
1737416010000|2025-01-20 23:33:30|82.97|82.37|82.95|82.35|82.97|82.37|82.94|82.34|7
1737416020000|2025-01-20 23:33:40|82.96|82.36|82.97|82.37|82.98|82.38|82.96|82.36|8
1737416030000|2025-01-20 23:33:50|82.98|82.38|82.97|82.37|82.98|82.38|82.95|82.35|10
1737416040000|2025-01-20 23:34:00|82.96|82.36|82.97|82.37|82.97|82.37|82.94|82.34|6
1737416050000|2025-01-20 23:34:10|82.96|82.36|82.97|82.37|82.98|82.38|82.96|82.36|4
1737416060000|2025-01-20 23:34:20|82.98|82.38|82.99|82.39|82.99|82.39|82.97|82.37|10
1737416070000|2025-01-20 23:34:30|82.98|82.38|82.98|82.38|82.99|82.39|82.97|82.37|7
1737416080000|2025-01-20 23:34:40|82.97|82.37|82.98|82.38|82.98|82.38|82.97|82.37|16
1737416090000|2025-01-20 23:34:50|83|82.4|83.04|82.44|83.04|82.44|82.99|82.39|4
1737416100000|2025-01-20 23:35:00|83.05|82.45|83.12|82.52|83.13|82.53|83.05|82.45|9
1737416110000|2025-01-20 23:35:10|83.11|82.51|83.11|82.51|83.12|82.52|83.1|82.5|5
1737416120000|2025-01-20 23:35:20|83.13|82.53|83.15|82.55|83.16|82.56|83.12|82.52|13
1737416130000|2025-01-20 23:35:30|83.16|82.56|83.14|82.54|83.16|82.56|83.11|82.51|12
1737416140000|2025-01-20 23:35:40|83.15|82.55|83.16|82.56|83.16|82.56|83.15|82.55|2
1737416150000|2025-01-20 23:35:50|83.15|82.55|83.1|82.5|83.16|82.56|83.1|82.5|7
1737416160000|2025-01-20 23:36:00|83.09|82.49|83.07|82.47|83.09|82.49|83.05|82.45|7
1737416170000|2025-01-20 23:36:10|83.08|82.48|83.05|82.45|83.08|82.48|83.05|82.45|6
1737416180000|2025-01-20 23:36:20|83.06|82.46|83.05|82.45|83.07|82.47|83.05|82.45|12
1737416190000|2025-01-20 23:36:30|83.06|82.46|82.97|82.37|83.06|82.46|82.96|82.36|12
1737416200000|2025-01-20 23:36:40|82.99|82.39|83.03|82.43|83.03|82.43|82.99|82.39|17
1737416210000|2025-01-20 23:36:50|83.02|82.42|83.02|82.42|83.03|82.43|83.02|82.42|9
1737416220000|2025-01-20 23:37:00|83.03|82.43|83.07|82.47|83.07|82.47|83.03|82.43|9
1737416230000|2025-01-20 23:37:10|83.1|82.5|83.08|82.48|83.1|82.5|83.07|82.47|5
1737416240000|2025-01-20 23:37:20|83.09|82.49|83.1|82.5|83.1|82.5|83.08|82.48|8
1737416250000|2025-01-20 23:37:30|83.12|82.52|83.14|82.54|83.16|82.56|83.12|82.52|8
1737416260000|2025-01-20 23:37:40|83.15|82.55|83.15|82.55|83.15|82.55|83.14|82.54|7
1737416270000|2025-01-20 23:37:50|83.16|82.56|83.15|82.55|83.16|82.56|83.15|82.55|4
1737416280000|2025-01-20 23:38:00|83.16|82.56|83.1|82.5|83.16|82.56|83.09|82.49|6
1737416290000|2025-01-20 23:38:10|83.09|82.49|83.1|82.5|83.1|82.5|83.08|82.48|10
1737416300000|2025-01-20 23:38:20|83.09|82.49|83.17|82.57|83.17|82.57|83.09|82.49|7
1737416310000|2025-01-20 23:38:30|83.18|82.58|83.18|82.58|83.18|82.58|83.17|82.57|5
1737416320000|2025-01-20 23:38:40|83.17|82.57|83.23|82.63|83.23|82.63|83.17|82.57|9
1737416330000|2025-01-20 23:38:50|83.22|82.62|83.24|82.64|83.26|82.66|83.22|82.62|7
1737416340000|2025-01-20 23:39:00|83.23|82.63|83.19|82.59|83.23|82.63|83.19|82.59|8
1737416350000|2025-01-20 23:39:10|83.18|82.58|83.24|82.64|83.24|82.64|83.18|82.58|10
1737416360000|2025-01-20 23:39:20|83.23|82.63|83.25|82.65|83.25|82.65|83.23|82.63|3
1737416370000|2025-01-20 23:39:30|83.27|82.67|83.25|82.65|83.27|82.67|83.25|82.65|5
1737416380000|2025-01-20 23:39:40|83.27|82.67|83.26|82.66|83.27|82.67|83.23|82.63|8
1737416390000|2025-01-20 23:39:50|83.25|82.65|83.24|82.64|83.25|82.65|83.24|82.64|2
1737416400000|2025-01-20 23:40:00|83.23|82.63|83.24|82.64|83.24|82.64|83.21|82.61|6
1737416410000|2025-01-20 23:40:10|83.25|82.65|83.24|82.64|83.27|82.67|83.24|82.64|10
1737416420000|2025-01-20 23:40:20|83.23|82.63|83.19|82.59|83.23|82.63|83.19|82.59|4
1737416430000|2025-01-20 23:40:30|83.2|82.6|83.17|82.57|83.2|82.6|83.17|82.57|6
1737416440000|2025-01-20 23:40:40|83.15|82.55|83.16|82.56|83.16|82.56|83.15|82.55|4
1737416450000|2025-01-20 23:40:50|83.17|82.57|83.16|82.56|83.19|82.59|83.16|82.56|5
1737416460000|2025-01-20 23:41:00|83.15|82.55|83.12|82.52|83.15|82.55|83.12|82.52|6
1737416470000|2025-01-20 23:41:10|83.13|82.53|83.13|82.53|83.13|82.53|83.13|82.53|1
1737416480000|2025-01-20 23:41:20|83.14|82.54|83.17|82.57|83.17|82.57|83.13|82.53|8
1737416490000|2025-01-20 23:41:30|83.18|82.58|83.22|82.62|83.22|82.62|83.18|82.58|2
1737416500000|2025-01-20 23:41:40|83.23|82.63|83.26|82.66|83.26|82.66|83.23|82.63|4
1737416510000|2025-01-20 23:41:50|83.27|82.67|83.26|82.66|83.27|82.67|83.26|82.66|2
1737416520000|2025-01-20 23:42:00|83.25|82.65|83.23|82.63|83.26|82.66|83.22|82.62|9
1737416530000|2025-01-20 23:42:10|83.22|82.62|83.22|82.62|83.22|82.62|83.22|82.62|1
1737416540000|2025-01-20 23:42:20|83.23|82.63|83.24|82.64|83.24|82.64|83.23|82.63|2
1737416550000|2025-01-20 23:42:30|83.23|82.63|83.24|82.64|83.24|82.64|83.23|82.63|4
1737416560000|2025-01-20 23:42:40|83.25|82.65|83.29|82.69|83.29|82.69|83.25|82.65|5
1737416580000|2025-01-20 23:43:00|83.28|82.68|83.26|82.66|83.28|82.68|83.24|82.64|7
1737416590000|2025-01-20 23:43:10|83.27|82.67|83.27|82.67|83.28|82.68|83.27|82.67|3
1737416600000|2025-01-20 23:43:20|83.28|82.68|83.28|82.68|83.29|82.69|83.28|82.68|3
1737416610000|2025-01-20 23:43:30|83.29|82.69|83.29|82.69|83.29|82.69|83.28|82.68|3
1737416620000|2025-01-20 23:43:40|83.3|82.7|83.3|82.7|83.3|82.7|83.3|82.7|1
1737416630000|2025-01-20 23:43:50|83.29|82.69|83.32|82.72|83.32|82.72|83.29|82.69|4
1737416640000|2025-01-20 23:44:00|83.33|82.73|83.37|82.77|83.37|82.77|83.33|82.73|5
1737416650000|2025-01-20 23:44:10|83.39|82.79|83.42|82.82|83.42|82.82|83.39|82.79|3
1737416660000|2025-01-20 23:44:20|83.41|82.81|83.41|82.81|83.45|82.85|83.41|82.81|8
1737416670000|2025-01-20 23:44:30|83.4|82.8|83.41|82.81|83.41|82.81|83.39|82.79|12
1737416680000|2025-01-20 23:44:40|83.4|82.8|83.42|82.82|83.44|82.84|83.4|82.8|8
1737416690000|2025-01-20 23:44:50|83.41|82.81|83.41|82.81|83.41|82.81|83.4|82.8|3
1737416700000|2025-01-20 23:45:00|83.4|82.8|83.39|82.79|83.4|82.8|83.37|82.77|6
1737416710000|2025-01-20 23:45:10|83.36|82.76|83.32|82.72|83.36|82.76|83.32|82.72|3
1737416720000|2025-01-20 23:45:20|83.33|82.73|83.29|82.69|83.34|82.74|83.29|82.69|7
1737416730000|2025-01-20 23:45:30|83.31|82.71|83.31|82.71|83.31|82.71|83.31|82.71|1
1737416740000|2025-01-20 23:45:40|83.32|82.72|83.35|82.75|83.35|82.75|83.23|82.63|13
1737416750000|2025-01-20 23:45:50|83.34|82.74|83.28|82.68|83.34|82.74|83.27|82.67|10
1737416760000|2025-01-20 23:46:00|83.29|82.69|83.32|82.72|83.34|82.74|83.29|82.69|9
1737416770000|2025-01-20 23:46:10|83.31|82.71|83.32|82.72|83.34|82.74|83.27|82.67|12
1737416780000|2025-01-20 23:46:20|83.33|82.73|83.27|82.67|83.34|82.74|83.27|82.67|7
1737416790000|2025-01-20 23:46:30|83.35|82.75|83.3|82.7|83.35|82.75|83.3|82.7|14
1737416800000|2025-01-20 23:46:40|83.29|82.69|83.17|82.57|83.29|82.69|83.16|82.56|21
1737416810000|2025-01-20 23:46:50|83.18|82.58|83.04|82.44|83.18|82.58|83.04|82.44|23
1737416820000|2025-01-20 23:47:00|83.01|82.41|82.96|82.36|83.02|82.42|82.95|82.35|24
1737416830000|2025-01-20 23:47:10|82.97|82.37|82.98|82.38|83.04|82.44|82.94|82.34|16
1737416840000|2025-01-20 23:47:20|82.99|82.39|82.93|82.33|82.99|82.39|82.92|82.32|12
1737416850000|2025-01-20 23:47:30|82.91|82.31|82.88|82.28|82.92|82.32|82.87|82.27|19
1737416860000|2025-01-20 23:47:40|82.89|82.29|82.87|82.27|82.91|82.31|82.84|82.24|14
1737416870000|2025-01-20 23:47:50|82.85|82.25|82.84|82.24|82.86|82.26|82.84|82.24|17
1737416880000|2025-01-20 23:48:00|82.83|82.23|82.81|82.21|82.85|82.25|82.8|82.2|12
1737416890000|2025-01-20 23:48:10|82.8|82.2|82.77|82.17|82.8|82.2|82.73|82.13|16
1737416900000|2025-01-20 23:48:20|82.79|82.19|82.8|82.2|82.84|82.24|82.77|82.17|20
1737416910000|2025-01-20 23:48:30|82.79|82.19|82.71|82.11|82.8|82.2|82.69|82.09|19
1737416920000|2025-01-20 23:48:40|82.7|82.1|82.68|82.08|82.73|82.13|82.66|82.06|15
1737416930000|2025-01-20 23:48:50|82.69|82.09|82.61|82.01|82.75|82.15|82.61|82.01|20
1737416940000|2025-01-20 23:49:00|82.62|82.02|82.67|82.07|82.72|82.12|82.61|82.01|23
1737416950000|2025-01-20 23:49:10|82.66|82.06|82.61|82.01|82.67|82.07|82.6|82|23
1737416960000|2025-01-20 23:49:20|82.62|82.02|82.58|81.98|82.64|82.04|82.58|81.98|13
1737416970000|2025-01-20 23:49:30|82.56|81.96|82.55|81.95|82.58|81.98|82.54|81.94|18
1737416980000|2025-01-20 23:49:40|82.57|81.97|82.53|81.93|82.61|82.01|82.53|81.93|18
1737416990000|2025-01-20 23:49:50|82.54|81.94|82.55|81.95|82.56|81.96|82.53|81.93|10
1737417000000|2025-01-20 23:50:00|82.54|81.94|82.66|82.06|82.68|82.08|82.54|81.94|9
1737417010000|2025-01-20 23:50:10|82.57|81.97|82.79|82.19|82.8|82.2|82.52|81.92|13
1737417020000|2025-01-20 23:50:20|82.8|82.2|82.79|82.19|82.82|82.22|82.76|82.16|9
1737417030000|2025-01-20 23:50:30|82.83|82.23|82.86|82.26|82.86|82.26|82.81|82.21|8
1737417040000|2025-01-20 23:50:40|82.85|82.25|82.78|82.18|82.86|82.26|82.78|82.18|8
1737417050000|2025-01-20 23:50:50|82.76|82.16|82.63|82.03|82.76|82.16|82.62|82.02|17
1737417060000|2025-01-20 23:51:00|82.62|82.02|82.64|82.04|82.64|82.04|82.57|81.97|14
1737417070000|2025-01-20 23:51:10|82.63|82.03|82.71|82.11|82.71|82.11|82.57|81.97|10
1737417080000|2025-01-20 23:51:20|82.7|82.1|82.61|82.01|82.71|82.11|82.6|82|11
1737417090000|2025-01-20 23:51:30|82.63|82.03|82.63|82.03|82.67|82.07|82.62|82.02|11
1737417100000|2025-01-20 23:51:40|82.62|82.02|82.59|81.99|82.62|82.02|82.56|81.96|12
1737417110000|2025-01-20 23:51:50|82.6|82|82.61|82.01|82.61|82.01|82.6|82|4
1737417120000|2025-01-20 23:52:00|82.6|82|82.51|81.91|82.6|82|82.51|81.91|15
1737417130000|2025-01-20 23:52:10|82.5|81.9|82.53|81.93|82.59|81.99|82.49|81.89|12
1737417140000|2025-01-20 23:52:20|82.52|81.92|82.46|81.86|82.53|81.93|82.46|81.86|13
1737417150000|2025-01-20 23:52:30|82.47|81.87|82.5|81.9|82.51|81.91|82.47|81.87|9
1737417160000|2025-01-20 23:52:40|82.48|81.88|82.51|81.91|82.51|81.91|82.48|81.88|3
1737417170000|2025-01-20 23:52:50|82.52|81.92|82.49|81.89|82.52|81.92|82.47|81.87|10
1737417180000|2025-01-20 23:53:00|82.5|81.9|82.48|81.88|82.5|81.9|82.48|81.88|3
1737417190000|2025-01-20 23:53:10|82.49|81.89|82.5|81.9|82.5|81.9|82.48|81.88|6
1737417200000|2025-01-20 23:53:20|82.55|81.95|82.52|81.92|82.57|81.97|82.52|81.92|9
1737417210000|2025-01-20 23:53:30|82.51|81.91|82.45|81.85|82.51|81.91|82.45|81.85|6
1737417220000|2025-01-20 23:53:40|82.49|81.89|82.51|81.91|82.51|81.91|82.49|81.89|2
1737417230000|2025-01-20 23:53:50|82.56|81.96|82.55|81.95|82.58|81.98|82.55|81.95|5
1737417240000|2025-01-20 23:54:00|82.58|81.98|82.54|81.94|82.59|81.99|82.54|81.94|7
1737417250000|2025-01-20 23:54:10|82.53|81.93|82.43|81.83|82.53|81.93|82.43|81.83|11
1737417260000|2025-01-20 23:54:20|82.46|81.86|82.39|81.79|82.46|81.86|82.39|81.79|7
1737417270000|2025-01-20 23:54:30|82.41|81.81|82.41|81.81|82.41|81.81|82.39|81.79|5
1737417280000|2025-01-20 23:54:40|82.4|81.8|82.36|81.76|82.4|81.8|82.36|81.76|5
1737417290000|2025-01-20 23:54:50|82.37|81.77|82.42|81.82|82.42|81.82|82.35|81.75|7
1737417300000|2025-01-20 23:55:00|82.41|81.81|82.31|81.71|82.41|81.81|82.31|81.71|15
1737417310000|2025-01-20 23:55:10|82.3|81.7|82.34|81.74|82.34|81.74|82.26|81.66|9
1737417320000|2025-01-20 23:55:20|82.3|81.7|82.26|81.66|82.3|81.7|82.23|81.63|9
1737417330000|2025-01-20 23:55:30|82.25|81.65|82.26|81.66|82.26|81.66|82.24|81.64|6
1737417340000|2025-01-20 23:55:40|82.27|81.67|82.3|81.7|82.33|81.73|82.27|81.67|7
1737417350000|2025-01-20 23:55:50|82.31|81.71|82.29|81.69|82.31|81.71|82.28|81.68|9
1737417360000|2025-01-20 23:56:00|82.3|81.7|82.37|81.77|82.37|81.77|82.28|81.68|11
1737417370000|2025-01-20 23:56:10|82.36|81.76|82.32|81.72|82.37|81.77|82.32|81.72|9
1737417380000|2025-01-20 23:56:20|82.36|81.76|82.49|81.89|82.49|81.89|82.36|81.76|7
1737417390000|2025-01-20 23:56:30|82.51|81.91|82.59|81.99|82.62|82.02|82.51|81.91|9
1737417400000|2025-01-20 23:56:40|82.61|82.01|82.62|82.02|82.62|82.02|82.6|82|8
1737417410000|2025-01-20 23:56:50|82.65|82.05|82.74|82.14|82.74|82.14|82.65|82.05|5
1737417420000|2025-01-20 23:57:00|82.73|82.13|82.7|82.1|82.73|82.13|82.66|82.06|7
1737417430000|2025-01-20 23:57:10|82.69|82.09|82.7|82.1|82.7|82.1|82.67|82.07|7
1737417440000|2025-01-20 23:57:20|82.71|82.11|82.72|82.12|82.74|82.14|82.7|82.1|10
1737417450000|2025-01-20 23:57:30|82.7|82.1|82.62|82.02|82.7|82.1|82.62|82.02|5
1737417460000|2025-01-20 23:57:40|82.61|82.01|82.61|82.01|82.61|82.01|82.61|82.01|1
1737417470000|2025-01-20 23:57:50|82.6|82|82.55|81.95|82.6|82|82.55|81.95|4
1737417480000|2025-01-20 23:58:00|82.56|81.96|82.63|82.03|82.64|82.04|82.56|81.96|5
1737417490000|2025-01-20 23:58:10|82.61|82.01|82.5|81.9|82.61|82.01|82.5|81.9|9
1737417500000|2025-01-20 23:58:20|82.52|81.92|82.51|81.91|82.52|81.92|82.51|81.91|2
1737417510000|2025-01-20 23:58:30|82.52|81.92|82.53|81.93|82.53|81.93|82.51|81.91|5
1737417520000|2025-01-20 23:58:40|82.52|81.92|82.5|81.9|82.52|81.92|82.49|81.89|5
1737417530000|2025-01-20 23:58:50|82.52|81.92|82.54|81.94|82.54|81.94|82.51|81.91|4
1737417540000|2025-01-20 23:59:00|82.53|81.93|82.53|81.93|82.53|81.93|82.51|81.91|7
1737417550000|2025-01-20 23:59:10|82.51|81.91|82.53|81.93|82.56|81.96|82.51|81.91|7
1737417560000|2025-01-20 23:59:20|82.52|81.92|82.52|81.92|82.52|81.92|82.52|81.92|1
1737417570000|2025-01-20 23:59:30|82.53|81.93|82.56|81.96|82.56|81.96|82.53|81.93|3
1737417580000|2025-01-20 23:59:40|82.59|81.99|82.61|82.01|82.62|82.02|82.59|81.99|4
1737417590000|2025-01-20 23:59:50|82.6|82|82.63|82.03|82.63|82.03|82.6|82|9
1737417600000|2025-01-21 00:00:00|82.62|82.02|82.54|81.94|82.62|82.02|82.54|81.94|10
1737417610000|2025-01-21 00:00:10|82.53|81.93|82.46|81.86|82.53|81.93|82.46|81.86|7
1737417620000|2025-01-21 00:00:20|82.44|81.84|82.48|81.88|82.48|81.88|82.42|81.82|8
1737417630000|2025-01-21 00:00:30|82.47|81.87|82.55|81.95|82.56|81.96|82.47|81.87|6
1737417640000|2025-01-21 00:00:40|82.57|81.97|82.47|81.87|82.59|81.99|82.46|81.86|11
1737417650000|2025-01-21 00:00:50|82.48|81.88|82.54|81.94|82.54|81.94|82.48|81.88|6
1737417660000|2025-01-21 00:01:00|82.59|81.99|82.69|82.09|82.69|82.09|82.59|81.99|8
1737417670000|2025-01-21 00:01:10|82.7|82.1|82.71|82.11|82.73|82.13|82.68|82.08|6
1737417680000|2025-01-21 00:01:20|82.72|82.12|82.72|82.12|82.79|82.19|82.72|82.12|9
1737417690000|2025-01-21 00:01:30|82.73|82.13|82.8|82.2|82.8|82.2|82.73|82.13|9
1737417700000|2025-01-21 00:01:40|82.81|82.21|82.82|82.22|82.84|82.24|82.79|82.19|8
1737417710000|2025-01-21 00:01:50|82.81|82.21|82.66|82.06|82.81|82.21|82.65|82.05|13
1737417720000|2025-01-21 00:02:00|82.65|82.05|82.54|81.94|82.65|82.05|82.54|81.94|9
1737417730000|2025-01-21 00:02:10|82.53|81.93|82.45|81.85|82.53|81.93|82.45|81.85|10
1737417740000|2025-01-21 00:02:20|82.47|81.87|82.46|81.86|82.48|81.88|82.46|81.86|4
1737417750000|2025-01-21 00:02:30|82.44|81.84|82.33|81.73|82.44|81.84|82.32|81.72|11
1737417760000|2025-01-21 00:02:40|82.34|81.74|82.42|81.82|82.42|81.82|82.34|81.74|6
1737417770000|2025-01-21 00:02:50|82.41|81.81|82.39|81.79|82.45|81.85|82.39|81.79|9
1737417780000|2025-01-21 00:03:00|82.4|81.8|82.3|81.7|82.41|81.81|82.3|81.7|10
1737417790000|2025-01-21 00:03:10|82.29|81.69|82.21|81.61|82.29|81.69|82.21|81.61|8
1737417800000|2025-01-21 00:03:20|82.22|81.62|82.14|81.54|82.22|81.62|82.14|81.54|8
1737417810000|2025-01-21 00:03:30|82.13|81.53|82.08|81.48|82.15|81.55|82.06|81.46|8
1737417820000|2025-01-21 00:03:40|82.1|81.5|82.21|81.61|82.21|81.61|82.08|81.48|10
1737417830000|2025-01-21 00:03:50|82.22|81.62|82.11|81.51|82.22|81.62|82.11|81.51|16
1737417840000|2025-01-21 00:04:00|82.1|81.5|82.06|81.46|82.11|81.51|82.06|81.46|11
1737417850000|2025-01-21 00:04:10|82.04|81.44|82.01|81.41|82.04|81.44|82|81.4|7
1737417860000|2025-01-21 00:04:20|82|81.4|82.02|81.42|82.02|81.42|82|81.4|3
1737417870000|2025-01-21 00:04:30|82.06|81.46|82.2|81.6|82.2|81.6|82.06|81.46|10
1737417880000|2025-01-21 00:04:40|82.19|81.59|82.06|81.46|82.19|81.59|82.06|81.46|13
1737417890000|2025-01-21 00:04:50|82.04|81.44|82.03|81.43|82.05|81.45|82|81.4|10
1737417900000|2025-01-21 00:05:00|82.02|81.42|81.94|81.34|82.02|81.42|81.93|81.33|20
1737417910000|2025-01-21 00:05:10|81.95|81.35|82|81.4|82.02|81.42|81.95|81.35|9
1737417920000|2025-01-21 00:05:20|81.99|81.39|81.98|81.38|81.99|81.39|81.97|81.37|5
1737417930000|2025-01-21 00:05:30|81.99|81.39|82.12|81.52|82.12|81.52|81.99|81.39|7
1737417940000|2025-01-21 00:05:40|82.15|81.55|82.17|81.57|82.17|81.57|82.14|81.54|9
1737417950000|2025-01-21 00:05:50|82.19|81.59|82.28|81.68|82.28|81.68|82.19|81.59|7
1737417960000|2025-01-21 00:06:00|82.31|81.71|82.26|81.66|82.34|81.74|82.26|81.66|9
1737417970000|2025-01-21 00:06:10|82.25|81.65|82.17|81.57|82.27|81.67|82.17|81.57|12
1737417980000|2025-01-21 00:06:20|82.18|81.58|82.1|81.5|82.18|81.58|82.1|81.5|9
1737417990000|2025-01-21 00:06:30|82.09|81.49|82.07|81.47|82.09|81.49|82.05|81.45|8
1737418000000|2025-01-21 00:06:40|82.06|81.46|82.06|81.46|82.07|81.47|82.04|81.44|6
1737418010000|2025-01-21 00:06:50|82.05|81.45|82.07|81.47|82.07|81.47|82.05|81.45|10
1737418020000|2025-01-21 00:07:00|82.08|81.48|82.06|81.46|82.15|81.55|82.06|81.46|12
1737418030000|2025-01-21 00:07:10|82.07|81.47|82.15|81.55|82.16|81.56|82.06|81.46|8
1737418040000|2025-01-21 00:07:20|82.16|81.56|82.06|81.46|82.18|81.58|82.06|81.46|18
1737418050000|2025-01-21 00:07:30|82.05|81.45|82.08|81.48|82.1|81.5|82.05|81.45|9
1737418060000|2025-01-21 00:07:40|82.07|81.47|82.07|81.47|82.11|81.51|82.06|81.46|12
1737418070000|2025-01-21 00:07:50|82.1|81.5|82.12|81.52|82.14|81.54|82.08|81.48|15
1737418080000|2025-01-21 00:08:00|82.09|81.49|82.05|81.45|82.09|81.49|82.02|81.42|13
1737418090000|2025-01-21 00:08:10|82.07|81.47|82.15|81.55|82.17|81.57|82.07|81.47|7
1737418100000|2025-01-21 00:08:20|82.13|81.53|82.13|81.53|82.16|81.56|82.09|81.49|13
1737418110000|2025-01-21 00:08:30|82.15|81.55|82.31|81.71|82.31|81.71|82.14|81.54|13
1737418120000|2025-01-21 00:08:40|82.32|81.72|82.25|81.65|82.34|81.74|82.25|81.65|15
1737418130000|2025-01-21 00:08:50|82.24|81.64|82.3|81.7|82.3|81.7|82.19|81.59|13
1737418140000|2025-01-21 00:09:00|82.29|81.69|82.22|81.62|82.29|81.69|82.2|81.6|14
1737418150000|2025-01-21 00:09:10|82.21|81.61|82.12|81.52|82.21|81.61|82.12|81.52|17
1737418160000|2025-01-21 00:09:20|82.11|81.51|82.12|81.52|82.12|81.52|82.1|81.5|4
1737418170000|2025-01-21 00:09:30|82.13|81.53|82.04|81.44|82.17|81.57|82.04|81.44|17
1737418180000|2025-01-21 00:09:40|82.02|81.42|82.03|81.43|82.05|81.45|81.99|81.39|13
1737418190000|2025-01-21 00:09:50|82.06|81.46|82.11|81.51|82.13|81.53|82.06|81.46|14
1737418200000|2025-01-21 00:10:00|82.12|81.52|82.2|81.6|82.22|81.62|82.11|81.51|13
1737418210000|2025-01-21 00:10:10|82.19|81.59|82.26|81.66|82.26|81.66|82.19|81.59|8
1737418220000|2025-01-21 00:10:20|82.25|81.65|82.38|81.78|82.39|81.79|82.23|81.63|12
1737418230000|2025-01-21 00:10:30|82.39|81.79|82.47|81.87|82.48|81.88|82.38|81.78|7
1737418240000|2025-01-21 00:10:40|82.48|81.88|82.56|81.96|82.57|81.97|82.47|81.87|10
1737418250000|2025-01-21 00:10:50|82.55|81.95|82.49|81.89|82.55|81.95|82.49|81.89|7
1737418260000|2025-01-21 00:11:00|82.47|81.87|82.47|81.87|82.51|81.91|82.46|81.86|13
1737418270000|2025-01-21 00:11:10|82.48|81.88|82.45|81.85|82.52|81.92|82.42|81.82|15
1737418280000|2025-01-21 00:11:20|82.46|81.86|82.56|81.96|82.56|81.96|82.46|81.86|7
1737418290000|2025-01-21 00:11:30|82.55|81.95|82.61|82.01|82.61|82.01|82.55|81.95|8
1737418300000|2025-01-21 00:11:40|82.62|82.02|82.63|82.03|82.64|82.04|82.62|82.02|3
1737418310000|2025-01-21 00:11:50|82.62|82.02|82.56|81.96|82.62|82.02|82.56|81.96|6
1737418320000|2025-01-21 00:12:00|82.55|81.95|82.47|81.87|82.55|81.95|82.44|81.84|9
1737418330000|2025-01-21 00:12:10|82.48|81.88|82.44|81.84|82.48|81.88|82.43|81.83|10
1737418340000|2025-01-21 00:12:20|82.45|81.85|82.35|81.75|82.46|81.86|82.34|81.74|14
1737418350000|2025-01-21 00:12:30|82.33|81.73|82.27|81.67|82.33|81.73|82.27|81.67|6
1737418360000|2025-01-21 00:12:40|82.26|81.66|82.25|81.65|82.26|81.66|82.22|81.62|6
1737418370000|2025-01-21 00:12:50|82.26|81.66|82.24|81.64|82.26|81.66|82.24|81.64|5
1737418380000|2025-01-21 00:13:00|82.25|81.65|82.31|81.71|82.32|81.72|82.25|81.65|10
1737418390000|2025-01-21 00:13:10|82.32|81.72|82.3|81.7|82.32|81.72|82.28|81.68|10
1737418400000|2025-01-21 00:13:20|82.32|81.72|82.34|81.74|82.35|81.75|82.31|81.71|8
1737418410000|2025-01-21 00:13:30|82.35|81.75|82.36|81.76|82.39|81.79|82.35|81.75|9
1737418420000|2025-01-21 00:13:40|82.38|81.78|82.49|81.89|82.49|81.89|82.38|81.78|6
1737418430000|2025-01-21 00:13:50|82.51|81.91|82.58|81.98|82.58|81.98|82.51|81.91|7
1737418440000|2025-01-21 00:14:00|82.6|82|82.57|81.97|82.61|82.01|82.57|81.97|6
1737418450000|2025-01-21 00:14:10|82.58|81.98|82.64|82.04|82.64|82.04|82.58|81.98|5
1737418460000|2025-01-21 00:14:20|82.63|82.03|82.59|81.99|82.64|82.04|82.58|81.98|9
1737418470000|2025-01-21 00:14:30|82.58|81.98|82.52|81.92|82.58|81.98|82.52|81.92|7
1737418480000|2025-01-21 00:14:40|82.53|81.93|82.61|82.01|82.61|82.01|82.53|81.93|7
1737418490000|2025-01-21 00:14:50|82.6|82|82.67|82.07|82.67|82.07|82.6|82|7
1737418500000|2025-01-21 00:15:00|82.66|82.06|82.65|82.05|82.66|82.06|82.61|82.01|10
1737418510000|2025-01-21 00:15:10|82.68|82.08|82.58|81.98|82.68|82.08|82.57|81.97|9
1737418520000|2025-01-21 00:15:20|82.57|81.97|82.59|81.99|82.59|81.99|82.55|81.95|9
1737418530000|2025-01-21 00:15:30|82.6|82|82.67|82.07|82.67|82.07|82.6|82|6
1737418540000|2025-01-21 00:15:40|82.7|82.1|82.66|82.06|82.73|82.13|82.66|82.06|9
1737418550000|2025-01-21 00:15:50|82.65|82.05|82.68|82.08|82.69|82.09|82.65|82.05|8
1737418560000|2025-01-21 00:16:00|82.7|82.1|82.68|82.08|82.72|82.12|82.68|82.08|6
1737418570000|2025-01-21 00:16:10|82.66|82.06|82.57|81.97|82.66|82.06|82.57|81.97|8
1737418580000|2025-01-21 00:16:20|82.58|81.98|82.51|81.91|82.58|81.98|82.51|81.91|9
1737418590000|2025-01-21 00:16:30|82.5|81.9|82.45|81.85|82.5|81.9|82.45|81.85|11
1737418600000|2025-01-21 00:16:40|82.44|81.84|82.37|81.77|82.44|81.84|82.34|81.74|14
1737418610000|2025-01-21 00:16:50|82.36|81.76|82.29|81.69|82.36|81.76|82.28|81.68|8
1737418620000|2025-01-21 00:17:00|82.3|81.7|82.29|81.69|82.3|81.7|82.28|81.68|5
1737418630000|2025-01-21 00:17:10|82.28|81.68|82.4|81.8|82.4|81.8|82.28|81.68|7
1737418640000|2025-01-21 00:17:20|82.43|81.83|82.43|81.83|82.43|81.83|82.42|81.82|5
1737418650000|2025-01-21 00:17:30|82.44|81.84|82.54|81.94|82.54|81.94|82.44|81.84|7
1737418660000|2025-01-21 00:17:40|82.63|82.03|82.61|82.01|82.63|82.03|82.61|82.01|2
1737418670000|2025-01-21 00:17:50|82.62|82.02|82.66|82.06|82.7|82.1|82.62|82.02|7
1737418680000|2025-01-21 00:18:00|82.65|82.05|82.56|81.96|82.65|82.05|82.54|81.94|14
1737418690000|2025-01-21 00:18:10|82.57|81.97|82.51|81.91|82.6|82|82.51|81.91|11
1737418700000|2025-01-21 00:18:20|82.5|81.9|82.61|82.01|82.61|82.01|82.5|81.9|8
1737418710000|2025-01-21 00:18:30|82.64|82.04|82.66|82.06|82.7|82.1|82.64|82.04|9
1737418720000|2025-01-21 00:18:40|82.65|82.05|82.66|82.06|82.66|82.06|82.64|82.04|4
1737418730000|2025-01-21 00:18:50|82.65|82.05|82.73|82.13|82.73|82.13|82.64|82.04|9
1737418740000|2025-01-21 00:19:00|82.72|82.12|82.66|82.06|82.72|82.12|82.65|82.05|10
1737418750000|2025-01-21 00:19:10|82.65|82.05|82.61|82.01|82.65|82.05|82.57|81.97|12
1737418760000|2025-01-21 00:19:20|82.59|81.99|82.45|81.85|82.59|81.99|82.44|81.84|16
1737418770000|2025-01-21 00:19:30|82.43|81.83|82.43|81.83|82.44|81.84|82.41|81.81|8
1737418780000|2025-01-21 00:19:40|82.42|81.82|82.37|81.77|82.42|81.82|82.37|81.77|11
1737418790000|2025-01-21 00:19:50|82.36|81.76|82.4|81.8|82.41|81.81|82.35|81.75|11
1737418800000|2025-01-21 00:20:00|82.41|81.81|82.43|81.83|82.46|81.86|82.4|81.8|16
1737418810000|2025-01-21 00:20:10|82.44|81.84|82.31|81.71|82.44|81.84|82.31|81.71|15
1737418820000|2025-01-21 00:20:20|82.32|81.72|82.37|81.77|82.37|81.77|82.31|81.71|5
1737418830000|2025-01-21 00:20:30|82.46|81.86|82.51|81.91|82.51|81.91|82.44|81.84|14
1737418840000|2025-01-21 00:20:40|82.53|81.93|82.56|81.96|82.59|81.99|82.53|81.93|5
1737418850000|2025-01-21 00:20:50|82.58|81.98|82.63|82.03|82.63|82.03|82.57|81.97|9
1737418860000|2025-01-21 00:21:00|82.64|82.04|82.58|81.98|82.64|82.04|82.52|81.92|14
1737418870000|2025-01-21 00:21:10|82.61|82.01|82.63|82.03|82.64|82.04|82.61|82.01|10
1737418880000|2025-01-21 00:21:20|82.62|82.02|82.64|82.04|82.64|82.04|82.61|82.01|7
1737418890000|2025-01-21 00:21:30|82.65|82.05|82.71|82.11|82.71|82.11|82.64|82.04|5
1737418900000|2025-01-21 00:21:40|82.7|82.1|82.73|82.13|82.73|82.13|82.7|82.1|4
1737418910000|2025-01-21 00:21:50|82.72|82.12|82.72|82.12|82.74|82.14|82.71|82.11|8
1737418920000|2025-01-21 00:22:00|82.73|82.13|82.6|82|82.74|82.14|82.6|82|14
1737418930000|2025-01-21 00:22:10|82.61|82.01|82.61|82.01|82.62|82.02|82.57|81.97|8
1737418940000|2025-01-21 00:22:20|82.6|82|82.57|81.97|82.6|82|82.57|81.97|4
1737418950000|2025-01-21 00:22:30|82.56|81.96|82.61|82.01|82.61|82.01|82.56|81.96|7
1737418960000|2025-01-21 00:22:40|82.6|82|82.65|82.05|82.66|82.06|82.6|82|7
1737418970000|2025-01-21 00:22:50|82.64|82.04|82.64|82.04|82.64|82.04|82.61|82.01|9
1737418980000|2025-01-21 00:23:00|82.62|82.02|82.47|81.87|82.62|82.02|82.46|81.86|18
1737418990000|2025-01-21 00:23:10|82.46|81.86|82.46|81.86|82.47|81.87|82.45|81.85|7
1737419000000|2025-01-21 00:23:20|82.45|81.85|82.49|81.89|82.49|81.89|82.44|81.84|4
1737419010000|2025-01-21 00:23:30|82.48|81.88|82.45|81.85|82.5|81.9|82.44|81.84|12
1737419020000|2025-01-21 00:23:40|82.44|81.84|82.44|81.84|82.45|81.85|82.44|81.84|3
1737419030000|2025-01-21 00:23:50|82.42|81.82|82.4|81.8|82.43|81.83|82.39|81.79|11
1737419040000|2025-01-21 00:24:00|82.39|81.79|82.32|81.72|82.41|81.81|82.31|81.71|16
1737419050000|2025-01-21 00:24:10|82.34|81.74|82.33|81.73|82.35|81.75|82.32|81.72|8
1737419060000|2025-01-21 00:24:20|82.29|81.69|82.29|81.69|82.3|81.7|82.29|81.69|5
1737419070000|2025-01-21 00:24:30|82.25|81.65|82.18|81.58|82.25|81.65|82.17|81.57|7
1737419080000|2025-01-21 00:24:40|82.17|81.57|82.14|81.54|82.17|81.57|82.1|81.5|9
1737419090000|2025-01-21 00:24:50|82.15|81.55|82.13|81.53|82.15|81.55|82.13|81.53|6
1737419100000|2025-01-21 00:25:00|82.17|81.57|82.12|81.52|82.17|81.57|82.09|81.49|7
1737419110000|2025-01-21 00:25:10|82.18|81.58|82.21|81.61|82.26|81.66|82.17|81.57|10
1737419120000|2025-01-21 00:25:20|82.2|81.6|82.19|81.59|82.23|81.63|82.19|81.59|13
1737419130000|2025-01-21 00:25:30|82.18|81.58|82.21|81.61|82.21|81.61|82.13|81.53|8
1737419140000|2025-01-21 00:25:40|82.18|81.58|82.09|81.49|82.21|81.61|82.09|81.49|9
1737419150000|2025-01-21 00:25:50|82.06|81.46|82.03|81.43|82.06|81.46|82.01|81.41|8
1737419160000|2025-01-21 00:26:00|82.02|81.42|81.97|81.37|82.04|81.44|81.97|81.37|10
1737419170000|2025-01-21 00:26:10|81.95|81.35|81.98|81.38|81.98|81.38|81.95|81.35|4
1737419180000|2025-01-21 00:26:20|81.97|81.37|81.88|81.28|81.97|81.37|81.88|81.28|7
1737419190000|2025-01-21 00:26:30|81.89|81.29|81.89|81.29|81.92|81.32|81.88|81.28|10
1737419200000|2025-01-21 00:26:40|81.9|81.3|81.96|81.36|81.97|81.37|81.9|81.3|5
1737419210000|2025-01-21 00:26:50|82.01|81.41|81.93|81.33|82.06|81.46|81.91|81.31|13
1737419220000|2025-01-21 00:27:00|81.94|81.34|81.9|81.3|81.94|81.34|81.9|81.3|4
1737419230000|2025-01-21 00:27:10|81.93|81.33|81.88|81.28|81.94|81.34|81.88|81.28|11
1737419240000|2025-01-21 00:27:20|81.89|81.29|81.87|81.27|81.89|81.29|81.87|81.27|3
1737419250000|2025-01-21 00:27:30|81.88|81.28|81.93|81.33|81.94|81.34|81.88|81.28|4
1737419260000|2025-01-21 00:27:40|81.96|81.36|81.88|81.28|81.96|81.36|81.87|81.27|13
1737419270000|2025-01-21 00:27:50|81.87|81.27|81.86|81.26|81.91|81.31|81.84|81.24|9
1737419280000|2025-01-21 00:28:00|81.87|81.27|82.04|81.44|82.07|81.47|81.87|81.27|8
1737419290000|2025-01-21 00:28:10|82.05|81.45|81.99|81.39|82.06|81.46|81.99|81.39|11
1737419300000|2025-01-21 00:28:20|81.98|81.38|81.98|81.38|82|81.4|81.98|81.38|9
1737419310000|2025-01-21 00:28:30|81.97|81.37|81.97|81.37|81.99|81.39|81.96|81.36|8
1737419320000|2025-01-21 00:28:40|81.96|81.36|81.94|81.34|81.96|81.36|81.89|81.29|15
1737419330000|2025-01-21 00:28:50|81.95|81.35|81.94|81.34|81.97|81.37|81.93|81.33|9
1737419340000|2025-01-21 00:29:00|81.96|81.36|81.96|81.36|81.98|81.38|81.95|81.35|7
1737419350000|2025-01-21 00:29:10|81.95|81.35|81.89|81.29|81.95|81.35|81.88|81.28|9
1737419360000|2025-01-21 00:29:20|81.88|81.28|82.04|81.44|82.04|81.44|81.88|81.28|8
1737419370000|2025-01-21 00:29:30|82.03|81.43|82.01|81.41|82.06|81.46|82.01|81.41|8
1737419380000|2025-01-21 00:29:40|82|81.4|81.99|81.39|82|81.4|81.94|81.34|7
1737419390000|2025-01-21 00:29:50|81.98|81.38|81.94|81.34|82.01|81.41|81.94|81.34|7
1737419400000|2025-01-21 00:30:00|81.92|81.32|81.86|81.26|81.92|81.32|81.86|81.26|15
1737419410000|2025-01-21 00:30:10|81.88|81.28|81.87|81.27|81.89|81.29|81.86|81.26|6
1737419420000|2025-01-21 00:30:20|81.9|81.3|81.87|81.27|81.93|81.33|81.87|81.27|19
1737419430000|2025-01-21 00:30:30|81.88|81.28|81.88|81.28|81.94|81.34|81.88|81.28|14
1737419440000|2025-01-21 00:30:40|81.86|81.26|81.95|81.35|81.96|81.36|81.86|81.26|6
1737419450000|2025-01-21 00:30:50|81.94|81.34|81.86|81.26|81.94|81.34|81.86|81.26|12
1737419460000|2025-01-21 00:31:00|81.88|81.28|81.78|81.18|81.88|81.28|81.77|81.17|18
1737419470000|2025-01-21 00:31:10|81.77|81.17|81.59|80.99|81.77|81.17|81.57|80.97|13
1737419480000|2025-01-21 00:31:20|81.58|80.98|81.63|81.03|81.63|81.03|81.57|80.97|8
1737419490000|2025-01-21 00:31:30|81.65|81.05|81.62|81.02|81.65|81.05|81.59|80.99|14
1737419500000|2025-01-21 00:31:40|81.63|81.03|81.54|80.94|81.63|81.03|81.54|80.94|11
1737419510000|2025-01-21 00:31:50|81.55|80.95|81.56|80.96|81.57|80.97|81.55|80.95|8
1737419520000|2025-01-21 00:32:00|81.55|80.95|81.58|80.98|81.61|81.01|81.51|80.91|17
1737419530000|2025-01-21 00:32:10|81.59|80.99|81.64|81.04|81.65|81.05|81.57|80.97|7
1737419540000|2025-01-21 00:32:20|81.79|81.19|81.8|81.2|81.84|81.24|81.78|81.18|23
1737419550000|2025-01-21 00:32:30|81.79|81.19|81.72|81.12|81.8|81.2|81.71|81.11|17
1737419560000|2025-01-21 00:32:40|81.73|81.13|81.71|81.11|81.75|81.15|81.67|81.07|15
1737419570000|2025-01-21 00:32:50|81.72|81.12|81.87|81.27|81.87|81.27|81.72|81.12|19
1737419580000|2025-01-21 00:33:00|81.86|81.26|81.86|81.26|81.91|81.31|81.86|81.26|21
1737419590000|2025-01-21 00:33:10|81.88|81.28|81.87|81.27|81.88|81.28|81.8|81.2|17
1737419600000|2025-01-21 00:33:20|81.89|81.29|82.02|81.42|82.03|81.43|81.89|81.29|17
1737419610000|2025-01-21 00:33:30|82.03|81.43|81.95|81.35|82.03|81.43|81.93|81.33|12
1737419620000|2025-01-21 00:33:40|81.96|81.36|82.07|81.47|82.08|81.48|81.96|81.36|22
1737419630000|2025-01-21 00:33:50|82.08|81.48|82.01|81.41|82.08|81.48|81.97|81.37|16
1737419640000|2025-01-21 00:34:00|82|81.4|82.09|81.49|82.12|81.52|82|81.4|23
1737419650000|2025-01-21 00:34:10|82.1|81.5|82.16|81.56|82.17|81.57|82.09|81.49|11
1737419660000|2025-01-21 00:34:20|82.15|81.55|82.26|81.66|82.26|81.66|82.14|81.54|18
1737419670000|2025-01-21 00:34:30|82.27|81.67|82.23|81.63|82.27|81.67|82.2|81.6|22
1737419680000|2025-01-21 00:34:40|82.24|81.64|82.23|81.63|82.26|81.66|82.19|81.59|18
1737419690000|2025-01-21 00:34:50|82.21|81.61|82.21|81.61|82.24|81.64|82.19|81.59|10
1737419700000|2025-01-21 00:35:00|82.2|81.6|82.12|81.52|82.2|81.6|82.08|81.48|9
1737419710000|2025-01-21 00:35:10|82.17|81.57|82.27|81.67|82.27|81.67|82.17|81.57|13
1737419720000|2025-01-21 00:35:20|82.29|81.69|82.35|81.75|82.35|81.75|82.29|81.69|5
1737419730000|2025-01-21 00:35:30|82.36|81.76|82.39|81.79|82.39|81.79|82.36|81.76|5
1737419740000|2025-01-21 00:35:40|82.44|81.84|82.45|81.85|82.45|81.85|82.44|81.84|2
1737419750000|2025-01-21 00:35:50|82.46|81.86|82.42|81.82|82.46|81.86|82.42|81.82|6
1737419760000|2025-01-21 00:36:00|82.41|81.81|82.5|81.9|82.5|81.9|82.39|81.79|9
1737419770000|2025-01-21 00:36:10|82.51|81.91|82.51|81.91|82.51|81.91|82.51|81.91|1
1737419780000|2025-01-21 00:36:20|82.52|81.92|82.55|81.95|82.55|81.95|82.51|81.91|7
1737419790000|2025-01-21 00:36:30|82.54|81.94|82.52|81.92|82.54|81.94|82.52|81.92|3
1737419800000|2025-01-21 00:36:40|82.53|81.93|82.45|81.85|82.55|81.95|82.4|81.8|11
1737419810000|2025-01-21 00:36:50|82.44|81.84|82.45|81.85|82.45|81.85|82.44|81.84|4
1737419820000|2025-01-21 00:37:00|82.46|81.86|82.51|81.91|82.54|81.94|82.46|81.86|12
1737419830000|2025-01-21 00:37:10|82.54|81.94|82.54|81.94|82.55|81.95|82.53|81.93|5
1737419840000|2025-01-21 00:37:20|82.55|81.95|82.53|81.93|82.55|81.95|82.52|81.92|7
1737419850000|2025-01-21 00:37:30|82.54|81.94|82.54|81.94|82.54|81.94|82.54|81.94|1
1737419860000|2025-01-21 00:37:40|82.53|81.93|82.53|81.93|82.53|81.93|82.53|81.93|1
1737419870000|2025-01-21 00:37:50|82.52|81.92|82.5|81.9|82.53|81.93|82.5|81.9|9
1737419880000|2025-01-21 00:38:00|82.52|81.92|82.43|81.83|82.52|81.92|82.43|81.83|7
1737419890000|2025-01-21 00:38:10|82.42|81.82|82.35|81.75|82.42|81.82|82.34|81.74|6
1737419900000|2025-01-21 00:38:20|82.34|81.74|82.25|81.65|82.34|81.74|82.25|81.65|12
1737419910000|2025-01-21 00:38:30|82.24|81.64|82.26|81.66|82.26|81.66|82.24|81.64|5
1737419920000|2025-01-21 00:38:40|82.28|81.68|82.33|81.73|82.33|81.73|82.28|81.68|5
1737419930000|2025-01-21 00:38:50|82.32|81.72|82.26|81.66|82.32|81.72|82.25|81.65|8
1737419940000|2025-01-21 00:39:00|82.24|81.64|82.21|81.61|82.25|81.65|82.21|81.61|11
1737419950000|2025-01-21 00:39:10|82.2|81.6|82.19|81.59|82.2|81.6|82.17|81.57|8
1737419960000|2025-01-21 00:39:20|82.18|81.58|82.17|81.57|82.19|81.59|82.17|81.57|6
1737419970000|2025-01-21 00:39:30|82.16|81.56|82.15|81.55|82.17|81.57|82.14|81.54|6
1737419980000|2025-01-21 00:39:40|82.16|81.56|82.28|81.68|82.29|81.69|82.16|81.56|10
1737419990000|2025-01-21 00:39:50|82.31|81.71|82.36|81.76|82.37|81.77|82.31|81.71|9
1737420000000|2025-01-21 00:40:00|82.38|81.78|82.37|81.77|82.4|81.8|82.37|81.77|8
1737420010000|2025-01-21 00:40:10|82.36|81.76|82.28|81.68|82.36|81.76|82.26|81.66|11
1737420020000|2025-01-21 00:40:20|82.29|81.69|82.33|81.73|82.33|81.73|82.29|81.69|11
1737420030000|2025-01-21 00:40:30|82.34|81.74|82.36|81.76|82.37|81.77|82.34|81.74|10
1737420040000|2025-01-21 00:40:40|82.37|81.77|82.29|81.69|82.37|81.77|82.29|81.69|10
1737420050000|2025-01-21 00:40:50|82.28|81.68|82.32|81.72|82.33|81.73|82.28|81.68|13
1737420060000|2025-01-21 00:41:00|82.31|81.71|82.31|81.71|82.33|81.73|82.27|81.67|16
1737420070000|2025-01-21 00:41:10|82.3|81.7|82.27|81.67|82.3|81.7|82.27|81.67|8
1737420080000|2025-01-21 00:41:20|82.28|81.68|82.26|81.66|82.29|81.69|82.26|81.66|7
1737420090000|2025-01-21 00:41:30|82.25|81.65|82.28|81.68|82.28|81.68|82.25|81.65|4
1737420100000|2025-01-21 00:41:40|82.27|81.67|82.37|81.77|82.37|81.77|82.27|81.67|11
1737420110000|2025-01-21 00:41:50|82.39|81.79|82.48|81.88|82.48|81.88|82.38|81.78|9
1737420120000|2025-01-21 00:42:00|82.52|81.92|82.51|81.91|82.53|81.93|82.51|81.91|10
1737420130000|2025-01-21 00:42:10|82.5|81.9|82.52|81.92|82.54|81.94|82.47|81.87|13
1737420140000|2025-01-21 00:42:20|82.49|81.89|82.53|81.93|82.54|81.94|82.48|81.88|14
1737420150000|2025-01-21 00:42:30|82.52|81.92|82.57|81.97|82.57|81.97|82.51|81.91|7
1737420160000|2025-01-21 00:42:40|82.58|81.98|82.52|81.92|82.58|81.98|82.51|81.91|13
1737420170000|2025-01-21 00:42:50|82.53|81.93|82.57|81.97|82.57|81.97|82.53|81.93|8
1737420180000|2025-01-21 00:43:00|82.56|81.96|82.57|81.97|82.57|81.97|82.55|81.95|10
1737420190000|2025-01-21 00:43:10|82.56|81.96|82.56|81.96|82.58|81.98|82.56|81.96|9
1737420200000|2025-01-21 00:43:20|82.57|81.97|82.58|81.98|82.6|82|82.57|81.97|9
1737420210000|2025-01-21 00:43:30|82.59|81.99|82.68|82.08|82.7|82.1|82.59|81.99|17
1737420220000|2025-01-21 00:43:40|82.67|82.07|82.62|82.02|82.67|82.07|82.62|82.02|5
1737420230000|2025-01-21 00:43:50|82.6|82|82.64|82.04|82.64|82.04|82.58|81.98|10
1737420240000|2025-01-21 00:44:00|82.63|82.03|82.48|81.88|82.64|82.04|82.48|81.88|10
1737420250000|2025-01-21 00:44:10|82.49|81.89|82.45|81.85|82.49|81.89|82.45|81.85|6
1737420260000|2025-01-21 00:44:20|82.44|81.84|82.41|81.81|82.44|81.84|82.41|81.81|4
1737420270000|2025-01-21 00:44:30|82.42|81.82|82.41|81.81|82.42|81.82|82.39|81.79|7
1737420280000|2025-01-21 00:44:40|82.42|81.82|82.42|81.82|82.42|81.82|82.39|81.79|17
1737420290000|2025-01-21 00:44:50|82.41|81.81|82.38|81.78|82.41|81.81|82.38|81.78|6
1737420300000|2025-01-21 00:45:00|82.37|81.77|82.38|81.78|82.38|81.78|82.32|81.72|10
1737420310000|2025-01-21 00:45:10|82.37|81.77|82.38|81.78|82.38|81.78|82.34|81.74|8
1737420320000|2025-01-21 00:45:20|82.37|81.77|82.44|81.84|82.45|81.85|82.37|81.77|12
1737420330000|2025-01-21 00:45:30|82.43|81.83|82.48|81.88|82.53|81.93|82.39|81.79|20
1737420340000|2025-01-21 00:45:40|82.49|81.89|82.55|81.95|82.55|81.95|82.49|81.89|13
1737420350000|2025-01-21 00:45:50|82.56|81.96|82.61|82.01|82.62|82.02|82.56|81.96|14
1737420360000|2025-01-21 00:46:00|82.6|82|82.59|81.99|82.61|82.01|82.57|81.97|12
1737420370000|2025-01-21 00:46:10|82.58|81.98|82.67|82.07|82.67|82.07|82.58|81.98|13
1737420380000|2025-01-21 00:46:20|82.68|82.08|82.57|81.97|82.68|82.08|82.55|81.95|12
1737420390000|2025-01-21 00:46:30|82.5|81.9|82.45|81.85|82.5|81.9|82.41|81.81|10
1737420400000|2025-01-21 00:46:40|82.44|81.84|82.56|81.96|82.56|81.96|82.44|81.84|10
1737420410000|2025-01-21 00:46:50|82.54|81.94|82.46|81.86|82.55|81.95|82.45|81.85|12
1737420420000|2025-01-21 00:47:00|82.45|81.85|82.33|81.73|82.46|81.86|82.31|81.71|14
1737420430000|2025-01-21 00:47:10|82.35|81.75|82.44|81.84|82.44|81.84|82.33|81.73|20
1737420440000|2025-01-21 00:47:20|82.43|81.83|82.35|81.75|82.44|81.84|82.34|81.74|18
1737420450000|2025-01-21 00:47:30|82.34|81.74|82.43|81.83|82.45|81.85|82.34|81.74|23
1737420460000|2025-01-21 00:47:40|82.42|81.82|82.44|81.84|82.44|81.84|82.37|81.77|15
1737420470000|2025-01-21 00:47:50|82.45|81.85|82.4|81.8|82.48|81.88|82.4|81.8|18
1737420480000|2025-01-21 00:48:00|82.39|81.79|82.29|81.69|82.39|81.79|82.28|81.68|12
1737420490000|2025-01-21 00:48:10|82.28|81.68|82.37|81.77|82.38|81.78|82.27|81.67|11
1737420500000|2025-01-21 00:48:20|82.38|81.78|82.44|81.84|82.45|81.85|82.37|81.77|13
1737420510000|2025-01-21 00:48:30|82.42|81.82|82.46|81.86|82.48|81.88|82.4|81.8|13
1737420520000|2025-01-21 00:48:40|82.49|81.89|82.57|81.97|82.57|81.97|82.49|81.89|4
1737420530000|2025-01-21 00:48:50|82.56|81.96|82.58|81.98|82.59|81.99|82.54|81.94|15
1737420540000|2025-01-21 00:49:00|82.57|81.97|82.59|81.99|82.61|82.01|82.56|81.96|9
1737420550000|2025-01-21 00:49:10|82.57|81.97|82.65|82.05|82.65|82.05|82.57|81.97|13
1737420560000|2025-01-21 00:49:20|82.63|82.03|82.57|81.97|82.63|82.03|82.57|81.97|14
1737420570000|2025-01-21 00:49:30|82.58|81.98|82.64|82.04|82.65|82.05|82.57|81.97|14
1737420580000|2025-01-21 00:49:40|82.63|82.03|82.63|82.03|82.65|82.05|82.62|82.02|11
1737420590000|2025-01-21 00:49:50|82.62|82.02|82.58|81.98|82.62|82.02|82.55|81.95|10
1737420600000|2025-01-21 00:50:00|82.57|81.97|82.39|81.79|82.57|81.97|82.39|81.79|13
1737420610000|2025-01-21 00:50:10|82.37|81.77|82.33|81.73|82.38|81.78|82.32|81.72|14
1737420620000|2025-01-21 00:50:20|82.31|81.71|82.29|81.69|82.31|81.71|82.24|81.64|10
1737420630000|2025-01-21 00:50:30|82.28|81.68|82.2|81.6|82.28|81.68|82.17|81.57|15
1737420640000|2025-01-21 00:50:40|82.19|81.59|82.16|81.56|82.21|81.61|82.16|81.56|13
1737420650000|2025-01-21 00:50:50|82.15|81.55|82.02|81.42|82.15|81.55|82.02|81.42|19
1737420660000|2025-01-21 00:51:00|82.01|81.41|81.94|81.34|82.01|81.41|81.9|81.3|16
1737420670000|2025-01-21 00:51:10|81.95|81.35|81.91|81.31|81.95|81.35|81.91|81.31|9
1737420680000|2025-01-21 00:51:20|81.94|81.34|81.91|81.31|81.95|81.35|81.9|81.3|9
1737420690000|2025-01-21 00:51:30|81.93|81.33|82.08|81.48|82.13|81.53|81.93|81.33|16
1737420700000|2025-01-21 00:51:40|82.09|81.49|81.91|81.31|82.09|81.49|81.91|81.31|18
1737420710000|2025-01-21 00:51:50|81.9|81.3|81.86|81.26|81.9|81.3|81.85|81.25|12
1737420720000|2025-01-21 00:52:00|81.84|81.24|81.82|81.22|81.85|81.25|81.79|81.19|14
1737420730000|2025-01-21 00:52:10|81.78|81.18|81.72|81.12|81.78|81.18|81.72|81.12|14
1737420740000|2025-01-21 00:52:20|81.71|81.11|81.55|80.95|81.71|81.11|81.55|80.95|16
1737420750000|2025-01-21 00:52:30|81.56|80.96|81.54|80.94|81.56|80.96|81.5|80.9|14
1737420760000|2025-01-21 00:52:40|81.58|80.98|81.57|80.97|81.66|81.06|81.57|80.97|13
1737420770000|2025-01-21 00:52:50|81.55|80.95|81.49|80.89|81.56|80.96|81.47|80.87|12
1737420780000|2025-01-21 00:53:00|81.48|80.88|81.48|80.88|81.54|80.94|81.45|80.85|21
1737420790000|2025-01-21 00:53:10|81.5|80.9|81.52|80.92|81.54|80.94|81.46|80.86|21
1737420800000|2025-01-21 00:53:20|81.58|80.98|81.73|81.13|81.73|81.13|81.57|80.97|15
1737420810000|2025-01-21 00:53:30|81.72|81.12|81.61|81.01|81.77|81.17|81.61|81.01|15
1737420820000|2025-01-21 00:53:40|81.6|81|81.51|80.91|81.6|81|81.5|80.9|21
1737420830000|2025-01-21 00:53:50|81.49|80.89|81.49|80.89|81.5|80.9|81.48|80.88|14
1737420840000|2025-01-21 00:54:00|81.47|80.87|81.48|80.88|81.52|80.92|81.44|80.84|17
1737420850000|2025-01-21 00:54:10|81.47|80.87|81.4|80.8|81.47|80.87|81.4|80.8|12
1737420860000|2025-01-21 00:54:20|81.39|80.79|81.36|80.76|81.39|80.79|81.36|80.76|5
1737420870000|2025-01-21 00:54:30|81.38|80.78|81.32|80.72|81.38|80.78|81.32|80.72|6
1737420880000|2025-01-21 00:54:40|81.34|80.74|81.32|80.72|81.38|80.78|81.32|80.72|14
1737420890000|2025-01-21 00:54:50|81.33|80.73|81.3|80.7|81.37|80.77|81.3|80.7|15
1737420900000|2025-01-21 00:55:00|81.31|80.71|81.33|80.73|81.33|80.73|81.29|80.69|13
1737420910000|2025-01-21 00:55:10|81.34|80.74|81.44|80.84|81.44|80.84|81.33|80.73|12
1737420920000|2025-01-21 00:55:20|81.45|80.85|81.54|80.94|81.55|80.95|81.45|80.85|14
1737420930000|2025-01-21 00:55:30|81.56|80.96|81.52|80.92|81.58|80.98|81.51|80.91|17
1737420940000|2025-01-21 00:55:40|81.5|80.9|81.45|80.85|81.51|80.91|81.44|80.84|12
1737420950000|2025-01-21 00:55:50|81.46|80.86|81.46|80.86|81.46|80.86|81.44|80.84|7
1737420960000|2025-01-21 00:56:00|81.45|80.85|81.38|80.78|81.45|80.85|81.38|80.78|14
1737420970000|2025-01-21 00:56:10|81.36|80.76|81.43|80.83|81.43|80.83|81.34|80.74|10
1737420980000|2025-01-21 00:56:20|81.46|80.86|81.34|80.74|81.46|80.86|81.34|80.74|15
1737420990000|2025-01-21 00:56:30|81.33|80.73|81.36|80.76|81.36|80.76|81.33|80.73|6
1737421000000|2025-01-21 00:56:40|81.35|80.75|81.35|80.75|81.35|80.75|81.33|80.73|6
1737421010000|2025-01-21 00:56:50|81.34|80.74|81.41|80.81|81.41|80.81|81.34|80.74|6
1737421020000|2025-01-21 00:57:00|81.4|80.8|81.58|80.98|81.6|81|81.4|80.8|15
1737421030000|2025-01-21 00:57:10|81.57|80.97|81.53|80.93|81.62|81.02|81.53|80.93|15
1737421040000|2025-01-21 00:57:20|81.5|80.9|81.39|80.79|81.5|80.9|81.39|80.79|13
1737421050000|2025-01-21 00:57:30|81.4|80.8|81.32|80.72|81.41|80.81|81.32|80.72|10
1737421060000|2025-01-21 00:57:40|81.33|80.73|81.45|80.85|81.47|80.87|81.32|80.72|11
1737421070000|2025-01-21 00:57:50|81.44|80.84|81.37|80.77|81.44|80.84|81.37|80.77|11
1737421080000|2025-01-21 00:58:00|81.41|80.81|81.46|80.86|81.47|80.87|81.39|80.79|11
1737421090000|2025-01-21 00:58:10|81.45|80.85|81.3|80.7|81.45|80.85|81.3|80.7|13
1737421100000|2025-01-21 00:58:20|81.28|80.68|81.25|80.65|81.28|80.68|81.25|80.65|11
1737421110000|2025-01-21 00:58:30|81.26|80.66|81.24|80.64|81.26|80.66|81.22|80.62|10
1737421120000|2025-01-21 00:58:40|81.23|80.63|81.2|80.6|81.24|80.64|81.19|80.59|11
1737421130000|2025-01-21 00:58:50|81.22|80.62|81.21|80.61|81.22|80.62|81.15|80.55|15
1737421140000|2025-01-21 00:59:00|81.23|80.63|81.11|80.51|81.23|80.63|81.1|80.5|17
1737421150000|2025-01-21 00:59:10|81.12|80.52|81.09|80.49|81.14|80.54|81.09|80.49|6
1737421160000|2025-01-21 00:59:20|81.1|80.5|81.13|80.53|81.14|80.54|81.09|80.49|9
1737421170000|2025-01-21 00:59:30|81.14|80.54|81.13|80.53|81.14|80.54|81.1|80.5|14
1737421180000|2025-01-21 00:59:40|81.14|80.54|81.15|80.55|81.16|80.56|81.13|80.53|6
1737421190000|2025-01-21 00:59:50|81.14|80.54|81.16|80.56|81.16|80.56|81.1|80.5|9
1737421200000|2025-01-21 01:00:00|81.17|80.57|81.08|80.48|81.17|80.57|81.08|80.48|18
1737421210000|2025-01-21 01:00:10|81.09|80.49|81.15|80.55|81.15|80.55|81.06|80.46|14
1737421220000|2025-01-21 01:00:20|81.14|80.54|81.15|80.55|81.17|80.57|81.1|80.5|16
1737421230000|2025-01-21 01:00:30|81.14|80.54|81.15|80.55|81.15|80.55|81.08|80.48|21
1737421240000|2025-01-21 01:00:40|81.16|80.56|81.06|80.46|81.19|80.59|81.06|80.46|18
1737421250000|2025-01-21 01:00:50|81.07|80.47|81.15|80.55|81.15|80.55|81.07|80.47|15
1737421260000|2025-01-21 01:01:00|81.18|80.58|81.23|80.63|81.27|80.67|81.17|80.57|18
1737421270000|2025-01-21 01:01:10|81.22|80.62|81.18|80.58|81.25|80.65|81.18|80.58|20
1737421280000|2025-01-21 01:01:20|81.17|80.57|81.19|80.59|81.19|80.59|81.14|80.54|11
1737421290000|2025-01-21 01:01:30|81.21|80.61|81.27|80.67|81.27|80.67|81.18|80.58|8
1737421300000|2025-01-21 01:01:40|81.26|80.66|81.37|80.77|81.37|80.77|81.26|80.66|10
1737421310000|2025-01-21 01:01:50|81.35|80.75|81.34|80.74|81.36|80.76|81.32|80.72|9
1737421320000|2025-01-21 01:02:00|81.35|80.75|81.46|80.86|81.46|80.86|81.35|80.75|9
1737421330000|2025-01-21 01:02:10|81.52|80.92|81.47|80.87|81.52|80.92|81.47|80.87|8
1737421340000|2025-01-21 01:02:20|81.49|80.89|81.57|80.97|81.57|80.97|81.47|80.87|10
1737421350000|2025-01-21 01:02:30|81.59|80.99|81.57|80.97|81.59|80.99|81.57|80.97|11
1737421360000|2025-01-21 01:02:40|81.55|80.95|81.43|80.83|81.55|80.95|81.43|80.83|11
1737421370000|2025-01-21 01:02:50|81.49|80.89|81.59|80.99|81.59|80.99|81.48|80.88|5
1737421380000|2025-01-21 01:03:00|81.58|80.98|81.62|81.02|81.62|81.02|81.56|80.96|10
1737421390000|2025-01-21 01:03:10|81.63|81.03|81.61|81.01|81.63|81.03|81.61|81.01|3
1737421400000|2025-01-21 01:03:20|81.62|81.02|81.59|80.99|81.62|81.02|81.53|80.93|11
1737421410000|2025-01-21 01:03:30|81.63|81.03|81.57|80.97|81.63|81.03|81.57|80.97|10
1737421420000|2025-01-21 01:03:40|81.56|80.96|81.55|80.95|81.56|80.96|81.48|80.88|13
1737421430000|2025-01-21 01:03:50|81.56|80.96|81.63|81.03|81.63|81.03|81.56|80.96|5
1737421440000|2025-01-21 01:04:00|81.64|81.04|81.74|81.14|81.74|81.14|81.63|81.03|11
1737421450000|2025-01-21 01:04:10|81.76|81.16|81.71|81.11|81.76|81.16|81.69|81.09|6
1737421460000|2025-01-21 01:04:20|81.69|81.09|81.71|81.11|81.75|81.15|81.69|81.09|11
1737421470000|2025-01-21 01:04:30|81.72|81.12|81.6|81|81.72|81.12|81.6|81|12
1737421480000|2025-01-21 01:04:40|81.61|81.01|81.61|81.01|81.64|81.04|81.59|80.99|8
1737421490000|2025-01-21 01:04:50|81.6|81|81.63|81.03|81.63|81.03|81.55|80.95|12
1737421500000|2025-01-21 01:05:00|81.68|81.08|81.72|81.12|81.73|81.13|81.68|81.08|5
1737421510000|2025-01-21 01:05:10|81.73|81.13|81.75|81.15|81.75|81.15|81.68|81.08|10
1737421520000|2025-01-21 01:05:20|81.74|81.14|81.68|81.08|81.75|81.15|81.67|81.07|11
1737421530000|2025-01-21 01:05:30|81.7|81.1|81.69|81.09|81.71|81.11|81.68|81.08|9
1737421540000|2025-01-21 01:05:40|81.7|81.1|81.8|81.2|81.8|81.2|81.7|81.1|10
1737421550000|2025-01-21 01:05:50|81.79|81.19|81.74|81.14|81.79|81.19|81.74|81.14|4
1737421560000|2025-01-21 01:06:00|81.73|81.13|81.62|81.02|81.76|81.16|81.62|81.02|18
1737421570000|2025-01-21 01:06:10|81.58|80.98|81.47|80.87|81.6|81|81.47|80.87|18
1737421580000|2025-01-21 01:06:20|81.48|80.88|81.51|80.91|81.52|80.92|81.48|80.88|7
1737421590000|2025-01-21 01:06:30|81.52|80.92|81.57|80.97|81.57|80.97|81.51|80.91|9
1737421600000|2025-01-21 01:06:40|81.55|80.95|81.58|80.98|81.58|80.98|81.54|80.94|8
1737421610000|2025-01-21 01:06:50|81.57|80.97|81.56|80.96|81.57|80.97|81.52|80.92|7
1737421620000|2025-01-21 01:07:00|81.59|80.99|81.62|81.02|81.62|81.02|81.55|80.95|7
1737421630000|2025-01-21 01:07:10|81.63|81.03|81.69|81.09|81.69|81.09|81.63|81.03|5
1737421640000|2025-01-21 01:07:20|81.7|81.1|81.75|81.15|81.75|81.15|81.7|81.1|5
1737421650000|2025-01-21 01:07:30|81.74|81.14|81.76|81.16|81.77|81.17|81.74|81.14|12
1737421660000|2025-01-21 01:07:40|81.75|81.15|81.81|81.21|81.81|81.21|81.75|81.15|4
1737421670000|2025-01-21 01:07:50|81.82|81.22|81.75|81.15|81.84|81.24|81.75|81.15|11
1737421680000|2025-01-21 01:08:00|81.73|81.13|81.77|81.17|81.81|81.21|81.73|81.13|13
1737421690000|2025-01-21 01:08:10|81.76|81.16|81.85|81.25|81.85|81.25|81.76|81.16|8
1737421700000|2025-01-21 01:08:20|81.84|81.24|81.85|81.25|81.85|81.25|81.83|81.23|7
1737421710000|2025-01-21 01:08:30|81.88|81.28|81.94|81.34|81.94|81.34|81.87|81.27|8
1737421720000|2025-01-21 01:08:40|81.96|81.36|81.99|81.39|81.99|81.39|81.96|81.36|7
1737421730000|2025-01-21 01:08:50|81.98|81.38|82|81.4|82.01|81.41|81.98|81.38|6
1737421740000|2025-01-21 01:09:00|82.01|81.41|81.92|81.32|82.01|81.41|81.92|81.32|8
1737421750000|2025-01-21 01:09:10|81.93|81.33|82|81.4|82|81.4|81.93|81.33|8
1737421760000|2025-01-21 01:09:20|82.01|81.41|82|81.4|82.01|81.41|81.95|81.35|10
1737421770000|2025-01-21 01:09:30|81.99|81.39|81.94|81.34|81.99|81.39|81.94|81.34|9
1737421780000|2025-01-21 01:09:40|81.93|81.33|81.87|81.27|81.95|81.35|81.87|81.27|10
1737421790000|2025-01-21 01:09:50|81.86|81.26|81.81|81.21|81.86|81.26|81.81|81.21|5
1737421800000|2025-01-21 01:10:00|81.82|81.22|81.8|81.2|81.84|81.24|81.77|81.17|14
1737421810000|2025-01-21 01:10:10|81.81|81.21|81.88|81.28|81.88|81.28|81.81|81.21|7
1737421820000|2025-01-21 01:10:20|81.89|81.29|81.84|81.24|81.9|81.3|81.84|81.24|10
1737421830000|2025-01-21 01:10:30|81.83|81.23|81.8|81.2|81.89|81.29|81.8|81.2|13
1737421840000|2025-01-21 01:10:40|81.81|81.21|81.82|81.22|81.85|81.25|81.81|81.21|9
1737421850000|2025-01-21 01:10:50|81.83|81.23|81.82|81.22|81.84|81.24|81.82|81.22|4
1737421860000|2025-01-21 01:11:00|81.86|81.26|81.87|81.27|81.9|81.3|81.82|81.22|10
1737421870000|2025-01-21 01:11:10|81.89|81.29|82.03|81.43|82.03|81.43|81.89|81.29|7
1737421880000|2025-01-21 01:11:20|82.02|81.42|81.97|81.37|82.02|81.42|81.96|81.36|9
1737421890000|2025-01-21 01:11:30|81.96|81.36|81.93|81.33|81.96|81.36|81.91|81.31|8
1737421900000|2025-01-21 01:11:40|81.92|81.32|81.89|81.29|81.92|81.32|81.89|81.29|9
1737421910000|2025-01-21 01:11:50|81.9|81.3|81.82|81.22|81.91|81.31|81.82|81.22|18
1737421920000|2025-01-21 01:12:00|81.81|81.21|81.72|81.12|81.81|81.21|81.71|81.11|12
1737421930000|2025-01-21 01:12:10|81.71|81.11|81.61|81.01|81.71|81.11|81.61|81.01|15
1737421940000|2025-01-21 01:12:20|81.6|81|81.62|81.02|81.63|81.03|81.6|81|10
1737421950000|2025-01-21 01:12:30|81.61|81.01|81.59|80.99|81.61|81.01|81.58|80.98|4
1737421960000|2025-01-21 01:12:40|81.58|80.98|81.54|80.94|81.59|80.99|81.54|80.94|7
1737421970000|2025-01-21 01:12:50|81.55|80.95|81.59|80.99|81.6|81|81.55|80.95|7
1737421980000|2025-01-21 01:13:00|81.58|80.98|81.63|81.03|81.63|81.03|81.57|80.97|11
1737421990000|2025-01-21 01:13:10|81.62|81.02|81.6|81|81.62|81.02|81.59|80.99|8
1737422000000|2025-01-21 01:13:20|81.59|80.99|81.67|81.07|81.67|81.07|81.59|80.99|8
1737422010000|2025-01-21 01:13:30|81.69|81.09|81.76|81.16|81.79|81.19|81.69|81.09|10
1737422020000|2025-01-21 01:13:40|81.75|81.15|81.8|81.2|81.8|81.2|81.74|81.14|7
1737422030000|2025-01-21 01:13:50|81.81|81.21|81.87|81.27|81.87|81.27|81.8|81.2|5
1737422040000|2025-01-21 01:14:00|81.86|81.26|81.81|81.21|81.86|81.26|81.81|81.21|8
1737422050000|2025-01-21 01:14:10|81.8|81.2|81.79|81.19|81.83|81.23|81.78|81.18|7
1737422060000|2025-01-21 01:14:20|81.78|81.18|81.72|81.12|81.79|81.19|81.71|81.11|8
1737422070000|2025-01-21 01:14:30|81.73|81.13|81.74|81.14|81.75|81.15|81.73|81.13|4
1737422080000|2025-01-21 01:14:40|81.73|81.13|81.72|81.12|81.75|81.15|81.72|81.12|9
1737422090000|2025-01-21 01:14:50|81.73|81.13|81.76|81.16|81.76|81.16|81.73|81.13|4
1737422100000|2025-01-21 01:15:00|81.77|81.17|81.78|81.18|81.81|81.21|81.77|81.17|10
1737422110000|2025-01-21 01:15:10|81.77|81.17|81.84|81.24|81.84|81.24|81.77|81.17|9
1737422120000|2025-01-21 01:15:20|81.86|81.26|81.83|81.23|81.87|81.27|81.82|81.22|10
1737422130000|2025-01-21 01:15:30|81.82|81.22|81.85|81.25|81.86|81.26|81.81|81.21|10
1737422140000|2025-01-21 01:15:40|81.86|81.26|81.85|81.25|81.87|81.27|81.84|81.24|11
1737422150000|2025-01-21 01:15:50|81.86|81.26|81.86|81.26|81.86|81.26|81.84|81.24|7
1737422160000|2025-01-21 01:16:00|81.85|81.25|81.75|81.15|81.85|81.25|81.74|81.14|14
1737422170000|2025-01-21 01:16:10|81.76|81.16|81.75|81.15|81.76|81.16|81.72|81.12|11
1737422180000|2025-01-21 01:16:20|81.76|81.16|81.71|81.11|81.77|81.17|81.71|81.11|12
1737422190000|2025-01-21 01:16:30|81.72|81.12|81.72|81.12|81.75|81.15|81.72|81.12|7
1737422200000|2025-01-21 01:16:40|81.73|81.13|81.6|81|81.73|81.13|81.6|81|12
1737422210000|2025-01-21 01:16:50|81.59|80.99|81.55|80.95|81.59|80.99|81.54|80.94|8
1737422220000|2025-01-21 01:17:00|81.54|80.94|81.46|80.86|81.54|80.94|81.46|80.86|11
1737422230000|2025-01-21 01:17:10|81.45|80.85|81.47|80.87|81.47|80.87|81.45|80.85|8
1737422240000|2025-01-21 01:17:20|81.46|80.86|81.4|80.8|81.46|80.86|81.39|80.79|13
1737422250000|2025-01-21 01:17:30|81.41|80.81|81.53|80.93|81.53|80.93|81.41|80.81|6
1737422260000|2025-01-21 01:17:40|81.54|80.94|81.46|80.86|81.54|80.94|81.46|80.86|6
1737422270000|2025-01-21 01:17:50|81.43|80.83|81.43|80.83|81.44|80.84|81.42|80.82|5
1737422280000|2025-01-21 01:18:00|81.42|80.82|81.37|80.77|81.42|80.82|81.37|80.77|5
1737422290000|2025-01-21 01:18:10|81.36|80.76|81.37|80.77|81.37|80.77|81.34|80.74|5
1737422300000|2025-01-21 01:18:20|81.36|80.76|81.31|80.71|81.36|80.76|81.31|80.71|8
1737422310000|2025-01-21 01:18:30|81.3|80.7|81.28|80.68|81.3|80.7|81.28|80.68|3
1737422320000|2025-01-21 01:18:40|81.31|80.71|81.26|80.66|81.35|80.75|81.26|80.66|9
1737422330000|2025-01-21 01:18:50|81.27|80.67|81.25|80.65|81.27|80.67|81.25|80.65|3
1737422340000|2025-01-21 01:19:00|81.27|80.67|81.33|80.73|81.33|80.73|81.25|80.65|6
1737422350000|2025-01-21 01:19:10|81.37|80.77|81.44|80.84|81.44|80.84|81.37|80.77|10
1737422360000|2025-01-21 01:19:20|81.43|80.83|81.49|80.89|81.49|80.89|81.43|80.83|4
1737422370000|2025-01-21 01:19:30|81.5|80.9|81.55|80.95|81.55|80.95|81.5|80.9|10
1737422380000|2025-01-21 01:19:40|81.57|80.97|81.61|81.01|81.61|81.01|81.54|80.94|7
1737422390000|2025-01-21 01:19:50|81.63|81.03|81.63|81.03|81.63|81.03|81.62|81.02|3
1737422400000|2025-01-21 01:20:00|81.61|81.01|81.57|80.97|81.61|81.01|81.55|80.95|11
1737422410000|2025-01-21 01:20:10|81.56|80.96|81.55|80.95|81.59|80.99|81.55|80.95|8
1737422420000|2025-01-21 01:20:20|81.53|80.93|81.53|80.93|81.53|80.93|81.49|80.89|10
1737422430000|2025-01-21 01:20:30|81.55|80.95|81.53|80.93|81.56|80.96|81.52|80.92|9
1737422440000|2025-01-21 01:20:40|81.6|81|81.62|81.02|81.62|81.02|81.6|81|5
1737422450000|2025-01-21 01:20:50|81.61|81.01|81.56|80.96|81.61|81.01|81.54|80.94|9
1737422460000|2025-01-21 01:21:00|81.6|81|81.61|81.01|81.61|81.01|81.56|80.96|8
1737422470000|2025-01-21 01:21:10|81.62|81.02|81.56|80.96|81.62|81.02|81.56|80.96|9
1737422480000|2025-01-21 01:21:20|81.6|81|81.62|81.02|81.64|81.04|81.6|81|6
1737422490000|2025-01-21 01:21:30|81.63|81.03|81.53|80.93|81.63|81.03|81.53|80.93|8
1737422500000|2025-01-21 01:21:40|81.54|80.94|81.51|80.91|81.56|80.96|81.51|80.91|7
1737422510000|2025-01-21 01:21:50|81.53|80.93|81.54|80.94|81.56|80.96|81.52|80.92|9
1737422520000|2025-01-21 01:22:00|81.55|80.95|81.56|80.96|81.6|81|81.55|80.95|12
1737422530000|2025-01-21 01:22:10|81.55|80.95|81.61|81.01|81.62|81.02|81.54|80.94|10
1737422540000|2025-01-21 01:22:20|81.63|81.03|81.61|81.01|81.63|81.03|81.6|81|7
1737422550000|2025-01-21 01:22:30|81.6|81|81.55|80.95|81.6|81|81.54|80.94|8
1737422560000|2025-01-21 01:22:40|81.56|80.96|81.57|80.97|81.58|80.98|81.56|80.96|6
1737422570000|2025-01-21 01:22:50|81.59|80.99|81.53|80.93|81.59|80.99|81.53|80.93|5
1737422580000|2025-01-21 01:23:00|81.52|80.92|81.45|80.85|81.52|80.92|81.45|80.85|6
1737422590000|2025-01-21 01:23:10|81.44|80.84|81.42|80.82|81.44|80.84|81.42|80.82|4
1737422600000|2025-01-21 01:23:20|81.43|80.83|81.51|80.91|81.52|80.92|81.43|80.83|7
1737422610000|2025-01-21 01:23:30|81.52|80.92|81.53|80.93|81.53|80.93|81.5|80.9|12
1737422620000|2025-01-21 01:23:40|81.56|80.96|81.5|80.9|81.6|81|81.5|80.9|10
1737422630000|2025-01-21 01:23:50|81.49|80.89|81.46|80.86|81.5|80.9|81.45|80.85|8
1737422640000|2025-01-21 01:24:00|81.44|80.84|81.39|80.79|81.44|80.84|81.39|80.79|8
1737422650000|2025-01-21 01:24:10|81.38|80.78|81.33|80.73|81.38|80.78|81.32|80.72|5
1737422660000|2025-01-21 01:24:20|81.34|80.74|81.31|80.71|81.34|80.74|81.31|80.71|6
1737422670000|2025-01-21 01:24:30|81.3|80.7|81.21|80.61|81.3|80.7|81.21|80.61|6
1737422680000|2025-01-21 01:24:40|81.2|80.6|81.19|80.59|81.2|80.6|81.19|80.59|2
1737422690000|2025-01-21 01:24:50|81.2|80.6|81.21|80.61|81.22|80.62|81.2|80.6|3
1737422700000|2025-01-21 01:25:00|81.2|80.6|81.16|80.56|81.2|80.6|81.16|80.56|12
1737422710000|2025-01-21 01:25:10|81.18|80.58|81.12|80.52|81.18|80.58|81.09|80.49|15
1737422720000|2025-01-21 01:25:20|81.11|80.51|81.09|80.49|81.11|80.51|81.08|80.48|18
1737422730000|2025-01-21 01:25:30|81.08|80.48|81.09|80.49|81.11|80.51|81.06|80.46|11
1737422740000|2025-01-21 01:25:40|81.08|80.48|81.04|80.44|81.1|80.5|81.03|80.43|10
1737422750000|2025-01-21 01:25:50|81.05|80.45|81.01|80.41|81.05|80.45|81|80.4|10
1737422760000|2025-01-21 01:26:00|81|80.4|80.94|80.34|81|80.4|80.94|80.34|16
1737422770000|2025-01-21 01:26:10|80.93|80.33|80.87|80.27|80.93|80.33|80.87|80.27|16
1737422780000|2025-01-21 01:26:20|80.88|80.28|81.04|80.44|81.04|80.44|80.86|80.26|10
1737422790000|2025-01-21 01:26:30|81.08|80.48|81|80.4|81.08|80.48|81|80.4|11
1737422800000|2025-01-21 01:26:40|81.01|80.41|80.94|80.34|81.01|80.41|80.89|80.29|20
1737422810000|2025-01-21 01:26:50|80.93|80.33|80.84|80.24|80.94|80.34|80.82|80.22|13
1737422820000|2025-01-21 01:27:00|80.83|80.23|80.83|80.23|80.86|80.26|80.81|80.21|11
1737422830000|2025-01-21 01:27:10|80.85|80.25|80.92|80.32|80.93|80.33|80.85|80.25|12
1737422840000|2025-01-21 01:27:20|80.93|80.33|80.97|80.37|81|80.4|80.93|80.33|19
1737422850000|2025-01-21 01:27:30|80.95|80.35|81.16|80.56|81.18|80.58|80.95|80.35|15
1737422860000|2025-01-21 01:27:40|81.15|80.55|81.1|80.5|81.18|80.58|81.07|80.47|17
1737422870000|2025-01-21 01:27:50|81.11|80.51|81|80.4|81.13|80.53|81|80.4|21
1737422880000|2025-01-21 01:28:00|80.98|80.38|81.1|80.5|81.1|80.5|80.98|80.38|15
1737422890000|2025-01-21 01:28:10|81.14|80.54|81.01|80.41|81.15|80.55|81.01|80.41|22
1737422900000|2025-01-21 01:28:20|81|80.4|80.81|80.21|81|80.4|80.81|80.21|20
1737422910000|2025-01-21 01:28:30|80.8|80.2|80.69|80.09|80.82|80.22|80.69|80.09|18
1737422920000|2025-01-21 01:28:40|80.68|80.08|80.67|80.07|80.68|80.08|80.63|80.03|7
1737422930000|2025-01-21 01:28:50|80.69|80.09|80.65|80.05|80.69|80.09|80.64|80.04|6
1737422940000|2025-01-21 01:29:00|80.64|80.04|80.55|79.95|80.64|80.04|80.55|79.95|14
1737422950000|2025-01-21 01:29:10|80.54|79.94|80.52|79.92|80.54|79.94|80.47|79.87|13
1737422960000|2025-01-21 01:29:20|80.58|79.98|80.66|80.06|80.75|80.15|80.58|79.98|15
1737422970000|2025-01-21 01:29:30|80.64|80.04|80.52|79.92|80.67|80.07|80.52|79.92|14
1737422980000|2025-01-21 01:29:40|80.51|79.91|80.51|79.91|80.54|79.94|80.5|79.9|10
1737422990000|2025-01-21 01:29:50|80.52|79.92|80.54|79.94|80.54|79.94|80.5|79.9|6
1737423000000|2025-01-21 01:30:00|80.53|79.93|80.5|79.9|80.59|79.99|80.49|79.89|14
1737423010000|2025-01-21 01:30:10|80.47|79.87|80.39|79.79|80.51|79.91|80.38|79.78|12
1737423020000|2025-01-21 01:30:20|80.38|79.78|80.45|79.85|80.46|79.86|80.34|79.74|13
1737423030000|2025-01-21 01:30:30|80.44|79.84|80.4|79.8|80.44|79.84|80.37|79.77|11
1737423040000|2025-01-21 01:30:40|80.39|79.79|80.31|79.71|80.39|79.79|80.31|79.71|12
1737423060000|2025-01-21 01:31:00|80.29|79.69|80.32|79.72|80.32|79.72|80.26|79.66|7
1737423070000|2025-01-21 01:31:10|80.35|79.75|80.4|79.8|80.45|79.85|80.35|79.75|9
1737423080000|2025-01-21 01:31:20|80.39|79.79|80.32|79.72|80.39|79.79|80.32|79.72|12
1737423090000|2025-01-21 01:31:30|80.31|79.71|80.22|79.62|80.31|79.71|80.22|79.62|8
1737423100000|2025-01-21 01:31:40|80.21|79.61|80.15|79.55|80.21|79.61|80.15|79.55|4
1737423110000|2025-01-21 01:31:50|80.19|79.59|80.13|79.53|80.23|79.63|80.13|79.53|8
1737423120000|2025-01-21 01:32:00|80.16|79.56|80.35|79.75|80.35|79.75|80.16|79.56|7
1737423130000|2025-01-21 01:32:10|80.36|79.76|80.19|79.59|80.36|79.76|80.19|79.59|12
1737423140000|2025-01-21 01:32:20|80.16|79.56|80.08|79.48|80.16|79.56|80.07|79.47|6
1737423150000|2025-01-21 01:32:30|80.07|79.47|80.25|79.65|80.25|79.65|80.07|79.47|6
1737423160000|2025-01-21 01:32:40|80.31|79.71|80.49|79.89|80.55|79.95|80.31|79.71|15
1737423170000|2025-01-21 01:32:50|80.48|79.88|80.38|79.78|80.49|79.89|80.38|79.78|10
1737423180000|2025-01-21 01:33:00|80.37|79.77|80.21|79.61|80.37|79.77|80.21|79.61|21
1737423190000|2025-01-21 01:33:10|80.22|79.62|80.27|79.67|80.29|79.69|80.21|79.61|11
1737423200000|2025-01-21 01:33:20|80.26|79.66|80.28|79.68|80.29|79.69|80.21|79.61|15
1737423210000|2025-01-21 01:33:30|80.3|79.7|80.49|79.89|80.49|79.89|80.3|79.7|8
1737423220000|2025-01-21 01:33:40|80.62|80.02|80.73|80.13|80.73|80.13|80.61|80.01|10
1737423230000|2025-01-21 01:33:50|80.71|80.11|80.66|80.06|80.75|80.15|80.63|80.03|14
1737423240000|2025-01-21 01:34:00|80.7|80.1|80.7|80.1|80.78|80.18|80.7|80.1|12
1737423250000|2025-01-21 01:34:10|80.69|80.09|80.73|80.13|80.73|80.13|80.59|79.99|14
1737423260000|2025-01-21 01:34:20|80.76|80.16|80.72|80.12|80.76|80.16|80.7|80.1|15
1737423270000|2025-01-21 01:34:30|80.71|80.11|80.57|79.97|80.71|80.11|80.57|79.97|11
1737423280000|2025-01-21 01:34:40|80.54|79.94|80.41|79.81|80.55|79.95|80.41|79.81|14
1737423290000|2025-01-21 01:34:50|80.42|79.82|80.48|79.88|80.51|79.91|80.42|79.82|11
1737423300000|2025-01-21 01:35:00|80.47|79.87|80.48|79.88|80.48|79.88|80.42|79.82|12
1737423310000|2025-01-21 01:35:10|80.52|79.92|80.69|80.09|80.69|80.09|80.52|79.92|8
1737423320000|2025-01-21 01:35:20|80.7|80.1|80.64|80.04|80.7|80.1|80.62|80.02|13
1737423330000|2025-01-21 01:35:30|80.66|80.06|80.65|80.05|80.67|80.07|80.54|79.94|16
1737423340000|2025-01-21 01:35:40|80.66|80.06|80.56|79.96|80.71|80.11|80.56|79.96|14
1737423350000|2025-01-21 01:35:50|80.58|79.98|80.67|80.07|80.7|80.1|80.58|79.98|9
1737423360000|2025-01-21 01:36:00|80.68|80.08|80.8|80.2|80.8|80.2|80.67|80.07|9
1737423370000|2025-01-21 01:36:10|80.81|80.21|80.76|80.16|80.84|80.24|80.75|80.15|15
1737423380000|2025-01-21 01:36:20|80.81|80.21|80.73|80.13|80.86|80.26|80.72|80.12|15
1737423390000|2025-01-21 01:36:30|80.74|80.14|80.78|80.18|80.8|80.2|80.7|80.1|14
1737423400000|2025-01-21 01:36:40|80.85|80.25|80.92|80.32|80.96|80.36|80.85|80.25|11
1737423410000|2025-01-21 01:36:50|80.95|80.35|80.93|80.33|80.96|80.36|80.87|80.27|15
1737423420000|2025-01-21 01:37:00|80.97|80.37|81|80.4|81|80.4|80.92|80.32|14
1737423430000|2025-01-21 01:37:10|80.99|80.39|80.95|80.35|80.99|80.39|80.89|80.29|16
1737423440000|2025-01-21 01:37:20|80.93|80.33|80.81|80.21|80.93|80.33|80.81|80.21|11
1737423450000|2025-01-21 01:37:30|80.8|80.2|80.85|80.25|80.88|80.28|80.79|80.19|11
1737423460000|2025-01-21 01:37:40|80.84|80.24|80.93|80.33|80.95|80.35|80.79|80.19|12
1737423470000|2025-01-21 01:37:50|80.94|80.34|80.93|80.33|80.94|80.34|80.91|80.31|8
1737423480000|2025-01-21 01:38:00|80.92|80.32|80.91|80.31|80.92|80.32|80.84|80.24|15
1737423490000|2025-01-21 01:38:10|80.96|80.36|81.06|80.46|81.08|80.48|80.95|80.35|9
1737423500000|2025-01-21 01:38:20|81.05|80.45|81.06|80.46|81.08|80.48|81.05|80.45|6
1737423510000|2025-01-21 01:38:30|81.05|80.45|81.1|80.5|81.1|80.5|80.99|80.39|9
1737423520000|2025-01-21 01:38:40|81.09|80.49|81.07|80.47|81.09|80.49|81|80.4|12
1737423530000|2025-01-21 01:38:50|81.05|80.45|81|80.4|81.06|80.46|80.99|80.39|6
1737423540000|2025-01-21 01:39:00|80.98|80.38|80.9|80.3|81.04|80.44|80.9|80.3|13
1737423550000|2025-01-21 01:39:10|80.87|80.27|80.79|80.19|80.87|80.27|80.78|80.18|8
1737423560000|2025-01-21 01:39:20|80.78|80.18|80.67|80.07|80.78|80.18|80.67|80.07|9
1737423570000|2025-01-21 01:39:30|80.69|80.09|80.76|80.16|80.76|80.16|80.69|80.09|9
1737423580000|2025-01-21 01:39:40|80.77|80.17|80.64|80.04|80.77|80.17|80.63|80.03|10
1737423590000|2025-01-21 01:39:50|80.62|80.02|80.62|80.02|80.62|80.02|80.59|79.99|7
1737423600000|2025-01-21 01:40:00|80.61|80.01|80.57|79.97|80.61|80.01|80.52|79.92|12
1737423610000|2025-01-21 01:40:10|80.56|79.96|80.59|79.99|80.63|80.03|80.55|79.95|10
1737423620000|2025-01-21 01:40:20|80.57|79.97|80.54|79.94|80.6|80|80.54|79.94|9
1737423630000|2025-01-21 01:40:30|80.55|79.95|80.56|79.96|80.57|79.97|80.54|79.94|8
1737423640000|2025-01-21 01:40:40|80.62|80.02|80.6|80|80.65|80.05|80.56|79.96|15
1737423650000|2025-01-21 01:40:50|80.59|79.99|80.76|80.16|80.76|80.16|80.58|79.98|8
1737423660000|2025-01-21 01:41:00|80.77|80.17|80.92|80.32|80.92|80.32|80.77|80.17|7
1737423670000|2025-01-21 01:41:10|80.91|80.31|80.93|80.33|80.93|80.33|80.84|80.24|14
1737423680000|2025-01-21 01:41:20|80.92|80.32|81.05|80.45|81.05|80.45|80.91|80.31|7
1737423690000|2025-01-21 01:41:30|81.03|80.43|81|80.4|81.03|80.43|81|80.4|8
1737423700000|2025-01-21 01:41:40|80.95|80.35|80.93|80.33|80.95|80.35|80.86|80.26|12
1737423710000|2025-01-21 01:41:50|80.92|80.32|80.94|80.34|80.94|80.34|80.9|80.3|7
1737423720000|2025-01-21 01:42:00|80.92|80.32|80.87|80.27|80.93|80.33|80.85|80.25|15
1737423730000|2025-01-21 01:42:10|80.89|80.29|81.01|80.41|81.01|80.41|80.89|80.29|5
1737423740000|2025-01-21 01:42:20|81.02|80.42|81.03|80.43|81.05|80.45|80.99|80.39|7
1737423750000|2025-01-21 01:42:30|81.02|80.42|80.94|80.34|81.02|80.42|80.9|80.3|14
1737423760000|2025-01-21 01:42:40|80.98|80.38|81.05|80.45|81.05|80.45|80.98|80.38|8
1737423770000|2025-01-21 01:42:50|81.04|80.44|81.06|80.46|81.06|80.46|81.03|80.43|9
1737423780000|2025-01-21 01:43:00|81.07|80.47|80.88|80.28|81.07|80.47|80.88|80.28|12
1737423790000|2025-01-21 01:43:10|80.87|80.27|80.83|80.23|80.87|80.27|80.83|80.23|6
1737423800000|2025-01-21 01:43:20|80.82|80.22|80.74|80.14|80.83|80.23|80.74|80.14|13
1737423810000|2025-01-21 01:43:30|80.75|80.15|80.72|80.12|80.75|80.15|80.72|80.12|7
1737423820000|2025-01-21 01:43:40|80.74|80.14|80.8|80.2|80.82|80.22|80.74|80.14|8
1737423830000|2025-01-21 01:43:50|80.79|80.19|80.76|80.16|80.81|80.21|80.76|80.16|13
1737423840000|2025-01-21 01:44:00|80.77|80.17|80.84|80.24|80.84|80.24|80.74|80.14|10
1737423850000|2025-01-21 01:44:10|80.86|80.26|80.86|80.26|80.89|80.29|80.86|80.26|9
1737423860000|2025-01-21 01:44:20|80.89|80.29|80.83|80.23|80.93|80.33|80.83|80.23|13
1737423870000|2025-01-21 01:44:30|80.82|80.22|80.82|80.22|80.82|80.22|80.8|80.2|7
1737423880000|2025-01-21 01:44:40|80.8|80.2|80.75|80.15|80.8|80.2|80.74|80.14|9
1737423890000|2025-01-21 01:44:50|80.76|80.16|80.76|80.16|80.77|80.17|80.74|80.14|7
1737423900000|2025-01-21 01:45:00|80.74|80.14|80.69|80.09|80.75|80.15|80.68|80.08|12
1737423910000|2025-01-21 01:45:10|80.68|80.08|80.66|80.06|80.69|80.09|80.66|80.06|5
1737423920000|2025-01-21 01:45:20|80.65|80.05|80.66|80.06|80.66|80.06|80.62|80.02|10
1737423930000|2025-01-21 01:45:30|80.67|80.07|80.83|80.23|80.83|80.23|80.67|80.07|8
1737423940000|2025-01-21 01:45:40|80.82|80.22|80.86|80.26|80.86|80.26|80.78|80.18|9
1737423950000|2025-01-21 01:45:50|80.92|80.32|80.94|80.34|80.94|80.34|80.86|80.26|9
1737423960000|2025-01-21 01:46:00|80.97|80.37|81.02|80.42|81.04|80.44|80.97|80.37|15
1737423970000|2025-01-21 01:46:10|81.03|80.43|81|80.4|81.06|80.46|80.99|80.39|7
1737423980000|2025-01-21 01:46:20|80.99|80.39|81.02|80.42|81.02|80.42|80.91|80.31|13
1737423990000|2025-01-21 01:46:30|81.03|80.43|81.06|80.46|81.07|80.47|81.03|80.43|9
1737424000000|2025-01-21 01:46:40|81.07|80.47|81.02|80.42|81.07|80.47|80.96|80.36|11
1737424010000|2025-01-21 01:46:50|81.03|80.43|81.04|80.44|81.06|80.46|81.03|80.43|7
1737424020000|2025-01-21 01:47:00|81.02|80.42|80.79|80.19|81.02|80.42|80.79|80.19|17
1737424030000|2025-01-21 01:47:10|80.78|80.18|80.74|80.14|80.78|80.18|80.74|80.14|7
1737424040000|2025-01-21 01:47:20|80.73|80.13|80.81|80.21|80.81|80.21|80.73|80.13|8
1737424050000|2025-01-21 01:47:30|80.78|80.18|80.84|80.24|80.88|80.28|80.78|80.18|8
1737424060000|2025-01-21 01:47:40|80.88|80.28|80.8|80.2|80.88|80.28|80.79|80.19|10
1737424070000|2025-01-21 01:47:50|80.79|80.19|80.79|80.19|80.82|80.22|80.79|80.19|7
1737424080000|2025-01-21 01:48:00|80.77|80.17|80.69|80.09|80.77|80.17|80.68|80.08|13
1737424090000|2025-01-21 01:48:10|80.7|80.1|80.66|80.06|80.74|80.14|80.66|80.06|13
1737424100000|2025-01-21 01:48:20|80.65|80.05|80.7|80.1|80.7|80.1|80.65|80.05|5
1737424110000|2025-01-21 01:48:30|80.68|80.08|80.68|80.08|80.69|80.09|80.65|80.05|12
1737424120000|2025-01-21 01:48:40|80.67|80.07|80.63|80.03|80.68|80.08|80.63|80.03|14
1737424130000|2025-01-21 01:48:50|80.6|80|80.56|79.96|80.6|80|80.56|79.96|7
1737424140000|2025-01-21 01:49:00|80.57|79.97|80.75|80.15|80.75|80.15|80.57|79.97|8
1737424150000|2025-01-21 01:49:10|80.8|80.2|80.87|80.27|80.87|80.27|80.77|80.17|10
1737424160000|2025-01-21 01:49:20|80.84|80.24|80.87|80.27|80.89|80.29|80.84|80.24|10
1737424170000|2025-01-21 01:49:30|80.86|80.26|80.91|80.31|80.91|80.31|80.83|80.23|10
1737424180000|2025-01-21 01:49:40|80.92|80.32|81|80.4|81.02|80.42|80.92|80.32|12
1737424190000|2025-01-21 01:49:50|81.02|80.42|81.01|80.41|81.02|80.42|80.99|80.39|7
1737424200000|2025-01-21 01:50:00|81.05|80.45|81.07|80.47|81.07|80.47|81.03|80.43|12
1737424210000|2025-01-21 01:50:10|81.06|80.46|81.06|80.46|81.07|80.47|80.99|80.39|12
1737424220000|2025-01-21 01:50:20|81.05|80.45|81.09|80.49|81.09|80.49|81.01|80.41|12
1737424230000|2025-01-21 01:50:30|81.1|80.5|81.09|80.49|81.1|80.5|81.04|80.44|10
1737424240000|2025-01-21 01:50:40|81.08|80.48|81.07|80.47|81.08|80.48|81.03|80.43|11
1737424250000|2025-01-21 01:50:50|81.08|80.48|81|80.4|81.09|80.49|80.98|80.38|10
1737424260000|2025-01-21 01:51:00|81.02|80.42|81.14|80.54|81.14|80.54|81.02|80.42|12
1737424270000|2025-01-21 01:51:10|81.13|80.53|81.13|80.53|81.13|80.53|81.11|80.51|6
1737424280000|2025-01-21 01:51:20|81.15|80.55|81.18|80.58|81.18|80.58|81.15|80.55|4
1737424290000|2025-01-21 01:51:30|81.19|80.59|81.16|80.56|81.19|80.59|81.16|80.56|8
1737424300000|2025-01-21 01:51:40|81.15|80.55|81.12|80.52|81.15|80.55|81.05|80.45|12
1737424310000|2025-01-21 01:51:50|81.13|80.53|81.18|80.58|81.18|80.58|81.13|80.53|3
1737424320000|2025-01-21 01:52:00|81.17|80.57|80.95|80.35|81.17|80.57|80.95|80.35|19
1737424330000|2025-01-21 01:52:10|80.94|80.34|80.88|80.28|80.94|80.34|80.88|80.28|12
1737424340000|2025-01-21 01:52:20|80.89|80.29|80.95|80.35|80.95|80.35|80.89|80.29|11
1737424350000|2025-01-21 01:52:30|80.94|80.34|80.95|80.35|80.98|80.38|80.94|80.34|8
1737424360000|2025-01-21 01:52:40|80.91|80.31|80.96|80.36|80.99|80.39|80.91|80.31|13
1737424370000|2025-01-21 01:52:50|80.98|80.38|81.04|80.44|81.04|80.44|80.96|80.36|5
1737424380000|2025-01-21 01:53:00|81.03|80.43|81.03|80.43|81.03|80.43|81.01|80.41|6
1737424390000|2025-01-21 01:53:10|81.04|80.44|81.07|80.47|81.08|80.48|81.03|80.43|5
1737424400000|2025-01-21 01:53:20|81.08|80.48|81.09|80.49|81.09|80.49|81.07|80.47|6
1737424410000|2025-01-21 01:53:30|81.11|80.51|81.15|80.55|81.16|80.56|81.11|80.51|5
1737424420000|2025-01-21 01:53:40|81.14|80.54|81.22|80.62|81.22|80.62|81.14|80.54|7
1737424430000|2025-01-21 01:53:50|81.23|80.63|81.23|80.63|81.23|80.63|81.21|80.61|5
1737424440000|2025-01-21 01:54:00|81.27|80.67|81.29|80.69|81.33|80.73|81.27|80.67|7
1737424450000|2025-01-21 01:54:10|81.27|80.67|81.27|80.67|81.29|80.69|81.27|80.67|7
1737424460000|2025-01-21 01:54:20|81.26|80.66|81.27|80.67|81.33|80.73|81.26|80.66|14
1737424470000|2025-01-21 01:54:30|81.28|80.68|81.28|80.68|81.32|80.72|81.28|80.68|9
1737424480000|2025-01-21 01:54:40|81.27|80.67|81.31|80.71|81.31|80.71|81.27|80.67|5
1737424490000|2025-01-21 01:54:50|81.32|80.72|81.35|80.75|81.35|80.75|81.32|80.72|4
1737424500000|2025-01-21 01:55:00|81.34|80.74|81.39|80.79|81.39|80.79|81.34|80.74|4
1737424510000|2025-01-21 01:55:10|81.38|80.78|81.41|80.81|81.41|80.81|81.38|80.78|3
1737424520000|2025-01-21 01:55:20|81.4|80.8|81.42|80.82|81.42|80.82|81.4|80.8|3
1737424530000|2025-01-21 01:55:30|81.43|80.83|81.47|80.87|81.47|80.87|81.43|80.83|5
1737424540000|2025-01-21 01:55:40|81.5|80.9|81.49|80.89|81.51|80.91|81.49|80.89|10
1737424550000|2025-01-21 01:55:50|81.48|80.88|81.44|80.84|81.48|80.88|81.43|80.83|9
1737424560000|2025-01-21 01:56:00|81.45|80.85|81.51|80.91|81.51|80.91|81.45|80.85|8
1737424570000|2025-01-21 01:56:10|81.5|80.9|81.48|80.88|81.5|80.9|81.48|80.88|5
1737424580000|2025-01-21 01:56:20|81.47|80.87|81.54|80.94|81.56|80.96|81.47|80.87|9
1737424590000|2025-01-21 01:56:30|81.55|80.95|81.51|80.91|81.55|80.95|81.51|80.91|4
1737424600000|2025-01-21 01:56:40|81.5|80.9|81.52|80.92|81.54|80.94|81.5|80.9|11
1737424610000|2025-01-21 01:56:50|81.51|80.91|81.46|80.86|81.51|80.91|81.45|80.85|13
1737424620000|2025-01-21 01:57:00|81.45|80.85|81.31|80.71|81.45|80.85|81.31|80.71|10
1737424630000|2025-01-21 01:57:10|81.3|80.7|81.23|80.63|81.3|80.7|81.23|80.63|8
1737424640000|2025-01-21 01:57:20|81.22|80.62|81.28|80.68|81.28|80.68|81.21|80.61|15
1737424650000|2025-01-21 01:57:30|81.27|80.67|81.18|80.58|81.27|80.67|81.18|80.58|15
1737424660000|2025-01-21 01:57:40|81.16|80.56|81.12|80.52|81.17|80.57|81.12|80.52|9
1737424670000|2025-01-21 01:57:50|81.11|80.51|81.04|80.44|81.12|80.52|81.04|80.44|9
1737424680000|2025-01-21 01:58:00|81.03|80.43|80.99|80.39|81.04|80.44|80.98|80.38|19
1737424690000|2025-01-21 01:58:10|80.98|80.38|80.98|80.38|80.99|80.39|80.97|80.37|5
1737424700000|2025-01-21 01:58:20|80.97|80.37|80.85|80.25|80.97|80.37|80.85|80.25|13
1737424710000|2025-01-21 01:58:30|80.86|80.26|80.93|80.33|80.93|80.33|80.84|80.24|8
1737424720000|2025-01-21 01:58:40|80.95|80.35|80.95|80.35|80.95|80.35|80.92|80.32|9
1737424730000|2025-01-21 01:58:50|80.94|80.34|80.93|80.33|80.94|80.34|80.9|80.3|16
1737424740000|2025-01-21 01:59:00|80.95|80.35|80.94|80.34|80.98|80.38|80.94|80.34|7
1737424750000|2025-01-21 01:59:10|80.96|80.36|80.95|80.35|80.97|80.37|80.91|80.31|16
1737424760000|2025-01-21 01:59:20|80.94|80.34|80.94|80.34|80.94|80.34|80.91|80.31|7
1737424770000|2025-01-21 01:59:30|80.93|80.33|80.85|80.25|80.93|80.33|80.83|80.23|8
1737424780000|2025-01-21 01:59:40|80.84|80.24|80.84|80.24|80.85|80.25|80.83|80.23|11
1737424790000|2025-01-21 01:59:50|80.83|80.23|80.84|80.24|80.84|80.24|80.83|80.23|8
1737424800000|2025-01-21 02:00:00|80.83|80.23|80.86|80.26|80.86|80.26|80.81|80.21|15
1737424810000|2025-01-21 02:00:10|80.89|80.29|80.82|80.22|80.89|80.29|80.82|80.22|9
1737424820000|2025-01-21 02:00:20|80.81|80.21|80.74|80.14|80.81|80.21|80.74|80.14|9
1737424830000|2025-01-21 02:00:30|80.73|80.13|80.72|80.12|80.73|80.13|80.69|80.09|8
1737424840000|2025-01-21 02:00:40|80.74|80.14|80.72|80.12|80.76|80.16|80.72|80.12|8
1737424850000|2025-01-21 02:00:50|80.7|80.1|80.74|80.14|80.75|80.15|80.68|80.08|9
1737424860000|2025-01-21 02:01:00|80.75|80.15|80.65|80.05|80.75|80.15|80.65|80.05|11
1737424870000|2025-01-21 02:01:10|80.64|80.04|80.55|79.95|80.65|80.05|80.55|79.95|8
1737424880000|2025-01-21 02:01:20|80.54|79.94|80.48|79.88|80.54|79.94|80.48|79.88|14
1737424890000|2025-01-21 02:01:30|80.49|79.89|80.58|79.98|80.64|80.04|80.49|79.89|14
1737424900000|2025-01-21 02:01:40|80.57|79.97|80.49|79.89|80.57|79.97|80.49|79.89|8
1737424910000|2025-01-21 02:01:50|80.48|79.88|80.46|79.86|80.48|79.88|80.46|79.86|3
1737424920000|2025-01-21 02:02:00|80.47|79.87|80.45|79.85|80.5|79.9|80.45|79.85|10
1737424930000|2025-01-21 02:02:10|80.44|79.84|80.42|79.82|80.44|79.84|80.4|79.8|7
1737424940000|2025-01-21 02:02:20|80.44|79.84|80.38|79.78|80.45|79.85|80.38|79.78|16
1737424950000|2025-01-21 02:02:30|80.37|79.77|80.35|79.75|80.38|79.78|80.35|79.75|5
1737424960000|2025-01-21 02:02:40|80.34|79.74|80.26|79.66|80.34|79.74|80.26|79.66|9
1737424970000|2025-01-21 02:02:50|80.25|79.65|80.3|79.7|80.34|79.74|80.25|79.65|13
1737424980000|2025-01-21 02:03:00|80.31|79.71|80.4|79.8|80.4|79.8|80.31|79.71|16
1737424990000|2025-01-21 02:03:10|80.42|79.82|80.35|79.75|80.46|79.86|80.35|79.75|12
1737425000000|2025-01-21 02:03:20|80.36|79.76|80.3|79.7|80.36|79.76|80.3|79.7|9
1737425010000|2025-01-21 02:03:30|80.29|79.69|80.24|79.64|80.29|79.69|80.24|79.64|6
1737425020000|2025-01-21 02:03:40|80.26|79.66|80.31|79.71|80.32|79.72|80.26|79.66|10
1737425030000|2025-01-21 02:03:50|80.3|79.7|80.37|79.77|80.44|79.84|80.29|79.69|15
1737425040000|2025-01-21 02:04:00|80.38|79.78|80.52|79.92|80.55|79.95|80.38|79.78|16
1737425050000|2025-01-21 02:04:10|80.53|79.93|80.62|80.02|80.65|80.05|80.53|79.93|10
1737425060000|2025-01-21 02:04:20|80.61|80.01|80.59|79.99|80.63|80.03|80.58|79.98|9
1737425070000|2025-01-21 02:04:30|80.61|80.01|80.61|80.01|80.63|80.03|80.59|79.99|14
1737425080000|2025-01-21 02:04:40|80.6|80|80.45|79.85|80.61|80.01|80.45|79.85|16
1737425090000|2025-01-21 02:04:50|80.46|79.86|80.44|79.84|80.46|79.86|80.44|79.84|7
1737425100000|2025-01-21 02:05:00|80.43|79.83|80.37|79.77|80.43|79.83|80.36|79.76|24
1737425110000|2025-01-21 02:05:10|80.35|79.75|80.34|79.74|80.35|79.75|80.3|79.7|11
1737425120000|2025-01-21 02:05:20|80.33|79.73|80.32|79.72|80.34|79.74|80.28|79.68|13
1737425130000|2025-01-21 02:05:30|80.31|79.71|80.35|79.75|80.35|79.75|80.29|79.69|12
1737425140000|2025-01-21 02:05:40|80.34|79.74|80.39|79.79|80.44|79.84|80.33|79.73|14
1737425150000|2025-01-21 02:05:50|80.38|79.78|80.39|79.79|80.44|79.84|80.38|79.78|9
1737425160000|2025-01-21 02:06:00|80.38|79.78|80.44|79.84|80.44|79.84|80.34|79.74|10
1737425170000|2025-01-21 02:06:10|80.43|79.83|80.4|79.8|80.46|79.86|80.39|79.79|13
1737425180000|2025-01-21 02:06:20|80.41|79.81|80.37|79.77|80.44|79.84|80.37|79.77|12
1737425190000|2025-01-21 02:06:30|80.38|79.78|80.45|79.85|80.46|79.86|80.38|79.78|12
1737425200000|2025-01-21 02:06:40|80.46|79.86|80.41|79.81|80.48|79.88|80.4|79.8|13
1737425210000|2025-01-21 02:06:50|80.4|79.8|80.4|79.8|80.4|79.8|80.34|79.74|13
1737425220000|2025-01-21 02:07:00|80.42|79.82|80.5|79.9|80.53|79.93|80.42|79.82|11
1737425230000|2025-01-21 02:07:10|80.49|79.89|80.36|79.76|80.49|79.89|80.34|79.74|20
1737425240000|2025-01-21 02:07:20|80.35|79.75|80.36|79.76|80.42|79.82|80.35|79.75|10
1737425250000|2025-01-21 02:07:30|80.35|79.75|80.24|79.64|80.35|79.75|80.24|79.64|11
1737425260000|2025-01-21 02:07:40|80.23|79.63|80.28|79.68|80.3|79.7|80.22|79.62|13
1737425270000|2025-01-21 02:07:50|80.27|79.67|80.25|79.65|80.28|79.68|80.25|79.65|6
1737425280000|2025-01-21 02:08:00|80.24|79.64|80.22|79.62|80.24|79.64|80.18|79.58|11
1737425290000|2025-01-21 02:08:10|80.21|79.61|80.13|79.53|80.21|79.61|80.13|79.53|7
1737425300000|2025-01-21 02:08:20|80.12|79.52|80.29|79.69|80.3|79.7|80.12|79.52|14
1737425310000|2025-01-21 02:08:30|80.34|79.74|80.26|79.66|80.35|79.75|80.26|79.66|12
1737425320000|2025-01-21 02:08:40|80.25|79.65|80.33|79.73|80.33|79.73|80.21|79.61|10
1737425330000|2025-01-21 02:08:50|80.37|79.77|80.27|79.67|80.37|79.77|80.27|79.67|12
1737425340000|2025-01-21 02:09:00|80.26|79.66|80.2|79.6|80.27|79.67|80.2|79.6|14
1737425350000|2025-01-21 02:09:10|80.19|79.59|80.17|79.57|80.2|79.6|80.17|79.57|9
1737425360000|2025-01-21 02:09:20|80.18|79.58|80.15|79.55|80.23|79.63|80.15|79.55|12
1737425370000|2025-01-21 02:09:30|80.16|79.56|80.17|79.57|80.19|79.59|80.15|79.55|8
1737425380000|2025-01-21 02:09:40|80.16|79.56|80.11|79.51|80.16|79.56|80.08|79.48|12
1737425390000|2025-01-21 02:09:50|80.12|79.52|80.23|79.63|80.24|79.64|80.12|79.52|13
1737425400000|2025-01-21 02:10:00|80.24|79.64|80.34|79.74|80.35|79.75|80.24|79.64|15
1737425410000|2025-01-21 02:10:10|80.33|79.73|80.42|79.82|80.44|79.84|80.32|79.72|14
1737425420000|2025-01-21 02:10:20|80.43|79.83|80.41|79.81|80.43|79.83|80.36|79.76|13
1737425430000|2025-01-21 02:10:30|80.42|79.82|80.57|79.97|80.58|79.98|80.42|79.82|11
1737425440000|2025-01-21 02:10:40|80.56|79.96|80.55|79.95|80.61|80.01|80.55|79.95|8
1737425450000|2025-01-21 02:10:50|80.54|79.94|80.6|80|80.61|80.01|80.54|79.94|11
1737425460000|2025-01-21 02:11:00|80.58|79.98|80.59|79.99|80.59|79.99|80.44|79.84|15
1737425470000|2025-01-21 02:11:10|80.57|79.97|80.54|79.94|80.57|79.97|80.5|79.9|14
1737425480000|2025-01-21 02:11:20|80.53|79.93|80.61|80.01|80.61|80.01|80.52|79.92|10
1737425490000|2025-01-21 02:11:30|80.62|80.02|80.54|79.94|80.63|80.03|80.48|79.88|14
1737425500000|2025-01-21 02:11:40|80.53|79.93|80.68|80.08|80.69|80.09|80.53|79.93|9
1737425510000|2025-01-21 02:11:50|80.7|80.1|80.84|80.24|80.84|80.24|80.7|80.1|7
1737425520000|2025-01-21 02:12:00|80.83|80.23|80.82|80.22|80.84|80.24|80.81|80.21|10
1737425530000|2025-01-21 02:12:10|80.81|80.21|80.76|80.16|80.82|80.22|80.76|80.16|14
1737425540000|2025-01-21 02:12:20|80.79|80.19|80.84|80.24|80.84|80.24|80.79|80.19|6
1737425550000|2025-01-21 02:12:30|80.83|80.23|80.86|80.26|80.87|80.27|80.81|80.21|9
1737425560000|2025-01-21 02:12:40|80.91|80.31|80.9|80.3|80.91|80.31|80.89|80.29|4
1737425570000|2025-01-21 02:12:50|80.94|80.34|80.92|80.32|80.94|80.34|80.92|80.32|3
1737425580000|2025-01-21 02:13:00|80.91|80.31|80.74|80.14|80.91|80.31|80.73|80.13|17
1737425590000|2025-01-21 02:13:10|80.75|80.15|80.72|80.12|80.76|80.16|80.72|80.12|9
1737425600000|2025-01-21 02:13:20|80.7|80.1|80.66|80.06|80.7|80.1|80.62|80.02|12
1737425610000|2025-01-21 02:13:30|80.65|80.05|80.72|80.12|80.74|80.14|80.63|80.03|9
1737425620000|2025-01-21 02:13:40|80.71|80.11|80.65|80.05|80.71|80.11|80.65|80.05|7
1737425630000|2025-01-21 02:13:50|80.66|80.06|80.65|80.05|80.66|80.06|80.64|80.04|6
1737425640000|2025-01-21 02:14:00|80.7|80.1|80.74|80.14|80.78|80.18|80.7|80.1|8
1737425650000|2025-01-21 02:14:10|80.73|80.13|80.73|80.13|80.73|80.13|80.72|80.12|3
1737425660000|2025-01-21 02:14:20|80.74|80.14|80.81|80.21|80.81|80.21|80.74|80.14|5
1737425670000|2025-01-21 02:14:30|80.8|80.2|80.76|80.16|80.8|80.2|80.75|80.15|9
1737425680000|2025-01-21 02:14:40|80.77|80.17|80.83|80.23|80.83|80.23|80.77|80.17|7
1737425690000|2025-01-21 02:14:50|80.85|80.25|80.85|80.25|80.86|80.26|80.85|80.25|5
1737425700000|2025-01-21 02:15:00|80.84|80.24|80.77|80.17|80.84|80.24|80.76|80.16|11
1737425710000|2025-01-21 02:15:10|80.78|80.18|80.75|80.15|80.82|80.22|80.75|80.15|14
1737425720000|2025-01-21 02:15:20|80.76|80.16|80.75|80.15|80.8|80.2|80.72|80.12|10
1737425730000|2025-01-21 02:15:30|80.74|80.14|80.71|80.11|80.74|80.14|80.7|80.1|9
1737425740000|2025-01-21 02:15:40|80.7|80.1|80.69|80.09|80.7|80.1|80.67|80.07|8
1737425750000|2025-01-21 02:15:50|80.71|80.11|80.55|79.95|80.71|80.11|80.54|79.94|14
1737425760000|2025-01-21 02:16:00|80.54|79.94|80.49|79.89|80.54|79.94|80.49|79.89|13
1737425770000|2025-01-21 02:16:10|80.47|79.87|80.43|79.83|80.47|79.87|80.43|79.83|12
1737425780000|2025-01-21 02:16:20|80.44|79.84|80.53|79.93|80.56|79.96|80.44|79.84|8
1737425790000|2025-01-21 02:16:30|80.54|79.94|80.47|79.87|80.55|79.95|80.47|79.87|6
1737425800000|2025-01-21 02:16:40|80.46|79.86|80.42|79.82|80.46|79.86|80.42|79.82|10
1737425810000|2025-01-21 02:16:50|80.41|79.81|80.42|79.82|80.42|79.82|80.39|79.79|6
1737425820000|2025-01-21 02:17:00|80.41|79.81|80.39|79.79|80.42|79.82|80.39|79.79|6
1737425830000|2025-01-21 02:17:10|80.38|79.78|80.34|79.74|80.42|79.82|80.34|79.74|13
1737425840000|2025-01-21 02:17:20|80.33|79.73|80.37|79.77|80.37|79.77|80.3|79.7|6
1737425850000|2025-01-21 02:17:30|80.41|79.81|80.5|79.9|80.52|79.92|80.41|79.81|4
1737425860000|2025-01-21 02:17:40|80.51|79.91|80.5|79.9|80.53|79.93|80.5|79.9|6
1737425870000|2025-01-21 02:17:50|80.49|79.89|80.44|79.84|80.5|79.9|80.44|79.84|8
1737425880000|2025-01-21 02:18:00|80.43|79.83|80.51|79.91|80.53|79.93|80.43|79.83|7
1737425890000|2025-01-21 02:18:10|80.5|79.9|80.57|79.97|80.57|79.97|80.46|79.86|8
1737425900000|2025-01-21 02:18:20|80.56|79.96|80.57|79.97|80.64|80.04|80.56|79.96|9
1737425910000|2025-01-21 02:18:30|80.56|79.96|80.62|80.02|80.62|80.02|80.53|79.93|8
1737425920000|2025-01-21 02:18:40|80.63|80.03|80.6|80|80.63|80.03|80.58|79.98|9
1737425930000|2025-01-21 02:18:50|80.61|80.01|80.54|79.94|80.63|80.03|80.54|79.94|9
1737425940000|2025-01-21 02:19:00|80.53|79.93|80.52|79.92|80.53|79.93|80.51|79.91|4
1737425950000|2025-01-21 02:19:10|80.53|79.93|80.56|79.96|80.56|79.96|80.52|79.92|4
1737425960000|2025-01-21 02:19:20|80.59|79.99|80.63|80.03|80.63|80.03|80.59|79.99|7
1737425970000|2025-01-21 02:19:30|80.64|80.04|80.59|79.99|80.65|80.05|80.59|79.99|11
1737425980000|2025-01-21 02:19:40|80.58|79.98|80.55|79.95|80.58|79.98|80.55|79.95|8
1737425990000|2025-01-21 02:19:50|80.56|79.96|80.57|79.97|80.58|79.98|80.56|79.96|4
1737426000000|2025-01-21 02:20:00|80.56|79.96|80.54|79.94|80.56|79.96|80.53|79.93|5
1737426010000|2025-01-21 02:20:10|80.53|79.93|80.55|79.95|80.56|79.96|80.53|79.93|6
1737426020000|2025-01-21 02:20:20|80.53|79.93|80.52|79.92|80.54|79.94|80.52|79.92|8
1737426030000|2025-01-21 02:20:30|80.53|79.93|80.54|79.94|80.54|79.94|80.49|79.89|13
1737426040000|2025-01-21 02:20:40|80.55|79.95|80.54|79.94|80.55|79.95|80.49|79.89|11
1737426050000|2025-01-21 02:20:50|80.55|79.95|80.62|80.02|80.63|80.03|80.55|79.95|12
1737426060000|2025-01-21 02:21:00|80.61|80.01|80.65|80.05|80.65|80.05|80.6|80|8
1737426070000|2025-01-21 02:21:10|80.64|80.04|80.65|80.05|80.66|80.06|80.61|80.01|13
1737426080000|2025-01-21 02:21:20|80.67|80.07|80.71|80.11|80.74|80.14|80.67|80.07|7
1737426090000|2025-01-21 02:21:30|80.7|80.1|80.72|80.12|80.72|80.12|80.67|80.07|14
1737426100000|2025-01-21 02:21:40|80.71|80.11|80.62|80.02|80.71|80.11|80.62|80.02|9
1737426110000|2025-01-21 02:21:50|80.63|80.03|80.54|79.94|80.64|80.04|80.54|79.94|10
1737426120000|2025-01-21 02:22:00|80.55|79.95|80.46|79.86|80.55|79.95|80.45|79.85|18
1737426130000|2025-01-21 02:22:10|80.45|79.85|80.46|79.86|80.47|79.87|80.45|79.85|3
1737426140000|2025-01-21 02:22:20|80.45|79.85|80.41|79.81|80.45|79.85|80.41|79.81|2
1737426150000|2025-01-21 02:22:30|80.42|79.82|80.43|79.83|80.44|79.84|80.41|79.81|9
1737426160000|2025-01-21 02:22:40|80.42|79.82|80.42|79.82|80.43|79.83|80.42|79.82|3
1737426170000|2025-01-21 02:22:50|80.41|79.81|80.37|79.77|80.41|79.81|80.37|79.77|8
1737426180000|2025-01-21 02:23:00|80.39|79.79|80.3|79.7|80.42|79.82|80.3|79.7|10
1737426190000|2025-01-21 02:23:10|80.29|79.69|80.29|79.69|80.31|79.71|80.29|79.69|6
1737426200000|2025-01-21 02:23:20|80.28|79.68|80.28|79.68|80.32|79.72|80.25|79.65|8
1737426210000|2025-01-21 02:23:30|80.26|79.66|80.34|79.74|80.35|79.75|80.26|79.66|12
1737426220000|2025-01-21 02:23:40|80.33|79.73|80.33|79.73|80.33|79.73|80.29|79.69|8
1737426230000|2025-01-21 02:23:50|80.34|79.74|80.28|79.68|80.34|79.74|80.28|79.68|11
1737426240000|2025-01-21 02:24:00|80.27|79.67|80.24|79.64|80.28|79.68|80.24|79.64|6
1737426250000|2025-01-21 02:24:10|80.28|79.68|80.3|79.7|80.3|79.7|80.27|79.67|5
1737426260000|2025-01-21 02:24:20|80.27|79.67|80.25|79.65|80.28|79.68|80.25|79.65|8
1737426270000|2025-01-21 02:24:30|80.24|79.64|80.22|79.62|80.24|79.64|80.22|79.62|4
1737426280000|2025-01-21 02:24:40|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|2
1737426290000|2025-01-21 02:24:50|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737426300000|2025-01-21 02:25:00|80.18|79.58|79.9|79.3|80.19|79.59|79.9|79.3|14
1737426310000|2025-01-21 02:25:10|79.91|79.31|80.04|79.44|80.07|79.47|79.91|79.31|8
1737426320000|2025-01-21 02:25:20|80.03|79.43|79.99|79.39|80.03|79.43|79.97|79.37|11
1737426330000|2025-01-21 02:25:30|79.98|79.38|80|79.4|80|79.4|79.95|79.35|9
1737426340000|2025-01-21 02:25:40|80.02|79.42|80.23|79.63|80.23|79.63|80.02|79.42|8
1737426350000|2025-01-21 02:25:50|80.24|79.64|80.22|79.62|80.3|79.7|80.22|79.62|10
1737426360000|2025-01-21 02:26:00|80.23|79.63|80.27|79.67|80.28|79.68|80.22|79.62|14
1737426370000|2025-01-21 02:26:10|80.29|79.69|80.27|79.67|80.31|79.71|80.24|79.64|12
1737426380000|2025-01-21 02:26:20|80.26|79.66|80.36|79.76|80.36|79.76|80.25|79.65|11
1737426390000|2025-01-21 02:26:30|80.37|79.77|80.37|79.77|80.44|79.84|80.35|79.75|13
1737426400000|2025-01-21 02:26:40|80.36|79.76|80.42|79.82|80.45|79.85|80.34|79.74|13
1737426410000|2025-01-21 02:26:50|80.44|79.84|80.45|79.85|80.46|79.86|80.44|79.84|7
1737426420000|2025-01-21 02:27:00|80.44|79.84|80.49|79.89|80.49|79.89|80.44|79.84|9
1737426430000|2025-01-21 02:27:10|80.51|79.91|80.64|80.04|80.64|80.04|80.51|79.91|7
1737426440000|2025-01-21 02:27:20|80.66|80.06|80.66|80.06|80.71|80.11|80.65|80.05|10
1737426450000|2025-01-21 02:27:30|80.69|80.09|80.71|80.11|80.72|80.12|80.67|80.07|10
1737426460000|2025-01-21 02:27:40|80.69|80.09|80.6|80|80.69|80.09|80.58|79.98|12
1737426470000|2025-01-21 02:27:50|80.59|79.99|80.6|80|80.61|80.01|80.57|79.97|13
1737426480000|2025-01-21 02:28:00|80.61|80.01|80.62|80.02|80.62|80.02|80.58|79.98|12
1737426490000|2025-01-21 02:28:10|80.63|80.03|80.66|80.06|80.66|80.06|80.63|80.03|10
1737426500000|2025-01-21 02:28:20|80.65|80.05|80.62|80.02|80.65|80.05|80.6|80|12
1737426510000|2025-01-21 02:28:30|80.68|80.08|80.61|80.01|80.68|80.08|80.61|80.01|13
1737426520000|2025-01-21 02:28:40|80.58|79.98|80.5|79.9|80.58|79.98|80.49|79.89|12
1737426530000|2025-01-21 02:28:50|80.51|79.91|80.46|79.86|80.51|79.91|80.44|79.84|12
1737426540000|2025-01-21 02:29:00|80.45|79.85|80.4|79.8|80.45|79.85|80.4|79.8|7
1737426550000|2025-01-21 02:29:10|80.41|79.81|80.38|79.78|80.41|79.81|80.38|79.78|6
1737426560000|2025-01-21 02:29:20|80.37|79.77|80.38|79.78|80.4|79.8|80.36|79.76|8
1737426570000|2025-01-21 02:29:30|80.37|79.77|80.29|79.69|80.37|79.77|80.29|79.69|11
1737426580000|2025-01-21 02:29:40|80.32|79.72|80.32|79.72|80.34|79.74|80.31|79.71|10
1737426590000|2025-01-21 02:29:50|80.31|79.71|80.35|79.75|80.35|79.75|80.31|79.71|5
1737426600000|2025-01-21 02:30:00|80.3|79.7|80.28|79.68|80.33|79.73|80.28|79.68|6
1737426610000|2025-01-21 02:30:10|80.27|79.67|80.2|79.6|80.28|79.68|80.2|79.6|9
1737426620000|2025-01-21 02:30:20|80.19|79.59|80.17|79.57|80.19|79.59|80.15|79.55|14
1737426630000|2025-01-21 02:30:30|80.18|79.58|80.16|79.56|80.21|79.61|80.14|79.54|12
1737426640000|2025-01-21 02:30:40|80.17|79.57|80.28|79.68|80.29|79.69|80.17|79.57|11
1737426650000|2025-01-21 02:30:50|80.29|79.69|80.37|79.77|80.37|79.77|80.29|79.69|7
1737426660000|2025-01-21 02:31:00|80.34|79.74|80.35|79.75|80.35|79.75|80.29|79.69|12
1737426670000|2025-01-21 02:31:10|80.32|79.72|80.28|79.68|80.35|79.75|80.28|79.68|8
1737426680000|2025-01-21 02:31:20|80.25|79.65|80.24|79.64|80.26|79.66|80.23|79.63|15
1737426690000|2025-01-21 02:31:30|80.23|79.63|80.2|79.6|80.26|79.66|80.2|79.6|15
1737426700000|2025-01-21 02:31:40|80.19|79.59|80.1|79.5|80.19|79.59|80.1|79.5|11
1737426710000|2025-01-21 02:31:50|80.13|79.53|80.1|79.5|80.14|79.54|80.1|79.5|12
1737426720000|2025-01-21 02:32:00|80.09|79.49|80.04|79.44|80.1|79.5|80.03|79.43|10
1737426730000|2025-01-21 02:32:10|80.05|79.45|80.05|79.45|80.05|79.45|80.04|79.44|5
1737426740000|2025-01-21 02:32:20|80.06|79.46|80.01|79.41|80.08|79.48|79.98|79.38|8
1737426750000|2025-01-21 02:32:30|80|79.4|80.02|79.42|80.03|79.43|79.99|79.39|5
1737426760000|2025-01-21 02:32:40|80.01|79.41|80.01|79.41|80.02|79.42|79.99|79.39|4
1737426770000|2025-01-21 02:32:50|80.04|79.44|80.16|79.56|80.16|79.56|80.04|79.44|9
1737426780000|2025-01-21 02:33:00|80.23|79.63|80.31|79.71|80.32|79.72|80.23|79.63|12
1737426790000|2025-01-21 02:33:10|80.32|79.72|80.35|79.75|80.36|79.76|80.31|79.71|7
1737426800000|2025-01-21 02:33:20|80.38|79.78|80.41|79.81|80.44|79.84|80.38|79.78|8
1737426810000|2025-01-21 02:33:30|80.42|79.82|80.44|79.84|80.47|79.87|80.41|79.81|10
1737426820000|2025-01-21 02:33:40|80.41|79.81|80.45|79.85|80.47|79.87|80.41|79.81|14
1737426830000|2025-01-21 02:33:50|80.46|79.86|80.48|79.88|80.51|79.91|80.46|79.86|9
1737426840000|2025-01-21 02:34:00|80.5|79.9|80.46|79.86|80.5|79.9|80.45|79.85|9
1737426850000|2025-01-21 02:34:10|80.45|79.85|80.51|79.91|80.54|79.94|80.45|79.85|8
1737426860000|2025-01-21 02:34:20|80.54|79.94|80.45|79.85|80.55|79.95|80.45|79.85|13
1737426870000|2025-01-21 02:34:30|80.46|79.86|80.46|79.86|80.52|79.92|80.46|79.86|11
1737426880000|2025-01-21 02:34:40|80.47|79.87|80.54|79.94|80.54|79.94|80.47|79.87|8
1737426890000|2025-01-21 02:34:50|80.55|79.95|80.53|79.93|80.56|79.96|80.53|79.93|4
1737426900000|2025-01-21 02:35:00|80.54|79.94|80.62|80.02|80.62|80.02|80.54|79.94|7
1737426910000|2025-01-21 02:35:10|80.61|80.01|80.61|80.01|80.62|80.02|80.61|80.01|5
1737426920000|2025-01-21 02:35:20|80.59|79.99|80.63|80.03|80.63|80.03|80.58|79.98|8
1737426930000|2025-01-21 02:35:30|80.65|80.05|80.66|80.06|80.67|80.07|80.64|80.04|7
1737426940000|2025-01-21 02:35:40|80.65|80.05|80.64|80.04|80.65|80.05|80.63|80.03|6
1737426950000|2025-01-21 02:35:50|80.65|80.05|80.66|80.06|80.66|80.06|80.65|80.05|2
1737426960000|2025-01-21 02:36:00|80.67|80.07|80.74|80.14|80.74|80.14|80.67|80.07|6
1737426970000|2025-01-21 02:36:10|80.75|80.15|80.76|80.16|80.76|80.16|80.74|80.14|4
1737426980000|2025-01-21 02:36:20|80.75|80.15|80.76|80.16|80.77|80.17|80.75|80.15|6
1737426990000|2025-01-21 02:36:30|80.77|80.17|80.83|80.23|80.83|80.23|80.77|80.17|4
1737427000000|2025-01-21 02:36:40|80.82|80.22|80.74|80.14|80.82|80.22|80.73|80.13|13
1737427010000|2025-01-21 02:36:50|80.76|80.16|80.82|80.22|80.83|80.23|80.76|80.16|5
1737427020000|2025-01-21 02:37:00|80.81|80.21|80.82|80.22|80.83|80.23|80.78|80.18|14
1737427030000|2025-01-21 02:37:10|80.81|80.21|80.76|80.16|80.81|80.21|80.76|80.16|11
1737427040000|2025-01-21 02:37:20|80.77|80.17|80.85|80.25|80.85|80.25|80.77|80.17|5
1737427050000|2025-01-21 02:37:30|80.84|80.24|80.68|80.08|80.85|80.25|80.67|80.07|17
1737427060000|2025-01-21 02:37:40|80.67|80.07|80.49|79.89|80.68|80.08|80.48|79.88|19
1737427070000|2025-01-21 02:37:50|80.5|79.9|80.51|79.91|80.54|79.94|80.5|79.9|11
1737427080000|2025-01-21 02:38:00|80.52|79.92|80.48|79.88|80.53|79.93|80.47|79.87|15
1737427090000|2025-01-21 02:38:10|80.49|79.89|80.48|79.88|80.49|79.89|80.46|79.86|8
1737427100000|2025-01-21 02:38:20|80.47|79.87|80.42|79.82|80.47|79.87|80.42|79.82|14
1737427110000|2025-01-21 02:38:30|80.41|79.81|80.42|79.82|80.44|79.84|80.39|79.79|11
1737427120000|2025-01-21 02:38:40|80.43|79.83|80.37|79.77|80.44|79.84|80.36|79.76|13
1737427130000|2025-01-21 02:38:50|80.38|79.78|80.35|79.75|80.39|79.79|80.35|79.75|9
1737427140000|2025-01-21 02:39:00|80.34|79.74|80.27|79.67|80.34|79.74|80.27|79.67|7
1737427150000|2025-01-21 02:39:10|80.26|79.66|80.27|79.67|80.27|79.67|80.26|79.66|2
1737427160000|2025-01-21 02:39:20|80.28|79.68|80.29|79.69|80.3|79.7|80.27|79.67|7
1737427170000|2025-01-21 02:39:30|80.3|79.7|80.38|79.78|80.4|79.8|80.3|79.7|7
1737427180000|2025-01-21 02:39:40|80.39|79.79|80.44|79.84|80.44|79.84|80.39|79.79|10
1737427190000|2025-01-21 02:39:50|80.46|79.86|80.46|79.86|80.48|79.88|80.46|79.86|9
1737427200000|2025-01-21 02:40:00|80.47|79.87|80.47|79.87|80.47|79.87|80.4|79.8|19
1737427210000|2025-01-21 02:40:10|80.48|79.88|80.39|79.79|80.5|79.9|80.39|79.79|10
1737427220000|2025-01-21 02:40:20|80.38|79.78|80.45|79.85|80.47|79.87|80.38|79.78|6
1737427230000|2025-01-21 02:40:30|80.44|79.84|80.45|79.85|80.45|79.85|80.4|79.8|9
1737427240000|2025-01-21 02:40:40|80.47|79.87|80.4|79.8|80.49|79.89|80.39|79.79|9
1737427250000|2025-01-21 02:40:50|80.39|79.79|80.38|79.78|80.39|79.79|80.37|79.77|7
1737427260000|2025-01-21 02:41:00|80.37|79.77|80.36|79.76|80.37|79.77|80.31|79.71|8
1737427270000|2025-01-21 02:41:10|80.37|79.77|80.39|79.79|80.4|79.8|80.37|79.77|3
1737427280000|2025-01-21 02:41:20|80.4|79.8|80.31|79.71|80.4|79.8|80.31|79.71|11
1737427290000|2025-01-21 02:41:30|80.33|79.73|80.33|79.73|80.38|79.78|80.33|79.73|7
1737427300000|2025-01-21 02:41:40|80.32|79.72|80.26|79.66|80.32|79.72|80.25|79.65|8
1737427310000|2025-01-21 02:41:50|80.25|79.65|80.24|79.64|80.25|79.65|80.23|79.63|6
1737427320000|2025-01-21 02:42:00|80.23|79.63|80.16|79.56|80.23|79.63|80.14|79.54|11
1737427330000|2025-01-21 02:42:10|80.17|79.57|80.17|79.57|80.17|79.57|80.14|79.54|9
1737427340000|2025-01-21 02:42:20|80.16|79.56|80.17|79.57|80.18|79.58|80.16|79.56|6
1737427350000|2025-01-21 02:42:30|80.16|79.56|80.15|79.55|80.17|79.57|80.13|79.53|12
1737427360000|2025-01-21 02:42:40|80.16|79.56|80.15|79.55|80.16|79.56|80.15|79.55|2
1737427370000|2025-01-21 02:42:50|80.14|79.54|80.13|79.53|80.14|79.54|80.13|79.53|4
1737427380000|2025-01-21 02:43:00|80.14|79.54|80.14|79.54|80.14|79.54|80.1|79.5|7
1737427390000|2025-01-21 02:43:10|80.15|79.55|80.13|79.53|80.16|79.56|80.1|79.5|11
1737427400000|2025-01-21 02:43:20|80.11|79.51|80.05|79.45|80.11|79.51|80.05|79.45|8
1737427410000|2025-01-21 02:43:30|80.06|79.46|79.99|79.39|80.06|79.46|79.99|79.39|12
1737427420000|2025-01-21 02:43:40|79.97|79.37|79.95|79.35|79.97|79.37|79.95|79.35|3
1737427430000|2025-01-21 02:43:50|79.94|79.34|79.92|79.32|79.95|79.35|79.91|79.31|12
1737427440000|2025-01-21 02:44:00|79.91|79.31|79.85|79.25|79.91|79.31|79.82|79.22|11
1737427450000|2025-01-21 02:44:10|79.84|79.24|79.87|79.27|79.89|79.29|79.84|79.24|9
1737427460000|2025-01-21 02:44:20|79.88|79.28|79.98|79.38|80|79.4|79.88|79.28|15
1737427470000|2025-01-21 02:44:30|79.97|79.37|79.91|79.31|79.98|79.38|79.91|79.31|12
1737427480000|2025-01-21 02:44:40|79.92|79.32|79.92|79.32|79.94|79.34|79.91|79.31|6
1737427490000|2025-01-21 02:44:50|79.93|79.33|79.97|79.37|79.97|79.37|79.93|79.33|4
1737427500000|2025-01-21 02:45:00|80.04|79.44|79.99|79.39|80.05|79.45|79.98|79.38|13
1737427510000|2025-01-21 02:45:10|79.98|79.38|79.92|79.32|79.98|79.38|79.92|79.32|15
1737427520000|2025-01-21 02:45:20|79.91|79.31|79.83|79.23|79.91|79.31|79.83|79.23|17
1737427530000|2025-01-21 02:45:30|79.84|79.24|79.83|79.23|79.84|79.24|79.81|79.21|10
1737427540000|2025-01-21 02:45:40|79.84|79.24|79.78|79.18|79.84|79.24|79.77|79.17|17
1737427550000|2025-01-21 02:45:50|79.81|79.21|79.84|79.24|79.86|79.26|79.79|79.19|10
1737427560000|2025-01-21 02:46:00|79.82|79.22|79.77|79.17|79.83|79.23|79.77|79.17|12
1737427570000|2025-01-21 02:46:10|79.76|79.16|79.65|79.05|79.77|79.17|79.65|79.05|12
1737427580000|2025-01-21 02:46:20|79.64|79.04|79.65|79.05|79.69|79.09|79.63|79.03|12
1737427590000|2025-01-21 02:46:30|79.67|79.07|79.63|79.03|79.68|79.08|79.63|79.03|8
1737427600000|2025-01-21 02:46:40|79.64|79.04|79.66|79.06|79.71|79.11|79.63|79.03|15
1737427610000|2025-01-21 02:46:50|79.67|79.07|79.67|79.07|79.72|79.12|79.65|79.05|15
1737427620000|2025-01-21 02:47:00|79.66|79.06|79.77|79.17|79.8|79.2|79.66|79.06|17
1737427630000|2025-01-21 02:47:10|79.76|79.16|79.7|79.1|79.76|79.16|79.69|79.09|8
1737427640000|2025-01-21 02:47:20|79.73|79.13|79.76|79.16|79.78|79.18|79.69|79.09|12
1737427650000|2025-01-21 02:47:30|79.75|79.15|79.85|79.25|79.85|79.25|79.75|79.15|12
1737427660000|2025-01-21 02:47:40|79.87|79.27|80.03|79.43|80.03|79.43|79.87|79.27|14
1737427670000|2025-01-21 02:47:50|80.02|79.42|79.98|79.38|80.02|79.42|79.97|79.37|13
1737427680000|2025-01-21 02:48:00|79.97|79.37|80.05|79.45|80.05|79.45|79.95|79.35|13
1737427690000|2025-01-21 02:48:10|80.07|79.47|80.11|79.51|80.12|79.52|80.06|79.46|9
1737427700000|2025-01-21 02:48:20|80.12|79.52|80.11|79.51|80.13|79.53|80.08|79.48|13
1737427710000|2025-01-21 02:48:30|80.1|79.5|80.11|79.51|80.14|79.54|80.07|79.47|15
1737427720000|2025-01-21 02:48:40|80.1|79.5|80.15|79.55|80.16|79.56|80.09|79.49|8
1737427730000|2025-01-21 02:48:50|80.17|79.57|80.16|79.56|80.17|79.57|80.15|79.55|3
1737427740000|2025-01-21 02:49:00|80.17|79.57|80.25|79.65|80.25|79.65|80.17|79.57|9
1737427750000|2025-01-21 02:49:10|80.26|79.66|80.26|79.66|80.28|79.68|80.25|79.65|8
1737427760000|2025-01-21 02:49:20|80.25|79.65|80.22|79.62|80.25|79.65|80.21|79.61|7
1737427770000|2025-01-21 02:49:30|80.23|79.63|80.28|79.68|80.29|79.69|80.23|79.63|11
1737427780000|2025-01-21 02:49:40|80.3|79.7|80.26|79.66|80.3|79.7|80.22|79.62|14
1737427790000|2025-01-21 02:49:50|80.27|79.67|80.31|79.71|80.31|79.71|80.27|79.67|7
1737427800000|2025-01-21 02:50:00|80.32|79.72|80.33|79.73|80.35|79.75|80.31|79.71|11
1737427810000|2025-01-21 02:50:10|80.36|79.76|80.41|79.81|80.41|79.81|80.36|79.76|4
1737427820000|2025-01-21 02:50:20|80.44|79.84|80.43|79.83|80.45|79.85|80.42|79.82|10
1737427830000|2025-01-21 02:50:30|80.42|79.82|80.53|79.93|80.53|79.93|80.42|79.82|8
1737427840000|2025-01-21 02:50:40|80.52|79.92|80.57|79.97|80.57|79.97|80.52|79.92|6
1737427850000|2025-01-21 02:50:50|80.59|79.99|80.56|79.96|80.59|79.99|80.56|79.96|6
1737427860000|2025-01-21 02:51:00|80.51|79.91|80.57|79.97|80.61|80.01|80.51|79.91|15
1737427870000|2025-01-21 02:51:10|80.58|79.98|80.59|79.99|80.62|80.02|80.58|79.98|16
1737427880000|2025-01-21 02:51:20|80.57|79.97|80.54|79.94|80.57|79.97|80.44|79.84|16
1737427890000|2025-01-21 02:51:30|80.55|79.95|80.58|79.98|80.59|79.99|80.55|79.95|9
1737427900000|2025-01-21 02:51:40|80.6|80|80.61|80.01|80.63|80.03|80.6|80|7
1737427910000|2025-01-21 02:51:50|80.65|80.05|80.67|80.07|80.67|80.07|80.63|80.03|8
1737427920000|2025-01-21 02:52:00|80.69|80.09|80.75|80.15|80.75|80.15|80.69|80.09|10
1737427930000|2025-01-21 02:52:10|80.74|80.14|80.57|79.97|80.74|80.14|80.57|79.97|16
1737427940000|2025-01-21 02:52:20|80.58|79.98|80.59|79.99|80.63|80.03|80.57|79.97|12
1737427950000|2025-01-21 02:52:30|80.6|80|80.72|80.12|80.72|80.12|80.6|80|9
1737427960000|2025-01-21 02:52:40|80.73|80.13|80.72|80.12|80.73|80.13|80.71|80.11|4
1737427970000|2025-01-21 02:52:50|80.71|80.11|80.73|80.13|80.74|80.14|80.69|80.09|6
1737427980000|2025-01-21 02:53:00|80.71|80.11|80.67|80.07|80.71|80.11|80.67|80.07|5
1737427990000|2025-01-21 02:53:10|80.68|80.08|80.68|80.08|80.69|80.09|80.68|80.08|3
1737428000000|2025-01-21 02:53:20|80.67|80.07|80.64|80.04|80.68|80.08|80.63|80.03|10
1737428010000|2025-01-21 02:53:30|80.66|80.06|80.69|80.09|80.72|80.12|80.66|80.06|5
1737428020000|2025-01-21 02:53:40|80.7|80.1|80.67|80.07|80.71|80.11|80.67|80.07|12
1737428030000|2025-01-21 02:53:50|80.66|80.06|80.66|80.06|80.69|80.09|80.66|80.06|13
1737428040000|2025-01-21 02:54:00|80.65|80.05|80.54|79.94|80.65|80.05|80.54|79.94|8
1737428050000|2025-01-21 02:54:10|80.53|79.93|80.5|79.9|80.53|79.93|80.49|79.89|7
1737428060000|2025-01-21 02:54:20|80.51|79.91|80.54|79.94|80.55|79.95|80.51|79.91|10
1737428070000|2025-01-21 02:54:30|80.55|79.95|80.55|79.95|80.55|79.95|80.51|79.91|8
1737428080000|2025-01-21 02:54:40|80.56|79.96|80.56|79.96|80.56|79.96|80.55|79.95|7
1737428090000|2025-01-21 02:54:50|80.57|79.97|80.56|79.96|80.58|79.98|80.56|79.96|8
1737428100000|2025-01-21 02:55:00|80.55|79.95|80.55|79.95|80.56|79.96|80.53|79.93|11
1737428110000|2025-01-21 02:55:10|80.56|79.96|80.51|79.91|80.56|79.96|80.48|79.88|13
1737428120000|2025-01-21 02:55:20|80.52|79.92|80.45|79.85|80.55|79.95|80.45|79.85|15
1737428130000|2025-01-21 02:55:30|80.46|79.86|80.48|79.88|80.5|79.9|80.46|79.86|6
1737428140000|2025-01-21 02:55:40|80.47|79.87|80.47|79.87|80.48|79.88|80.46|79.86|4
1737428150000|2025-01-21 02:55:50|80.46|79.86|80.48|79.88|80.48|79.88|80.46|79.86|5
1737428160000|2025-01-21 02:56:00|80.47|79.87|80.47|79.87|80.47|79.87|80.43|79.83|6
1737428170000|2025-01-21 02:56:10|80.48|79.88|80.48|79.88|80.48|79.88|80.45|79.85|6
1737428180000|2025-01-21 02:56:20|80.49|79.89|80.56|79.96|80.57|79.97|80.49|79.89|7
1737428190000|2025-01-21 02:56:30|80.57|79.97|80.59|79.99|80.6|80|80.57|79.97|6
1737428200000|2025-01-21 02:56:40|80.58|79.98|80.58|79.98|80.58|79.98|80.56|79.96|5
1737428210000|2025-01-21 02:56:50|80.59|79.99|80.61|80.01|80.61|80.01|80.59|79.99|4
1737428220000|2025-01-21 02:57:00|80.63|80.03|80.65|80.05|80.66|80.06|80.62|80.02|10
1737428230000|2025-01-21 02:57:10|80.64|80.04|80.64|80.04|80.66|80.06|80.64|80.04|5
1737428240000|2025-01-21 02:57:20|80.66|80.06|80.65|80.05|80.66|80.06|80.65|80.05|2
1737428250000|2025-01-21 02:57:30|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737428260000|2025-01-21 02:57:40|80.65|80.05|80.62|80.02|80.65|80.05|80.62|80.02|3
1737428270000|2025-01-21 02:57:50|80.6|80|80.61|80.01|80.61|80.01|80.59|79.99|6
1737428280000|2025-01-21 02:58:00|80.63|80.03|80.57|79.97|80.63|80.03|80.57|79.97|13
1737428290000|2025-01-21 02:58:10|80.56|79.96|80.62|80.02|80.63|80.03|80.56|79.96|9
1737428300000|2025-01-21 02:58:20|80.63|80.03|80.64|80.04|80.64|80.04|80.63|80.03|4
1737428310000|2025-01-21 02:58:30|80.65|80.05|80.68|80.08|80.68|80.08|80.65|80.05|4
1737428320000|2025-01-21 02:58:40|80.73|80.13|80.72|80.12|80.74|80.14|80.72|80.12|6
1737428330000|2025-01-21 02:58:50|80.73|80.13|80.75|80.15|80.75|80.15|80.73|80.13|3
1737428340000|2025-01-21 02:59:00|80.76|80.16|80.78|80.18|80.79|80.19|80.76|80.16|5
1737428350000|2025-01-21 02:59:10|80.77|80.17|80.73|80.13|80.77|80.17|80.72|80.12|7
1737428360000|2025-01-21 02:59:20|80.72|80.12|80.74|80.14|80.74|80.14|80.72|80.12|2
1737428370000|2025-01-21 02:59:30|80.75|80.15|80.78|80.18|80.78|80.18|80.75|80.15|4
1737428380000|2025-01-21 02:59:40|80.87|80.27|80.85|80.25|80.87|80.27|80.85|80.25|6
1737428390000|2025-01-21 02:59:50|80.86|80.26|80.86|80.26|80.86|80.26|80.85|80.25|3
1737428400000|2025-01-21 03:00:00|80.81|80.21|80.77|80.17|80.84|80.24|80.76|80.16|10
1737428410000|2025-01-21 03:00:10|80.78|80.18|80.82|80.22|80.85|80.25|80.78|80.18|11
1737428420000|2025-01-21 03:00:20|80.79|80.19|80.73|80.13|80.79|80.19|80.72|80.12|13
1737428430000|2025-01-21 03:00:30|80.72|80.12|80.68|80.08|80.73|80.13|80.68|80.08|12
1737428440000|2025-01-21 03:00:40|80.69|80.09|80.75|80.15|80.75|80.15|80.69|80.09|7
1737428450000|2025-01-21 03:00:50|80.76|80.16|80.8|80.2|80.8|80.2|80.76|80.16|7
1737428460000|2025-01-21 03:01:00|80.79|80.19|80.75|80.15|80.79|80.19|80.68|80.08|13
1737428470000|2025-01-21 03:01:10|80.74|80.14|80.64|80.04|80.74|80.14|80.64|80.04|13
1737428480000|2025-01-21 03:01:20|80.63|80.03|80.63|80.03|80.65|80.05|80.61|80.01|15
1737428490000|2025-01-21 03:01:30|80.64|80.04|80.58|79.98|80.64|80.04|80.58|79.98|14
1737428500000|2025-01-21 03:01:40|80.57|79.97|80.5|79.9|80.57|79.97|80.49|79.89|8
1737428510000|2025-01-21 03:01:50|80.49|79.89|80.48|79.88|80.5|79.9|80.48|79.88|4
1737428520000|2025-01-21 03:02:00|80.49|79.89|80.45|79.85|80.49|79.89|80.45|79.85|8
1737428530000|2025-01-21 03:02:10|80.44|79.84|80.47|79.87|80.47|79.87|80.44|79.84|6
1737428540000|2025-01-21 03:02:20|80.48|79.88|80.49|79.89|80.49|79.89|80.45|79.85|9
1737428550000|2025-01-21 03:02:30|80.52|79.92|80.6|80|80.6|80|80.5|79.9|14
1737428560000|2025-01-21 03:02:40|80.59|79.99|80.65|80.05|80.65|80.05|80.59|79.99|9
1737428570000|2025-01-21 03:02:50|80.66|80.06|80.66|80.06|80.69|80.09|80.66|80.06|10
1737428580000|2025-01-21 03:03:00|80.67|80.07|80.75|80.15|80.76|80.16|80.67|80.07|11
1737428590000|2025-01-21 03:03:10|80.74|80.14|80.7|80.1|80.74|80.14|80.7|80.1|8
1737428600000|2025-01-21 03:03:20|80.71|80.11|80.64|80.04|80.71|80.11|80.64|80.04|11
1737428610000|2025-01-21 03:03:30|80.63|80.03|80.55|79.95|80.63|80.03|80.54|79.94|8
1737428620000|2025-01-21 03:03:40|80.56|79.96|80.63|80.03|80.63|80.03|80.56|79.96|10
1737428630000|2025-01-21 03:03:50|80.62|80.02|80.71|80.11|80.71|80.11|80.62|80.02|9
1737428640000|2025-01-21 03:04:00|80.73|80.13|80.8|80.2|80.81|80.21|80.73|80.13|8
1737428650000|2025-01-21 03:04:10|80.81|80.21|80.81|80.21|80.83|80.23|80.81|80.21|7
1737428660000|2025-01-21 03:04:20|80.82|80.22|80.82|80.22|80.84|80.24|80.81|80.21|9
1737428670000|2025-01-21 03:04:30|80.81|80.21|80.76|80.16|80.81|80.21|80.76|80.16|9
1737428680000|2025-01-21 03:04:40|80.77|80.17|80.8|80.2|80.8|80.2|80.75|80.15|6
1737428690000|2025-01-21 03:04:50|80.79|80.19|80.8|80.2|80.8|80.2|80.78|80.18|12
1737428700000|2025-01-21 03:05:00|80.82|80.22|80.77|80.17|80.85|80.25|80.77|80.17|9
1737428710000|2025-01-21 03:05:10|80.76|80.16|80.66|80.06|80.76|80.16|80.64|80.04|9
1737428720000|2025-01-21 03:05:20|80.65|80.05|80.56|79.96|80.65|80.05|80.56|79.96|8
1737428730000|2025-01-21 03:05:30|80.57|79.97|80.56|79.96|80.57|79.97|80.55|79.95|4
1737428740000|2025-01-21 03:05:40|80.58|79.98|80.64|80.04|80.64|80.04|80.57|79.97|10
1737428750000|2025-01-21 03:05:50|80.65|80.05|80.63|80.03|80.65|80.05|80.62|80.02|11
1737428760000|2025-01-21 03:06:00|80.61|80.01|80.68|80.08|80.69|80.09|80.61|80.01|15
1737428770000|2025-01-21 03:06:10|80.7|80.1|80.75|80.15|80.76|80.16|80.7|80.1|10
1737428780000|2025-01-21 03:06:20|80.74|80.14|80.71|80.11|80.75|80.15|80.71|80.11|12
1737428790000|2025-01-21 03:06:30|80.73|80.13|80.74|80.14|80.74|80.14|80.7|80.1|12
1737428800000|2025-01-21 03:06:40|80.75|80.15|80.83|80.23|80.83|80.23|80.74|80.14|11
1737428810000|2025-01-21 03:06:50|80.82|80.22|80.74|80.14|80.82|80.22|80.74|80.14|7
1737428820000|2025-01-21 03:07:00|80.73|80.13|80.65|80.05|80.76|80.16|80.65|80.05|11
1737428830000|2025-01-21 03:07:10|80.63|80.03|80.68|80.08|80.69|80.09|80.59|79.99|21
1737428840000|2025-01-21 03:07:20|80.69|80.09|80.78|80.18|80.78|80.18|80.68|80.08|12
1737428850000|2025-01-21 03:07:30|80.77|80.17|80.83|80.23|80.83|80.23|80.77|80.17|7
1737428860000|2025-01-21 03:07:40|80.84|80.24|80.85|80.25|80.86|80.26|80.83|80.23|10
1737428870000|2025-01-21 03:07:50|80.86|80.26|80.84|80.24|80.87|80.27|80.84|80.24|9
1737428880000|2025-01-21 03:08:00|80.85|80.25|80.8|80.2|80.85|80.25|80.78|80.18|9
1737428890000|2025-01-21 03:08:10|80.82|80.22|80.81|80.21|80.83|80.23|80.78|80.18|15
1737428900000|2025-01-21 03:08:20|80.82|80.22|80.84|80.24|80.84|80.24|80.8|80.2|10
1737428910000|2025-01-21 03:08:30|80.85|80.25|80.88|80.28|80.88|80.28|80.85|80.25|11
1737428920000|2025-01-21 03:08:40|80.87|80.27|80.93|80.33|80.93|80.33|80.87|80.27|11
1737428930000|2025-01-21 03:08:50|80.92|80.32|80.89|80.29|80.93|80.33|80.88|80.28|5
1737428940000|2025-01-21 03:09:00|80.88|80.28|80.78|80.18|80.88|80.28|80.78|80.18|11
1737428950000|2025-01-21 03:09:10|80.76|80.16|80.76|80.16|80.77|80.17|80.75|80.15|9
1737428960000|2025-01-21 03:09:20|80.77|80.17|80.77|80.17|80.77|80.17|80.77|80.17|1
1737428970000|2025-01-21 03:09:30|80.78|80.18|80.75|80.15|80.81|80.21|80.74|80.14|16
1737428980000|2025-01-21 03:09:40|80.74|80.14|80.76|80.16|80.77|80.17|80.74|80.14|14
1737428990000|2025-01-21 03:09:50|80.75|80.15|80.81|80.21|80.83|80.23|80.75|80.15|15
1737429000000|2025-01-21 03:10:00|80.8|80.2|80.84|80.24|80.84|80.24|80.76|80.16|13
1737429010000|2025-01-21 03:10:10|80.83|80.23|80.86|80.26|80.88|80.28|80.83|80.23|14
1737429020000|2025-01-21 03:10:20|80.85|80.25|80.94|80.34|80.94|80.34|80.85|80.25|8
1737429030000|2025-01-21 03:10:30|80.95|80.35|81.05|80.45|81.05|80.45|80.94|80.34|15
1737429040000|2025-01-21 03:10:40|81.04|80.44|81.01|80.41|81.04|80.44|80.98|80.38|10
1737429050000|2025-01-21 03:10:50|81|80.4|81.06|80.46|81.07|80.47|81|80.4|10
1737429060000|2025-01-21 03:11:00|81.07|80.47|81.13|80.53|81.13|80.53|81.07|80.47|8
1737429070000|2025-01-21 03:11:10|81.11|80.51|81.04|80.44|81.11|80.51|80.98|80.38|13
1737429080000|2025-01-21 03:11:20|81.03|80.43|80.97|80.37|81.04|80.44|80.97|80.37|15
1737429090000|2025-01-21 03:11:30|80.96|80.36|81.01|80.41|81.01|80.41|80.96|80.36|8
1737429100000|2025-01-21 03:11:40|81|80.4|81.04|80.44|81.05|80.45|81|80.4|6
1737429110000|2025-01-21 03:11:50|81.03|80.43|80.99|80.39|81.03|80.43|80.95|80.35|13
1737429120000|2025-01-21 03:12:00|80.98|80.38|81.01|80.41|81.05|80.45|80.98|80.38|18
1737429130000|2025-01-21 03:12:10|81.02|80.42|81.04|80.44|81.04|80.44|81.01|80.41|4
1737429140000|2025-01-21 03:12:20|81.05|80.45|81.09|80.49|81.09|80.49|81.05|80.45|9
1737429150000|2025-01-21 03:12:30|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737429160000|2025-01-21 03:12:40|81.08|80.48|81.03|80.43|81.08|80.48|81.03|80.43|14
1737429170000|2025-01-21 03:12:50|81.02|80.42|80.99|80.39|81.02|80.42|80.97|80.37|10
1737429180000|2025-01-21 03:13:00|81|80.4|80.91|80.31|81|80.4|80.9|80.3|18
1737429190000|2025-01-21 03:13:10|80.9|80.3|80.84|80.24|80.91|80.31|80.83|80.23|16
1737429200000|2025-01-21 03:13:20|80.85|80.25|80.83|80.23|80.86|80.26|80.83|80.23|14
1737429210000|2025-01-21 03:13:30|80.81|80.21|80.8|80.2|80.82|80.22|80.8|80.2|6
1737429220000|2025-01-21 03:13:40|80.79|80.19|80.8|80.2|80.8|80.2|80.78|80.18|10
1737429230000|2025-01-21 03:13:50|80.81|80.21|80.81|80.21|80.81|80.21|80.8|80.2|3
1737429240000|2025-01-21 03:14:00|80.8|80.2|80.84|80.24|80.85|80.25|80.8|80.2|7
1737429250000|2025-01-21 03:14:10|80.83|80.23|80.82|80.22|80.84|80.24|80.81|80.21|10
1737429260000|2025-01-21 03:14:20|80.81|80.21|80.84|80.24|80.84|80.24|80.81|80.21|8
1737429270000|2025-01-21 03:14:30|80.85|80.25|80.85|80.25|80.86|80.26|80.85|80.25|5
1737429280000|2025-01-21 03:14:40|80.86|80.26|80.88|80.28|80.88|80.28|80.85|80.25|9
1737429290000|2025-01-21 03:14:50|80.9|80.3|80.9|80.3|80.92|80.32|80.9|80.3|6
1737429300000|2025-01-21 03:15:00|80.89|80.29|80.85|80.25|80.89|80.29|80.82|80.22|8
1737429310000|2025-01-21 03:15:10|80.86|80.26|80.77|80.17|80.86|80.26|80.76|80.16|13
1737429320000|2025-01-21 03:15:20|80.76|80.16|80.77|80.17|80.77|80.17|80.75|80.15|4
1737429330000|2025-01-21 03:15:30|80.76|80.16|80.72|80.12|80.76|80.16|80.72|80.12|7
1737429340000|2025-01-21 03:15:40|80.73|80.13|80.72|80.12|80.75|80.15|80.7|80.1|9
1737429350000|2025-01-21 03:15:50|80.74|80.14|80.71|80.11|80.74|80.14|80.71|80.11|5
1737429360000|2025-01-21 03:16:00|80.7|80.1|80.62|80.02|80.7|80.1|80.61|80.01|16
1737429370000|2025-01-21 03:16:10|80.63|80.03|80.74|80.14|80.74|80.14|80.63|80.03|9
1737429380000|2025-01-21 03:16:20|80.76|80.16|80.81|80.21|80.83|80.23|80.76|80.16|12
1737429390000|2025-01-21 03:16:30|80.8|80.2|80.72|80.12|80.81|80.21|80.72|80.12|12
1737429400000|2025-01-21 03:16:40|80.73|80.13|80.65|80.05|80.73|80.13|80.65|80.05|10
1737429410000|2025-01-21 03:16:50|80.66|80.06|80.69|80.09|80.71|80.11|80.66|80.06|8
1737429420000|2025-01-21 03:17:00|80.7|80.1|80.68|80.08|80.74|80.14|80.68|80.08|9
1737429430000|2025-01-21 03:17:10|80.69|80.09|80.75|80.15|80.77|80.17|80.69|80.09|8
1737429440000|2025-01-21 03:17:20|80.74|80.14|80.77|80.17|80.77|80.17|80.74|80.14|9
1737429450000|2025-01-21 03:17:30|80.78|80.18|80.69|80.09|80.78|80.18|80.69|80.09|11
1737429460000|2025-01-21 03:17:40|80.7|80.1|80.76|80.16|80.76|80.16|80.7|80.1|5
1737429470000|2025-01-21 03:17:50|80.77|80.17|80.7|80.1|80.77|80.17|80.7|80.1|7
1737429480000|2025-01-21 03:18:00|80.69|80.09|80.61|80.01|80.69|80.09|80.61|80.01|7
1737429490000|2025-01-21 03:18:10|80.63|80.03|80.61|80.01|80.66|80.06|80.61|80.01|12
1737429500000|2025-01-21 03:18:20|80.6|80|80.59|79.99|80.61|80.01|80.59|79.99|4
1737429510000|2025-01-21 03:18:30|80.58|79.98|80.53|79.93|80.59|79.99|80.53|79.93|6
1737429520000|2025-01-21 03:18:40|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|3
1737429530000|2025-01-21 03:18:50|80.5|79.9|80.54|79.94|80.54|79.94|80.5|79.9|7
1737429540000|2025-01-21 03:19:00|80.55|79.95|80.59|79.99|80.6|80|80.55|79.95|9
1737429550000|2025-01-21 03:19:10|80.58|79.98|80.61|80.01|80.61|80.01|80.57|79.97|13
1737429560000|2025-01-21 03:19:20|80.64|80.04|80.7|80.1|80.71|80.11|80.64|80.04|6
1737429570000|2025-01-21 03:19:30|80.71|80.11|80.67|80.07|80.73|80.13|80.63|80.03|13
1737429580000|2025-01-21 03:19:40|80.68|80.08|80.78|80.18|80.79|80.19|80.68|80.08|15
1737429590000|2025-01-21 03:19:50|80.81|80.21|80.82|80.22|80.83|80.23|80.8|80.2|6
1737429600000|2025-01-21 03:20:00|80.84|80.24|80.81|80.21|80.85|80.25|80.81|80.21|15
1737429610000|2025-01-21 03:20:10|80.79|80.19|80.8|80.2|80.83|80.23|80.78|80.18|13
1737429620000|2025-01-21 03:20:20|80.81|80.21|80.88|80.28|80.88|80.28|80.81|80.21|9
1737429630000|2025-01-21 03:20:30|80.87|80.27|80.76|80.16|80.87|80.27|80.75|80.15|11
1737429640000|2025-01-21 03:20:40|80.77|80.17|80.78|80.18|80.78|80.18|80.75|80.15|6
1737429650000|2025-01-21 03:20:50|80.77|80.17|80.79|80.19|80.79|80.19|80.72|80.12|14
1737429660000|2025-01-21 03:21:00|80.8|80.2|80.75|80.15|80.81|80.21|80.75|80.15|15
1737429670000|2025-01-21 03:21:10|80.74|80.14|80.75|80.15|80.77|80.17|80.74|80.14|12
1737429680000|2025-01-21 03:21:20|80.76|80.16|80.79|80.19|80.83|80.23|80.76|80.16|13
1737429690000|2025-01-21 03:21:30|80.78|80.18|80.81|80.21|80.81|80.21|80.71|80.11|8
1737429700000|2025-01-21 03:21:40|80.82|80.22|80.9|80.3|80.9|80.3|80.82|80.22|13
1737429710000|2025-01-21 03:21:50|80.91|80.31|81.04|80.44|81.04|80.44|80.91|80.31|10
1737429720000|2025-01-21 03:22:00|81.05|80.45|81.08|80.48|81.08|80.48|81.05|80.45|13
1737429730000|2025-01-21 03:22:10|81.09|80.49|81.09|80.49|81.14|80.54|81.09|80.49|12
1737429740000|2025-01-21 03:22:20|81.1|80.5|81.07|80.47|81.1|80.5|81.05|80.45|10
1737429750000|2025-01-21 03:22:30|81.08|80.48|81.17|80.57|81.17|80.57|81.07|80.47|9
1737429760000|2025-01-21 03:22:40|81.16|80.56|81.02|80.42|81.17|80.57|81.02|80.42|12
1737429770000|2025-01-21 03:22:50|81.03|80.43|81.04|80.44|81.08|80.48|81.03|80.43|16
1737429780000|2025-01-21 03:23:00|81.05|80.45|80.92|80.32|81.06|80.46|80.91|80.31|15
1737429790000|2025-01-21 03:23:10|80.93|80.33|80.93|80.33|80.93|80.33|80.9|80.3|15
1737429800000|2025-01-21 03:23:20|80.94|80.34|80.94|80.34|80.95|80.35|80.89|80.29|11
1737429810000|2025-01-21 03:23:30|80.93|80.33|80.94|80.34|80.94|80.34|80.87|80.27|12
1737429820000|2025-01-21 03:23:40|80.93|80.33|80.92|80.32|80.93|80.33|80.89|80.29|11
1737429830000|2025-01-21 03:23:50|80.93|80.33|80.96|80.36|81|80.4|80.93|80.33|15
1737429840000|2025-01-21 03:24:00|80.97|80.37|80.98|80.38|81.02|80.42|80.97|80.37|14
1737429850000|2025-01-21 03:24:10|80.97|80.37|80.87|80.27|80.97|80.37|80.87|80.27|11
1737429860000|2025-01-21 03:24:20|80.88|80.28|80.89|80.29|80.91|80.31|80.88|80.28|5
1737429870000|2025-01-21 03:24:30|80.88|80.28|80.93|80.33|80.94|80.34|80.86|80.26|12
1737429880000|2025-01-21 03:24:40|80.95|80.35|80.97|80.37|80.98|80.38|80.95|80.35|6
1737429890000|2025-01-21 03:24:50|80.99|80.39|81.05|80.45|81.05|80.45|80.97|80.37|7
1737429900000|2025-01-21 03:25:00|81.08|80.48|81.05|80.45|81.13|80.53|81.05|80.45|13
1737429910000|2025-01-21 03:25:10|81.06|80.46|81.07|80.47|81.1|80.5|81.06|80.46|12
1737429920000|2025-01-21 03:25:20|81.06|80.46|81.02|80.42|81.06|80.46|81|80.4|12
1737429930000|2025-01-21 03:25:30|81.01|80.41|81.1|80.5|81.1|80.5|81.01|80.41|7
1737429940000|2025-01-21 03:25:40|81.09|80.49|81.04|80.44|81.1|80.5|81.03|80.43|11
1737429950000|2025-01-21 03:25:50|81.02|80.42|81.05|80.45|81.05|80.45|81|80.4|13
1737429960000|2025-01-21 03:26:00|81.03|80.43|80.91|80.31|81.03|80.43|80.9|80.3|12
1737429970000|2025-01-21 03:26:10|80.9|80.3|80.84|80.24|80.9|80.3|80.83|80.23|16
1737429980000|2025-01-21 03:26:20|80.82|80.22|80.88|80.28|80.88|80.28|80.82|80.22|9
1737429990000|2025-01-21 03:26:30|80.89|80.29|80.88|80.28|80.92|80.32|80.88|80.28|8
1737430000000|2025-01-21 03:26:40|80.89|80.29|80.83|80.23|80.89|80.29|80.8|80.2|11
1737430010000|2025-01-21 03:26:50|80.82|80.22|80.79|80.19|80.82|80.22|80.77|80.17|12
1737430020000|2025-01-21 03:27:00|80.78|80.18|80.71|80.11|80.78|80.18|80.68|80.08|12
1737430030000|2025-01-21 03:27:10|80.7|80.1|80.66|80.06|80.7|80.1|80.65|80.05|11
1737430040000|2025-01-21 03:27:20|80.67|80.07|80.63|80.03|80.68|80.08|80.62|80.02|8
1737430050000|2025-01-21 03:27:30|80.62|80.02|80.58|79.98|80.62|80.02|80.58|79.98|5
1737430060000|2025-01-21 03:27:40|80.57|79.97|80.56|79.96|80.58|79.98|80.56|79.96|3
1737430070000|2025-01-21 03:27:50|80.55|79.95|80.54|79.94|80.55|79.95|80.52|79.92|8
1737430080000|2025-01-21 03:28:00|80.55|79.95|80.7|80.1|80.7|80.1|80.55|79.95|9
1737430090000|2025-01-21 03:28:10|80.69|80.09|80.68|80.08|80.69|80.09|80.66|80.06|8
1737430100000|2025-01-21 03:28:20|80.65|80.05|80.7|80.1|80.7|80.1|80.65|80.05|12
1737430110000|2025-01-21 03:28:30|80.71|80.11|80.71|80.11|80.72|80.12|80.68|80.08|9
1737430120000|2025-01-21 03:28:40|80.73|80.13|80.71|80.11|80.74|80.14|80.71|80.11|8
1737430130000|2025-01-21 03:28:50|80.72|80.12|80.68|80.08|80.73|80.13|80.67|80.07|9
1737430140000|2025-01-21 03:29:00|80.67|80.07|80.61|80.01|80.67|80.07|80.6|80|13
1737430150000|2025-01-21 03:29:10|80.6|80|80.59|79.99|80.61|80.01|80.58|79.98|6
1737430160000|2025-01-21 03:29:20|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|6
1737430170000|2025-01-21 03:29:30|80.58|79.98|80.57|79.97|80.59|79.99|80.57|79.97|4
1737430180000|2025-01-21 03:29:40|80.54|79.94|80.56|79.96|80.58|79.98|80.53|79.93|11
1737430190000|2025-01-21 03:29:50|80.57|79.97|80.6|80|80.6|80|80.57|79.97|4
1737430200000|2025-01-21 03:30:00|80.59|79.99|80.56|79.96|80.6|80|80.56|79.96|10
1737430210000|2025-01-21 03:30:10|80.57|79.97|80.56|79.96|80.57|79.97|80.56|79.96|4
1737430220000|2025-01-21 03:30:20|80.57|79.97|80.5|79.9|80.57|79.97|80.5|79.9|14
1737430230000|2025-01-21 03:30:30|80.49|79.89|80.41|79.81|80.49|79.89|80.41|79.81|7
1737430240000|2025-01-21 03:30:40|80.4|79.8|80.34|79.74|80.41|79.81|80.34|79.74|7
1737430250000|2025-01-21 03:30:50|80.32|79.72|80.33|79.73|80.33|79.73|80.3|79.7|13
1737430260000|2025-01-21 03:31:00|80.34|79.74|80.4|79.8|80.4|79.8|80.32|79.72|13
1737430270000|2025-01-21 03:31:10|80.41|79.81|80.37|79.77|80.46|79.86|80.37|79.77|11
1737430280000|2025-01-21 03:31:20|80.36|79.76|80.44|79.84|80.44|79.84|80.36|79.76|12
1737430290000|2025-01-21 03:31:30|80.45|79.85|80.33|79.73|80.45|79.85|80.33|79.73|17
1737430300000|2025-01-21 03:31:40|80.32|79.72|80.31|79.71|80.32|79.72|80.3|79.7|12
1737430310000|2025-01-21 03:31:50|80.32|79.72|80.44|79.84|80.44|79.84|80.32|79.72|11
1737430320000|2025-01-21 03:32:00|80.45|79.85|80.44|79.84|80.47|79.87|80.39|79.79|20
1737430330000|2025-01-21 03:32:10|80.45|79.85|80.5|79.9|80.5|79.9|80.45|79.85|8
1737430340000|2025-01-21 03:32:20|80.49|79.89|80.48|79.88|80.49|79.89|80.44|79.84|12
1737430350000|2025-01-21 03:32:30|80.47|79.87|80.48|79.88|80.48|79.88|80.43|79.83|14
1737430360000|2025-01-21 03:32:40|80.49|79.89|80.48|79.88|80.51|79.91|80.45|79.85|12
1737430370000|2025-01-21 03:32:50|80.51|79.91|80.6|80|80.61|80.01|80.5|79.9|12
1737430380000|2025-01-21 03:33:00|80.59|79.99|80.58|79.98|80.59|79.99|80.58|79.98|4
1737430390000|2025-01-21 03:33:10|80.56|79.96|80.54|79.94|80.56|79.96|80.51|79.91|19
1737430400000|2025-01-21 03:33:20|80.55|79.95|80.65|80.05|80.65|80.05|80.55|79.95|16
1737430410000|2025-01-21 03:33:30|80.64|80.04|80.52|79.92|80.64|80.04|80.52|79.92|14
1737430420000|2025-01-21 03:33:40|80.53|79.93|80.48|79.88|80.55|79.95|80.47|79.87|15
1737430430000|2025-01-21 03:33:50|80.49|79.89|80.47|79.87|80.52|79.92|80.47|79.87|19
1737430440000|2025-01-21 03:34:00|80.46|79.86|80.47|79.87|80.47|79.87|80.41|79.81|13
1737430450000|2025-01-21 03:34:10|80.46|79.86|80.43|79.83|80.47|79.87|80.41|79.81|12
1737430460000|2025-01-21 03:34:20|80.42|79.82|80.42|79.82|80.44|79.84|80.42|79.82|9
1737430470000|2025-01-21 03:34:30|80.41|79.81|80.4|79.8|80.41|79.81|80.38|79.78|12
1737430480000|2025-01-21 03:34:40|80.41|79.81|80.4|79.8|80.43|79.83|80.39|79.79|12
1737430490000|2025-01-21 03:34:50|80.41|79.81|80.46|79.86|80.46|79.86|80.4|79.8|11
1737430500000|2025-01-21 03:35:00|80.45|79.85|80.28|79.68|80.45|79.85|80.28|79.68|12
1737430510000|2025-01-21 03:35:10|80.29|79.69|80.24|79.64|80.29|79.69|80.24|79.64|12
1737430520000|2025-01-21 03:35:20|80.25|79.65|80.38|79.78|80.4|79.8|80.25|79.65|13
1737430530000|2025-01-21 03:35:30|80.36|79.76|80.31|79.71|80.37|79.77|80.3|79.7|17
1737430540000|2025-01-21 03:35:40|80.32|79.72|80.29|79.69|80.32|79.72|80.28|79.68|13
1737430550000|2025-01-21 03:35:50|80.3|79.7|80.29|79.69|80.32|79.72|80.29|79.69|6
1737430560000|2025-01-21 03:36:00|80.28|79.68|80.22|79.62|80.28|79.68|80.22|79.62|7
1737430570000|2025-01-21 03:36:10|80.21|79.61|80.18|79.58|80.21|79.61|80.18|79.58|6
1737430580000|2025-01-21 03:36:20|80.19|79.59|80.22|79.62|80.23|79.63|80.19|79.59|12
1737430590000|2025-01-21 03:36:30|80.24|79.64|80.2|79.6|80.26|79.66|80.19|79.59|17
1737430600000|2025-01-21 03:36:40|80.19|79.59|80.19|79.59|80.21|79.61|80.17|79.57|13
1737430610000|2025-01-21 03:36:50|80.2|79.6|80.29|79.69|80.3|79.7|80.19|79.59|9
1737430620000|2025-01-21 03:37:00|80.28|79.68|80.2|79.6|80.28|79.68|80.2|79.6|12
1737430630000|2025-01-21 03:37:10|80.19|79.59|80.19|79.59|80.19|79.59|80.18|79.58|5
1737430640000|2025-01-21 03:37:20|80.2|79.6|80.17|79.57|80.22|79.62|80.16|79.56|14
1737430650000|2025-01-21 03:37:30|80.18|79.58|80.2|79.6|80.25|79.65|80.17|79.57|12
1737430660000|2025-01-21 03:37:40|80.19|79.59|80.24|79.64|80.24|79.64|80.19|79.59|7
1737430670000|2025-01-21 03:37:50|80.25|79.65|80.24|79.64|80.26|79.66|80.23|79.63|7
1737430680000|2025-01-21 03:38:00|80.25|79.65|80.31|79.71|80.34|79.74|80.24|79.64|15
1737430690000|2025-01-21 03:38:10|80.33|79.73|80.3|79.7|80.35|79.75|80.3|79.7|11
1737430700000|2025-01-21 03:38:20|80.29|79.69|80.34|79.74|80.34|79.74|80.28|79.68|8
1737430710000|2025-01-21 03:38:30|80.33|79.73|80.32|79.72|80.33|79.73|80.28|79.68|10
1737430720000|2025-01-21 03:38:40|80.31|79.71|80.33|79.73|80.34|79.74|80.3|79.7|13
1737430730000|2025-01-21 03:38:50|80.34|79.74|80.37|79.77|80.38|79.78|80.34|79.74|8
1737430740000|2025-01-21 03:39:00|80.38|79.78|80.49|79.89|80.49|79.89|80.37|79.77|9
1737430750000|2025-01-21 03:39:10|80.51|79.91|80.62|80.02|80.63|80.03|80.51|79.91|8
1737430760000|2025-01-21 03:39:20|80.61|80.01|80.63|80.03|80.63|80.03|80.59|79.99|8
1737430770000|2025-01-21 03:39:30|80.64|80.04|80.66|80.06|80.66|80.06|80.62|80.02|6
1737430780000|2025-01-21 03:39:40|80.65|80.05|80.6|80|80.65|80.05|80.59|79.99|9
1737430790000|2025-01-21 03:39:50|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737430800000|2025-01-21 03:40:00|80.59|79.99|80.59|79.99|80.6|80|80.59|79.99|7
1737430810000|2025-01-21 03:40:10|80.61|80.01|80.64|80.04|80.64|80.04|80.6|80|8
1737430820000|2025-01-21 03:40:20|80.65|80.05|80.73|80.13|80.73|80.13|80.65|80.05|6
1737430830000|2025-01-21 03:40:30|80.74|80.14|80.71|80.11|80.74|80.14|80.69|80.09|10
1737430840000|2025-01-21 03:40:40|80.7|80.1|80.73|80.13|80.73|80.13|80.68|80.08|6
1737430850000|2025-01-21 03:40:50|80.74|80.14|80.78|80.18|80.78|80.18|80.74|80.14|3
1737430860000|2025-01-21 03:41:00|80.77|80.17|80.77|80.17|80.78|80.18|80.75|80.15|7
1737430870000|2025-01-21 03:41:10|80.76|80.16|80.79|80.19|80.79|80.19|80.76|80.16|3
1737430880000|2025-01-21 03:41:20|80.81|80.21|80.81|80.21|80.83|80.23|80.8|80.2|8
1737430890000|2025-01-21 03:41:30|80.8|80.2|80.79|80.19|80.8|80.2|80.77|80.17|9
1737430900000|2025-01-21 03:41:40|80.78|80.18|80.74|80.14|80.78|80.18|80.73|80.13|4
1737430910000|2025-01-21 03:41:50|80.73|80.13|80.73|80.13|80.74|80.14|80.72|80.12|5
1737430920000|2025-01-21 03:42:00|80.72|80.12|80.71|80.11|80.73|80.13|80.69|80.09|10
1737430930000|2025-01-21 03:42:10|80.7|80.1|80.7|80.1|80.71|80.11|80.7|80.1|3
1737430940000|2025-01-21 03:42:20|80.68|80.08|80.67|80.07|80.7|80.1|80.66|80.06|6
1737430950000|2025-01-21 03:42:30|80.66|80.06|80.69|80.09|80.69|80.09|80.66|80.06|4
1737430960000|2025-01-21 03:42:40|80.71|80.11|80.7|80.1|80.71|80.11|80.7|80.1|6
1737430970000|2025-01-21 03:42:50|80.67|80.07|80.62|80.02|80.67|80.07|80.6|80|10
1737430980000|2025-01-21 03:43:00|80.61|80.01|80.64|80.04|80.64|80.04|80.61|80.01|8
1737430990000|2025-01-21 03:43:10|80.65|80.05|80.65|80.05|80.66|80.06|80.63|80.03|9
1737431000000|2025-01-21 03:43:20|80.66|80.06|80.67|80.07|80.67|80.07|80.66|80.06|2
1737431010000|2025-01-21 03:43:30|80.66|80.06|80.65|80.05|80.66|80.06|80.65|80.05|6
1737431020000|2025-01-21 03:43:40|80.66|80.06|80.66|80.06|80.66|80.06|80.63|80.03|6
1737431030000|2025-01-21 03:43:50|80.67|80.07|80.7|80.1|80.7|80.1|80.67|80.07|3
1737431040000|2025-01-21 03:44:00|80.71|80.11|80.76|80.16|80.76|80.16|80.7|80.1|7
1737431050000|2025-01-21 03:44:10|80.77|80.17|80.73|80.13|80.77|80.17|80.73|80.13|4
1737431060000|2025-01-21 03:44:20|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|4
1737431070000|2025-01-21 03:44:30|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737431080000|2025-01-21 03:44:40|80.7|80.1|80.76|80.16|80.76|80.16|80.7|80.1|3
1737431090000|2025-01-21 03:44:50|80.77|80.17|80.85|80.25|80.85|80.25|80.77|80.17|5
1737431100000|2025-01-21 03:45:00|80.84|80.24|80.83|80.23|80.84|80.24|80.81|80.21|5
1737431110000|2025-01-21 03:45:10|80.84|80.24|80.82|80.22|80.85|80.25|80.82|80.22|10
1737431120000|2025-01-21 03:45:20|80.83|80.23|80.78|80.18|80.86|80.26|80.78|80.18|19
1737431130000|2025-01-21 03:45:30|80.79|80.19|80.8|80.2|80.83|80.23|80.78|80.18|11
1737431140000|2025-01-21 03:45:40|80.81|80.21|80.78|80.18|80.82|80.22|80.78|80.18|5
1737431150000|2025-01-21 03:45:50|80.79|80.19|80.75|80.15|80.8|80.2|80.75|80.15|11
1737431160000|2025-01-21 03:46:00|80.73|80.13|80.69|80.09|80.73|80.13|80.67|80.07|13
1737431170000|2025-01-21 03:46:10|80.68|80.08|80.75|80.15|80.75|80.15|80.67|80.07|12
1737431180000|2025-01-21 03:46:20|80.76|80.16|80.84|80.24|80.84|80.24|80.76|80.16|9
1737431190000|2025-01-21 03:46:30|80.83|80.23|80.82|80.22|80.84|80.24|80.81|80.21|7
1737431200000|2025-01-21 03:46:40|80.8|80.2|80.76|80.16|80.81|80.21|80.75|80.15|10
1737431210000|2025-01-21 03:46:50|80.77|80.17|80.72|80.12|80.77|80.17|80.72|80.12|9
1737431220000|2025-01-21 03:47:00|80.71|80.11|80.69|80.09|80.71|80.11|80.69|80.09|3
1737431230000|2025-01-21 03:47:10|80.68|80.08|80.65|80.05|80.68|80.08|80.64|80.04|9
1737431240000|2025-01-21 03:47:20|80.64|80.04|80.66|80.06|80.66|80.06|80.64|80.04|3
1737431250000|2025-01-21 03:47:30|80.67|80.07|80.66|80.06|80.67|80.07|80.66|80.06|2
1737431260000|2025-01-21 03:47:40|80.65|80.05|80.65|80.05|80.66|80.06|80.64|80.04|7
1737431270000|2025-01-21 03:47:50|80.64|80.04|80.59|79.99|80.64|80.04|80.59|79.99|14
1737431280000|2025-01-21 03:48:00|80.58|79.98|80.52|79.92|80.58|79.98|80.52|79.92|13
1737431290000|2025-01-21 03:48:10|80.53|79.93|80.48|79.88|80.53|79.93|80.47|79.87|9
1737431300000|2025-01-21 03:48:20|80.49|79.89|80.5|79.9|80.51|79.91|80.48|79.88|8
1737431310000|2025-01-21 03:48:30|80.49|79.89|80.52|79.92|80.52|79.92|80.49|79.89|8
1737431320000|2025-01-21 03:48:40|80.56|79.96|80.67|80.07|80.67|80.07|80.56|79.96|11
1737431340000|2025-01-21 03:49:00|80.65|80.05|80.62|80.02|80.65|80.05|80.6|80|10
1737431350000|2025-01-21 03:49:10|80.61|80.01|80.65|80.05|80.66|80.06|80.58|79.98|14
1737431360000|2025-01-21 03:49:20|80.63|80.03|80.6|80|80.63|80.03|80.59|79.99|5
1737431370000|2025-01-21 03:49:30|80.62|80.02|80.66|80.06|80.67|80.07|80.61|80.01|10
1737431380000|2025-01-21 03:49:40|80.67|80.07|80.75|80.15|80.75|80.15|80.67|80.07|9
1737431390000|2025-01-21 03:49:50|80.74|80.14|80.78|80.18|80.78|80.18|80.74|80.14|4
1737431400000|2025-01-21 03:50:00|80.77|80.17|80.85|80.25|80.85|80.25|80.77|80.17|7
1737431410000|2025-01-21 03:50:10|80.86|80.26|80.87|80.27|80.87|80.27|80.85|80.25|8
1737431420000|2025-01-21 03:50:20|80.89|80.29|80.85|80.25|80.91|80.31|80.84|80.24|17
1737431430000|2025-01-21 03:50:30|80.86|80.26|80.91|80.31|80.91|80.31|80.86|80.26|5
1737431440000|2025-01-21 03:50:40|80.92|80.32|80.97|80.37|80.97|80.37|80.92|80.32|4
1737431450000|2025-01-21 03:50:50|80.96|80.36|80.94|80.34|80.96|80.36|80.93|80.33|6
1737431460000|2025-01-21 03:51:00|80.93|80.33|80.84|80.24|80.93|80.33|80.83|80.23|11
1737431470000|2025-01-21 03:51:10|80.85|80.25|80.83|80.23|80.85|80.25|80.82|80.22|12
1737431480000|2025-01-21 03:51:20|80.82|80.22|80.8|80.2|80.83|80.23|80.8|80.2|5
1737431490000|2025-01-21 03:51:30|80.78|80.18|80.71|80.11|80.79|80.19|80.71|80.11|20
1737431500000|2025-01-21 03:51:40|80.72|80.12|80.71|80.11|80.72|80.12|80.67|80.07|22
1737431510000|2025-01-21 03:51:50|80.7|80.1|80.76|80.16|80.76|80.16|80.69|80.09|6
1737431520000|2025-01-21 03:52:00|80.78|80.18|80.88|80.28|80.88|80.28|80.78|80.18|9
1737431530000|2025-01-21 03:52:10|80.9|80.3|80.91|80.31|80.91|80.31|80.88|80.28|7
1737431540000|2025-01-21 03:52:20|80.93|80.33|80.96|80.36|80.98|80.38|80.93|80.33|7
1737431550000|2025-01-21 03:52:30|80.97|80.37|80.97|80.37|80.97|80.37|80.95|80.35|7
1737431560000|2025-01-21 03:52:40|80.96|80.36|80.9|80.3|80.96|80.36|80.89|80.29|6
1737431570000|2025-01-21 03:52:50|80.89|80.29|80.97|80.37|80.97|80.37|80.89|80.29|9
1737431580000|2025-01-21 03:53:00|80.96|80.36|80.93|80.33|80.97|80.37|80.92|80.32|14
1737431590000|2025-01-21 03:53:10|80.92|80.32|80.87|80.27|80.93|80.33|80.87|80.27|10
1737431600000|2025-01-21 03:53:20|80.88|80.28|80.9|80.3|80.92|80.32|80.88|80.28|13
1737431610000|2025-01-21 03:53:30|80.89|80.29|80.87|80.27|80.9|80.3|80.87|80.27|11
1737431620000|2025-01-21 03:53:40|80.86|80.26|80.91|80.31|80.91|80.31|80.86|80.26|10
1737431630000|2025-01-21 03:53:50|80.94|80.34|80.97|80.37|80.97|80.37|80.94|80.34|8
1737431640000|2025-01-21 03:54:00|80.98|80.38|80.99|80.39|81|80.4|80.98|80.38|6
1737431650000|2025-01-21 03:54:10|81|80.4|81|80.4|81|80.4|80.99|80.39|3
1737431660000|2025-01-21 03:54:20|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737431670000|2025-01-21 03:54:30|81.01|80.41|81|80.4|81.01|80.41|81|80.4|4
1737431680000|2025-01-21 03:54:40|81.01|80.41|80.99|80.39|81.01|80.41|80.99|80.39|3
1737431690000|2025-01-21 03:54:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737431700000|2025-01-21 03:55:00|81.01|80.41|81.02|80.42|81.02|80.42|80.98|80.38|10
1737431710000|2025-01-21 03:55:10|81.03|80.43|81.04|80.44|81.05|80.45|81.03|80.43|7
1737431720000|2025-01-21 03:55:20|81.05|80.45|81.02|80.42|81.06|80.46|81.02|80.42|9
1737431730000|2025-01-21 03:55:30|81.03|80.43|81.02|80.42|81.03|80.43|81.02|80.42|2
1737431740000|2025-01-21 03:55:40|81.03|80.43|81.06|80.46|81.07|80.47|81.03|80.43|5
1737431750000|2025-01-21 03:55:50|81.05|80.45|81.04|80.44|81.05|80.45|81.01|80.41|7
1737431760000|2025-01-21 03:56:00|81.03|80.43|81.04|80.44|81.04|80.44|81.03|80.43|2
1737431770000|2025-01-21 03:56:10|81.02|80.42|81.07|80.47|81.07|80.47|81.02|80.42|6
1737431780000|2025-01-21 03:56:20|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|4
1737431790000|2025-01-21 03:56:30|81.06|80.46|81.05|80.45|81.07|80.47|81.05|80.45|6
1737431800000|2025-01-21 03:56:40|81.06|80.46|81.08|80.48|81.08|80.48|81.06|80.46|3
1737431810000|2025-01-21 03:56:50|81.07|80.47|81.06|80.46|81.07|80.47|81.06|80.46|6
1737431820000|2025-01-21 03:57:00|81.07|80.47|81.06|80.46|81.07|80.47|81.05|80.45|6
1737431830000|2025-01-21 03:57:10|81.07|80.47|81.06|80.46|81.07|80.47|81.06|80.46|2
1737431840000|2025-01-21 03:57:20|81.05|80.45|81.05|80.45|81.06|80.46|81.05|80.45|9
1737431850000|2025-01-21 03:57:30|81.04|80.44|81.06|80.46|81.07|80.47|81.03|80.43|9
1737431860000|2025-01-21 03:57:40|81.07|80.47|81.09|80.49|81.09|80.49|81.06|80.46|7
1737431870000|2025-01-21 03:57:50|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737431880000|2025-01-21 03:58:00|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737431890000|2025-01-21 03:58:10|81.09|80.49|81.05|80.45|81.09|80.49|81.05|80.45|5
1737431900000|2025-01-21 03:58:20|81.06|80.46|81.06|80.46|81.07|80.47|81.06|80.46|5
1737431910000|2025-01-21 03:58:30|81.05|80.45|80.94|80.34|81.05|80.45|80.94|80.34|5
1737431920000|2025-01-21 03:58:40|80.93|80.33|80.89|80.29|80.93|80.33|80.89|80.29|7
1737431930000|2025-01-21 03:58:50|80.88|80.28|80.89|80.29|80.89|80.29|80.88|80.28|2
1737431940000|2025-01-21 03:59:00|80.88|80.28|80.82|80.22|80.88|80.28|80.82|80.22|8
1737431950000|2025-01-21 03:59:10|80.83|80.23|80.79|80.19|80.83|80.23|80.79|80.19|7
1737431960000|2025-01-21 03:59:20|80.78|80.18|80.77|80.17|80.78|80.18|80.76|80.16|4
1737431970000|2025-01-21 03:59:30|80.76|80.16|80.77|80.17|80.77|80.17|80.76|80.16|2
1737431980000|2025-01-21 03:59:40|80.79|80.19|80.8|80.2|80.8|80.2|80.78|80.18|3
1737431990000|2025-01-21 03:59:50|80.81|80.21|80.86|80.26|80.87|80.27|80.81|80.21|7
1737432000000|2025-01-21 04:00:00|80.85|80.25|80.78|80.18|80.85|80.25|80.78|80.18|8
1737432010000|2025-01-21 04:00:10|80.77|80.17|80.72|80.12|80.79|80.19|80.72|80.12|16
1737432020000|2025-01-21 04:00:20|80.71|80.11|80.67|80.07|80.71|80.11|80.65|80.05|9
1737432030000|2025-01-21 04:00:30|80.66|80.06|80.68|80.08|80.68|80.08|80.63|80.03|9
1737432040000|2025-01-21 04:00:40|80.67|80.07|80.62|80.02|80.67|80.07|80.62|80.02|5
1737432050000|2025-01-21 04:00:50|80.61|80.01|80.59|79.99|80.61|80.01|80.59|79.99|3
1737432060000|2025-01-21 04:01:00|80.58|79.98|80.52|79.92|80.58|79.98|80.52|79.92|11
1737432070000|2025-01-21 04:01:10|80.51|79.91|80.44|79.84|80.51|79.91|80.44|79.84|11
1737432080000|2025-01-21 04:01:20|80.43|79.83|80.44|79.84|80.48|79.88|80.43|79.83|11
1737432090000|2025-01-21 04:01:30|80.46|79.86|80.57|79.97|80.57|79.97|80.45|79.85|10
1737432100000|2025-01-21 04:01:40|80.56|79.96|80.6|80|80.63|80.03|80.56|79.96|13
1737432110000|2025-01-21 04:01:50|80.59|79.99|80.52|79.92|80.59|79.99|80.5|79.9|12
1737432120000|2025-01-21 04:02:00|80.53|79.93|80.49|79.89|80.56|79.96|80.49|79.89|14
1737432130000|2025-01-21 04:02:10|80.52|79.92|80.49|79.89|80.52|79.92|80.49|79.89|10
1737432140000|2025-01-21 04:02:20|80.47|79.87|80.47|79.87|80.49|79.89|80.47|79.87|9
1737432150000|2025-01-21 04:02:30|80.46|79.86|80.49|79.89|80.49|79.89|80.46|79.86|10
1737432160000|2025-01-21 04:02:40|80.48|79.88|80.47|79.87|80.48|79.88|80.46|79.86|8
1737432170000|2025-01-21 04:02:50|80.48|79.88|80.39|79.79|80.48|79.88|80.39|79.79|7
1737432180000|2025-01-21 04:03:00|80.4|79.8|80.46|79.86|80.46|79.86|80.39|79.79|10
1737432190000|2025-01-21 04:03:10|80.44|79.84|80.43|79.83|80.44|79.84|80.4|79.8|8
1737432200000|2025-01-21 04:03:20|80.45|79.85|80.46|79.86|80.47|79.87|80.45|79.85|3
1737432220000|2025-01-21 04:03:40|80.44|79.84|80.42|79.82|80.44|79.84|80.41|79.81|5
1737432230000|2025-01-21 04:03:50|80.41|79.81|80.38|79.78|80.41|79.81|80.38|79.78|4
1737432240000|2025-01-21 04:04:00|80.37|79.77|80.36|79.76|80.37|79.77|80.34|79.74|11
1737432250000|2025-01-21 04:04:10|80.35|79.75|80.35|79.75|80.35|79.75|80.34|79.74|9
1737432260000|2025-01-21 04:04:20|80.36|79.76|80.36|79.76|80.37|79.77|80.34|79.74|8
1737432270000|2025-01-21 04:04:30|80.37|79.77|80.33|79.73|80.37|79.77|80.32|79.72|5
1737432280000|2025-01-21 04:04:40|80.32|79.72|80.33|79.73|80.33|79.73|80.32|79.72|2
1737432290000|2025-01-21 04:04:50|80.34|79.74|80.32|79.72|80.35|79.75|80.32|79.72|9
1737432300000|2025-01-21 04:05:00|80.33|79.73|80.29|79.69|80.33|79.73|80.29|79.69|5
1737432310000|2025-01-21 04:05:10|80.27|79.67|80.27|79.67|80.27|79.67|80.27|79.67|1
1737432320000|2025-01-21 04:05:20|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737432330000|2025-01-21 04:05:30|80.27|79.67|80.26|79.66|80.27|79.67|80.26|79.66|8
1737432340000|2025-01-21 04:05:40|80.25|79.65|80.2|79.6|80.26|79.66|80.19|79.59|11
1737432350000|2025-01-21 04:05:50|80.19|79.59|80.13|79.53|80.19|79.59|80.13|79.53|6
1737432360000|2025-01-21 04:06:00|80.14|79.54|80.13|79.53|80.15|79.55|80.13|79.53|4
1737432370000|2025-01-21 04:06:10|80.12|79.52|80.12|79.52|80.12|79.52|80.07|79.47|10
1737432380000|2025-01-21 04:06:20|80.11|79.51|80.06|79.46|80.11|79.51|80.06|79.46|7
1737432390000|2025-01-21 04:06:30|80.05|79.45|80.08|79.48|80.08|79.48|80.05|79.45|3
1737432400000|2025-01-21 04:06:40|80.07|79.47|80.05|79.45|80.07|79.47|80.05|79.45|5
1737432410000|2025-01-21 04:06:50|80.04|79.44|80.13|79.53|80.15|79.55|80.04|79.44|13
1737432420000|2025-01-21 04:07:00|80.16|79.56|80.23|79.63|80.25|79.65|80.16|79.56|6
1737432430000|2025-01-21 04:07:10|80.22|79.62|80.19|79.59|80.22|79.62|80.17|79.57|8
1737432440000|2025-01-21 04:07:20|80.18|79.58|80.14|79.54|80.2|79.6|80.14|79.54|8
1737432450000|2025-01-21 04:07:30|80.13|79.53|80.2|79.6|80.2|79.6|80.13|79.53|9
1737432460000|2025-01-21 04:07:40|80.19|79.59|80.11|79.51|80.19|79.59|80.11|79.51|10
1737432470000|2025-01-21 04:07:50|80.1|79.5|80.08|79.48|80.1|79.5|80.08|79.48|5
1737432480000|2025-01-21 04:08:00|80.09|79.49|79.95|79.35|80.09|79.49|79.91|79.31|20
1737432490000|2025-01-21 04:08:10|79.96|79.36|79.95|79.35|79.96|79.36|79.94|79.34|6
1737432500000|2025-01-21 04:08:20|79.94|79.34|79.9|79.3|79.94|79.34|79.9|79.3|5
1737432510000|2025-01-21 04:08:30|79.89|79.29|79.86|79.26|79.9|79.3|79.86|79.26|6
1737432520000|2025-01-21 04:08:40|79.87|79.27|79.88|79.28|79.88|79.28|79.86|79.26|6
1737432540000|2025-01-21 04:09:00|79.92|79.32|79.91|79.31|79.98|79.38|79.91|79.31|11
1737432550000|2025-01-21 04:09:10|79.92|79.32|79.9|79.3|79.96|79.36|79.9|79.3|13
1737432560000|2025-01-21 04:09:20|79.91|79.31|79.9|79.3|79.94|79.34|79.9|79.3|6
1737432570000|2025-01-21 04:09:30|79.91|79.31|79.89|79.29|79.91|79.31|79.89|79.29|5
1737432580000|2025-01-21 04:09:40|79.88|79.28|79.89|79.29|79.9|79.3|79.87|79.27|7
1737432590000|2025-01-21 04:09:50|79.88|79.28|79.87|79.27|79.88|79.28|79.87|79.27|2
1737432600000|2025-01-21 04:10:00|79.89|79.29|79.87|79.27|79.9|79.3|79.87|79.27|13
1737432610000|2025-01-21 04:10:10|79.88|79.28|79.85|79.25|79.88|79.28|79.84|79.24|10
1737432620000|2025-01-21 04:10:20|79.88|79.28|79.91|79.31|79.91|79.31|79.87|79.27|7
1737432630000|2025-01-21 04:10:30|79.9|79.3|79.88|79.28|79.91|79.31|79.87|79.27|6
1737432640000|2025-01-21 04:10:40|79.89|79.29|79.94|79.34|79.95|79.35|79.89|79.29|7
1737432650000|2025-01-21 04:10:50|79.95|79.35|79.93|79.33|79.95|79.35|79.93|79.33|8
1737432660000|2025-01-21 04:11:00|79.95|79.35|79.91|79.31|79.97|79.37|79.91|79.31|10
1737432670000|2025-01-21 04:11:10|79.88|79.28|79.87|79.27|79.88|79.28|79.87|79.27|4
1737432680000|2025-01-21 04:11:20|79.86|79.26|79.86|79.26|79.86|79.26|79.86|79.26|1
1737432690000|2025-01-21 04:11:30|79.87|79.27|79.89|79.29|79.9|79.3|79.86|79.26|7
1737432700000|2025-01-21 04:11:40|79.88|79.28|79.87|79.27|79.89|79.29|79.87|79.27|8
1737432710000|2025-01-21 04:11:50|79.88|79.28|79.9|79.3|79.91|79.31|79.88|79.28|3
1737432720000|2025-01-21 04:12:00|79.89|79.29|79.99|79.39|79.99|79.39|79.89|79.29|11
1737432730000|2025-01-21 04:12:10|79.98|79.38|79.91|79.31|79.98|79.38|79.91|79.31|9
1737432740000|2025-01-21 04:12:20|79.92|79.32|79.93|79.33|79.95|79.35|79.91|79.31|13
1737432750000|2025-01-21 04:12:30|79.92|79.32|79.95|79.35|79.95|79.35|79.91|79.31|5
1737432760000|2025-01-21 04:12:40|79.97|79.37|80.02|79.42|80.02|79.42|79.97|79.37|6
1737432770000|2025-01-21 04:12:50|80.01|79.41|79.98|79.38|80.01|79.41|79.97|79.37|6
1737432780000|2025-01-21 04:13:00|80|79.4|80.08|79.48|80.09|79.49|80|79.4|8
1737432790000|2025-01-21 04:13:10|80.07|79.47|80.14|79.54|80.14|79.54|80.07|79.47|6
1737432800000|2025-01-21 04:13:20|80.15|79.55|80.17|79.57|80.18|79.58|80.15|79.55|6
1737432810000|2025-01-21 04:13:30|80.16|79.56|80.17|79.57|80.18|79.58|80.16|79.56|3
1737432820000|2025-01-21 04:13:40|80.16|79.56|80.17|79.57|80.18|79.58|80.16|79.56|4
1737432830000|2025-01-21 04:13:50|80.16|79.56|80.14|79.54|80.16|79.56|80.14|79.54|3
1737432840000|2025-01-21 04:14:00|80.16|79.56|80.19|79.59|80.19|79.59|80.16|79.56|2
1737432850000|2025-01-21 04:14:10|80.21|79.61|80.22|79.62|80.24|79.64|80.21|79.61|8
1737432860000|2025-01-21 04:14:20|80.21|79.61|80.2|79.6|80.21|79.61|80.19|79.59|4
1737432870000|2025-01-21 04:14:30|80.21|79.61|80.25|79.65|80.25|79.65|80.21|79.61|4
1737432880000|2025-01-21 04:14:40|80.27|79.67|80.28|79.68|80.31|79.71|80.27|79.67|7
1737432890000|2025-01-21 04:14:50|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737432900000|2025-01-21 04:15:00|80.3|79.7|80.35|79.75|80.35|79.75|80.27|79.67|7
1737432910000|2025-01-21 04:15:10|80.36|79.76|80.31|79.71|80.38|79.78|80.31|79.71|11
1737432920000|2025-01-21 04:15:20|80.34|79.74|80.33|79.73|80.35|79.75|80.32|79.72|5
1737432930000|2025-01-21 04:15:30|80.31|79.71|80.29|79.69|80.31|79.71|80.29|79.69|5
1737432940000|2025-01-21 04:15:40|80.3|79.7|80.3|79.7|80.3|79.7|80.29|79.69|3
1737432950000|2025-01-21 04:15:50|80.31|79.71|80.35|79.75|80.36|79.76|80.3|79.7|7
1737432960000|2025-01-21 04:16:00|80.36|79.76|80.39|79.79|80.4|79.8|80.35|79.75|7
1737432970000|2025-01-21 04:16:10|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1737432980000|2025-01-21 04:16:20|80.41|79.81|80.38|79.78|80.41|79.81|80.38|79.78|4
1737432990000|2025-01-21 04:16:30|80.37|79.77|80.32|79.72|80.38|79.78|80.31|79.71|6
1737433000000|2025-01-21 04:16:40|80.34|79.74|80.41|79.81|80.42|79.82|80.34|79.74|7
1737433010000|2025-01-21 04:16:50|80.42|79.82|80.39|79.79|80.42|79.82|80.39|79.79|4
1737433020000|2025-01-21 04:17:00|80.4|79.8|80.4|79.8|80.46|79.86|80.4|79.8|10
1737433030000|2025-01-21 04:17:10|80.39|79.79|80.4|79.8|80.4|79.8|80.39|79.79|2
1737433040000|2025-01-21 04:17:20|80.39|79.79|80.39|79.79|80.39|79.79|80.38|79.78|5
1737433050000|2025-01-21 04:17:30|80.4|79.8|80.39|79.79|80.4|79.8|80.39|79.79|2
1737433060000|2025-01-21 04:17:40|80.4|79.8|80.42|79.82|80.42|79.82|80.4|79.8|5
1737433070000|2025-01-21 04:17:50|80.41|79.81|80.4|79.8|80.41|79.81|80.39|79.79|6
1737433080000|2025-01-21 04:18:00|80.44|79.84|80.46|79.86|80.47|79.87|80.44|79.84|5
1737433090000|2025-01-21 04:18:10|80.47|79.87|80.42|79.82|80.48|79.88|80.41|79.81|9
1737433100000|2025-01-21 04:18:20|80.41|79.81|80.47|79.87|80.47|79.87|80.41|79.81|6
1737433110000|2025-01-21 04:18:30|80.46|79.86|80.51|79.91|80.51|79.91|80.46|79.86|5
1737433120000|2025-01-21 04:18:40|80.5|79.9|80.52|79.92|80.54|79.94|80.5|79.9|5
1737433130000|2025-01-21 04:18:50|80.55|79.95|80.55|79.95|80.56|79.96|80.55|79.95|5
1737433140000|2025-01-21 04:19:00|80.57|79.97|80.5|79.9|80.57|79.97|80.48|79.88|12
1737433150000|2025-01-21 04:19:10|80.51|79.91|80.53|79.93|80.53|79.93|80.51|79.91|5
1737433160000|2025-01-21 04:19:20|80.55|79.95|80.5|79.9|80.55|79.95|80.5|79.9|6
1737433170000|2025-01-21 04:19:30|80.49|79.89|80.44|79.84|80.49|79.89|80.42|79.82|11
1737433180000|2025-01-21 04:19:40|80.45|79.85|80.38|79.78|80.45|79.85|80.38|79.78|8
1737433190000|2025-01-21 04:19:50|80.37|79.77|80.36|79.76|80.37|79.77|80.36|79.76|2
1737433200000|2025-01-21 04:20:00|80.37|79.77|80.38|79.78|80.38|79.78|80.36|79.76|3
1737433210000|2025-01-21 04:20:10|80.39|79.79|80.37|79.77|80.39|79.79|80.36|79.76|5
1737433220000|2025-01-21 04:20:20|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|2
1737433230000|2025-01-21 04:20:30|80.37|79.77|80.32|79.72|80.37|79.77|80.32|79.72|6
1737433240000|2025-01-21 04:20:40|80.36|79.76|80.4|79.8|80.43|79.83|80.36|79.76|7
1737433250000|2025-01-21 04:20:50|80.41|79.81|80.41|79.81|80.45|79.85|80.41|79.81|9
1737433260000|2025-01-21 04:21:00|80.4|79.8|80.28|79.68|80.4|79.8|80.28|79.68|11
1737433270000|2025-01-21 04:21:10|80.27|79.67|80.22|79.62|80.27|79.67|80.21|79.61|8
1737433280000|2025-01-21 04:21:20|80.2|79.6|80.16|79.56|80.2|79.6|80.16|79.56|6
1737433290000|2025-01-21 04:21:30|80.17|79.57|80.19|79.59|80.19|79.59|80.17|79.57|3
1737433300000|2025-01-21 04:21:40|80.18|79.58|80.11|79.51|80.18|79.58|80.1|79.5|7
1737433310000|2025-01-21 04:21:50|80.1|79.5|80.13|79.53|80.13|79.53|80.09|79.49|4
1737433320000|2025-01-21 04:22:00|80.16|79.56|80.27|79.67|80.27|79.67|80.16|79.56|5
1737433330000|2025-01-21 04:22:10|80.29|79.69|80.35|79.75|80.35|79.75|80.29|79.69|5
1737433340000|2025-01-21 04:22:20|80.34|79.74|80.28|79.68|80.34|79.74|80.27|79.67|7
1737433350000|2025-01-21 04:22:30|80.26|79.66|80.31|79.71|80.31|79.71|80.26|79.66|5
1737433360000|2025-01-21 04:22:40|80.32|79.72|80.34|79.74|80.35|79.75|80.31|79.71|6
1737433370000|2025-01-21 04:22:50|80.33|79.73|80.3|79.7|80.33|79.73|80.3|79.7|10
1737433380000|2025-01-21 04:23:00|80.29|79.69|80.23|79.63|80.29|79.69|80.22|79.62|7
1737433390000|2025-01-21 04:23:10|80.24|79.64|80.28|79.68|80.28|79.68|80.24|79.64|4
1737433400000|2025-01-21 04:23:20|80.29|79.69|80.35|79.75|80.37|79.77|80.29|79.69|8
1737433410000|2025-01-21 04:23:30|80.33|79.73|80.36|79.76|80.36|79.76|80.31|79.71|9
1737433420000|2025-01-21 04:23:40|80.37|79.77|80.4|79.8|80.4|79.8|80.37|79.77|3
1737433430000|2025-01-21 04:23:50|80.41|79.81|80.42|79.82|80.42|79.82|80.4|79.8|4
1737433440000|2025-01-21 04:24:00|80.4|79.8|80.38|79.78|80.4|79.8|80.38|79.78|3
1737433450000|2025-01-21 04:24:10|80.39|79.79|80.37|79.77|80.39|79.79|80.36|79.76|6
1737433460000|2025-01-21 04:24:20|80.38|79.78|80.39|79.79|80.39|79.79|80.38|79.78|2
1737433470000|2025-01-21 04:24:30|80.38|79.78|80.37|79.77|80.38|79.78|80.37|79.77|2
1737433480000|2025-01-21 04:24:40|80.36|79.76|80.36|79.76|80.36|79.76|80.36|79.76|1
1737433490000|2025-01-21 04:24:50|80.35|79.75|80.34|79.74|80.35|79.75|80.34|79.74|4
1737433500000|2025-01-21 04:25:00|80.33|79.73|80.32|79.72|80.34|79.74|80.3|79.7|10
1737433510000|2025-01-21 04:25:10|80.33|79.73|80.37|79.77|80.37|79.77|80.33|79.73|9
1737433520000|2025-01-21 04:25:20|80.36|79.76|80.35|79.75|80.36|79.76|80.31|79.71|6
1737433530000|2025-01-21 04:25:30|80.37|79.77|80.41|79.81|80.41|79.81|80.37|79.77|10
1737433540000|2025-01-21 04:25:40|80.4|79.8|80.46|79.86|80.46|79.86|80.4|79.8|6
1737433550000|2025-01-21 04:25:50|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1737433570000|2025-01-21 04:26:10|80.47|79.87|80.43|79.83|80.47|79.87|80.43|79.83|4
1737433580000|2025-01-21 04:26:20|80.44|79.84|80.49|79.89|80.49|79.89|80.44|79.84|6
1737433590000|2025-01-21 04:26:30|80.51|79.91|80.57|79.97|80.57|79.97|80.51|79.91|5
1737433600000|2025-01-21 04:26:40|80.56|79.96|80.56|79.96|80.57|79.97|80.56|79.96|3
1737433610000|2025-01-21 04:26:50|80.55|79.95|80.56|79.96|80.56|79.96|80.55|79.95|2
1737433620000|2025-01-21 04:27:00|80.55|79.95|80.47|79.87|80.55|79.95|80.47|79.87|16
1737433630000|2025-01-21 04:27:10|80.44|79.84|80.4|79.8|80.44|79.84|80.39|79.79|7
1737433640000|2025-01-21 04:27:20|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737433650000|2025-01-21 04:27:30|80.38|79.78|80.32|79.72|80.38|79.78|80.32|79.72|10
1737433660000|2025-01-21 04:27:40|80.31|79.71|80.28|79.68|80.31|79.71|80.27|79.67|7
1737433670000|2025-01-21 04:27:50|80.27|79.67|80.27|79.67|80.27|79.67|80.27|79.67|1
1737433680000|2025-01-21 04:28:00|80.28|79.68|80.21|79.61|80.28|79.68|80.2|79.6|6
1737433690000|2025-01-21 04:28:10|80.22|79.62|80.17|79.57|80.22|79.62|80.17|79.57|9
1737433700000|2025-01-21 04:28:20|80.18|79.58|80.18|79.58|80.2|79.6|80.17|79.57|13
1737433710000|2025-01-21 04:28:30|80.2|79.6|80.18|79.58|80.2|79.6|80.17|79.57|7
1737433720000|2025-01-21 04:28:40|80.19|79.59|80.23|79.63|80.23|79.63|80.19|79.59|4
1737433730000|2025-01-21 04:28:50|80.22|79.62|80.17|79.57|80.23|79.63|80.16|79.56|11
1737433740000|2025-01-21 04:29:00|80.18|79.58|80.2|79.6|80.2|79.6|80.18|79.58|3
1737433750000|2025-01-21 04:29:10|80.21|79.61|80.2|79.6|80.22|79.62|80.2|79.6|6
1737433760000|2025-01-21 04:29:20|80.22|79.62|80.23|79.63|80.23|79.63|80.2|79.6|6
1737433770000|2025-01-21 04:29:30|80.24|79.64|80.25|79.65|80.26|79.66|80.24|79.64|5
1737433780000|2025-01-21 04:29:40|80.26|79.66|80.26|79.66|80.26|79.66|80.24|79.64|9
1737433790000|2025-01-21 04:29:50|80.25|79.65|80.19|79.59|80.25|79.65|80.19|79.59|9
1737433800000|2025-01-21 04:30:00|80.18|79.58|80.08|79.48|80.18|79.58|80.08|79.48|12
1737433810000|2025-01-21 04:30:10|80.07|79.47|80.04|79.44|80.07|79.47|80.04|79.44|5
1737433820000|2025-01-21 04:30:20|80.03|79.43|79.98|79.38|80.04|79.44|79.98|79.38|9
1737433830000|2025-01-21 04:30:30|79.97|79.37|79.93|79.33|79.98|79.38|79.93|79.33|7
1737433840000|2025-01-21 04:30:40|79.92|79.32|79.88|79.28|79.92|79.32|79.88|79.28|6
1737433850000|2025-01-21 04:30:50|79.87|79.27|79.87|79.27|79.88|79.28|79.86|79.26|11
1737433860000|2025-01-21 04:31:00|79.88|79.28|79.98|79.38|80.01|79.41|79.87|79.27|13
1737433870000|2025-01-21 04:31:10|79.95|79.35|79.93|79.33|79.95|79.35|79.9|79.3|14
1737433880000|2025-01-21 04:31:20|79.92|79.32|79.9|79.3|79.92|79.32|79.89|79.29|13
1737433890000|2025-01-21 04:31:30|79.89|79.29|79.87|79.27|79.9|79.3|79.87|79.27|8
1737433900000|2025-01-21 04:31:40|79.88|79.28|79.93|79.33|79.99|79.39|79.87|79.27|11
1737433910000|2025-01-21 04:31:50|79.92|79.32|79.9|79.3|79.92|79.32|79.89|79.29|12
1737433920000|2025-01-21 04:32:00|79.89|79.29|79.84|79.24|79.89|79.29|79.83|79.23|18
1737433930000|2025-01-21 04:32:10|79.85|79.25|79.87|79.27|79.88|79.28|79.85|79.25|8
1737433940000|2025-01-21 04:32:20|79.86|79.26|79.8|79.2|79.86|79.26|79.79|79.19|10
1737433950000|2025-01-21 04:32:30|79.81|79.21|79.81|79.21|79.82|79.22|79.79|79.19|15
1737433960000|2025-01-21 04:32:40|79.82|79.22|79.83|79.23|79.84|79.24|79.82|79.22|8
1737433970000|2025-01-21 04:32:50|79.84|79.24|79.95|79.35|79.95|79.35|79.84|79.24|7
1737433980000|2025-01-21 04:33:00|79.94|79.34|80|79.4|80.01|79.41|79.94|79.34|11
1737433990000|2025-01-21 04:33:10|79.99|79.39|79.94|79.34|80|79.4|79.93|79.33|11
1737434000000|2025-01-21 04:33:20|79.95|79.35|79.95|79.35|80|79.4|79.93|79.33|18
1737434010000|2025-01-21 04:33:30|79.94|79.34|79.88|79.28|79.95|79.35|79.88|79.28|17
1737434020000|2025-01-21 04:33:40|79.87|79.27|79.83|79.23|79.87|79.27|79.83|79.23|7
1737434030000|2025-01-21 04:33:50|79.82|79.22|79.82|79.22|79.83|79.23|79.81|79.21|7
1737434040000|2025-01-21 04:34:00|79.81|79.21|79.73|79.13|79.81|79.21|79.73|79.13|7
1737434050000|2025-01-21 04:34:10|79.74|79.14|79.61|79.01|79.74|79.14|79.61|79.01|8
1737434060000|2025-01-21 04:34:20|79.62|79.02|79.56|78.96|79.62|79.02|79.56|78.96|4
1737434070000|2025-01-21 04:34:30|79.57|78.97|79.55|78.95|79.57|78.97|79.54|78.94|13
1737434080000|2025-01-21 04:34:40|79.54|78.94|79.57|78.97|79.58|78.98|79.54|78.94|20
1737434090000|2025-01-21 04:34:50|79.56|78.96|79.6|79|79.6|79|79.56|78.96|12
1737434100000|2025-01-21 04:35:00|79.62|79.02|79.57|78.97|79.63|79.03|79.57|78.97|12
1737434110000|2025-01-21 04:35:10|79.58|78.98|79.56|78.96|79.59|78.99|79.55|78.95|6
1737434120000|2025-01-21 04:35:20|79.58|78.98|79.58|78.98|79.6|79|79.58|78.98|10
1737434130000|2025-01-21 04:35:30|79.57|78.97|79.55|78.95|79.57|78.97|79.53|78.93|7
1737434140000|2025-01-21 04:35:40|79.56|78.96|79.52|78.92|79.56|78.96|79.52|78.92|7
1737434150000|2025-01-21 04:35:50|79.53|78.93|79.47|78.87|79.53|78.93|79.47|78.87|8
1737434160000|2025-01-21 04:36:00|79.46|78.86|79.49|78.89|79.51|78.91|79.46|78.86|8
1737434170000|2025-01-21 04:36:10|79.5|78.9|79.51|78.91|79.51|78.91|79.48|78.88|20
1737434180000|2025-01-21 04:36:20|79.52|78.92|79.58|78.98|79.58|78.98|79.5|78.9|19
1737434190000|2025-01-21 04:36:30|79.59|78.99|79.54|78.94|79.6|79|79.52|78.92|16
1737434200000|2025-01-21 04:36:40|79.53|78.93|79.52|78.92|79.56|78.96|79.52|78.92|11
1737434210000|2025-01-21 04:36:50|79.53|78.93|79.44|78.84|79.53|78.93|79.43|78.83|13
1737434220000|2025-01-21 04:37:00|79.43|78.83|79.48|78.88|79.49|78.89|79.43|78.83|22
1737434230000|2025-01-21 04:37:10|79.49|78.89|79.46|78.86|79.52|78.92|79.46|78.86|13
1737434240000|2025-01-21 04:37:20|79.45|78.85|79.47|78.87|79.48|78.88|79.44|78.84|16
1737434250000|2025-01-21 04:37:30|79.48|78.88|79.6|79|79.6|79|79.47|78.87|22
1737434260000|2025-01-21 04:37:40|79.58|78.98|79.74|79.14|79.76|79.16|79.58|78.98|24
1737434270000|2025-01-21 04:37:50|79.75|79.15|79.7|79.1|79.75|79.15|79.7|79.1|14
1737434280000|2025-01-21 04:38:00|79.68|79.08|79.76|79.16|79.76|79.16|79.63|79.03|17
1737434290000|2025-01-21 04:38:10|79.8|79.2|79.77|79.17|79.81|79.21|79.76|79.16|17
1737434300000|2025-01-21 04:38:20|79.75|79.15|79.72|79.12|79.83|79.23|79.7|79.1|20
1737434310000|2025-01-21 04:38:30|79.71|79.11|79.76|79.16|79.76|79.16|79.71|79.11|17
1737434320000|2025-01-21 04:38:40|79.77|79.17|79.69|79.09|79.77|79.17|79.69|79.09|14
1737434330000|2025-01-21 04:38:50|79.7|79.1|79.7|79.1|79.7|79.1|79.68|79.08|15
1737434340000|2025-01-21 04:39:00|79.69|79.09|79.62|79.02|79.69|79.09|79.62|79.02|10
1737434350000|2025-01-21 04:39:10|79.63|79.03|79.62|79.02|79.65|79.05|79.62|79.02|9
1737434360000|2025-01-21 04:39:20|79.61|79.01|79.61|79.01|79.67|79.07|79.6|79|15
1737434370000|2025-01-21 04:39:30|79.6|79|79.64|79.04|79.67|79.07|79.6|79|16
1737434380000|2025-01-21 04:39:40|79.65|79.05|79.62|79.02|79.67|79.07|79.6|79|18
1737434390000|2025-01-21 04:39:50|79.64|79.04|79.69|79.09|79.7|79.1|79.64|79.04|16
1737434400000|2025-01-21 04:40:00|79.7|79.1|79.8|79.2|79.81|79.21|79.7|79.1|23
1737434410000|2025-01-21 04:40:10|79.81|79.21|79.8|79.2|79.83|79.23|79.8|79.2|9
1737434420000|2025-01-21 04:40:20|79.79|79.19|79.76|79.16|79.8|79.2|79.74|79.14|19
1737434430000|2025-01-21 04:40:30|79.77|79.17|79.84|79.24|79.85|79.25|79.76|79.16|25
1737434440000|2025-01-21 04:40:40|79.85|79.25|79.76|79.16|79.85|79.25|79.76|79.16|7
1737434450000|2025-01-21 04:40:50|79.75|79.15|79.83|79.23|79.83|79.23|79.75|79.15|16
1737434460000|2025-01-21 04:41:00|79.82|79.22|79.89|79.29|79.89|79.29|79.82|79.22|11
1737434470000|2025-01-21 04:41:10|79.88|79.28|79.86|79.26|79.88|79.28|79.83|79.23|8
1737434480000|2025-01-21 04:41:20|79.85|79.25|79.85|79.25|79.88|79.28|79.83|79.23|12
1737434490000|2025-01-21 04:41:30|79.86|79.26|79.86|79.26|79.88|79.28|79.86|79.26|17
1737434500000|2025-01-21 04:41:40|79.85|79.25|79.87|79.27|79.88|79.28|79.85|79.25|6
1737434510000|2025-01-21 04:41:50|79.88|79.28|79.9|79.3|79.9|79.3|79.88|79.28|3
1737434520000|2025-01-21 04:42:00|79.91|79.31|79.82|79.22|79.91|79.31|79.79|79.19|9
1737434530000|2025-01-21 04:42:10|79.83|79.23|79.88|79.28|79.89|79.29|79.81|79.21|15
1737434540000|2025-01-21 04:42:20|79.89|79.29|79.84|79.24|79.89|79.29|79.84|79.24|6
1737434550000|2025-01-21 04:42:30|79.83|79.23|79.82|79.22|79.83|79.23|79.81|79.21|4
1737434560000|2025-01-21 04:42:40|79.81|79.21|79.79|79.19|79.81|79.21|79.78|79.18|9
1737434570000|2025-01-21 04:42:50|79.78|79.18|79.78|79.18|79.79|79.19|79.77|79.17|13
1737434580000|2025-01-21 04:43:00|79.79|79.19|79.74|79.14|79.81|79.21|79.73|79.13|12
1737434590000|2025-01-21 04:43:10|79.73|79.13|79.73|79.13|79.74|79.14|79.72|79.12|11
1737434600000|2025-01-21 04:43:20|79.72|79.12|79.72|79.12|79.73|79.13|79.71|79.11|11
1737434610000|2025-01-21 04:43:30|79.71|79.11|79.73|79.13|79.74|79.14|79.71|79.11|12
1737434620000|2025-01-21 04:43:40|79.74|79.14|79.81|79.21|79.81|79.21|79.74|79.14|14
1737434630000|2025-01-21 04:43:50|79.83|79.23|79.79|79.19|79.84|79.24|79.79|79.19|9
1737434640000|2025-01-21 04:44:00|79.8|79.2|79.81|79.21|79.81|79.21|79.79|79.19|15
1737434650000|2025-01-21 04:44:10|79.8|79.2|79.81|79.21|79.82|79.22|79.8|79.2|5
1737434660000|2025-01-21 04:44:20|79.82|79.22|79.87|79.27|79.87|79.27|79.82|79.22|10
1737434670000|2025-01-21 04:44:30|79.86|79.26|79.9|79.3|79.9|79.3|79.86|79.26|8
1737434680000|2025-01-21 04:44:40|79.91|79.31|79.91|79.31|79.92|79.32|79.9|79.3|7
1737434690000|2025-01-21 04:44:50|79.93|79.33|79.85|79.25|79.93|79.33|79.85|79.25|6
1737434700000|2025-01-21 04:45:00|79.86|79.26|79.92|79.32|79.92|79.32|79.84|79.24|15
1737434710000|2025-01-21 04:45:10|79.93|79.33|79.92|79.32|79.93|79.33|79.9|79.3|12
1737434720000|2025-01-21 04:45:20|79.91|79.31|79.77|79.17|79.92|79.32|79.77|79.17|13
1737434730000|2025-01-21 04:45:30|79.78|79.18|79.85|79.25|79.85|79.25|79.78|79.18|9
1737434740000|2025-01-21 04:45:40|79.84|79.24|79.91|79.31|79.92|79.32|79.82|79.22|13
1737434750000|2025-01-21 04:45:50|79.9|79.3|79.9|79.3|79.91|79.31|79.88|79.28|12
1737434760000|2025-01-21 04:46:00|79.93|79.33|79.97|79.37|79.97|79.37|79.93|79.33|14
1737434770000|2025-01-21 04:46:10|79.96|79.36|79.96|79.36|79.97|79.37|79.95|79.35|9
1737434780000|2025-01-21 04:46:20|79.95|79.35|80|79.4|80|79.4|79.92|79.32|8
1737434790000|2025-01-21 04:46:30|79.99|79.39|80|79.4|80.03|79.43|79.99|79.39|16
1737434800000|2025-01-21 04:46:40|80.01|79.41|80.05|79.45|80.05|79.45|80|79.4|6
1737434810000|2025-01-21 04:46:50|80.04|79.44|79.92|79.32|80.05|79.45|79.92|79.32|20
1737434820000|2025-01-21 04:47:00|79.93|79.33|80.05|79.45|80.06|79.46|79.93|79.33|13
1737434830000|2025-01-21 04:47:10|80.04|79.44|80.08|79.48|80.08|79.48|80.04|79.44|11
1737434840000|2025-01-21 04:47:20|80.09|79.49|80.09|79.49|80.1|79.5|80.08|79.48|13
1737434850000|2025-01-21 04:47:30|80.1|79.5|80.02|79.42|80.1|79.5|80.01|79.41|11
1737434860000|2025-01-21 04:47:40|80.03|79.43|80.08|79.48|80.09|79.49|80.03|79.43|14
1737434870000|2025-01-21 04:47:50|80.07|79.47|80.07|79.47|80.09|79.49|80.07|79.47|9
1737434880000|2025-01-21 04:48:00|80.06|79.46|80|79.4|80.06|79.46|79.97|79.37|14
1737434890000|2025-01-21 04:48:10|79.99|79.39|80|79.4|80.01|79.41|79.99|79.39|4
1737434900000|2025-01-21 04:48:20|79.98|79.38|79.94|79.34|79.99|79.39|79.94|79.34|8
1737434910000|2025-01-21 04:48:30|79.93|79.33|79.94|79.34|79.94|79.34|79.92|79.32|6
1737434920000|2025-01-21 04:48:40|79.93|79.33|79.96|79.36|79.96|79.36|79.93|79.33|5
1737434930000|2025-01-21 04:48:50|79.99|79.39|79.98|79.38|80|79.4|79.97|79.37|12
1737434940000|2025-01-21 04:49:00|79.99|79.39|80.08|79.48|80.08|79.48|79.99|79.39|10
1737434950000|2025-01-21 04:49:10|80.07|79.47|80.08|79.48|80.08|79.48|80.06|79.46|8
1737434960000|2025-01-21 04:49:20|80.07|79.47|80.08|79.48|80.09|79.49|80.07|79.47|12
1737434970000|2025-01-21 04:49:30|80.03|79.43|80|79.4|80.03|79.43|80|79.4|3
1737434980000|2025-01-21 04:49:40|79.99|79.39|80.01|79.41|80.02|79.42|79.99|79.39|8
1737434990000|2025-01-21 04:49:50|80|79.4|80.05|79.45|80.06|79.46|80|79.4|21
1737435000000|2025-01-21 04:50:00|80.03|79.43|80.07|79.47|80.07|79.47|80.03|79.43|15
1737435010000|2025-01-21 04:50:10|80.08|79.48|80.12|79.52|80.12|79.52|80.08|79.48|9
1737435020000|2025-01-21 04:50:20|80.13|79.53|80.12|79.52|80.13|79.53|80.1|79.5|15
1737435030000|2025-01-21 04:50:30|80.13|79.53|80.15|79.55|80.15|79.55|80.11|79.51|8
1737435040000|2025-01-21 04:50:40|80.14|79.54|80.16|79.56|80.17|79.57|80.14|79.54|14
1737435050000|2025-01-21 04:50:50|80.15|79.55|80.13|79.53|80.16|79.56|80.12|79.52|12
1737435060000|2025-01-21 04:51:00|80.12|79.52|80.12|79.52|80.14|79.54|80.11|79.51|12
1737435070000|2025-01-21 04:51:10|80.11|79.51|80.11|79.51|80.12|79.52|80.1|79.5|13
1737435080000|2025-01-21 04:51:20|80.1|79.5|80.01|79.41|80.1|79.5|80.01|79.41|7
1737435090000|2025-01-21 04:51:30|80.02|79.42|80|79.4|80.02|79.42|80|79.4|7
1737435100000|2025-01-21 04:51:40|79.99|79.39|80.01|79.41|80.01|79.41|79.99|79.39|5
1737435110000|2025-01-21 04:51:50|80|79.4|80.02|79.42|80.02|79.42|80|79.4|4
1737435120000|2025-01-21 04:52:00|80.03|79.43|80.12|79.52|80.12|79.52|80.02|79.42|14
1737435130000|2025-01-21 04:52:10|80.11|79.51|80.08|79.48|80.11|79.51|80.08|79.48|3
1737435140000|2025-01-21 04:52:20|80.1|79.5|80.12|79.52|80.13|79.53|80.1|79.5|7
1737435150000|2025-01-21 04:52:30|80.13|79.53|80.17|79.57|80.17|79.57|80.13|79.53|6
1737435160000|2025-01-21 04:52:40|80.16|79.56|80.17|79.57|80.17|79.57|80.16|79.56|2
1737435170000|2025-01-21 04:52:50|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737435180000|2025-01-21 04:53:00|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737435190000|2025-01-21 04:53:10|80.22|79.62|80.22|79.62|80.22|79.62|80.21|79.61|3
1737435210000|2025-01-21 04:53:30|80.21|79.61|80.19|79.59|80.21|79.61|80.19|79.59|3
1737435220000|2025-01-21 04:53:40|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1737435230000|2025-01-21 04:53:50|80.22|79.62|80.22|79.62|80.22|79.62|80.2|79.6|5
1737435260000|2025-01-21 04:54:20|80.21|79.61|80.19|79.59|80.21|79.61|80.19|79.59|3
1737435270000|2025-01-21 04:54:30|80.18|79.58|80.17|79.57|80.18|79.58|80.17|79.57|2
1737435290000|2025-01-21 04:54:50|80.19|79.59|80.21|79.61|80.21|79.61|80.19|79.59|3
1737435300000|2025-01-21 04:55:00|80.2|79.6|80.26|79.66|80.26|79.66|80.2|79.6|3
1737435310000|2025-01-21 04:55:10|80.27|79.67|80.26|79.66|80.27|79.67|80.26|79.66|2
1737435320000|2025-01-21 04:55:20|80.27|79.67|80.27|79.67|80.27|79.67|80.27|79.67|1
1737435330000|2025-01-21 04:55:30|80.26|79.66|80.28|79.68|80.28|79.68|80.26|79.66|3
1737435360000|2025-01-21 04:56:00|80.29|79.69|80.31|79.71|80.31|79.71|80.29|79.69|2
1737435370000|2025-01-21 04:56:10|80.33|79.73|80.4|79.8|80.4|79.8|80.33|79.73|4
1737435380000|2025-01-21 04:56:20|80.41|79.81|80.45|79.85|80.45|79.85|80.41|79.81|3
1737435390000|2025-01-21 04:56:30|80.44|79.84|80.39|79.79|80.44|79.84|80.39|79.79|6
1737435400000|2025-01-21 04:56:40|80.4|79.8|80.42|79.82|80.45|79.85|80.4|79.8|9
1737435410000|2025-01-21 04:56:50|80.43|79.83|80.45|79.85|80.45|79.85|80.42|79.82|4
1737435420000|2025-01-21 04:57:00|80.46|79.86|80.45|79.85|80.46|79.86|80.45|79.85|2
1737435430000|2025-01-21 04:57:10|80.46|79.86|80.5|79.9|80.5|79.9|80.46|79.86|5
1737435440000|2025-01-21 04:57:20|80.51|79.91|80.51|79.91|80.51|79.91|80.5|79.9|3
1737435450000|2025-01-21 04:57:30|80.52|79.92|80.54|79.94|80.54|79.94|80.51|79.91|6
1737435460000|2025-01-21 04:57:40|80.55|79.95|80.57|79.97|80.57|79.97|80.55|79.95|3
1737435470000|2025-01-21 04:57:50|80.56|79.96|80.56|79.96|80.56|79.96|80.56|79.96|1
1737435480000|2025-01-21 04:58:00|80.57|79.97|80.56|79.96|80.57|79.97|80.56|79.96|2
1737435490000|2025-01-21 04:58:10|80.57|79.97|80.54|79.94|80.57|79.97|80.54|79.94|4
1737435500000|2025-01-21 04:58:20|80.55|79.95|80.56|79.96|80.56|79.96|80.54|79.94|6
1737435510000|2025-01-21 04:58:30|80.57|79.97|80.6|80|80.6|80|80.57|79.97|3
1737435520000|2025-01-21 04:58:40|80.62|80.02|80.64|80.04|80.64|80.04|80.62|80.02|5
1737435530000|2025-01-21 04:58:50|80.65|80.05|80.69|80.09|80.69|80.09|80.65|80.05|4
1737435540000|2025-01-21 04:59:00|80.7|80.1|80.74|80.14|80.74|80.14|80.68|80.08|7
1737435550000|2025-01-21 04:59:10|80.73|80.13|80.74|80.14|80.74|80.14|80.73|80.13|2
1737435560000|2025-01-21 04:59:20|80.76|80.16|80.79|80.19|80.79|80.19|80.76|80.16|3
1737435580000|2025-01-21 04:59:40|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737435590000|2025-01-21 04:59:50|80.81|80.21|80.79|80.19|80.81|80.21|80.79|80.19|4
1737435600000|2025-01-21 05:00:00|80.78|80.18|80.78|80.18|80.78|80.18|80.77|80.17|5
1737435610000|2025-01-21 05:00:10|80.77|80.17|80.78|80.18|80.78|80.18|80.77|80.17|2
1737435620000|2025-01-21 05:00:20|80.75|80.15|80.77|80.17|80.77|80.17|80.71|80.11|7
1737435630000|2025-01-21 05:00:30|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737435640000|2025-01-21 05:00:40|80.78|80.18|80.74|80.14|80.79|80.19|80.74|80.14|6
1737435650000|2025-01-21 05:00:50|80.75|80.15|80.72|80.12|80.75|80.15|80.72|80.12|11
1737435660000|2025-01-21 05:01:00|80.73|80.13|80.72|80.12|80.76|80.16|80.7|80.1|21
1737435670000|2025-01-21 05:01:10|80.71|80.11|80.69|80.09|80.71|80.11|80.69|80.09|5
1737435680000|2025-01-21 05:01:20|80.71|80.11|80.75|80.15|80.75|80.15|80.7|80.1|8
1737435690000|2025-01-21 05:01:30|80.74|80.14|80.85|80.25|80.85|80.25|80.74|80.14|7
1737435700000|2025-01-21 05:01:40|80.86|80.26|80.88|80.28|80.88|80.28|80.86|80.26|2
1737435710000|2025-01-21 05:01:50|80.87|80.27|80.89|80.29|80.89|80.29|80.86|80.26|5
1737435720000|2025-01-21 05:02:00|80.9|80.3|80.81|80.21|80.9|80.3|80.81|80.21|12
1737435730000|2025-01-21 05:02:10|80.78|80.18|80.8|80.2|80.84|80.24|80.78|80.18|12
1737435740000|2025-01-21 05:02:20|80.81|80.21|80.78|80.18|80.81|80.21|80.76|80.16|8
1737435750000|2025-01-21 05:02:30|80.79|80.19|80.82|80.22|80.82|80.22|80.77|80.17|13
1737435760000|2025-01-21 05:02:40|80.83|80.23|80.81|80.21|80.84|80.24|80.81|80.21|7
1737435770000|2025-01-21 05:02:50|80.8|80.2|80.8|80.2|80.81|80.21|80.79|80.19|5
1737435780000|2025-01-21 05:03:00|80.81|80.21|80.77|80.17|80.85|80.25|80.76|80.16|10
1737435790000|2025-01-21 05:03:10|80.78|80.18|80.75|80.15|80.78|80.18|80.75|80.15|5
1737435800000|2025-01-21 05:03:20|80.76|80.16|80.72|80.12|80.76|80.16|80.7|80.1|15
1737435810000|2025-01-21 05:03:30|80.71|80.11|80.66|80.06|80.71|80.11|80.66|80.06|9
1737435820000|2025-01-21 05:03:40|80.65|80.05|80.58|79.98|80.65|80.05|80.58|79.98|10
1737435830000|2025-01-21 05:03:50|80.57|79.97|80.51|79.91|80.57|79.97|80.51|79.91|11
1737435840000|2025-01-21 05:04:00|80.5|79.9|80.46|79.86|80.51|79.91|80.45|79.85|11
1737435850000|2025-01-21 05:04:10|80.45|79.85|80.41|79.81|80.46|79.86|80.41|79.81|9
1737435860000|2025-01-21 05:04:20|80.42|79.82|80.42|79.82|80.42|79.82|80.41|79.81|9
1737435870000|2025-01-21 05:04:30|80.41|79.81|80.44|79.84|80.45|79.85|80.41|79.81|11
1737435880000|2025-01-21 05:04:40|80.45|79.85|80.49|79.89|80.49|79.89|80.45|79.85|7
1737435890000|2025-01-21 05:04:50|80.5|79.9|80.42|79.82|80.5|79.9|80.42|79.82|14
1737435900000|2025-01-21 05:05:00|80.43|79.83|80.45|79.85|80.45|79.85|80.41|79.81|9
1737435910000|2025-01-21 05:05:10|80.47|79.87|80.47|79.87|80.49|79.89|80.45|79.85|11
1737435920000|2025-01-21 05:05:20|80.49|79.89|80.5|79.9|80.51|79.91|80.49|79.89|6
1737435930000|2025-01-21 05:05:30|80.51|79.91|80.51|79.91|80.51|79.91|80.5|79.9|5
1737435940000|2025-01-21 05:05:40|80.53|79.93|80.6|80|80.6|80|80.53|79.93|4
1737435950000|2025-01-21 05:05:50|80.59|79.99|80.6|80|80.6|80|80.59|79.99|2
1737435960000|2025-01-21 05:06:00|80.59|79.99|80.66|80.06|80.66|80.06|80.59|79.99|5
1737435970000|2025-01-21 05:06:10|80.67|80.07|80.7|80.1|80.7|80.1|80.67|80.07|7
1737435980000|2025-01-21 05:06:20|80.69|80.09|80.68|80.08|80.7|80.1|80.66|80.06|7
1737435990000|2025-01-21 05:06:30|80.71|80.11|80.75|80.15|80.75|80.15|80.71|80.11|2
1737436000000|2025-01-21 05:06:40|80.76|80.16|80.77|80.17|80.78|80.18|80.76|80.16|4
1737436010000|2025-01-21 05:06:50|80.78|80.18|80.74|80.14|80.78|80.18|80.74|80.14|5
1737436020000|2025-01-21 05:07:00|80.76|80.16|80.79|80.19|80.79|80.19|80.76|80.16|5
1737436030000|2025-01-21 05:07:10|80.78|80.18|80.77|80.17|80.78|80.18|80.76|80.16|4
1737436050000|2025-01-21 05:07:30|80.76|80.16|80.71|80.11|80.77|80.17|80.71|80.11|11
1737436060000|2025-01-21 05:07:40|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737436070000|2025-01-21 05:07:50|80.73|80.13|80.72|80.12|80.73|80.13|80.71|80.11|6
1737436080000|2025-01-21 05:08:00|80.74|80.14|80.72|80.12|80.77|80.17|80.72|80.12|11
1737436090000|2025-01-21 05:08:10|80.73|80.13|80.68|80.08|80.73|80.13|80.68|80.08|8
1737436100000|2025-01-21 05:08:20|80.67|80.07|80.67|80.07|80.68|80.08|80.67|80.07|3
1737436110000|2025-01-21 05:08:30|80.68|80.08|80.72|80.12|80.72|80.12|80.68|80.08|3
1737436120000|2025-01-21 05:08:40|80.76|80.16|80.76|80.16|80.78|80.18|80.76|80.16|4
1737436130000|2025-01-21 05:08:50|80.77|80.17|80.77|80.17|80.78|80.18|80.77|80.17|3
1737436140000|2025-01-21 05:09:00|80.76|80.16|80.71|80.11|80.76|80.16|80.7|80.1|6
1737436150000|2025-01-21 05:09:10|80.7|80.1|80.68|80.08|80.7|80.1|80.68|80.08|2
1737436160000|2025-01-21 05:09:20|80.67|80.07|80.58|79.98|80.67|80.07|80.58|79.98|10
1737436170000|2025-01-21 05:09:30|80.59|79.99|80.64|80.04|80.64|80.04|80.59|79.99|5
1737436180000|2025-01-21 05:09:40|80.66|80.06|80.7|80.1|80.7|80.1|80.66|80.06|5
1737436190000|2025-01-21 05:09:50|80.69|80.09|80.67|80.07|80.69|80.09|80.65|80.05|9
1737436200000|2025-01-21 05:10:00|80.66|80.06|80.63|80.03|80.66|80.06|80.63|80.03|4
1737436210000|2025-01-21 05:10:10|80.64|80.04|80.68|80.08|80.68|80.08|80.64|80.04|4
1737436220000|2025-01-21 05:10:20|80.67|80.07|80.67|80.07|80.67|80.07|80.64|80.04|9
1737436230000|2025-01-21 05:10:30|80.65|80.05|80.68|80.08|80.68|80.08|80.65|80.05|4
1737436240000|2025-01-21 05:10:40|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737436250000|2025-01-21 05:10:50|80.66|80.06|80.67|80.07|80.67|80.07|80.64|80.04|6
1737436260000|2025-01-21 05:11:00|80.69|80.09|80.74|80.14|80.74|80.14|80.69|80.09|4
1737436270000|2025-01-21 05:11:10|80.75|80.15|80.76|80.16|80.77|80.17|80.75|80.15|6
1737436280000|2025-01-21 05:11:20|80.77|80.17|80.79|80.19|80.79|80.19|80.77|80.17|3
1737436290000|2025-01-21 05:11:30|80.8|80.2|80.8|80.2|80.8|80.2|80.79|80.19|3
1737436300000|2025-01-21 05:11:40|80.81|80.21|80.82|80.22|80.82|80.22|80.8|80.2|6
1737436310000|2025-01-21 05:11:50|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737436320000|2025-01-21 05:12:00|80.79|80.19|80.8|80.2|80.8|80.2|80.77|80.17|6
1737436330000|2025-01-21 05:12:10|80.81|80.21|80.81|80.21|80.84|80.24|80.8|80.2|8
1737436340000|2025-01-21 05:12:20|80.8|80.2|80.82|80.22|80.85|80.25|80.8|80.2|10
1737436350000|2025-01-21 05:12:30|80.81|80.21|80.78|80.18|80.82|80.22|80.78|80.18|10
1737436360000|2025-01-21 05:12:40|80.76|80.16|80.73|80.13|80.76|80.16|80.73|80.13|5
1737436370000|2025-01-21 05:12:50|80.71|80.11|80.76|80.16|80.76|80.16|80.71|80.11|12
1737436380000|2025-01-21 05:13:00|80.75|80.15|80.71|80.11|80.76|80.16|80.71|80.11|12
1737436390000|2025-01-21 05:13:10|80.7|80.1|80.69|80.09|80.73|80.13|80.69|80.09|7
1737436400000|2025-01-21 05:13:20|80.7|80.1|80.69|80.09|80.71|80.11|80.69|80.09|6
1737436420000|2025-01-21 05:13:40|80.7|80.1|80.78|80.18|80.78|80.18|80.7|80.1|8
1737436430000|2025-01-21 05:13:50|80.79|80.19|80.78|80.18|80.79|80.19|80.77|80.17|4
1737436440000|2025-01-21 05:14:00|80.79|80.19|80.82|80.22|80.82|80.22|80.79|80.19|7
1737436450000|2025-01-21 05:14:10|80.8|80.2|80.79|80.19|80.82|80.22|80.79|80.19|6
1737436460000|2025-01-21 05:14:20|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737436470000|2025-01-21 05:14:30|80.82|80.22|80.87|80.27|80.87|80.27|80.82|80.22|5
1737436480000|2025-01-21 05:14:40|80.9|80.3|80.89|80.29|80.91|80.31|80.89|80.29|4
1737436490000|2025-01-21 05:14:50|80.9|80.3|80.91|80.31|80.92|80.32|80.9|80.3|6
1737436500000|2025-01-21 05:15:00|80.9|80.3|80.93|80.33|80.94|80.34|80.9|80.3|11
1737436510000|2025-01-21 05:15:10|80.94|80.34|80.88|80.28|80.94|80.34|80.88|80.28|10
1737436520000|2025-01-21 05:15:20|80.87|80.27|80.9|80.3|80.91|80.31|80.87|80.27|6
1737436530000|2025-01-21 05:15:30|80.89|80.29|80.85|80.25|80.89|80.29|80.85|80.25|11
1737436540000|2025-01-21 05:15:40|80.84|80.24|80.82|80.22|80.84|80.24|80.81|80.21|4
1737436550000|2025-01-21 05:15:50|80.8|80.2|80.77|80.17|80.8|80.2|80.76|80.16|6
1737436560000|2025-01-21 05:16:00|80.78|80.18|80.78|80.18|80.78|80.18|80.77|80.17|7
1737436570000|2025-01-21 05:16:10|80.79|80.19|80.87|80.27|80.87|80.27|80.78|80.18|12
1737436580000|2025-01-21 05:16:20|80.86|80.26|80.86|80.26|80.87|80.27|80.82|80.22|9
1737436590000|2025-01-21 05:16:30|80.83|80.23|80.87|80.27|80.87|80.27|80.83|80.23|4
1737436600000|2025-01-21 05:16:40|80.88|80.28|80.79|80.19|80.88|80.28|80.79|80.19|10
1737436610000|2025-01-21 05:16:50|80.78|80.18|80.8|80.2|80.8|80.2|80.76|80.16|9
1737436620000|2025-01-21 05:17:00|80.82|80.22|80.84|80.24|80.86|80.26|80.82|80.22|12
1737436630000|2025-01-21 05:17:10|80.86|80.26|80.87|80.27|80.88|80.28|80.85|80.25|11
1737436640000|2025-01-21 05:17:20|80.86|80.26|80.8|80.2|80.87|80.27|80.8|80.2|8
1737436650000|2025-01-21 05:17:30|80.81|80.21|80.78|80.18|80.82|80.22|80.78|80.18|5
1737436660000|2025-01-21 05:17:40|80.77|80.17|80.85|80.25|80.85|80.25|80.77|80.17|13
1737436670000|2025-01-21 05:17:50|80.86|80.26|80.86|80.26|80.86|80.26|80.83|80.23|6
1737436680000|2025-01-21 05:18:00|80.87|80.27|80.87|80.27|80.88|80.28|80.86|80.26|13
1737436690000|2025-01-21 05:18:10|80.88|80.28|80.9|80.3|80.91|80.31|80.88|80.28|5
1737436700000|2025-01-21 05:18:20|80.91|80.31|80.9|80.3|80.92|80.32|80.9|80.3|8
1737436710000|2025-01-21 05:18:30|80.91|80.31|80.88|80.28|80.92|80.32|80.88|80.28|10
1737436720000|2025-01-21 05:18:40|80.87|80.27|80.84|80.24|80.87|80.27|80.82|80.22|10
1737436730000|2025-01-21 05:18:50|80.85|80.25|80.78|80.18|80.86|80.26|80.78|80.18|15
1737436740000|2025-01-21 05:19:00|80.77|80.17|80.77|80.17|80.8|80.2|80.77|80.17|11
1737436750000|2025-01-21 05:19:10|80.78|80.18|80.79|80.19|80.82|80.22|80.78|80.18|10
1737436760000|2025-01-21 05:19:20|80.78|80.18|80.77|80.17|80.78|80.18|80.74|80.14|13
1737436770000|2025-01-21 05:19:30|80.78|80.18|80.77|80.17|80.79|80.19|80.77|80.17|8
1737436780000|2025-01-21 05:19:40|80.78|80.18|80.73|80.13|80.78|80.18|80.72|80.12|11
1737436790000|2025-01-21 05:19:50|80.74|80.14|80.79|80.19|80.79|80.19|80.74|80.14|8
1737436800000|2025-01-21 05:20:00|80.78|80.18|80.73|80.13|80.8|80.2|80.73|80.13|16
1737436810000|2025-01-21 05:20:10|80.72|80.12|80.72|80.12|80.74|80.14|80.71|80.11|15
1737436820000|2025-01-21 05:20:20|80.71|80.11|80.73|80.13|80.74|80.14|80.71|80.11|8
1737436830000|2025-01-21 05:20:30|80.72|80.12|80.71|80.11|80.72|80.12|80.68|80.08|8
1737436840000|2025-01-21 05:20:40|80.72|80.12|80.71|80.11|80.77|80.17|80.71|80.11|14
1737436850000|2025-01-21 05:20:50|80.7|80.1|80.7|80.1|80.72|80.12|80.68|80.08|11
1737436860000|2025-01-21 05:21:00|80.71|80.11|80.81|80.21|80.82|80.22|80.71|80.11|19
1737436870000|2025-01-21 05:21:10|80.8|80.2|80.75|80.15|80.8|80.2|80.74|80.14|11
1737436880000|2025-01-21 05:21:20|80.74|80.14|80.7|80.1|80.74|80.14|80.69|80.09|13
1737436890000|2025-01-21 05:21:30|80.71|80.11|80.8|80.2|80.81|80.21|80.71|80.11|15
1737436900000|2025-01-21 05:21:40|80.79|80.19|80.73|80.13|80.81|80.21|80.73|80.13|11
1737436910000|2025-01-21 05:21:50|80.72|80.12|80.73|80.13|80.73|80.13|80.71|80.11|10
1737436920000|2025-01-21 05:22:00|80.75|80.15|80.76|80.16|80.78|80.18|80.74|80.14|14
1737436930000|2025-01-21 05:22:10|80.75|80.15|80.7|80.1|80.76|80.16|80.7|80.1|15
1737436940000|2025-01-21 05:22:20|80.69|80.09|80.67|80.07|80.71|80.11|80.67|80.07|13
1737436950000|2025-01-21 05:22:30|80.64|80.04|80.63|80.03|80.64|80.04|80.62|80.02|4
1737436960000|2025-01-21 05:22:40|80.64|80.04|80.69|80.09|80.69|80.09|80.63|80.03|14
1737436970000|2025-01-21 05:22:50|80.7|80.1|80.68|80.08|80.72|80.12|80.66|80.06|21
1737436980000|2025-01-21 05:23:00|80.67|80.07|80.61|80.01|80.67|80.07|80.61|80.01|10
1737436990000|2025-01-21 05:23:10|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|6
1737437000000|2025-01-21 05:23:20|80.62|80.02|80.68|80.08|80.68|80.08|80.62|80.02|9
1737437010000|2025-01-21 05:23:30|80.67|80.07|80.69|80.09|80.69|80.09|80.61|80.01|13
1737437020000|2025-01-21 05:23:40|80.71|80.11|80.76|80.16|80.77|80.17|80.71|80.11|7
1737437030000|2025-01-21 05:23:50|80.77|80.17|80.76|80.16|80.77|80.17|80.73|80.13|4
1737437040000|2025-01-21 05:24:00|80.74|80.14|80.76|80.16|80.77|80.17|80.74|80.14|5
1737437050000|2025-01-21 05:24:10|80.78|80.18|80.77|80.17|80.8|80.2|80.77|80.17|5
1737437080000|2025-01-21 05:24:40|80.74|80.14|80.72|80.12|80.74|80.14|80.72|80.12|4
1737437090000|2025-01-21 05:24:50|80.73|80.13|80.72|80.12|80.73|80.13|80.71|80.11|4
1737437100000|2025-01-21 05:25:00|80.74|80.14|80.79|80.19|80.79|80.19|80.74|80.14|3
1737437120000|2025-01-21 05:25:20|80.77|80.17|80.71|80.11|80.77|80.17|80.7|80.1|7
1737437130000|2025-01-21 05:25:30|80.7|80.1|80.71|80.11|80.72|80.12|80.67|80.07|20
1737437140000|2025-01-21 05:25:40|80.72|80.12|80.71|80.11|80.76|80.16|80.71|80.11|7
1737437150000|2025-01-21 05:25:50|80.7|80.1|80.68|80.08|80.7|80.1|80.67|80.07|7
1737437160000|2025-01-21 05:26:00|80.67|80.07|80.63|80.03|80.68|80.08|80.62|80.02|17
1737437170000|2025-01-21 05:26:10|80.64|80.04|80.66|80.06|80.67|80.07|80.64|80.04|12
1737437180000|2025-01-21 05:26:20|80.65|80.05|80.66|80.06|80.67|80.07|80.64|80.04|10
1737437190000|2025-01-21 05:26:30|80.65|80.05|80.65|80.05|80.66|80.06|80.65|80.05|7
1737437200000|2025-01-21 05:26:40|80.66|80.06|80.64|80.04|80.67|80.07|80.64|80.04|9
1737437210000|2025-01-21 05:26:50|80.65|80.05|80.66|80.06|80.66|80.06|80.65|80.05|2
1737437220000|2025-01-21 05:27:00|80.67|80.07|80.61|80.01|80.67|80.07|80.6|80|14
1737437230000|2025-01-21 05:27:10|80.6|80|80.62|80.02|80.63|80.03|80.6|80|4
1737437240000|2025-01-21 05:27:20|80.63|80.03|80.6|80|80.63|80.03|80.6|80|4
1737437250000|2025-01-21 05:27:30|80.61|80.01|80.61|80.01|80.62|80.02|80.6|80|7
1737437270000|2025-01-21 05:27:50|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|2
1737437280000|2025-01-21 05:28:00|80.62|80.02|80.62|80.02|80.63|80.03|80.61|80.01|8
1737437290000|2025-01-21 05:28:10|80.61|80.01|80.62|80.02|80.62|80.02|80.59|79.99|10
1737437300000|2025-01-21 05:28:20|80.61|80.01|80.61|80.01|80.62|80.02|80.59|79.99|7
1737437310000|2025-01-21 05:28:30|80.6|80|80.61|80.01|80.62|80.02|80.6|80|6
1737437320000|2025-01-21 05:28:40|80.6|80|80.6|80|80.6|80|80.6|80|1
1737437330000|2025-01-21 05:28:50|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737437340000|2025-01-21 05:29:00|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|4
1737437350000|2025-01-21 05:29:10|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737437360000|2025-01-21 05:29:20|80.58|79.98|80.6|80|80.6|80|80.58|79.98|5
1737437380000|2025-01-21 05:29:40|80.59|79.99|80.62|80.02|80.62|80.02|80.59|79.99|4
1737437390000|2025-01-21 05:29:50|80.63|80.03|80.67|80.07|80.67|80.07|80.63|80.03|4
1737437400000|2025-01-21 05:30:00|80.68|80.08|80.71|80.11|80.71|80.11|80.63|80.03|12
1737437410000|2025-01-21 05:30:10|80.72|80.12|80.7|80.1|80.72|80.12|80.69|80.09|9
1737437420000|2025-01-21 05:30:20|80.69|80.09|80.64|80.04|80.7|80.1|80.63|80.03|10
1737437430000|2025-01-21 05:30:30|80.62|80.02|80.58|79.98|80.62|80.02|80.58|79.98|5
1737437440000|2025-01-21 05:30:40|80.57|79.97|80.57|79.97|80.58|79.98|80.57|79.97|7
1737437450000|2025-01-21 05:30:50|80.58|79.98|80.56|79.96|80.58|79.98|80.56|79.96|7
1737437460000|2025-01-21 05:31:00|80.54|79.94|80.48|79.88|80.54|79.94|80.47|79.87|10
1737437470000|2025-01-21 05:31:10|80.47|79.87|80.31|79.71|80.47|79.87|80.31|79.71|14
1737437480000|2025-01-21 05:31:20|80.35|79.75|80.37|79.77|80.37|79.77|80.34|79.74|7
1737437490000|2025-01-21 05:31:30|80.36|79.76|80.34|79.74|80.36|79.76|80.33|79.73|8
1737437500000|2025-01-21 05:31:40|80.35|79.75|80.3|79.7|80.35|79.75|80.29|79.69|8
1737437510000|2025-01-21 05:31:50|80.31|79.71|80.29|79.69|80.36|79.76|80.29|79.69|13
1737437520000|2025-01-21 05:32:00|80.3|79.7|80.32|79.72|80.32|79.72|80.26|79.66|8
1737437530000|2025-01-21 05:32:10|80.31|79.71|80.36|79.76|80.36|79.76|80.31|79.71|9
1737437540000|2025-01-21 05:32:20|80.38|79.78|80.3|79.7|80.38|79.78|80.29|79.69|17
1737437550000|2025-01-21 05:32:30|80.29|79.69|80.37|79.77|80.37|79.77|80.29|79.69|12
1737437570000|2025-01-21 05:32:50|80.36|79.76|80.37|79.77|80.37|79.77|80.36|79.76|4
1737437580000|2025-01-21 05:33:00|80.35|79.75|80.26|79.66|80.35|79.75|80.26|79.66|17
1737437590000|2025-01-21 05:33:10|80.25|79.65|80.24|79.64|80.27|79.67|80.23|79.63|17
1737437600000|2025-01-21 05:33:20|80.23|79.63|80.21|79.61|80.24|79.64|80.21|79.61|9
1737437610000|2025-01-21 05:33:30|80.2|79.6|80.17|79.57|80.21|79.61|80.17|79.57|10
1737437620000|2025-01-21 05:33:40|80.18|79.58|80.14|79.54|80.2|79.6|80.13|79.53|13
1737437630000|2025-01-21 05:33:50|80.13|79.53|80.11|79.51|80.13|79.53|80.11|79.51|10
1737437640000|2025-01-21 05:34:00|80.12|79.52|80.12|79.52|80.15|79.55|80.12|79.52|8
1737437650000|2025-01-21 05:34:10|80.13|79.53|80.11|79.51|80.18|79.58|80.11|79.51|8
1737437660000|2025-01-21 05:34:20|80.12|79.52|80.09|79.49|80.14|79.54|80.09|79.49|8
1737437670000|2025-01-21 05:34:30|80.08|79.48|80.07|79.47|80.08|79.48|80.06|79.46|10
1737437680000|2025-01-21 05:34:40|80.08|79.48|80.11|79.51|80.12|79.52|80.07|79.47|7
1737437690000|2025-01-21 05:34:50|80.1|79.5|80.09|79.49|80.1|79.5|80.07|79.47|9
1737437700000|2025-01-21 05:35:00|80.08|79.48|80.17|79.57|80.18|79.58|80.06|79.46|12
1737437710000|2025-01-21 05:35:10|80.16|79.56|80.19|79.59|80.19|79.59|80.16|79.56|10
1737437720000|2025-01-21 05:35:20|80.2|79.6|80.38|79.78|80.38|79.78|80.2|79.6|11
1737437730000|2025-01-21 05:35:30|80.37|79.77|80.38|79.78|80.38|79.78|80.32|79.72|13
1737437740000|2025-01-21 05:35:40|80.39|79.79|80.36|79.76|80.4|79.8|80.36|79.76|9
1737437750000|2025-01-21 05:35:50|80.37|79.77|80.4|79.8|80.4|79.8|80.36|79.76|8
1737437760000|2025-01-21 05:36:00|80.39|79.79|80.37|79.77|80.39|79.79|80.35|79.75|12
1737437770000|2025-01-21 05:36:10|80.38|79.78|80.4|79.8|80.4|79.8|80.37|79.77|10
1737437780000|2025-01-21 05:36:20|80.41|79.81|80.39|79.79|80.42|79.82|80.38|79.78|9
1737437790000|2025-01-21 05:36:30|80.41|79.81|80.32|79.72|80.41|79.81|80.32|79.72|15
1737437800000|2025-01-21 05:36:40|80.33|79.73|80.28|79.68|80.33|79.73|80.27|79.67|8
1737437810000|2025-01-21 05:36:50|80.29|79.69|80.38|79.78|80.39|79.79|80.29|79.69|10
1737437820000|2025-01-21 05:37:00|80.39|79.79|80.45|79.85|80.46|79.86|80.39|79.79|8
1737437830000|2025-01-21 05:37:10|80.46|79.86|80.41|79.81|80.46|79.86|80.4|79.8|12
1737437840000|2025-01-21 05:37:20|80.44|79.84|80.46|79.86|80.46|79.86|80.44|79.84|7
1737437850000|2025-01-21 05:37:30|80.47|79.87|80.47|79.87|80.48|79.88|80.47|79.87|5
1737437860000|2025-01-21 05:37:40|80.48|79.88|80.46|79.86|80.48|79.88|80.42|79.82|11
1737437870000|2025-01-21 05:37:50|80.45|79.85|80.45|79.85|80.45|79.85|80.45|79.85|1
1737437880000|2025-01-21 05:38:00|80.44|79.84|80.44|79.84|80.45|79.85|80.42|79.82|8
1737437890000|2025-01-21 05:38:10|80.45|79.85|80.45|79.85|80.46|79.86|80.44|79.84|9
1737437900000|2025-01-21 05:38:20|80.46|79.86|80.46|79.86|80.46|79.86|80.45|79.85|7
1737437910000|2025-01-21 05:38:30|80.45|79.85|80.45|79.85|80.45|79.85|80.45|79.85|1
1737437920000|2025-01-21 05:38:40|80.44|79.84|80.43|79.83|80.44|79.84|80.43|79.83|2
1737437930000|2025-01-21 05:38:50|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737437940000|2025-01-21 05:39:00|80.47|79.87|80.52|79.92|80.54|79.94|80.47|79.87|4
1737437950000|2025-01-21 05:39:10|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|8
1737437960000|2025-01-21 05:39:20|80.48|79.88|80.46|79.86|80.48|79.88|80.46|79.86|5
1737437970000|2025-01-21 05:39:30|80.45|79.85|80.39|79.79|80.46|79.86|80.38|79.78|14
1737437980000|2025-01-21 05:39:40|80.37|79.77|80.36|79.76|80.38|79.78|80.35|79.75|10
1737437990000|2025-01-21 05:39:50|80.35|79.75|80.34|79.74|80.36|79.76|80.33|79.73|9
1737438000000|2025-01-21 05:40:00|80.35|79.75|80.35|79.75|80.38|79.78|80.33|79.73|10
1737438010000|2025-01-21 05:40:10|80.37|79.77|80.32|79.72|80.37|79.77|80.32|79.72|9
1737438020000|2025-01-21 05:40:20|80.35|79.75|80.37|79.77|80.38|79.78|80.35|79.75|6
1737438030000|2025-01-21 05:40:30|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737438040000|2025-01-21 05:40:40|80.37|79.77|80.28|79.68|80.37|79.77|80.28|79.68|9
1737438050000|2025-01-21 05:40:50|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|2
1737438060000|2025-01-21 05:41:00|80.3|79.7|80.32|79.72|80.36|79.76|80.3|79.7|6
1737438070000|2025-01-21 05:41:10|80.33|79.73|80.28|79.68|80.33|79.73|80.27|79.67|9
1737438080000|2025-01-21 05:41:20|80.27|79.67|80.21|79.61|80.27|79.67|80.2|79.6|8
1737438090000|2025-01-21 05:41:30|80.2|79.6|80.21|79.61|80.22|79.62|80.2|79.6|4
1737438100000|2025-01-21 05:41:40|80.22|79.62|80.25|79.65|80.26|79.66|80.22|79.62|5
1737438110000|2025-01-21 05:41:50|80.24|79.64|80.19|79.59|80.24|79.64|80.19|79.59|5
1737438120000|2025-01-21 05:42:00|80.18|79.58|80.12|79.52|80.18|79.58|80.1|79.5|18
1737438130000|2025-01-21 05:42:10|80.13|79.53|80.12|79.52|80.13|79.53|80.11|79.51|6
1737438140000|2025-01-21 05:42:20|80.14|79.54|80.1|79.5|80.14|79.54|80.09|79.49|8
1737438150000|2025-01-21 05:42:30|80.09|79.49|80.16|79.56|80.16|79.56|80.09|79.49|5
1737438160000|2025-01-21 05:42:40|80.17|79.57|80.13|79.53|80.19|79.59|80.13|79.53|13
1737438170000|2025-01-21 05:42:50|80.11|79.51|80.1|79.5|80.13|79.53|80.1|79.5|5
1737438180000|2025-01-21 05:43:00|80.09|79.49|80.07|79.47|80.09|79.49|80.07|79.47|5
1737438190000|2025-01-21 05:43:10|80.06|79.46|80.07|79.47|80.07|79.47|80.06|79.46|2
1737438200000|2025-01-21 05:43:20|80.06|79.46|80.06|79.46|80.08|79.48|80.04|79.44|6
1737438210000|2025-01-21 05:43:30|80.05|79.45|80.07|79.47|80.07|79.47|80.02|79.42|8
1737438220000|2025-01-21 05:43:40|80.08|79.48|80.1|79.5|80.11|79.51|80.08|79.48|6
1737438230000|2025-01-21 05:43:50|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737438240000|2025-01-21 05:44:00|80.1|79.5|80.08|79.48|80.1|79.5|80.08|79.48|5
1737438250000|2025-01-21 05:44:10|80.09|79.49|80.17|79.57|80.17|79.57|80.08|79.48|8
1737438260000|2025-01-21 05:44:20|80.18|79.58|80.2|79.6|80.21|79.61|80.18|79.58|10
1737438270000|2025-01-21 05:44:30|80.19|79.59|80.16|79.56|80.19|79.59|80.16|79.56|4
1737438280000|2025-01-21 05:44:40|80.17|79.57|80.11|79.51|80.17|79.57|80.11|79.51|7
1737438290000|2025-01-21 05:44:50|80.1|79.5|80.14|79.54|80.15|79.55|80.1|79.5|7
1737438300000|2025-01-21 05:45:00|80.16|79.56|80.12|79.52|80.17|79.57|80.12|79.52|8
1737438310000|2025-01-21 05:45:10|80.11|79.51|80.07|79.47|80.11|79.51|80.07|79.47|13
1737438320000|2025-01-21 05:45:20|80.11|79.51|80.05|79.45|80.12|79.52|80.05|79.45|10
1737438330000|2025-01-21 05:45:30|80.07|79.47|80.04|79.44|80.08|79.48|80.04|79.44|6
1737438340000|2025-01-21 05:45:40|80.03|79.43|80|79.4|80.04|79.44|80|79.4|8
1737438350000|2025-01-21 05:45:50|79.99|79.39|79.95|79.35|80|79.4|79.95|79.35|11
1737438360000|2025-01-21 05:46:00|79.96|79.36|79.96|79.36|79.96|79.36|79.92|79.32|9
1737438370000|2025-01-21 05:46:10|79.95|79.35|79.93|79.33|79.96|79.36|79.91|79.31|9
1737438380000|2025-01-21 05:46:20|79.94|79.34|79.95|79.35|79.95|79.35|79.93|79.33|4
1737438390000|2025-01-21 05:46:30|79.96|79.36|80.17|79.57|80.17|79.57|79.96|79.36|9
1737438400000|2025-01-21 05:46:40|80.16|79.56|80.13|79.53|80.16|79.56|80.13|79.53|12
1737438410000|2025-01-21 05:46:50|80.12|79.52|80.2|79.6|80.2|79.6|80.12|79.52|9
1737438420000|2025-01-21 05:47:00|80.19|79.59|80.22|79.62|80.22|79.62|80.18|79.58|11
1737438430000|2025-01-21 05:47:10|80.21|79.61|80.28|79.68|80.28|79.68|80.21|79.61|9
1737438440000|2025-01-21 05:47:20|80.29|79.69|80.29|79.69|80.3|79.7|80.28|79.68|5
1737438450000|2025-01-21 05:47:30|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|4
1737438460000|2025-01-21 05:47:40|80.3|79.7|80.26|79.66|80.32|79.72|80.22|79.62|13
1737438470000|2025-01-21 05:47:50|80.24|79.64|80.2|79.6|80.27|79.67|80.2|79.6|12
1737438480000|2025-01-21 05:48:00|80.22|79.62|80.22|79.62|80.22|79.62|80.2|79.6|9
1737438490000|2025-01-21 05:48:10|80.21|79.61|80.28|79.68|80.28|79.68|80.19|79.59|11
1737438500000|2025-01-21 05:48:20|80.26|79.66|80.27|79.67|80.28|79.68|80.26|79.66|4
1737438510000|2025-01-21 05:48:30|80.26|79.66|80.26|79.66|80.26|79.66|80.24|79.64|9
1737438520000|2025-01-21 05:48:40|80.25|79.65|80.21|79.61|80.26|79.66|80.21|79.61|11
1737438530000|2025-01-21 05:48:50|80.19|79.59|80.07|79.47|80.19|79.59|80.07|79.47|9
1737438540000|2025-01-21 05:49:00|80.06|79.46|80|79.4|80.06|79.46|79.99|79.39|13
1737438550000|2025-01-21 05:49:10|79.99|79.39|79.99|79.39|80|79.4|79.98|79.38|5
1737438560000|2025-01-21 05:49:20|79.98|79.38|79.98|79.38|79.99|79.39|79.96|79.36|9
1737438570000|2025-01-21 05:49:30|79.99|79.39|79.99|79.39|79.99|79.39|79.98|79.38|5
1737438580000|2025-01-21 05:49:40|79.98|79.38|79.98|79.38|79.99|79.39|79.97|79.37|5
1737438590000|2025-01-21 05:49:50|79.97|79.37|79.91|79.31|79.97|79.37|79.91|79.31|5
1737438600000|2025-01-21 05:50:00|79.9|79.3|79.86|79.26|79.92|79.32|79.86|79.26|8
1737438610000|2025-01-21 05:50:10|79.83|79.23|79.91|79.31|79.91|79.31|79.83|79.23|7
1737438620000|2025-01-21 05:50:20|79.93|79.33|79.84|79.24|79.94|79.34|79.83|79.23|7
1737438630000|2025-01-21 05:50:30|79.86|79.26|79.8|79.2|79.86|79.26|79.8|79.2|12
1737438640000|2025-01-21 05:50:40|79.79|79.19|79.77|79.17|79.79|79.19|79.77|79.17|5
1737438650000|2025-01-21 05:50:50|79.74|79.14|79.72|79.12|79.74|79.14|79.71|79.11|6
1737438660000|2025-01-21 05:51:00|79.73|79.13|79.79|79.19|79.79|79.19|79.72|79.12|9
1737438670000|2025-01-21 05:51:10|79.78|79.18|79.77|79.17|79.79|79.19|79.77|79.17|10
1737438680000|2025-01-21 05:51:20|79.78|79.18|79.75|79.15|79.78|79.18|79.75|79.15|10
1737438690000|2025-01-21 05:51:30|79.76|79.16|79.76|79.16|79.77|79.17|79.75|79.15|5
1737438700000|2025-01-21 05:51:40|79.74|79.14|79.72|79.12|79.74|79.14|79.72|79.12|2
1737438710000|2025-01-21 05:51:50|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|4
1737438720000|2025-01-21 05:52:00|79.71|79.11|79.69|79.09|79.71|79.11|79.69|79.09|2
1737438730000|2025-01-21 05:52:10|79.7|79.1|79.69|79.09|79.7|79.1|79.69|79.09|4
1737438740000|2025-01-21 05:52:20|79.7|79.1|79.71|79.11|79.71|79.11|79.69|79.09|4
1737438750000|2025-01-21 05:52:30|79.72|79.12|79.71|79.11|79.72|79.12|79.7|79.1|6
1737438760000|2025-01-21 05:52:40|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1737438770000|2025-01-21 05:52:50|79.69|79.09|79.67|79.07|79.7|79.1|79.66|79.06|11
1737438780000|2025-01-21 05:53:00|79.68|79.08|79.78|79.18|79.79|79.19|79.68|79.08|14
1737438790000|2025-01-21 05:53:10|79.79|79.19|79.8|79.2|79.83|79.23|79.79|79.19|12
1737438810000|2025-01-21 05:53:30|79.79|79.19|79.79|79.19|79.79|79.19|79.78|79.18|3
1737438820000|2025-01-21 05:53:40|79.8|79.2|79.9|79.3|79.9|79.3|79.8|79.2|8
1737438830000|2025-01-21 05:53:50|79.91|79.31|79.89|79.29|79.91|79.31|79.88|79.28|4
1737438840000|2025-01-21 05:54:00|79.88|79.28|79.97|79.37|79.97|79.37|79.88|79.28|10
1737438850000|2025-01-21 05:54:10|79.98|79.38|79.94|79.34|79.99|79.39|79.92|79.32|11
1737438860000|2025-01-21 05:54:20|79.96|79.36|80.02|79.42|80.02|79.42|79.96|79.36|15
1737438870000|2025-01-21 05:54:30|80.03|79.43|79.97|79.37|80.03|79.43|79.97|79.37|8
1737438880000|2025-01-21 05:54:40|79.98|79.38|80|79.4|80|79.4|79.98|79.38|5
1737438890000|2025-01-21 05:54:50|80.02|79.42|80.06|79.46|80.06|79.46|80.02|79.42|7
1737438900000|2025-01-21 05:55:00|80.05|79.45|80.05|79.45|80.07|79.47|80.02|79.42|15
1737438910000|2025-01-21 05:55:10|80.04|79.44|80.01|79.41|80.05|79.45|80.01|79.41|6
1737438920000|2025-01-21 05:55:20|80.02|79.42|80.03|79.43|80.03|79.43|80.02|79.42|2
1737438930000|2025-01-21 05:55:30|80.02|79.42|80.06|79.46|80.06|79.46|80.02|79.42|6
1737438940000|2025-01-21 05:55:40|80.07|79.47|80|79.4|80.08|79.48|80|79.4|16
1737438950000|2025-01-21 05:55:50|80.01|79.41|80.02|79.42|80.02|79.42|80.01|79.41|2
1737438960000|2025-01-21 05:56:00|80|79.4|80.06|79.46|80.06|79.46|80|79.4|10
1737438970000|2025-01-21 05:56:10|80.07|79.47|80.01|79.41|80.07|79.47|80|79.4|9
1737438980000|2025-01-21 05:56:20|80|79.4|80|79.4|80.01|79.41|80|79.4|5
1737438990000|2025-01-21 05:56:30|80.01|79.41|79.92|79.32|80.01|79.41|79.92|79.32|8
1737439000000|2025-01-21 05:56:40|79.93|79.33|79.93|79.33|79.93|79.33|79.92|79.32|3
1737439010000|2025-01-21 05:56:50|79.94|79.34|79.83|79.23|79.94|79.34|79.83|79.23|10
1737439020000|2025-01-21 05:57:00|79.82|79.22|79.87|79.27|79.92|79.32|79.82|79.22|12
1737439030000|2025-01-21 05:57:10|79.88|79.28|79.88|79.28|79.88|79.28|79.84|79.24|6
1737439040000|2025-01-21 05:57:20|79.87|79.27|79.86|79.26|79.87|79.27|79.86|79.26|2
1737439050000|2025-01-21 05:57:30|79.87|79.27|79.91|79.31|79.92|79.32|79.87|79.27|6
1737439060000|2025-01-21 05:57:40|79.93|79.33|79.9|79.3|79.95|79.35|79.9|79.3|6
1737439070000|2025-01-21 05:57:50|79.91|79.31|79.89|79.29|79.92|79.32|79.87|79.27|6
1737439080000|2025-01-21 05:58:00|79.88|79.28|79.85|79.25|79.88|79.28|79.84|79.24|5
1737439090000|2025-01-21 05:58:10|79.84|79.24|79.83|79.23|79.84|79.24|79.83|79.23|6
1737439100000|2025-01-21 05:58:20|79.8|79.2|79.83|79.23|79.83|79.23|79.78|79.18|8
1737439110000|2025-01-21 05:58:30|79.87|79.27|79.91|79.31|79.91|79.31|79.87|79.27|6
1737439120000|2025-01-21 05:58:40|79.92|79.32|79.87|79.27|79.92|79.32|79.87|79.27|10
1737439130000|2025-01-21 05:58:50|79.86|79.26|79.85|79.25|79.86|79.26|79.85|79.25|2
1737439140000|2025-01-21 05:59:00|79.84|79.24|79.8|79.2|79.84|79.24|79.8|79.2|4
1737439150000|2025-01-21 05:59:10|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737439160000|2025-01-21 05:59:20|79.82|79.22|79.83|79.23|79.85|79.25|79.82|79.22|5
1737439170000|2025-01-21 05:59:30|79.82|79.22|79.75|79.15|79.82|79.22|79.75|79.15|10
1737439180000|2025-01-21 05:59:40|79.76|79.16|79.74|79.14|79.78|79.18|79.74|79.14|6
1737439190000|2025-01-21 05:59:50|79.73|79.13|79.74|79.14|79.74|79.14|79.71|79.11|4
1737439200000|2025-01-21 06:00:00|79.75|79.15|79.79|79.19|79.79|79.19|79.75|79.15|5
1737439210000|2025-01-21 06:00:10|79.78|79.18|79.68|79.08|79.78|79.18|79.68|79.08|8
1737439220000|2025-01-21 06:00:20|79.69|79.09|79.69|79.09|79.7|79.1|79.69|79.09|5
1737439230000|2025-01-21 06:00:30|79.66|79.06|79.64|79.04|79.66|79.06|79.64|79.04|3
1737439240000|2025-01-21 06:00:40|79.63|79.03|79.6|79|79.63|79.03|79.6|79|4
1737439250000|2025-01-21 06:00:50|79.59|78.99|79.62|79.02|79.64|79.04|79.59|78.99|5
1737439260000|2025-01-21 06:01:00|79.6|79|79.55|78.95|79.6|79|79.55|78.95|8
1737439270000|2025-01-21 06:01:10|79.54|78.94|79.59|78.99|79.59|78.99|79.54|78.94|6
1737439280000|2025-01-21 06:01:20|79.58|78.98|79.51|78.91|79.58|78.98|79.51|78.91|6
1737439290000|2025-01-21 06:01:30|79.52|78.92|79.46|78.86|79.52|78.92|79.46|78.86|11
1737439300000|2025-01-21 06:01:40|79.45|78.85|79.53|78.93|79.53|78.93|79.42|78.82|11
1737439310000|2025-01-21 06:01:50|79.54|78.94|79.59|78.99|79.61|79.01|79.54|78.94|10
1737439320000|2025-01-21 06:02:00|79.62|79.02|79.72|79.12|79.78|79.18|79.62|79.02|14
1737439330000|2025-01-21 06:02:10|79.73|79.13|79.77|79.17|79.79|79.19|79.72|79.12|12
1737439340000|2025-01-21 06:02:20|79.76|79.16|79.78|79.18|79.78|79.18|79.73|79.13|12
1737439350000|2025-01-21 06:02:30|79.81|79.21|79.8|79.2|79.81|79.21|79.77|79.17|10
1737439360000|2025-01-21 06:02:40|79.81|79.21|79.83|79.23|79.84|79.24|79.81|79.21|4
1737439370000|2025-01-21 06:02:50|79.84|79.24|79.92|79.32|79.92|79.32|79.84|79.24|7
1737439380000|2025-01-21 06:03:00|79.94|79.34|79.92|79.32|79.94|79.34|79.91|79.31|8
1737439390000|2025-01-21 06:03:10|79.94|79.34|80|79.4|80|79.4|79.92|79.32|10
1737439400000|2025-01-21 06:03:20|79.99|79.39|79.93|79.33|80|79.4|79.93|79.33|9
1737439410000|2025-01-21 06:03:30|79.92|79.32|80|79.4|80|79.4|79.9|79.3|12
1737439420000|2025-01-21 06:03:40|80.01|79.41|80.08|79.48|80.08|79.48|80.01|79.41|5
1737439430000|2025-01-21 06:03:50|80.09|79.49|80.14|79.54|80.14|79.54|80.09|79.49|5
1737439440000|2025-01-21 06:04:00|80.16|79.56|80.13|79.53|80.18|79.58|80.13|79.53|10
1737439450000|2025-01-21 06:04:10|80.14|79.54|80.15|79.55|80.18|79.58|80.14|79.54|9
1737439460000|2025-01-21 06:04:20|80.14|79.54|80.12|79.52|80.15|79.55|80.12|79.52|9
1737439470000|2025-01-21 06:04:30|80.11|79.51|80.11|79.51|80.11|79.51|80.09|79.49|4
1737439480000|2025-01-21 06:04:40|80.12|79.52|80.19|79.59|80.19|79.59|80.12|79.52|7
1737439490000|2025-01-21 06:04:50|80.26|79.66|80.2|79.6|80.28|79.68|80.2|79.6|11
1737439500000|2025-01-21 06:05:00|80.19|79.59|80.28|79.68|80.29|79.69|80.19|79.59|7
1737439510000|2025-01-21 06:05:10|80.29|79.69|80.31|79.71|80.31|79.71|80.29|79.69|3
1737439520000|2025-01-21 06:05:20|80.3|79.7|80.28|79.68|80.31|79.71|80.25|79.65|11
1737439530000|2025-01-21 06:05:30|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|4
1737439540000|2025-01-21 06:05:40|80.3|79.7|80.29|79.69|80.31|79.71|80.25|79.65|14
1737439550000|2025-01-21 06:05:50|80.3|79.7|80.31|79.71|80.32|79.72|80.3|79.7|4
1737439560000|2025-01-21 06:06:00|80.32|79.72|80.34|79.74|80.34|79.74|80.31|79.71|7
1737439570000|2025-01-21 06:06:10|80.33|79.73|80.3|79.7|80.33|79.73|80.3|79.7|5
1737439580000|2025-01-21 06:06:20|80.31|79.71|80.34|79.74|80.34|79.74|80.28|79.68|9
1737439590000|2025-01-21 06:06:30|80.35|79.75|80.36|79.76|80.37|79.77|80.34|79.74|7
1737439600000|2025-01-21 06:06:40|80.37|79.77|80.35|79.75|80.38|79.78|80.35|79.75|8
1737439610000|2025-01-21 06:06:50|80.33|79.73|80.3|79.7|80.33|79.73|80.29|79.69|5
1737439620000|2025-01-21 06:07:00|80.31|79.71|80.37|79.77|80.37|79.77|80.31|79.71|4
1737439630000|2025-01-21 06:07:10|80.36|79.76|80.39|79.79|80.39|79.79|80.35|79.75|7
1737439640000|2025-01-21 06:07:20|80.4|79.8|80.45|79.85|80.45|79.85|80.4|79.8|5
1737439650000|2025-01-21 06:07:30|80.43|79.83|80.54|79.94|80.54|79.94|80.43|79.83|8
1737439660000|2025-01-21 06:07:40|80.57|79.97|80.58|79.98|80.59|79.99|80.57|79.97|5
1737439670000|2025-01-21 06:07:50|80.59|79.99|80.58|79.98|80.59|79.99|80.58|79.98|2
1737439680000|2025-01-21 06:08:00|80.57|79.97|80.56|79.96|80.57|79.97|80.53|79.93|5
1737439690000|2025-01-21 06:08:10|80.57|79.97|80.52|79.92|80.57|79.97|80.48|79.88|12
1737439700000|2025-01-21 06:08:20|80.55|79.95|80.6|80|80.6|80|80.55|79.95|4
1737439710000|2025-01-21 06:08:30|80.59|79.99|80.59|79.99|80.61|80.01|80.59|79.99|5
1737439720000|2025-01-21 06:08:40|80.58|79.98|80.62|80.02|80.62|80.02|80.58|79.98|4
1737439730000|2025-01-21 06:08:50|80.61|80.01|80.61|80.01|80.61|80.01|80.6|80|3
1737439740000|2025-01-21 06:09:00|80.62|80.02|80.55|79.95|80.62|80.02|80.55|79.95|9
1737439750000|2025-01-21 06:09:10|80.54|79.94|80.53|79.93|80.55|79.95|80.51|79.91|10
1737439760000|2025-01-21 06:09:20|80.56|79.96|80.58|79.98|80.59|79.99|80.55|79.95|10
1737439770000|2025-01-21 06:09:30|80.57|79.97|80.58|79.98|80.58|79.98|80.56|79.96|3
1737439780000|2025-01-21 06:09:40|80.6|80|80.62|80.02|80.62|80.02|80.6|80|4
1737439790000|2025-01-21 06:09:50|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737439800000|2025-01-21 06:10:00|80.59|79.99|80.58|79.98|80.59|79.99|80.54|79.94|9
1737439810000|2025-01-21 06:10:10|80.57|79.97|80.51|79.91|80.57|79.97|80.5|79.9|16
1737439820000|2025-01-21 06:10:20|80.5|79.9|80.51|79.91|80.51|79.91|80.49|79.89|4
1737439830000|2025-01-21 06:10:30|80.5|79.9|80.47|79.87|80.5|79.9|80.47|79.87|4
1737439840000|2025-01-21 06:10:40|80.45|79.85|80.49|79.89|80.49|79.89|80.41|79.81|9
1737439850000|2025-01-21 06:10:50|80.5|79.9|80.49|79.89|80.5|79.9|80.48|79.88|6
1737439860000|2025-01-21 06:11:00|80.52|79.92|80.51|79.91|80.55|79.95|80.51|79.91|8
1737439870000|2025-01-21 06:11:10|80.54|79.94|80.5|79.9|80.54|79.94|80.5|79.9|5
1737439880000|2025-01-21 06:11:20|80.49|79.89|80.42|79.82|80.5|79.9|80.41|79.81|13
1737439890000|2025-01-21 06:11:30|80.48|79.88|80.45|79.85|80.49|79.89|80.45|79.85|8
1737439900000|2025-01-21 06:11:40|80.47|79.87|80.48|79.88|80.49|79.89|80.47|79.87|3
1737439910000|2025-01-21 06:11:50|80.47|79.87|80.4|79.8|80.47|79.87|80.4|79.8|9
1737439920000|2025-01-21 06:12:00|80.41|79.81|80.39|79.79|80.41|79.81|80.37|79.77|10
1737439930000|2025-01-21 06:12:10|80.4|79.8|80.47|79.87|80.48|79.88|80.39|79.79|6
1737439940000|2025-01-21 06:12:20|80.48|79.88|80.51|79.91|80.51|79.91|80.48|79.88|3
1737439950000|2025-01-21 06:12:30|80.5|79.9|80.53|79.93|80.53|79.93|80.49|79.89|4
1737439960000|2025-01-21 06:12:40|80.52|79.92|80.58|79.98|80.58|79.98|80.52|79.92|3
1737439970000|2025-01-21 06:12:50|80.59|79.99|80.59|79.99|80.59|79.99|80.58|79.98|3
1737439980000|2025-01-21 06:13:00|80.58|79.98|80.57|79.97|80.58|79.98|80.53|79.93|9
1737439990000|2025-01-21 06:13:10|80.55|79.95|80.5|79.9|80.55|79.95|80.5|79.9|4
1737440000000|2025-01-21 06:13:20|80.49|79.89|80.52|79.92|80.52|79.92|80.49|79.89|4
1737440010000|2025-01-21 06:13:30|80.55|79.95|80.55|79.95|80.55|79.95|80.55|79.95|1
1737440020000|2025-01-21 06:13:40|80.56|79.96|80.57|79.97|80.57|79.97|80.56|79.96|2
1737440030000|2025-01-21 06:13:50|80.58|79.98|80.59|79.99|80.59|79.99|80.57|79.97|3
1737440040000|2025-01-21 06:14:00|80.58|79.98|80.56|79.96|80.59|79.99|80.53|79.93|11
1737440050000|2025-01-21 06:14:10|80.57|79.97|80.53|79.93|80.57|79.97|80.53|79.93|6
1737440060000|2025-01-21 06:14:20|80.54|79.94|80.58|79.98|80.6|80|80.54|79.94|8
1737440070000|2025-01-21 06:14:30|80.59|79.99|80.54|79.94|80.59|79.99|80.53|79.93|6
1737440080000|2025-01-21 06:14:40|80.57|79.97|80.6|80|80.6|80|80.55|79.95|9
1737440100000|2025-01-21 06:15:00|80.65|80.05|80.67|80.07|80.67|80.07|80.65|80.05|6
1737440110000|2025-01-21 06:15:10|80.69|80.09|80.73|80.13|80.74|80.14|80.69|80.09|5
1737440120000|2025-01-21 06:15:20|80.75|80.15|80.73|80.13|80.78|80.18|80.73|80.13|10
1737440130000|2025-01-21 06:15:30|80.72|80.12|80.78|80.18|80.78|80.18|80.72|80.12|7
1737440140000|2025-01-21 06:15:40|80.79|80.19|80.78|80.18|80.79|80.19|80.78|80.18|2
1737440150000|2025-01-21 06:15:50|80.79|80.19|80.86|80.26|80.86|80.26|80.79|80.19|4
1737440160000|2025-01-21 06:16:00|80.88|80.28|80.9|80.3|80.9|80.3|80.87|80.27|5
1737440170000|2025-01-21 06:16:10|80.88|80.28|80.85|80.25|80.89|80.29|80.85|80.25|5
1737440180000|2025-01-21 06:16:20|80.84|80.24|80.85|80.25|80.87|80.27|80.81|80.21|15
1737440190000|2025-01-21 06:16:30|80.86|80.26|80.76|80.16|80.86|80.26|80.75|80.15|15
1737440200000|2025-01-21 06:16:40|80.77|80.17|80.72|80.12|80.77|80.17|80.72|80.12|10
1737440210000|2025-01-21 06:16:50|80.71|80.11|80.67|80.07|80.72|80.12|80.65|80.05|12
1737440220000|2025-01-21 06:17:00|80.66|80.06|80.58|79.98|80.66|80.06|80.58|79.98|11
1737440230000|2025-01-21 06:17:10|80.57|79.97|80.58|79.98|80.58|79.98|80.54|79.94|7
1737440240000|2025-01-21 06:17:20|80.57|79.97|80.56|79.96|80.57|79.97|80.53|79.93|7
1737440250000|2025-01-21 06:17:30|80.55|79.95|80.62|80.02|80.62|80.02|80.53|79.93|8
1737440260000|2025-01-21 06:17:40|80.63|80.03|80.63|80.03|80.67|80.07|80.61|80.01|8
1737440270000|2025-01-21 06:17:50|80.62|80.02|80.66|80.06|80.67|80.07|80.61|80.01|5
1737440280000|2025-01-21 06:18:00|80.67|80.07|80.58|79.98|80.67|80.07|80.56|79.96|16
1737440290000|2025-01-21 06:18:10|80.57|79.97|80.55|79.95|80.57|79.97|80.54|79.94|7
1737440300000|2025-01-21 06:18:20|80.54|79.94|80.53|79.93|80.54|79.94|80.5|79.9|9
1737440310000|2025-01-21 06:18:30|80.52|79.92|80.52|79.92|80.53|79.93|80.51|79.91|6
1737440320000|2025-01-21 06:18:40|80.51|79.91|80.56|79.96|80.56|79.96|80.5|79.9|7
1737440330000|2025-01-21 06:18:50|80.55|79.95|80.56|79.96|80.57|79.97|80.51|79.91|11
1737440340000|2025-01-21 06:19:00|80.59|79.99|80.59|79.99|80.59|79.99|80.58|79.98|3
1737440360000|2025-01-21 06:19:20|80.6|80|80.61|80.01|80.61|80.01|80.6|80|2
1737440370000|2025-01-21 06:19:30|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737440380000|2025-01-21 06:19:40|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737440390000|2025-01-21 06:19:50|80.58|79.98|80.6|80|80.6|80|80.58|79.98|3
1737440400000|2025-01-21 06:20:00|80.58|79.98|80.57|79.97|80.58|79.98|80.56|79.96|6
1737440410000|2025-01-21 06:20:10|80.58|79.98|80.49|79.89|80.58|79.98|80.49|79.89|13
1737440420000|2025-01-21 06:20:20|80.48|79.88|80.49|79.89|80.5|79.9|80.46|79.86|9
1737440430000|2025-01-21 06:20:30|80.5|79.9|80.43|79.83|80.5|79.9|80.43|79.83|7
1737440440000|2025-01-21 06:20:40|80.42|79.82|80.42|79.82|80.43|79.83|80.41|79.81|5
1737440450000|2025-01-21 06:20:50|80.41|79.81|80.43|79.83|80.44|79.84|80.41|79.81|9
1737440460000|2025-01-21 06:21:00|80.47|79.87|80.41|79.81|80.47|79.87|80.4|79.8|12
1737440470000|2025-01-21 06:21:10|80.4|79.8|80.43|79.83|80.43|79.83|80.4|79.8|3
1737440480000|2025-01-21 06:21:20|80.44|79.84|80.51|79.91|80.51|79.91|80.44|79.84|6
1737440490000|2025-01-21 06:21:30|80.55|79.95|80.58|79.98|80.6|80|80.55|79.95|7
1737440500000|2025-01-21 06:21:40|80.59|79.99|80.59|79.99|80.59|79.99|80.58|79.98|5
1737440510000|2025-01-21 06:21:50|80.58|79.98|80.59|79.99|80.61|80.01|80.58|79.98|6
1737440520000|2025-01-21 06:22:00|80.6|80|80.58|79.98|80.63|80.03|80.58|79.98|14
1737440530000|2025-01-21 06:22:10|80.6|80|80.6|80|80.63|80.03|80.6|80|9
1737440540000|2025-01-21 06:22:20|80.59|79.99|80.7|80.1|80.7|80.1|80.58|79.98|11
1737440550000|2025-01-21 06:22:30|80.71|80.11|80.72|80.12|80.73|80.13|80.71|80.11|3
1737440560000|2025-01-21 06:22:40|80.71|80.11|80.68|80.08|80.72|80.12|80.68|80.08|6
1737440570000|2025-01-21 06:22:50|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|2
1737440580000|2025-01-21 06:23:00|80.69|80.09|80.67|80.07|80.7|80.1|80.67|80.07|7
1737440590000|2025-01-21 06:23:10|80.66|80.06|80.68|80.08|80.68|80.08|80.64|80.04|6
1737440600000|2025-01-21 06:23:20|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737440610000|2025-01-21 06:23:30|80.67|80.07|80.63|80.03|80.67|80.07|80.62|80.02|5
1737440620000|2025-01-21 06:23:40|80.57|79.97|80.58|79.98|80.59|79.99|80.57|79.97|4
1737440630000|2025-01-21 06:23:50|80.59|79.99|80.63|80.03|80.63|80.03|80.59|79.99|3
1737440640000|2025-01-21 06:24:00|80.62|80.02|80.59|79.99|80.63|80.03|80.59|79.99|8
1737440650000|2025-01-21 06:24:10|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737440660000|2025-01-21 06:24:20|80.61|80.01|80.58|79.98|80.61|80.01|80.56|79.96|6
1737440680000|2025-01-21 06:24:40|80.6|80|80.59|79.99|80.6|80|80.59|79.99|4
1737440700000|2025-01-21 06:25:00|80.6|80|80.6|80|80.62|80.02|80.6|80|5
1737440720000|2025-01-21 06:25:20|80.59|79.99|80.51|79.91|80.59|79.99|80.51|79.91|10
1737440730000|2025-01-21 06:25:30|80.52|79.92|80.55|79.95|80.55|79.95|80.52|79.92|4
1737440740000|2025-01-21 06:25:40|80.56|79.96|80.64|80.04|80.64|80.04|80.56|79.96|5
1737440750000|2025-01-21 06:25:50|80.67|80.07|80.69|80.09|80.69|80.09|80.67|80.07|3
1737440760000|2025-01-21 06:26:00|80.68|80.08|80.68|80.08|80.68|80.08|80.66|80.06|5
1737440780000|2025-01-21 06:26:20|80.67|80.07|80.65|80.05|80.67|80.07|80.65|80.05|2
1737440790000|2025-01-21 06:26:30|80.64|80.04|80.54|79.94|80.64|80.04|80.54|79.94|9
1737440800000|2025-01-21 06:26:40|80.55|79.95|80.53|79.93|80.57|79.97|80.53|79.93|8
1737440810000|2025-01-21 06:26:50|80.54|79.94|80.51|79.91|80.54|79.94|80.5|79.9|7
1737440820000|2025-01-21 06:27:00|80.52|79.92|80.51|79.91|80.53|79.93|80.5|79.9|9
1737440830000|2025-01-21 06:27:10|80.52|79.92|80.48|79.88|80.52|79.92|80.46|79.86|9
1737440840000|2025-01-21 06:27:20|80.47|79.87|80.48|79.88|80.49|79.89|80.47|79.87|8
1737440850000|2025-01-21 06:27:30|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|2
1737440860000|2025-01-21 06:27:40|80.49|79.89|80.44|79.84|80.49|79.89|80.44|79.84|6
1737440870000|2025-01-21 06:27:50|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737440880000|2025-01-21 06:28:00|80.42|79.82|80.39|79.79|80.42|79.82|80.39|79.79|9
1737440890000|2025-01-21 06:28:10|80.4|79.8|80.38|79.78|80.4|79.8|80.37|79.77|9
1737440900000|2025-01-21 06:28:20|80.39|79.79|80.36|79.76|80.39|79.79|80.36|79.76|6
1737440910000|2025-01-21 06:28:30|80.37|79.77|80.37|79.77|80.38|79.78|80.37|79.77|5
1737440920000|2025-01-21 06:28:40|80.38|79.78|80.37|79.77|80.38|79.78|80.37|79.77|2
1737440930000|2025-01-21 06:28:50|80.35|79.75|80.33|79.73|80.35|79.75|80.33|79.73|5
1737440940000|2025-01-21 06:29:00|80.32|79.72|80.33|79.73|80.33|79.73|80.32|79.72|2
1737440970000|2025-01-21 06:29:30|80.34|79.74|80.38|79.78|80.38|79.78|80.34|79.74|6
1737440980000|2025-01-21 06:29:40|80.37|79.77|80.38|79.78|80.38|79.78|80.37|79.77|8
1737440990000|2025-01-21 06:29:50|80.39|79.79|80.41|79.81|80.41|79.81|80.39|79.79|3
1737441000000|2025-01-21 06:30:00|80.42|79.82|80.38|79.78|80.42|79.82|80.38|79.78|9
1737441010000|2025-01-21 06:30:10|80.37|79.77|80.33|79.73|80.38|79.78|80.33|79.73|5
1737441020000|2025-01-21 06:30:20|80.34|79.74|80.31|79.71|80.34|79.74|80.31|79.71|4
1737441030000|2025-01-21 06:30:30|80.3|79.7|80.3|79.7|80.32|79.72|80.29|79.69|7
1737441040000|2025-01-21 06:30:40|80.29|79.69|80.32|79.72|80.32|79.72|80.29|79.69|4
1737441050000|2025-01-21 06:30:50|80.31|79.71|80.32|79.72|80.32|79.72|80.3|79.7|3
1737441060000|2025-01-21 06:31:00|80.31|79.71|80.21|79.61|80.31|79.71|80.21|79.61|10
1737441070000|2025-01-21 06:31:10|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|4
1737441080000|2025-01-21 06:31:20|80.22|79.62|80.25|79.65|80.25|79.65|80.2|79.6|6
1737441090000|2025-01-21 06:31:30|80.31|79.71|80.41|79.81|80.41|79.81|80.31|79.71|7
1737441100000|2025-01-21 06:31:40|80.42|79.82|80.44|79.84|80.44|79.84|80.42|79.82|8
1737441110000|2025-01-21 06:31:50|80.43|79.83|80.41|79.81|80.43|79.83|80.41|79.81|5
1737441120000|2025-01-21 06:32:00|80.4|79.8|80.37|79.77|80.41|79.81|80.37|79.77|6
1737441130000|2025-01-21 06:32:10|80.38|79.78|80.42|79.82|80.44|79.84|80.38|79.78|9
1737441140000|2025-01-21 06:32:20|80.41|79.81|80.4|79.8|80.41|79.81|80.39|79.79|8
1737441150000|2025-01-21 06:32:30|80.41|79.81|80.4|79.8|80.42|79.82|80.38|79.78|8
1737441160000|2025-01-21 06:32:40|80.41|79.81|80.46|79.86|80.48|79.88|80.41|79.81|16
1737441170000|2025-01-21 06:32:50|80.47|79.87|80.46|79.86|80.48|79.88|80.45|79.85|9
1737441180000|2025-01-21 06:33:00|80.45|79.85|80.53|79.93|80.55|79.95|80.44|79.84|15
1737441190000|2025-01-21 06:33:10|80.54|79.94|80.52|79.92|80.56|79.96|80.51|79.91|9
1737441200000|2025-01-21 06:33:20|80.51|79.91|80.53|79.93|80.58|79.98|80.51|79.91|12
1737441210000|2025-01-21 06:33:30|80.55|79.95|80.6|80|80.6|80|80.55|79.95|6
1737441220000|2025-01-21 06:33:40|80.59|79.99|80.55|79.95|80.59|79.99|80.53|79.93|4
1737441230000|2025-01-21 06:33:50|80.56|79.96|80.6|80|80.6|80|80.56|79.96|4
1737441240000|2025-01-21 06:34:00|80.59|79.99|80.54|79.94|80.59|79.99|80.54|79.94|9
1737441250000|2025-01-21 06:34:10|80.56|79.96|80.58|79.98|80.58|79.98|80.56|79.96|8
1737441260000|2025-01-21 06:34:20|80.57|79.97|80.55|79.95|80.58|79.98|80.53|79.93|11
1737441270000|2025-01-21 06:34:30|80.54|79.94|80.54|79.94|80.57|79.97|80.54|79.94|8
1737441280000|2025-01-21 06:34:40|80.53|79.93|80.49|79.89|80.53|79.93|80.49|79.89|7
1737441290000|2025-01-21 06:34:50|80.5|79.9|80.53|79.93|80.53|79.93|80.5|79.9|5
1737441300000|2025-01-21 06:35:00|80.55|79.95|80.58|79.98|80.59|79.99|80.55|79.95|14
1737441310000|2025-01-21 06:35:10|80.57|79.97|80.51|79.91|80.58|79.98|80.51|79.91|7
1737441320000|2025-01-21 06:35:20|80.5|79.9|80.48|79.88|80.5|79.9|80.48|79.88|7
1737441330000|2025-01-21 06:35:30|80.47|79.87|80.42|79.82|80.48|79.88|80.42|79.82|8
1737441340000|2025-01-21 06:35:40|80.43|79.83|80.42|79.82|80.43|79.83|80.41|79.81|4
1737441350000|2025-01-21 06:35:50|80.41|79.81|80.37|79.77|80.41|79.81|80.36|79.76|7
1737441360000|2025-01-21 06:36:00|80.39|79.79|80.35|79.75|80.39|79.79|80.33|79.73|12
1737441370000|2025-01-21 06:36:10|80.36|79.76|80.38|79.78|80.38|79.78|80.35|79.75|9
1737441380000|2025-01-21 06:36:20|80.37|79.77|80.39|79.79|80.39|79.79|80.36|79.76|7
1737441390000|2025-01-21 06:36:30|80.4|79.8|80.44|79.84|80.44|79.84|80.4|79.8|12
1737441400000|2025-01-21 06:36:40|80.45|79.85|80.44|79.84|80.49|79.89|80.43|79.83|8
1737441410000|2025-01-21 06:36:50|80.45|79.85|80.41|79.81|80.47|79.87|80.41|79.81|7
1737441420000|2025-01-21 06:37:00|80.42|79.82|80.58|79.98|80.58|79.98|80.42|79.82|15
1737441430000|2025-01-21 06:37:10|80.57|79.97|80.54|79.94|80.58|79.98|80.52|79.92|15
1737441440000|2025-01-21 06:37:20|80.53|79.93|80.52|79.92|80.53|79.93|80.51|79.91|6
1737441450000|2025-01-21 06:37:30|80.51|79.91|80.54|79.94|80.54|79.94|80.51|79.91|8
1737441460000|2025-01-21 06:37:40|80.53|79.93|80.49|79.89|80.53|79.93|80.48|79.88|7
1737441470000|2025-01-21 06:37:50|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1737441480000|2025-01-21 06:38:00|80.46|79.86|80.39|79.79|80.47|79.87|80.39|79.79|12
1737441490000|2025-01-21 06:38:10|80.38|79.78|80.39|79.79|80.4|79.8|80.36|79.76|10
1737441500000|2025-01-21 06:38:20|80.4|79.8|80.34|79.74|80.4|79.8|80.34|79.74|8
1737441510000|2025-01-21 06:38:30|80.35|79.75|80.37|79.77|80.38|79.78|80.35|79.75|8
1737441520000|2025-01-21 06:38:40|80.36|79.76|80.31|79.71|80.36|79.76|80.31|79.71|6
1737441530000|2025-01-21 06:38:50|80.33|79.73|80.32|79.72|80.33|79.73|80.32|79.72|4
1737441540000|2025-01-21 06:39:00|80.31|79.71|80.35|79.75|80.36|79.76|80.29|79.69|10
1737441550000|2025-01-21 06:39:10|80.34|79.74|80.3|79.7|80.34|79.74|80.3|79.7|9
1737441560000|2025-01-21 06:39:20|80.31|79.71|80.27|79.67|80.31|79.71|80.26|79.66|9
1737441570000|2025-01-21 06:39:30|80.26|79.66|80.2|79.6|80.26|79.66|80.19|79.59|7
1737441580000|2025-01-21 06:39:40|80.19|79.59|80.14|79.54|80.2|79.6|80.13|79.53|10
1737441590000|2025-01-21 06:39:50|80.13|79.53|80.12|79.52|80.14|79.54|80.1|79.5|9
1737441600000|2025-01-21 06:40:00|80.11|79.51|80.13|79.53|80.13|79.53|80.09|79.49|10
1737441610000|2025-01-21 06:40:10|80.12|79.52|80.1|79.5|80.12|79.52|80.1|79.5|3
1737441620000|2025-01-21 06:40:20|80.09|79.49|80.08|79.48|80.1|79.5|80.08|79.48|8
1737441630000|2025-01-21 06:40:30|80.07|79.47|80.04|79.44|80.08|79.48|80.04|79.44|6
1737441640000|2025-01-21 06:40:40|80.05|79.45|79.99|79.39|80.05|79.45|79.99|79.39|8
1737441650000|2025-01-21 06:40:50|79.98|79.38|79.98|79.38|80|79.4|79.96|79.36|10
1737441660000|2025-01-21 06:41:00|79.99|79.39|79.99|79.39|80.02|79.42|79.97|79.37|11
1737441670000|2025-01-21 06:41:10|79.98|79.38|80.1|79.5|80.1|79.5|79.98|79.38|8
1737441680000|2025-01-21 06:41:20|80.11|79.51|80.06|79.46|80.14|79.54|80.05|79.45|16
1737441690000|2025-01-21 06:41:30|80.07|79.47|79.98|79.38|80.07|79.47|79.98|79.38|11
1737441700000|2025-01-21 06:41:40|79.99|79.39|80|79.4|80|79.4|79.97|79.37|7
1737441710000|2025-01-21 06:41:50|79.99|79.39|80.03|79.43|80.06|79.46|79.98|79.38|13
1737441720000|2025-01-21 06:42:00|80.02|79.42|80.04|79.44|80.05|79.45|80|79.4|11
1737441730000|2025-01-21 06:42:10|80.03|79.43|79.96|79.36|80.03|79.43|79.96|79.36|18
1737441740000|2025-01-21 06:42:20|79.97|79.37|79.97|79.37|79.99|79.39|79.96|79.36|7
1737441750000|2025-01-21 06:42:30|79.96|79.36|80|79.4|80.02|79.42|79.95|79.35|18
1737441760000|2025-01-21 06:42:40|80.01|79.41|79.98|79.38|80.02|79.42|79.98|79.38|12
1737441770000|2025-01-21 06:42:50|79.99|79.39|79.96|79.36|79.99|79.39|79.96|79.36|3
1737441780000|2025-01-21 06:43:00|79.95|79.35|79.95|79.35|79.96|79.36|79.93|79.33|11
1737441790000|2025-01-21 06:43:10|79.93|79.33|79.89|79.29|79.93|79.33|79.89|79.29|9
1737441800000|2025-01-21 06:43:20|79.9|79.3|79.89|79.29|79.91|79.31|79.89|79.29|6
1737441810000|2025-01-21 06:43:30|79.9|79.3|79.89|79.29|79.9|79.3|79.88|79.28|4
1737441820000|2025-01-21 06:43:40|79.9|79.3|79.9|79.3|79.92|79.32|79.9|79.3|4
1737441840000|2025-01-21 06:44:00|79.91|79.31|79.91|79.31|79.91|79.31|79.91|79.31|1
1737441850000|2025-01-21 06:44:10|79.9|79.3|79.94|79.34|79.98|79.38|79.9|79.3|10
1737441860000|2025-01-21 06:44:20|79.92|79.32|79.9|79.3|79.92|79.32|79.9|79.3|7
1737441870000|2025-01-21 06:44:30|79.89|79.29|79.88|79.28|79.89|79.29|79.88|79.28|4
1737441880000|2025-01-21 06:44:40|79.89|79.29|80|79.4|80|79.4|79.89|79.29|14
1737441890000|2025-01-21 06:44:50|79.99|79.39|79.95|79.35|80|79.4|79.94|79.34|12
1737441900000|2025-01-21 06:45:00|79.96|79.36|79.96|79.36|79.98|79.38|79.93|79.33|13
1737441910000|2025-01-21 06:45:10|79.97|79.37|79.95|79.35|79.97|79.37|79.93|79.33|10
1737441920000|2025-01-21 06:45:20|79.97|79.37|80.06|79.46|80.06|79.46|79.97|79.37|16
1737441930000|2025-01-21 06:45:30|80.08|79.48|80.09|79.49|80.1|79.5|80.04|79.44|15
1737441940000|2025-01-21 06:45:40|80.1|79.5|80.1|79.5|80.12|79.52|80.1|79.5|9
1737441950000|2025-01-21 06:45:50|80.09|79.49|80.13|79.53|80.13|79.53|80.06|79.46|14
1737441960000|2025-01-21 06:46:00|80.12|79.52|80.2|79.6|80.21|79.61|80.12|79.52|12
1737441970000|2025-01-21 06:46:10|80.21|79.61|80.18|79.58|80.24|79.64|80.18|79.58|15
1737441980000|2025-01-21 06:46:20|80.17|79.57|80.23|79.63|80.24|79.64|80.17|79.57|13
1737441990000|2025-01-21 06:46:30|80.26|79.66|80.25|79.65|80.27|79.67|80.21|79.61|14
1737442000000|2025-01-21 06:46:40|80.24|79.64|80.16|79.56|80.24|79.64|80.16|79.56|8
1737442010000|2025-01-21 06:46:50|80.17|79.57|80.14|79.54|80.17|79.57|80.13|79.53|12
1737442020000|2025-01-21 06:47:00|80.15|79.55|80.1|79.5|80.18|79.58|80.1|79.5|14
1737442030000|2025-01-21 06:47:10|80.09|79.49|80.14|79.54|80.14|79.54|80.09|79.49|12
1737442040000|2025-01-21 06:47:20|80.15|79.55|80.17|79.57|80.18|79.58|80.15|79.55|7
1737442050000|2025-01-21 06:47:30|80.14|79.54|80.11|79.51|80.14|79.54|80.1|79.5|9
1737442060000|2025-01-21 06:47:40|80.1|79.5|80.18|79.58|80.18|79.58|80.1|79.5|7
1737442070000|2025-01-21 06:47:50|80.17|79.57|80.17|79.57|80.19|79.59|80.16|79.56|6
1737442080000|2025-01-21 06:48:00|80.16|79.56|80.22|79.62|80.22|79.62|80.13|79.53|15
1737442090000|2025-01-21 06:48:10|80.21|79.61|80.21|79.61|80.25|79.65|80.2|79.6|20
1737442100000|2025-01-21 06:48:20|80.24|79.64|80.24|79.64|80.26|79.66|80.22|79.62|12
1737442110000|2025-01-21 06:48:30|80.25|79.65|80.28|79.68|80.28|79.68|80.23|79.63|8
1737442120000|2025-01-21 06:48:40|80.29|79.69|80.29|79.69|80.3|79.7|80.28|79.68|13
1737442130000|2025-01-21 06:48:50|80.28|79.68|80.25|79.65|80.29|79.69|80.25|79.65|5
1737442140000|2025-01-21 06:49:00|80.26|79.66|80.32|79.72|80.32|79.72|80.25|79.65|10
1737442150000|2025-01-21 06:49:10|80.33|79.73|80.35|79.75|80.36|79.76|80.32|79.72|8
1737442160000|2025-01-21 06:49:20|80.36|79.76|80.33|79.73|80.36|79.76|80.33|79.73|18
1737442170000|2025-01-21 06:49:30|80.32|79.72|80.25|79.65|80.36|79.76|80.25|79.65|9
1737442180000|2025-01-21 06:49:40|80.23|79.63|80.24|79.64|80.25|79.65|80.22|79.62|12
1737442190000|2025-01-21 06:49:50|80.25|79.65|80.17|79.57|80.25|79.65|80.17|79.57|10
1737442200000|2025-01-21 06:50:00|80.16|79.56|80.07|79.47|80.16|79.56|80.07|79.47|11
1737442210000|2025-01-21 06:50:10|80.08|79.48|80.13|79.53|80.13|79.53|80.07|79.47|13
1737442220000|2025-01-21 06:50:20|80.14|79.54|80.14|79.54|80.15|79.55|80.1|79.5|16
1737442230000|2025-01-21 06:50:30|80.15|79.55|80.18|79.58|80.19|79.59|80.15|79.55|11
1737442240000|2025-01-21 06:50:40|80.17|79.57|80.22|79.62|80.25|79.65|80.17|79.57|13
1737442250000|2025-01-21 06:50:50|80.23|79.63|80.25|79.65|80.25|79.65|80.22|79.62|12
1737442260000|2025-01-21 06:51:00|80.24|79.64|80.26|79.66|80.28|79.68|80.24|79.64|15
1737442270000|2025-01-21 06:51:10|80.25|79.65|80.22|79.62|80.25|79.65|80.22|79.62|4
1737442280000|2025-01-21 06:51:20|80.24|79.64|80.3|79.7|80.32|79.72|80.24|79.64|14
1737442290000|2025-01-21 06:51:30|80.31|79.71|80.29|79.69|80.31|79.71|80.29|79.69|5
1737442300000|2025-01-21 06:51:40|80.28|79.68|80.23|79.63|80.28|79.68|80.23|79.63|8
1737442310000|2025-01-21 06:51:50|80.22|79.62|80.2|79.6|80.22|79.62|80.2|79.6|2
1737442320000|2025-01-21 06:52:00|80.19|79.59|80.16|79.56|80.2|79.6|80.13|79.53|9
1737442330000|2025-01-21 06:52:10|80.17|79.57|80.18|79.58|80.18|79.58|80.15|79.55|9
1737442340000|2025-01-21 06:52:20|80.19|79.59|80.27|79.67|80.28|79.68|80.19|79.59|17
1737442350000|2025-01-21 06:52:30|80.28|79.68|80.3|79.7|80.32|79.72|80.28|79.68|10
1737442360000|2025-01-21 06:52:40|80.29|79.69|80.34|79.74|80.34|79.74|80.29|79.69|14
1737442370000|2025-01-21 06:52:50|80.35|79.75|80.36|79.76|80.38|79.78|80.34|79.74|9
1737442380000|2025-01-21 06:53:00|80.37|79.77|80.31|79.71|80.37|79.77|80.31|79.71|13
1737442390000|2025-01-21 06:53:10|80.32|79.72|80.3|79.7|80.32|79.72|80.3|79.7|3
1737442400000|2025-01-21 06:53:20|80.31|79.71|80.34|79.74|80.34|79.74|80.3|79.7|5
1737442410000|2025-01-21 06:53:30|80.33|79.73|80.35|79.75|80.36|79.76|80.33|79.73|9
1737442430000|2025-01-21 06:53:50|80.37|79.77|80.37|79.77|80.38|79.78|80.36|79.76|7
1737442440000|2025-01-21 06:54:00|80.38|79.78|80.47|79.87|80.47|79.87|80.37|79.77|8
1737442450000|2025-01-21 06:54:10|80.48|79.88|80.52|79.92|80.52|79.92|80.48|79.88|4
1737442460000|2025-01-21 06:54:20|80.53|79.93|80.56|79.96|80.56|79.96|80.52|79.92|10
1737442470000|2025-01-21 06:54:30|80.55|79.95|80.51|79.91|80.57|79.97|80.51|79.91|4
1737442480000|2025-01-21 06:54:40|80.5|79.9|80.53|79.93|80.53|79.93|80.49|79.89|8
1737442490000|2025-01-21 06:54:50|80.54|79.94|80.55|79.95|80.56|79.96|80.54|79.94|6
1737442500000|2025-01-21 06:55:00|80.56|79.96|80.58|79.98|80.58|79.98|80.56|79.96|3
1737442510000|2025-01-21 06:55:10|80.59|79.99|80.65|80.05|80.65|80.05|80.59|79.99|8
1737442520000|2025-01-21 06:55:20|80.64|80.04|80.61|80.01|80.64|80.04|80.61|80.01|5
1737442530000|2025-01-21 06:55:30|80.6|80|80.58|79.98|80.61|80.01|80.57|79.97|6
1737442540000|2025-01-21 06:55:40|80.59|79.99|80.64|80.04|80.64|80.04|80.59|79.99|4
1737442550000|2025-01-21 06:55:50|80.63|80.03|80.6|80|80.63|80.03|80.59|79.99|9
1737442560000|2025-01-21 06:56:00|80.59|79.99|80.62|80.02|80.62|80.02|80.58|79.98|9
1737442570000|2025-01-21 06:56:10|80.63|80.03|80.67|80.07|80.68|80.08|80.62|80.02|13
1737442580000|2025-01-21 06:56:20|80.66|80.06|80.69|80.09|80.7|80.1|80.66|80.06|7
1737442590000|2025-01-21 06:56:30|80.68|80.08|80.69|80.09|80.71|80.11|80.68|80.08|10
1737442600000|2025-01-21 06:56:40|80.7|80.1|80.71|80.11|80.72|80.12|80.7|80.1|8
1737442610000|2025-01-21 06:56:50|80.72|80.12|80.73|80.13|80.73|80.13|80.71|80.11|8
1737442620000|2025-01-21 06:57:00|80.72|80.12|80.74|80.14|80.74|80.14|80.72|80.12|5
1737442630000|2025-01-21 06:57:10|80.73|80.13|80.69|80.09|80.73|80.13|80.68|80.08|10
1737442640000|2025-01-21 06:57:20|80.7|80.1|80.69|80.09|80.72|80.12|80.68|80.08|12
1737442650000|2025-01-21 06:57:30|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|8
1737442660000|2025-01-21 06:57:40|80.68|80.08|80.68|80.08|80.69|80.09|80.68|80.08|7
1737442670000|2025-01-21 06:57:50|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737442680000|2025-01-21 06:58:00|80.68|80.08|80.66|80.06|80.68|80.08|80.66|80.06|5
1737442690000|2025-01-21 06:58:10|80.65|80.05|80.57|79.97|80.65|80.05|80.57|79.97|6
1737442710000|2025-01-21 06:58:30|80.54|79.94|80.52|79.92|80.54|79.94|80.51|79.91|5
1737442720000|2025-01-21 06:58:40|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737442730000|2025-01-21 06:58:50|80.55|79.95|80.61|80.01|80.61|80.01|80.55|79.95|7
1737442740000|2025-01-21 06:59:00|80.63|80.03|80.61|80.01|80.64|80.04|80.61|80.01|7
1737442750000|2025-01-21 06:59:10|80.62|80.02|80.58|79.98|80.62|80.02|80.58|79.98|5
1737442760000|2025-01-21 06:59:20|80.57|79.97|80.56|79.96|80.58|79.98|80.56|79.96|8
1737442770000|2025-01-21 06:59:30|80.57|79.97|80.57|79.97|80.57|79.97|80.56|79.96|5
1737442780000|2025-01-21 06:59:40|80.56|79.96|80.57|79.97|80.58|79.98|80.56|79.96|4
1737442790000|2025-01-21 06:59:50|80.54|79.94|80.52|79.92|80.54|79.94|80.5|79.9|8
1737442800000|2025-01-21 07:00:00|80.51|79.91|80.44|79.84|80.51|79.91|80.44|79.84|14
1737442810000|2025-01-21 07:00:10|80.43|79.83|80.37|79.77|80.43|79.83|80.36|79.76|11
1737442820000|2025-01-21 07:00:20|80.38|79.78|80.37|79.77|80.39|79.79|80.35|79.75|15
1737442830000|2025-01-21 07:00:30|80.38|79.78|80.35|79.75|80.38|79.78|80.32|79.72|15
1737442840000|2025-01-21 07:00:40|80.36|79.76|80.33|79.73|80.37|79.77|80.32|79.72|10
1737442850000|2025-01-21 07:00:50|80.32|79.72|80.28|79.68|80.32|79.72|80.26|79.66|13
1737442860000|2025-01-21 07:01:00|80.27|79.67|80.29|79.69|80.31|79.71|80.24|79.64|15
1737442870000|2025-01-21 07:01:10|80.28|79.68|80.28|79.68|80.29|79.69|80.24|79.64|16
1737442880000|2025-01-21 07:01:20|80.27|79.67|80.26|79.66|80.28|79.68|80.26|79.66|6
1737442890000|2025-01-21 07:01:30|80.27|79.67|80.25|79.65|80.28|79.68|80.25|79.65|9
1737442900000|2025-01-21 07:01:40|80.22|79.62|80.25|79.65|80.25|79.65|80.22|79.62|8
1737442910000|2025-01-21 07:01:50|80.3|79.7|80.25|79.65|80.32|79.72|80.25|79.65|10
1737442920000|2025-01-21 07:02:00|80.26|79.66|80.28|79.68|80.29|79.69|80.25|79.65|7
1737442930000|2025-01-21 07:02:10|80.29|79.69|80.36|79.76|80.36|79.76|80.28|79.68|6
1737442940000|2025-01-21 07:02:20|80.35|79.75|80.49|79.89|80.49|79.89|80.35|79.75|16
1737442950000|2025-01-21 07:02:30|80.5|79.9|80.54|79.94|80.54|79.94|80.5|79.9|3
1737442960000|2025-01-21 07:02:40|80.56|79.96|80.57|79.97|80.57|79.97|80.55|79.95|4
1737442970000|2025-01-21 07:02:50|80.56|79.96|80.6|80|80.61|80.01|80.56|79.96|9
1737442980000|2025-01-21 07:03:00|80.59|79.99|80.63|80.03|80.63|80.03|80.59|79.99|9
1737442990000|2025-01-21 07:03:10|80.62|80.02|80.71|80.11|80.71|80.11|80.62|80.02|10
1737443000000|2025-01-21 07:03:20|80.7|80.1|80.62|80.02|80.71|80.11|80.61|80.01|10
1737443010000|2025-01-21 07:03:30|80.63|80.03|80.58|79.98|80.64|80.04|80.58|79.98|11
1737443020000|2025-01-21 07:03:40|80.57|79.97|80.56|79.96|80.57|79.97|80.55|79.95|10
1737443030000|2025-01-21 07:03:50|80.51|79.91|80.52|79.92|80.54|79.94|80.49|79.89|10
1737443040000|2025-01-21 07:04:00|80.51|79.91|80.46|79.86|80.51|79.91|80.46|79.86|8
1737443050000|2025-01-21 07:04:10|80.47|79.87|80.51|79.91|80.51|79.91|80.46|79.86|9
1737443060000|2025-01-21 07:04:20|80.5|79.9|80.68|80.08|80.68|80.08|80.5|79.9|13
1737443070000|2025-01-21 07:04:30|80.69|80.09|80.71|80.11|80.71|80.11|80.68|80.08|7
1737443080000|2025-01-21 07:04:40|80.72|80.12|80.67|80.07|80.73|80.13|80.67|80.07|11
1737443090000|2025-01-21 07:04:50|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737443100000|2025-01-21 07:05:00|80.7|80.1|80.72|80.12|80.74|80.14|80.7|80.1|13
1737443110000|2025-01-21 07:05:10|80.73|80.13|80.75|80.15|80.77|80.17|80.72|80.12|17
1737443120000|2025-01-21 07:05:20|80.76|80.16|80.75|80.15|80.76|80.16|80.7|80.1|11
1737443130000|2025-01-21 07:05:30|80.76|80.16|80.69|80.09|80.76|80.16|80.68|80.08|14
1737443140000|2025-01-21 07:05:40|80.68|80.08|80.76|80.16|80.78|80.18|80.68|80.08|13
1737443150000|2025-01-21 07:05:50|80.77|80.17|80.74|80.14|80.78|80.18|80.74|80.14|14
1737443160000|2025-01-21 07:06:00|80.72|80.12|80.71|80.11|80.76|80.16|80.71|80.11|16
1737443170000|2025-01-21 07:06:10|80.7|80.1|80.66|80.06|80.7|80.1|80.65|80.05|11
1737443180000|2025-01-21 07:06:20|80.67|80.07|80.75|80.15|80.76|80.16|80.67|80.07|12
1737443190000|2025-01-21 07:06:30|80.77|80.17|80.8|80.2|80.81|80.21|80.77|80.17|5
1737443200000|2025-01-21 07:06:40|80.79|80.19|80.79|80.19|80.82|80.22|80.79|80.19|8
1737443210000|2025-01-21 07:06:50|80.78|80.18|80.67|80.07|80.79|80.19|80.67|80.07|13
1737443220000|2025-01-21 07:07:00|80.68|80.08|80.6|80|80.68|80.08|80.6|80|14
1737443230000|2025-01-21 07:07:10|80.61|80.01|80.58|79.98|80.62|80.02|80.58|79.98|11
1737443240000|2025-01-21 07:07:20|80.57|79.97|80.57|79.97|80.59|79.99|80.55|79.95|13
1737443250000|2025-01-21 07:07:30|80.58|79.98|80.6|80|80.6|80|80.55|79.95|10
1737443260000|2025-01-21 07:07:40|80.59|79.99|80.54|79.94|80.59|79.99|80.54|79.94|16
1737443270000|2025-01-21 07:07:50|80.55|79.95|80.67|80.07|80.67|80.07|80.55|79.95|9
1737443280000|2025-01-21 07:08:00|80.68|80.08|80.65|80.05|80.7|80.1|80.61|80.01|16
1737443290000|2025-01-21 07:08:10|80.64|80.04|80.58|79.98|80.64|80.04|80.58|79.98|12
1737443300000|2025-01-21 07:08:20|80.57|79.97|80.66|80.06|80.66|80.06|80.57|79.97|10
1737443310000|2025-01-21 07:08:30|80.67|80.07|80.69|80.09|80.69|80.09|80.66|80.06|10
1737443320000|2025-01-21 07:08:40|80.7|80.1|80.69|80.09|80.7|80.1|80.67|80.07|13
1737443330000|2025-01-21 07:08:50|80.7|80.1|80.75|80.15|80.76|80.16|80.7|80.1|9
1737443340000|2025-01-21 07:09:00|80.76|80.16|80.78|80.18|80.8|80.2|80.76|80.16|8
1737443350000|2025-01-21 07:09:10|80.77|80.17|80.77|80.17|80.79|80.19|80.76|80.16|9
1737443360000|2025-01-21 07:09:20|80.72|80.12|80.7|80.1|80.72|80.12|80.69|80.09|9
1737443370000|2025-01-21 07:09:30|80.67|80.07|80.71|80.11|80.71|80.11|80.67|80.07|13
1737443380000|2025-01-21 07:09:40|80.7|80.1|80.73|80.13|80.75|80.15|80.7|80.1|10
1737443390000|2025-01-21 07:09:50|80.72|80.12|80.69|80.09|80.73|80.13|80.67|80.07|11
1737443400000|2025-01-21 07:10:00|80.67|80.07|80.59|79.99|80.68|80.08|80.59|79.99|10
1737443410000|2025-01-21 07:10:10|80.6|80|80.58|79.98|80.6|80|80.57|79.97|7
1737443420000|2025-01-21 07:10:20|80.57|79.97|80.55|79.95|80.58|79.98|80.55|79.95|11
1737443430000|2025-01-21 07:10:30|80.54|79.94|80.52|79.92|80.56|79.96|80.52|79.92|14
1737443440000|2025-01-21 07:10:40|80.51|79.91|80.5|79.9|80.52|79.92|80.5|79.9|5
1737443450000|2025-01-21 07:10:50|80.51|79.91|80.56|79.96|80.56|79.96|80.51|79.91|9
1737443460000|2025-01-21 07:11:00|80.57|79.97|80.6|80|80.6|80|80.53|79.93|17
1737443470000|2025-01-21 07:11:10|80.59|79.99|80.62|80.02|80.62|80.02|80.56|79.96|7
1737443480000|2025-01-21 07:11:20|80.61|80.01|80.56|79.96|80.61|80.01|80.56|79.96|10
1737443490000|2025-01-21 07:11:30|80.57|79.97|80.63|80.03|80.63|80.03|80.57|79.97|10
1737443500000|2025-01-21 07:11:40|80.64|80.04|80.63|80.03|80.68|80.08|80.63|80.03|11
1737443510000|2025-01-21 07:11:50|80.62|80.02|80.74|80.14|80.74|80.14|80.62|80.02|11
1737443520000|2025-01-21 07:12:00|80.72|80.12|80.75|80.15|80.76|80.16|80.72|80.12|11
1737443530000|2025-01-21 07:12:10|80.76|80.16|80.76|80.16|80.77|80.17|80.74|80.14|17
1737443540000|2025-01-21 07:12:20|80.77|80.17|80.78|80.18|80.79|80.19|80.77|80.17|5
1737443550000|2025-01-21 07:12:30|80.79|80.19|80.79|80.19|80.79|80.19|80.77|80.17|5
1737443560000|2025-01-21 07:12:40|80.78|80.18|80.81|80.21|80.81|80.21|80.77|80.17|7
1737443570000|2025-01-21 07:12:50|80.83|80.23|80.82|80.22|80.86|80.26|80.81|80.21|17
1737443580000|2025-01-21 07:13:00|80.83|80.23|80.82|80.22|80.85|80.25|80.8|80.2|15
1737443590000|2025-01-21 07:13:10|80.83|80.23|80.75|80.15|80.83|80.23|80.75|80.15|11
1737443600000|2025-01-21 07:13:20|80.74|80.14|80.73|80.13|80.77|80.17|80.72|80.12|20
1737443610000|2025-01-21 07:13:30|80.74|80.14|80.7|80.1|80.74|80.14|80.7|80.1|11
1737443620000|2025-01-21 07:13:40|80.69|80.09|80.7|80.1|80.71|80.11|80.69|80.09|14
1737443630000|2025-01-21 07:13:50|80.69|80.09|80.71|80.11|80.72|80.12|80.69|80.09|9
1737443640000|2025-01-21 07:14:00|80.7|80.1|80.68|80.08|80.7|80.1|80.66|80.06|10
1737443650000|2025-01-21 07:14:10|80.69|80.09|80.68|80.08|80.69|80.09|80.67|80.07|14
1737443660000|2025-01-21 07:14:20|80.69|80.09|80.72|80.12|80.72|80.12|80.69|80.09|8
1737443670000|2025-01-21 07:14:30|80.71|80.11|80.69|80.09|80.72|80.12|80.68|80.08|6
1737443680000|2025-01-21 07:14:40|80.68|80.08|80.68|80.08|80.69|80.09|80.67|80.07|9
1737443690000|2025-01-21 07:14:50|80.67|80.07|80.69|80.09|80.69|80.09|80.66|80.06|17
1737443700000|2025-01-21 07:15:00|80.7|80.1|80.77|80.17|80.77|80.17|80.7|80.1|11
1737443710000|2025-01-21 07:15:10|80.8|80.2|80.89|80.29|80.89|80.29|80.8|80.2|9
1737443720000|2025-01-21 07:15:20|80.88|80.28|80.91|80.31|80.92|80.32|80.87|80.27|8
1737443730000|2025-01-21 07:15:30|80.9|80.3|80.91|80.31|80.91|80.31|80.88|80.28|10
1737443740000|2025-01-21 07:15:40|80.9|80.3|80.88|80.28|80.94|80.34|80.88|80.28|9
1737443750000|2025-01-21 07:15:50|80.87|80.27|80.89|80.29|80.89|80.29|80.81|80.21|14
1737443760000|2025-01-21 07:16:00|80.88|80.28|80.92|80.32|80.92|80.32|80.88|80.28|7
1737443780000|2025-01-21 07:16:20|80.94|80.34|80.96|80.36|80.96|80.36|80.94|80.34|2
1737443790000|2025-01-21 07:16:30|80.95|80.35|80.89|80.29|80.95|80.35|80.89|80.29|11
1737443800000|2025-01-21 07:16:40|80.85|80.25|80.91|80.31|80.91|80.31|80.85|80.25|8
1737443810000|2025-01-21 07:16:50|80.93|80.33|81.01|80.41|81.02|80.42|80.93|80.33|10
1737443820000|2025-01-21 07:17:00|81|80.4|80.97|80.37|81.02|80.42|80.97|80.37|10
1737443830000|2025-01-21 07:17:10|80.98|80.38|80.96|80.36|80.98|80.38|80.94|80.34|6
1737443840000|2025-01-21 07:17:20|80.95|80.35|80.91|80.31|80.95|80.35|80.91|80.31|4
1737443850000|2025-01-21 07:17:30|80.89|80.29|80.86|80.26|80.89|80.29|80.85|80.25|7
1737443860000|2025-01-21 07:17:40|80.87|80.27|80.85|80.25|80.87|80.27|80.83|80.23|12
1737443870000|2025-01-21 07:17:50|80.86|80.26|80.88|80.28|80.89|80.29|80.86|80.26|9
1737443880000|2025-01-21 07:18:00|80.89|80.29|80.92|80.32|80.97|80.37|80.89|80.29|9
1737443890000|2025-01-21 07:18:10|80.9|80.3|80.92|80.32|80.92|80.32|80.88|80.28|9
1737443900000|2025-01-21 07:18:20|80.91|80.31|80.89|80.29|80.91|80.31|80.86|80.26|11
1737443910000|2025-01-21 07:18:30|80.9|80.3|80.92|80.32|80.95|80.35|80.9|80.3|10
1737443920000|2025-01-21 07:18:40|80.93|80.33|80.98|80.38|80.98|80.38|80.91|80.31|11
1737443930000|2025-01-21 07:18:50|80.99|80.39|80.99|80.39|81.01|80.41|80.99|80.39|15
1737443940000|2025-01-21 07:19:00|81|80.4|81|80.4|81.01|80.41|80.99|80.39|5
1737443950000|2025-01-21 07:19:10|80.99|80.39|80.98|80.38|80.99|80.39|80.98|80.38|6
1737443960000|2025-01-21 07:19:20|80.97|80.37|80.98|80.38|81|80.4|80.97|80.37|9
1737443970000|2025-01-21 07:19:30|81|80.4|81.02|80.42|81.02|80.42|81|80.4|9
1737443980000|2025-01-21 07:19:40|81.01|80.41|80.92|80.32|81.01|80.41|80.92|80.32|6
1737443990000|2025-01-21 07:19:50|80.93|80.33|80.92|80.32|80.93|80.33|80.91|80.31|8
1737444000000|2025-01-21 07:20:00|80.91|80.31|80.91|80.31|80.96|80.36|80.91|80.31|11
1737444010000|2025-01-21 07:20:10|80.9|80.3|80.87|80.27|80.92|80.32|80.87|80.27|11
1737444020000|2025-01-21 07:20:20|80.86|80.26|80.86|80.26|80.86|80.26|80.84|80.24|6
1737444030000|2025-01-21 07:20:30|80.87|80.27|80.94|80.34|80.94|80.34|80.87|80.27|9
1737444040000|2025-01-21 07:20:40|80.93|80.33|80.93|80.33|80.93|80.33|80.89|80.29|8
1737444050000|2025-01-21 07:20:50|80.92|80.32|80.98|80.38|80.98|80.38|80.92|80.32|13
1737444060000|2025-01-21 07:21:00|80.99|80.39|81|80.4|81.01|80.41|80.99|80.39|6
1737444070000|2025-01-21 07:21:10|81.02|80.42|80.99|80.39|81.02|80.42|80.99|80.39|4
1737444080000|2025-01-21 07:21:20|81.07|80.47|81.09|80.49|81.09|80.49|81.07|80.47|3
1737444090000|2025-01-21 07:21:30|81.11|80.51|81.1|80.5|81.11|80.51|81.09|80.49|14
1737444100000|2025-01-21 07:21:40|81.09|80.49|81.11|80.51|81.11|80.51|81.09|80.49|11
1737444110000|2025-01-21 07:21:50|81.12|80.52|81.16|80.56|81.18|80.58|81.12|80.52|14
1737444120000|2025-01-21 07:22:00|81.14|80.54|81.12|80.52|81.17|80.57|81.12|80.52|16
1737444130000|2025-01-21 07:22:10|81.13|80.53|81.14|80.54|81.14|80.54|81.11|80.51|18
1737444140000|2025-01-21 07:22:20|81.15|80.55|81.18|80.58|81.18|80.58|81.15|80.55|5
1737444150000|2025-01-21 07:22:30|81.19|80.59|81.19|80.59|81.19|80.59|81.16|80.56|15
1737444160000|2025-01-21 07:22:40|81.18|80.58|81.19|80.59|81.2|80.6|81.18|80.58|12
1737444170000|2025-01-21 07:22:50|81.2|80.6|81.18|80.58|81.2|80.6|81.18|80.58|7
1737444180000|2025-01-21 07:23:00|81.17|80.57|81.19|80.59|81.19|80.59|81.16|80.56|9
1737444190000|2025-01-21 07:23:10|81.2|80.6|81.19|80.59|81.2|80.6|81.18|80.58|10
1737444200000|2025-01-21 07:23:20|81.18|80.58|81.16|80.56|81.19|80.59|81.16|80.56|11
1737444210000|2025-01-21 07:23:30|81.15|80.55|81.13|80.53|81.18|80.58|81.13|80.53|10
1737444220000|2025-01-21 07:23:40|81.1|80.5|81.11|80.51|81.11|80.51|81.06|80.46|12
1737444230000|2025-01-21 07:23:50|81.12|80.52|81.1|80.5|81.12|80.52|81.09|80.49|14
1737444240000|2025-01-21 07:24:00|81.09|80.49|81.04|80.44|81.1|80.5|81.04|80.44|8
1737444250000|2025-01-21 07:24:10|81.05|80.45|81.09|80.49|81.09|80.49|81.05|80.45|8
1737444260000|2025-01-21 07:24:20|81.08|80.48|81.1|80.5|81.1|80.5|81.08|80.48|5
1737444270000|2025-01-21 07:24:30|81.11|80.51|81.14|80.54|81.14|80.54|81.11|80.51|7
1737444280000|2025-01-21 07:24:40|81.15|80.55|81.26|80.66|81.26|80.66|81.15|80.55|9
1737444290000|2025-01-21 07:24:50|81.25|80.65|81.26|80.66|81.27|80.67|81.24|80.64|9
1737444300000|2025-01-21 07:25:00|81.27|80.67|81.2|80.6|81.27|80.67|81.19|80.59|9
1737444310000|2025-01-21 07:25:10|81.21|80.61|81.21|80.61|81.23|80.63|81.2|80.6|9
1737444320000|2025-01-21 07:25:20|81.22|80.62|81.2|80.6|81.22|80.62|81.2|80.6|9
1737444330000|2025-01-21 07:25:30|81.19|80.59|81.25|80.65|81.25|80.65|81.19|80.59|4
1737444340000|2025-01-21 07:25:40|81.24|80.64|81.2|80.6|81.24|80.64|81.19|80.59|7
1737444350000|2025-01-21 07:25:50|81.19|80.59|81.18|80.58|81.2|80.6|81.18|80.58|4
1737444360000|2025-01-21 07:26:00|81.17|80.57|81.12|80.52|81.17|80.57|81.11|80.51|12
1737444370000|2025-01-21 07:26:10|81.11|80.51|81.11|80.51|81.12|80.52|81.11|80.51|7
1737444380000|2025-01-21 07:26:20|81.12|80.52|81.17|80.57|81.17|80.57|81.11|80.51|11
1737444390000|2025-01-21 07:26:30|81.16|80.56|81.12|80.52|81.16|80.56|81.12|80.52|3
1737444400000|2025-01-21 07:26:40|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737444410000|2025-01-21 07:26:50|81.14|80.54|81.16|80.56|81.17|80.57|81.14|80.54|7
1737444420000|2025-01-21 07:27:00|81.15|80.55|81.16|80.56|81.16|80.56|81.15|80.55|6
1737444430000|2025-01-21 07:27:10|81.19|80.59|81.18|80.58|81.2|80.6|81.18|80.58|6
1737444440000|2025-01-21 07:27:20|81.17|80.57|81.13|80.53|81.17|80.57|81.13|80.53|7
1737444450000|2025-01-21 07:27:30|81.12|80.52|81.12|80.52|81.15|80.55|81.12|80.52|6
1737444460000|2025-01-21 07:27:40|81.11|80.51|81.13|80.53|81.13|80.53|81.11|80.51|5
1737444470000|2025-01-21 07:27:50|81.12|80.52|81.11|80.51|81.13|80.53|81.11|80.51|8
1737444480000|2025-01-21 07:28:00|81.12|80.52|81.09|80.49|81.12|80.52|81.08|80.48|6
1737444500000|2025-01-21 07:28:20|81.11|80.51|81.13|80.53|81.13|80.53|81.11|80.51|5
1737444510000|2025-01-21 07:28:30|81.14|80.54|81.18|80.58|81.18|80.58|81.14|80.54|13
1737444520000|2025-01-21 07:28:40|81.17|80.57|81.15|80.55|81.17|80.57|81.11|80.51|11
1737444530000|2025-01-21 07:28:50|81.14|80.54|81.2|80.6|81.2|80.6|81.14|80.54|9
1737444540000|2025-01-21 07:29:00|81.21|80.61|81.24|80.64|81.24|80.64|81.21|80.61|8
1737444550000|2025-01-21 07:29:10|81.23|80.63|81.22|80.62|81.23|80.63|81.21|80.61|6
1737444560000|2025-01-21 07:29:20|81.21|80.61|81.21|80.61|81.22|80.62|81.2|80.6|5
1737444570000|2025-01-21 07:29:30|81.22|80.62|81.21|80.61|81.23|80.63|81.21|80.61|7
1737444580000|2025-01-21 07:29:40|81.22|80.62|81.23|80.63|81.24|80.64|81.2|80.6|10
1737444590000|2025-01-21 07:29:50|81.22|80.62|81.23|80.63|81.23|80.63|81.22|80.62|4
1737444600000|2025-01-21 07:30:00|81.22|80.62|81.21|80.61|81.23|80.63|81.21|80.61|16
1737444610000|2025-01-21 07:30:10|81.22|80.62|81.24|80.64|81.24|80.64|81.19|80.59|13
1737444620000|2025-01-21 07:30:20|81.23|80.63|81.21|80.61|81.24|80.64|81.21|80.61|10
1737444630000|2025-01-21 07:30:30|81.22|80.62|81.13|80.53|81.22|80.62|81.13|80.53|9
1737444640000|2025-01-21 07:30:40|81.12|80.52|81.18|80.58|81.18|80.58|81.11|80.51|9
1737444650000|2025-01-21 07:30:50|81.19|80.59|81.13|80.53|81.19|80.59|81.13|80.53|7
1737444660000|2025-01-21 07:31:00|81.12|80.52|81.13|80.53|81.13|80.53|81.1|80.5|12
1737444670000|2025-01-21 07:31:10|81.12|80.52|81.13|80.53|81.18|80.58|81.12|80.52|15
1737444680000|2025-01-21 07:31:20|81.12|80.52|81.12|80.52|81.12|80.52|81.1|80.5|5
1737444690000|2025-01-21 07:31:30|81.11|80.51|81.17|80.57|81.18|80.58|81.1|80.5|14
1737444700000|2025-01-21 07:31:40|81.16|80.56|81.12|80.52|81.18|80.58|81.12|80.52|9
1737444710000|2025-01-21 07:31:50|81.11|80.51|81.1|80.5|81.11|80.51|81.09|80.49|8
1737444720000|2025-01-21 07:32:00|81.09|80.49|81.18|80.58|81.18|80.58|81.09|80.49|8
1737444730000|2025-01-21 07:32:10|81.17|80.57|81.14|80.54|81.17|80.57|81.13|80.53|13
1737444740000|2025-01-21 07:32:20|81.15|80.55|81.24|80.64|81.24|80.64|81.15|80.55|13
1737444750000|2025-01-21 07:32:30|81.23|80.63|81.29|80.69|81.29|80.69|81.22|80.62|13
1737444760000|2025-01-21 07:32:40|81.3|80.7|81.31|80.71|81.31|80.71|81.3|80.7|2
1737444770000|2025-01-21 07:32:50|81.3|80.7|81.35|80.75|81.35|80.75|81.29|80.69|8
1737444780000|2025-01-21 07:33:00|81.36|80.76|81.39|80.79|81.39|80.79|81.34|80.74|11
1737444790000|2025-01-21 07:33:10|81.38|80.78|81.39|80.79|81.39|80.79|81.33|80.73|10
1737444800000|2025-01-21 07:33:20|81.38|80.78|81.37|80.77|81.38|80.78|81.36|80.76|6
1737444810000|2025-01-21 07:33:30|81.36|80.76|81.37|80.77|81.37|80.77|81.34|80.74|6
1737444820000|2025-01-21 07:33:40|81.36|80.76|81.33|80.73|81.36|80.76|81.32|80.72|10
1737444830000|2025-01-21 07:33:50|81.34|80.74|81.38|80.78|81.38|80.78|81.33|80.73|4
1737444840000|2025-01-21 07:34:00|81.37|80.77|81.41|80.81|81.41|80.81|81.37|80.77|7
1737444850000|2025-01-21 07:34:10|81.4|80.8|81.39|80.79|81.41|80.81|81.38|80.78|6
1737444860000|2025-01-21 07:34:20|81.4|80.8|81.41|80.81|81.41|80.81|81.39|80.79|10
1737444870000|2025-01-21 07:34:30|81.4|80.8|81.31|80.71|81.4|80.8|81.31|80.71|6
1737444880000|2025-01-21 07:34:40|81.3|80.7|81.32|80.72|81.32|80.72|81.28|80.68|7
1737444890000|2025-01-21 07:34:50|81.33|80.73|81.33|80.73|81.33|80.73|81.32|80.72|7
1737444900000|2025-01-21 07:35:00|81.32|80.72|81.34|80.74|81.38|80.78|81.32|80.72|13
1737444910000|2025-01-21 07:35:10|81.35|80.75|81.32|80.72|81.35|80.75|81.32|80.72|4
1737444920000|2025-01-21 07:35:20|81.33|80.73|81.4|80.8|81.4|80.8|81.33|80.73|11
1737444930000|2025-01-21 07:35:30|81.41|80.81|81.4|80.8|81.42|80.82|81.39|80.79|10
1737444940000|2025-01-21 07:35:40|81.39|80.79|81.32|80.72|81.39|80.79|81.32|80.72|6
1737444950000|2025-01-21 07:35:50|81.33|80.73|81.29|80.69|81.33|80.73|81.29|80.69|5
1737444960000|2025-01-21 07:36:00|81.3|80.7|81.36|80.76|81.36|80.76|81.29|80.69|10
1737444970000|2025-01-21 07:36:10|81.35|80.75|81.35|80.75|81.35|80.75|81.34|80.74|3
1737444980000|2025-01-21 07:36:20|81.34|80.74|81.34|80.74|81.36|80.76|81.32|80.72|8
1737444990000|2025-01-21 07:36:30|81.33|80.73|81.33|80.73|81.35|80.75|81.33|80.73|9
1737445000000|2025-01-21 07:36:40|81.32|80.72|81.3|80.7|81.32|80.72|81.29|80.69|5
1737445010000|2025-01-21 07:36:50|81.29|80.69|81.28|80.68|81.29|80.69|81.26|80.66|6
1737445020000|2025-01-21 07:37:00|81.29|80.69|81.27|80.67|81.3|80.7|81.26|80.66|15
1737445030000|2025-01-21 07:37:10|81.26|80.66|81.3|80.7|81.3|80.7|81.25|80.65|10
1737445040000|2025-01-21 07:37:20|81.29|80.69|81.26|80.66|81.3|80.7|81.26|80.66|5
1737445050000|2025-01-21 07:37:30|81.25|80.65|81.21|80.61|81.25|80.65|81.21|80.61|5
1737445060000|2025-01-21 07:37:40|81.22|80.62|81.23|80.63|81.24|80.64|81.22|80.62|6
1737445070000|2025-01-21 07:37:50|81.24|80.64|81.23|80.63|81.24|80.64|81.23|80.63|2
1737445080000|2025-01-21 07:38:00|81.22|80.62|81.22|80.62|81.23|80.63|81.2|80.6|6
1737445090000|2025-01-21 07:38:10|81.23|80.63|81.29|80.69|81.3|80.7|81.23|80.63|8
1737445100000|2025-01-21 07:38:20|81.3|80.7|81.29|80.69|81.31|80.71|81.28|80.68|11
1737445110000|2025-01-21 07:38:30|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|4
1737445120000|2025-01-21 07:38:40|81.28|80.68|81.25|80.65|81.28|80.68|81.25|80.65|3
1737445130000|2025-01-21 07:38:50|81.24|80.64|81.24|80.64|81.24|80.64|81.23|80.63|3
1737445140000|2025-01-21 07:39:00|81.23|80.63|81.22|80.62|81.23|80.63|81.22|80.62|2
1737445150000|2025-01-21 07:39:10|81.21|80.61|81.2|80.6|81.21|80.61|81.19|80.59|4
1737445160000|2025-01-21 07:39:20|81.19|80.59|81.19|80.59|81.2|80.6|81.19|80.59|11
1737445170000|2025-01-21 07:39:30|81.2|80.6|81.22|80.62|81.22|80.62|81.19|80.59|4
1737445180000|2025-01-21 07:39:40|81.21|80.61|81.2|80.6|81.21|80.61|81.2|80.6|2
1737445190000|2025-01-21 07:39:50|81.18|80.58|81.14|80.54|81.18|80.58|81.14|80.54|4
1737445200000|2025-01-21 07:40:00|81.13|80.53|81.08|80.48|81.13|80.53|81.08|80.48|8
1737445210000|2025-01-21 07:40:10|81.09|80.49|81.09|80.49|81.1|80.5|81.07|80.47|11
1737445220000|2025-01-21 07:40:20|81.1|80.5|81.08|80.48|81.1|80.5|81.08|80.48|9
1737445230000|2025-01-21 07:40:30|81.09|80.49|81.02|80.42|81.09|80.49|81.02|80.42|7
1737445240000|2025-01-21 07:40:40|81.01|80.41|81.07|80.47|81.07|80.47|81|80.4|10
1737445250000|2025-01-21 07:40:50|81.08|80.48|81.12|80.52|81.12|80.52|81.08|80.48|9
1737445260000|2025-01-21 07:41:00|81.13|80.53|81.09|80.49|81.15|80.55|81.09|80.49|11
1737445270000|2025-01-21 07:41:10|81.1|80.5|81.11|80.51|81.12|80.52|81.1|80.5|4
1737445280000|2025-01-21 07:41:20|81.12|80.52|81.12|80.52|81.13|80.53|81.11|80.51|5
1737445290000|2025-01-21 07:41:30|81.14|80.54|81.23|80.63|81.23|80.63|81.14|80.54|7
1737445300000|2025-01-21 07:41:40|81.25|80.65|81.28|80.68|81.28|80.68|81.24|80.64|14
1737445310000|2025-01-21 07:41:50|81.27|80.67|81.28|80.68|81.29|80.69|81.27|80.67|4
1737445320000|2025-01-21 07:42:00|81.27|80.67|81.22|80.62|81.27|80.67|81.22|80.62|8
1737445330000|2025-01-21 07:42:10|81.23|80.63|81.22|80.62|81.24|80.64|81.22|80.62|8
1737445340000|2025-01-21 07:42:20|81.23|80.63|81.29|80.69|81.29|80.69|81.23|80.63|8
1737445350000|2025-01-21 07:42:30|81.27|80.67|81.22|80.62|81.27|80.67|81.22|80.62|10
1737445360000|2025-01-21 07:42:40|81.23|80.63|81.23|80.63|81.23|80.63|81.22|80.62|3
1737445370000|2025-01-21 07:42:50|81.22|80.62|81.21|80.61|81.22|80.62|81.21|80.61|2
1737445380000|2025-01-21 07:43:00|81.2|80.6|81.14|80.54|81.2|80.6|81.14|80.54|8
1737445390000|2025-01-21 07:43:10|81.15|80.55|81.13|80.53|81.15|80.55|81.13|80.53|5
1737445400000|2025-01-21 07:43:20|81.14|80.54|81.14|80.54|81.15|80.55|81.14|80.54|5
1737445410000|2025-01-21 07:43:30|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|2
1737445420000|2025-01-21 07:43:40|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737445430000|2025-01-21 07:43:50|81.14|80.54|81.17|80.57|81.17|80.57|81.14|80.54|2
1737445440000|2025-01-21 07:44:00|81.2|80.6|81.23|80.63|81.23|80.63|81.2|80.6|7
1737445450000|2025-01-21 07:44:10|81.24|80.64|81.21|80.61|81.24|80.64|81.2|80.6|10
1737445460000|2025-01-21 07:44:20|81.2|80.6|81.22|80.62|81.22|80.62|81.19|80.59|4
1737445470000|2025-01-21 07:44:30|81.23|80.63|81.28|80.68|81.28|80.68|81.23|80.63|11
1737445480000|2025-01-21 07:44:40|81.29|80.69|81.31|80.71|81.31|80.71|81.29|80.69|3
1737445490000|2025-01-21 07:44:50|81.32|80.72|81.33|80.73|81.33|80.73|81.32|80.72|2
1737445500000|2025-01-21 07:45:00|81.34|80.74|81.4|80.8|81.4|80.8|81.32|80.72|8
1737445510000|2025-01-21 07:45:10|81.41|80.81|81.44|80.84|81.44|80.84|81.4|80.8|7
1737445520000|2025-01-21 07:45:20|81.42|80.82|81.43|80.83|81.43|80.83|81.42|80.82|4
1737445530000|2025-01-21 07:45:30|81.42|80.82|81.42|80.82|81.43|80.83|81.4|80.8|8
1737445540000|2025-01-21 07:45:40|81.43|80.83|81.43|80.83|81.43|80.83|81.42|80.82|3
1737445550000|2025-01-21 07:45:50|81.44|80.84|81.47|80.87|81.47|80.87|81.43|80.83|7
1737445560000|2025-01-21 07:46:00|81.46|80.86|81.46|80.86|81.47|80.87|81.45|80.85|9
1737445570000|2025-01-21 07:46:10|81.47|80.87|81.47|80.87|81.47|80.87|81.47|80.87|1
1737445580000|2025-01-21 07:46:20|81.49|80.89|81.51|80.91|81.51|80.91|81.49|80.89|2
1737445590000|2025-01-21 07:46:30|81.52|80.92|81.5|80.9|81.52|80.92|81.5|80.9|7
1737445600000|2025-01-21 07:46:40|81.51|80.91|81.46|80.86|81.51|80.91|81.46|80.86|5
1737445610000|2025-01-21 07:46:50|81.45|80.85|81.51|80.91|81.51|80.91|81.44|80.84|7
1737445620000|2025-01-21 07:47:00|81.52|80.92|81.52|80.92|81.52|80.92|81.51|80.91|7
1737445630000|2025-01-21 07:47:10|81.53|80.93|81.5|80.9|81.53|80.93|81.49|80.89|10
1737445640000|2025-01-21 07:47:20|81.51|80.91|81.5|80.9|81.51|80.91|81.49|80.89|4
1737445650000|2025-01-21 07:47:30|81.51|80.91|81.54|80.94|81.54|80.94|81.51|80.91|9
1737445660000|2025-01-21 07:47:40|81.53|80.93|81.52|80.92|81.53|80.93|81.52|80.92|2
1737445670000|2025-01-21 07:47:50|81.53|80.93|81.52|80.92|81.54|80.94|81.52|80.92|8
1737445680000|2025-01-21 07:48:00|81.5|80.9|81.51|80.91|81.51|80.91|81.49|80.89|12
1737445690000|2025-01-21 07:48:10|81.5|80.9|81.47|80.87|81.5|80.9|81.47|80.87|6
1737445700000|2025-01-21 07:48:20|81.45|80.85|81.42|80.82|81.45|80.85|81.41|80.81|8
1737445710000|2025-01-21 07:48:30|81.41|80.81|81.4|80.8|81.42|80.82|81.39|80.79|11
1737445720000|2025-01-21 07:48:40|81.39|80.79|81.35|80.75|81.4|80.8|81.34|80.74|11
1737445730000|2025-01-21 07:48:50|81.34|80.74|81.31|80.71|81.35|80.75|81.31|80.71|10
1737445740000|2025-01-21 07:49:00|81.32|80.72|81.27|80.67|81.32|80.72|81.26|80.66|8
1737445750000|2025-01-21 07:49:10|81.26|80.66|81.31|80.71|81.33|80.73|81.26|80.66|10
1737445760000|2025-01-21 07:49:20|81.32|80.72|81.31|80.71|81.32|80.72|81.31|80.71|4
1737445770000|2025-01-21 07:49:30|81.3|80.7|81.29|80.69|81.3|80.7|81.28|80.68|6
1737445780000|2025-01-21 07:49:40|81.3|80.7|81.26|80.66|81.3|80.7|81.25|80.65|7
1737445790000|2025-01-21 07:49:50|81.25|80.65|81.27|80.67|81.27|80.67|81.25|80.65|4
1737445800000|2025-01-21 07:50:00|81.24|80.64|81.17|80.57|81.25|80.65|81.15|80.55|18
1737445810000|2025-01-21 07:50:10|81.15|80.55|81.17|80.57|81.18|80.58|81.15|80.55|8
1737445820000|2025-01-21 07:50:20|81.18|80.58|81.15|80.55|81.18|80.58|81.14|80.54|9
1737445830000|2025-01-21 07:50:30|81.14|80.54|81.11|80.51|81.14|80.54|81.1|80.5|6
1737445840000|2025-01-21 07:50:40|81.1|80.5|81.04|80.44|81.1|80.5|81.04|80.44|6
1737445850000|2025-01-21 07:50:50|81.03|80.43|81.04|80.44|81.05|80.45|81.03|80.43|12
1737445860000|2025-01-21 07:51:00|81.05|80.45|81.03|80.43|81.06|80.46|81.02|80.42|6
1737445870000|2025-01-21 07:51:10|81.02|80.42|80.96|80.36|81.02|80.42|80.96|80.36|5
1737445880000|2025-01-21 07:51:20|80.94|80.34|80.87|80.27|80.95|80.35|80.85|80.25|10
1737445890000|2025-01-21 07:51:30|80.89|80.29|80.93|80.33|80.94|80.34|80.86|80.26|17
1737445900000|2025-01-21 07:51:40|80.92|80.32|80.9|80.3|80.92|80.32|80.89|80.29|4
1737445910000|2025-01-21 07:51:50|80.91|80.31|80.95|80.35|80.97|80.37|80.9|80.3|10
1737445920000|2025-01-21 07:52:00|80.93|80.33|80.93|80.33|80.94|80.34|80.88|80.28|14
1737445930000|2025-01-21 07:52:10|80.92|80.32|80.83|80.23|80.92|80.32|80.83|80.23|9
1737445940000|2025-01-21 07:52:20|80.84|80.24|80.84|80.24|80.85|80.25|80.82|80.22|9
1737445950000|2025-01-21 07:52:30|80.83|80.23|80.9|80.3|80.92|80.32|80.83|80.23|9
1737445960000|2025-01-21 07:52:40|80.89|80.29|80.9|80.3|80.91|80.31|80.89|80.29|10
1737445970000|2025-01-21 07:52:50|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|4
1737445980000|2025-01-21 07:53:00|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|4
1737445990000|2025-01-21 07:53:10|80.89|80.29|80.87|80.27|80.89|80.29|80.86|80.26|9
1737446000000|2025-01-21 07:53:20|80.86|80.26|80.89|80.29|80.9|80.3|80.84|80.24|16
1737446010000|2025-01-21 07:53:30|80.9|80.3|80.93|80.33|80.93|80.33|80.9|80.3|8
1737446020000|2025-01-21 07:53:40|80.92|80.32|80.92|80.32|80.93|80.33|80.91|80.31|11
1737446030000|2025-01-21 07:53:50|80.91|80.31|80.92|80.32|80.92|80.32|80.89|80.29|12
1737446040000|2025-01-21 07:54:00|80.91|80.31|80.9|80.3|80.93|80.33|80.9|80.3|12
1737446050000|2025-01-21 07:54:10|80.88|80.28|80.9|80.3|80.9|80.3|80.88|80.28|3
1737446060000|2025-01-21 07:54:20|80.91|80.31|80.87|80.27|80.92|80.32|80.87|80.27|8
1737446070000|2025-01-21 07:54:30|80.88|80.28|80.84|80.24|80.88|80.28|80.84|80.24|10
1737446080000|2025-01-21 07:54:40|80.83|80.23|80.81|80.21|80.84|80.24|80.81|80.21|9
1737446090000|2025-01-21 07:54:50|80.82|80.22|80.81|80.21|80.83|80.23|80.8|80.2|6
1737446110000|2025-01-21 07:55:10|80.83|80.23|80.83|80.23|80.83|80.23|80.82|80.22|5
1737446120000|2025-01-21 07:55:20|80.84|80.24|80.88|80.28|80.88|80.28|80.84|80.24|6
1737446130000|2025-01-21 07:55:30|80.87|80.27|80.9|80.3|80.9|80.3|80.85|80.25|10
1737446140000|2025-01-21 07:55:40|80.89|80.29|80.9|80.3|80.9|80.3|80.88|80.28|6
1737446150000|2025-01-21 07:55:50|80.89|80.29|80.87|80.27|80.89|80.29|80.87|80.27|5
1737446160000|2025-01-21 07:56:00|80.86|80.26|80.82|80.22|80.87|80.27|80.82|80.22|11
1737446170000|2025-01-21 07:56:10|80.83|80.23|80.87|80.27|80.88|80.28|80.82|80.22|6
1737446180000|2025-01-21 07:56:20|80.88|80.28|80.88|80.28|80.89|80.29|80.86|80.26|9
1737446190000|2025-01-21 07:56:30|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|6
1737446200000|2025-01-21 07:56:40|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|6
1737446210000|2025-01-21 07:56:50|80.89|80.29|80.92|80.32|80.93|80.33|80.88|80.28|6
1737446220000|2025-01-21 07:57:00|80.93|80.33|80.98|80.38|80.98|80.38|80.93|80.33|9
1737446230000|2025-01-21 07:57:10|80.99|80.39|80.93|80.33|80.99|80.39|80.93|80.33|6
1737446240000|2025-01-21 07:57:20|80.94|80.34|80.97|80.37|80.98|80.38|80.94|80.34|4
1737446250000|2025-01-21 07:57:30|80.96|80.36|80.93|80.33|80.96|80.36|80.93|80.33|3
1737446270000|2025-01-21 07:57:50|80.92|80.32|80.89|80.29|80.92|80.32|80.89|80.29|3
1737446280000|2025-01-21 07:58:00|80.9|80.3|80.9|80.3|80.91|80.31|80.9|80.3|3
1737446290000|2025-01-21 07:58:10|80.89|80.29|80.89|80.29|80.9|80.3|80.88|80.28|7
1737446300000|2025-01-21 07:58:20|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737446310000|2025-01-21 07:58:30|80.88|80.28|80.86|80.26|80.89|80.29|80.86|80.26|9
1737446320000|2025-01-21 07:58:40|80.84|80.24|80.89|80.29|80.89|80.29|80.84|80.24|4
1737446330000|2025-01-21 07:58:50|80.9|80.3|80.89|80.29|80.9|80.3|80.88|80.28|13
1737446340000|2025-01-21 07:59:00|80.9|80.3|80.91|80.31|80.91|80.31|80.89|80.29|4
1737446350000|2025-01-21 07:59:10|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737446360000|2025-01-21 07:59:20|80.96|80.36|80.99|80.39|81|80.4|80.96|80.36|10
1737446370000|2025-01-21 07:59:30|81|80.4|81.06|80.46|81.07|80.47|81|80.4|9
1737446380000|2025-01-21 07:59:40|81.05|80.45|81.02|80.42|81.05|80.45|81.02|80.42|4
1737446390000|2025-01-21 07:59:50|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737446400000|2025-01-21 08:00:00|81|80.4|80.99|80.39|81.02|80.42|80.98|80.38|5
1737446410000|2025-01-21 08:00:10|80.98|80.38|80.83|80.23|80.99|80.39|80.81|80.21|17
1737446420000|2025-01-21 08:00:20|80.82|80.22|80.81|80.21|80.83|80.23|80.78|80.18|11
1737446430000|2025-01-21 08:00:30|80.83|80.23|80.82|80.22|80.84|80.24|80.82|80.22|6
1737446440000|2025-01-21 08:00:40|80.81|80.21|80.81|80.21|80.82|80.22|80.8|80.2|5
1737446450000|2025-01-21 08:00:50|80.82|80.22|80.73|80.13|80.82|80.22|80.73|80.13|8
1737446460000|2025-01-21 08:01:00|80.72|80.12|80.72|80.12|80.72|80.12|80.7|80.1|7
1737446470000|2025-01-21 08:01:10|80.71|80.11|80.72|80.12|80.73|80.13|80.71|80.11|6
1737446480000|2025-01-21 08:01:20|80.73|80.13|80.71|80.11|80.73|80.13|80.71|80.11|3
1737446490000|2025-01-21 08:01:30|80.72|80.12|80.81|80.21|80.81|80.21|80.72|80.12|3
1737446500000|2025-01-21 08:01:40|80.8|80.2|80.74|80.14|80.8|80.2|80.74|80.14|8
1737446510000|2025-01-21 08:01:50|80.73|80.13|80.71|80.11|80.73|80.13|80.71|80.11|5
1737446520000|2025-01-21 08:02:00|80.7|80.1|80.69|80.09|80.7|80.1|80.68|80.08|6
1737446530000|2025-01-21 08:02:10|80.7|80.1|80.69|80.09|80.7|80.1|80.68|80.08|4
1737446540000|2025-01-21 08:02:20|80.68|80.08|80.68|80.08|80.69|80.09|80.67|80.07|13
1737446550000|2025-01-21 08:02:30|80.72|80.12|80.7|80.1|80.72|80.12|80.7|80.1|4
1737446560000|2025-01-21 08:02:40|80.71|80.11|80.67|80.07|80.71|80.11|80.67|80.07|7
1737446570000|2025-01-21 08:02:50|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737446580000|2025-01-21 08:03:00|80.6|80|80.53|79.93|80.6|80|80.53|79.93|5
1737446590000|2025-01-21 08:03:10|80.52|79.92|80.57|79.97|80.57|79.97|80.52|79.92|4
1737446600000|2025-01-21 08:03:20|80.58|79.98|80.58|79.98|80.58|79.98|80.55|79.95|5
1737446610000|2025-01-21 08:03:30|80.6|80|80.72|80.12|80.72|80.12|80.6|80|10
1737446620000|2025-01-21 08:03:40|80.71|80.11|80.77|80.17|80.77|80.17|80.7|80.1|5
1737446630000|2025-01-21 08:03:50|80.79|80.19|80.76|80.16|80.82|80.22|80.76|80.16|7
1737446640000|2025-01-21 08:04:00|80.75|80.15|80.71|80.11|80.75|80.15|80.71|80.11|8
1737446650000|2025-01-21 08:04:10|80.72|80.12|80.7|80.1|80.72|80.12|80.7|80.1|5
1737446660000|2025-01-21 08:04:20|80.71|80.11|80.63|80.03|80.71|80.11|80.62|80.02|9
1737446670000|2025-01-21 08:04:30|80.61|80.01|80.6|80|80.62|80.02|80.6|80|8
1737446680000|2025-01-21 08:04:40|80.59|79.99|80.6|80|80.6|80|80.55|79.95|9
1737446690000|2025-01-21 08:04:50|80.59|79.99|80.6|80|80.6|80|80.57|79.97|6
1737446700000|2025-01-21 08:05:00|80.61|80.01|80.57|79.97|80.61|80.01|80.57|79.97|7
1737446710000|2025-01-21 08:05:10|80.58|79.98|80.7|80.1|80.7|80.1|80.58|79.98|10
1737446720000|2025-01-21 08:05:20|80.69|80.09|80.7|80.1|80.73|80.13|80.68|80.08|7
1737446730000|2025-01-21 08:05:30|80.71|80.11|80.76|80.16|80.76|80.16|80.71|80.11|4
1737446740000|2025-01-21 08:05:40|80.77|80.17|80.77|80.17|80.77|80.17|80.76|80.16|3
1737446750000|2025-01-21 08:05:50|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1737446760000|2025-01-21 08:06:00|80.81|80.21|80.93|80.33|80.93|80.33|80.81|80.21|8
1737446770000|2025-01-21 08:06:10|80.94|80.34|80.94|80.34|80.94|80.34|80.92|80.32|5
1737446780000|2025-01-21 08:06:20|80.95|80.35|80.94|80.34|80.98|80.38|80.94|80.34|12
1737446790000|2025-01-21 08:06:30|80.96|80.36|80.91|80.31|80.96|80.36|80.91|80.31|7
1737446800000|2025-01-21 08:06:40|80.9|80.3|80.87|80.27|80.91|80.31|80.83|80.23|12
1737446810000|2025-01-21 08:06:50|80.89|80.29|80.81|80.21|80.89|80.29|80.81|80.21|9
1737446820000|2025-01-21 08:07:00|80.79|80.19|80.84|80.24|80.86|80.26|80.78|80.18|15
1737446830000|2025-01-21 08:07:10|80.85|80.25|80.87|80.27|80.87|80.27|80.85|80.25|3
1737446840000|2025-01-21 08:07:20|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737446850000|2025-01-21 08:07:30|80.93|80.33|80.98|80.38|80.98|80.38|80.93|80.33|5
1737446860000|2025-01-21 08:07:40|80.97|80.37|80.96|80.36|80.99|80.39|80.96|80.36|8
1737446870000|2025-01-21 08:07:50|80.97|80.37|81.05|80.45|81.05|80.45|80.97|80.37|7
1737446880000|2025-01-21 08:08:00|81.06|80.46|81.07|80.47|81.07|80.47|81.05|80.45|8
1737446890000|2025-01-21 08:08:10|81.06|80.46|81.08|80.48|81.08|80.48|81.06|80.46|5
1737446900000|2025-01-21 08:08:20|81.1|80.5|81.09|80.49|81.11|80.51|81.08|80.48|8
1737446910000|2025-01-21 08:08:30|81.1|80.5|81.08|80.48|81.12|80.52|81.08|80.48|6
1737446920000|2025-01-21 08:08:40|81.06|80.46|81.08|80.48|81.09|80.49|81.04|80.44|12
1737446930000|2025-01-21 08:08:50|81.1|80.5|81.17|80.57|81.18|80.58|81.1|80.5|9
1737446940000|2025-01-21 08:09:00|81.18|80.58|81.21|80.61|81.22|80.62|81.17|80.57|7
1737446950000|2025-01-21 08:09:10|81.22|80.62|81.22|80.62|81.23|80.63|81.22|80.62|7
1737446960000|2025-01-21 08:09:20|81.21|80.61|81.27|80.67|81.27|80.67|81.2|80.6|7
1737446970000|2025-01-21 08:09:30|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737446980000|2025-01-21 08:09:40|81.3|80.7|81.24|80.64|81.3|80.7|81.24|80.64|9
1737446990000|2025-01-21 08:09:50|81.23|80.63|81.23|80.63|81.23|80.63|81.22|80.62|3
1737447000000|2025-01-21 08:10:00|81.26|80.66|81.3|80.7|81.31|80.71|81.26|80.66|6
1737447010000|2025-01-21 08:10:10|81.34|80.74|81.38|80.78|81.39|80.79|81.34|80.74|3
1737447020000|2025-01-21 08:10:20|81.39|80.79|81.37|80.77|81.39|80.79|81.35|80.75|11
1737447030000|2025-01-21 08:10:30|81.36|80.76|81.38|80.78|81.38|80.78|81.3|80.7|11
1737447040000|2025-01-21 08:10:40|81.39|80.79|81.39|80.79|81.39|80.79|81.38|80.78|3
1737447050000|2025-01-21 08:10:50|81.4|80.8|81.43|80.83|81.43|80.83|81.39|80.79|6
1737447060000|2025-01-21 08:11:00|81.42|80.82|81.43|80.83|81.43|80.83|81.37|80.77|12
1737447070000|2025-01-21 08:11:10|81.41|80.81|81.45|80.85|81.45|80.85|81.4|80.8|7
1737447080000|2025-01-21 08:11:20|81.46|80.86|81.49|80.89|81.49|80.89|81.46|80.86|3
1737447090000|2025-01-21 08:11:30|81.48|80.88|81.44|80.84|81.48|80.88|81.43|80.83|8
1737447100000|2025-01-21 08:11:40|81.45|80.85|81.33|80.73|81.45|80.85|81.33|80.73|13
1737447110000|2025-01-21 08:11:50|81.34|80.74|81.29|80.69|81.34|80.74|81.28|80.68|10
1737447120000|2025-01-21 08:12:00|81.28|80.68|81.28|80.68|81.33|80.73|81.27|80.67|15
1737447130000|2025-01-21 08:12:10|81.26|80.66|81.22|80.62|81.26|80.66|81.2|80.6|14
1737447140000|2025-01-21 08:12:20|81.21|80.61|81.23|80.63|81.23|80.63|81.21|80.61|3
1737447150000|2025-01-21 08:12:30|81.28|80.68|81.31|80.71|81.31|80.71|81.27|80.67|4
1737447160000|2025-01-21 08:12:40|81.32|80.72|81.42|80.82|81.42|80.82|81.31|80.71|11
1737447170000|2025-01-21 08:12:50|81.41|80.81|81.41|80.81|81.42|80.82|81.41|80.81|5
1737447180000|2025-01-21 08:13:00|81.43|80.83|81.43|80.83|81.43|80.83|81.4|80.8|8
1737447190000|2025-01-21 08:13:10|81.42|80.82|81.4|80.8|81.44|80.84|81.39|80.79|8
1737447200000|2025-01-21 08:13:20|81.38|80.78|81.33|80.73|81.39|80.79|81.31|80.71|15
1737447210000|2025-01-21 08:13:30|81.32|80.72|81.22|80.62|81.32|80.72|81.22|80.62|12
1737447220000|2025-01-21 08:13:40|81.21|80.61|81.2|80.6|81.22|80.62|81.18|80.58|10
1737447230000|2025-01-21 08:13:50|81.19|80.59|81.14|80.54|81.19|80.59|81.13|80.53|7
1737447240000|2025-01-21 08:14:00|81.13|80.53|81.19|80.59|81.2|80.6|81.13|80.53|7
1737447250000|2025-01-21 08:14:10|81.18|80.58|81.22|80.62|81.22|80.62|81.18|80.58|7
1737447260000|2025-01-21 08:14:20|81.23|80.63|81.31|80.71|81.31|80.71|81.23|80.63|7
1737447270000|2025-01-21 08:14:30|81.32|80.72|81.31|80.71|81.32|80.72|81.3|80.7|5
1737447280000|2025-01-21 08:14:40|81.3|80.7|81.31|80.71|81.31|80.71|81.3|80.7|2
1737447290000|2025-01-21 08:14:50|81.32|80.72|81.38|80.78|81.39|80.79|81.31|80.71|8
1737447300000|2025-01-21 08:15:00|81.37|80.77|81.39|80.79|81.39|80.79|81.34|80.74|11
1737447310000|2025-01-21 08:15:10|81.38|80.78|81.38|80.78|81.39|80.79|81.36|80.76|12
1737447320000|2025-01-21 08:15:20|81.37|80.77|81.41|80.81|81.42|80.82|81.37|80.77|7
1737447330000|2025-01-21 08:15:30|81.4|80.8|81.32|80.72|81.4|80.8|81.32|80.72|11
1737447340000|2025-01-21 08:15:40|81.31|80.71|81.31|80.71|81.31|80.71|81.28|80.68|8
1737447350000|2025-01-21 08:15:50|81.32|80.72|81.33|80.73|81.33|80.73|81.32|80.72|4
1737447360000|2025-01-21 08:16:00|81.32|80.72|81.27|80.67|81.33|80.73|81.26|80.66|15
1737447370000|2025-01-21 08:16:10|81.26|80.66|81.33|80.73|81.33|80.73|81.26|80.66|7
1737447380000|2025-01-21 08:16:20|81.34|80.74|81.37|80.77|81.37|80.77|81.34|80.74|5
1737447390000|2025-01-21 08:16:30|81.43|80.83|81.48|80.88|81.48|80.88|81.43|80.83|7
1737447400000|2025-01-21 08:16:40|81.52|80.92|81.51|80.91|81.54|80.94|81.5|80.9|9
1737447410000|2025-01-21 08:16:50|81.53|80.93|81.57|80.97|81.6|81|81.53|80.93|10
1737447420000|2025-01-21 08:17:00|81.56|80.96|81.56|80.96|81.56|80.96|81.49|80.89|13
1737447430000|2025-01-21 08:17:10|81.57|80.97|81.53|80.93|81.57|80.97|81.52|80.92|10
1737447440000|2025-01-21 08:17:20|81.52|80.92|81.5|80.9|81.54|80.94|81.5|80.9|11
1737447450000|2025-01-21 08:17:30|81.49|80.89|81.52|80.92|81.52|80.92|81.48|80.88|11
1737447460000|2025-01-21 08:17:40|81.51|80.91|81.44|80.84|81.51|80.91|81.44|80.84|16
1737447470000|2025-01-21 08:17:50|81.45|80.85|81.48|80.88|81.48|80.88|81.41|80.81|9
1737447480000|2025-01-21 08:18:00|81.49|80.89|81.48|80.88|81.51|80.91|81.47|80.87|10
1737447490000|2025-01-21 08:18:10|81.47|80.87|81.54|80.94|81.54|80.94|81.46|80.86|9
1737447500000|2025-01-21 08:18:20|81.55|80.95|81.55|80.95|81.57|80.97|81.54|80.94|7
1737447510000|2025-01-21 08:18:30|81.57|80.97|81.52|80.92|81.57|80.97|81.5|80.9|12
1737447520000|2025-01-21 08:18:40|81.51|80.91|81.58|80.98|81.58|80.98|81.51|80.91|7
1737447530000|2025-01-21 08:18:50|81.6|81|81.61|81.01|81.62|81.02|81.6|81|8
1737447540000|2025-01-21 08:19:00|81.6|81|81.56|80.96|81.6|81|81.53|80.93|8
1737447550000|2025-01-21 08:19:10|81.55|80.95|81.58|80.98|81.59|80.99|81.54|80.94|9
1737447560000|2025-01-21 08:19:20|81.57|80.97|81.55|80.95|81.57|80.97|81.54|80.94|8
1737447570000|2025-01-21 08:19:30|81.56|80.96|81.52|80.92|81.56|80.96|81.51|80.91|9
1737447580000|2025-01-21 08:19:40|81.5|80.9|81.55|80.95|81.55|80.95|81.45|80.85|9
1737447590000|2025-01-21 08:19:50|81.54|80.94|81.6|81|81.6|81|81.54|80.94|4
1737447600000|2025-01-21 08:20:00|81.59|80.99|81.54|80.94|81.59|80.99|81.54|80.94|11
1737447610000|2025-01-21 08:20:10|81.53|80.93|81.47|80.87|81.54|80.94|81.46|80.86|14
1737447620000|2025-01-21 08:20:20|81.49|80.89|81.54|80.94|81.54|80.94|81.49|80.89|7
1737447630000|2025-01-21 08:20:30|81.56|80.96|81.66|81.06|81.66|81.06|81.56|80.96|5
1737447640000|2025-01-21 08:20:40|81.67|81.07|81.73|81.13|81.73|81.13|81.67|81.07|8
1737447650000|2025-01-21 08:20:50|81.72|81.12|81.72|81.12|81.73|81.13|81.72|81.12|3
1737447670000|2025-01-21 08:21:10|81.66|81.06|81.61|81.01|81.66|81.06|81.61|81.01|2
1737447680000|2025-01-21 08:21:20|81.62|81.02|81.63|81.03|81.63|81.03|81.61|81.01|4
1737447690000|2025-01-21 08:21:30|81.62|81.02|81.61|81.01|81.63|81.03|81.61|81.01|6
1737447700000|2025-01-21 08:21:40|81.6|81|81.53|80.93|81.6|81|81.53|80.93|7
1737447710000|2025-01-21 08:21:50|81.5|80.9|81.46|80.86|81.5|80.9|81.44|80.84|12
1737447720000|2025-01-21 08:22:00|81.45|80.85|81.4|80.8|81.45|80.85|81.39|80.79|7
1737447730000|2025-01-21 08:22:10|81.42|80.82|81.41|80.81|81.42|80.82|81.39|80.79|6
1737447740000|2025-01-21 08:22:20|81.42|80.82|81.4|80.8|81.42|80.82|81.4|80.8|6
1737447750000|2025-01-21 08:22:30|81.39|80.79|81.37|80.77|81.39|80.79|81.34|80.74|5
1737447760000|2025-01-21 08:22:40|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|4
1737447770000|2025-01-21 08:22:50|81.4|80.8|81.4|80.8|81.41|80.81|81.4|80.8|3
1737447780000|2025-01-21 08:23:00|81.39|80.79|81.41|80.81|81.41|80.81|81.37|80.77|8
1737447790000|2025-01-21 08:23:10|81.4|80.8|81.46|80.86|81.46|80.86|81.4|80.8|7
1737447800000|2025-01-21 08:23:20|81.45|80.85|81.49|80.89|81.49|80.89|81.44|80.84|5
1737447810000|2025-01-21 08:23:30|81.5|80.9|81.5|80.9|81.51|80.91|81.5|80.9|3
1737447820000|2025-01-21 08:23:40|81.51|80.91|81.49|80.89|81.51|80.91|81.49|80.89|3
1737447840000|2025-01-21 08:24:00|81.48|80.88|81.49|80.89|81.49|80.89|81.46|80.86|7
1737447850000|2025-01-21 08:24:10|81.5|80.9|81.51|80.91|81.51|80.91|81.5|80.9|4
1737447860000|2025-01-21 08:24:20|81.53|80.93|81.51|80.91|81.53|80.93|81.51|80.91|3
1737447870000|2025-01-21 08:24:30|81.5|80.9|81.49|80.89|81.5|80.9|81.47|80.87|6
1737447880000|2025-01-21 08:24:40|81.48|80.88|81.53|80.93|81.53|80.93|81.48|80.88|5
1737447890000|2025-01-21 08:24:50|81.56|80.96|81.52|80.92|81.57|80.97|81.52|80.92|8
1737447900000|2025-01-21 08:25:00|81.51|80.91|81.48|80.88|81.51|80.91|81.47|80.87|6
1737447910000|2025-01-21 08:25:10|81.47|80.87|81.48|80.88|81.48|80.88|81.47|80.87|2
1737447920000|2025-01-21 08:25:20|81.54|80.94|81.56|80.96|81.56|80.96|81.54|80.94|2
1737447930000|2025-01-21 08:25:30|81.58|80.98|81.57|80.97|81.58|80.98|81.57|80.97|4
1737447940000|2025-01-21 08:25:40|81.56|80.96|81.56|80.96|81.56|80.96|81.56|80.96|1
1737447950000|2025-01-21 08:25:50|81.64|81.04|81.63|81.03|81.64|81.04|81.63|81.03|2
1737447960000|2025-01-21 08:26:00|81.64|81.04|81.76|81.16|81.76|81.16|81.63|81.03|8
1737447970000|2025-01-21 08:26:10|81.77|81.17|81.72|81.12|81.78|81.18|81.72|81.12|7
1737447980000|2025-01-21 08:26:20|81.71|81.11|81.68|81.08|81.71|81.11|81.67|81.07|7
1737447990000|2025-01-21 08:26:30|81.67|81.07|81.67|81.07|81.68|81.08|81.64|81.04|9
1737448000000|2025-01-21 08:26:40|81.66|81.06|81.62|81.02|81.68|81.08|81.62|81.02|9
1737448010000|2025-01-21 08:26:50|81.63|81.03|81.61|81.01|81.63|81.03|81.61|81.01|3
1737448020000|2025-01-21 08:27:00|81.62|81.02|81.62|81.02|81.63|81.03|81.61|81.01|5
1737448030000|2025-01-21 08:27:10|81.61|81.01|81.54|80.94|81.61|81.01|81.54|80.94|12
1737448040000|2025-01-21 08:27:20|81.53|80.93|81.5|80.9|81.53|80.93|81.49|80.89|10
1737448050000|2025-01-21 08:27:30|81.51|80.91|81.51|80.91|81.51|80.91|81.5|80.9|3
1737448060000|2025-01-21 08:27:40|81.5|80.9|81.5|80.9|81.51|80.91|81.5|80.9|3
1737448070000|2025-01-21 08:27:50|81.51|80.91|81.42|80.82|81.51|80.91|81.42|80.82|9
1737448080000|2025-01-21 08:28:00|81.44|80.84|81.47|80.87|81.47|80.87|81.44|80.84|2
1737448090000|2025-01-21 08:28:10|81.5|80.9|81.51|80.91|81.51|80.91|81.5|80.9|4
1737448100000|2025-01-21 08:28:20|81.5|80.9|81.46|80.86|81.5|80.9|81.46|80.86|5
1737448110000|2025-01-21 08:28:30|81.44|80.84|81.38|80.78|81.44|80.84|81.38|80.78|6
1737448120000|2025-01-21 08:28:40|81.37|80.77|81.37|80.77|81.38|80.78|81.36|80.76|7
1737448130000|2025-01-21 08:28:50|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737448140000|2025-01-21 08:29:00|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737448150000|2025-01-21 08:29:10|81.38|80.78|81.38|80.78|81.4|80.8|81.38|80.78|4
1737448160000|2025-01-21 08:29:20|81.39|80.79|81.4|80.8|81.4|80.8|81.39|80.79|2
1737448170000|2025-01-21 08:29:30|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737448190000|2025-01-21 08:29:50|81.41|80.81|81.44|80.84|81.45|80.85|81.41|80.81|4
1737448200000|2025-01-21 08:30:00|81.43|80.83|81.34|80.74|81.43|80.83|81.34|80.74|6
1737448210000|2025-01-21 08:30:10|81.31|80.71|81.28|80.68|81.31|80.71|81.28|80.68|7
1737448220000|2025-01-21 08:30:20|81.31|80.71|81.25|80.65|81.31|80.71|81.25|80.65|8
1737448230000|2025-01-21 08:30:30|81.24|80.64|81.26|80.66|81.26|80.66|81.24|80.64|2
1737448240000|2025-01-21 08:30:40|81.28|80.68|81.32|80.72|81.33|80.73|81.28|80.68|5
1737448250000|2025-01-21 08:30:50|81.31|80.71|81.31|80.71|81.33|80.73|81.31|80.71|3
1737448260000|2025-01-21 08:31:00|81.33|80.73|81.18|80.58|81.33|80.73|81.18|80.58|12
1737448270000|2025-01-21 08:31:10|81.17|80.57|81.12|80.52|81.17|80.57|81.12|80.52|5
1737448280000|2025-01-21 08:31:20|81.14|80.54|81.17|80.57|81.21|80.61|81.14|80.54|10
1737448290000|2025-01-21 08:31:30|81.18|80.58|81.24|80.64|81.24|80.64|81.18|80.58|6
1737448300000|2025-01-21 08:31:40|81.22|80.62|81.16|80.56|81.22|80.62|81.16|80.56|13
1737448310000|2025-01-21 08:31:50|81.17|80.57|81.18|80.58|81.18|80.58|81.16|80.56|3
1737448320000|2025-01-21 08:32:00|81.19|80.59|81.15|80.55|81.19|80.59|81.15|80.55|9
1737448330000|2025-01-21 08:32:10|81.13|80.53|81.14|80.54|81.15|80.55|81.13|80.53|6
1737448340000|2025-01-21 08:32:20|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737448350000|2025-01-21 08:32:30|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737448360000|2025-01-21 08:32:40|81.11|80.51|81.11|80.51|81.11|80.51|81.1|80.5|3
1737448370000|2025-01-21 08:32:50|81.1|80.5|81.1|80.5|81.1|80.5|81.08|80.48|7
1737448380000|2025-01-21 08:33:00|81.09|80.49|81.06|80.46|81.1|80.5|81.06|80.46|5
1737448390000|2025-01-21 08:33:10|81.05|80.45|81.03|80.43|81.05|80.45|81.03|80.43|3
1737448400000|2025-01-21 08:33:20|81.04|80.44|81.03|80.43|81.04|80.44|81.03|80.43|2
1737448410000|2025-01-21 08:33:30|81.01|80.41|80.97|80.37|81.02|80.42|80.96|80.36|14
1737448420000|2025-01-21 08:33:40|80.96|80.36|81.02|80.42|81.03|80.43|80.95|80.35|6
1737448430000|2025-01-21 08:33:50|81.01|80.41|81.01|80.41|81.01|80.41|80.99|80.39|9
1737448440000|2025-01-21 08:34:00|81.03|80.43|81.13|80.53|81.13|80.53|81.02|80.42|5
1737448450000|2025-01-21 08:34:10|81.12|80.52|81.15|80.55|81.17|80.57|81.11|80.51|18
1737448460000|2025-01-21 08:34:20|81.13|80.53|81.14|80.54|81.15|80.55|81.13|80.53|6
1737448470000|2025-01-21 08:34:30|81.15|80.55|81.23|80.63|81.23|80.63|81.15|80.55|8
1737448480000|2025-01-21 08:34:40|81.22|80.62|81.22|80.62|81.24|80.64|81.21|80.61|8
1737448490000|2025-01-21 08:34:50|81.21|80.61|81.18|80.58|81.22|80.62|81.18|80.58|14
1737448500000|2025-01-21 08:35:00|81.19|80.59|81.27|80.67|81.27|80.67|81.19|80.59|14
1737448510000|2025-01-21 08:35:10|81.28|80.68|81.3|80.7|81.32|80.72|81.28|80.68|13
1737448520000|2025-01-21 08:35:20|81.31|80.71|81.3|80.7|81.32|80.72|81.3|80.7|6
1737448530000|2025-01-21 08:35:30|81.28|80.68|81.18|80.58|81.29|80.69|81.17|80.57|14
1737448540000|2025-01-21 08:35:40|81.14|80.54|81.12|80.52|81.17|80.57|81.11|80.51|12
1737448550000|2025-01-21 08:35:50|81.11|80.51|81.12|80.52|81.12|80.52|81.11|80.51|6
1737448560000|2025-01-21 08:36:00|81.13|80.53|81.1|80.5|81.16|80.56|81.1|80.5|14
1737448570000|2025-01-21 08:36:10|81.11|80.51|81.14|80.54|81.14|80.54|81.06|80.46|12
1737448580000|2025-01-21 08:36:20|81.15|80.55|81.22|80.62|81.23|80.63|81.15|80.55|9
1737448590000|2025-01-21 08:36:30|81.21|80.61|81.34|80.74|81.34|80.74|81.21|80.61|9
1737448600000|2025-01-21 08:36:40|81.35|80.75|81.28|80.68|81.35|80.75|81.28|80.68|14
1737448610000|2025-01-21 08:36:50|81.27|80.67|81.32|80.72|81.32|80.72|81.27|80.67|12
1737448620000|2025-01-21 08:37:00|81.31|80.71|81.24|80.64|81.31|80.71|81.24|80.64|14
1737448630000|2025-01-21 08:37:10|81.23|80.63|81.16|80.56|81.23|80.63|81.16|80.56|9
1737448640000|2025-01-21 08:37:20|81.18|80.58|81.3|80.7|81.31|80.71|81.18|80.58|13
1737448650000|2025-01-21 08:37:30|81.29|80.69|81.31|80.71|81.31|80.71|81.28|80.68|16
1737448660000|2025-01-21 08:37:40|81.3|80.7|81.24|80.64|81.3|80.7|81.22|80.62|9
1737448670000|2025-01-21 08:37:50|81.23|80.63|81.32|80.72|81.32|80.72|81.23|80.63|10
1737448680000|2025-01-21 08:38:00|81.31|80.71|81.33|80.73|81.34|80.74|81.31|80.71|14
1737448690000|2025-01-21 08:38:10|81.34|80.74|81.38|80.78|81.38|80.78|81.33|80.73|10
1737448700000|2025-01-21 08:38:20|81.37|80.77|81.35|80.75|81.37|80.77|81.32|80.72|9
1737448710000|2025-01-21 08:38:30|81.36|80.76|81.34|80.74|81.39|80.79|81.34|80.74|8
1737448720000|2025-01-21 08:38:40|81.29|80.69|81.21|80.61|81.29|80.69|81.2|80.6|15
1737448730000|2025-01-21 08:38:50|81.22|80.62|81.19|80.59|81.23|80.63|81.19|80.59|12
1737448740000|2025-01-21 08:39:00|81.18|80.58|81.18|80.58|81.2|80.6|81.16|80.56|15
1737448750000|2025-01-21 08:39:10|81.19|80.59|81.21|80.61|81.22|80.62|81.18|80.58|9
1737448760000|2025-01-21 08:39:20|81.2|80.6|81.22|80.62|81.22|80.62|81.18|80.58|6
1737448770000|2025-01-21 08:39:30|81.23|80.63|81.21|80.61|81.23|80.63|81.2|80.6|9
1737448780000|2025-01-21 08:39:40|81.22|80.62|81.2|80.6|81.26|80.66|81.2|80.6|10
1737448790000|2025-01-21 08:39:50|81.21|80.61|81.3|80.7|81.3|80.7|81.21|80.61|5
1737448800000|2025-01-21 08:40:00|81.29|80.69|81.18|80.58|81.29|80.69|81.18|80.58|14
1737448810000|2025-01-21 08:40:10|81.19|80.59|81.25|80.65|81.25|80.65|81.19|80.59|12
1737448820000|2025-01-21 08:40:20|81.26|80.66|81.3|80.7|81.33|80.73|81.26|80.66|11
1737448830000|2025-01-21 08:40:30|81.26|80.66|81.19|80.59|81.26|80.66|81.19|80.59|15
1737448840000|2025-01-21 08:40:40|81.18|80.58|81.13|80.53|81.18|80.58|81.13|80.53|10
1737448850000|2025-01-21 08:40:50|81.14|80.54|81.11|80.51|81.14|80.54|81.11|80.51|3
1737448860000|2025-01-21 08:41:00|81.1|80.5|80.99|80.39|81.1|80.5|80.99|80.39|12
1737448870000|2025-01-21 08:41:10|81|80.4|80.99|80.39|81|80.4|80.96|80.36|13
1737448880000|2025-01-21 08:41:20|81|80.4|81|80.4|81.02|80.42|80.99|80.39|8
1737448890000|2025-01-21 08:41:30|80.98|80.38|80.97|80.37|80.99|80.39|80.96|80.36|8
1737448900000|2025-01-21 08:41:40|80.96|80.36|80.9|80.3|80.96|80.36|80.9|80.3|6
1737448910000|2025-01-21 08:41:50|80.91|80.31|80.89|80.29|80.91|80.31|80.88|80.28|7
1737448920000|2025-01-21 08:42:00|80.88|80.28|80.87|80.27|80.91|80.31|80.86|80.26|9
1737448930000|2025-01-21 08:42:10|80.86|80.26|80.85|80.25|80.88|80.28|80.82|80.22|11
1737448940000|2025-01-21 08:42:20|80.84|80.24|80.85|80.25|80.85|80.25|80.84|80.24|2
1737448950000|2025-01-21 08:42:30|80.86|80.26|80.89|80.29|80.94|80.34|80.86|80.26|11
1737448960000|2025-01-21 08:42:40|80.88|80.28|80.93|80.33|80.94|80.34|80.87|80.27|11
1737448970000|2025-01-21 08:42:50|80.92|80.32|80.99|80.39|81|80.4|80.92|80.32|8
1737448980000|2025-01-21 08:43:00|81|80.4|81.02|80.42|81.06|80.46|81|80.4|13
1737448990000|2025-01-21 08:43:10|81|80.4|80.97|80.37|81|80.4|80.97|80.37|5
1737449000000|2025-01-21 08:43:20|80.98|80.38|80.93|80.33|80.98|80.38|80.93|80.33|14
1737449010000|2025-01-21 08:43:30|80.92|80.32|80.94|80.34|80.94|80.34|80.91|80.31|4
1737449020000|2025-01-21 08:43:40|80.93|80.33|80.91|80.31|80.93|80.33|80.91|80.31|5
1737449030000|2025-01-21 08:43:50|80.92|80.32|80.92|80.32|80.94|80.34|80.91|80.31|7
1737449040000|2025-01-21 08:44:00|80.91|80.31|80.9|80.3|80.92|80.32|80.87|80.27|10
1737449050000|2025-01-21 08:44:10|80.89|80.29|80.9|80.3|80.9|80.3|80.88|80.28|11
1737449060000|2025-01-21 08:44:20|80.92|80.32|80.92|80.32|80.93|80.33|80.92|80.32|3
1737449070000|2025-01-21 08:44:30|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737449080000|2025-01-21 08:44:40|80.91|80.31|80.91|80.31|80.92|80.32|80.91|80.31|3
1737449090000|2025-01-21 08:44:50|80.86|80.26|80.85|80.25|80.89|80.29|80.84|80.24|13
1737449100000|2025-01-21 08:45:00|80.84|80.24|80.82|80.22|80.84|80.24|80.81|80.21|9
1737449110000|2025-01-21 08:45:10|80.81|80.21|80.72|80.12|80.81|80.21|80.72|80.12|6
1737449120000|2025-01-21 08:45:20|80.73|80.13|80.73|80.13|80.73|80.13|80.72|80.12|5
1737449130000|2025-01-21 08:45:30|80.74|80.14|80.74|80.14|80.74|80.14|80.73|80.13|5
1737449140000|2025-01-21 08:45:40|80.75|80.15|80.72|80.12|80.75|80.15|80.72|80.12|11
1737449150000|2025-01-21 08:45:50|80.73|80.13|80.73|80.13|80.75|80.15|80.72|80.12|7
1737449160000|2025-01-21 08:46:00|80.75|80.15|80.78|80.18|80.82|80.22|80.75|80.15|13
1737449170000|2025-01-21 08:46:10|80.77|80.17|80.79|80.19|80.82|80.22|80.76|80.16|8
1737449180000|2025-01-21 08:46:20|80.8|80.2|80.75|80.15|80.8|80.2|80.72|80.12|14
1737449190000|2025-01-21 08:46:30|80.77|80.17|80.85|80.25|80.85|80.25|80.77|80.17|11
1737449200000|2025-01-21 08:46:40|80.87|80.27|80.93|80.33|80.95|80.35|80.87|80.27|11
1737449210000|2025-01-21 08:46:50|80.92|80.32|80.88|80.28|80.92|80.32|80.88|80.28|13
1737449220000|2025-01-21 08:47:00|80.89|80.29|80.89|80.29|80.9|80.3|80.87|80.27|13
1737449230000|2025-01-21 08:47:10|80.88|80.28|80.76|80.16|80.89|80.29|80.76|80.16|18
1737449240000|2025-01-21 08:47:20|80.77|80.17|80.76|80.16|80.77|80.17|80.75|80.15|8
1737449250000|2025-01-21 08:47:30|80.75|80.15|80.82|80.22|80.83|80.23|80.75|80.15|7
1737449260000|2025-01-21 08:47:40|80.85|80.25|80.91|80.31|80.92|80.32|80.85|80.25|10
1737449270000|2025-01-21 08:47:50|80.9|80.3|80.89|80.29|80.9|80.3|80.88|80.28|6
1737449280000|2025-01-21 08:48:00|80.9|80.3|80.86|80.26|80.91|80.31|80.86|80.26|14
1737449290000|2025-01-21 08:48:10|80.87|80.27|80.95|80.35|80.95|80.35|80.86|80.26|10
1737449300000|2025-01-21 08:48:20|80.96|80.36|80.94|80.34|80.96|80.36|80.93|80.33|6
1737449310000|2025-01-21 08:48:30|80.93|80.33|80.91|80.31|80.95|80.35|80.91|80.31|9
1737449320000|2025-01-21 08:48:40|80.92|80.32|80.86|80.26|80.92|80.32|80.86|80.26|10
1737449330000|2025-01-21 08:48:50|80.84|80.24|80.91|80.31|80.91|80.31|80.82|80.22|14
1737449340000|2025-01-21 08:49:00|80.92|80.32|80.88|80.28|80.93|80.33|80.88|80.28|7
1737449350000|2025-01-21 08:49:10|80.89|80.29|80.93|80.33|80.93|80.33|80.89|80.29|8
1737449360000|2025-01-21 08:49:20|80.95|80.35|80.98|80.38|80.98|80.38|80.95|80.35|3
1737449380000|2025-01-21 08:49:40|80.99|80.39|81.03|80.43|81.03|80.43|80.99|80.39|4
1737449390000|2025-01-21 08:49:50|81.02|80.42|81.08|80.48|81.08|80.48|81.02|80.42|6
1737449400000|2025-01-21 08:50:00|81.09|80.49|81.11|80.51|81.14|80.54|81.09|80.49|9
1737449410000|2025-01-21 08:50:10|81.12|80.52|81.22|80.62|81.22|80.62|81.12|80.52|16
1737449420000|2025-01-21 08:50:20|81.23|80.63|81.19|80.59|81.23|80.63|81.14|80.54|8
1737449430000|2025-01-21 08:50:30|81.18|80.58|81.25|80.65|81.25|80.65|81.16|80.56|12
1737449440000|2025-01-21 08:50:40|81.27|80.67|81.28|80.68|81.29|80.69|81.26|80.66|8
1737449450000|2025-01-21 08:50:50|81.27|80.67|81.21|80.61|81.27|80.67|81.19|80.59|11
1737449460000|2025-01-21 08:51:00|81.23|80.63|81.25|80.65|81.25|80.65|81.22|80.62|10
1737449470000|2025-01-21 08:51:10|81.24|80.64|81.27|80.67|81.28|80.68|81.23|80.63|10
1737449480000|2025-01-21 08:51:20|81.26|80.66|81.21|80.61|81.26|80.66|81.2|80.6|6
1737449490000|2025-01-21 08:51:30|81.2|80.6|81.19|80.59|81.2|80.6|81.18|80.58|7
1737449500000|2025-01-21 08:51:40|81.18|80.58|81.12|80.52|81.19|80.59|81.11|80.51|8
1737449510000|2025-01-21 08:51:50|81.11|80.51|81.14|80.54|81.14|80.54|81.1|80.5|5
1737449520000|2025-01-21 08:52:00|81.15|80.55|81.14|80.54|81.17|80.57|81.13|80.53|10
1737449530000|2025-01-21 08:52:10|81.13|80.53|81.15|80.55|81.15|80.55|81.12|80.52|7
1737449540000|2025-01-21 08:52:20|81.14|80.54|81.19|80.59|81.19|80.59|81.13|80.53|11
1737449550000|2025-01-21 08:52:30|81.23|80.63|81.26|80.66|81.27|80.67|81.23|80.63|15
1737449560000|2025-01-21 08:52:40|81.25|80.65|81.13|80.53|81.25|80.65|81.13|80.53|9
1737449570000|2025-01-21 08:52:50|81.14|80.54|81.14|80.54|81.15|80.55|81.13|80.53|9
1737449580000|2025-01-21 08:53:00|81.17|80.57|81.18|80.58|81.19|80.59|81.17|80.57|7
1737449590000|2025-01-21 08:53:10|81.17|80.57|81.14|80.54|81.2|80.6|81.14|80.54|13
1737449600000|2025-01-21 08:53:20|81.12|80.52|81.11|80.51|81.12|80.52|81.1|80.5|6
1737449610000|2025-01-21 08:53:30|81.12|80.52|81.08|80.48|81.12|80.52|81.08|80.48|11
1737449620000|2025-01-21 08:53:40|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|4
1737449630000|2025-01-21 08:53:50|81.09|80.49|81.11|80.51|81.12|80.52|81.08|80.48|7
1737449640000|2025-01-21 08:54:00|81.1|80.5|81.06|80.46|81.1|80.5|81.05|80.45|5
1737449650000|2025-01-21 08:54:10|81.04|80.44|81.07|80.47|81.08|80.48|81.02|80.42|17
1737449660000|2025-01-21 08:54:20|81.08|80.48|81.05|80.45|81.12|80.52|81.05|80.45|13
1737449670000|2025-01-21 08:54:30|81.06|80.46|81.1|80.5|81.13|80.53|81.06|80.46|10
1737449680000|2025-01-21 08:54:40|81.08|80.48|81.1|80.5|81.1|80.5|81.08|80.48|19
1737449690000|2025-01-21 08:54:50|81.09|80.49|81.12|80.52|81.13|80.53|81.09|80.49|21
1737449700000|2025-01-21 08:55:00|81.13|80.53|81.23|80.63|81.23|80.63|81.12|80.52|15
1737449710000|2025-01-21 08:55:10|81.22|80.62|81.2|80.6|81.25|80.65|81.2|80.6|14
1737449720000|2025-01-21 08:55:20|81.17|80.57|81.21|80.61|81.21|80.61|81.15|80.55|13
1737449730000|2025-01-21 08:55:30|81.22|80.62|81.2|80.6|81.24|80.64|81.2|80.6|15
1737449740000|2025-01-21 08:55:40|81.18|80.58|81.19|80.59|81.2|80.6|81.18|80.58|10
1737449750000|2025-01-21 08:55:50|81.21|80.61|81.23|80.63|81.23|80.63|81.21|80.61|3
1737449760000|2025-01-21 08:56:00|81.27|80.67|81.29|80.69|81.29|80.69|81.27|80.67|3
1737449770000|2025-01-21 08:56:10|81.28|80.68|81.29|80.69|81.32|80.72|81.28|80.68|10
1737449780000|2025-01-21 08:56:20|81.3|80.7|81.31|80.71|81.32|80.72|81.3|80.7|4
1737449790000|2025-01-21 08:56:30|81.3|80.7|81.28|80.68|81.31|80.71|81.28|80.68|10
1737449800000|2025-01-21 08:56:40|81.29|80.69|81.29|80.69|81.3|80.7|81.29|80.69|5
1737449810000|2025-01-21 08:56:50|81.28|80.68|81.28|80.68|81.3|80.7|81.28|80.68|9
1737449820000|2025-01-21 08:57:00|81.27|80.67|81.23|80.63|81.28|80.68|81.23|80.63|14
1737449830000|2025-01-21 08:57:10|81.22|80.62|81.3|80.7|81.3|80.7|81.21|80.61|11
1737449840000|2025-01-21 08:57:20|81.29|80.69|81.31|80.71|81.32|80.72|81.29|80.69|4
1737449850000|2025-01-21 08:57:30|81.3|80.7|81.32|80.72|81.32|80.72|81.3|80.7|3
1737449860000|2025-01-21 08:57:40|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737449870000|2025-01-21 08:57:50|81.32|80.72|81.32|80.72|81.33|80.73|81.32|80.72|3
1737449880000|2025-01-21 08:58:00|81.33|80.73|81.32|80.72|81.34|80.74|81.31|80.71|13
1737449890000|2025-01-21 08:58:10|81.35|80.75|81.41|80.81|81.41|80.81|81.35|80.75|5
1737449900000|2025-01-21 08:58:20|81.4|80.8|81.39|80.79|81.41|80.81|81.39|80.79|6
1737449910000|2025-01-21 08:58:30|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1737449920000|2025-01-21 08:58:40|81.38|80.78|81.36|80.76|81.38|80.78|81.36|80.76|2
1737449930000|2025-01-21 08:58:50|81.33|80.73|81.32|80.72|81.34|80.74|81.31|80.71|10
1737449940000|2025-01-21 08:59:00|81.31|80.71|81.32|80.72|81.32|80.72|81.3|80.7|5
1737449950000|2025-01-21 08:59:10|81.31|80.71|81.31|80.71|81.32|80.72|81.3|80.7|5
1737449960000|2025-01-21 08:59:20|81.3|80.7|81.32|80.72|81.32|80.72|81.29|80.69|6
1737449970000|2025-01-21 08:59:30|81.36|80.76|81.41|80.81|81.42|80.82|81.36|80.76|9
1737449980000|2025-01-21 08:59:40|81.4|80.8|81.41|80.81|81.43|80.83|81.4|80.8|5
1737449990000|2025-01-21 08:59:50|81.42|80.82|81.44|80.84|81.44|80.84|81.42|80.82|3
1737450000000|2025-01-21 09:00:00|81.43|80.83|81.34|80.74|81.43|80.83|81.34|80.74|10
1737450010000|2025-01-21 09:00:10|81.35|80.75|81.41|80.81|81.41|80.81|81.35|80.75|16
1737450020000|2025-01-21 09:00:20|81.42|80.82|81.46|80.86|81.46|80.86|81.41|80.81|12
1737450030000|2025-01-21 09:00:30|81.45|80.85|81.52|80.92|81.52|80.92|81.45|80.85|10
1737450040000|2025-01-21 09:00:40|81.51|80.91|81.55|80.95|81.55|80.95|81.51|80.91|7
1737450050000|2025-01-21 09:00:50|81.56|80.96|81.56|80.96|81.56|80.96|81.56|80.96|1
1737450060000|2025-01-21 09:01:00|81.57|80.97|81.59|80.99|81.6|81|81.56|80.96|10
1737450070000|2025-01-21 09:01:10|81.58|80.98|81.65|81.05|81.65|81.05|81.58|80.98|10
1737450080000|2025-01-21 09:01:20|81.66|81.06|81.51|80.91|81.66|81.06|81.48|80.88|15
1737450090000|2025-01-21 09:01:30|81.52|80.92|81.54|80.94|81.54|80.94|81.5|80.9|10
1737450100000|2025-01-21 09:01:40|81.55|80.95|81.45|80.85|81.55|80.95|81.45|80.85|12
1737450110000|2025-01-21 09:01:50|81.41|80.81|81.4|80.8|81.41|80.81|81.37|80.77|10
1737450120000|2025-01-21 09:02:00|81.39|80.79|81.38|80.78|81.4|80.8|81.36|80.76|13
1737450130000|2025-01-21 09:02:10|81.4|80.8|81.46|80.86|81.47|80.87|81.39|80.79|14
1737450140000|2025-01-21 09:02:20|81.44|80.84|81.42|80.82|81.45|80.85|81.41|80.81|14
1737450150000|2025-01-21 09:02:30|81.43|80.83|81.55|80.95|81.57|80.97|81.43|80.83|17
1737450160000|2025-01-21 09:02:40|81.56|80.96|81.67|81.07|81.67|81.07|81.55|80.95|15
1737450170000|2025-01-21 09:02:50|81.69|81.09|81.84|81.24|81.85|81.25|81.69|81.09|10
1737450180000|2025-01-21 09:03:00|81.85|81.25|81.79|81.19|81.85|81.25|81.79|81.19|9
1737450190000|2025-01-21 09:03:10|81.8|81.2|81.7|81.1|81.8|81.2|81.7|81.1|10
1737450200000|2025-01-21 09:03:20|81.69|81.09|81.7|81.1|81.7|81.1|81.66|81.06|17
1737450210000|2025-01-21 09:03:30|81.69|81.09|81.66|81.06|81.69|81.09|81.66|81.06|8
1737450220000|2025-01-21 09:03:40|81.57|80.97|81.68|81.08|81.68|81.08|81.56|80.96|9
1737450230000|2025-01-21 09:03:50|81.69|81.09|81.73|81.13|81.73|81.13|81.65|81.05|11
1737450240000|2025-01-21 09:04:00|81.75|81.15|81.79|81.19|81.81|81.21|81.73|81.13|11
1737450250000|2025-01-21 09:04:10|81.8|81.2|81.78|81.18|81.8|81.2|81.76|81.16|8
1737450260000|2025-01-21 09:04:20|81.77|81.17|81.75|81.15|81.77|81.17|81.71|81.11|10
1737450270000|2025-01-21 09:04:30|81.76|81.16|81.75|81.15|81.77|81.17|81.75|81.15|4
1737450280000|2025-01-21 09:04:40|81.74|81.14|81.74|81.14|81.74|81.14|81.67|81.07|8
1737450290000|2025-01-21 09:04:50|81.75|81.15|81.78|81.18|81.81|81.21|81.75|81.15|11
1737450300000|2025-01-21 09:05:00|81.77|81.17|81.91|81.31|81.91|81.31|81.77|81.17|9
1737450310000|2025-01-21 09:05:10|81.92|81.32|81.93|81.33|81.97|81.37|81.92|81.32|9
1737450320000|2025-01-21 09:05:20|81.92|81.32|81.88|81.28|81.92|81.32|81.86|81.26|6
1737450330000|2025-01-21 09:05:30|81.89|81.29|81.98|81.38|81.98|81.38|81.89|81.29|7
1737450340000|2025-01-21 09:05:40|81.99|81.39|81.98|81.38|82.02|81.42|81.98|81.38|12
1737450350000|2025-01-21 09:05:50|81.97|81.37|82.01|81.41|82.03|81.43|81.97|81.37|12
1737450360000|2025-01-21 09:06:00|82.02|81.42|81.95|81.35|82.02|81.42|81.88|81.28|14
1737450370000|2025-01-21 09:06:10|81.96|81.36|82.05|81.45|82.05|81.45|81.95|81.35|12
1737450380000|2025-01-21 09:06:20|82.06|81.46|82.18|81.58|82.18|81.58|82.06|81.46|8
1737450390000|2025-01-21 09:06:30|82.22|81.62|82.19|81.59|82.28|81.68|82.19|81.59|14
1737450400000|2025-01-21 09:06:40|82.18|81.58|82.23|81.63|82.28|81.68|82.18|81.58|11
1737450410000|2025-01-21 09:06:50|82.21|81.61|82.21|81.61|82.25|81.65|82.17|81.57|20
1737450420000|2025-01-21 09:07:00|82.19|81.59|82.16|81.56|82.19|81.59|82.12|81.52|14
1737450430000|2025-01-21 09:07:10|82.17|81.57|82.29|81.69|82.29|81.69|82.17|81.57|14
1737450440000|2025-01-21 09:07:20|82.31|81.71|82.3|81.7|82.34|81.74|82.3|81.7|10
1737450450000|2025-01-21 09:07:30|82.28|81.68|82.26|81.66|82.28|81.68|82.24|81.64|11
1737450460000|2025-01-21 09:07:40|82.25|81.65|82.28|81.68|82.29|81.69|82.25|81.65|15
1737450470000|2025-01-21 09:07:50|82.26|81.66|82.2|81.6|82.26|81.66|82.2|81.6|19
1737450480000|2025-01-21 09:08:00|82.19|81.59|82.23|81.63|82.26|81.66|82.19|81.59|16
1737450490000|2025-01-21 09:08:10|82.22|81.62|82.12|81.52|82.22|81.62|82.1|81.5|10
1737450500000|2025-01-21 09:08:20|82.11|81.51|82.05|81.45|82.11|81.51|82.05|81.45|7
1737450510000|2025-01-21 09:08:30|82.04|81.44|82|81.4|82.07|81.47|82|81.4|7
1737450520000|2025-01-21 09:08:40|81.99|81.39|82.03|81.43|82.03|81.43|81.96|81.36|9
1737450530000|2025-01-21 09:08:50|82.02|81.42|82.04|81.44|82.07|81.47|82.02|81.42|11
1737450540000|2025-01-21 09:09:00|82.05|81.45|82|81.4|82.05|81.45|82|81.4|5
1737450550000|2025-01-21 09:09:10|81.98|81.38|82.14|81.54|82.15|81.55|81.98|81.38|19
1737450560000|2025-01-21 09:09:20|82.15|81.55|82.38|81.78|82.39|81.79|82.14|81.54|16
1737450570000|2025-01-21 09:09:30|82.37|81.77|82.33|81.73|82.37|81.77|82.32|81.72|8
1737450580000|2025-01-21 09:09:40|82.3|81.7|82.17|81.57|82.3|81.7|82.15|81.55|12
1737450590000|2025-01-21 09:09:50|82.18|81.58|82.33|81.73|82.33|81.73|82.15|81.55|16
1737450600000|2025-01-21 09:10:00|82.32|81.72|82.28|81.68|82.32|81.72|82.25|81.65|11
1737450610000|2025-01-21 09:10:10|82.27|81.67|82.23|81.63|82.27|81.67|82.22|81.62|7
1737450620000|2025-01-21 09:10:20|82.22|81.62|82.15|81.55|82.25|81.65|82.12|81.52|21
1737450630000|2025-01-21 09:10:30|82.14|81.54|82.07|81.47|82.17|81.57|82.07|81.47|15
1737450640000|2025-01-21 09:10:40|82.08|81.48|82.09|81.49|82.1|81.5|82.06|81.46|9
1737450650000|2025-01-21 09:10:50|82.1|81.5|82.18|81.58|82.18|81.58|82.1|81.5|11
1737450660000|2025-01-21 09:11:00|82.19|81.59|82.15|81.55|82.22|81.62|82.15|81.55|11
1737450670000|2025-01-21 09:11:10|82.14|81.54|82.07|81.47|82.14|81.54|82.07|81.47|12
1737450680000|2025-01-21 09:11:20|82.08|81.48|82.06|81.46|82.1|81.5|82.06|81.46|13
1737450690000|2025-01-21 09:11:30|82.07|81.47|82.01|81.41|82.07|81.47|81.98|81.38|10
1737450700000|2025-01-21 09:11:40|82.03|81.43|82.07|81.47|82.12|81.52|82.03|81.43|13
1737450710000|2025-01-21 09:11:50|82.05|81.45|81.97|81.37|82.05|81.45|81.97|81.37|7
1737450720000|2025-01-21 09:12:00|81.95|81.35|81.91|81.31|81.95|81.35|81.91|81.31|4
1737450730000|2025-01-21 09:12:10|81.9|81.3|81.87|81.27|81.9|81.3|81.86|81.26|10
1737450740000|2025-01-21 09:12:20|81.88|81.28|81.88|81.28|81.88|81.28|81.87|81.27|5
1737450750000|2025-01-21 09:12:30|81.89|81.29|81.88|81.28|81.91|81.31|81.87|81.27|9
1737450760000|2025-01-21 09:12:40|81.87|81.27|81.84|81.24|81.87|81.27|81.84|81.24|4
1737450770000|2025-01-21 09:12:50|81.85|81.25|81.86|81.26|81.88|81.28|81.85|81.25|5
1737450780000|2025-01-21 09:13:00|81.84|81.24|81.82|81.22|81.84|81.24|81.8|81.2|5
1737450790000|2025-01-21 09:13:10|81.83|81.23|81.85|81.25|81.86|81.26|81.82|81.22|9
1737450800000|2025-01-21 09:13:20|81.86|81.26|81.91|81.31|81.95|81.35|81.86|81.26|10
1737450810000|2025-01-21 09:13:30|81.9|81.3|81.89|81.29|81.9|81.3|81.89|81.29|4
1737450820000|2025-01-21 09:13:40|81.88|81.28|81.87|81.27|81.88|81.28|81.86|81.26|10
1737450830000|2025-01-21 09:13:50|81.86|81.26|81.85|81.25|81.86|81.26|81.85|81.25|2
1737450840000|2025-01-21 09:14:00|81.86|81.26|81.82|81.22|81.86|81.26|81.82|81.22|5
1737450850000|2025-01-21 09:14:10|81.8|81.2|81.77|81.17|81.8|81.2|81.76|81.16|11
1737450860000|2025-01-21 09:14:20|81.78|81.18|81.78|81.18|81.78|81.18|81.77|81.17|25
1737450870000|2025-01-21 09:14:30|81.79|81.19|81.79|81.19|81.79|81.19|81.78|81.18|3
1737450880000|2025-01-21 09:14:40|81.8|81.2|81.86|81.26|81.86|81.26|81.8|81.2|7
1737450890000|2025-01-21 09:14:50|81.88|81.28|81.78|81.18|81.88|81.28|81.78|81.18|7
1737450900000|2025-01-21 09:15:00|81.79|81.19|81.87|81.27|81.88|81.28|81.78|81.18|14
1737450910000|2025-01-21 09:15:10|81.88|81.28|81.9|81.3|81.91|81.31|81.87|81.27|8
1737450920000|2025-01-21 09:15:20|81.91|81.31|81.89|81.29|81.94|81.34|81.89|81.29|12
1737450930000|2025-01-21 09:15:30|81.9|81.3|81.95|81.35|81.97|81.37|81.9|81.3|16
1737450940000|2025-01-21 09:15:40|81.96|81.36|81.97|81.37|81.97|81.37|81.93|81.33|12
1737450950000|2025-01-21 09:15:50|81.96|81.36|82.02|81.42|82.02|81.42|81.96|81.36|7
1737450960000|2025-01-21 09:16:00|81.99|81.39|81.96|81.36|81.99|81.39|81.96|81.36|14
1737450970000|2025-01-21 09:16:10|81.95|81.35|82.01|81.41|82.01|81.41|81.94|81.34|14
1737450980000|2025-01-21 09:16:20|82.02|81.42|82.08|81.48|82.08|81.48|82.02|81.42|8
1737450990000|2025-01-21 09:16:30|82.07|81.47|81.98|81.38|82.07|81.47|81.98|81.38|9
1737451000000|2025-01-21 09:16:40|81.97|81.37|81.83|81.23|81.97|81.37|81.82|81.22|11
1737451010000|2025-01-21 09:16:50|81.84|81.24|81.87|81.27|81.87|81.27|81.83|81.23|8
1737451020000|2025-01-21 09:17:00|81.88|81.28|81.79|81.19|81.88|81.28|81.79|81.19|7
1737451030000|2025-01-21 09:17:10|81.8|81.2|81.8|81.2|81.85|81.25|81.78|81.18|16
1737451040000|2025-01-21 09:17:20|81.82|81.22|81.84|81.24|81.85|81.25|81.82|81.22|5
1737451050000|2025-01-21 09:17:30|81.85|81.25|81.76|81.16|81.85|81.25|81.76|81.16|10
1737451060000|2025-01-21 09:17:40|81.77|81.17|81.7|81.1|81.77|81.17|81.7|81.1|8
1737451070000|2025-01-21 09:17:50|81.71|81.11|81.72|81.12|81.72|81.12|81.7|81.1|4
1737451080000|2025-01-21 09:18:00|81.73|81.13|81.73|81.13|81.74|81.14|81.7|81.1|11
1737451090000|2025-01-21 09:18:10|81.74|81.14|81.85|81.25|81.87|81.27|81.74|81.14|13
1737451100000|2025-01-21 09:18:20|81.87|81.27|81.86|81.26|81.88|81.28|81.86|81.26|4
1737451110000|2025-01-21 09:18:30|81.87|81.27|81.84|81.24|81.87|81.27|81.83|81.23|7
1737451120000|2025-01-21 09:18:40|81.85|81.25|81.83|81.23|81.85|81.25|81.79|81.19|14
1737451130000|2025-01-21 09:18:50|81.82|81.22|81.83|81.23|81.85|81.25|81.82|81.22|6
1737451140000|2025-01-21 09:19:00|81.82|81.22|81.96|81.36|81.97|81.37|81.82|81.22|13
1737451150000|2025-01-21 09:19:10|81.95|81.35|81.96|81.36|81.98|81.38|81.95|81.35|8
1737451160000|2025-01-21 09:19:20|81.95|81.35|81.9|81.3|81.97|81.37|81.89|81.29|12
1737451170000|2025-01-21 09:19:30|81.91|81.31|81.83|81.23|81.92|81.32|81.83|81.23|9
1737451180000|2025-01-21 09:19:40|81.82|81.22|81.83|81.23|81.85|81.25|81.82|81.22|5
1737451190000|2025-01-21 09:19:50|81.82|81.22|81.79|81.19|81.82|81.22|81.79|81.19|9
1737451200000|2025-01-21 09:20:00|81.8|81.2|81.77|81.17|81.81|81.21|81.76|81.16|8
1737451210000|2025-01-21 09:20:10|81.75|81.15|81.75|81.15|81.75|81.15|81.7|81.1|11
1737451220000|2025-01-21 09:20:20|81.77|81.17|81.83|81.23|81.83|81.23|81.77|81.17|6
1737451230000|2025-01-21 09:20:30|81.82|81.22|81.86|81.26|81.87|81.27|81.82|81.22|8
1737451250000|2025-01-21 09:20:50|81.9|81.3|81.92|81.32|81.92|81.32|81.9|81.3|5
1737451260000|2025-01-21 09:21:00|81.93|81.33|82.02|81.42|82.02|81.42|81.93|81.33|5
1737451270000|2025-01-21 09:21:10|82|81.4|81.94|81.34|82|81.4|81.94|81.34|5
1737451280000|2025-01-21 09:21:20|81.95|81.35|81.89|81.29|81.95|81.35|81.89|81.29|6
1737451290000|2025-01-21 09:21:30|81.88|81.28|81.85|81.25|81.88|81.28|81.85|81.25|5
1737451300000|2025-01-21 09:21:40|81.84|81.24|81.86|81.26|81.88|81.28|81.84|81.24|8
1737451310000|2025-01-21 09:21:50|81.88|81.28|81.82|81.22|81.88|81.28|81.79|81.19|9
1737451320000|2025-01-21 09:22:00|81.83|81.23|81.8|81.2|81.85|81.25|81.79|81.19|10
1737451330000|2025-01-21 09:22:10|81.81|81.21|81.84|81.24|81.85|81.25|81.79|81.19|14
1737451340000|2025-01-21 09:22:20|81.85|81.25|81.84|81.24|81.88|81.28|81.84|81.24|10
1737451350000|2025-01-21 09:22:30|81.86|81.26|81.87|81.27|81.87|81.27|81.86|81.26|4
1737451360000|2025-01-21 09:22:40|81.88|81.28|81.91|81.31|81.92|81.32|81.88|81.28|5
1737451370000|2025-01-21 09:22:50|81.92|81.32|81.88|81.28|81.92|81.32|81.88|81.28|6
1737451380000|2025-01-21 09:23:00|81.89|81.29|81.89|81.29|81.92|81.32|81.89|81.29|7
1737451390000|2025-01-21 09:23:10|81.88|81.28|81.87|81.27|81.88|81.28|81.87|81.27|2
1737451410000|2025-01-21 09:23:30|81.79|81.19|81.77|81.17|81.79|81.19|81.77|81.17|3
1737451420000|2025-01-21 09:23:40|81.73|81.13|81.68|81.08|81.74|81.14|81.67|81.07|6
1737451430000|2025-01-21 09:23:50|81.67|81.07|81.72|81.12|81.73|81.13|81.67|81.07|11
1737451440000|2025-01-21 09:24:00|81.71|81.11|81.74|81.14|81.74|81.14|81.71|81.11|12
1737451450000|2025-01-21 09:24:10|81.73|81.13|81.79|81.19|81.79|81.19|81.73|81.13|6
1737451460000|2025-01-21 09:24:20|81.8|81.2|81.77|81.17|81.8|81.2|81.77|81.17|4
1737451470000|2025-01-21 09:24:30|81.74|81.14|81.59|80.99|81.74|81.14|81.59|80.99|7
1737451480000|2025-01-21 09:24:40|81.54|80.94|81.55|80.95|81.56|80.96|81.54|80.94|3
1737451490000|2025-01-21 09:24:50|81.56|80.96|81.62|81.02|81.63|81.03|81.56|80.96|8
1737451500000|2025-01-21 09:25:00|81.61|81.01|81.54|80.94|81.61|81.01|81.53|80.93|8
1737451510000|2025-01-21 09:25:10|81.53|80.93|81.54|80.94|81.54|80.94|81.53|80.93|6
1737451520000|2025-01-21 09:25:20|81.55|80.95|81.55|80.95|81.56|80.96|81.54|80.94|7
1737451530000|2025-01-21 09:25:30|81.54|80.94|81.5|80.9|81.54|80.94|81.5|80.9|7
1737451540000|2025-01-21 09:25:40|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|4
1737451550000|2025-01-21 09:25:50|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|2
1737451560000|2025-01-21 09:26:00|81.49|80.89|81.46|80.86|81.49|80.89|81.45|80.85|6
1737451570000|2025-01-21 09:26:10|81.45|80.85|81.45|80.85|81.46|80.86|81.45|80.85|3
1737451580000|2025-01-21 09:26:20|81.44|80.84|81.49|80.89|81.49|80.89|81.44|80.84|8
1737451590000|2025-01-21 09:26:30|81.5|80.9|81.48|80.88|81.52|80.92|81.48|80.88|11
1737451600000|2025-01-21 09:26:40|81.47|80.87|81.38|80.78|81.47|80.87|81.38|80.78|4
1737451610000|2025-01-21 09:26:50|81.36|80.76|81.34|80.74|81.37|80.77|81.34|80.74|4
1737451620000|2025-01-21 09:27:00|81.35|80.75|81.44|80.84|81.44|80.84|81.34|80.74|13
1737451630000|2025-01-21 09:27:10|81.43|80.83|81.41|80.81|81.46|80.86|81.4|80.8|13
1737451640000|2025-01-21 09:27:20|81.4|80.8|81.36|80.76|81.4|80.8|81.35|80.75|9
1737451650000|2025-01-21 09:27:30|81.38|80.78|81.47|80.87|81.48|80.88|81.38|80.78|11
1737451660000|2025-01-21 09:27:40|81.48|80.88|81.55|80.95|81.55|80.95|81.47|80.87|11
1737451670000|2025-01-21 09:27:50|81.54|80.94|81.54|80.94|81.55|80.95|81.53|80.93|7
1737451680000|2025-01-21 09:28:00|81.53|80.93|81.53|80.93|81.53|80.93|81.51|80.91|5
1737451690000|2025-01-21 09:28:10|81.52|80.92|81.63|81.03|81.63|81.03|81.52|80.92|13
1737451700000|2025-01-21 09:28:20|81.67|81.07|81.62|81.02|81.67|81.07|81.62|81.02|10
1737451710000|2025-01-21 09:28:30|81.61|81.01|81.65|81.05|81.65|81.05|81.61|81.01|9
1737451720000|2025-01-21 09:28:40|81.64|81.04|81.64|81.04|81.64|81.04|81.6|81|8
1737451730000|2025-01-21 09:28:50|81.63|81.03|81.63|81.03|81.63|81.03|81.63|81.03|1
1737451740000|2025-01-21 09:29:00|81.62|81.02|81.63|81.03|81.63|81.03|81.59|80.99|6
1737451750000|2025-01-21 09:29:10|81.64|81.04|81.62|81.02|81.65|81.05|81.62|81.02|7
1737451760000|2025-01-21 09:29:20|81.63|81.03|81.65|81.05|81.65|81.05|81.62|81.02|9
1737451770000|2025-01-21 09:29:30|81.64|81.04|81.67|81.07|81.67|81.07|81.64|81.04|8
1737451780000|2025-01-21 09:29:40|81.66|81.06|81.67|81.07|81.67|81.07|81.66|81.06|6
1737451790000|2025-01-21 09:29:50|81.68|81.08|81.68|81.08|81.69|81.09|81.66|81.06|8
1737451800000|2025-01-21 09:30:00|81.7|81.1|81.75|81.15|81.76|81.16|81.66|81.06|15
1737451810000|2025-01-21 09:30:10|81.74|81.14|81.84|81.24|81.84|81.24|81.74|81.14|9
1737451820000|2025-01-21 09:30:20|81.83|81.23|81.85|81.25|81.87|81.27|81.83|81.23|11
1737451830000|2025-01-21 09:30:30|81.84|81.24|81.88|81.28|81.88|81.28|81.84|81.24|9
1737451840000|2025-01-21 09:30:40|81.87|81.27|81.87|81.27|81.87|81.27|81.87|81.27|1
1737451850000|2025-01-21 09:30:50|81.88|81.28|81.89|81.29|81.89|81.29|81.86|81.26|12
1737451860000|2025-01-21 09:31:00|81.9|81.3|81.95|81.35|81.95|81.35|81.89|81.29|8
1737451870000|2025-01-21 09:31:10|81.94|81.34|81.92|81.32|81.94|81.34|81.88|81.28|13
1737451880000|2025-01-21 09:31:20|81.93|81.33|81.91|81.31|81.96|81.36|81.88|81.28|13
1737451890000|2025-01-21 09:31:30|81.92|81.32|81.87|81.27|81.96|81.36|81.87|81.27|18
1737451900000|2025-01-21 09:31:40|81.86|81.26|81.79|81.19|81.87|81.27|81.79|81.19|11
1737451910000|2025-01-21 09:31:50|81.8|81.2|81.75|81.15|81.8|81.2|81.74|81.14|11
1737451920000|2025-01-21 09:32:00|81.74|81.14|81.67|81.07|81.74|81.14|81.67|81.07|18
1737451930000|2025-01-21 09:32:10|81.68|81.08|81.61|81.01|81.68|81.08|81.61|81.01|15
1737451940000|2025-01-21 09:32:20|81.59|80.99|81.59|80.99|81.59|80.99|81.58|80.98|11
1737451950000|2025-01-21 09:32:30|81.62|81.02|81.67|81.07|81.68|81.08|81.62|81.02|10
1737451960000|2025-01-21 09:32:40|81.68|81.08|81.76|81.16|81.77|81.17|81.68|81.08|9
1737451970000|2025-01-21 09:32:50|81.77|81.17|81.73|81.13|81.77|81.17|81.7|81.1|11
1737451980000|2025-01-21 09:33:00|81.74|81.14|81.68|81.08|81.77|81.17|81.68|81.08|13
1737451990000|2025-01-21 09:33:10|81.67|81.07|81.6|81|81.68|81.08|81.59|80.99|9
1737452000000|2025-01-21 09:33:20|81.59|80.99|81.56|80.96|81.59|80.99|81.56|80.96|7
1737452010000|2025-01-21 09:33:30|81.57|80.97|81.51|80.91|81.57|80.97|81.5|80.9|7
1737452020000|2025-01-21 09:33:40|81.5|80.9|81.53|80.93|81.53|80.93|81.49|80.89|14
1737452030000|2025-01-21 09:33:50|81.54|80.94|81.46|80.86|81.55|80.95|81.43|80.83|13
1737452040000|2025-01-21 09:34:00|81.47|80.87|81.4|80.8|81.49|80.89|81.4|80.8|11
1737452050000|2025-01-21 09:34:10|81.39|80.79|81.41|80.81|81.41|80.81|81.38|80.78|8
1737452060000|2025-01-21 09:34:20|81.43|80.83|81.51|80.91|81.51|80.91|81.42|80.82|8
1737452070000|2025-01-21 09:34:30|81.53|80.93|81.45|80.85|81.56|80.96|81.45|80.85|10
1737452080000|2025-01-21 09:34:40|81.43|80.83|81.4|80.8|81.43|80.83|81.4|80.8|6
1737452090000|2025-01-21 09:34:50|81.38|80.78|81.37|80.77|81.38|80.78|81.37|80.77|6
1737452100000|2025-01-21 09:35:00|81.36|80.76|81.26|80.66|81.36|80.76|81.25|80.65|8
1737452110000|2025-01-21 09:35:10|81.28|80.68|81.29|80.69|81.32|80.72|81.27|80.67|17
1737452120000|2025-01-21 09:35:20|81.3|80.7|81.33|80.73|81.33|80.73|81.25|80.65|13
1737452130000|2025-01-21 09:35:30|81.31|80.71|81.24|80.64|81.31|80.71|81.24|80.64|5
1737452140000|2025-01-21 09:35:40|81.25|80.65|81.32|80.72|81.36|80.76|81.24|80.64|11
1737452150000|2025-01-21 09:35:50|81.31|80.71|81.36|80.76|81.38|80.78|81.28|80.68|12
1737452160000|2025-01-21 09:36:00|81.37|80.77|81.24|80.64|81.38|80.78|81.22|80.62|14
1737452170000|2025-01-21 09:36:10|81.23|80.63|81.27|80.67|81.28|80.68|81.22|80.62|17
1737452180000|2025-01-21 09:36:20|81.26|80.66|81.37|80.77|81.39|80.79|81.26|80.66|13
1737452190000|2025-01-21 09:36:30|81.36|80.76|81.38|80.78|81.39|80.79|81.35|80.75|9
1737452200000|2025-01-21 09:36:40|81.39|80.79|81.43|80.83|81.45|80.85|81.38|80.78|10
1737452210000|2025-01-21 09:36:50|81.44|80.84|81.46|80.86|81.47|80.87|81.4|80.8|20
1737452220000|2025-01-21 09:37:00|81.44|80.84|81.43|80.83|81.44|80.84|81.39|80.79|14
1737452230000|2025-01-21 09:37:10|81.47|80.87|81.44|80.84|81.47|80.87|81.43|80.83|19
1737452240000|2025-01-21 09:37:20|81.43|80.83|81.47|80.87|81.49|80.89|81.43|80.83|17
1737452250000|2025-01-21 09:37:30|81.46|80.86|81.46|80.86|81.47|80.87|81.41|80.81|12
1737452260000|2025-01-21 09:37:40|81.44|80.84|81.37|80.77|81.45|80.85|81.37|80.77|13
1737452270000|2025-01-21 09:37:50|81.36|80.76|81.47|80.87|81.47|80.87|81.36|80.76|12
1737452280000|2025-01-21 09:38:00|81.48|80.88|81.57|80.97|81.58|80.98|81.45|80.85|14
1737452290000|2025-01-21 09:38:10|81.56|80.96|81.5|80.9|81.57|80.97|81.5|80.9|17
1737452300000|2025-01-21 09:38:20|81.49|80.89|81.5|80.9|81.53|80.93|81.47|80.87|15
1737452310000|2025-01-21 09:38:30|81.49|80.89|81.45|80.85|81.49|80.89|81.44|80.84|10
1737452320000|2025-01-21 09:38:40|81.46|80.86|81.61|81.01|81.61|81.01|81.46|80.86|15
1737452330000|2025-01-21 09:38:50|81.65|81.05|81.66|81.06|81.68|81.08|81.65|81.05|14
1737452340000|2025-01-21 09:39:00|81.63|81.03|81.68|81.08|81.7|81.1|81.62|81.02|15
1737452350000|2025-01-21 09:39:10|81.67|81.07|81.63|81.03|81.71|81.11|81.63|81.03|13
1737452360000|2025-01-21 09:39:20|81.64|81.04|81.64|81.04|81.68|81.08|81.64|81.04|12
1737452370000|2025-01-21 09:39:30|81.65|81.05|81.63|81.03|81.67|81.07|81.63|81.03|12
1737452380000|2025-01-21 09:39:40|81.61|81.01|81.52|80.92|81.61|81.01|81.49|80.89|10
1737452390000|2025-01-21 09:39:50|81.53|80.93|81.49|80.89|81.53|80.93|81.48|80.88|10
1737452400000|2025-01-21 09:40:00|81.48|80.88|81.43|80.83|81.48|80.88|81.42|80.82|10
1737452410000|2025-01-21 09:40:10|81.44|80.84|81.4|80.8|81.44|80.84|81.39|80.79|13
1737452420000|2025-01-21 09:40:20|81.43|80.83|81.45|80.85|81.45|80.85|81.41|80.81|10
1737452430000|2025-01-21 09:40:30|81.44|80.84|81.38|80.78|81.44|80.84|81.38|80.78|8
1737452440000|2025-01-21 09:40:40|81.37|80.77|81.53|80.93|81.53|80.93|81.37|80.77|9
1737452450000|2025-01-21 09:40:50|81.52|80.92|81.53|80.93|81.56|80.96|81.52|80.92|17
1737452460000|2025-01-21 09:41:00|81.51|80.91|81.47|80.87|81.51|80.91|81.46|80.86|13
1737452470000|2025-01-21 09:41:10|81.48|80.88|81.38|80.78|81.48|80.88|81.38|80.78|15
1737452480000|2025-01-21 09:41:20|81.37|80.77|81.37|80.77|81.39|80.79|81.35|80.75|15
1737452490000|2025-01-21 09:41:30|81.36|80.76|81.35|80.75|81.37|80.77|81.33|80.73|8
1737452500000|2025-01-21 09:41:40|81.36|80.76|81.33|80.73|81.37|80.77|81.33|80.73|8
1737452510000|2025-01-21 09:41:50|81.34|80.74|81.31|80.71|81.34|80.74|81.27|80.67|9
1737452520000|2025-01-21 09:42:00|81.29|80.69|81.35|80.75|81.35|80.75|81.28|80.68|7
1737452530000|2025-01-21 09:42:10|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|4
1737452540000|2025-01-21 09:42:20|81.4|80.8|81.4|80.8|81.4|80.8|81.38|80.78|7
1737452550000|2025-01-21 09:42:30|81.39|80.79|81.3|80.7|81.39|80.79|81.3|80.7|12
1737452560000|2025-01-21 09:42:40|81.31|80.71|81.3|80.7|81.34|80.74|81.3|80.7|8
1737452570000|2025-01-21 09:42:50|81.32|80.72|81.35|80.75|81.36|80.76|81.31|80.71|10
1737452580000|2025-01-21 09:43:00|81.34|80.74|81.29|80.69|81.34|80.74|81.25|80.65|11
1737452590000|2025-01-21 09:43:10|81.28|80.68|81.28|80.68|81.29|80.69|81.26|80.66|11
1737452600000|2025-01-21 09:43:20|81.29|80.69|81.4|80.8|81.42|80.82|81.28|80.68|5
1737452610000|2025-01-21 09:43:30|81.39|80.79|81.47|80.87|81.47|80.87|81.39|80.79|10
1737452620000|2025-01-21 09:43:40|81.48|80.88|81.48|80.88|81.49|80.89|81.46|80.86|8
1737452630000|2025-01-21 09:43:50|81.47|80.87|81.48|80.88|81.48|80.88|81.46|80.86|3
1737452640000|2025-01-21 09:44:00|81.47|80.87|81.51|80.91|81.52|80.92|81.46|80.86|13
1737452650000|2025-01-21 09:44:10|81.5|80.9|81.5|80.9|81.52|80.92|81.49|80.89|7
1737452660000|2025-01-21 09:44:20|81.48|80.88|81.47|80.87|81.48|80.88|81.47|80.87|2
1737452670000|2025-01-21 09:44:30|81.46|80.86|81.43|80.83|81.46|80.86|81.41|80.81|11
1737452680000|2025-01-21 09:44:40|81.41|80.81|81.44|80.84|81.44|80.84|81.41|80.81|7
1737452690000|2025-01-21 09:44:50|81.45|80.85|81.46|80.86|81.47|80.87|81.45|80.85|6
1737452700000|2025-01-21 09:45:00|81.44|80.84|81.41|80.81|81.48|80.88|81.41|80.81|8
1737452710000|2025-01-21 09:45:10|81.44|80.84|81.48|80.88|81.48|80.88|81.44|80.84|6
1737452720000|2025-01-21 09:45:20|81.47|80.87|81.49|80.89|81.49|80.89|81.47|80.87|4
1737452730000|2025-01-21 09:45:30|81.53|80.93|81.55|80.95|81.55|80.95|81.53|80.93|2
1737452740000|2025-01-21 09:45:40|81.57|80.97|81.58|80.98|81.58|80.98|81.54|80.94|7
1737452750000|2025-01-21 09:45:50|81.59|80.99|81.63|81.03|81.63|81.03|81.59|80.99|17
1737452760000|2025-01-21 09:46:00|81.65|81.05|81.67|81.07|81.67|81.07|81.62|81.02|7
1737452770000|2025-01-21 09:46:10|81.66|81.06|81.7|81.1|81.7|81.1|81.66|81.06|7
1737452780000|2025-01-21 09:46:20|81.72|81.12|81.72|81.12|81.75|81.15|81.72|81.12|5
1737452790000|2025-01-21 09:46:30|81.71|81.11|81.66|81.06|81.71|81.11|81.64|81.04|7
1737452800000|2025-01-21 09:46:40|81.65|81.05|81.67|81.07|81.67|81.07|81.64|81.04|5
1737452810000|2025-01-21 09:46:50|81.68|81.08|81.75|81.15|81.75|81.15|81.68|81.08|5
1737452820000|2025-01-21 09:47:00|81.78|81.18|81.75|81.15|81.78|81.18|81.75|81.15|6
1737452830000|2025-01-21 09:47:10|81.77|81.17|81.76|81.16|81.78|81.18|81.76|81.16|4
1737452840000|2025-01-21 09:47:20|81.77|81.17|81.82|81.22|81.83|81.23|81.77|81.17|13
1737452850000|2025-01-21 09:47:30|81.83|81.23|81.79|81.19|81.84|81.24|81.79|81.19|6
1737452860000|2025-01-21 09:47:40|81.78|81.18|81.75|81.15|81.78|81.18|81.75|81.15|8
1737452870000|2025-01-21 09:47:50|81.73|81.13|81.57|80.97|81.73|81.13|81.57|80.97|9
1737452880000|2025-01-21 09:48:00|81.58|80.98|81.53|80.93|81.58|80.98|81.51|80.91|15
1737452890000|2025-01-21 09:48:10|81.54|80.94|81.49|80.89|81.54|80.94|81.48|80.88|7
1737452900000|2025-01-21 09:48:20|81.52|80.92|81.49|80.89|81.52|80.92|81.49|80.89|10
1737452910000|2025-01-21 09:48:30|81.5|80.9|81.5|80.9|81.53|80.93|81.48|80.88|7
1737452920000|2025-01-21 09:48:40|81.49|80.89|81.48|80.88|81.49|80.89|81.47|80.87|7
1737452930000|2025-01-21 09:48:50|81.49|80.89|81.5|80.9|81.5|80.9|81.49|80.89|4
1737452940000|2025-01-21 09:49:00|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|2
1737452950000|2025-01-21 09:49:10|81.51|80.91|81.52|80.92|81.53|80.93|81.51|80.91|5
1737452960000|2025-01-21 09:49:20|81.53|80.93|81.64|81.04|81.64|81.04|81.53|80.93|11
1737452970000|2025-01-21 09:49:30|81.65|81.05|81.66|81.06|81.69|81.09|81.65|81.05|7
1737452980000|2025-01-21 09:49:40|81.67|81.07|81.67|81.07|81.7|81.1|81.67|81.07|10
1737452990000|2025-01-21 09:49:50|81.69|81.09|81.67|81.07|81.7|81.1|81.67|81.07|6
1737453000000|2025-01-21 09:50:00|81.66|81.06|81.73|81.13|81.74|81.14|81.64|81.04|10
1737453010000|2025-01-21 09:50:10|81.74|81.14|81.68|81.08|81.75|81.15|81.68|81.08|9
1737453020000|2025-01-21 09:50:20|81.69|81.09|81.67|81.07|81.69|81.09|81.66|81.06|4
1737453030000|2025-01-21 09:50:30|81.66|81.06|81.64|81.04|81.66|81.06|81.64|81.04|2
1737453040000|2025-01-21 09:50:40|81.65|81.05|81.74|81.14|81.74|81.14|81.65|81.05|6
1737453050000|2025-01-21 09:50:50|81.75|81.15|81.74|81.14|81.75|81.15|81.73|81.13|4
1737453060000|2025-01-21 09:51:00|81.76|81.16|81.74|81.14|81.76|81.16|81.74|81.14|3
1737453070000|2025-01-21 09:51:10|81.73|81.13|81.77|81.17|81.79|81.19|81.72|81.12|7
1737453080000|2025-01-21 09:51:20|81.78|81.18|81.79|81.19|81.79|81.19|81.76|81.16|6
1737453090000|2025-01-21 09:51:30|81.78|81.18|81.81|81.21|81.81|81.21|81.77|81.17|6
1737453100000|2025-01-21 09:51:40|81.8|81.2|81.79|81.19|81.8|81.2|81.79|81.19|6
1737453110000|2025-01-21 09:51:50|81.78|81.18|81.78|81.18|81.78|81.18|81.77|81.17|3
1737453120000|2025-01-21 09:52:00|81.8|81.2|81.84|81.24|81.85|81.25|81.8|81.2|6
1737453130000|2025-01-21 09:52:10|81.85|81.25|81.86|81.26|81.87|81.27|81.85|81.25|4
1737453140000|2025-01-21 09:52:20|81.85|81.25|81.79|81.19|81.85|81.25|81.78|81.18|6
1737453150000|2025-01-21 09:52:30|81.78|81.18|81.76|81.16|81.78|81.18|81.76|81.16|4
1737453160000|2025-01-21 09:52:40|81.75|81.15|81.79|81.19|81.79|81.19|81.75|81.15|5
1737453170000|2025-01-21 09:52:50|81.78|81.18|81.7|81.1|81.78|81.18|81.7|81.1|4
1737453180000|2025-01-21 09:53:00|81.69|81.09|81.67|81.07|81.69|81.09|81.66|81.06|10
1737453190000|2025-01-21 09:53:10|81.7|81.1|81.7|81.1|81.71|81.11|81.7|81.1|3
1737453200000|2025-01-21 09:53:20|81.69|81.09|81.7|81.1|81.73|81.13|81.69|81.09|12
1737453210000|2025-01-21 09:53:30|81.71|81.11|81.7|81.1|81.74|81.14|81.7|81.1|7
1737453220000|2025-01-21 09:53:40|81.69|81.09|81.68|81.08|81.69|81.09|81.67|81.07|4
1737453230000|2025-01-21 09:53:50|81.69|81.09|81.67|81.07|81.69|81.09|81.66|81.06|9
1737453240000|2025-01-21 09:54:00|81.68|81.08|81.63|81.03|81.68|81.08|81.63|81.03|6
1737453250000|2025-01-21 09:54:10|81.64|81.04|81.61|81.01|81.66|81.06|81.61|81.01|7
1737453260000|2025-01-21 09:54:20|81.6|81|81.64|81.04|81.66|81.06|81.6|81|8
1737453270000|2025-01-21 09:54:30|81.63|81.03|81.63|81.03|81.64|81.04|81.63|81.03|7
1737453280000|2025-01-21 09:54:40|81.62|81.02|81.66|81.06|81.66|81.06|81.6|81|6
1737453290000|2025-01-21 09:54:50|81.65|81.05|81.61|81.01|81.66|81.06|81.61|81.01|10
1737453300000|2025-01-21 09:55:00|81.6|81|81.69|81.09|81.69|81.09|81.6|81|6
1737453310000|2025-01-21 09:55:10|81.67|81.07|81.72|81.12|81.72|81.12|81.67|81.07|4
1737453320000|2025-01-21 09:55:20|81.73|81.13|81.77|81.17|81.77|81.17|81.73|81.13|5
1737453330000|2025-01-21 09:55:30|81.78|81.18|81.77|81.17|81.78|81.18|81.77|81.17|2
1737453340000|2025-01-21 09:55:40|81.78|81.18|81.85|81.25|81.85|81.25|81.78|81.18|6
1737453350000|2025-01-21 09:55:50|81.86|81.26|81.88|81.28|81.88|81.28|81.86|81.26|3
1737453360000|2025-01-21 09:56:00|81.87|81.27|81.86|81.26|81.88|81.28|81.86|81.26|6
1737453370000|2025-01-21 09:56:10|81.87|81.27|81.88|81.28|81.9|81.3|81.87|81.27|6
1737453380000|2025-01-21 09:56:20|81.89|81.29|81.88|81.28|81.89|81.29|81.88|81.28|2
1737453390000|2025-01-21 09:56:30|81.89|81.29|81.88|81.28|81.89|81.29|81.88|81.28|2
1737453400000|2025-01-21 09:56:40|81.87|81.27|81.85|81.25|81.87|81.27|81.85|81.25|9
1737453410000|2025-01-21 09:56:50|81.84|81.24|81.84|81.24|81.85|81.25|81.84|81.24|3
1737453420000|2025-01-21 09:57:00|81.85|81.25|81.85|81.25|81.86|81.26|81.83|81.23|7
1737453430000|2025-01-21 09:57:10|81.84|81.24|81.88|81.28|81.88|81.28|81.84|81.24|7
1737453440000|2025-01-21 09:57:20|81.89|81.29|81.89|81.29|81.89|81.29|81.88|81.28|5
1737453450000|2025-01-21 09:57:30|81.88|81.28|81.87|81.27|81.88|81.28|81.87|81.27|2
1737453460000|2025-01-21 09:57:40|81.85|81.25|81.85|81.25|81.86|81.26|81.83|81.23|8
1737453470000|2025-01-21 09:57:50|81.84|81.24|81.85|81.25|81.85|81.25|81.84|81.24|6
1737453480000|2025-01-21 09:58:00|81.84|81.24|81.85|81.25|81.85|81.25|81.84|81.24|4
1737453490000|2025-01-21 09:58:10|81.79|81.19|81.86|81.26|81.86|81.26|81.79|81.19|8
1737453500000|2025-01-21 09:58:20|81.85|81.25|81.86|81.26|81.86|81.26|81.85|81.25|4
1737453510000|2025-01-21 09:58:30|81.87|81.27|81.85|81.25|81.87|81.27|81.85|81.25|7
1737453520000|2025-01-21 09:58:40|81.86|81.26|81.88|81.28|81.88|81.28|81.86|81.26|2
1737453530000|2025-01-21 09:58:50|81.87|81.27|81.87|81.27|81.87|81.27|81.87|81.27|1
1737453540000|2025-01-21 09:59:00|81.86|81.26|81.84|81.24|81.86|81.26|81.83|81.23|4
1737453550000|2025-01-21 09:59:10|81.85|81.25|81.86|81.26|81.86|81.26|81.85|81.25|2
1737453560000|2025-01-21 09:59:20|81.87|81.27|81.9|81.3|81.9|81.3|81.87|81.27|3
1737453570000|2025-01-21 09:59:30|81.89|81.29|81.79|81.19|81.89|81.29|81.79|81.19|6
1737453580000|2025-01-21 09:59:40|81.78|81.18|81.8|81.2|81.8|81.2|81.78|81.18|3
1737453590000|2025-01-21 09:59:50|81.82|81.22|81.88|81.28|81.88|81.28|81.82|81.22|5
1737453600000|2025-01-21 10:00:00|81.87|81.27|81.88|81.28|81.88|81.28|81.87|81.27|2
1737453610000|2025-01-21 10:00:10|81.89|81.29|81.99|81.39|81.99|81.39|81.88|81.28|8
1737453620000|2025-01-21 10:00:20|81.98|81.38|82|81.4|82.04|81.44|81.95|81.35|11
1737453630000|2025-01-21 10:00:30|82.01|81.41|82|81.4|82.01|81.41|81.97|81.37|8
1737453640000|2025-01-21 10:00:40|82.03|81.43|81.97|81.37|82.06|81.46|81.97|81.37|7
1737453650000|2025-01-21 10:00:50|81.96|81.36|81.96|81.36|81.97|81.37|81.94|81.34|15
1737453660000|2025-01-21 10:01:00|81.95|81.35|82.01|81.41|82.01|81.41|81.95|81.35|14
1737453670000|2025-01-21 10:01:10|82.02|81.42|81.94|81.34|82.02|81.42|81.94|81.34|5
1737453680000|2025-01-21 10:01:20|81.95|81.35|82.03|81.43|82.03|81.43|81.95|81.35|9
1737453690000|2025-01-21 10:01:30|82.04|81.44|81.99|81.39|82.05|81.45|81.99|81.39|12
1737453700000|2025-01-21 10:01:40|81.98|81.38|81.93|81.33|81.98|81.38|81.91|81.31|8
1737453710000|2025-01-21 10:01:50|81.94|81.34|82.07|81.47|82.08|81.48|81.93|81.33|11
1737453720000|2025-01-21 10:02:00|82.08|81.48|82.1|81.5|82.1|81.5|82.08|81.48|13
1737453730000|2025-01-21 10:02:10|82.11|81.51|82.16|81.56|82.16|81.56|82.09|81.49|14
1737453740000|2025-01-21 10:02:20|82.17|81.57|82.21|81.61|82.22|81.62|82.16|81.56|8
1737453750000|2025-01-21 10:02:30|82.22|81.62|82.38|81.78|82.38|81.78|82.22|81.62|15
1737453760000|2025-01-21 10:02:40|82.37|81.77|82.26|81.66|82.37|81.77|82.24|81.64|15
1737453770000|2025-01-21 10:02:50|82.29|81.69|82.26|81.66|82.29|81.69|82.26|81.66|7
1737453780000|2025-01-21 10:03:00|82.24|81.64|82.34|81.74|82.34|81.74|82.24|81.64|17
1737453790000|2025-01-21 10:03:10|82.35|81.75|82.33|81.73|82.37|81.77|82.33|81.73|10
1737453800000|2025-01-21 10:03:20|82.34|81.74|82.32|81.72|82.35|81.75|82.32|81.72|4
1737453810000|2025-01-21 10:03:30|82.3|81.7|82.24|81.64|82.3|81.7|82.24|81.64|4
1737453820000|2025-01-21 10:03:40|82.21|81.61|82.16|81.56|82.21|81.61|82.16|81.56|3
1737453830000|2025-01-21 10:03:50|82.17|81.57|82.15|81.55|82.18|81.58|82.15|81.55|8
1737453840000|2025-01-21 10:04:00|82.16|81.56|82.17|81.57|82.24|81.64|82.16|81.56|14
1737453850000|2025-01-21 10:04:10|82.14|81.54|82.18|81.58|82.18|81.58|82.13|81.53|11
1737453860000|2025-01-21 10:04:20|82.19|81.59|82.19|81.59|82.23|81.63|82.18|81.58|11
1737453870000|2025-01-21 10:04:30|82.2|81.6|82.27|81.67|82.27|81.67|82.2|81.6|11
1737453880000|2025-01-21 10:04:40|82.28|81.68|82.32|81.72|82.33|81.73|82.28|81.68|11
1737453890000|2025-01-21 10:04:50|82.33|81.73|82.4|81.8|82.42|81.82|82.33|81.73|9
1737453900000|2025-01-21 10:05:00|82.39|81.79|82.39|81.79|82.42|81.82|82.39|81.79|9
1737453910000|2025-01-21 10:05:10|82.37|81.77|82.39|81.79|82.4|81.8|82.37|81.77|7
1737453920000|2025-01-21 10:05:20|82.4|81.8|82.23|81.63|82.4|81.8|82.23|81.63|9
1737453930000|2025-01-21 10:05:30|82.22|81.62|82.23|81.63|82.3|81.7|82.22|81.62|11
1737453940000|2025-01-21 10:05:40|82.21|81.61|82.19|81.59|82.25|81.65|82.19|81.59|19
1737453950000|2025-01-21 10:05:50|82.2|81.6|82.3|81.7|82.3|81.7|82.2|81.6|15
1737453960000|2025-01-21 10:06:00|82.31|81.71|82.3|81.7|82.39|81.79|82.27|81.67|16
1737453970000|2025-01-21 10:06:10|82.31|81.71|82.31|81.71|82.35|81.75|82.31|81.71|13
1737453980000|2025-01-21 10:06:20|82.32|81.72|82.31|81.71|82.34|81.74|82.31|81.71|9
1737453990000|2025-01-21 10:06:30|82.29|81.69|82.35|81.75|82.35|81.75|82.27|81.67|12
1737454000000|2025-01-21 10:06:40|82.34|81.74|82.34|81.74|82.34|81.74|82.29|81.69|15
1737454010000|2025-01-21 10:06:50|82.33|81.73|82.43|81.83|82.43|81.83|82.33|81.73|16
1737454020000|2025-01-21 10:07:00|82.42|81.82|82.38|81.78|82.46|81.86|82.38|81.78|13
1737454030000|2025-01-21 10:07:10|82.37|81.77|82.43|81.83|82.45|81.85|82.35|81.75|14
1737454040000|2025-01-21 10:07:20|82.44|81.84|82.38|81.78|82.45|81.85|82.38|81.78|7
1737454050000|2025-01-21 10:07:30|82.39|81.79|82.36|81.76|82.39|81.79|82.34|81.74|8
1737454060000|2025-01-21 10:07:40|82.34|81.74|82.33|81.73|82.35|81.75|82.3|81.7|8
1737454070000|2025-01-21 10:07:50|82.32|81.72|82.28|81.68|82.32|81.72|82.27|81.67|5
1737454080000|2025-01-21 10:08:00|82.29|81.69|82.27|81.67|82.29|81.69|82.23|81.63|15
1737454090000|2025-01-21 10:08:10|82.28|81.68|82.27|81.67|82.28|81.68|82.24|81.64|10
1737454100000|2025-01-21 10:08:20|82.28|81.68|82.22|81.62|82.28|81.68|82.22|81.62|6
1737454110000|2025-01-21 10:08:30|82.21|81.61|82.17|81.57|82.21|81.61|82.17|81.57|5
1737454120000|2025-01-21 10:08:40|82.19|81.59|82.16|81.56|82.19|81.59|82.16|81.56|5
1737454130000|2025-01-21 10:08:50|82.15|81.55|82.29|81.69|82.29|81.69|82.15|81.55|15
1737454140000|2025-01-21 10:09:00|82.28|81.68|82.35|81.75|82.35|81.75|82.28|81.68|19
1737454150000|2025-01-21 10:09:10|82.34|81.74|82.36|81.76|82.37|81.77|82.34|81.74|9
1737454160000|2025-01-21 10:09:20|82.37|81.77|82.32|81.72|82.39|81.79|82.31|81.71|8
1737454170000|2025-01-21 10:09:30|82.3|81.7|82.37|81.77|82.37|81.77|82.3|81.7|9
1737454180000|2025-01-21 10:09:40|82.36|81.76|82.39|81.79|82.39|81.79|82.36|81.76|8
1737454190000|2025-01-21 10:09:50|82.38|81.78|82.42|81.82|82.43|81.83|82.37|81.77|9
1737454200000|2025-01-21 10:10:00|82.43|81.83|82.48|81.88|82.49|81.89|82.43|81.83|12
1737454210000|2025-01-21 10:10:10|82.47|81.87|82.45|81.85|82.48|81.88|82.41|81.81|14
1737454220000|2025-01-21 10:10:20|82.46|81.86|82.5|81.9|82.5|81.9|82.46|81.86|5
1737454230000|2025-01-21 10:10:30|82.51|81.91|82.51|81.91|82.53|81.93|82.49|81.89|7
1737454240000|2025-01-21 10:10:40|82.52|81.92|82.58|81.98|82.58|81.98|82.52|81.92|6
1737454250000|2025-01-21 10:10:50|82.57|81.97|82.53|81.93|82.58|81.98|82.53|81.93|9
1737454260000|2025-01-21 10:11:00|82.52|81.92|82.45|81.85|82.52|81.92|82.42|81.82|12
1737454270000|2025-01-21 10:11:10|82.44|81.84|82.49|81.89|82.49|81.89|82.44|81.84|9
1737454280000|2025-01-21 10:11:20|82.47|81.87|82.59|81.99|82.59|81.99|82.47|81.87|11
1737454290000|2025-01-21 10:11:30|82.6|82|82.7|82.1|82.7|82.1|82.6|82|16
1737454300000|2025-01-21 10:11:40|82.71|82.11|82.72|82.12|82.72|82.12|82.69|82.09|6
1737454310000|2025-01-21 10:11:50|82.71|82.11|82.66|82.06|82.71|82.11|82.66|82.06|5
1737454320000|2025-01-21 10:12:00|82.65|82.05|82.67|82.07|82.68|82.08|82.65|82.05|9
1737454330000|2025-01-21 10:12:10|82.68|82.08|82.7|82.1|82.71|82.11|82.68|82.08|15
1737454340000|2025-01-21 10:12:20|82.69|82.09|82.72|82.12|82.73|82.13|82.69|82.09|13
1737454350000|2025-01-21 10:12:30|82.73|82.13|82.8|82.2|82.8|82.2|82.7|82.1|17
1737454360000|2025-01-21 10:12:40|82.79|82.19|83.01|82.41|83.01|82.41|82.79|82.19|15
1737454370000|2025-01-21 10:12:50|83.02|82.42|83.03|82.43|83.06|82.46|83.01|82.41|14
1737454380000|2025-01-21 10:13:00|83.02|82.42|83.01|82.41|83.04|82.44|83|82.4|12
1737454390000|2025-01-21 10:13:10|83.02|82.42|83.16|82.56|83.16|82.56|83.02|82.42|19
1737454400000|2025-01-21 10:13:20|83.15|82.55|83|82.4|83.16|82.56|82.96|82.36|16
1737454410000|2025-01-21 10:13:30|82.99|82.39|82.95|82.35|83|82.4|82.95|82.35|7
1737454420000|2025-01-21 10:13:40|82.93|82.33|82.87|82.27|82.93|82.33|82.87|82.27|8
1737454430000|2025-01-21 10:13:50|82.85|82.25|82.89|82.29|82.89|82.29|82.83|82.23|9
1737454440000|2025-01-21 10:14:00|82.9|82.3|82.95|82.35|82.96|82.36|82.9|82.3|12
1737454450000|2025-01-21 10:14:10|82.96|82.36|82.95|82.35|82.98|82.38|82.95|82.35|12
1737454460000|2025-01-21 10:14:20|82.94|82.34|82.93|82.33|82.94|82.34|82.9|82.3|13
1737454470000|2025-01-21 10:14:30|82.94|82.34|82.94|82.34|82.94|82.34|82.92|82.32|9
1737454480000|2025-01-21 10:14:40|82.95|82.35|82.96|82.36|82.96|82.36|82.94|82.34|6
1737454490000|2025-01-21 10:14:50|82.97|82.37|82.94|82.34|83|82.4|82.94|82.34|14
1737454500000|2025-01-21 10:15:00|82.93|82.33|82.95|82.35|82.95|82.35|82.91|82.31|6
1737454510000|2025-01-21 10:15:10|82.97|82.37|82.78|82.18|82.98|82.38|82.78|82.18|16
1737454520000|2025-01-21 10:15:20|82.79|82.19|82.84|82.24|82.85|82.25|82.79|82.19|12
1737454530000|2025-01-21 10:15:30|82.85|82.25|82.94|82.34|82.94|82.34|82.85|82.25|11
1737454540000|2025-01-21 10:15:40|82.95|82.35|82.9|82.3|82.95|82.35|82.88|82.28|13
1737454550000|2025-01-21 10:15:50|82.89|82.29|82.87|82.27|82.89|82.29|82.86|82.26|6
1737454560000|2025-01-21 10:16:00|82.89|82.29|82.95|82.35|82.96|82.36|82.89|82.29|7
1737454570000|2025-01-21 10:16:10|82.96|82.36|82.91|82.31|82.97|82.37|82.9|82.3|9
1737454580000|2025-01-21 10:16:20|82.94|82.34|82.98|82.38|82.99|82.39|82.93|82.33|14
1737454590000|2025-01-21 10:16:30|83|82.4|82.92|82.32|83|82.4|82.92|82.32|8
1737454600000|2025-01-21 10:16:40|82.93|82.33|82.86|82.26|82.94|82.34|82.86|82.26|13
1737454610000|2025-01-21 10:16:50|82.84|82.24|82.83|82.23|82.84|82.24|82.8|82.2|7
1737454620000|2025-01-21 10:17:00|82.82|82.22|82.88|82.28|82.91|82.31|82.82|82.22|14
1737454630000|2025-01-21 10:17:10|82.87|82.27|82.86|82.26|82.87|82.27|82.86|82.26|6
1737454640000|2025-01-21 10:17:20|82.84|82.24|82.79|82.19|82.84|82.24|82.78|82.18|8
1737454650000|2025-01-21 10:17:30|82.78|82.18|82.8|82.2|82.8|82.2|82.77|82.17|5
1737454660000|2025-01-21 10:17:40|82.84|82.24|82.88|82.28|82.88|82.28|82.82|82.22|9
1737454670000|2025-01-21 10:17:50|82.89|82.29|82.9|82.3|82.91|82.31|82.89|82.29|14
1737454680000|2025-01-21 10:18:00|82.89|82.29|82.88|82.28|82.9|82.3|82.86|82.26|7
1737454690000|2025-01-21 10:18:10|82.89|82.29|82.92|82.32|82.92|82.32|82.89|82.29|16
1737454700000|2025-01-21 10:18:20|82.91|82.31|82.95|82.35|82.96|82.36|82.91|82.31|12
1737454710000|2025-01-21 10:18:30|82.93|82.33|82.91|82.31|82.96|82.36|82.9|82.3|16
1737454720000|2025-01-21 10:18:40|82.92|82.32|82.92|82.32|82.94|82.34|82.91|82.31|9
1737454730000|2025-01-21 10:18:50|82.91|82.31|82.87|82.27|82.91|82.31|82.87|82.27|7
1737454740000|2025-01-21 10:19:00|82.88|82.28|82.94|82.34|82.94|82.34|82.85|82.25|9
1737454750000|2025-01-21 10:19:10|82.93|82.33|82.8|82.2|82.93|82.33|82.8|82.2|8
1737454760000|2025-01-21 10:19:20|82.81|82.21|82.83|82.23|82.84|82.24|82.77|82.17|13
1737454770000|2025-01-21 10:19:30|82.84|82.24|82.85|82.25|82.86|82.26|82.81|82.21|12
1737454780000|2025-01-21 10:19:40|82.82|82.22|82.76|82.16|82.82|82.22|82.76|82.16|6
1737454790000|2025-01-21 10:19:50|82.75|82.15|82.76|82.16|82.77|82.17|82.73|82.13|10
1737454810000|2025-01-21 10:20:10|82.78|82.18|82.82|82.22|82.83|82.23|82.77|82.17|6
1737454820000|2025-01-21 10:20:20|82.83|82.23|82.86|82.26|82.86|82.26|82.83|82.23|3
1737454830000|2025-01-21 10:20:30|82.87|82.27|82.87|82.27|82.87|82.27|82.87|82.27|1
1737454840000|2025-01-21 10:20:40|82.8|82.2|82.76|82.16|82.82|82.22|82.76|82.16|7
1737454850000|2025-01-21 10:20:50|82.78|82.18|82.82|82.22|82.82|82.22|82.78|82.18|13
1737454860000|2025-01-21 10:21:00|82.83|82.23|82.78|82.18|82.83|82.23|82.76|82.16|11
1737454870000|2025-01-21 10:21:10|82.79|82.19|82.88|82.28|82.89|82.29|82.79|82.19|23
1737454880000|2025-01-21 10:21:20|82.89|82.29|82.87|82.27|82.89|82.29|82.87|82.27|13
1737454890000|2025-01-21 10:21:30|82.88|82.28|82.89|82.29|82.91|82.31|82.87|82.27|13
1737454900000|2025-01-21 10:21:40|82.9|82.3|82.81|82.21|82.91|82.31|82.78|82.18|21
1737454910000|2025-01-21 10:21:50|82.82|82.22|82.88|82.28|82.88|82.28|82.81|82.21|12
1737454920000|2025-01-21 10:22:00|82.87|82.27|82.87|82.27|82.9|82.3|82.84|82.24|10
1737454930000|2025-01-21 10:22:10|82.86|82.26|82.81|82.21|82.86|82.26|82.81|82.21|5
1737454940000|2025-01-21 10:22:20|82.77|82.17|82.78|82.18|82.79|82.19|82.74|82.14|10
1737454950000|2025-01-21 10:22:30|82.79|82.19|82.79|82.19|82.79|82.19|82.77|82.17|5
1737454960000|2025-01-21 10:22:40|82.78|82.18|82.84|82.24|82.84|82.24|82.78|82.18|10
1737454970000|2025-01-21 10:22:50|82.83|82.23|82.81|82.21|82.83|82.23|82.8|82.2|3
1737454980000|2025-01-21 10:23:00|82.8|82.2|82.83|82.23|82.85|82.25|82.8|82.2|11
1737454990000|2025-01-21 10:23:10|82.82|82.22|82.88|82.28|82.88|82.28|82.82|82.22|20
1737455000000|2025-01-21 10:23:20|82.87|82.27|82.87|82.27|82.88|82.28|82.86|82.26|9
1737455010000|2025-01-21 10:23:30|82.88|82.28|82.78|82.18|82.88|82.28|82.77|82.17|15
1737455020000|2025-01-21 10:23:40|82.77|82.17|82.76|82.16|82.78|82.18|82.74|82.14|9
1737455030000|2025-01-21 10:23:50|82.74|82.14|82.72|82.12|82.75|82.15|82.72|82.12|7
1737455040000|2025-01-21 10:24:00|82.73|82.13|82.74|82.14|82.77|82.17|82.73|82.13|7
1737455050000|2025-01-21 10:24:10|82.75|82.15|82.75|82.15|82.75|82.15|82.74|82.14|3
1737455060000|2025-01-21 10:24:20|82.74|82.14|82.78|82.18|82.78|82.18|82.74|82.14|12
1737455070000|2025-01-21 10:24:30|82.77|82.17|82.78|82.18|82.78|82.18|82.76|82.16|6
1737455080000|2025-01-21 10:24:40|82.79|82.19|82.78|82.18|82.79|82.19|82.78|82.18|2
1737455090000|2025-01-21 10:24:50|82.77|82.17|82.77|82.17|82.77|82.17|82.76|82.16|3
1737455100000|2025-01-21 10:25:00|82.78|82.18|82.85|82.25|82.86|82.26|82.77|82.17|13
1737455110000|2025-01-21 10:25:10|82.81|82.21|82.87|82.27|82.88|82.28|82.81|82.21|13
1737455120000|2025-01-21 10:25:20|82.86|82.26|82.86|82.26|82.87|82.27|82.86|82.26|7
1737455130000|2025-01-21 10:25:30|82.87|82.27|82.79|82.19|82.87|82.27|82.79|82.19|4
1737455140000|2025-01-21 10:25:40|82.78|82.18|82.79|82.19|82.8|82.2|82.78|82.18|17
1737455150000|2025-01-21 10:25:50|82.78|82.18|82.76|82.16|82.79|82.19|82.74|82.14|11
1737455160000|2025-01-21 10:26:00|82.75|82.15|82.88|82.28|82.88|82.28|82.75|82.15|20
1737455170000|2025-01-21 10:26:10|82.89|82.29|82.86|82.26|82.89|82.29|82.86|82.26|8
1737455180000|2025-01-21 10:26:20|82.87|82.27|82.89|82.29|82.89|82.29|82.87|82.27|13
1737455190000|2025-01-21 10:26:30|82.88|82.28|82.87|82.27|82.89|82.29|82.87|82.27|4
1737455200000|2025-01-21 10:26:40|82.88|82.28|82.88|82.28|82.9|82.3|82.88|82.28|7
1737455210000|2025-01-21 10:26:50|82.89|82.29|82.85|82.25|82.89|82.29|82.85|82.25|9
1737455220000|2025-01-21 10:27:00|82.86|82.26|82.88|82.28|82.89|82.29|82.86|82.26|6
1737455230000|2025-01-21 10:27:10|82.89|82.29|82.89|82.29|82.91|82.31|82.87|82.27|13
1737455240000|2025-01-21 10:27:20|82.88|82.28|82.9|82.3|82.9|82.3|82.87|82.27|7
1737455250000|2025-01-21 10:27:30|82.91|82.31|83|82.4|83|82.4|82.9|82.3|15
1737455260000|2025-01-21 10:27:40|83.01|82.41|83|82.4|83.02|82.42|83|82.4|14
1737455270000|2025-01-21 10:27:50|83.01|82.41|83.01|82.41|83.01|82.41|83|82.4|7
1737455280000|2025-01-21 10:28:00|83|82.4|83.07|82.47|83.07|82.47|83|82.4|6
1737455290000|2025-01-21 10:28:10|83.08|82.48|83.13|82.53|83.14|82.54|83.08|82.48|10
1737455300000|2025-01-21 10:28:20|83.11|82.51|83.11|82.51|83.12|82.52|83.1|82.5|11
1737455310000|2025-01-21 10:28:30|83.1|82.5|83.12|82.52|83.13|82.53|83.09|82.49|13
1737455320000|2025-01-21 10:28:40|83.13|82.53|83.11|82.51|83.14|82.54|83.11|82.51|13
1737455330000|2025-01-21 10:28:50|83.1|82.5|83.11|82.51|83.11|82.51|83.1|82.5|2
1737455340000|2025-01-21 10:29:00|83.12|82.52|83.06|82.46|83.12|82.52|83.06|82.46|7
1737455350000|2025-01-21 10:29:10|83.03|82.43|82.99|82.39|83.05|82.45|82.99|82.39|11
1737455360000|2025-01-21 10:29:20|83|82.4|83.03|82.43|83.04|82.44|83|82.4|18
1737455370000|2025-01-21 10:29:30|83.06|82.46|83.06|82.46|83.06|82.46|83.03|82.43|13
1737455380000|2025-01-21 10:29:40|83.05|82.45|83.09|82.49|83.09|82.49|83.05|82.45|11
1737455390000|2025-01-21 10:29:50|83.08|82.48|83.09|82.49|83.1|82.5|83.07|82.47|24
1737455400000|2025-01-21 10:30:00|83.1|82.5|83.03|82.43|83.1|82.5|83.03|82.43|16
1737455410000|2025-01-21 10:30:10|83.01|82.41|83.04|82.44|83.04|82.44|83.01|82.41|17
1737455420000|2025-01-21 10:30:20|83.03|82.43|83|82.4|83.03|82.43|82.98|82.38|11
1737455430000|2025-01-21 10:30:30|83.01|82.41|82.99|82.39|83.01|82.41|82.98|82.38|11
1737455440000|2025-01-21 10:30:40|82.98|82.38|82.96|82.36|82.98|82.38|82.95|82.35|8
1737455450000|2025-01-21 10:30:50|82.95|82.35|82.91|82.31|82.95|82.35|82.91|82.31|2
1737455460000|2025-01-21 10:31:00|82.9|82.3|82.9|82.3|82.9|82.3|82.9|82.3|1
1737455470000|2025-01-21 10:31:10|82.91|82.31|82.95|82.35|82.95|82.35|82.91|82.31|5
1737455480000|2025-01-21 10:31:20|82.94|82.34|82.94|82.34|82.94|82.34|82.94|82.34|1
1737455490000|2025-01-21 10:31:30|82.93|82.33|82.89|82.29|82.93|82.33|82.89|82.29|5
1737455500000|2025-01-21 10:31:40|82.88|82.28|82.88|82.28|82.88|82.28|82.88|82.28|1
1737455510000|2025-01-21 10:31:50|82.86|82.26|82.88|82.28|82.89|82.29|82.86|82.26|7
1737455520000|2025-01-21 10:32:00|82.89|82.29|82.88|82.28|82.89|82.29|82.88|82.28|8
1737455530000|2025-01-21 10:32:10|82.89|82.29|82.97|82.37|82.97|82.37|82.89|82.29|11
1737455540000|2025-01-21 10:32:20|82.98|82.38|82.99|82.39|83.01|82.41|82.97|82.37|14
1737455550000|2025-01-21 10:32:30|82.98|82.38|83.03|82.43|83.03|82.43|82.97|82.37|5
1737455560000|2025-01-21 10:32:40|83.04|82.44|83.14|82.54|83.14|82.54|83.02|82.42|14
1737455570000|2025-01-21 10:32:50|83.15|82.55|83.18|82.58|83.18|82.58|83.15|82.55|4
1737455580000|2025-01-21 10:33:00|83.17|82.57|83.15|82.55|83.18|82.58|83.15|82.55|7
1737455590000|2025-01-21 10:33:10|83.14|82.54|83.16|82.56|83.16|82.56|83.14|82.54|11
1737455600000|2025-01-21 10:33:20|83.17|82.57|83.17|82.57|83.17|82.57|83.16|82.56|3
1737455610000|2025-01-21 10:33:30|83.16|82.56|83.14|82.54|83.2|82.6|83.14|82.54|10
1737455620000|2025-01-21 10:33:40|83.11|82.51|83.18|82.58|83.19|82.59|83.11|82.51|7
1737455630000|2025-01-21 10:33:50|83.19|82.59|83.19|82.59|83.19|82.59|83.18|82.58|9
1737455640000|2025-01-21 10:34:00|83.18|82.58|83.18|82.58|83.19|82.59|83.16|82.56|15
1737455650000|2025-01-21 10:34:10|83.17|82.57|83.21|82.61|83.21|82.61|83.16|82.56|13
1737455660000|2025-01-21 10:34:20|83.22|82.62|83.29|82.69|83.29|82.69|83.22|82.62|6
1737455670000|2025-01-21 10:34:30|83.28|82.68|83.28|82.68|83.29|82.69|83.27|82.67|7
1737455680000|2025-01-21 10:34:40|83.29|82.69|83.28|82.68|83.29|82.69|83.28|82.68|2
1737455690000|2025-01-21 10:34:50|83.26|82.66|83.24|82.64|83.26|82.66|83.23|82.63|5
1737455700000|2025-01-21 10:35:00|83.23|82.63|83.28|82.68|83.29|82.69|83.23|82.63|9
1737455710000|2025-01-21 10:35:10|83.24|82.64|83.18|82.58|83.25|82.65|83.17|82.57|8
1737455720000|2025-01-21 10:35:20|83.17|82.57|83.23|82.63|83.24|82.64|83.15|82.55|17
1737455730000|2025-01-21 10:35:30|83.22|82.62|83.18|82.58|83.22|82.62|83.15|82.55|9
1737455740000|2025-01-21 10:35:40|83.19|82.59|83.23|82.63|83.23|82.63|83.18|82.58|15
1737455750000|2025-01-21 10:35:50|83.24|82.64|83.24|82.64|83.26|82.66|83.23|82.63|9
1737455760000|2025-01-21 10:36:00|83.25|82.65|83.25|82.65|83.29|82.69|83.25|82.65|12
1737455770000|2025-01-21 10:36:10|83.26|82.66|83.22|82.62|83.26|82.66|83.19|82.59|10
1737455780000|2025-01-21 10:36:20|83.23|82.63|83.23|82.63|83.23|82.63|83.18|82.58|14
1737455790000|2025-01-21 10:36:30|83.24|82.64|83.21|82.61|83.25|82.65|83.21|82.61|6
1737455800000|2025-01-21 10:36:40|83.22|82.62|83.17|82.57|83.23|82.63|83.17|82.57|10
1737455810000|2025-01-21 10:36:50|83.18|82.58|83.18|82.58|83.18|82.58|83.16|82.56|4
1737455820000|2025-01-21 10:37:00|83.16|82.56|83.09|82.49|83.17|82.57|83.09|82.49|5
1737455830000|2025-01-21 10:37:10|83.08|82.48|83.06|82.46|83.08|82.48|83.05|82.45|5
1737455840000|2025-01-21 10:37:20|83.05|82.45|83.09|82.49|83.09|82.49|83.01|82.41|10
1737455850000|2025-01-21 10:37:30|83.1|82.5|83.15|82.55|83.16|82.56|83.1|82.5|16
1737455860000|2025-01-21 10:37:40|83.14|82.54|83.16|82.56|83.17|82.57|83.14|82.54|6
1737455870000|2025-01-21 10:37:50|83.15|82.55|83.09|82.49|83.15|82.55|83.08|82.48|7
1737455880000|2025-01-21 10:38:00|83.12|82.52|83.15|82.55|83.15|82.55|83.12|82.52|2
1737455890000|2025-01-21 10:38:10|83.14|82.54|83.14|82.54|83.14|82.54|83.11|82.51|7
1737455900000|2025-01-21 10:38:20|83.13|82.53|83.15|82.55|83.16|82.56|83.13|82.53|5
1737455910000|2025-01-21 10:38:30|83.14|82.54|83.12|82.52|83.14|82.54|83.1|82.5|6
1737455920000|2025-01-21 10:38:40|83.13|82.53|83.07|82.47|83.13|82.53|83.07|82.47|7
1737455930000|2025-01-21 10:38:50|83.06|82.46|83.09|82.49|83.09|82.49|83.06|82.46|5
1737455940000|2025-01-21 10:39:00|83.08|82.48|83.09|82.49|83.14|82.54|83.07|82.47|16
1737455950000|2025-01-21 10:39:10|83.1|82.5|83.15|82.55|83.15|82.55|83.1|82.5|8
1737455960000|2025-01-21 10:39:20|83.16|82.56|83.15|82.55|83.16|82.56|83.15|82.55|2
1737455970000|2025-01-21 10:39:30|83.16|82.56|83.22|82.62|83.22|82.62|83.09|82.49|8
1737455980000|2025-01-21 10:39:40|83.2|82.6|83.16|82.56|83.2|82.6|83.16|82.56|5
1737455990000|2025-01-21 10:39:50|83.15|82.55|83.18|82.58|83.19|82.59|83.15|82.55|7
1737456000000|2025-01-21 10:40:00|83.19|82.59|83.21|82.61|83.24|82.64|83.19|82.59|7
1737456010000|2025-01-21 10:40:10|83.22|82.62|83.25|82.65|83.26|82.66|83.22|82.62|6
1737456020000|2025-01-21 10:40:20|83.24|82.64|83.19|82.59|83.24|82.64|83.18|82.58|6
1737456030000|2025-01-21 10:40:30|83.18|82.58|83.27|82.67|83.27|82.67|83.17|82.57|12
1737456040000|2025-01-21 10:40:40|83.29|82.69|83.27|82.67|83.3|82.7|83.26|82.66|11
1737456050000|2025-01-21 10:40:50|83.24|82.64|83.23|82.63|83.24|82.64|83.23|82.63|2
1737456060000|2025-01-21 10:41:00|83.24|82.64|83.2|82.6|83.26|82.66|83.2|82.6|5
1737456070000|2025-01-21 10:41:10|83.19|82.59|83.18|82.58|83.22|82.62|83.18|82.58|9
1737456080000|2025-01-21 10:41:20|83.17|82.57|83.18|82.58|83.18|82.58|83.16|82.56|8
1737456090000|2025-01-21 10:41:30|83.17|82.57|83.19|82.59|83.2|82.6|83.17|82.57|5
1737456100000|2025-01-21 10:41:40|83.2|82.6|83.21|82.61|83.21|82.61|83.19|82.59|6
1737456110000|2025-01-21 10:41:50|83.22|82.62|83.21|82.61|83.22|82.62|83.21|82.61|8
1737456120000|2025-01-21 10:42:00|83.2|82.6|83.2|82.6|83.23|82.63|83.19|82.59|9
1737456130000|2025-01-21 10:42:10|83.21|82.61|83.2|82.6|83.23|82.63|83.19|82.59|7
1737456140000|2025-01-21 10:42:20|83.18|82.58|83.11|82.51|83.18|82.58|83.11|82.51|5
1737456150000|2025-01-21 10:42:30|83.09|82.49|83.1|82.5|83.1|82.5|83.09|82.49|2
1737456160000|2025-01-21 10:42:40|83.09|82.49|83.08|82.48|83.09|82.49|83.07|82.47|4
1737456170000|2025-01-21 10:42:50|83.07|82.47|83.07|82.47|83.07|82.47|83.07|82.47|1
1737456180000|2025-01-21 10:43:00|83.04|82.44|83.01|82.41|83.04|82.44|83|82.4|4
1737456190000|2025-01-21 10:43:10|83|82.4|83|82.4|83|82.4|83|82.4|1
1737456210000|2025-01-21 10:43:30|83.01|82.41|83|82.4|83.02|82.42|83|82.4|9
1737456220000|2025-01-21 10:43:40|82.99|82.39|82.98|82.38|83|82.4|82.98|82.38|3
1737456230000|2025-01-21 10:43:50|82.97|82.37|82.92|82.32|82.97|82.37|82.92|82.32|4
1737456240000|2025-01-21 10:44:00|82.94|82.34|82.92|82.32|82.94|82.34|82.92|82.32|3
1737456250000|2025-01-21 10:44:10|82.91|82.31|82.91|82.31|82.91|82.31|82.91|82.31|1
1737456260000|2025-01-21 10:44:20|82.94|82.34|82.91|82.31|82.95|82.35|82.91|82.31|3
1737456270000|2025-01-21 10:44:30|82.9|82.3|82.9|82.3|82.9|82.3|82.9|82.3|1
1737456280000|2025-01-21 10:44:40|82.89|82.29|82.89|82.29|82.89|82.29|82.89|82.29|1
1737456290000|2025-01-21 10:44:50|82.82|82.22|82.86|82.26|82.86|82.26|82.82|82.22|4
1737456300000|2025-01-21 10:45:00|82.85|82.25|82.82|82.22|82.85|82.25|82.82|82.22|5
1737456310000|2025-01-21 10:45:10|82.81|82.21|82.79|82.19|82.81|82.21|82.78|82.18|11
1737456320000|2025-01-21 10:45:20|82.8|82.2|82.82|82.22|82.82|82.22|82.8|82.2|2
1737456330000|2025-01-21 10:45:30|82.81|82.21|82.74|82.14|82.81|82.21|82.74|82.14|5
1737456340000|2025-01-21 10:45:40|82.73|82.13|82.68|82.08|82.74|82.14|82.67|82.07|7
1737456350000|2025-01-21 10:45:50|82.69|82.09|82.74|82.14|82.75|82.15|82.69|82.09|7
1737456360000|2025-01-21 10:46:00|82.71|82.11|82.69|82.09|82.72|82.12|82.67|82.07|8
1737456370000|2025-01-21 10:46:10|82.7|82.1|82.7|82.1|82.7|82.1|82.7|82.1|1
1737456380000|2025-01-21 10:46:20|82.71|82.11|82.77|82.17|82.77|82.17|82.71|82.11|7
1737456390000|2025-01-21 10:46:30|82.78|82.18|82.8|82.2|82.8|82.2|82.77|82.17|4
1737456400000|2025-01-21 10:46:40|82.78|82.18|82.79|82.19|82.79|82.19|82.78|82.18|2
1737456420000|2025-01-21 10:47:00|82.8|82.2|82.81|82.21|82.81|82.21|82.8|82.2|2
1737456430000|2025-01-21 10:47:10|82.8|82.2|82.8|82.2|82.8|82.2|82.8|82.2|1
1737456440000|2025-01-21 10:47:20|82.81|82.21|82.87|82.27|82.87|82.27|82.81|82.21|5
1737456450000|2025-01-21 10:47:30|82.86|82.26|82.86|82.26|82.87|82.27|82.85|82.25|6
1737456460000|2025-01-21 10:47:40|82.85|82.25|82.8|82.2|82.85|82.25|82.8|82.2|4
1737456470000|2025-01-21 10:47:50|82.77|82.17|82.78|82.18|82.78|82.18|82.77|82.17|2
1737456480000|2025-01-21 10:48:00|82.75|82.15|82.8|82.2|82.8|82.2|82.75|82.15|8
1737456490000|2025-01-21 10:48:10|82.82|82.22|82.85|82.25|82.87|82.27|82.82|82.22|8
1737456500000|2025-01-21 10:48:20|82.82|82.22|82.85|82.25|82.85|82.25|82.82|82.22|5
1737456510000|2025-01-21 10:48:30|82.84|82.24|82.89|82.29|82.9|82.3|82.83|82.23|13
1737456520000|2025-01-21 10:48:40|82.9|82.3|82.91|82.31|82.92|82.32|82.9|82.3|12
1737456530000|2025-01-21 10:48:50|82.9|82.3|82.89|82.29|82.9|82.3|82.89|82.29|2
1737456540000|2025-01-21 10:49:00|82.88|82.28|82.92|82.32|82.93|82.33|82.88|82.28|7
1737456550000|2025-01-21 10:49:10|82.91|82.31|82.92|82.32|82.93|82.33|82.89|82.29|7
1737456560000|2025-01-21 10:49:20|82.91|82.31|82.9|82.3|82.91|82.31|82.9|82.3|2
1737456580000|2025-01-21 10:49:40|82.89|82.29|82.89|82.29|82.89|82.29|82.89|82.29|1
1737456590000|2025-01-21 10:49:50|82.9|82.3|82.86|82.26|82.9|82.3|82.86|82.26|4
1737456600000|2025-01-21 10:50:00|82.85|82.25|82.88|82.28|82.88|82.28|82.81|82.21|9
1737456610000|2025-01-21 10:50:10|82.89|82.29|82.94|82.34|82.94|82.34|82.89|82.29|10
1737456620000|2025-01-21 10:50:20|82.91|82.31|82.91|82.31|82.91|82.31|82.9|82.3|3
1737456630000|2025-01-21 10:50:30|82.93|82.33|82.93|82.33|82.95|82.35|82.93|82.33|5
1737456640000|2025-01-21 10:50:40|82.94|82.34|82.91|82.31|82.94|82.34|82.91|82.31|7
1737456650000|2025-01-21 10:50:50|82.9|82.3|82.9|82.3|82.9|82.3|82.9|82.3|1
1737456660000|2025-01-21 10:51:00|82.86|82.26|82.86|82.26|82.86|82.26|82.82|82.22|9
1737456670000|2025-01-21 10:51:10|82.88|82.28|82.91|82.31|82.91|82.31|82.88|82.28|5
1737456680000|2025-01-21 10:51:20|82.92|82.32|82.94|82.34|82.94|82.34|82.92|82.32|6
1737456690000|2025-01-21 10:51:30|82.93|82.33|82.94|82.34|82.94|82.34|82.9|82.3|7
1737456700000|2025-01-21 10:51:40|82.96|82.36|82.96|82.36|82.96|82.36|82.95|82.35|3
1737456710000|2025-01-21 10:51:50|82.95|82.35|82.95|82.35|82.95|82.35|82.95|82.35|1
1737456720000|2025-01-21 10:52:00|82.96|82.36|83.06|82.46|83.07|82.47|82.96|82.36|11
1737456730000|2025-01-21 10:52:10|83.05|82.45|83.08|82.48|83.08|82.48|83.05|82.45|6
1737456740000|2025-01-21 10:52:20|83.09|82.49|83.1|82.5|83.13|82.53|83.09|82.49|4
1737456750000|2025-01-21 10:52:30|83.09|82.49|83.1|82.5|83.1|82.5|83.06|82.46|13
1737456760000|2025-01-21 10:52:40|83.09|82.49|83.11|82.51|83.13|82.53|83.09|82.49|10
1737456770000|2025-01-21 10:52:50|83.13|82.53|83.14|82.54|83.14|82.54|83.12|82.52|4
1737456780000|2025-01-21 10:53:00|83.15|82.55|83.08|82.48|83.15|82.55|83.07|82.47|6
1737456790000|2025-01-21 10:53:10|83.09|82.49|83.05|82.45|83.09|82.49|83.05|82.45|5
1737456800000|2025-01-21 10:53:20|83.04|82.44|83.06|82.46|83.06|82.46|83.04|82.44|5
1737456810000|2025-01-21 10:53:30|83.04|82.44|83.04|82.44|83.05|82.45|83.04|82.44|7
1737456820000|2025-01-21 10:53:40|83.02|82.42|83.06|82.46|83.06|82.46|83|82.4|11
1737456830000|2025-01-21 10:53:50|83.05|82.45|83.07|82.47|83.07|82.47|83.05|82.45|5
1737456840000|2025-01-21 10:54:00|83.06|82.46|83.11|82.51|83.12|82.52|83.06|82.46|9
1737456850000|2025-01-21 10:54:10|83.13|82.53|83.15|82.55|83.16|82.56|83.13|82.53|5
1737456860000|2025-01-21 10:54:20|83.14|82.54|83.17|82.57|83.17|82.57|83.14|82.54|4
1737456870000|2025-01-21 10:54:30|83.16|82.56|83.15|82.55|83.17|82.57|83.15|82.55|4
1737456880000|2025-01-21 10:54:40|83.14|82.54|83.17|82.57|83.17|82.57|83.14|82.54|6
1737456890000|2025-01-21 10:54:50|83.16|82.56|83.18|82.58|83.18|82.58|83.12|82.52|10
1737456900000|2025-01-21 10:55:00|83.17|82.57|83.17|82.57|83.18|82.58|83.17|82.57|3
1737456910000|2025-01-21 10:55:10|83.16|82.56|83.14|82.54|83.16|82.56|83.14|82.54|3
1737456920000|2025-01-21 10:55:20|83.15|82.55|83.18|82.58|83.18|82.58|83.14|82.54|11
1737456930000|2025-01-21 10:55:30|83.19|82.59|83.18|82.58|83.19|82.59|83.17|82.57|4
1737456940000|2025-01-21 10:55:40|83.2|82.6|83.22|82.62|83.22|82.62|83.2|82.6|3
1737456950000|2025-01-21 10:55:50|83.21|82.61|83.24|82.64|83.24|82.64|83.19|82.59|10
1737456960000|2025-01-21 10:56:00|83.23|82.63|83.2|82.6|83.23|82.63|83.2|82.6|4
1737456970000|2025-01-21 10:56:10|83.19|82.59|83.17|82.57|83.19|82.59|83.17|82.57|4
1737456990000|2025-01-21 10:56:30|83.15|82.55|83.15|82.55|83.15|82.55|83.14|82.54|3
1737457000000|2025-01-21 10:56:40|83.14|82.54|83.15|82.55|83.15|82.55|83.14|82.54|2
1737457010000|2025-01-21 10:56:50|83.14|82.54|83.15|82.55|83.16|82.56|83.14|82.54|3
1737457020000|2025-01-21 10:57:00|83.14|82.54|83.19|82.59|83.19|82.59|83.13|82.53|10
1737457030000|2025-01-21 10:57:10|83.18|82.58|83.17|82.57|83.19|82.59|83.17|82.57|4
1737457040000|2025-01-21 10:57:20|83.16|82.56|83.07|82.47|83.16|82.56|83.07|82.47|7
1737457050000|2025-01-21 10:57:30|83.02|82.42|83.05|82.45|83.06|82.46|83.02|82.42|5
1737457060000|2025-01-21 10:57:40|83.04|82.44|83.01|82.41|83.04|82.44|83.01|82.41|6
1737457080000|2025-01-21 10:58:00|83|82.4|82.99|82.39|83|82.4|82.97|82.37|5
1737457090000|2025-01-21 10:58:10|83|82.4|83|82.4|83|82.4|83|82.4|1
1737457100000|2025-01-21 10:58:20|83.01|82.41|83.01|82.41|83.01|82.41|83|82.4|3
1737457110000|2025-01-21 10:58:30|83|82.4|82.99|82.39|83.01|82.41|82.99|82.39|3
1737457120000|2025-01-21 10:58:40|82.97|82.37|82.96|82.36|82.97|82.37|82.96|82.36|2
1737457130000|2025-01-21 10:58:50|82.98|82.38|83.06|82.46|83.06|82.46|82.98|82.38|7
1737457140000|2025-01-21 10:59:00|83.05|82.45|83.05|82.45|83.05|82.45|83.03|82.43|4
1737457150000|2025-01-21 10:59:10|83.04|82.44|83.04|82.44|83.04|82.44|83.04|82.44|1
1737457160000|2025-01-21 10:59:20|83.05|82.45|83.06|82.46|83.06|82.46|83.05|82.45|2
1737457170000|2025-01-21 10:59:30|83.07|82.47|83.08|82.48|83.08|82.48|83.07|82.47|2
1737457180000|2025-01-21 10:59:40|83.07|82.47|83.05|82.45|83.07|82.47|83.05|82.45|3
1737457190000|2025-01-21 10:59:50|83.06|82.46|83.06|82.46|83.06|82.46|83.05|82.45|3
1737457200000|2025-01-21 11:00:00|83.05|82.45|82.99|82.39|83.05|82.45|82.99|82.39|6
1737457210000|2025-01-21 11:00:10|82.98|82.38|82.95|82.35|82.99|82.39|82.93|82.33|13
1737457220000|2025-01-21 11:00:20|82.94|82.34|82.93|82.33|82.94|82.34|82.92|82.32|5
1737457230000|2025-01-21 11:00:30|82.91|82.31|82.89|82.29|82.91|82.31|82.89|82.29|3
1737457250000|2025-01-21 11:00:50|82.84|82.24|82.83|82.23|82.84|82.24|82.79|82.19|9
1737457260000|2025-01-21 11:01:00|82.82|82.22|82.79|82.19|82.84|82.24|82.79|82.19|12
1737457270000|2025-01-21 11:01:10|82.8|82.2|82.8|82.2|82.81|82.21|82.79|82.19|7
1737457280000|2025-01-21 11:01:20|82.79|82.19|82.8|82.2|82.8|82.2|82.79|82.19|2
1737457290000|2025-01-21 11:01:30|82.82|82.22|82.85|82.25|82.85|82.25|82.82|82.22|6
1737457300000|2025-01-21 11:01:40|82.84|82.24|82.84|82.24|82.84|82.24|82.82|82.22|5
1737457310000|2025-01-21 11:01:50|82.85|82.25|82.9|82.3|82.9|82.3|82.85|82.25|9
1737457320000|2025-01-21 11:02:00|82.89|82.29|82.92|82.32|82.93|82.33|82.89|82.29|10
1737457330000|2025-01-21 11:02:10|82.94|82.34|82.89|82.29|82.96|82.36|82.89|82.29|11
1737457340000|2025-01-21 11:02:20|82.88|82.28|82.84|82.24|82.88|82.28|82.82|82.22|14
1737457350000|2025-01-21 11:02:30|82.85|82.25|82.81|82.21|82.86|82.26|82.81|82.21|5
1737457360000|2025-01-21 11:02:40|82.82|82.22|82.82|82.22|82.82|82.22|82.81|82.21|5
1737457370000|2025-01-21 11:02:50|82.83|82.23|82.83|82.23|82.85|82.25|82.83|82.23|9
1737457380000|2025-01-21 11:03:00|82.82|82.22|82.76|82.16|82.82|82.22|82.75|82.15|9
1737457390000|2025-01-21 11:03:10|82.75|82.15|82.78|82.18|82.78|82.18|82.75|82.15|4
1737457400000|2025-01-21 11:03:20|82.76|82.16|82.75|82.15|82.76|82.16|82.75|82.15|4
1737457410000|2025-01-21 11:03:30|82.76|82.16|82.78|82.18|82.79|82.19|82.75|82.15|7
1737457420000|2025-01-21 11:03:40|82.79|82.19|82.82|82.22|82.84|82.24|82.78|82.18|9
1737457430000|2025-01-21 11:03:50|82.81|82.21|82.84|82.24|82.85|82.25|82.81|82.21|10
1737457440000|2025-01-21 11:04:00|82.85|82.25|82.88|82.28|82.88|82.28|82.84|82.24|8
1737457450000|2025-01-21 11:04:10|82.89|82.29|82.89|82.29|82.89|82.29|82.88|82.28|5
1737457460000|2025-01-21 11:04:20|82.88|82.28|82.85|82.25|82.88|82.28|82.85|82.25|2
1737457470000|2025-01-21 11:04:30|82.84|82.24|82.85|82.25|82.86|82.26|82.84|82.24|6
1737457480000|2025-01-21 11:04:40|82.86|82.26|82.86|82.26|82.88|82.28|82.86|82.26|4
1737457490000|2025-01-21 11:04:50|82.87|82.27|82.88|82.28|82.88|82.28|82.87|82.27|6
1737457500000|2025-01-21 11:05:00|82.89|82.29|82.94|82.34|82.94|82.34|82.89|82.29|7
1737457510000|2025-01-21 11:05:10|82.91|82.31|82.87|82.27|82.92|82.32|82.87|82.27|4
1737457520000|2025-01-21 11:05:20|82.86|82.26|82.84|82.24|82.86|82.26|82.83|82.23|4
1737457530000|2025-01-21 11:05:30|82.83|82.23|82.85|82.25|82.85|82.25|82.83|82.23|7
1737457540000|2025-01-21 11:05:40|82.83|82.23|82.75|82.15|82.83|82.23|82.75|82.15|5
1737457550000|2025-01-21 11:05:50|82.76|82.16|82.76|82.16|82.76|82.16|82.75|82.15|3
1737457560000|2025-01-21 11:06:00|82.78|82.18|82.77|82.17|82.79|82.19|82.77|82.17|4
1737457580000|2025-01-21 11:06:20|82.78|82.18|82.8|82.2|82.8|82.2|82.78|82.18|3
1737457590000|2025-01-21 11:06:30|82.81|82.21|82.84|82.24|82.84|82.24|82.8|82.2|8
1737457600000|2025-01-21 11:06:40|82.83|82.23|82.8|82.2|82.83|82.23|82.78|82.18|10
1737457610000|2025-01-21 11:06:50|82.79|82.19|82.79|82.19|82.79|82.19|82.79|82.19|1
1737457620000|2025-01-21 11:07:00|82.8|82.2|82.79|82.19|82.8|82.2|82.79|82.19|2
1737457630000|2025-01-21 11:07:10|82.8|82.2|82.8|82.2|82.8|82.2|82.79|82.19|3
1737457640000|2025-01-21 11:07:20|82.79|82.19|82.8|82.2|82.8|82.2|82.79|82.19|4
1737457650000|2025-01-21 11:07:30|82.81|82.21|82.89|82.29|82.89|82.29|82.81|82.21|7
1737457660000|2025-01-21 11:07:40|82.9|82.3|82.86|82.26|82.91|82.31|82.85|82.25|7
1737457670000|2025-01-21 11:07:50|82.85|82.25|82.81|82.21|82.85|82.25|82.81|82.21|7
1737457680000|2025-01-21 11:08:00|82.82|82.22|82.81|82.21|82.82|82.22|82.81|82.21|6
1737457690000|2025-01-21 11:08:10|82.82|82.22|82.82|82.22|82.85|82.25|82.82|82.22|5
1737457700000|2025-01-21 11:08:20|82.81|82.21|82.78|82.18|82.82|82.22|82.78|82.18|4
1737457720000|2025-01-21 11:08:40|82.76|82.16|82.76|82.16|82.77|82.17|82.76|82.16|3
1737457730000|2025-01-21 11:08:50|82.74|82.14|82.72|82.12|82.74|82.14|82.72|82.12|3
1737457740000|2025-01-21 11:09:00|82.71|82.11|82.7|82.1|82.71|82.11|82.68|82.08|5
1737457750000|2025-01-21 11:09:10|82.71|82.11|82.71|82.11|82.71|82.11|82.71|82.11|1
1737457760000|2025-01-21 11:09:20|82.7|82.1|82.71|82.11|82.71|82.11|82.7|82.1|2
1737457770000|2025-01-21 11:09:30|82.7|82.1|82.71|82.11|82.71|82.11|82.7|82.1|2
1737457780000|2025-01-21 11:09:40|82.72|82.12|82.73|82.13|82.73|82.13|82.72|82.12|2
1737457790000|2025-01-21 11:09:50|82.74|82.14|82.73|82.13|82.74|82.14|82.73|82.13|2
1737457800000|2025-01-21 11:10:00|82.74|82.14|82.79|82.19|82.79|82.19|82.74|82.14|6
1737457810000|2025-01-21 11:10:10|82.8|82.2|82.79|82.19|82.8|82.2|82.78|82.18|4
1737457820000|2025-01-21 11:10:20|82.8|82.2|82.85|82.25|82.85|82.25|82.8|82.2|8
1737457830000|2025-01-21 11:10:30|82.86|82.26|82.89|82.29|82.91|82.31|82.86|82.26|13
1737457840000|2025-01-21 11:10:40|82.88|82.28|82.88|82.28|82.88|82.28|82.87|82.27|5
1737457850000|2025-01-21 11:10:50|82.89|82.29|82.92|82.32|82.92|82.32|82.89|82.29|6
1737457860000|2025-01-21 11:11:00|82.93|82.33|82.92|82.32|82.99|82.39|82.92|82.32|6
1737457870000|2025-01-21 11:11:10|82.91|82.31|82.91|82.31|82.92|82.32|82.9|82.3|5
1737457880000|2025-01-21 11:11:20|82.92|82.32|82.96|82.36|82.96|82.36|82.92|82.32|5
1737457890000|2025-01-21 11:11:30|82.97|82.37|82.98|82.38|82.98|82.38|82.97|82.37|4
1737457900000|2025-01-21 11:11:40|82.97|82.37|83.02|82.42|83.02|82.42|82.96|82.36|6
1737457910000|2025-01-21 11:11:50|83.01|82.41|82.99|82.39|83.01|82.41|82.99|82.39|2
1737457920000|2025-01-21 11:12:00|82.98|82.38|82.9|82.3|82.98|82.38|82.9|82.3|11
1737457930000|2025-01-21 11:12:10|82.92|82.32|82.96|82.36|82.96|82.36|82.91|82.31|11
1737457940000|2025-01-21 11:12:20|82.95|82.35|82.94|82.34|82.95|82.35|82.94|82.34|2
1737457950000|2025-01-21 11:12:30|82.92|82.32|82.92|82.32|82.92|82.32|82.92|82.32|1
1737457960000|2025-01-21 11:12:40|82.91|82.31|82.89|82.29|82.91|82.31|82.88|82.28|5
1737457970000|2025-01-21 11:12:50|82.88|82.28|82.85|82.25|82.88|82.28|82.85|82.25|4
1737457980000|2025-01-21 11:13:00|82.83|82.23|82.89|82.29|82.89|82.29|82.83|82.23|7
1737457990000|2025-01-21 11:13:10|82.88|82.28|82.89|82.29|82.9|82.3|82.88|82.28|6
1737458010000|2025-01-21 11:13:30|83|82.4|83|82.4|83|82.4|83|82.4|1
1737458020000|2025-01-21 11:13:40|82.97|82.37|82.98|82.38|82.99|82.39|82.97|82.37|4
1737458030000|2025-01-21 11:13:50|82.97|82.37|82.89|82.29|82.97|82.37|82.89|82.29|9
1737458040000|2025-01-21 11:14:00|82.87|82.27|82.91|82.31|82.91|82.31|82.87|82.27|4
1737458050000|2025-01-21 11:14:10|82.92|82.32|82.95|82.35|82.96|82.36|82.92|82.32|9
1737458060000|2025-01-21 11:14:20|82.96|82.36|82.99|82.39|82.99|82.39|82.96|82.36|4
1737458070000|2025-01-21 11:14:30|83|82.4|83.01|82.41|83.02|82.42|83|82.4|4
1737458080000|2025-01-21 11:14:40|82.98|82.38|83|82.4|83|82.4|82.98|82.38|3
1737458090000|2025-01-21 11:14:50|82.99|82.39|82.98|82.38|82.99|82.39|82.97|82.37|4
1737458100000|2025-01-21 11:15:00|82.99|82.39|82.96|82.36|82.99|82.39|82.96|82.36|8
1737458110000|2025-01-21 11:15:10|82.97|82.37|82.95|82.35|82.99|82.39|82.95|82.35|7
1737458120000|2025-01-21 11:15:20|82.96|82.36|82.94|82.34|82.96|82.36|82.92|82.32|6
1737458130000|2025-01-21 11:15:30|82.93|82.33|82.9|82.3|82.93|82.33|82.88|82.28|6
1737458140000|2025-01-21 11:15:40|82.88|82.28|82.85|82.25|82.89|82.29|82.85|82.25|5
1737458150000|2025-01-21 11:15:50|82.84|82.24|82.82|82.22|82.85|82.25|82.82|82.22|3
1737458160000|2025-01-21 11:16:00|82.81|82.21|82.8|82.2|82.82|82.22|82.79|82.19|5
1737458170000|2025-01-21 11:16:10|82.79|82.19|82.83|82.23|82.83|82.23|82.79|82.19|5
1737458180000|2025-01-21 11:16:20|82.82|82.22|82.93|82.33|82.93|82.33|82.82|82.22|10
1737458200000|2025-01-21 11:16:40|82.98|82.38|83.07|82.47|83.07|82.47|82.98|82.38|4
1737458210000|2025-01-21 11:16:50|83.06|82.46|83.12|82.52|83.12|82.52|83.06|82.46|9
1737458220000|2025-01-21 11:17:00|83.13|82.53|83.06|82.46|83.13|82.53|83.06|82.46|4
1737458230000|2025-01-21 11:17:10|83.05|82.45|82.98|82.38|83.05|82.45|82.98|82.38|7
1737458240000|2025-01-21 11:17:20|82.99|82.39|83.01|82.41|83.02|82.42|82.99|82.39|8
1737458250000|2025-01-21 11:17:30|83.02|82.42|83.03|82.43|83.08|82.48|83.02|82.42|8
1737458260000|2025-01-21 11:17:40|83.04|82.44|83.04|82.44|83.05|82.45|83.04|82.44|3
1737458270000|2025-01-21 11:17:50|83.02|82.42|82.96|82.36|83.02|82.42|82.94|82.34|4
1737458280000|2025-01-21 11:18:00|82.95|82.35|83.05|82.45|83.07|82.47|82.95|82.35|15
1737458290000|2025-01-21 11:18:10|83.06|82.46|83.03|82.43|83.06|82.46|83.03|82.43|9
1737458300000|2025-01-21 11:18:20|83.02|82.42|82.96|82.36|83.02|82.42|82.95|82.35|6
1737458310000|2025-01-21 11:18:30|82.95|82.35|82.92|82.32|82.95|82.35|82.91|82.31|6
1737458330000|2025-01-21 11:18:50|82.91|82.31|82.82|82.22|82.91|82.31|82.82|82.22|5
1737458340000|2025-01-21 11:19:00|82.81|82.21|82.89|82.29|82.9|82.3|82.81|82.21|12
1737458350000|2025-01-21 11:19:10|82.9|82.3|82.97|82.37|82.97|82.37|82.9|82.3|8
1737458360000|2025-01-21 11:19:20|82.99|82.39|82.93|82.33|82.99|82.39|82.93|82.33|6
1737458370000|2025-01-21 11:19:30|82.94|82.34|83|82.4|83|82.4|82.93|82.33|14
1737458390000|2025-01-21 11:19:50|82.96|82.36|82.93|82.33|82.96|82.36|82.91|82.31|7
1737458400000|2025-01-21 11:20:00|82.92|82.32|83|82.4|83|82.4|82.92|82.32|8
1737458410000|2025-01-21 11:20:10|82.95|82.35|82.93|82.33|82.95|82.35|82.92|82.32|7
1737458420000|2025-01-21 11:20:20|82.94|82.34|82.94|82.34|82.94|82.34|82.92|82.32|5
1737458430000|2025-01-21 11:20:30|82.96|82.36|82.89|82.29|82.96|82.36|82.89|82.29|5
1737458440000|2025-01-21 11:20:40|82.9|82.3|82.89|82.29|82.91|82.31|82.87|82.27|10
1737458450000|2025-01-21 11:20:50|82.87|82.27|82.88|82.28|82.89|82.29|82.83|82.23|9
1737458460000|2025-01-21 11:21:00|82.87|82.27|82.81|82.21|82.87|82.27|82.8|82.2|8
1737458470000|2025-01-21 11:21:10|82.84|82.24|82.8|82.2|82.84|82.24|82.8|82.2|8
1737458480000|2025-01-21 11:21:20|82.76|82.16|82.72|82.12|82.76|82.16|82.72|82.12|7
1737458490000|2025-01-21 11:21:30|82.73|82.13|82.81|82.21|82.82|82.22|82.73|82.13|17
1737458500000|2025-01-21 11:21:40|82.76|82.16|82.74|82.14|82.76|82.16|82.74|82.14|2
1737458510000|2025-01-21 11:21:50|82.72|82.12|82.71|82.11|82.73|82.13|82.71|82.11|4
1737458520000|2025-01-21 11:22:00|82.69|82.09|82.67|82.07|82.69|82.09|82.66|82.06|6
1737458530000|2025-01-21 11:22:10|82.68|82.08|82.71|82.11|82.74|82.14|82.68|82.08|6
1737458540000|2025-01-21 11:22:20|82.72|82.12|82.75|82.15|82.78|82.18|82.72|82.12|11
1737458550000|2025-01-21 11:22:30|82.73|82.13|82.74|82.14|82.76|82.16|82.72|82.12|10
1737458560000|2025-01-21 11:22:40|82.75|82.15|82.78|82.18|82.79|82.19|82.75|82.15|5
1737458570000|2025-01-21 11:22:50|82.79|82.19|82.84|82.24|82.85|82.25|82.79|82.19|13
1737458580000|2025-01-21 11:23:00|82.83|82.23|82.82|82.22|82.83|82.23|82.79|82.19|10
1737458590000|2025-01-21 11:23:10|82.81|82.21|82.81|82.21|82.83|82.23|82.81|82.21|5
1737458600000|2025-01-21 11:23:20|82.8|82.2|82.85|82.25|82.86|82.26|82.8|82.2|9
1737458610000|2025-01-21 11:23:30|82.86|82.26|82.82|82.22|82.86|82.26|82.8|82.2|9
1737458620000|2025-01-21 11:23:40|82.8|82.2|82.82|82.22|82.82|82.22|82.8|82.2|5
1737458630000|2025-01-21 11:23:50|82.81|82.21|82.81|82.21|82.81|82.21|82.81|82.21|1
1737458640000|2025-01-21 11:24:00|82.79|82.19|82.77|82.17|82.79|82.19|82.77|82.17|2
1737458650000|2025-01-21 11:24:10|82.76|82.16|82.73|82.13|82.76|82.16|82.72|82.12|3
1737458660000|2025-01-21 11:24:20|82.72|82.12|82.72|82.12|82.73|82.13|82.71|82.11|12
1737458670000|2025-01-21 11:24:30|82.73|82.13|82.77|82.17|82.79|82.19|82.71|82.11|13
1737458680000|2025-01-21 11:24:40|82.78|82.18|82.75|82.15|82.78|82.18|82.72|82.12|16
1737458690000|2025-01-21 11:24:50|82.74|82.14|82.76|82.16|82.79|82.19|82.74|82.14|15
1737458700000|2025-01-21 11:25:00|82.75|82.15|82.73|82.13|82.75|82.15|82.72|82.12|8
1737458710000|2025-01-21 11:25:10|82.75|82.15|82.73|82.13|82.76|82.16|82.73|82.13|6
1737458720000|2025-01-21 11:25:20|82.71|82.11|82.68|82.08|82.71|82.11|82.68|82.08|4
1737458730000|2025-01-21 11:25:30|82.67|82.07|82.66|82.06|82.67|82.07|82.65|82.05|8
1737458740000|2025-01-21 11:25:40|82.65|82.05|82.67|82.07|82.67|82.07|82.64|82.04|5
1737458750000|2025-01-21 11:25:50|82.66|82.06|82.67|82.07|82.67|82.07|82.65|82.05|4
1737458760000|2025-01-21 11:26:00|82.68|82.08|82.68|82.08|82.71|82.11|82.68|82.08|6
1737458770000|2025-01-21 11:26:10|82.67|82.07|82.66|82.06|82.67|82.07|82.66|82.06|2
1737458780000|2025-01-21 11:26:20|82.65|82.05|82.78|82.18|82.79|82.19|82.65|82.05|12
1737458790000|2025-01-21 11:26:30|82.79|82.19|82.82|82.22|82.86|82.26|82.79|82.19|9
1737458800000|2025-01-21 11:26:40|82.81|82.21|82.8|82.2|82.85|82.25|82.78|82.18|12
1737458810000|2025-01-21 11:26:50|82.79|82.19|82.85|82.25|82.86|82.26|82.79|82.19|11
1737458820000|2025-01-21 11:27:00|82.84|82.24|82.88|82.28|82.88|82.28|82.82|82.22|15
1737458830000|2025-01-21 11:27:10|82.89|82.29|82.92|82.32|82.95|82.35|82.89|82.29|14
1737458840000|2025-01-21 11:27:20|82.94|82.34|82.98|82.38|83.03|82.43|82.93|82.33|15
1737458850000|2025-01-21 11:27:30|82.97|82.37|83.01|82.41|83.03|82.43|82.97|82.37|11
1737458860000|2025-01-21 11:27:40|83.02|82.42|83.06|82.46|83.1|82.5|83.02|82.42|16
1737458870000|2025-01-21 11:27:50|83.04|82.44|83.06|82.46|83.06|82.46|82.98|82.38|13
1737458880000|2025-01-21 11:28:00|83.07|82.47|83.16|82.56|83.16|82.56|83.06|82.46|19
1737458890000|2025-01-21 11:28:10|83.15|82.55|83.2|82.6|83.21|82.61|83.15|82.55|17
1737458900000|2025-01-21 11:28:20|83.21|82.61|83.21|82.61|83.22|82.62|83.18|82.58|16
1737458910000|2025-01-21 11:28:30|83.17|82.57|83.21|82.61|83.22|82.62|83.17|82.57|19
1737458920000|2025-01-21 11:28:40|83.22|82.62|83.26|82.66|83.26|82.66|83.2|82.6|20
1737458930000|2025-01-21 11:28:50|83.24|82.64|83.28|82.68|83.29|82.69|83.23|82.63|13
1737458940000|2025-01-21 11:29:00|83.29|82.69|83.3|82.7|83.36|82.76|83.27|82.67|20
1737458950000|2025-01-21 11:29:10|83.26|82.66|83.11|82.51|83.26|82.66|83.11|82.51|12
1737458960000|2025-01-21 11:29:20|83.12|82.52|83.22|82.62|83.22|82.62|83.12|82.52|15
1737458970000|2025-01-21 11:29:30|83.25|82.65|83.22|82.62|83.27|82.67|83.21|82.61|18
1737458980000|2025-01-21 11:29:40|83.23|82.63|83.19|82.59|83.25|82.65|83.18|82.58|17
1737458990000|2025-01-21 11:29:50|83.18|82.58|83.11|82.51|83.19|82.59|83.11|82.51|11
1737459000000|2025-01-21 11:30:00|83.1|82.5|83.07|82.47|83.1|82.5|83.06|82.46|14
1737459010000|2025-01-21 11:30:10|83.04|82.44|83.16|82.56|83.16|82.56|83.04|82.44|25
1737459020000|2025-01-21 11:30:20|83.15|82.55|83.16|82.56|83.18|82.58|83.15|82.55|9
1737459030000|2025-01-21 11:30:30|83.14|82.54|83.1|82.5|83.16|82.56|83.08|82.48|15
1737459040000|2025-01-21 11:30:40|83.09|82.49|83.11|82.51|83.13|82.53|83.09|82.49|20
1737459050000|2025-01-21 11:30:50|83.12|82.52|83.11|82.51|83.13|82.53|83.06|82.46|15
1737459060000|2025-01-21 11:31:00|83.1|82.5|83.06|82.46|83.13|82.53|83.06|82.46|11
1737459070000|2025-01-21 11:31:10|83.07|82.47|83.14|82.54|83.16|82.56|83.07|82.47|17
1737459080000|2025-01-21 11:31:20|83.15|82.55|83.11|82.51|83.16|82.56|83.11|82.51|11
1737459090000|2025-01-21 11:31:30|83.1|82.5|83.1|82.5|83.13|82.53|83.08|82.48|16
1737459100000|2025-01-21 11:31:40|83.09|82.49|83.08|82.48|83.13|82.53|83.08|82.48|13
1737459110000|2025-01-21 11:31:50|83.07|82.47|83.02|82.42|83.11|82.51|83.02|82.42|16
1737459120000|2025-01-21 11:32:00|83.03|82.43|82.99|82.39|83.03|82.43|82.98|82.38|4
1737459130000|2025-01-21 11:32:10|83|82.4|83.05|82.45|83.08|82.48|83|82.4|11
1737459140000|2025-01-21 11:32:20|83.02|82.42|83.12|82.52|83.12|82.52|83.02|82.42|14
1737459150000|2025-01-21 11:32:30|83.13|82.53|83.07|82.47|83.14|82.54|83.03|82.43|12
1737459160000|2025-01-21 11:32:40|83.09|82.49|83.18|82.58|83.18|82.58|83.08|82.48|12
1737459170000|2025-01-21 11:32:50|83.19|82.59|83.21|82.61|83.21|82.61|83.18|82.58|13
1737459180000|2025-01-21 11:33:00|83.2|82.6|83.1|82.5|83.21|82.61|83.09|82.49|8
1737459190000|2025-01-21 11:33:10|83.09|82.49|83.1|82.5|83.12|82.52|83.06|82.46|17
1737459200000|2025-01-21 11:33:20|83.09|82.49|83.06|82.46|83.09|82.49|83.06|82.46|8
1737459210000|2025-01-21 11:33:30|83.01|82.41|83.03|82.43|83.04|82.44|82.99|82.39|6
1737459220000|2025-01-21 11:33:40|83.01|82.41|82.97|82.37|83.01|82.41|82.97|82.37|7
1737459230000|2025-01-21 11:33:50|82.93|82.33|82.88|82.28|82.94|82.34|82.88|82.28|7
1737459240000|2025-01-21 11:34:00|82.89|82.29|82.92|82.32|82.94|82.34|82.89|82.29|10
1737459250000|2025-01-21 11:34:10|82.91|82.31|82.89|82.29|82.92|82.32|82.89|82.29|6
1737459260000|2025-01-21 11:34:20|82.88|82.28|82.84|82.24|82.88|82.28|82.84|82.24|8
1737459270000|2025-01-21 11:34:30|82.86|82.26|82.86|82.26|82.94|82.34|82.85|82.25|13
1737459280000|2025-01-21 11:34:40|82.84|82.24|82.87|82.27|82.87|82.27|82.81|82.21|14
1737459290000|2025-01-21 11:34:50|82.88|82.28|82.86|82.26|82.88|82.28|82.86|82.26|4
1737459300000|2025-01-21 11:35:00|82.81|82.21|82.94|82.34|82.94|82.34|82.81|82.21|13
1737459310000|2025-01-21 11:35:10|82.92|82.32|82.93|82.33|82.93|82.33|82.89|82.29|9
1737459320000|2025-01-21 11:35:20|82.94|82.34|83|82.4|83|82.4|82.93|82.33|10
1737459330000|2025-01-21 11:35:30|82.99|82.39|83.04|82.44|83.04|82.44|82.99|82.39|5
1737459340000|2025-01-21 11:35:40|83.05|82.45|83.08|82.48|83.08|82.48|83.05|82.45|10
1737459350000|2025-01-21 11:35:50|83.07|82.47|83.05|82.45|83.09|82.49|83.05|82.45|6
1737459360000|2025-01-21 11:36:00|83.06|82.46|83.01|82.41|83.08|82.48|83|82.4|7
1737459370000|2025-01-21 11:36:10|83|82.4|82.95|82.35|83|82.4|82.95|82.35|5
1737459380000|2025-01-21 11:36:20|82.93|82.33|83|82.4|83|82.4|82.91|82.31|16
1737459390000|2025-01-21 11:36:30|82.99|82.39|83.08|82.48|83.08|82.48|82.99|82.39|15
1737459400000|2025-01-21 11:36:40|83.06|82.46|82.98|82.38|83.07|82.47|82.98|82.38|11
1737459410000|2025-01-21 11:36:50|82.99|82.39|83.04|82.44|83.05|82.45|82.99|82.39|19
1737459420000|2025-01-21 11:37:00|83.03|82.43|83.08|82.48|83.08|82.48|83.02|82.42|16
1737459430000|2025-01-21 11:37:10|83.07|82.47|83.02|82.42|83.07|82.47|83|82.4|14
1737459440000|2025-01-21 11:37:20|83.01|82.41|83.06|82.46|83.06|82.46|83.01|82.41|21
1737459450000|2025-01-21 11:37:30|83.05|82.45|83.02|82.42|83.05|82.45|83.02|82.42|8
1737459460000|2025-01-21 11:37:40|83.01|82.41|83|82.4|83.01|82.41|83|82.4|4
1737459470000|2025-01-21 11:37:50|82.98|82.38|83.03|82.43|83.03|82.43|82.96|82.36|12
1737459480000|2025-01-21 11:38:00|83.02|82.42|83.06|82.46|83.06|82.46|83.01|82.41|20
1737459490000|2025-01-21 11:38:10|83.07|82.47|83.13|82.53|83.14|82.54|83.02|82.42|14
1737459500000|2025-01-21 11:38:20|83.12|82.52|83.17|82.57|83.17|82.57|83.12|82.52|16
1737459510000|2025-01-21 11:38:30|83.16|82.56|83.15|82.55|83.17|82.57|83.15|82.55|6
1737459530000|2025-01-21 11:38:50|83.19|82.59|83.22|82.62|83.22|82.62|83.19|82.59|2
1737459540000|2025-01-21 11:39:00|83.23|82.63|83.2|82.6|83.23|82.63|83.2|82.6|7
1737459550000|2025-01-21 11:39:10|83.22|82.62|83.24|82.64|83.24|82.64|83.22|82.62|5
1737459560000|2025-01-21 11:39:20|83.25|82.65|83.29|82.69|83.29|82.69|83.25|82.65|5
1737459570000|2025-01-21 11:39:30|83.3|82.7|83.25|82.65|83.3|82.7|83.25|82.65|7
1737459580000|2025-01-21 11:39:40|83.22|82.62|83.2|82.6|83.24|82.64|83.2|82.6|8
1737459590000|2025-01-21 11:39:50|83.19|82.59|83.13|82.53|83.19|82.59|83.12|82.52|11
1737459600000|2025-01-21 11:40:00|83.14|82.54|83.1|82.5|83.15|82.55|83.09|82.49|8
1737459610000|2025-01-21 11:40:10|83.11|82.51|83.09|82.49|83.11|82.51|83.06|82.46|12
1737459620000|2025-01-21 11:40:20|83.08|82.48|83.07|82.47|83.08|82.48|83.02|82.42|11
1737459630000|2025-01-21 11:40:30|83.04|82.44|83.02|82.42|83.06|82.46|83|82.4|11
1737459640000|2025-01-21 11:40:40|83.01|82.41|82.99|82.39|83.05|82.45|82.99|82.39|9
1737459660000|2025-01-21 11:41:00|83|82.4|83.02|82.42|83.04|82.44|82.99|82.39|7
1737459670000|2025-01-21 11:41:10|83.03|82.43|83.12|82.52|83.12|82.52|83.02|82.42|12
1737459680000|2025-01-21 11:41:20|83.11|82.51|83.09|82.49|83.15|82.55|83.08|82.48|8
1737459690000|2025-01-21 11:41:30|83.1|82.5|83.11|82.51|83.15|82.55|83.1|82.5|7
1737459700000|2025-01-21 11:41:40|83.1|82.5|83.07|82.47|83.1|82.5|83.06|82.46|8
1737459710000|2025-01-21 11:41:50|83.06|82.46|83.06|82.46|83.08|82.48|83.06|82.46|5
1737459720000|2025-01-21 11:42:00|83.02|82.42|83.06|82.46|83.06|82.46|83.02|82.42|12
1737459730000|2025-01-21 11:42:10|83.07|82.47|83.04|82.44|83.07|82.47|83.03|82.43|11
1737459740000|2025-01-21 11:42:20|83.05|82.45|83.06|82.46|83.07|82.47|83.05|82.45|6
1737459750000|2025-01-21 11:42:30|83.05|82.45|83.03|82.43|83.07|82.47|83.03|82.43|7
1737459760000|2025-01-21 11:42:40|83.04|82.44|83.12|82.52|83.12|82.52|83.04|82.44|8
1737459770000|2025-01-21 11:42:50|83.14|82.54|83.17|82.57|83.17|82.57|83.14|82.54|6
1737459780000|2025-01-21 11:43:00|83.18|82.58|83.27|82.67|83.27|82.67|83.18|82.58|8
1737459790000|2025-01-21 11:43:10|83.28|82.68|83.3|82.7|83.31|82.71|83.27|82.67|10
1737459800000|2025-01-21 11:43:20|83.31|82.71|83.34|82.74|83.34|82.74|83.31|82.71|6
1737459810000|2025-01-21 11:43:30|83.32|82.72|83.32|82.72|83.33|82.73|83.31|82.71|5
1737459820000|2025-01-21 11:43:40|83.3|82.7|83.28|82.68|83.31|82.71|83.28|82.68|6
1737459830000|2025-01-21 11:43:50|83.29|82.69|83.29|82.69|83.3|82.7|83.29|82.69|3
1737459840000|2025-01-21 11:44:00|83.3|82.7|83.34|82.74|83.34|82.74|83.3|82.7|5
1737459850000|2025-01-21 11:44:10|83.33|82.73|83.35|82.75|83.35|82.75|83.33|82.73|3
1737459860000|2025-01-21 11:44:20|83.36|82.76|83.39|82.79|83.4|82.8|83.36|82.76|7
1737459870000|2025-01-21 11:44:30|83.4|82.8|83.39|82.79|83.42|82.82|83.39|82.79|6
1737459880000|2025-01-21 11:44:40|83.38|82.78|83.36|82.76|83.4|82.8|83.36|82.76|10
1737459890000|2025-01-21 11:44:50|83.35|82.75|83.22|82.62|83.35|82.75|83.22|82.62|8
1737459900000|2025-01-21 11:45:00|83.18|82.58|83.08|82.48|83.19|82.59|83.06|82.46|11
1737459910000|2025-01-21 11:45:10|83.09|82.49|83.13|82.53|83.13|82.53|83.09|82.49|11
1737459920000|2025-01-21 11:45:20|83.14|82.54|83.14|82.54|83.14|82.54|83.14|82.54|1
1737459930000|2025-01-21 11:45:30|83.15|82.55|83.24|82.64|83.25|82.65|83.15|82.55|8
1737459940000|2025-01-21 11:45:40|83.23|82.63|83.24|82.64|83.28|82.68|83.22|82.62|13
1737459950000|2025-01-21 11:45:50|83.21|82.61|83.18|82.58|83.21|82.61|83.17|82.57|6
1737459960000|2025-01-21 11:46:00|83.17|82.57|83.2|82.6|83.2|82.6|83.15|82.55|9
1737459970000|2025-01-21 11:46:10|83.16|82.56|83.18|82.58|83.2|82.6|83.16|82.56|9
1737459980000|2025-01-21 11:46:20|83.16|82.56|83.14|82.54|83.16|82.56|83.13|82.53|6
1737459990000|2025-01-21 11:46:30|83.15|82.55|83.08|82.48|83.17|82.57|83.08|82.48|9
1737460000000|2025-01-21 11:46:40|83.07|82.47|83.08|82.48|83.08|82.48|83.03|82.43|17
1737460010000|2025-01-21 11:46:50|83.07|82.47|83.12|82.52|83.12|82.52|83.06|82.46|11
1737460020000|2025-01-21 11:47:00|83.11|82.51|83.04|82.44|83.12|82.52|83.03|82.43|12
1737460030000|2025-01-21 11:47:10|83.02|82.42|82.99|82.39|83.03|82.43|82.99|82.39|11
1737460040000|2025-01-21 11:47:20|82.97|82.37|82.97|82.37|82.99|82.39|82.96|82.36|8
1737460050000|2025-01-21 11:47:30|82.98|82.38|83.04|82.44|83.04|82.44|82.98|82.38|13
1737460060000|2025-01-21 11:47:40|83.05|82.45|82.98|82.38|83.07|82.47|82.98|82.38|20
1737460070000|2025-01-21 11:47:50|82.97|82.37|82.97|82.37|82.98|82.38|82.96|82.36|7
1737460080000|2025-01-21 11:48:00|82.95|82.35|82.94|82.34|82.95|82.35|82.89|82.29|13
1737460090000|2025-01-21 11:48:10|82.93|82.33|82.92|82.32|82.94|82.34|82.91|82.31|9
1737460100000|2025-01-21 11:48:20|82.91|82.31|82.91|82.31|82.91|82.31|82.9|82.3|3
1737460110000|2025-01-21 11:48:30|82.88|82.28|82.84|82.24|82.88|82.28|82.83|82.23|11
1737460120000|2025-01-21 11:48:40|82.83|82.23|82.86|82.26|82.86|82.26|82.82|82.22|4
1737460130000|2025-01-21 11:48:50|82.87|82.27|82.88|82.28|82.89|82.29|82.87|82.27|12
1737460140000|2025-01-21 11:49:00|82.89|82.29|82.9|82.3|82.9|82.3|82.89|82.29|4
1737460150000|2025-01-21 11:49:10|82.89|82.29|82.91|82.31|82.91|82.31|82.87|82.27|12
1737460160000|2025-01-21 11:49:20|82.92|82.32|82.96|82.36|82.98|82.38|82.92|82.32|13
1737460170000|2025-01-21 11:49:30|82.97|82.37|83.08|82.48|83.09|82.49|82.96|82.36|14
1737460180000|2025-01-21 11:49:40|83.09|82.49|83.17|82.57|83.17|82.57|83.09|82.49|7
1737460190000|2025-01-21 11:49:50|83.18|82.58|83.23|82.63|83.23|82.63|83.15|82.55|13
1737460200000|2025-01-21 11:50:00|83.22|82.62|83.22|82.62|83.25|82.65|83.19|82.59|9
1737460210000|2025-01-21 11:50:10|83.23|82.63|83.27|82.67|83.28|82.68|83.23|82.63|18
1737460220000|2025-01-21 11:50:20|83.23|82.63|83.26|82.66|83.27|82.67|83.23|82.63|11
1737460230000|2025-01-21 11:50:30|83.27|82.67|83.27|82.67|83.28|82.68|83.26|82.66|13
1737460240000|2025-01-21 11:50:40|83.28|82.68|83.3|82.7|83.3|82.7|83.28|82.68|7
1737460250000|2025-01-21 11:50:50|83.31|82.71|83.32|82.72|83.32|82.72|83.31|82.71|2
1737460260000|2025-01-21 11:51:00|83.33|82.73|83.3|82.7|83.34|82.74|83.29|82.69|11
1737460270000|2025-01-21 11:51:10|83.31|82.71|83.38|82.78|83.39|82.79|83.29|82.69|10
1737460280000|2025-01-21 11:51:20|83.37|82.77|83.37|82.77|83.39|82.79|83.36|82.76|8
1737460290000|2025-01-21 11:51:30|83.38|82.78|83.4|82.8|83.41|82.81|83.38|82.78|5
1737460300000|2025-01-21 11:51:40|83.39|82.79|83.44|82.84|83.44|82.84|83.39|82.79|9
1737460310000|2025-01-21 11:51:50|83.46|82.86|83.49|82.89|83.5|82.9|83.46|82.86|9
1737460320000|2025-01-21 11:52:00|83.5|82.9|83.4|82.8|83.5|82.9|83.4|82.8|9
1737460330000|2025-01-21 11:52:10|83.41|82.81|83.37|82.77|83.41|82.81|83.35|82.75|7
1737460340000|2025-01-21 11:52:20|83.38|82.78|83.34|82.74|83.39|82.79|83.34|82.74|11
1737460350000|2025-01-21 11:52:30|83.32|82.72|83.39|82.79|83.39|82.79|83.32|82.72|11
1737460360000|2025-01-21 11:52:40|83.35|82.75|83.34|82.74|83.35|82.75|83.31|82.71|10
1737460370000|2025-01-21 11:52:50|83.35|82.75|83.36|82.76|83.36|82.76|83.35|82.75|4
1737460380000|2025-01-21 11:53:00|83.35|82.75|83.33|82.73|83.37|82.77|83.33|82.73|11
1737460390000|2025-01-21 11:53:10|83.3|82.7|83.3|82.7|83.3|82.7|83.29|82.69|5
1737460410000|2025-01-21 11:53:30|83.27|82.67|83.24|82.64|83.27|82.67|83.24|82.64|3
1737460420000|2025-01-21 11:53:40|83.21|82.61|83.26|82.66|83.28|82.68|83.19|82.59|9
1737460430000|2025-01-21 11:53:50|83.27|82.67|83.35|82.75|83.35|82.75|83.27|82.67|11
1737460440000|2025-01-21 11:54:00|83.34|82.74|83.4|82.8|83.42|82.82|83.3|82.7|16
1737460450000|2025-01-21 11:54:10|83.41|82.81|83.39|82.79|83.41|82.81|83.38|82.78|11
1737460460000|2025-01-21 11:54:20|83.4|82.8|83.46|82.86|83.46|82.86|83.39|82.79|15
1737460470000|2025-01-21 11:54:30|83.45|82.85|83.49|82.89|83.49|82.89|83.45|82.85|7
1737460480000|2025-01-21 11:54:40|83.48|82.88|83.48|82.88|83.49|82.89|83.48|82.88|3
1737460490000|2025-01-21 11:54:50|83.47|82.87|83.53|82.93|83.55|82.95|83.47|82.87|9
1737460500000|2025-01-21 11:55:00|83.54|82.94|83.49|82.89|83.54|82.94|83.47|82.87|9
1737460510000|2025-01-21 11:55:10|83.48|82.88|83.54|82.94|83.55|82.95|83.48|82.88|14
1737460520000|2025-01-21 11:55:20|83.55|82.95|83.56|82.96|83.56|82.96|83.55|82.95|8
1737460530000|2025-01-21 11:55:30|83.58|82.98|83.56|82.96|83.58|82.98|83.55|82.95|12
1737460540000|2025-01-21 11:55:40|83.57|82.97|83.57|82.97|83.58|82.98|83.56|82.96|7
1737460550000|2025-01-21 11:55:50|83.56|82.96|83.57|82.97|83.58|82.98|83.56|82.96|6
1737460560000|2025-01-21 11:56:00|83.56|82.96|83.58|82.98|83.58|82.98|83.56|82.96|3
1737460570000|2025-01-21 11:56:10|83.59|82.99|83.58|82.98|83.59|82.99|83.58|82.98|2
1737460580000|2025-01-21 11:56:20|83.56|82.96|83.55|82.95|83.57|82.97|83.55|82.95|3
1737460590000|2025-01-21 11:56:30|83.54|82.94|83.56|82.96|83.57|82.97|83.54|82.94|5
1737460600000|2025-01-21 11:56:40|83.57|82.97|83.57|82.97|83.57|82.97|83.56|82.96|3
1737460610000|2025-01-21 11:56:50|83.54|82.94|83.55|82.95|83.57|82.97|83.54|82.94|4
1737460620000|2025-01-21 11:57:00|83.54|82.94|83.55|82.95|83.57|82.97|83.54|82.94|11
1737460630000|2025-01-21 11:57:10|83.54|82.94|83.54|82.94|83.55|82.95|83.54|82.94|3
1737460640000|2025-01-21 11:57:20|83.53|82.93|83.5|82.9|83.53|82.93|83.5|82.9|3
1737460650000|2025-01-21 11:57:30|83.48|82.88|83.45|82.85|83.48|82.88|83.44|82.84|13
1737460660000|2025-01-21 11:57:40|83.46|82.86|83.48|82.88|83.48|82.88|83.45|82.85|14
1737460670000|2025-01-21 11:57:50|83.47|82.87|83.47|82.87|83.48|82.88|83.46|82.86|7
1737460680000|2025-01-21 11:58:00|83.46|82.86|83.4|82.8|83.46|82.86|83.39|82.79|10
1737460690000|2025-01-21 11:58:10|83.39|82.79|83.41|82.81|83.43|82.83|83.38|82.78|10
1737460700000|2025-01-21 11:58:20|83.42|82.82|83.46|82.86|83.46|82.86|83.41|82.81|7
1737460710000|2025-01-21 11:58:30|83.47|82.87|83.5|82.9|83.5|82.9|83.47|82.87|8
1737460720000|2025-01-21 11:58:40|83.49|82.89|83.5|82.9|83.51|82.91|83.49|82.89|10
1737460730000|2025-01-21 11:58:50|83.51|82.91|83.58|82.98|83.58|82.98|83.5|82.9|13
1737460740000|2025-01-21 11:59:00|83.57|82.97|83.62|83.02|83.62|83.02|83.57|82.97|9
1737460750000|2025-01-21 11:59:10|83.64|83.04|83.68|83.08|83.68|83.08|83.63|83.03|9
1737460760000|2025-01-21 11:59:20|83.67|83.07|83.65|83.05|83.67|83.07|83.65|83.05|3
1737460770000|2025-01-21 11:59:30|83.66|83.06|83.63|83.03|83.66|83.06|83.62|83.02|9
1737460780000|2025-01-21 11:59:40|83.62|83.02|83.61|83.01|83.62|83.02|83.57|82.97|7
1737460790000|2025-01-21 11:59:50|83.6|83|83.58|82.98|83.61|83.01|83.58|82.98|5
1737460800000|2025-01-21 12:00:00|83.6|83|83.59|82.99|83.61|83.01|83.57|82.97|16
1737460810000|2025-01-21 12:00:10|83.6|83|83.68|83.08|83.75|83.15|83.6|83|12
1737460820000|2025-01-21 12:00:20|83.67|83.07|83.67|83.07|83.69|83.09|83.67|83.07|6
1737460830000|2025-01-21 12:00:30|83.66|83.06|83.62|83.02|83.66|83.06|83.61|83.01|5
1737460840000|2025-01-21 12:00:40|83.6|83|83.73|83.13|83.73|83.13|83.59|82.99|16
1737460850000|2025-01-21 12:00:50|83.74|83.14|83.75|83.15|83.77|83.17|83.73|83.13|10
1737460860000|2025-01-21 12:01:00|83.76|83.16|83.8|83.2|83.8|83.2|83.73|83.13|8
1737460870000|2025-01-21 12:01:10|83.79|83.19|83.78|83.18|83.8|83.2|83.78|83.18|6
1737460880000|2025-01-21 12:01:20|83.79|83.19|83.8|83.2|83.8|83.2|83.78|83.18|6
1737460890000|2025-01-21 12:01:30|83.79|83.19|83.78|83.18|83.8|83.2|83.78|83.18|6
1737460900000|2025-01-21 12:01:40|83.75|83.15|83.61|83.01|83.75|83.15|83.61|83.01|6
1737460910000|2025-01-21 12:01:50|83.6|83|83.58|82.98|83.61|83.01|83.56|82.96|11
1737460920000|2025-01-21 12:02:00|83.59|82.99|83.51|82.91|83.61|83.01|83.48|82.88|14
1737460930000|2025-01-21 12:02:10|83.52|82.92|83.61|83.01|83.65|83.05|83.52|82.92|13
1737460940000|2025-01-21 12:02:20|83.62|83.02|83.59|82.99|83.62|83.02|83.58|82.98|5
1737460950000|2025-01-21 12:02:30|83.6|83|83.55|82.95|83.62|83.02|83.55|82.95|9
1737460960000|2025-01-21 12:02:40|83.56|82.96|83.52|82.92|83.56|82.96|83.48|82.88|12
1737460970000|2025-01-21 12:02:50|83.53|82.93|83.6|83|83.61|83.01|83.53|82.93|7
1737460980000|2025-01-21 12:03:00|83.61|83.01|83.59|82.99|83.61|83.01|83.57|82.97|11
1737460990000|2025-01-21 12:03:10|83.58|82.98|83.57|82.97|83.58|82.98|83.51|82.91|10
1737461000000|2025-01-21 12:03:20|83.56|82.96|83.48|82.88|83.56|82.96|83.48|82.88|9
1737461010000|2025-01-21 12:03:30|83.45|82.85|83.48|82.88|83.49|82.89|83.44|82.84|8
1737461020000|2025-01-21 12:03:40|83.5|82.9|83.48|82.88|83.51|82.91|83.48|82.88|5
1737461030000|2025-01-21 12:03:50|83.47|82.87|83.56|82.96|83.56|82.96|83.45|82.85|11
1737461040000|2025-01-21 12:04:00|83.57|82.97|83.5|82.9|83.57|82.97|83.5|82.9|14
1737461050000|2025-01-21 12:04:10|83.49|82.89|83.51|82.91|83.51|82.91|83.48|82.88|7
1737461060000|2025-01-21 12:04:20|83.5|82.9|83.51|82.91|83.52|82.92|83.48|82.88|12
1737461070000|2025-01-21 12:04:30|83.52|82.92|83.48|82.88|83.52|82.92|83.48|82.88|8
1737461080000|2025-01-21 12:04:40|83.51|82.91|83.5|82.9|83.51|82.91|83.5|82.9|2
1737461090000|2025-01-21 12:04:50|83.47|82.87|83.48|82.88|83.48|82.88|83.45|82.85|6
1737461100000|2025-01-21 12:05:00|83.45|82.85|83.5|82.9|83.5|82.9|83.44|82.84|7
1737461110000|2025-01-21 12:05:10|83.46|82.86|83.43|82.83|83.46|82.86|83.43|82.83|2
1737461120000|2025-01-21 12:05:20|83.44|82.84|83.48|82.88|83.48|82.88|83.44|82.84|3
1737461130000|2025-01-21 12:05:30|83.49|82.89|83.55|82.95|83.55|82.95|83.49|82.89|11
1737461150000|2025-01-21 12:05:50|83.53|82.93|83.51|82.91|83.53|82.93|83.49|82.89|4
1737461160000|2025-01-21 12:06:00|83.5|82.9|83.43|82.83|83.5|82.9|83.43|82.83|5
1737461170000|2025-01-21 12:06:10|83.44|82.84|83.43|82.83|83.44|82.84|83.41|82.81|10
1737461180000|2025-01-21 12:06:20|83.42|82.82|83.48|82.88|83.48|82.88|83.42|82.82|9
1737461190000|2025-01-21 12:06:30|83.47|82.87|83.38|82.78|83.47|82.87|83.38|82.78|6
1737461200000|2025-01-21 12:06:40|83.39|82.79|83.46|82.86|83.46|82.86|83.39|82.79|6
1737461210000|2025-01-21 12:06:50|83.47|82.87|83.5|82.9|83.51|82.91|83.47|82.87|11
1737461220000|2025-01-21 12:07:00|83.51|82.91|83.55|82.95|83.56|82.96|83.49|82.89|9
1737461240000|2025-01-21 12:07:20|83.49|82.89|83.45|82.85|83.5|82.9|83.44|82.84|6
1737461250000|2025-01-21 12:07:30|83.4|82.8|83.34|82.74|83.4|82.8|83.33|82.73|6
1737461260000|2025-01-21 12:07:40|83.35|82.75|83.31|82.71|83.35|82.75|83.31|82.71|8
1737461270000|2025-01-21 12:07:50|83.32|82.72|83.38|82.78|83.38|82.78|83.32|82.72|9
1737461280000|2025-01-21 12:08:00|83.4|82.8|83.4|82.8|83.4|82.8|83.39|82.79|3
1737461290000|2025-01-21 12:08:10|83.41|82.81|83.4|82.8|83.41|82.81|83.37|82.77|8
1737461300000|2025-01-21 12:08:20|83.42|82.82|83.46|82.86|83.49|82.89|83.42|82.82|13
1737461310000|2025-01-21 12:08:30|83.48|82.88|83.48|82.88|83.48|82.88|83.47|82.87|3
1737461320000|2025-01-21 12:08:40|83.47|82.87|83.42|82.82|83.48|82.88|83.39|82.79|13
1737461330000|2025-01-21 12:08:50|83.43|82.83|83.48|82.88|83.51|82.91|83.43|82.83|11
1737461340000|2025-01-21 12:09:00|83.49|82.89|83.55|82.95|83.56|82.96|83.49|82.89|10
1737461350000|2025-01-21 12:09:10|83.54|82.94|83.56|82.96|83.56|82.96|83.52|82.92|9
1737461360000|2025-01-21 12:09:20|83.57|82.97|83.6|83|83.61|83.01|83.57|82.97|3
1737461370000|2025-01-21 12:09:30|83.61|83.01|83.65|83.05|83.66|83.06|83.61|83.01|14
1737461380000|2025-01-21 12:09:40|83.64|83.04|83.57|82.97|83.65|83.05|83.57|82.97|8
1737461390000|2025-01-21 12:09:50|83.55|82.95|83.53|82.93|83.56|82.96|83.52|82.92|6
1737461400000|2025-01-21 12:10:00|83.52|82.92|83.52|82.92|83.52|82.92|83.48|82.88|11
1737461410000|2025-01-21 12:10:10|83.51|82.91|83.61|83.01|83.63|83.03|83.5|82.9|17
1737461430000|2025-01-21 12:10:30|83.63|83.03|83.66|83.06|83.67|83.07|83.63|83.03|3
1737461440000|2025-01-21 12:10:40|83.65|83.05|83.63|83.03|83.67|83.07|83.63|83.03|5
1737461450000|2025-01-21 12:10:50|83.61|83.01|83.61|83.01|83.61|83.01|83.6|83|3
1737461460000|2025-01-21 12:11:00|83.62|83.02|83.6|83|83.66|83.06|83.6|83|7
1737461470000|2025-01-21 12:11:10|83.61|83.01|83.6|83|83.61|83.01|83.59|82.99|6
1737461480000|2025-01-21 12:11:20|83.59|82.99|83.67|83.07|83.67|83.07|83.59|82.99|13
1737461490000|2025-01-21 12:11:30|83.68|83.08|83.73|83.13|83.73|83.13|83.67|83.07|13
1737461500000|2025-01-21 12:11:40|83.72|83.12|83.82|83.22|83.84|83.24|83.71|83.11|11
1737461510000|2025-01-21 12:11:50|83.8|83.2|83.8|83.2|83.82|83.22|83.79|83.19|16
1737461520000|2025-01-21 12:12:00|83.78|83.18|83.78|83.18|83.79|83.19|83.78|83.18|3
1737461530000|2025-01-21 12:12:10|83.8|83.2|83.87|83.27|83.87|83.27|83.8|83.2|13
1737461540000|2025-01-21 12:12:20|83.88|83.28|83.92|83.32|83.92|83.32|83.88|83.28|4
1737461550000|2025-01-21 12:12:30|83.94|83.34|83.94|83.34|83.99|83.39|83.93|83.33|15
1737461560000|2025-01-21 12:12:40|83.93|83.33|83.92|83.32|83.95|83.35|83.91|83.31|13
1737461570000|2025-01-21 12:12:50|83.91|83.31|83.87|83.27|83.91|83.31|83.87|83.27|12
1737461580000|2025-01-21 12:13:00|83.85|83.25|83.82|83.22|83.86|83.26|83.79|83.19|15
1737461590000|2025-01-21 12:13:10|83.83|83.23|83.88|83.28|83.88|83.28|83.83|83.23|9
1737461600000|2025-01-21 12:13:20|83.89|83.29|83.88|83.28|83.89|83.29|83.87|83.27|8
1737461610000|2025-01-21 12:13:30|83.87|83.27|83.88|83.28|83.9|83.3|83.87|83.27|6
1737461620000|2025-01-21 12:13:40|83.89|83.29|83.9|83.3|83.91|83.31|83.88|83.28|10
1737461630000|2025-01-21 12:13:50|83.91|83.31|83.91|83.31|83.92|83.32|83.9|83.3|7
1737461640000|2025-01-21 12:14:00|83.9|83.3|83.88|83.28|83.9|83.3|83.87|83.27|7
1737461650000|2025-01-21 12:14:10|83.89|83.29|83.89|83.29|83.89|83.29|83.86|83.26|12
1737461660000|2025-01-21 12:14:20|83.91|83.31|83.9|83.3|83.91|83.31|83.9|83.3|4
1737461680000|2025-01-21 12:14:40|83.94|83.34|84.01|83.41|84.01|83.41|83.94|83.34|6
1737461690000|2025-01-21 12:14:50|84|83.4|83.96|83.36|84.02|83.42|83.96|83.36|10
1737461700000|2025-01-21 12:15:00|83.93|83.33|83.96|83.36|83.98|83.38|83.9|83.3|14
1737461710000|2025-01-21 12:15:10|83.95|83.35|84.02|83.42|84.03|83.43|83.91|83.31|15
1737461720000|2025-01-21 12:15:20|84.03|83.43|84.06|83.46|84.06|83.46|84.01|83.41|8
1737461730000|2025-01-21 12:15:30|84.05|83.45|83.98|83.38|84.05|83.45|83.98|83.38|8
1737461740000|2025-01-21 12:15:40|83.99|83.39|84.1|83.5|84.11|83.51|83.99|83.39|12
1737461750000|2025-01-21 12:15:50|84.11|83.51|84.13|83.53|84.19|83.59|84.11|83.51|18
1737461760000|2025-01-21 12:16:00|84.14|83.54|84.19|83.59|84.19|83.59|84.13|83.53|10
1737461770000|2025-01-21 12:16:10|84.18|83.58|84.23|83.63|84.23|83.63|84.18|83.58|5
1737461780000|2025-01-21 12:16:20|84.24|83.64|84.2|83.6|84.27|83.67|84.19|83.59|12
1737461790000|2025-01-21 12:16:30|84.18|83.58|84.27|83.67|84.28|83.68|84.17|83.57|15
1737461800000|2025-01-21 12:16:40|84.28|83.68|84.28|83.68|84.28|83.68|84.27|83.67|5
1737461810000|2025-01-21 12:16:50|84.27|83.67|84.29|83.69|84.29|83.69|84.27|83.67|3
1737461820000|2025-01-21 12:17:00|84.28|83.68|84.26|83.66|84.28|83.68|84.24|83.64|9
1737461830000|2025-01-21 12:17:10|84.27|83.67|84.28|83.68|84.28|83.68|84.27|83.67|4
1737461840000|2025-01-21 12:17:20|84.29|83.69|84.35|83.75|84.37|83.77|84.28|83.68|10
1737461850000|2025-01-21 12:17:30|84.36|83.76|84.34|83.74|84.36|83.76|84.33|83.73|7
1737461860000|2025-01-21 12:17:40|84.37|83.77|84.4|83.8|84.41|83.81|84.37|83.77|12
1737461870000|2025-01-21 12:17:50|84.39|83.79|84.36|83.76|84.4|83.8|84.36|83.76|8
1737461880000|2025-01-21 12:18:00|84.37|83.77|84.45|83.85|84.46|83.86|84.37|83.77|10
1737461890000|2025-01-21 12:18:10|84.46|83.86|84.49|83.89|84.49|83.89|84.46|83.86|5
1737461900000|2025-01-21 12:18:20|84.5|83.9|84.54|83.94|84.54|83.94|84.49|83.89|8
1737461910000|2025-01-21 12:18:30|84.53|83.93|84.56|83.96|84.56|83.96|84.53|83.93|8
1737461920000|2025-01-21 12:18:40|84.55|83.95|84.61|84.01|84.62|84.02|84.53|83.93|12
1737461940000|2025-01-21 12:19:00|84.56|83.96|84.49|83.89|84.56|83.96|84.48|83.88|6
1737461950000|2025-01-21 12:19:10|84.48|83.88|84.55|83.95|84.55|83.95|84.48|83.88|8
1737461960000|2025-01-21 12:19:20|84.56|83.96|84.64|84.04|84.64|84.04|84.56|83.96|9
1737461970000|2025-01-21 12:19:30|84.65|84.05|84.67|84.07|84.67|84.07|84.61|84.01|8
1737461980000|2025-01-21 12:19:40|84.68|84.08|84.77|84.17|84.77|84.17|84.66|84.06|10
1737461990000|2025-01-21 12:19:50|84.78|84.18|84.76|84.16|84.8|84.2|84.76|84.16|14
1737462000000|2025-01-21 12:20:00|84.77|84.17|84.71|84.11|84.77|84.17|84.71|84.11|6
1737462010000|2025-01-21 12:20:10|84.65|84.05|84.66|84.06|84.7|84.1|84.65|84.05|14
1737462020000|2025-01-21 12:20:20|84.67|84.07|84.58|83.98|84.67|84.07|84.54|83.94|12
1737462030000|2025-01-21 12:20:30|84.59|83.99|84.59|83.99|84.63|84.03|84.57|83.97|15
1737462040000|2025-01-21 12:20:40|84.62|84.02|84.68|84.08|84.68|84.08|84.6|84|23
1737462050000|2025-01-21 12:20:50|84.69|84.09|84.71|84.11|84.71|84.11|84.69|84.09|11
1737462060000|2025-01-21 12:21:00|84.72|84.12|84.79|84.19|84.8|84.2|84.71|84.11|19
1737462070000|2025-01-21 12:21:10|84.78|84.18|84.7|84.1|84.78|84.18|84.69|84.09|16
1737462080000|2025-01-21 12:21:20|84.69|84.09|84.68|84.08|84.69|84.09|84.68|84.08|6
1737462090000|2025-01-21 12:21:30|84.67|84.07|84.67|84.07|84.69|84.09|84.67|84.07|10
1737462100000|2025-01-21 12:21:40|84.64|84.04|84.7|84.1|84.71|84.11|84.62|84.02|13
1737462110000|2025-01-21 12:21:50|84.69|84.09|84.71|84.11|84.72|84.12|84.69|84.09|13
1737462120000|2025-01-21 12:22:00|84.72|84.12|84.67|84.07|84.72|84.12|84.61|84.01|18
1737462130000|2025-01-21 12:22:10|84.68|84.08|84.63|84.03|84.69|84.09|84.61|84.01|14
1737462140000|2025-01-21 12:22:20|84.64|84.04|84.77|84.17|84.77|84.17|84.64|84.04|19
1737462150000|2025-01-21 12:22:30|84.76|84.16|84.81|84.21|84.81|84.21|84.76|84.16|13
1737462160000|2025-01-21 12:22:40|84.8|84.2|84.8|84.2|84.82|84.22|84.79|84.19|10
1737462170000|2025-01-21 12:22:50|84.81|84.21|84.93|84.33|84.93|84.33|84.81|84.21|15
1737462180000|2025-01-21 12:23:00|84.95|84.35|84.93|84.33|84.95|84.35|84.92|84.32|15
1737462190000|2025-01-21 12:23:10|84.92|84.32|84.89|84.29|84.92|84.32|84.88|84.28|9
1737462200000|2025-01-21 12:23:20|84.9|84.3|84.96|84.36|84.97|84.37|84.89|84.29|14
1737462210000|2025-01-21 12:23:30|84.97|84.37|85.01|84.41|85.01|84.41|84.97|84.37|12
1737462220000|2025-01-21 12:23:40|85.02|84.42|85.07|84.47|85.07|84.47|85.02|84.42|5
1737462230000|2025-01-21 12:23:50|85.06|84.46|85.07|84.47|85.07|84.47|85.06|84.46|6
1737462240000|2025-01-21 12:24:00|85.04|84.44|85.03|84.43|85.04|84.44|85.01|84.41|9
1737462250000|2025-01-21 12:24:10|85.05|84.45|85.06|84.46|85.07|84.47|85.02|84.42|13
1737462260000|2025-01-21 12:24:20|85.07|84.47|85.08|84.48|85.11|84.51|85.07|84.47|7
1737462270000|2025-01-21 12:24:30|85.09|84.49|85.1|84.5|85.13|84.53|85.08|84.48|8
1737462280000|2025-01-21 12:24:40|85.11|84.51|85.04|84.44|85.11|84.51|85.03|84.43|9
1737462290000|2025-01-21 12:24:50|85.03|84.43|84.93|84.33|85.03|84.43|84.93|84.33|10
1737462300000|2025-01-21 12:25:00|84.89|84.29|84.84|84.24|84.89|84.29|84.79|84.19|10
1737462310000|2025-01-21 12:25:10|84.83|84.23|84.9|84.3|84.92|84.32|84.83|84.23|15
1737462330000|2025-01-21 12:25:30|84.95|84.35|85.01|84.41|85.01|84.41|84.95|84.35|5
1737462340000|2025-01-21 12:25:40|85.03|84.43|85.01|84.41|85.03|84.43|85.01|84.41|7
1737462350000|2025-01-21 12:25:50|84.94|84.34|84.93|84.33|84.94|84.34|84.92|84.32|4
1737462360000|2025-01-21 12:26:00|84.91|84.31|84.88|84.28|84.91|84.31|84.88|84.28|4
1737462370000|2025-01-21 12:26:10|84.89|84.29|84.82|84.22|84.89|84.29|84.82|84.22|6
1737462380000|2025-01-21 12:26:20|84.81|84.21|84.79|84.19|84.81|84.21|84.77|84.17|9
1737462390000|2025-01-21 12:26:30|84.78|84.18|84.78|84.18|84.78|84.18|84.76|84.16|6
1737462400000|2025-01-21 12:26:40|84.76|84.16|84.73|84.13|84.76|84.16|84.72|84.12|6
1737462410000|2025-01-21 12:26:50|84.72|84.12|84.74|84.14|84.74|84.14|84.71|84.11|5
1737462420000|2025-01-21 12:27:00|84.73|84.13|84.73|84.13|84.74|84.14|84.71|84.11|9
1737462430000|2025-01-21 12:27:10|84.72|84.12|84.82|84.22|84.82|84.22|84.71|84.11|11
1737462440000|2025-01-21 12:27:20|84.81|84.21|84.72|84.12|84.81|84.21|84.72|84.12|7
1737462450000|2025-01-21 12:27:30|84.71|84.11|84.71|84.11|84.71|84.11|84.69|84.09|5
1737462460000|2025-01-21 12:27:40|84.72|84.12|84.69|84.09|84.72|84.12|84.68|84.08|5
1737462470000|2025-01-21 12:27:50|84.7|84.1|84.69|84.09|84.7|84.1|84.68|84.08|4
1737462480000|2025-01-21 12:28:00|84.7|84.1|84.82|84.22|84.82|84.22|84.7|84.1|10
1737462490000|2025-01-21 12:28:10|84.84|84.24|84.87|84.27|84.87|84.27|84.84|84.24|6
1737462500000|2025-01-21 12:28:20|84.88|84.28|84.87|84.27|84.88|84.28|84.86|84.26|7
1737462510000|2025-01-21 12:28:30|84.88|84.28|84.89|84.29|84.93|84.33|84.87|84.27|12
1737462520000|2025-01-21 12:28:40|84.9|84.3|84.89|84.29|84.91|84.31|84.88|84.28|8
1737462530000|2025-01-21 12:28:50|84.88|84.28|84.77|84.17|84.88|84.28|84.77|84.17|11
1737462540000|2025-01-21 12:29:00|84.78|84.18|84.77|84.17|84.79|84.19|84.77|84.17|4
1737462550000|2025-01-21 12:29:10|84.78|84.18|84.78|84.18|84.81|84.21|84.78|84.18|10
1737462560000|2025-01-21 12:29:20|84.77|84.17|84.71|84.11|84.77|84.17|84.71|84.11|9
1737462580000|2025-01-21 12:29:40|84.72|84.12|84.77|84.17|84.77|84.17|84.71|84.11|8
1737462590000|2025-01-21 12:29:50|84.78|84.18|84.78|84.18|84.78|84.18|84.74|84.14|10
1737462600000|2025-01-21 12:30:00|84.79|84.19|84.79|84.19|84.87|84.27|84.79|84.19|20
1737462610000|2025-01-21 12:30:10|84.8|84.2|84.78|84.18|84.82|84.22|84.78|84.18|19
1737462620000|2025-01-21 12:30:20|84.79|84.19|84.78|84.18|84.8|84.2|84.77|84.17|22
1737462630000|2025-01-21 12:30:30|84.79|84.19|84.68|84.08|84.8|84.2|84.67|84.07|12
1737462640000|2025-01-21 12:30:40|84.66|84.06|84.64|84.04|84.68|84.08|84.64|84.04|13
1737462650000|2025-01-21 12:30:50|84.62|84.02|84.59|83.99|84.62|84.02|84.59|83.99|16
1737462660000|2025-01-21 12:31:00|84.58|83.98|84.52|83.92|84.59|83.99|84.51|83.91|5
1737462670000|2025-01-21 12:31:10|84.51|83.91|84.51|83.91|84.51|83.91|84.51|83.91|1
1737462680000|2025-01-21 12:31:20|84.5|83.9|84.61|84.01|84.61|84.01|84.5|83.9|11
1737462690000|2025-01-21 12:31:30|84.62|84.02|84.56|83.96|84.64|84.04|84.55|83.95|19
1737462700000|2025-01-21 12:31:40|84.55|83.95|84.56|83.96|84.57|83.97|84.55|83.95|4
1737462710000|2025-01-21 12:31:50|84.55|83.95|84.6|84|84.62|84.02|84.55|83.95|12
1737462720000|2025-01-21 12:32:00|84.59|83.99|84.53|83.93|84.6|84|84.53|83.93|13
1737462730000|2025-01-21 12:32:10|84.54|83.94|84.57|83.97|84.58|83.98|84.54|83.94|14
1737462740000|2025-01-21 12:32:20|84.61|84.01|84.56|83.96|84.61|84.01|84.54|83.94|12
1737462750000|2025-01-21 12:32:30|84.57|83.97|84.51|83.91|84.63|84.03|84.51|83.91|18
1737462760000|2025-01-21 12:32:40|84.5|83.9|84.53|83.93|84.53|83.93|84.5|83.9|3
1737462770000|2025-01-21 12:32:50|84.54|83.94|84.56|83.96|84.56|83.96|84.53|83.93|5
1737462780000|2025-01-21 12:33:00|84.55|83.95|84.54|83.94|84.57|83.97|84.51|83.91|13
1737462790000|2025-01-21 12:33:10|84.55|83.95|84.59|83.99|84.59|83.99|84.5|83.9|12
1737462800000|2025-01-21 12:33:20|84.58|83.98|84.52|83.92|84.58|83.98|84.52|83.92|8
1737462810000|2025-01-21 12:33:30|84.53|83.93|84.51|83.91|84.57|83.97|84.51|83.91|8
1737462820000|2025-01-21 12:33:40|84.5|83.9|84.48|83.88|84.5|83.9|84.45|83.85|11
1737462830000|2025-01-21 12:33:50|84.49|83.89|84.51|83.91|84.52|83.92|84.48|83.88|18
1737462840000|2025-01-21 12:34:00|84.5|83.9|84.49|83.89|84.53|83.93|84.47|83.87|11
1737462850000|2025-01-21 12:34:10|84.48|83.88|84.41|83.81|84.49|83.89|84.41|83.81|7
1737462860000|2025-01-21 12:34:20|84.4|83.8|84.38|83.78|84.4|83.8|84.37|83.77|4
1737462870000|2025-01-21 12:34:30|84.37|83.77|84.37|83.77|84.37|83.77|84.37|83.77|1
1737462880000|2025-01-21 12:34:40|84.35|83.75|84.28|83.68|84.36|83.76|84.28|83.68|14
1737462890000|2025-01-21 12:34:50|84.27|83.67|84.3|83.7|84.31|83.71|84.27|83.67|6
1737462900000|2025-01-21 12:35:00|84.29|83.69|84.36|83.76|84.36|83.76|84.29|83.69|5
1737462910000|2025-01-21 12:35:10|84.37|83.77|84.38|83.78|84.39|83.79|84.35|83.75|7
1737462920000|2025-01-21 12:35:20|84.39|83.79|84.41|83.81|84.45|83.85|84.38|83.78|10
1737462930000|2025-01-21 12:35:30|84.4|83.8|84.32|83.72|84.4|83.8|84.32|83.72|7
1737462940000|2025-01-21 12:35:40|84.29|83.69|84.28|83.68|84.3|83.7|84.28|83.68|8
1737462950000|2025-01-21 12:35:50|84.29|83.69|84.29|83.69|84.29|83.69|84.29|83.69|1
1737462970000|2025-01-21 12:36:10|84.23|83.63|84.26|83.66|84.26|83.66|84.23|83.63|3
1737462980000|2025-01-21 12:36:20|84.27|83.67|84.26|83.66|84.27|83.67|84.26|83.66|2
1737462990000|2025-01-21 12:36:30|84.28|83.68|84.27|83.67|84.28|83.68|84.27|83.67|2
1737463000000|2025-01-21 12:36:40|84.26|83.66|84.25|83.65|84.26|83.66|84.25|83.65|2
1737463010000|2025-01-21 12:36:50|84.24|83.64|84.26|83.66|84.26|83.66|84.21|83.61|7
1737463020000|2025-01-21 12:37:00|84.27|83.67|84.34|83.74|84.37|83.77|84.27|83.67|11
1737463030000|2025-01-21 12:37:10|84.35|83.75|84.35|83.75|84.37|83.77|84.33|83.73|9
1737463040000|2025-01-21 12:37:20|84.36|83.76|84.37|83.77|84.37|83.77|84.36|83.76|8
1737463050000|2025-01-21 12:37:30|84.38|83.78|84.46|83.86|84.47|83.87|84.38|83.78|16
1737463060000|2025-01-21 12:37:40|84.45|83.85|84.45|83.85|84.46|83.86|84.43|83.83|7
1737463070000|2025-01-21 12:37:50|84.46|83.86|84.45|83.85|84.47|83.87|84.45|83.85|10
1737463080000|2025-01-21 12:38:00|84.46|83.86|84.52|83.92|84.52|83.92|84.46|83.86|12
1737463090000|2025-01-21 12:38:10|84.53|83.93|84.49|83.89|84.54|83.94|84.49|83.89|4
1737463100000|2025-01-21 12:38:20|84.5|83.9|84.5|83.9|84.55|83.95|84.5|83.9|7
1737463110000|2025-01-21 12:38:30|84.51|83.91|84.51|83.91|84.51|83.91|84.5|83.9|3
1737463120000|2025-01-21 12:38:40|84.5|83.9|84.49|83.89|84.51|83.91|84.49|83.89|4
1737463130000|2025-01-21 12:38:50|84.48|83.88|84.45|83.85|84.48|83.88|84.45|83.85|9
1737463140000|2025-01-21 12:39:00|84.43|83.83|84.45|83.85|84.45|83.85|84.4|83.8|8
1737463150000|2025-01-21 12:39:10|84.46|83.86|84.46|83.86|84.46|83.86|84.46|83.86|1
1737463170000|2025-01-21 12:39:30|84.45|83.85|84.39|83.79|84.45|83.85|84.39|83.79|6
1737463180000|2025-01-21 12:39:40|84.4|83.8|84.46|83.86|84.46|83.86|84.39|83.79|14
1737463190000|2025-01-21 12:39:50|84.45|83.85|84.4|83.8|84.45|83.85|84.4|83.8|6
1737463200000|2025-01-21 12:40:00|84.43|83.83|84.48|83.88|84.48|83.88|84.42|83.82|11
1737463210000|2025-01-21 12:40:10|84.47|83.87|84.48|83.88|84.48|83.88|84.47|83.87|2
1737463220000|2025-01-21 12:40:20|84.47|83.87|84.42|83.82|84.47|83.87|84.4|83.8|7
1737463230000|2025-01-21 12:40:30|84.41|83.81|84.43|83.83|84.43|83.83|84.4|83.8|9
1737463240000|2025-01-21 12:40:40|84.42|83.82|84.45|83.85|84.46|83.86|84.41|83.81|8
1737463250000|2025-01-21 12:40:50|84.43|83.83|84.41|83.81|84.43|83.83|84.41|83.81|9
1737463260000|2025-01-21 12:41:00|84.42|83.82|84.46|83.86|84.48|83.88|84.42|83.82|11
1737463270000|2025-01-21 12:41:10|84.47|83.87|84.53|83.93|84.54|83.94|84.47|83.87|14
1737463280000|2025-01-21 12:41:20|84.54|83.94|84.57|83.97|84.57|83.97|84.54|83.94|14
1737463290000|2025-01-21 12:41:30|84.56|83.96|84.55|83.95|84.56|83.96|84.54|83.94|4
1737463300000|2025-01-21 12:41:40|84.49|83.89|84.47|83.87|84.49|83.89|84.47|83.87|10
1737463310000|2025-01-21 12:41:50|84.48|83.88|84.48|83.88|84.48|83.88|84.48|83.88|1
1737463320000|2025-01-21 12:42:00|84.45|83.85|84.38|83.78|84.45|83.85|84.38|83.78|5
1737463330000|2025-01-21 12:42:10|84.39|83.79|84.41|83.81|84.43|83.83|84.39|83.79|11
1737463340000|2025-01-21 12:42:20|84.42|83.82|84.42|83.82|84.45|83.85|84.41|83.81|13
1737463360000|2025-01-21 12:42:40|84.44|83.84|84.45|83.85|84.45|83.85|84.44|83.84|2
1737463370000|2025-01-21 12:42:50|84.46|83.86|84.46|83.86|84.47|83.87|84.46|83.86|7
1737463390000|2025-01-21 12:43:10|84.45|83.85|84.43|83.83|84.45|83.85|84.42|83.82|4
1737463400000|2025-01-21 12:43:20|84.45|83.85|84.39|83.79|84.45|83.85|84.38|83.78|8
1737463410000|2025-01-21 12:43:30|84.4|83.8|84.45|83.85|84.46|83.86|84.4|83.8|11
1737463420000|2025-01-21 12:43:40|84.46|83.86|84.48|83.88|84.49|83.89|84.46|83.86|8
1737463430000|2025-01-21 12:43:50|84.47|83.87|84.47|83.87|84.47|83.87|84.47|83.87|1
1737463440000|2025-01-21 12:44:00|84.48|83.88|84.49|83.89|84.52|83.92|84.48|83.88|8
1737463450000|2025-01-21 12:44:10|84.5|83.9|84.48|83.88|84.5|83.9|84.48|83.88|5
1737463460000|2025-01-21 12:44:20|84.49|83.89|84.47|83.87|84.49|83.89|84.47|83.87|5
1737463470000|2025-01-21 12:44:30|84.46|83.86|84.45|83.85|84.46|83.86|84.45|83.85|2
1737463480000|2025-01-21 12:44:40|84.46|83.86|84.46|83.86|84.47|83.87|84.46|83.86|9
1737463490000|2025-01-21 12:44:50|84.47|83.87|84.47|83.87|84.47|83.87|84.46|83.86|3
1737463500000|2025-01-21 12:45:00|84.48|83.88|84.47|83.87|84.48|83.88|84.44|83.84|8
1737463510000|2025-01-21 12:45:10|84.46|83.86|84.44|83.84|84.46|83.86|84.44|83.84|9
1737463520000|2025-01-21 12:45:20|84.42|83.82|84.32|83.72|84.42|83.82|84.32|83.72|9
1737463530000|2025-01-21 12:45:30|84.33|83.73|84.35|83.75|84.36|83.76|84.33|83.73|4
1737463540000|2025-01-21 12:45:40|84.36|83.76|84.36|83.76|84.37|83.77|84.36|83.76|3
1737463550000|2025-01-21 12:45:50|84.37|83.77|84.35|83.75|84.37|83.77|84.35|83.75|7
1737463560000|2025-01-21 12:46:00|84.33|83.73|84.26|83.66|84.34|83.74|84.26|83.66|8
1737463570000|2025-01-21 12:46:10|84.24|83.64|84.23|83.63|84.24|83.64|84.23|83.63|2
1737463580000|2025-01-21 12:46:20|84.24|83.64|84.18|83.58|84.25|83.65|84.18|83.58|10
1737463590000|2025-01-21 12:46:30|84.19|83.59|84.28|83.68|84.28|83.68|84.18|83.58|11
1737463600000|2025-01-21 12:46:40|84.27|83.67|84.19|83.59|84.28|83.68|84.19|83.59|10
1737463610000|2025-01-21 12:46:50|84.18|83.58|84.12|83.52|84.18|83.58|84.12|83.52|8
1737463620000|2025-01-21 12:47:00|84.13|83.53|84.1|83.5|84.13|83.53|84.08|83.48|13
1737463630000|2025-01-21 12:47:10|84.09|83.49|84.08|83.48|84.1|83.5|84.08|83.48|8
1737463640000|2025-01-21 12:47:20|84.07|83.47|84.06|83.46|84.07|83.47|84.06|83.46|2
1737463650000|2025-01-21 12:47:30|84.07|83.47|84.1|83.5|84.11|83.51|84.07|83.47|7
1737463660000|2025-01-21 12:47:40|84.11|83.51|84.18|83.58|84.18|83.58|84.1|83.5|9
1737463670000|2025-01-21 12:47:50|84.19|83.59|84.18|83.58|84.19|83.59|84.17|83.57|4
1737463680000|2025-01-21 12:48:00|84.19|83.59|84.09|83.49|84.19|83.59|84.09|83.49|14
1737463690000|2025-01-21 12:48:10|84.1|83.5|84.07|83.47|84.1|83.5|84.07|83.47|6
1737463710000|2025-01-21 12:48:30|84.09|83.49|84.12|83.52|84.12|83.52|84.09|83.49|5
1737463720000|2025-01-21 12:48:40|84.11|83.51|84.05|83.45|84.12|83.52|84.05|83.45|17
1737463730000|2025-01-21 12:48:50|84.07|83.47|84.07|83.47|84.07|83.47|84.06|83.46|3
1737463740000|2025-01-21 12:49:00|84.06|83.46|84.16|83.56|84.17|83.57|84.06|83.46|12
1737463750000|2025-01-21 12:49:10|84.17|83.57|84.18|83.58|84.18|83.58|84.15|83.55|9
1737463760000|2025-01-21 12:49:20|84.19|83.59|84.17|83.57|84.19|83.59|84.17|83.57|3
1737463770000|2025-01-21 12:49:30|84.18|83.58|84.16|83.56|84.18|83.58|84.11|83.51|6
1737463780000|2025-01-21 12:49:40|84.15|83.55|84.08|83.48|84.16|83.56|84.08|83.48|7
1737463790000|2025-01-21 12:49:50|84.09|83.49|84.09|83.49|84.1|83.5|84.09|83.49|3
1737463800000|2025-01-21 12:50:00|84.08|83.48|84.09|83.49|84.1|83.5|84.08|83.48|8
1737463810000|2025-01-21 12:50:10|84.1|83.5|84.1|83.5|84.1|83.5|84.09|83.49|3
1737463820000|2025-01-21 12:50:20|84.11|83.51|84.12|83.52|84.15|83.55|84.1|83.5|15
1737463830000|2025-01-21 12:50:30|84.09|83.49|84.08|83.48|84.09|83.49|84.06|83.46|10
1737463840000|2025-01-21 12:50:40|84.07|83.47|84.05|83.45|84.08|83.48|84.05|83.45|5
1737463850000|2025-01-21 12:50:50|84.04|83.44|83.98|83.38|84.04|83.44|83.98|83.38|9
1737463860000|2025-01-21 12:51:00|83.99|83.39|83.97|83.37|83.99|83.39|83.97|83.37|3
1737463870000|2025-01-21 12:51:10|83.96|83.36|84.01|83.41|84.01|83.41|83.96|83.36|5
1737463880000|2025-01-21 12:51:20|84.05|83.45|84.06|83.46|84.06|83.46|84.04|83.44|4
1737463890000|2025-01-21 12:51:30|84.05|83.45|84.05|83.45|84.05|83.45|84.05|83.45|1
1737463900000|2025-01-21 12:51:40|84.02|83.42|83.99|83.39|84.02|83.42|83.99|83.39|2
1737463910000|2025-01-21 12:51:50|83.98|83.38|83.96|83.36|83.98|83.38|83.95|83.35|7
1737463920000|2025-01-21 12:52:00|83.95|83.35|83.97|83.37|83.99|83.39|83.95|83.35|7
1737463930000|2025-01-21 12:52:10|83.98|83.38|83.99|83.39|83.99|83.39|83.98|83.38|2
1737463940000|2025-01-21 12:52:20|84|83.4|83.99|83.39|84.03|83.43|83.98|83.38|8
1737463950000|2025-01-21 12:52:30|83.98|83.38|83.9|83.3|83.98|83.38|83.9|83.3|6
1737463960000|2025-01-21 12:52:40|83.91|83.31|83.86|83.26|83.92|83.32|83.85|83.25|12
1737463970000|2025-01-21 12:52:50|83.85|83.25|83.87|83.27|83.87|83.27|83.84|83.24|7
1737463980000|2025-01-21 12:53:00|83.88|83.28|83.99|83.39|83.99|83.39|83.88|83.28|10
1737463990000|2025-01-21 12:53:10|83.98|83.38|83.96|83.36|83.99|83.39|83.95|83.35|10
1737464000000|2025-01-21 12:53:20|83.95|83.35|83.95|83.35|83.96|83.36|83.95|83.35|5
1737464010000|2025-01-21 12:53:30|83.96|83.36|83.97|83.37|83.97|83.37|83.96|83.36|4
1737464020000|2025-01-21 12:53:40|83.96|83.36|83.96|83.36|83.97|83.37|83.96|83.36|5
1737464030000|2025-01-21 12:53:50|83.95|83.35|83.95|83.35|83.95|83.35|83.95|83.35|1
1737464050000|2025-01-21 12:54:10|83.96|83.36|83.96|83.36|83.97|83.37|83.95|83.35|7
1737464060000|2025-01-21 12:54:20|83.95|83.35|83.88|83.28|83.96|83.36|83.88|83.28|5
1737464070000|2025-01-21 12:54:30|83.89|83.29|84.04|83.44|84.04|83.44|83.89|83.29|10
1737464080000|2025-01-21 12:54:40|84|83.4|84.01|83.41|84.03|83.43|84|83.4|6
1737464100000|2025-01-21 12:55:00|84.05|83.45|84.09|83.49|84.09|83.49|84.05|83.45|3
1737464110000|2025-01-21 12:55:10|84.08|83.48|84.07|83.47|84.09|83.49|84.06|83.46|13
1737464120000|2025-01-21 12:55:20|84.08|83.48|84.07|83.47|84.1|83.5|84.07|83.47|6
1737464140000|2025-01-21 12:55:40|84.06|83.46|84.06|83.46|84.07|83.47|84.06|83.46|3
1737464150000|2025-01-21 12:55:50|84.05|83.45|84.07|83.47|84.08|83.48|84.05|83.45|9
1737464160000|2025-01-21 12:56:00|84.08|83.48|84.07|83.47|84.09|83.49|84.06|83.46|14
1737464170000|2025-01-21 12:56:10|84.08|83.48|84.14|83.54|84.14|83.54|84.08|83.48|12
1737464180000|2025-01-21 12:56:20|84.13|83.53|84.14|83.54|84.15|83.55|84.13|83.53|12
1737464190000|2025-01-21 12:56:30|84.13|83.53|84.14|83.54|84.14|83.54|84.13|83.53|4
1737464200000|2025-01-21 12:56:40|84.12|83.52|84.08|83.48|84.12|83.52|84.08|83.48|3
1737464210000|2025-01-21 12:56:50|84.07|83.47|84.06|83.46|84.07|83.47|84.05|83.45|6
1737464220000|2025-01-21 12:57:00|84.05|83.45|84.04|83.44|84.06|83.46|84.04|83.44|4
1737464230000|2025-01-21 12:57:10|84.05|83.45|84.04|83.44|84.05|83.45|84.03|83.43|8
1737464240000|2025-01-21 12:57:20|84.05|83.45|84.01|83.41|84.05|83.45|83.99|83.39|12
1737464250000|2025-01-21 12:57:30|83.99|83.39|83.97|83.37|83.99|83.39|83.97|83.37|5
1737464260000|2025-01-21 12:57:40|83.98|83.38|83.97|83.37|83.98|83.38|83.97|83.37|6
1737464270000|2025-01-21 12:57:50|83.98|83.38|83.99|83.39|83.99|83.39|83.97|83.37|4
1737464280000|2025-01-21 12:58:00|83.98|83.38|83.97|83.37|83.98|83.38|83.97|83.37|2
1737464290000|2025-01-21 12:58:10|83.98|83.38|83.98|83.38|83.99|83.39|83.97|83.37|6
1737464300000|2025-01-21 12:58:20|83.99|83.39|83.98|83.38|83.99|83.39|83.98|83.38|6
1737464310000|2025-01-21 12:58:30|83.99|83.39|83.99|83.39|83.99|83.39|83.99|83.39|1
1737464320000|2025-01-21 12:58:40|83.98|83.38|83.96|83.36|83.98|83.38|83.96|83.36|3
1737464340000|2025-01-21 12:59:00|83.95|83.35|83.96|83.36|83.96|83.36|83.95|83.35|2
1737464350000|2025-01-21 12:59:10|83.97|83.37|83.99|83.39|83.99|83.39|83.97|83.37|7
1737464360000|2025-01-21 12:59:20|84|83.4|83.99|83.39|84|83.4|83.99|83.39|2
1737464370000|2025-01-21 12:59:30|83.98|83.38|83.99|83.39|83.99|83.39|83.98|83.38|2
1737464380000|2025-01-21 12:59:40|83.97|83.37|83.97|83.37|83.97|83.37|83.97|83.37|1
1737464390000|2025-01-21 12:59:50|83.96|83.36|83.96|83.36|83.96|83.36|83.95|83.35|3
1737464400000|2025-01-21 13:00:00|83.97|83.37|84.09|83.49|84.09|83.49|83.96|83.36|14
1737464410000|2025-01-21 13:00:10|84.11|83.51|84.06|83.46|84.13|83.53|84.04|83.44|12
1737464420000|2025-01-21 13:00:20|84.05|83.45|84.15|83.55|84.15|83.55|84.05|83.45|9
1737464430000|2025-01-21 13:00:30|84.16|83.56|84.28|83.68|84.29|83.69|84.16|83.56|17
1737464440000|2025-01-21 13:00:40|84.27|83.67|84.28|83.68|84.28|83.68|84.25|83.65|7
1737464450000|2025-01-21 13:00:50|84.27|83.67|84.28|83.68|84.3|83.7|84.27|83.67|6
1737464460000|2025-01-21 13:01:00|84.27|83.67|84.17|83.57|84.29|83.69|84.17|83.57|11
1737464470000|2025-01-21 13:01:10|84.13|83.53|84.22|83.62|84.22|83.62|84.1|83.5|12
1737464490000|2025-01-21 13:01:30|84.24|83.64|84.25|83.65|84.25|83.65|84.24|83.64|2
1737464500000|2025-01-21 13:01:40|84.24|83.64|84.18|83.58|84.25|83.65|84.18|83.58|8
1737464510000|2025-01-21 13:01:50|84.17|83.57|84.17|83.57|84.2|83.6|84.17|83.57|7
1737464520000|2025-01-21 13:02:00|84.16|83.56|84.19|83.59|84.22|83.62|84.15|83.55|9
1737464530000|2025-01-21 13:02:10|84.18|83.58|84.27|83.67|84.27|83.67|84.18|83.58|6
1737464540000|2025-01-21 13:02:20|84.26|83.66|84.33|83.73|84.33|83.73|84.26|83.66|8
1737464550000|2025-01-21 13:02:30|84.31|83.71|84.24|83.64|84.31|83.71|84.24|83.64|7
1737464560000|2025-01-21 13:02:40|84.25|83.65|84.25|83.65|84.26|83.66|84.25|83.65|5
1737464570000|2025-01-21 13:02:50|84.24|83.64|84.24|83.64|84.24|83.64|84.24|83.64|1
1737464580000|2025-01-21 13:03:00|84.25|83.65|84.25|83.65|84.26|83.66|84.19|83.59|10
1737464590000|2025-01-21 13:03:10|84.2|83.6|84.19|83.59|84.2|83.6|84.18|83.58|6
1737464600000|2025-01-21 13:03:20|84.2|83.6|84.18|83.58|84.22|83.62|84.18|83.58|10
1737464610000|2025-01-21 13:03:30|84.17|83.57|84.17|83.57|84.17|83.57|84.17|83.57|1
1737464620000|2025-01-21 13:03:40|84.16|83.56|84.08|83.48|84.16|83.56|84.08|83.48|8
1737464630000|2025-01-21 13:03:50|84.07|83.47|84.07|83.47|84.07|83.47|84.07|83.47|1
1737464650000|2025-01-21 13:04:10|84.06|83.46|84.06|83.46|84.07|83.47|84.06|83.46|3
1737464660000|2025-01-21 13:04:20|84.05|83.45|84.04|83.44|84.05|83.45|84.04|83.44|2
1737464670000|2025-01-21 13:04:30|84.05|83.45|84.04|83.44|84.05|83.45|84.04|83.44|2
1737464680000|2025-01-21 13:04:40|84.05|83.45|84.08|83.48|84.08|83.48|84.05|83.45|5
1737464690000|2025-01-21 13:04:50|84.06|83.46|84.06|83.46|84.07|83.47|84.06|83.46|5
1737464700000|2025-01-21 13:05:00|84.07|83.47|84.05|83.45|84.08|83.48|84.05|83.45|6
1737464710000|2025-01-21 13:05:10|84.04|83.44|84.02|83.42|84.04|83.44|84.02|83.42|5
1737464720000|2025-01-21 13:05:20|84.03|83.43|83.96|83.36|84.03|83.43|83.96|83.36|5
1737464730000|2025-01-21 13:05:30|83.93|83.33|83.92|83.32|83.93|83.33|83.92|83.32|2
1737464740000|2025-01-21 13:05:40|83.91|83.31|83.88|83.28|83.91|83.31|83.88|83.28|4
1737464750000|2025-01-21 13:05:50|83.89|83.29|83.81|83.21|83.9|83.3|83.81|83.21|6
1737464760000|2025-01-21 13:06:00|83.79|83.19|83.77|83.17|83.79|83.19|83.77|83.17|3
1737464770000|2025-01-21 13:06:10|83.76|83.16|83.8|83.2|83.8|83.2|83.76|83.16|4
1737464780000|2025-01-21 13:06:20|83.81|83.21|83.86|83.26|83.86|83.26|83.81|83.21|4
1737464790000|2025-01-21 13:06:30|83.88|83.28|83.94|83.34|83.94|83.34|83.87|83.27|11
1737464800000|2025-01-21 13:06:40|83.96|83.36|83.97|83.37|83.98|83.38|83.96|83.36|4
1737464810000|2025-01-21 13:06:50|83.98|83.38|83.99|83.39|84.04|83.44|83.98|83.38|10
1737464820000|2025-01-21 13:07:00|83.97|83.37|83.9|83.3|83.97|83.37|83.9|83.3|6
1737464830000|2025-01-21 13:07:10|83.91|83.31|83.99|83.39|83.99|83.39|83.91|83.31|6
1737464840000|2025-01-21 13:07:20|83.98|83.38|83.94|83.34|83.98|83.38|83.94|83.34|4
1737464850000|2025-01-21 13:07:30|83.93|83.33|83.92|83.32|83.93|83.33|83.92|83.32|6
1737464860000|2025-01-21 13:07:40|83.91|83.31|83.83|83.23|83.91|83.31|83.83|83.23|2
1737464870000|2025-01-21 13:07:50|83.84|83.24|83.84|83.24|83.85|83.25|83.84|83.24|3
1737464880000|2025-01-21 13:08:00|83.83|83.23|83.77|83.17|83.83|83.23|83.77|83.17|8
1737464890000|2025-01-21 13:08:10|83.75|83.15|83.79|83.19|83.79|83.19|83.75|83.15|5
1737464900000|2025-01-21 13:08:20|83.82|83.22|83.81|83.21|83.84|83.24|83.8|83.2|10
1737464910000|2025-01-21 13:08:30|83.8|83.2|83.77|83.17|83.8|83.2|83.77|83.17|2
1737464920000|2025-01-21 13:08:40|83.76|83.16|83.74|83.14|83.77|83.17|83.74|83.14|5
1737464930000|2025-01-21 13:08:50|83.7|83.1|83.71|83.11|83.73|83.13|83.7|83.1|5
1737464940000|2025-01-21 13:09:00|83.72|83.12|83.7|83.1|83.73|83.13|83.7|83.1|7
1737464960000|2025-01-21 13:09:20|83.65|83.05|83.59|82.99|83.65|83.05|83.59|82.99|4
1737464970000|2025-01-21 13:09:30|83.61|83.01|83.65|83.05|83.65|83.05|83.61|83.01|5
1737464980000|2025-01-21 13:09:40|83.64|83.04|83.65|83.05|83.65|83.05|83.64|83.04|4
1737464990000|2025-01-21 13:09:50|83.67|83.07|83.72|83.12|83.74|83.14|83.66|83.06|12
1737465000000|2025-01-21 13:10:00|83.69|83.09|83.82|83.22|83.83|83.23|83.69|83.09|13
1737465010000|2025-01-21 13:10:10|83.83|83.23|83.83|83.23|83.84|83.24|83.83|83.23|3
1737465020000|2025-01-21 13:10:20|83.82|83.22|83.87|83.27|83.87|83.27|83.82|83.22|5
1737465030000|2025-01-21 13:10:30|83.86|83.26|83.84|83.24|83.86|83.26|83.84|83.24|2
1737465040000|2025-01-21 13:10:40|83.83|83.23|83.82|83.22|83.85|83.25|83.8|83.2|9
1737465050000|2025-01-21 13:10:50|83.8|83.2|83.82|83.22|83.83|83.23|83.78|83.18|10
1737465060000|2025-01-21 13:11:00|83.83|83.23|83.89|83.29|83.91|83.31|83.83|83.23|12
1737465070000|2025-01-21 13:11:10|83.87|83.27|83.94|83.34|83.95|83.35|83.87|83.27|11
1737465080000|2025-01-21 13:11:20|83.95|83.35|83.95|83.35|83.95|83.35|83.94|83.34|3
1737465090000|2025-01-21 13:11:30|83.94|83.34|83.94|83.34|83.94|83.34|83.94|83.34|1
1737465100000|2025-01-21 13:11:40|83.95|83.35|83.93|83.33|83.99|83.39|83.92|83.32|9
1737465110000|2025-01-21 13:11:50|83.94|83.34|83.93|83.33|83.95|83.35|83.92|83.32|6
1737465120000|2025-01-21 13:12:00|83.9|83.3|83.89|83.29|83.9|83.3|83.86|83.26|7
1737465130000|2025-01-21 13:12:10|83.9|83.3|83.95|83.35|83.95|83.35|83.88|83.28|10
1737465140000|2025-01-21 13:12:20|83.94|83.34|83.89|83.29|83.94|83.34|83.88|83.28|4
1737465150000|2025-01-21 13:12:30|83.88|83.28|83.89|83.29|83.89|83.29|83.88|83.28|2
1737465160000|2025-01-21 13:12:40|83.88|83.28|83.86|83.26|83.88|83.28|83.85|83.25|4
1737465170000|2025-01-21 13:12:50|83.87|83.27|83.87|83.27|83.87|83.27|83.86|83.26|3
1737465180000|2025-01-21 13:13:00|83.88|83.28|83.87|83.27|83.93|83.33|83.86|83.26|12
1737465190000|2025-01-21 13:13:10|83.88|83.28|83.9|83.3|83.93|83.33|83.88|83.28|8
1737465200000|2025-01-21 13:13:20|83.91|83.31|83.93|83.33|83.93|83.33|83.91|83.31|2
1737465210000|2025-01-21 13:13:30|83.92|83.32|83.88|83.28|83.92|83.32|83.87|83.27|7
1737465220000|2025-01-21 13:13:40|83.87|83.27|83.86|83.26|83.9|83.3|83.86|83.26|8
1737465230000|2025-01-21 13:13:50|83.87|83.27|83.87|83.27|83.88|83.28|83.87|83.27|3
1737465240000|2025-01-21 13:14:00|83.86|83.26|83.94|83.34|83.94|83.34|83.86|83.26|12
1737465250000|2025-01-21 13:14:10|83.92|83.32|83.94|83.34|83.94|83.34|83.89|83.29|9
1737465260000|2025-01-21 13:14:20|83.95|83.35|83.97|83.37|83.97|83.37|83.95|83.35|3
1737465270000|2025-01-21 13:14:30|83.96|83.36|83.96|83.36|83.97|83.37|83.95|83.35|5
1737465280000|2025-01-21 13:14:40|83.95|83.35|83.95|83.35|83.95|83.35|83.95|83.35|1
1737465290000|2025-01-21 13:14:50|83.93|83.33|83.94|83.34|83.94|83.34|83.9|83.3|7
1737465300000|2025-01-21 13:15:00|83.93|83.33|83.99|83.39|83.99|83.39|83.93|83.33|9
1737465310000|2025-01-21 13:15:10|84|83.4|84.08|83.48|84.12|83.52|84|83.4|12
1737465320000|2025-01-21 13:15:20|84.09|83.49|84.17|83.57|84.17|83.57|84.09|83.49|10
1737465330000|2025-01-21 13:15:30|84.16|83.56|84.23|83.63|84.23|83.63|84.15|83.55|15
1737465340000|2025-01-21 13:15:40|84.22|83.62|84.27|83.67|84.28|83.68|84.22|83.62|10
1737465350000|2025-01-21 13:15:50|84.26|83.66|84.24|83.64|84.26|83.66|84.2|83.6|8
1737465360000|2025-01-21 13:16:00|84.25|83.65|84.25|83.65|84.27|83.67|84.25|83.65|5
1737465370000|2025-01-21 13:16:10|84.26|83.66|84.29|83.69|84.29|83.69|84.26|83.66|8
1737465380000|2025-01-21 13:16:20|84.31|83.71|84.29|83.69|84.32|83.72|84.29|83.69|10
1737465390000|2025-01-21 13:16:30|84.3|83.7|84.28|83.68|84.3|83.7|84.25|83.65|8
1737465400000|2025-01-21 13:16:40|84.27|83.67|84.28|83.68|84.28|83.68|84.24|83.64|12
1737465410000|2025-01-21 13:16:50|84.29|83.69|84.3|83.7|84.3|83.7|84.26|83.66|8
1737465420000|2025-01-21 13:17:00|84.31|83.71|84.31|83.71|84.32|83.72|84.31|83.71|7
1737465430000|2025-01-21 13:17:10|84.3|83.7|84.33|83.73|84.33|83.73|84.29|83.69|7
1737465440000|2025-01-21 13:17:20|84.34|83.74|84.32|83.72|84.35|83.75|84.28|83.68|12
1737465450000|2025-01-21 13:17:30|84.3|83.7|84.29|83.69|84.32|83.72|84.28|83.68|14
1737465460000|2025-01-21 13:17:40|84.3|83.7|84.3|83.7|84.33|83.73|84.29|83.69|8
1737465470000|2025-01-21 13:17:50|84.31|83.71|84.3|83.7|84.33|83.73|84.3|83.7|12
1737465480000|2025-01-21 13:18:00|84.29|83.69|84.32|83.72|84.33|83.73|84.29|83.69|13
1737465490000|2025-01-21 13:18:10|84.31|83.71|84.31|83.71|84.32|83.72|84.3|83.7|5
1737465500000|2025-01-21 13:18:20|84.32|83.72|84.31|83.71|84.33|83.73|84.3|83.7|13
1737465510000|2025-01-21 13:18:30|84.3|83.7|84.32|83.72|84.32|83.72|84.3|83.7|7
1737465520000|2025-01-21 13:18:40|84.33|83.73|84.36|83.76|84.37|83.77|84.33|83.73|7
1737465540000|2025-01-21 13:19:00|84.4|83.8|84.4|83.8|84.4|83.8|84.4|83.8|1
1737465550000|2025-01-21 13:19:10|84.41|83.81|84.45|83.85|84.45|83.85|84.41|83.81|4
1737465560000|2025-01-21 13:19:20|84.44|83.84|84.35|83.75|84.44|83.84|84.34|83.74|10
1737465570000|2025-01-21 13:19:30|84.34|83.74|84.35|83.75|84.35|83.75|84.32|83.72|6
1737465580000|2025-01-21 13:19:40|84.36|83.76|84.36|83.76|84.42|83.82|84.36|83.76|10
1737465590000|2025-01-21 13:19:50|84.35|83.75|84.33|83.73|84.36|83.76|84.33|83.73|4
1737465600000|2025-01-21 13:20:00|84.32|83.72|84.24|83.64|84.32|83.72|84.24|83.64|10
1737465610000|2025-01-21 13:20:10|84.22|83.62|84.24|83.64|84.24|83.64|84.18|83.58|12
1737465620000|2025-01-21 13:20:20|84.23|83.63|84.19|83.59|84.24|83.64|84.19|83.59|12
1737465630000|2025-01-21 13:20:30|84.18|83.58|84.17|83.57|84.18|83.58|84.17|83.57|4
1737465640000|2025-01-21 13:20:40|84.15|83.55|84.13|83.53|84.15|83.55|84.1|83.5|4
1737465650000|2025-01-21 13:20:50|84.14|83.54|84.06|83.46|84.14|83.54|84.06|83.46|10
1737465660000|2025-01-21 13:21:00|84.07|83.47|84.12|83.52|84.14|83.54|84.07|83.47|12
1737465670000|2025-01-21 13:21:10|84.1|83.5|84.11|83.51|84.11|83.51|84.08|83.48|11
1737465680000|2025-01-21 13:21:20|84.13|83.53|84.14|83.54|84.15|83.55|84.1|83.5|11
1737465690000|2025-01-21 13:21:30|84.12|83.52|84.07|83.47|84.12|83.52|84.06|83.46|8
1737465700000|2025-01-21 13:21:40|84.08|83.48|84.15|83.55|84.15|83.55|84.08|83.48|14
1737465710000|2025-01-21 13:21:50|84.16|83.56|84.18|83.58|84.18|83.58|84.16|83.56|5
1737465720000|2025-01-21 13:22:00|84.19|83.59|84.19|83.59|84.19|83.59|84.19|83.59|1
1737465730000|2025-01-21 13:22:10|84.14|83.54|84.09|83.49|84.16|83.56|84.09|83.49|9
1737465740000|2025-01-21 13:22:20|84.1|83.5|84.09|83.49|84.1|83.5|84.07|83.47|13
1737465750000|2025-01-21 13:22:30|84.08|83.48|84.01|83.41|84.08|83.48|84.01|83.41|6
1737465760000|2025-01-21 13:22:40|84|83.4|83.97|83.37|84.01|83.41|83.97|83.37|5
1737465770000|2025-01-21 13:22:50|83.98|83.38|83.99|83.39|84|83.4|83.98|83.38|6
1737465780000|2025-01-21 13:23:00|83.98|83.38|83.99|83.39|84.02|83.42|83.97|83.37|14
1737465790000|2025-01-21 13:23:10|84|83.4|84.03|83.43|84.03|83.43|84|83.4|16
1737465800000|2025-01-21 13:23:20|84.04|83.44|84.05|83.45|84.06|83.46|84.03|83.43|9
1737465810000|2025-01-21 13:23:30|84.06|83.46|84.05|83.45|84.06|83.46|84.05|83.45|2
1737465820000|2025-01-21 13:23:40|84.06|83.46|84.06|83.46|84.07|83.47|84.06|83.46|3
1737465830000|2025-01-21 13:23:50|84.05|83.45|84.05|83.45|84.05|83.45|84.04|83.44|3
1737465840000|2025-01-21 13:24:00|84.04|83.44|83.98|83.38|84.04|83.44|83.98|83.38|5
1737465850000|2025-01-21 13:24:10|83.97|83.37|83.96|83.36|83.98|83.38|83.96|83.36|6
1737465860000|2025-01-21 13:24:20|83.97|83.37|83.98|83.38|83.99|83.39|83.97|83.37|4
1737465870000|2025-01-21 13:24:30|83.99|83.39|84|83.4|84|83.4|83.99|83.39|2
1737465880000|2025-01-21 13:24:40|84.01|83.41|84.02|83.42|84.02|83.42|84.01|83.41|2
1737465890000|2025-01-21 13:24:50|84.01|83.41|84|83.4|84.01|83.41|83.99|83.39|3
1737465900000|2025-01-21 13:25:00|83.99|83.39|83.99|83.39|84|83.4|83.99|83.39|9
1737465910000|2025-01-21 13:25:10|84|83.4|84.09|83.49|84.09|83.49|84|83.4|6
1737465930000|2025-01-21 13:25:30|84.07|83.47|84|83.4|84.07|83.47|84|83.4|4
1737465940000|2025-01-21 13:25:40|84.01|83.41|83.97|83.37|84.01|83.41|83.97|83.37|7
1737465950000|2025-01-21 13:25:50|83.98|83.38|83.95|83.35|83.99|83.39|83.94|83.34|6
1737465960000|2025-01-21 13:26:00|83.96|83.36|83.98|83.38|83.99|83.39|83.96|83.36|6
1737465970000|2025-01-21 13:26:10|83.99|83.39|83.96|83.36|83.99|83.39|83.96|83.36|4
1737465980000|2025-01-21 13:26:20|83.94|83.34|83.87|83.27|83.95|83.35|83.87|83.27|11
1737465990000|2025-01-21 13:26:30|83.88|83.28|83.74|83.14|83.89|83.29|83.74|83.14|12
1737466000000|2025-01-21 13:26:40|83.71|83.11|83.66|83.06|83.71|83.11|83.66|83.06|15
1737466010000|2025-01-21 13:26:50|83.67|83.07|83.74|83.14|83.74|83.14|83.67|83.07|12
1737466020000|2025-01-21 13:27:00|83.75|83.15|83.67|83.07|83.75|83.15|83.67|83.07|8
1737466030000|2025-01-21 13:27:10|83.66|83.06|83.6|83|83.66|83.06|83.59|82.99|6
1737466040000|2025-01-21 13:27:20|83.63|83.03|83.7|83.1|83.74|83.14|83.63|83.03|10
1737466050000|2025-01-21 13:27:30|83.69|83.09|83.62|83.02|83.69|83.09|83.62|83.02|10
1737466060000|2025-01-21 13:27:40|83.61|83.01|83.59|82.99|83.61|83.01|83.59|82.99|4
1737466070000|2025-01-21 13:27:50|83.6|83|83.67|83.07|83.67|83.07|83.6|83|7
1737466080000|2025-01-21 13:28:00|83.66|83.06|83.62|83.02|83.66|83.06|83.62|83.02|5
1737466090000|2025-01-21 13:28:10|83.6|83|83.67|83.07|83.67|83.07|83.6|83|10
1737466100000|2025-01-21 13:28:20|83.66|83.06|83.59|82.99|83.66|83.06|83.59|82.99|7
1737466110000|2025-01-21 13:28:30|83.6|83|83.66|83.06|83.66|83.06|83.6|83|5
1737466120000|2025-01-21 13:28:40|83.67|83.07|83.69|83.09|83.69|83.09|83.66|83.06|5
1737466130000|2025-01-21 13:28:50|83.67|83.07|83.74|83.14|83.74|83.14|83.67|83.07|9
1737466140000|2025-01-21 13:29:00|83.75|83.15|83.79|83.19|83.8|83.2|83.75|83.15|6
1737466150000|2025-01-21 13:29:10|83.78|83.18|83.76|83.16|83.78|83.18|83.76|83.16|3
1737466160000|2025-01-21 13:29:20|83.75|83.15|83.72|83.12|83.75|83.15|83.72|83.12|2
1737466170000|2025-01-21 13:29:30|83.7|83.1|83.68|83.08|83.7|83.1|83.68|83.08|4
1737466180000|2025-01-21 13:29:40|83.66|83.06|83.66|83.06|83.66|83.06|83.66|83.06|1
1737466200000|2025-01-21 13:30:00|83.63|83.03|83.61|83.01|83.63|83.03|83.61|83.01|2
1737466210000|2025-01-21 13:30:10|83.62|83.02|83.58|82.98|83.65|83.05|83.58|82.98|16
1737466220000|2025-01-21 13:30:20|83.59|82.99|83.59|82.99|83.6|83|83.58|82.98|7
1737466230000|2025-01-21 13:30:30|83.58|82.98|83.53|82.93|83.59|82.99|83.53|82.93|5
1737466240000|2025-01-21 13:30:40|83.49|82.89|83.48|82.88|83.49|82.89|83.46|82.86|5
1737466250000|2025-01-21 13:30:50|83.47|82.87|83.42|82.82|83.47|82.87|83.42|82.82|8
1737466260000|2025-01-21 13:31:00|83.43|82.83|83.49|82.89|83.49|82.89|83.43|82.83|16
1737466270000|2025-01-21 13:31:10|83.5|82.9|83.46|82.86|83.54|82.94|83.43|82.83|16
1737466280000|2025-01-21 13:31:20|83.47|82.87|83.57|82.97|83.57|82.97|83.47|82.87|13
1737466290000|2025-01-21 13:31:30|83.58|82.98|83.54|82.94|83.58|82.98|83.54|82.94|6
1737466300000|2025-01-21 13:31:40|83.52|82.92|83.58|82.98|83.58|82.98|83.52|82.92|5
1737466310000|2025-01-21 13:31:50|83.59|82.99|83.66|83.06|83.67|83.07|83.58|82.98|12
1737466320000|2025-01-21 13:32:00|83.65|83.05|83.67|83.07|83.67|83.07|83.65|83.05|9
1737466330000|2025-01-21 13:32:10|83.66|83.06|83.62|83.02|83.66|83.06|83.59|82.99|15
1737466340000|2025-01-21 13:32:20|83.63|83.03|83.64|83.04|83.67|83.07|83.63|83.03|12
1737466350000|2025-01-21 13:32:30|83.66|83.06|83.71|83.11|83.71|83.11|83.65|83.05|10
1737466360000|2025-01-21 13:32:40|83.7|83.1|83.6|83|83.7|83.1|83.6|83|9
1737466370000|2025-01-21 13:32:50|83.59|82.99|83.62|83.02|83.62|83.02|83.58|82.98|6
1737466380000|2025-01-21 13:33:00|83.63|83.03|83.6|83|83.63|83.03|83.6|83|3
1737466390000|2025-01-21 13:33:10|83.57|82.97|83.57|82.97|83.57|82.97|83.57|82.97|1
1737466400000|2025-01-21 13:33:20|83.55|82.95|83.54|82.94|83.55|82.95|83.49|82.89|6
1737466410000|2025-01-21 13:33:30|83.55|82.95|83.54|82.94|83.56|82.96|83.54|82.94|6
1737466420000|2025-01-21 13:33:40|83.55|82.95|83.55|82.95|83.55|82.95|83.54|82.94|5
1737466430000|2025-01-21 13:33:50|83.54|82.94|83.54|82.94|83.54|82.94|83.49|82.89|6
1737466440000|2025-01-21 13:34:00|83.53|82.93|83.56|82.96|83.57|82.97|83.53|82.93|9
1737466450000|2025-01-21 13:34:10|83.57|82.97|83.56|82.96|83.59|82.99|83.56|82.96|3
1737466460000|2025-01-21 13:34:20|83.55|82.95|83.59|82.99|83.59|82.99|83.54|82.94|5
1737466470000|2025-01-21 13:34:30|83.6|83|83.66|83.06|83.67|83.07|83.6|83|12
1737466480000|2025-01-21 13:34:40|83.67|83.07|83.68|83.08|83.69|83.09|83.67|83.07|3
1737466490000|2025-01-21 13:34:50|83.69|83.09|83.68|83.08|83.71|83.11|83.68|83.08|8
1737466500000|2025-01-21 13:35:00|83.67|83.07|83.68|83.08|83.68|83.08|83.67|83.07|2
1737466510000|2025-01-21 13:35:10|83.7|83.1|83.75|83.15|83.75|83.15|83.7|83.1|8
1737466520000|2025-01-21 13:35:20|83.76|83.16|83.69|83.09|83.78|83.18|83.69|83.09|9
1737466530000|2025-01-21 13:35:30|83.68|83.08|83.68|83.08|83.68|83.08|83.67|83.07|11
1737466540000|2025-01-21 13:35:40|83.7|83.1|83.73|83.13|83.75|83.15|83.7|83.1|7
1737466550000|2025-01-21 13:35:50|83.72|83.12|83.67|83.07|83.72|83.12|83.67|83.07|5
1737466560000|2025-01-21 13:36:00|83.66|83.06|83.66|83.06|83.67|83.07|83.64|83.04|6
1737466570000|2025-01-21 13:36:10|83.67|83.07|83.67|83.07|83.67|83.07|83.67|83.07|1
1737466580000|2025-01-21 13:36:20|83.68|83.08|83.69|83.09|83.69|83.09|83.68|83.08|4
1737466590000|2025-01-21 13:36:30|83.68|83.08|83.65|83.05|83.68|83.08|83.65|83.05|6
1737466600000|2025-01-21 13:36:40|83.64|83.04|83.56|82.96|83.64|83.04|83.55|82.95|7
1737466610000|2025-01-21 13:36:50|83.55|82.95|83.5|82.9|83.55|82.95|83.5|82.9|4
1737466630000|2025-01-21 13:37:10|83.48|82.88|83.45|82.85|83.48|82.88|83.44|82.84|4
1737466640000|2025-01-21 13:37:20|83.46|82.86|83.46|82.86|83.46|82.86|83.45|82.85|3
1737466650000|2025-01-21 13:37:30|83.45|82.85|83.28|82.68|83.45|82.85|83.27|82.67|11
1737466660000|2025-01-21 13:37:40|83.3|82.7|83.4|82.8|83.4|82.8|83.28|82.68|14
1737466670000|2025-01-21 13:37:50|83.39|82.79|83.37|82.77|83.39|82.79|83.36|82.76|5
1737466680000|2025-01-21 13:38:00|83.36|82.76|83.4|82.8|83.4|82.8|83.36|82.76|8
1737466690000|2025-01-21 13:38:10|83.41|82.81|83.49|82.89|83.49|82.89|83.41|82.81|10
1737466700000|2025-01-21 13:38:20|83.5|82.9|83.47|82.87|83.5|82.9|83.47|82.87|6
1737466710000|2025-01-21 13:38:30|83.48|82.88|83.54|82.94|83.54|82.94|83.48|82.88|7
1737466720000|2025-01-21 13:38:40|83.55|82.95|83.53|82.93|83.55|82.95|83.52|82.92|11
1737466730000|2025-01-21 13:38:50|83.54|82.94|83.51|82.91|83.54|82.94|83.51|82.91|4
1737466740000|2025-01-21 13:39:00|83.5|82.9|83.45|82.85|83.5|82.9|83.44|82.84|15
1737466750000|2025-01-21 13:39:10|83.44|82.84|83.46|82.86|83.48|82.88|83.44|82.84|10
1737466760000|2025-01-21 13:39:20|83.47|82.87|83.45|82.85|83.47|82.87|83.45|82.85|7
1737466770000|2025-01-21 13:39:30|83.44|82.84|83.47|82.87|83.47|82.87|83.44|82.84|7
1737466780000|2025-01-21 13:39:40|83.46|82.86|83.46|82.86|83.47|82.87|83.43|82.83|8
1737466790000|2025-01-21 13:39:50|83.45|82.85|83.43|82.83|83.49|82.89|83.43|82.83|9
1737466800000|2025-01-21 13:40:00|83.42|82.82|83.33|82.73|83.42|82.82|83.33|82.73|11
1737466810000|2025-01-21 13:40:10|83.32|82.72|83.45|82.85|83.46|82.86|83.32|82.72|13
1737466820000|2025-01-21 13:40:20|83.44|82.84|83.34|82.74|83.45|82.85|83.34|82.74|11
1737466830000|2025-01-21 13:40:30|83.33|82.73|83.26|82.66|83.33|82.73|83.26|82.66|9
1737466840000|2025-01-21 13:40:40|83.27|82.67|83.29|82.69|83.29|82.69|83.26|82.66|7
1737466850000|2025-01-21 13:40:50|83.28|82.68|83.27|82.67|83.29|82.69|83.27|82.67|6
1737466860000|2025-01-21 13:41:00|83.26|82.66|83.27|82.67|83.27|82.67|83.25|82.65|8
1737466870000|2025-01-21 13:41:10|83.26|82.66|83.27|82.67|83.31|82.71|83.26|82.66|7
1737466880000|2025-01-21 13:41:20|83.28|82.68|83.27|82.67|83.28|82.68|83.27|82.67|2
1737466890000|2025-01-21 13:41:30|83.28|82.68|83.26|82.66|83.3|82.7|83.26|82.66|9
1737466900000|2025-01-21 13:41:40|83.27|82.67|83.32|82.72|83.32|82.72|83.27|82.67|5
1737466910000|2025-01-21 13:41:50|83.3|82.7|83.31|82.71|83.32|82.72|83.3|82.7|8
1737466920000|2025-01-21 13:42:00|83.34|82.74|83.3|82.7|83.34|82.74|83.28|82.68|14
1737466930000|2025-01-21 13:42:10|83.29|82.69|83.29|82.69|83.3|82.7|83.28|82.68|11
1737466940000|2025-01-21 13:42:20|83.3|82.7|83.31|82.71|83.31|82.71|83.29|82.69|8
1737466950000|2025-01-21 13:42:30|83.32|82.72|83.33|82.73|83.34|82.74|83.29|82.69|16
1737466960000|2025-01-21 13:42:40|83.34|82.74|83.37|82.77|83.39|82.79|83.34|82.74|14
1737466970000|2025-01-21 13:42:50|83.38|82.78|83.46|82.86|83.46|82.86|83.38|82.78|6
1737466980000|2025-01-21 13:43:00|83.47|82.87|83.46|82.86|83.47|82.87|83.44|82.84|8
1737466990000|2025-01-21 13:43:10|83.47|82.87|83.48|82.88|83.48|82.88|83.46|82.86|6
1737467000000|2025-01-21 13:43:20|83.47|82.87|83.49|82.89|83.5|82.9|83.46|82.86|13
1737467010000|2025-01-21 13:43:30|83.5|82.9|83.5|82.9|83.5|82.9|83.49|82.89|3
1737467020000|2025-01-21 13:43:40|83.49|82.89|83.47|82.87|83.5|82.9|83.46|82.86|8
1737467030000|2025-01-21 13:43:50|83.46|82.86|83.42|82.82|83.46|82.86|83.41|82.81|8
1737467040000|2025-01-21 13:44:00|83.43|82.83|83.44|82.84|83.45|82.85|83.43|82.83|6
1737467050000|2025-01-21 13:44:10|83.45|82.85|83.5|82.9|83.5|82.9|83.44|82.84|6
1737467060000|2025-01-21 13:44:20|83.51|82.91|83.57|82.97|83.57|82.97|83.5|82.9|8
1737467070000|2025-01-21 13:44:30|83.58|82.98|83.55|82.95|83.58|82.98|83.55|82.95|12
1737467080000|2025-01-21 13:44:40|83.56|82.96|83.56|82.96|83.56|82.96|83.55|82.95|7
1737467090000|2025-01-21 13:44:50|83.58|82.98|83.58|82.98|83.59|82.99|83.56|82.96|7
1737467100000|2025-01-21 13:45:00|83.57|82.97|83.65|83.05|83.65|83.05|83.54|82.94|11
1737467110000|2025-01-21 13:45:10|83.64|83.04|83.66|83.06|83.66|83.06|83.64|83.04|9
1737467120000|2025-01-21 13:45:20|83.67|83.07|83.67|83.07|83.67|83.07|83.66|83.06|3
1737467130000|2025-01-21 13:45:30|83.66|83.06|83.66|83.06|83.66|83.06|83.65|83.05|3
1737467140000|2025-01-21 13:45:40|83.67|83.07|83.66|83.06|83.67|83.07|83.66|83.06|4
1737467150000|2025-01-21 13:45:50|83.67|83.07|83.74|83.14|83.74|83.14|83.67|83.07|9
1737467160000|2025-01-21 13:46:00|83.73|83.13|83.75|83.15|83.78|83.18|83.73|83.13|9
1737467170000|2025-01-21 13:46:10|83.74|83.14|83.7|83.1|83.74|83.14|83.69|83.09|4
1737467180000|2025-01-21 13:46:20|83.72|83.12|83.75|83.15|83.76|83.16|83.72|83.12|5
1737467190000|2025-01-21 13:46:30|83.73|83.13|83.73|83.13|83.74|83.14|83.73|83.13|3
1737467200000|2025-01-21 13:46:40|83.74|83.14|83.77|83.17|83.77|83.17|83.73|83.13|5
1737467210000|2025-01-21 13:46:50|83.76|83.16|83.65|83.05|83.76|83.16|83.65|83.05|11
1737467220000|2025-01-21 13:47:00|83.66|83.06|83.72|83.12|83.72|83.12|83.64|83.04|9
1737467230000|2025-01-21 13:47:10|83.73|83.13|83.74|83.14|83.74|83.14|83.73|83.13|2
1737467240000|2025-01-21 13:47:20|83.73|83.13|83.72|83.12|83.73|83.13|83.7|83.1|8
1737467250000|2025-01-21 13:47:30|83.73|83.13|83.76|83.16|83.77|83.17|83.73|83.13|6
1737467260000|2025-01-21 13:47:40|83.75|83.15|83.78|83.18|83.78|83.18|83.74|83.14|8
1737467270000|2025-01-21 13:47:50|83.79|83.19|83.79|83.19|83.79|83.19|83.79|83.19|1
1737467280000|2025-01-21 13:48:00|83.78|83.18|83.82|83.22|83.82|83.22|83.78|83.18|6
1737467290000|2025-01-21 13:48:10|83.83|83.23|83.83|83.23|83.83|83.23|83.82|83.22|3
1737467300000|2025-01-21 13:48:20|83.84|83.24|83.84|83.24|83.84|83.24|83.84|83.24|1
1737467310000|2025-01-21 13:48:30|83.81|83.21|83.8|83.2|83.81|83.21|83.8|83.2|4
1737467320000|2025-01-21 13:48:40|83.77|83.17|83.8|83.2|83.82|83.22|83.77|83.17|13
1737467330000|2025-01-21 13:48:50|83.82|83.22|83.82|83.22|83.83|83.23|83.81|83.21|7
1737467340000|2025-01-21 13:49:00|83.81|83.21|83.8|83.2|83.81|83.21|83.77|83.17|8
1737467350000|2025-01-21 13:49:10|83.81|83.21|83.83|83.23|83.83|83.23|83.81|83.21|5
1737467360000|2025-01-21 13:49:20|83.82|83.22|83.77|83.17|83.82|83.22|83.77|83.17|6
1737467370000|2025-01-21 13:49:30|83.78|83.18|83.77|83.17|83.78|83.18|83.77|83.17|2
1737467380000|2025-01-21 13:49:40|83.78|83.18|83.78|83.18|83.78|83.18|83.77|83.17|3
1737467390000|2025-01-21 13:49:50|83.8|83.2|83.78|83.18|83.81|83.21|83.77|83.17|13
1737467400000|2025-01-21 13:50:00|83.77|83.17|83.67|83.07|83.77|83.17|83.67|83.07|8
1737467410000|2025-01-21 13:50:10|83.68|83.08|83.71|83.11|83.72|83.12|83.68|83.08|11
1737467420000|2025-01-21 13:50:20|83.7|83.1|83.7|83.1|83.74|83.14|83.7|83.1|8
1737467430000|2025-01-21 13:50:30|83.69|83.09|83.66|83.06|83.69|83.09|83.66|83.06|5
1737467440000|2025-01-21 13:50:40|83.67|83.07|83.66|83.06|83.67|83.07|83.66|83.06|2
1737467450000|2025-01-21 13:50:50|83.65|83.05|83.65|83.05|83.65|83.05|83.64|83.04|3
1737467460000|2025-01-21 13:51:00|83.64|83.04|83.57|82.97|83.64|83.04|83.57|82.97|7
1737467470000|2025-01-21 13:51:10|83.58|82.98|83.57|82.97|83.59|82.99|83.55|82.95|11
1737467480000|2025-01-21 13:51:20|83.56|82.96|83.48|82.88|83.56|82.96|83.48|82.88|6
1737467510000|2025-01-21 13:51:50|83.47|82.87|83.45|82.85|83.47|82.87|83.45|82.85|3
1737467520000|2025-01-21 13:52:00|83.46|82.86|83.54|82.94|83.54|82.94|83.45|82.85|13
1737467530000|2025-01-21 13:52:10|83.52|82.92|83.46|82.86|83.52|82.92|83.46|82.86|16
1737467540000|2025-01-21 13:52:20|83.45|82.85|83.45|82.85|83.45|82.85|83.44|82.84|3
1737467550000|2025-01-21 13:52:30|83.44|82.84|83.37|82.77|83.44|82.84|83.37|82.77|7
1737467560000|2025-01-21 13:52:40|83.38|82.78|83.38|82.78|83.38|82.78|83.38|82.78|1
1737467570000|2025-01-21 13:52:50|83.37|82.77|83.37|82.77|83.38|82.78|83.37|82.77|5
1737467580000|2025-01-21 13:53:00|83.38|82.78|83.42|82.82|83.43|82.83|83.38|82.78|11
1737467590000|2025-01-21 13:53:10|83.41|82.81|83.38|82.78|83.42|82.82|83.37|82.77|13
1737467600000|2025-01-21 13:53:20|83.39|82.79|83.39|82.79|83.39|82.79|83.38|82.78|3
1737467610000|2025-01-21 13:53:30|83.4|82.8|83.46|82.86|83.46|82.86|83.4|82.8|9
1737467620000|2025-01-21 13:53:40|83.47|82.87|83.47|82.87|83.48|82.88|83.47|82.87|3
1737467630000|2025-01-21 13:53:50|83.48|82.88|83.47|82.87|83.48|82.88|83.47|82.87|2
1737467640000|2025-01-21 13:54:00|83.48|82.88|83.53|82.93|83.53|82.93|83.48|82.88|6
1737467650000|2025-01-21 13:54:10|83.54|82.94|83.56|82.96|83.56|82.96|83.54|82.94|3
1737467670000|2025-01-21 13:54:30|83.55|82.95|83.55|82.95|83.55|82.95|83.54|82.94|5
1737467680000|2025-01-21 13:54:40|83.56|82.96|83.57|82.97|83.57|82.97|83.56|82.96|4
1737467690000|2025-01-21 13:54:50|83.58|82.98|83.57|82.97|83.58|82.98|83.57|82.97|4
1737467700000|2025-01-21 13:55:00|83.58|82.98|83.6|83|83.61|83.01|83.57|82.97|15
1737467710000|2025-01-21 13:55:10|83.59|82.99|83.63|83.03|83.63|83.03|83.59|82.99|8
1737467720000|2025-01-21 13:55:20|83.64|83.04|83.64|83.04|83.64|83.04|83.64|83.04|1
1737467730000|2025-01-21 13:55:30|83.65|83.05|83.64|83.04|83.65|83.05|83.64|83.04|2
1737467750000|2025-01-21 13:55:50|83.62|83.02|83.61|83.01|83.62|83.02|83.61|83.01|2
1737467760000|2025-01-21 13:56:00|83.6|83|83.6|83|83.6|83|83.6|83|1
1737467770000|2025-01-21 13:56:10|83.59|82.99|83.53|82.93|83.59|82.99|83.52|82.92|3
1737467780000|2025-01-21 13:56:20|83.54|82.94|83.62|83.02|83.62|83.02|83.54|82.94|7
1737467790000|2025-01-21 13:56:30|83.63|83.03|83.67|83.07|83.68|83.08|83.63|83.03|8
1737467800000|2025-01-21 13:56:40|83.68|83.08|83.67|83.07|83.69|83.09|83.67|83.07|4
1737467810000|2025-01-21 13:56:50|83.68|83.08|83.59|82.99|83.68|83.08|83.57|82.97|8
1737467820000|2025-01-21 13:57:00|83.57|82.97|83.62|83.02|83.62|83.02|83.57|82.97|10
1737467830000|2025-01-21 13:57:10|83.63|83.03|83.6|83|83.63|83.03|83.58|82.98|12
1737467840000|2025-01-21 13:57:20|83.59|82.99|83.6|83|83.6|83|83.59|82.99|4
1737467850000|2025-01-21 13:57:30|83.59|82.99|83.6|83|83.61|83.01|83.58|82.98|7
1737467860000|2025-01-21 13:57:40|83.59|82.99|83.57|82.97|83.59|82.99|83.56|82.96|4
1737467870000|2025-01-21 13:57:50|83.55|82.95|83.54|82.94|83.55|82.95|83.54|82.94|2
1737467880000|2025-01-21 13:58:00|83.55|82.95|83.59|82.99|83.6|83|83.55|82.95|14
1737467890000|2025-01-21 13:58:10|83.6|83|83.58|82.98|83.62|83.02|83.58|82.98|7
1737467900000|2025-01-21 13:58:20|83.59|82.99|83.6|83|83.6|83|83.57|82.97|8
1737467910000|2025-01-21 13:58:30|83.59|82.99|83.6|83|83.6|83|83.59|82.99|2
1737467920000|2025-01-21 13:58:40|83.59|82.99|83.56|82.96|83.59|82.99|83.56|82.96|4
1737467930000|2025-01-21 13:58:50|83.53|82.93|83.48|82.88|83.53|82.93|83.48|82.88|6
1737467940000|2025-01-21 13:59:00|83.46|82.86|83.45|82.85|83.46|82.86|83.45|82.85|6
1737467950000|2025-01-21 13:59:10|83.44|82.84|83.48|82.88|83.49|82.89|83.44|82.84|8
1737467960000|2025-01-21 13:59:20|83.49|82.89|83.47|82.87|83.49|82.89|83.47|82.87|3
1737467970000|2025-01-21 13:59:30|83.48|82.88|83.47|82.87|83.48|82.88|83.45|82.85|6
1737467980000|2025-01-21 13:59:40|83.49|82.89|83.55|82.95|83.55|82.95|83.49|82.89|5
1737467990000|2025-01-21 13:59:50|83.56|82.96|83.57|82.97|83.57|82.97|83.56|82.96|4
1737468000000|2025-01-21 14:00:00|83.58|82.98|83.59|82.99|83.6|83|83.58|82.98|7
1737468010000|2025-01-21 14:00:10|83.58|82.98|83.57|82.97|83.59|82.99|83.56|82.96|4
1737468020000|2025-01-21 14:00:20|83.55|82.95|83.58|82.98|83.58|82.98|83.55|82.95|3
1737468030000|2025-01-21 14:00:30|83.56|82.96|83.49|82.89|83.58|82.98|83.49|82.89|7
1737468040000|2025-01-21 14:00:40|83.5|82.9|83.56|82.96|83.56|82.96|83.5|82.9|4
1737468050000|2025-01-21 14:00:50|83.58|82.98|83.57|82.97|83.6|83|83.57|82.97|7
1737468060000|2025-01-21 14:01:00|83.51|82.91|83.44|82.84|83.51|82.91|83.44|82.84|4
1737468070000|2025-01-21 14:01:10|83.45|82.85|83.48|82.88|83.49|82.89|83.45|82.85|6
1737468080000|2025-01-21 14:01:20|83.46|82.86|83.44|82.84|83.47|82.87|83.44|82.84|4
1737468090000|2025-01-21 14:01:30|83.45|82.85|83.45|82.85|83.46|82.86|83.43|82.83|9
1737468100000|2025-01-21 14:01:40|83.47|82.87|83.46|82.86|83.47|82.87|83.46|82.86|2
1737468110000|2025-01-21 14:01:50|83.42|82.82|83.43|82.83|83.43|82.83|83.39|82.79|6
1737468120000|2025-01-21 14:02:00|83.44|82.84|83.43|82.83|83.46|82.86|83.43|82.83|6
1737468130000|2025-01-21 14:02:10|83.42|82.82|83.35|82.75|83.42|82.82|83.35|82.75|2
1737468140000|2025-01-21 14:02:20|83.37|82.77|83.39|82.79|83.39|82.79|83.37|82.77|3
1737468150000|2025-01-21 14:02:30|83.41|82.81|83.45|82.85|83.46|82.86|83.41|82.81|7
1737468160000|2025-01-21 14:02:40|83.44|82.84|83.36|82.76|83.44|82.84|83.36|82.76|5
1737468170000|2025-01-21 14:02:50|83.35|82.75|83.32|82.72|83.35|82.75|83.32|82.72|2
1737468180000|2025-01-21 14:03:00|83.29|82.69|83.22|82.62|83.29|82.69|83.22|82.62|7
1737468190000|2025-01-21 14:03:10|83.21|82.61|83.29|82.69|83.3|82.7|83.21|82.61|11
1737468200000|2025-01-21 14:03:20|83.32|82.72|83.28|82.68|83.32|82.72|83.27|82.67|4
1737468210000|2025-01-21 14:03:30|83.29|82.69|83.33|82.73|83.35|82.75|83.29|82.69|9
1737468220000|2025-01-21 14:03:40|83.34|82.74|83.25|82.65|83.34|82.74|83.25|82.65|6
1737468230000|2025-01-21 14:03:50|83.27|82.67|83.33|82.73|83.34|82.74|83.27|82.67|6
1737468240000|2025-01-21 14:04:00|83.34|82.74|83.42|82.82|83.44|82.84|83.33|82.73|10
1737468250000|2025-01-21 14:04:10|83.43|82.83|83.45|82.85|83.45|82.85|83.43|82.83|3
1737468260000|2025-01-21 14:04:20|83.46|82.86|83.49|82.89|83.49|82.89|83.46|82.86|4
1737468270000|2025-01-21 14:04:30|83.48|82.88|83.47|82.87|83.48|82.88|83.47|82.87|2
1737468280000|2025-01-21 14:04:40|83.48|82.88|83.43|82.83|83.48|82.88|83.43|82.83|8
1737468290000|2025-01-21 14:04:50|83.41|82.81|83.39|82.79|83.44|82.84|83.39|82.79|9
1737468300000|2025-01-21 14:05:00|83.38|82.78|83.38|82.78|83.4|82.8|83.36|82.76|11
1737468310000|2025-01-21 14:05:10|83.39|82.79|83.36|82.76|83.39|82.79|83.35|82.75|5
1737468320000|2025-01-21 14:05:20|83.37|82.77|83.41|82.81|83.41|82.81|83.37|82.77|11
1737468340000|2025-01-21 14:05:40|83.44|82.84|83.49|82.89|83.5|82.9|83.44|82.84|7
1737468350000|2025-01-21 14:05:50|83.5|82.9|83.54|82.94|83.55|82.95|83.5|82.9|8
1737468360000|2025-01-21 14:06:00|83.53|82.93|83.55|82.95|83.55|82.95|83.53|82.93|3
1737468370000|2025-01-21 14:06:10|83.54|82.94|83.57|82.97|83.58|82.98|83.54|82.94|8
1737468380000|2025-01-21 14:06:20|83.56|82.96|83.47|82.87|83.56|82.96|83.47|82.87|5
1737468390000|2025-01-21 14:06:30|83.48|82.88|83.36|82.76|83.48|82.88|83.36|82.76|6
1737468400000|2025-01-21 14:06:40|83.35|82.75|83.33|82.73|83.36|82.76|83.33|82.73|5
1737468410000|2025-01-21 14:06:50|83.34|82.74|83.36|82.76|83.38|82.78|83.33|82.73|9
1737468420000|2025-01-21 14:07:00|83.35|82.75|83.36|82.76|83.36|82.76|83.33|82.73|11
1737468430000|2025-01-21 14:07:10|83.37|82.77|83.42|82.82|83.42|82.82|83.36|82.76|7
1737468440000|2025-01-21 14:07:20|83.43|82.83|83.4|82.8|83.44|82.84|83.37|82.77|11
1737468450000|2025-01-21 14:07:30|83.39|82.79|83.37|82.77|83.41|82.81|83.37|82.77|8
1737468460000|2025-01-21 14:07:40|83.38|82.78|83.36|82.76|83.38|82.78|83.36|82.76|3
1737468470000|2025-01-21 14:07:50|83.35|82.75|83.37|82.77|83.37|82.77|83.35|82.75|3
1737468480000|2025-01-21 14:08:00|83.36|82.76|83.27|82.67|83.36|82.76|83.27|82.67|8
1737468490000|2025-01-21 14:08:10|83.26|82.66|83.21|82.61|83.26|82.66|83.21|82.61|4
1737468500000|2025-01-21 14:08:20|83.2|82.6|83.19|82.59|83.21|82.61|83.19|82.59|5
1737468510000|2025-01-21 14:08:30|83.17|82.57|83.16|82.56|83.18|82.58|83.16|82.56|4
1737468520000|2025-01-21 14:08:40|83.13|82.53|83.09|82.49|83.15|82.55|83.09|82.49|5
1737468530000|2025-01-21 14:08:50|83.08|82.48|83.12|82.52|83.12|82.52|83.08|82.48|7
1737468540000|2025-01-21 14:09:00|83.13|82.53|83.07|82.47|83.15|82.55|83.07|82.47|9
1737468550000|2025-01-21 14:09:10|83.08|82.48|83.15|82.55|83.15|82.55|83.08|82.48|11
1737468560000|2025-01-21 14:09:20|83.14|82.54|83.09|82.49|83.15|82.55|83.09|82.49|7
1737468580000|2025-01-21 14:09:40|83.08|82.48|83.06|82.46|83.08|82.48|83.06|82.46|2
1737468590000|2025-01-21 14:09:50|83.07|82.47|83.08|82.48|83.09|82.49|83.07|82.47|4
1737468600000|2025-01-21 14:10:00|83.07|82.47|83.06|82.46|83.07|82.47|83.06|82.46|2
1737468610000|2025-01-21 14:10:10|83.04|82.44|83.03|82.43|83.06|82.46|83.01|82.41|12
1737468620000|2025-01-21 14:10:20|83.04|82.44|83.1|82.5|83.1|82.5|83.04|82.44|6
1737468630000|2025-01-21 14:10:30|83.11|82.51|83.15|82.55|83.17|82.57|83.11|82.51|8
1737468640000|2025-01-21 14:10:40|83.16|82.56|83.14|82.54|83.16|82.56|83.14|82.54|7
1737468650000|2025-01-21 14:10:50|83.15|82.55|83.14|82.54|83.15|82.55|83.14|82.54|2
1737468660000|2025-01-21 14:11:00|83.15|82.55|83.17|82.57|83.19|82.59|83.13|82.53|11
1737468670000|2025-01-21 14:11:10|83.16|82.56|83.17|82.57|83.17|82.57|83.16|82.56|2
1737468680000|2025-01-21 14:11:20|83.18|82.58|83.19|82.59|83.19|82.59|83.18|82.58|4
1737468690000|2025-01-21 14:11:30|83.21|82.61|83.21|82.61|83.21|82.61|83.21|82.61|1
1737468700000|2025-01-21 14:11:40|83.22|82.62|83.33|82.73|83.33|82.73|83.22|82.62|7
1737468710000|2025-01-21 14:11:50|83.34|82.74|83.33|82.73|83.34|82.74|83.33|82.73|2
1737468720000|2025-01-21 14:12:00|83.34|82.74|83.37|82.77|83.37|82.77|83.34|82.74|7
1737468730000|2025-01-21 14:12:10|83.38|82.78|83.38|82.78|83.39|82.79|83.38|82.78|3
1737468740000|2025-01-21 14:12:20|83.39|82.79|83.46|82.86|83.46|82.86|83.39|82.79|10
1737468750000|2025-01-21 14:12:30|83.45|82.85|83.44|82.84|83.45|82.85|83.44|82.84|2
1737468770000|2025-01-21 14:12:50|83.45|82.85|83.45|82.85|83.45|82.85|83.44|82.84|3
1737468780000|2025-01-21 14:13:00|83.43|82.83|83.41|82.81|83.44|82.84|83.39|82.79|6
1737468790000|2025-01-21 14:13:10|83.4|82.8|83.42|82.82|83.43|82.83|83.4|82.8|5
1737468800000|2025-01-21 14:13:20|83.44|82.84|83.45|82.85|83.46|82.86|83.43|82.83|6
1737468810000|2025-01-21 14:13:30|83.47|82.87|83.47|82.87|83.47|82.87|83.46|82.86|5
1737468820000|2025-01-21 14:13:40|83.48|82.88|83.52|82.92|83.52|82.92|83.47|82.87|11
1737468830000|2025-01-21 14:13:50|83.53|82.93|83.54|82.94|83.54|82.94|83.53|82.93|4
1737468840000|2025-01-21 14:14:00|83.56|82.96|83.49|82.89|83.56|82.96|83.49|82.89|5
1737468850000|2025-01-21 14:14:10|83.5|82.9|83.5|82.9|83.5|82.9|83.49|82.89|3
1737468860000|2025-01-21 14:14:20|83.51|82.91|83.52|82.92|83.52|82.92|83.51|82.91|2
1737468870000|2025-01-21 14:14:30|83.53|82.93|83.53|82.93|83.54|82.94|83.52|82.92|8
1737468880000|2025-01-21 14:14:40|83.54|82.94|83.54|82.94|83.54|82.94|83.53|82.93|3
1737468890000|2025-01-21 14:14:50|83.53|82.93|83.47|82.87|83.53|82.93|83.46|82.86|5
1737468900000|2025-01-21 14:15:00|83.49|82.89|83.54|82.94|83.54|82.94|83.48|82.88|8
1737468910000|2025-01-21 14:15:10|83.55|82.95|83.59|82.99|83.59|82.99|83.55|82.95|5
1737468920000|2025-01-21 14:15:20|83.61|83.01|83.63|83.03|83.63|83.03|83.61|83.01|7
1737468930000|2025-01-21 14:15:30|83.64|83.04|83.65|83.05|83.65|83.05|83.62|83.02|5
1737468940000|2025-01-21 14:15:40|83.66|83.06|83.65|83.05|83.68|83.08|83.65|83.05|4
1737468950000|2025-01-21 14:15:50|83.66|83.06|83.65|83.05|83.69|83.09|83.64|83.04|11
1737468960000|2025-01-21 14:16:00|83.64|83.04|83.61|83.01|83.65|83.05|83.58|82.98|11
1737468970000|2025-01-21 14:16:10|83.62|83.02|83.64|83.04|83.65|83.05|83.62|83.02|3
1737468980000|2025-01-21 14:16:20|83.65|83.05|83.6|83|83.66|83.06|83.6|83|4
1737468990000|2025-01-21 14:16:30|83.59|82.99|83.59|82.99|83.59|82.99|83.56|82.96|6
1737469000000|2025-01-21 14:16:40|83.6|83|83.67|83.07|83.67|83.07|83.6|83|7
1737469010000|2025-01-21 14:16:50|83.65|83.05|83.69|83.09|83.69|83.09|83.63|83.03|7
1737469020000|2025-01-21 14:17:00|83.7|83.1|83.67|83.07|83.72|83.12|83.66|83.06|10
1737469030000|2025-01-21 14:17:10|83.68|83.08|83.67|83.07|83.69|83.09|83.66|83.06|8
1737469040000|2025-01-21 14:17:20|83.65|83.05|83.66|83.06|83.66|83.06|83.64|83.04|6
1737469050000|2025-01-21 14:17:30|83.67|83.07|83.67|83.07|83.68|83.08|83.66|83.06|5
1737469060000|2025-01-21 14:17:40|83.68|83.08|83.68|83.08|83.69|83.09|83.68|83.08|3
1737469080000|2025-01-21 14:18:00|83.69|83.09|83.71|83.11|83.72|83.12|83.69|83.09|6
1737469090000|2025-01-21 14:18:10|83.7|83.1|83.67|83.07|83.7|83.1|83.67|83.07|13
1737469100000|2025-01-21 14:18:20|83.66|83.06|83.66|83.06|83.68|83.08|83.66|83.06|7
1737469110000|2025-01-21 14:18:30|83.65|83.05|83.58|82.98|83.65|83.05|83.58|82.98|6
1737469120000|2025-01-21 14:18:40|83.57|82.97|83.57|82.97|83.58|82.98|83.56|82.96|5
1737469130000|2025-01-21 14:18:50|83.54|82.94|83.48|82.88|83.54|82.94|83.48|82.88|6
1737469140000|2025-01-21 14:19:00|83.49|82.89|83.48|82.88|83.51|82.91|83.48|82.88|10
1737469150000|2025-01-21 14:19:10|83.47|82.87|83.47|82.87|83.47|82.87|83.47|82.87|1
1737469160000|2025-01-21 14:19:20|83.48|82.88|83.48|82.88|83.49|82.89|83.47|82.87|9
1737469170000|2025-01-21 14:19:30|83.49|82.89|83.48|82.88|83.49|82.89|83.48|82.88|4
1737469180000|2025-01-21 14:19:40|83.47|82.87|83.58|82.98|83.58|82.98|83.47|82.87|11
1737469190000|2025-01-21 14:19:50|83.59|82.99|83.57|82.97|83.59|82.99|83.56|82.96|13
1737469200000|2025-01-21 14:20:00|83.56|82.96|83.61|83.01|83.61|83.01|83.55|82.95|12
1737469210000|2025-01-21 14:20:10|83.64|83.04|83.68|83.08|83.68|83.08|83.64|83.04|5
1737469220000|2025-01-21 14:20:20|83.67|83.07|83.68|83.08|83.68|83.08|83.67|83.07|6
1737469230000|2025-01-21 14:20:30|83.67|83.07|83.66|83.06|83.68|83.08|83.66|83.06|4
1737469240000|2025-01-21 14:20:40|83.63|83.03|83.65|83.05|83.65|83.05|83.63|83.03|5
1737469250000|2025-01-21 14:20:50|83.64|83.04|83.66|83.06|83.66|83.06|83.64|83.04|7
1737469260000|2025-01-21 14:21:00|83.65|83.05|83.68|83.08|83.68|83.08|83.62|83.02|10
1737469270000|2025-01-21 14:21:10|83.67|83.07|83.74|83.14|83.74|83.14|83.67|83.07|14
1737469280000|2025-01-21 14:21:20|83.73|83.13|83.73|83.13|83.74|83.14|83.73|83.13|3
1737469290000|2025-01-21 14:21:30|83.72|83.12|83.76|83.16|83.76|83.16|83.7|83.1|14
1737469300000|2025-01-21 14:21:40|83.75|83.15|83.72|83.12|83.75|83.15|83.69|83.09|6
1737469310000|2025-01-21 14:21:50|83.73|83.13|83.74|83.14|83.75|83.15|83.73|83.13|4
1737469320000|2025-01-21 14:22:00|83.75|83.15|83.78|83.18|83.78|83.18|83.75|83.15|4
1737469330000|2025-01-21 14:22:10|83.79|83.19|83.83|83.23|83.83|83.23|83.79|83.19|4
1737469340000|2025-01-21 14:22:20|83.84|83.24|83.83|83.23|83.85|83.25|83.81|83.21|7
1737469350000|2025-01-21 14:22:30|83.85|83.25|83.94|83.34|83.94|83.34|83.85|83.25|15
1737469360000|2025-01-21 14:22:40|83.93|83.33|83.94|83.34|83.94|83.34|83.92|83.32|4
1737469370000|2025-01-21 14:22:50|83.93|83.33|83.93|83.33|83.94|83.34|83.92|83.32|5
1737469380000|2025-01-21 14:23:00|83.94|83.34|83.84|83.24|83.94|83.34|83.84|83.24|8
1737469390000|2025-01-21 14:23:10|83.85|83.25|83.88|83.28|83.88|83.28|83.85|83.25|4
1737469400000|2025-01-21 14:23:20|83.89|83.29|83.89|83.29|83.91|83.31|83.89|83.29|5
1737469410000|2025-01-21 14:23:30|83.9|83.3|83.92|83.32|83.92|83.32|83.89|83.29|5
1737469420000|2025-01-21 14:23:40|83.94|83.34|83.92|83.32|83.96|83.36|83.88|83.28|9
1737469430000|2025-01-21 14:23:50|83.93|83.33|83.99|83.39|83.99|83.39|83.93|83.33|8
1737469440000|2025-01-21 14:24:00|84|83.4|83.92|83.32|84|83.4|83.92|83.32|8
1737469450000|2025-01-21 14:24:10|83.88|83.28|83.87|83.27|83.89|83.29|83.85|83.25|10
1737469460000|2025-01-21 14:24:20|83.92|83.32|83.95|83.35|83.95|83.35|83.92|83.32|6
1737469470000|2025-01-21 14:24:30|83.96|83.36|83.97|83.37|83.97|83.37|83.94|83.34|5
1737469480000|2025-01-21 14:24:40|83.96|83.36|83.93|83.33|83.97|83.37|83.93|83.33|5
1737469490000|2025-01-21 14:24:50|83.94|83.34|83.94|83.34|83.95|83.35|83.94|83.34|5
1737469500000|2025-01-21 14:25:00|83.95|83.35|84.02|83.42|84.02|83.42|83.95|83.35|5
1737469510000|2025-01-21 14:25:10|84|83.4|84.05|83.45|84.05|83.45|83.99|83.39|8
1737469520000|2025-01-21 14:25:20|84.04|83.44|84.04|83.44|84.04|83.44|84.04|83.44|1
1737469530000|2025-01-21 14:25:30|84.05|83.45|84.01|83.41|84.05|83.45|83.98|83.38|12
1737469540000|2025-01-21 14:25:40|84.02|83.42|84.05|83.45|84.05|83.45|84.02|83.42|4
1737469550000|2025-01-21 14:25:50|84.06|83.46|84.1|83.5|84.1|83.5|84.06|83.46|6
1737469560000|2025-01-21 14:26:00|84.11|83.51|84.09|83.49|84.13|83.53|84.09|83.49|6
1737469570000|2025-01-21 14:26:10|84.08|83.48|84.04|83.44|84.08|83.48|84.02|83.42|7
1737469580000|2025-01-21 14:26:20|84.03|83.43|84.06|83.46|84.06|83.46|84|83.4|16
1737469590000|2025-01-21 14:26:30|84.07|83.47|84.05|83.45|84.09|83.49|84.04|83.44|10
1737469600000|2025-01-21 14:26:40|84.04|83.44|83.95|83.35|84.04|83.44|83.95|83.35|10
1737469610000|2025-01-21 14:26:50|83.94|83.34|83.96|83.36|83.98|83.38|83.94|83.34|7
1737469620000|2025-01-21 14:27:00|83.94|83.34|83.98|83.38|83.98|83.38|83.93|83.33|11
1737469630000|2025-01-21 14:27:10|83.97|83.37|83.95|83.35|83.98|83.38|83.94|83.34|6
1737469640000|2025-01-21 14:27:20|83.94|83.34|83.89|83.29|83.96|83.36|83.89|83.29|8
1737469650000|2025-01-21 14:27:30|83.9|83.3|83.89|83.29|83.9|83.3|83.88|83.28|4
1737469660000|2025-01-21 14:27:40|83.9|83.3|83.99|83.39|83.99|83.39|83.89|83.29|9
1737469670000|2025-01-21 14:27:50|83.98|83.38|83.95|83.35|83.99|83.39|83.94|83.34|8
1737469680000|2025-01-21 14:28:00|83.94|83.34|83.88|83.28|83.94|83.34|83.87|83.27|5
1737469690000|2025-01-21 14:28:10|83.87|83.27|83.88|83.28|83.88|83.28|83.86|83.26|4
1737469700000|2025-01-21 14:28:20|83.89|83.29|83.86|83.26|83.9|83.3|83.86|83.26|8
1737469710000|2025-01-21 14:28:30|83.85|83.25|83.87|83.27|83.89|83.29|83.85|83.25|9
1737469720000|2025-01-21 14:28:40|83.86|83.26|83.88|83.28|83.88|83.28|83.85|83.25|7
1737469730000|2025-01-21 14:28:50|83.89|83.29|83.94|83.34|83.96|83.36|83.89|83.29|9
1737469740000|2025-01-21 14:29:00|83.95|83.35|83.96|83.36|83.97|83.37|83.93|83.33|11
1737469750000|2025-01-21 14:29:10|83.95|83.35|83.95|83.35|83.96|83.36|83.95|83.35|3
1737469760000|2025-01-21 14:29:20|84.01|83.41|84.07|83.47|84.07|83.47|84.01|83.41|2
1737469770000|2025-01-21 14:29:30|84.08|83.48|84.12|83.52|84.13|83.53|84.08|83.48|16
1737469780000|2025-01-21 14:29:40|84.13|83.53|84.15|83.55|84.15|83.55|84.11|83.51|10
1737469790000|2025-01-21 14:29:50|84.16|83.56|84.14|83.54|84.16|83.56|84.13|83.53|5
1737469800000|2025-01-21 14:30:00|84.15|83.55|84.07|83.47|84.18|83.58|84.07|83.47|13
1737469810000|2025-01-21 14:30:10|84.06|83.46|84.05|83.45|84.06|83.46|84.05|83.45|2
1737469820000|2025-01-21 14:30:20|84.06|83.46|84.1|83.5|84.11|83.51|84.06|83.46|12
1737469830000|2025-01-21 14:30:30|84.09|83.49|84.1|83.5|84.1|83.5|84.05|83.45|12
1737469840000|2025-01-21 14:30:40|84.13|83.53|84.06|83.46|84.13|83.53|84.06|83.46|9
1737469850000|2025-01-21 14:30:50|84.07|83.47|84.06|83.46|84.07|83.47|84.05|83.45|6
1737469860000|2025-01-21 14:31:00|84.07|83.47|84.05|83.45|84.08|83.48|84.05|83.45|6
1737469870000|2025-01-21 14:31:10|84.04|83.44|84.05|83.45|84.05|83.45|84.03|83.43|4
1737469880000|2025-01-21 14:31:20|84.04|83.44|84.04|83.44|84.05|83.45|84.04|83.44|5
1737469900000|2025-01-21 14:31:40|84.05|83.45|84.02|83.42|84.05|83.45|84.02|83.42|3
1737469910000|2025-01-21 14:31:50|84.01|83.41|83.99|83.39|84.05|83.45|83.99|83.39|19
1737469920000|2025-01-21 14:32:00|83.98|83.38|83.81|83.21|83.98|83.38|83.81|83.21|10
1737469930000|2025-01-21 14:32:10|83.8|83.2|83.78|83.18|83.82|83.22|83.76|83.16|11
1737469940000|2025-01-21 14:32:20|83.75|83.15|83.73|83.13|83.76|83.16|83.72|83.12|11
1737469950000|2025-01-21 14:32:30|83.74|83.14|83.63|83.03|83.76|83.16|83.62|83.02|21
1737469960000|2025-01-21 14:32:40|83.65|83.05|83.68|83.08|83.7|83.1|83.65|83.05|19
1737469970000|2025-01-21 14:32:50|83.69|83.09|83.63|83.03|83.7|83.1|83.63|83.03|16
1737469980000|2025-01-21 14:33:00|83.62|83.02|83.64|83.04|83.68|83.08|83.62|83.02|16
1737469990000|2025-01-21 14:33:10|83.61|83.01|83.56|82.96|83.61|83.01|83.51|82.91|11
1737470000000|2025-01-21 14:33:20|83.54|82.94|83.69|83.09|83.69|83.09|83.54|82.94|17
1737470010000|2025-01-21 14:33:30|83.68|83.08|83.65|83.05|83.7|83.1|83.64|83.04|18
1737470020000|2025-01-21 14:33:40|83.63|83.03|83.57|82.97|83.63|83.03|83.57|82.97|13
1737470030000|2025-01-21 14:33:50|83.56|82.96|83.59|82.99|83.59|82.99|83.53|82.93|20
1737470040000|2025-01-21 14:34:00|83.6|83|83.65|83.05|83.66|83.06|83.59|82.99|16
1737470050000|2025-01-21 14:34:10|83.62|83.02|83.55|82.95|83.62|83.02|83.54|82.94|19
1737470060000|2025-01-21 14:34:20|83.56|82.96|83.58|82.98|83.59|82.99|83.54|82.94|20
1737470070000|2025-01-21 14:34:30|83.57|82.97|83.48|82.88|83.62|83.02|83.48|82.88|11
1737470080000|2025-01-21 14:34:40|83.47|82.87|83.38|82.78|83.47|82.87|83.37|82.77|16
1737470090000|2025-01-21 14:34:50|83.37|82.77|83.29|82.69|83.4|82.8|83.29|82.69|14
1737470100000|2025-01-21 14:35:00|83.28|82.68|83.2|82.6|83.28|82.68|83.2|82.6|16
1737470110000|2025-01-21 14:35:10|83.19|82.59|83.01|82.41|83.19|82.59|82.98|82.38|21
1737470120000|2025-01-21 14:35:20|83.03|82.43|82.99|82.39|83.05|82.45|82.97|82.37|23
1737470130000|2025-01-21 14:35:30|83|82.4|83.1|82.5|83.19|82.59|83|82.4|23
1737470140000|2025-01-21 14:35:40|83.11|82.51|83.18|82.58|83.2|82.6|83|82.4|21
1737470150000|2025-01-21 14:35:50|83.17|82.57|83.08|82.48|83.19|82.59|83.07|82.47|18
1737470160000|2025-01-21 14:36:00|83.09|82.49|83.03|82.43|83.12|82.52|82.99|82.39|26
1737470170000|2025-01-21 14:36:10|83.05|82.45|83.04|82.44|83.08|82.48|82.99|82.39|19
1737470180000|2025-01-21 14:36:20|83.03|82.43|82.99|82.39|83.03|82.43|82.95|82.35|20
1737470190000|2025-01-21 14:36:30|83.01|82.41|82.96|82.36|83.05|82.45|82.96|82.36|20
1737470200000|2025-01-21 14:36:40|82.95|82.35|83.07|82.47|83.16|82.56|82.94|82.34|25
1737470210000|2025-01-21 14:36:50|83.06|82.46|82.96|82.36|83.06|82.46|82.96|82.36|17
1737470220000|2025-01-21 14:37:00|82.95|82.35|82.79|82.19|82.97|82.37|82.77|82.17|16
1737470230000|2025-01-21 14:37:10|82.77|82.17|82.78|82.18|82.79|82.19|82.72|82.12|15
1737470240000|2025-01-21 14:37:20|82.8|82.2|82.78|82.18|82.85|82.25|82.77|82.17|17
1737470250000|2025-01-21 14:37:30|82.79|82.19|82.96|82.36|82.98|82.38|82.78|82.18|19
1737470260000|2025-01-21 14:37:40|82.95|82.35|82.94|82.34|82.95|82.35|82.83|82.23|18
1737470270000|2025-01-21 14:37:50|82.92|82.32|82.87|82.27|82.92|82.32|82.82|82.22|13
1737470280000|2025-01-21 14:38:00|82.86|82.26|82.94|82.34|82.94|82.34|82.83|82.23|16
1737470290000|2025-01-21 14:38:10|82.93|82.33|82.87|82.27|82.94|82.34|82.87|82.27|20
1737470300000|2025-01-21 14:38:20|82.88|82.28|82.91|82.31|82.96|82.36|82.86|82.26|23
1737470310000|2025-01-21 14:38:30|82.9|82.3|82.83|82.23|82.9|82.3|82.82|82.22|16
1737470320000|2025-01-21 14:38:40|82.82|82.22|82.89|82.29|82.91|82.31|82.82|82.22|11
1737470330000|2025-01-21 14:38:50|82.87|82.27|82.79|82.19|82.87|82.27|82.77|82.17|16
1737470340000|2025-01-21 14:39:00|82.8|82.2|82.96|82.36|82.96|82.36|82.8|82.2|21
1737470350000|2025-01-21 14:39:10|82.97|82.37|83.05|82.45|83.05|82.45|82.94|82.34|18
1737470360000|2025-01-21 14:39:20|83.04|82.44|82.97|82.37|83.06|82.46|82.96|82.36|13
1737470370000|2025-01-21 14:39:30|82.98|82.38|82.99|82.39|83.01|82.41|82.94|82.34|21
1737470380000|2025-01-21 14:39:40|82.98|82.38|82.88|82.28|82.98|82.38|82.86|82.26|15
1737470390000|2025-01-21 14:39:50|82.87|82.27|82.82|82.22|82.88|82.28|82.81|82.21|17
1737470400000|2025-01-21 14:40:00|82.81|82.21|82.71|82.11|82.81|82.21|82.68|82.08|10
1737470410000|2025-01-21 14:40:10|82.67|82.07|82.62|82.02|82.67|82.07|82.56|81.96|16
1737470420000|2025-01-21 14:40:20|82.63|82.03|82.62|82.02|82.67|82.07|82.59|81.99|15
1737470430000|2025-01-21 14:40:30|82.6|82|82.58|81.98|82.61|82.01|82.57|81.97|9
1737470440000|2025-01-21 14:40:40|82.57|81.97|82.62|82.02|82.62|82.02|82.53|81.93|13
1737470450000|2025-01-21 14:40:50|82.61|82.01|82.76|82.16|82.76|82.16|82.6|82|17
1737470460000|2025-01-21 14:41:00|82.78|82.18|82.91|82.31|82.93|82.33|82.78|82.18|23
1737470470000|2025-01-21 14:41:10|82.89|82.29|82.79|82.19|82.91|82.31|82.79|82.19|18
1737470480000|2025-01-21 14:41:20|82.77|82.17|82.79|82.19|82.82|82.22|82.77|82.17|18
1737470490000|2025-01-21 14:41:30|82.78|82.18|82.88|82.28|82.88|82.28|82.76|82.16|20
1737470500000|2025-01-21 14:41:40|82.89|82.29|82.93|82.33|82.94|82.34|82.88|82.28|14
1737470510000|2025-01-21 14:41:50|82.94|82.34|82.88|82.28|82.94|82.34|82.85|82.25|12
1737470520000|2025-01-21 14:42:00|82.89|82.29|82.83|82.23|82.93|82.33|82.83|82.23|16
1737470530000|2025-01-21 14:42:10|82.84|82.24|82.92|82.32|82.93|82.33|82.84|82.24|15
1737470540000|2025-01-21 14:42:20|82.89|82.29|83.13|82.53|83.13|82.53|82.89|82.29|16
1737470550000|2025-01-21 14:42:30|83.11|82.51|83.13|82.53|83.14|82.54|83.11|82.51|18
1737470560000|2025-01-21 14:42:40|83.15|82.55|83.2|82.6|83.2|82.6|83.12|82.52|14
1737470570000|2025-01-21 14:42:50|83.17|82.57|83.13|82.53|83.17|82.57|83.11|82.51|16
1737470580000|2025-01-21 14:43:00|83.09|82.49|83.01|82.41|83.1|82.5|83.01|82.41|10
1737470590000|2025-01-21 14:43:10|83.02|82.42|83.09|82.49|83.1|82.5|83.01|82.41|13
1737470600000|2025-01-21 14:43:20|83.08|82.48|83.08|82.48|83.08|82.48|83.05|82.45|9
1737470610000|2025-01-21 14:43:30|83.09|82.49|83.05|82.45|83.09|82.49|82.99|82.39|15
1737470620000|2025-01-21 14:43:40|83.08|82.48|83.06|82.46|83.11|82.51|83.04|82.44|11
1737470630000|2025-01-21 14:43:50|83.08|82.48|83.22|82.62|83.23|82.63|83.08|82.48|10
1737470640000|2025-01-21 14:44:00|83.21|82.61|83.23|82.63|83.23|82.63|83.18|82.58|17
1737470650000|2025-01-21 14:44:10|83.24|82.64|83.23|82.63|83.24|82.64|83.23|82.63|8
1737470660000|2025-01-21 14:44:20|83.21|82.61|83.21|82.61|83.22|82.62|83.19|82.59|11
1737470670000|2025-01-21 14:44:30|83.22|82.62|83.13|82.53|83.23|82.63|83.12|82.52|8
1737470680000|2025-01-21 14:44:40|83.12|82.52|83.09|82.49|83.13|82.53|83.07|82.47|13
1737470690000|2025-01-21 14:44:50|83.08|82.48|83.1|82.5|83.13|82.53|83.07|82.47|13
1737470700000|2025-01-21 14:45:00|83.08|82.48|83.03|82.43|83.08|82.48|82.99|82.39|11
1737470710000|2025-01-21 14:45:10|83.04|82.44|83.12|82.52|83.12|82.52|83.04|82.44|14
1737470720000|2025-01-21 14:45:20|83.14|82.54|83.23|82.63|83.23|82.63|83.14|82.54|15
1737470730000|2025-01-21 14:45:30|83.22|82.62|83.29|82.69|83.33|82.73|83.21|82.61|18
1737470740000|2025-01-21 14:45:40|83.3|82.7|83.2|82.6|83.3|82.7|83.2|82.6|7
1737470750000|2025-01-21 14:45:50|83.18|82.58|83.06|82.46|83.18|82.58|83.04|82.44|12
1737470760000|2025-01-21 14:46:00|83.05|82.45|83.15|82.55|83.15|82.55|83.05|82.45|15
1737470770000|2025-01-21 14:46:10|83.14|82.54|83.13|82.53|83.15|82.55|83.08|82.48|23
1737470780000|2025-01-21 14:46:20|83.15|82.55|83.07|82.47|83.18|82.58|83.06|82.46|17
1737470790000|2025-01-21 14:46:30|83.05|82.45|82.91|82.31|83.05|82.45|82.91|82.31|14
1737470800000|2025-01-21 14:46:40|82.89|82.29|82.89|82.29|82.92|82.32|82.89|82.29|12
1737470810000|2025-01-21 14:46:50|82.9|82.3|82.75|82.15|82.9|82.3|82.75|82.15|15
1737470820000|2025-01-21 14:47:00|82.73|82.13|82.64|82.04|82.73|82.13|82.63|82.03|10
1737470830000|2025-01-21 14:47:10|82.65|82.05|82.76|82.16|82.78|82.18|82.65|82.05|17
1737470840000|2025-01-21 14:47:20|82.77|82.17|82.73|82.13|82.77|82.17|82.67|82.07|15
1737470850000|2025-01-21 14:47:30|82.74|82.14|82.86|82.26|82.87|82.27|82.74|82.14|11
1737470860000|2025-01-21 14:47:40|82.85|82.25|82.84|82.24|82.88|82.28|82.82|82.22|16
1737470870000|2025-01-21 14:47:50|82.76|82.16|82.84|82.24|82.87|82.27|82.76|82.16|18
1737470880000|2025-01-21 14:48:00|82.85|82.25|82.98|82.38|82.98|82.38|82.85|82.25|15
1737470890000|2025-01-21 14:48:10|83|82.4|83.05|82.45|83.11|82.51|83|82.4|21
1737470900000|2025-01-21 14:48:20|83.06|82.46|83.02|82.42|83.1|82.5|83.02|82.42|13
1737470910000|2025-01-21 14:48:30|83.03|82.43|83.11|82.51|83.12|82.52|83.02|82.42|16
1737470920000|2025-01-21 14:48:40|83.12|82.52|83.11|82.51|83.12|82.52|83.08|82.48|9
1737470930000|2025-01-21 14:48:50|83.13|82.53|83.15|82.55|83.2|82.6|83.13|82.53|11
1737470940000|2025-01-21 14:49:00|83.17|82.57|83.18|82.58|83.21|82.61|83.12|82.52|18
1737470950000|2025-01-21 14:49:10|83.17|82.57|83.12|82.52|83.21|82.61|83.12|82.52|12
1737470960000|2025-01-21 14:49:20|83.1|82.5|83.11|82.51|83.13|82.53|83.06|82.46|18
1737470970000|2025-01-21 14:49:30|83.1|82.5|82.98|82.38|83.11|82.51|82.98|82.38|11
1737470980000|2025-01-21 14:49:40|82.97|82.37|82.89|82.29|82.99|82.39|82.89|82.29|16
1737470990000|2025-01-21 14:49:50|82.9|82.3|82.93|82.33|82.95|82.35|82.89|82.29|14
1737471000000|2025-01-21 14:50:00|82.94|82.34|82.92|82.32|82.94|82.34|82.9|82.3|10
1737471010000|2025-01-21 14:50:10|82.93|82.33|82.98|82.38|82.99|82.39|82.93|82.33|18
1737471020000|2025-01-21 14:50:20|82.97|82.37|82.85|82.25|82.97|82.37|82.85|82.25|10
1737471030000|2025-01-21 14:50:30|82.83|82.23|82.77|82.17|82.83|82.23|82.77|82.17|10
1737471040000|2025-01-21 14:50:40|82.76|82.16|82.71|82.11|82.76|82.16|82.71|82.11|14
1737471050000|2025-01-21 14:50:50|82.7|82.1|82.66|82.06|82.7|82.1|82.63|82.03|14
1737471060000|2025-01-21 14:51:00|82.65|82.05|82.76|82.16|82.76|82.16|82.64|82.04|12
1737471070000|2025-01-21 14:51:10|82.77|82.17|82.69|82.09|82.77|82.17|82.66|82.06|14
1737471080000|2025-01-21 14:51:20|82.7|82.1|82.74|82.14|82.75|82.15|82.66|82.06|15
1737471090000|2025-01-21 14:51:30|82.75|82.15|82.75|82.15|82.76|82.16|82.72|82.12|14
1737471100000|2025-01-21 14:51:40|82.76|82.16|82.78|82.18|82.78|82.18|82.75|82.15|7
1737471110000|2025-01-21 14:51:50|82.79|82.19|82.81|82.21|82.81|82.21|82.75|82.15|22
1737471120000|2025-01-21 14:52:00|82.84|82.24|82.94|82.34|82.96|82.36|82.84|82.24|21
1737471130000|2025-01-21 14:52:10|82.93|82.33|82.93|82.33|82.96|82.36|82.91|82.31|10
1737471140000|2025-01-21 14:52:20|82.92|82.32|83.01|82.41|83.01|82.41|82.92|82.32|10
1737471150000|2025-01-21 14:52:30|83|82.4|83.05|82.45|83.08|82.48|82.98|82.38|22
1737471160000|2025-01-21 14:52:40|83.04|82.44|83|82.4|83.04|82.44|82.98|82.38|13
1737471170000|2025-01-21 14:52:50|83.03|82.43|83.05|82.45|83.08|82.48|83|82.4|19
1737471180000|2025-01-21 14:53:00|83.06|82.46|83.13|82.53|83.13|82.53|83.04|82.44|16
1737471190000|2025-01-21 14:53:10|83.12|82.52|83.02|82.42|83.13|82.53|83.02|82.42|8
1737471200000|2025-01-21 14:53:20|83|82.4|82.94|82.34|83.01|82.41|82.92|82.32|8
1737471210000|2025-01-21 14:53:30|82.93|82.33|82.89|82.29|82.93|82.33|82.89|82.29|9
1737471220000|2025-01-21 14:53:40|82.88|82.28|82.87|82.27|82.88|82.28|82.83|82.23|8
1737471230000|2025-01-21 14:53:50|82.86|82.26|82.86|82.26|82.88|82.28|82.86|82.26|6
1737471240000|2025-01-21 14:54:00|82.84|82.24|82.74|82.14|82.85|82.25|82.74|82.14|10
1737471250000|2025-01-21 14:54:10|82.73|82.13|82.76|82.16|82.76|82.16|82.73|82.13|3
1737471260000|2025-01-21 14:54:20|82.73|82.13|82.76|82.16|82.77|82.17|82.73|82.13|6
1737471270000|2025-01-21 14:54:30|82.75|82.15|82.76|82.16|82.77|82.17|82.74|82.14|6
1737471280000|2025-01-21 14:54:40|82.75|82.15|82.7|82.1|82.75|82.15|82.7|82.1|7
1737471290000|2025-01-21 14:54:50|82.69|82.09|82.74|82.14|82.74|82.14|82.68|82.08|13
1737471300000|2025-01-21 14:55:00|82.75|82.15|82.92|82.32|82.92|82.32|82.75|82.15|19
1737471310000|2025-01-21 14:55:10|82.93|82.33|82.95|82.35|82.95|82.35|82.91|82.31|12
1737471320000|2025-01-21 14:55:20|82.94|82.34|82.83|82.23|82.94|82.34|82.83|82.23|9
1737471330000|2025-01-21 14:55:30|82.84|82.24|82.93|82.33|82.93|82.33|82.84|82.24|16
1737471340000|2025-01-21 14:55:40|82.92|82.32|82.86|82.26|82.92|82.32|82.86|82.26|7
1737471350000|2025-01-21 14:55:50|82.85|82.25|82.84|82.24|82.85|82.25|82.81|82.21|10
1737471360000|2025-01-21 14:56:00|82.83|82.23|82.76|82.16|82.86|82.26|82.76|82.16|19
1737471370000|2025-01-21 14:56:10|82.75|82.15|82.75|82.15|82.8|82.2|82.75|82.15|13
1737471380000|2025-01-21 14:56:20|82.74|82.14|82.67|82.07|82.74|82.14|82.66|82.06|12
1737471390000|2025-01-21 14:56:30|82.66|82.06|82.77|82.17|82.77|82.17|82.66|82.06|17
1737471400000|2025-01-21 14:56:40|82.76|82.16|82.63|82.03|82.76|82.16|82.63|82.03|13
1737471410000|2025-01-21 14:56:50|82.62|82.02|82.59|81.99|82.62|82.02|82.58|81.98|5
1737471420000|2025-01-21 14:57:00|82.6|82|82.6|82|82.64|82.04|82.59|81.99|13
1737471430000|2025-01-21 14:57:10|82.61|82.01|82.59|81.99|82.65|82.05|82.58|81.98|11
1737471440000|2025-01-21 14:57:20|82.58|81.98|82.52|81.92|82.58|81.98|82.48|81.88|12
1737471450000|2025-01-21 14:57:30|82.5|81.9|82.55|81.95|82.55|81.95|82.46|81.86|14
1737471460000|2025-01-21 14:57:40|82.53|81.93|82.39|81.79|82.53|81.93|82.39|81.79|9
1737471470000|2025-01-21 14:57:50|82.4|81.8|82.37|81.77|82.4|81.8|82.36|81.76|15
1737471480000|2025-01-21 14:58:00|82.38|81.78|82.41|81.81|82.43|81.83|82.34|81.74|16
1737471490000|2025-01-21 14:58:10|82.4|81.8|82.39|81.79|82.41|81.81|82.36|81.76|18
1737471500000|2025-01-21 14:58:20|82.38|81.78|82.36|81.76|82.38|81.78|82.34|81.74|16
1737471510000|2025-01-21 14:58:30|82.37|81.77|82.39|81.79|82.41|81.81|82.36|81.76|10
1737471520000|2025-01-21 14:58:40|82.4|81.8|82.38|81.78|82.4|81.8|82.35|81.75|16
1737471530000|2025-01-21 14:58:50|82.39|81.79|82.39|81.79|82.42|81.82|82.36|81.76|18
1737471540000|2025-01-21 14:59:00|82.37|81.77|82.36|81.76|82.37|81.77|82.33|81.73|7
1737471550000|2025-01-21 14:59:10|82.35|81.75|82.49|81.89|82.49|81.89|82.34|81.74|10
1737471560000|2025-01-21 14:59:20|82.5|81.9|82.47|81.87|82.51|81.91|82.46|81.86|8
1737471570000|2025-01-21 14:59:30|82.48|81.88|82.47|81.87|82.48|81.88|82.45|81.85|9
1737471580000|2025-01-21 14:59:40|82.48|81.88|82.56|81.96|82.56|81.96|82.48|81.88|13
1737471590000|2025-01-21 14:59:50|82.57|81.97|82.58|81.98|82.58|81.98|82.53|81.93|10
1737471600000|2025-01-21 15:00:00|82.57|81.97|82.54|81.94|82.58|81.98|82.48|81.88|17
1737471610000|2025-01-21 15:00:10|82.55|81.95|82.54|81.94|82.6|82|82.54|81.94|14
1737471620000|2025-01-21 15:00:20|82.53|81.93|82.62|82.02|82.63|82.03|82.49|81.89|19
1737471630000|2025-01-21 15:00:30|82.6|82|82.68|82.08|82.68|82.08|82.6|82|14
1737471640000|2025-01-21 15:00:40|82.67|82.07|82.72|82.12|82.72|82.12|82.66|82.06|19
1737471650000|2025-01-21 15:00:50|82.71|82.11|82.66|82.06|82.72|82.12|82.66|82.06|11
1737471660000|2025-01-21 15:01:00|82.65|82.05|82.78|82.18|82.82|82.22|82.65|82.05|15
1737471670000|2025-01-21 15:01:10|82.79|82.19|82.84|82.24|82.86|82.26|82.79|82.19|16
1737471680000|2025-01-21 15:01:20|82.83|82.23|82.75|82.15|82.83|82.23|82.75|82.15|16
1737471690000|2025-01-21 15:01:30|82.76|82.16|82.74|82.14|82.78|82.18|82.7|82.1|13
1737471700000|2025-01-21 15:01:40|82.73|82.13|82.93|82.33|82.93|82.33|82.73|82.13|17
1737471710000|2025-01-21 15:01:50|82.92|82.32|82.93|82.33|82.97|82.37|82.92|82.32|11
1737471720000|2025-01-21 15:02:00|82.92|82.32|82.92|82.32|82.92|82.32|82.87|82.27|11
1737471730000|2025-01-21 15:02:10|82.89|82.29|82.81|82.21|82.9|82.3|82.75|82.15|16
1737471740000|2025-01-21 15:02:20|82.8|82.2|82.85|82.25|82.85|82.25|82.8|82.2|10
1737471750000|2025-01-21 15:02:30|82.84|82.24|82.87|82.27|82.88|82.28|82.84|82.24|14
1737471760000|2025-01-21 15:02:40|82.86|82.26|82.75|82.15|82.86|82.26|82.71|82.11|16
1737471770000|2025-01-21 15:02:50|82.76|82.16|82.85|82.25|82.85|82.25|82.7|82.1|19
1737471780000|2025-01-21 15:03:00|82.86|82.26|82.92|82.32|82.93|82.33|82.86|82.26|16
1737471790000|2025-01-21 15:03:10|82.93|82.33|82.91|82.31|82.95|82.35|82.9|82.3|10
1737471800000|2025-01-21 15:03:20|82.9|82.3|82.91|82.31|82.92|82.32|82.86|82.26|14
1737471810000|2025-01-21 15:03:30|82.92|82.32|82.75|82.15|82.92|82.32|82.75|82.15|14
1737471820000|2025-01-21 15:03:40|82.73|82.13|82.67|82.07|82.73|82.13|82.66|82.06|8
1737471830000|2025-01-21 15:03:50|82.65|82.05|82.66|82.06|82.66|82.06|82.64|82.04|4
1737471840000|2025-01-21 15:04:00|82.67|82.07|82.7|82.1|82.73|82.13|82.67|82.07|8
1737471850000|2025-01-21 15:04:10|82.68|82.08|82.49|81.89|82.68|82.08|82.49|81.89|11
1737471860000|2025-01-21 15:04:20|82.47|81.87|82.53|81.93|82.57|81.97|82.47|81.87|17
1737471870000|2025-01-21 15:04:30|82.54|81.94|82.45|81.85|82.55|81.95|82.44|81.84|12
1737471880000|2025-01-21 15:04:40|82.46|81.86|82.48|81.88|82.52|81.92|82.45|81.85|13
1737471890000|2025-01-21 15:04:50|82.46|81.86|82.46|81.86|82.5|81.9|82.45|81.85|9
1737471900000|2025-01-21 15:05:00|82.45|81.85|82.59|81.99|82.59|81.99|82.45|81.85|16
1737471910000|2025-01-21 15:05:10|82.6|82|82.48|81.88|82.65|82.05|82.48|81.88|18
1737471920000|2025-01-21 15:05:20|82.45|81.85|82.39|81.79|82.45|81.85|82.36|81.76|16
1737471930000|2025-01-21 15:05:30|82.4|81.8|82.48|81.88|82.49|81.89|82.37|81.77|21
1737471940000|2025-01-21 15:05:40|82.49|81.89|82.48|81.88|82.56|81.96|82.46|81.86|21
1737471950000|2025-01-21 15:05:50|82.46|81.86|82.36|81.76|82.46|81.86|82.36|81.76|19
1737471960000|2025-01-21 15:06:00|82.37|81.77|82.4|81.8|82.4|81.8|82.37|81.77|3
1737471970000|2025-01-21 15:06:10|82.41|81.81|82.35|81.75|82.42|81.82|82.35|81.75|6
1737471980000|2025-01-21 15:06:20|82.34|81.74|82.21|81.61|82.35|81.75|82.21|81.61|17
1737471990000|2025-01-21 15:06:30|82.22|81.62|82.22|81.62|82.25|81.65|82.18|81.58|14
1737472000000|2025-01-21 15:06:40|82.21|81.61|82.23|81.63|82.28|81.68|82.21|81.61|18
1737472010000|2025-01-21 15:06:50|82.25|81.65|82.24|81.64|82.33|81.73|82.22|81.62|17
1737472020000|2025-01-21 15:07:00|82.22|81.62|82.1|81.5|82.22|81.62|82.09|81.49|20
1737472030000|2025-01-21 15:07:10|82.11|81.51|82.14|81.54|82.15|81.55|82.11|81.51|12
1737472040000|2025-01-21 15:07:20|82.15|81.55|82.24|81.64|82.27|81.67|82.11|81.51|23
1737472050000|2025-01-21 15:07:30|82.26|81.66|82.24|81.64|82.28|81.68|82.23|81.63|17
1737472060000|2025-01-21 15:07:40|82.2|81.6|82.16|81.56|82.2|81.6|82.14|81.54|24
1737472070000|2025-01-21 15:07:50|82.18|81.58|82.29|81.69|82.29|81.69|82.18|81.58|11
1737472080000|2025-01-21 15:08:00|82.33|81.73|82.43|81.83|82.43|81.83|82.33|81.73|15
1737472090000|2025-01-21 15:08:10|82.42|81.82|82.41|81.81|82.51|81.91|82.4|81.8|25
1737472100000|2025-01-21 15:08:20|82.42|81.82|82.47|81.87|82.47|81.87|82.38|81.78|21
1737472110000|2025-01-21 15:08:30|82.48|81.88|82.57|81.97|82.59|81.99|82.48|81.88|16
1737472120000|2025-01-21 15:08:40|82.58|81.98|82.64|82.04|82.64|82.04|82.58|81.98|16
1737472130000|2025-01-21 15:08:50|82.63|82.03|82.62|82.02|82.66|82.06|82.58|81.98|16
1737472140000|2025-01-21 15:09:00|82.61|82.01|82.53|81.93|82.62|82.02|82.52|81.92|14
1737472150000|2025-01-21 15:09:10|82.52|81.92|82.5|81.9|82.52|81.92|82.44|81.84|16
1737472160000|2025-01-21 15:09:20|82.53|81.93|82.66|82.06|82.66|82.06|82.53|81.93|10
1737472170000|2025-01-21 15:09:30|82.65|82.05|82.67|82.07|82.68|82.08|82.57|81.97|14
1737472180000|2025-01-21 15:09:40|82.66|82.06|82.59|81.99|82.68|82.08|82.59|81.99|14
1737472190000|2025-01-21 15:09:50|82.6|82|82.57|81.97|82.61|82.01|82.57|81.97|10
1737472200000|2025-01-21 15:10:00|82.53|81.93|82.57|81.97|82.57|81.97|82.47|81.87|16
1737472210000|2025-01-21 15:10:10|82.56|81.96|82.59|81.99|82.59|81.99|82.51|81.91|17
1737472220000|2025-01-21 15:10:20|82.62|82.02|82.57|81.97|82.65|82.05|82.51|81.91|21
1737472230000|2025-01-21 15:10:30|82.6|82|82.52|81.92|82.67|82.07|82.52|81.92|17
1737472240000|2025-01-21 15:10:40|82.51|81.91|82.58|81.98|82.58|81.98|82.48|81.88|15
1737472250000|2025-01-21 15:10:50|82.59|81.99|82.57|81.97|82.63|82.03|82.57|81.97|18
1737472260000|2025-01-21 15:11:00|82.58|81.98|82.58|81.98|82.64|82.04|82.53|81.93|22
1737472270000|2025-01-21 15:11:10|82.59|81.99|82.62|82.02|82.67|82.07|82.58|81.98|22
1737472280000|2025-01-21 15:11:20|82.61|82.01|82.45|81.85|82.63|82.03|82.45|81.85|18
1737472290000|2025-01-21 15:11:30|82.46|81.86|82.35|81.75|82.47|81.87|82.34|81.74|9
1737472300000|2025-01-21 15:11:40|82.34|81.74|82.32|81.72|82.35|81.75|82.31|81.71|13
1737472310000|2025-01-21 15:11:50|82.33|81.73|82.16|81.56|82.33|81.73|82.16|81.56|16
1737472320000|2025-01-21 15:12:00|82.17|81.57|82.11|81.51|82.17|81.57|82.07|81.47|18
1737472330000|2025-01-21 15:12:10|82.12|81.52|82.14|81.54|82.16|81.56|82.12|81.52|7
1737472340000|2025-01-21 15:12:20|82.16|81.56|82.2|81.6|82.2|81.6|82.12|81.52|10
1737472350000|2025-01-21 15:12:30|82.19|81.59|82.08|81.48|82.19|81.59|82.06|81.46|22
1737472360000|2025-01-21 15:12:40|82.09|81.49|82.1|81.5|82.12|81.52|82.06|81.46|19
1737472370000|2025-01-21 15:12:50|82.09|81.49|82.1|81.5|82.1|81.5|82.07|81.47|13
1737472380000|2025-01-21 15:13:00|82.09|81.49|82.21|81.61|82.27|81.67|82.09|81.49|14
1737472390000|2025-01-21 15:13:10|82.22|81.62|82.12|81.52|82.22|81.62|82.11|81.51|26
1737472400000|2025-01-21 15:13:20|82.13|81.53|82.22|81.62|82.27|81.67|82.13|81.53|16
1737472410000|2025-01-21 15:13:30|82.25|81.65|82.22|81.62|82.27|81.67|82.17|81.57|19
1737472420000|2025-01-21 15:13:40|82.26|81.66|82.17|81.57|82.27|81.67|82.15|81.55|17
1737472430000|2025-01-21 15:13:50|82.18|81.58|82.17|81.57|82.21|81.61|82.15|81.55|17
1737472440000|2025-01-21 15:14:00|82.18|81.58|82.27|81.67|82.29|81.69|82.16|81.56|16
1737472450000|2025-01-21 15:14:10|82.28|81.68|82.3|81.7|82.32|81.72|82.24|81.64|18
1737472460000|2025-01-21 15:14:20|82.31|81.71|82.34|81.74|82.34|81.74|82.27|81.67|18
1737472470000|2025-01-21 15:14:30|82.36|81.76|82.32|81.72|82.37|81.77|82.32|81.72|14
1737472480000|2025-01-21 15:14:40|82.31|81.71|82.35|81.75|82.39|81.79|82.31|81.71|20
1737472490000|2025-01-21 15:14:50|82.36|81.76|82.35|81.75|82.39|81.79|82.33|81.73|17
1737472500000|2025-01-21 15:15:00|82.36|81.76|82.41|81.81|82.45|81.85|82.36|81.76|9
1737472520000|2025-01-21 15:15:20|82.38|81.78|82.33|81.73|82.38|81.78|82.33|81.73|8
1737472530000|2025-01-21 15:15:30|82.32|81.72|82.38|81.78|82.38|81.78|82.31|81.71|11
1737472540000|2025-01-21 15:15:40|82.41|81.81|82.46|81.86|82.46|81.86|82.37|81.77|18
1737472550000|2025-01-21 15:15:50|82.48|81.88|82.48|81.88|82.51|81.91|82.45|81.85|18
1737472560000|2025-01-21 15:16:00|82.47|81.87|82.59|81.99|82.61|82.01|82.47|81.87|17
1737472570000|2025-01-21 15:16:10|82.61|82.01|82.65|82.05|82.65|82.05|82.61|82.01|9
1737472580000|2025-01-21 15:16:20|82.67|82.07|82.61|82.01|82.68|82.08|82.56|81.96|19
1737472590000|2025-01-21 15:16:30|82.6|82|82.64|82.04|82.64|82.04|82.57|81.97|14
1737472600000|2025-01-21 15:16:40|82.63|82.03|82.43|81.83|82.64|82.04|82.4|81.8|23
1737472610000|2025-01-21 15:16:50|82.42|81.82|82.49|81.89|82.49|81.89|82.38|81.78|16
1737472620000|2025-01-21 15:17:00|82.52|81.92|82.62|82.02|82.64|82.04|82.52|81.92|13
1737472630000|2025-01-21 15:17:10|82.61|82.01|82.66|82.06|82.68|82.08|82.61|82.01|10
1737472640000|2025-01-21 15:17:20|82.65|82.05|82.72|82.12|82.73|82.13|82.62|82.02|11
1737472650000|2025-01-21 15:17:30|82.74|82.14|82.78|82.18|82.78|82.18|82.74|82.14|8
1737472660000|2025-01-21 15:17:40|82.79|82.19|82.85|82.25|82.86|82.26|82.79|82.19|7
1737472670000|2025-01-21 15:17:50|82.84|82.24|82.74|82.14|82.84|82.24|82.73|82.13|14
1737472680000|2025-01-21 15:18:00|82.76|82.16|82.83|82.23|82.85|82.25|82.75|82.15|13
1737472690000|2025-01-21 15:18:10|82.85|82.25|82.8|82.2|82.87|82.27|82.8|82.2|8
1737472700000|2025-01-21 15:18:20|82.79|82.19|82.72|82.12|82.79|82.19|82.68|82.08|11
1737472710000|2025-01-21 15:18:30|82.73|82.13|82.78|82.18|82.79|82.19|82.72|82.12|10
1737472720000|2025-01-21 15:18:40|82.81|82.21|82.82|82.22|82.86|82.26|82.81|82.21|8
1737472730000|2025-01-21 15:18:50|82.85|82.25|82.85|82.25|82.87|82.27|82.85|82.25|6
1737472740000|2025-01-21 15:19:00|82.87|82.27|82.93|82.33|82.93|82.33|82.87|82.27|6
1737472750000|2025-01-21 15:19:10|82.89|82.29|82.88|82.28|82.9|82.3|82.86|82.26|8
1737472760000|2025-01-21 15:19:20|82.89|82.29|82.96|82.36|82.97|82.37|82.89|82.29|5
1737472770000|2025-01-21 15:19:30|82.97|82.37|82.92|82.32|82.97|82.37|82.92|82.32|8
1737472780000|2025-01-21 15:19:40|82.93|82.33|82.94|82.34|82.94|82.34|82.9|82.3|7
1737472790000|2025-01-21 15:19:50|82.93|82.33|82.92|82.32|82.93|82.33|82.9|82.3|8
1737472800000|2025-01-21 15:20:00|82.96|82.36|82.96|82.36|82.98|82.38|82.93|82.33|8
1737472810000|2025-01-21 15:20:10|82.97|82.37|83.01|82.41|83.01|82.41|82.93|82.33|10
1737472820000|2025-01-21 15:20:20|83|82.4|83|82.4|83|82.4|82.99|82.39|3
1737472830000|2025-01-21 15:20:30|83.01|82.41|83.07|82.47|83.07|82.47|83.01|82.41|5
1737472840000|2025-01-21 15:20:40|83.08|82.48|83.1|82.5|83.11|82.51|83.08|82.48|9
1737472850000|2025-01-21 15:20:50|83.09|82.49|83.09|82.49|83.1|82.5|83.06|82.46|8
1737472860000|2025-01-21 15:21:00|83.08|82.48|83.01|82.41|83.08|82.48|82.97|82.37|11
1737472870000|2025-01-21 15:21:10|83.03|82.43|82.96|82.36|83.04|82.44|82.96|82.36|13
1737472880000|2025-01-21 15:21:20|82.97|82.37|82.98|82.38|82.98|82.38|82.97|82.37|4
1737472890000|2025-01-21 15:21:30|83|82.4|83|82.4|83.06|82.46|83|82.4|8
1737472900000|2025-01-21 15:21:40|83.01|82.41|83.06|82.46|83.08|82.48|83.01|82.41|8
1737472910000|2025-01-21 15:21:50|83.07|82.47|82.98|82.38|83.1|82.5|82.98|82.38|14
1737472920000|2025-01-21 15:22:00|82.97|82.37|82.8|82.2|82.97|82.37|82.8|82.2|13
1737472930000|2025-01-21 15:22:10|82.78|82.18|82.79|82.19|82.84|82.24|82.78|82.18|14
1737472940000|2025-01-21 15:22:20|82.8|82.2|82.8|82.2|82.83|82.23|82.8|82.2|8
1737472950000|2025-01-21 15:22:30|82.82|82.22|82.9|82.3|82.9|82.3|82.82|82.22|7
1737472960000|2025-01-21 15:22:40|82.89|82.29|82.92|82.32|82.93|82.33|82.89|82.29|6
1737472970000|2025-01-21 15:22:50|82.93|82.33|83.01|82.41|83.01|82.41|82.93|82.33|7
1737472980000|2025-01-21 15:23:00|83.02|82.42|83.09|82.49|83.09|82.49|83.02|82.42|9
1737472990000|2025-01-21 15:23:10|83.08|82.48|83.07|82.47|83.09|82.49|83.06|82.46|6
1737473000000|2025-01-21 15:23:20|83.08|82.48|83.08|82.48|83.08|82.48|83.07|82.47|3
1737473010000|2025-01-21 15:23:30|83.1|82.5|83.11|82.51|83.11|82.51|83.1|82.5|2
1737473030000|2025-01-21 15:23:50|83.15|82.55|83.17|82.57|83.18|82.58|83.15|82.55|7
1737473040000|2025-01-21 15:24:00|83.16|82.56|83.17|82.57|83.17|82.57|83.13|82.53|8
1737473050000|2025-01-21 15:24:10|83.19|82.59|83.21|82.61|83.21|82.61|83.18|82.58|7
1737473060000|2025-01-21 15:24:20|83.2|82.6|83.22|82.62|83.23|82.63|83.19|82.59|9
1737473070000|2025-01-21 15:24:30|83.19|82.59|83.18|82.58|83.2|82.6|83.13|82.53|17
1737473080000|2025-01-21 15:24:40|83.19|82.59|83.16|82.56|83.22|82.62|83.15|82.55|13
1737473090000|2025-01-21 15:24:50|83.17|82.57|83.12|82.52|83.17|82.57|83.11|82.51|12
1737473100000|2025-01-21 15:25:00|83.15|82.55|83.2|82.6|83.2|82.6|83.15|82.55|9
1737473110000|2025-01-21 15:25:10|83.21|82.61|83.21|82.61|83.22|82.62|83.21|82.61|5
1737473120000|2025-01-21 15:25:20|83.2|82.6|83.25|82.65|83.26|82.66|83.19|82.59|13
1737473130000|2025-01-21 15:25:30|83.24|82.64|83.22|82.62|83.24|82.64|83.22|82.62|7
1737473140000|2025-01-21 15:25:40|83.21|82.61|83.18|82.58|83.21|82.61|83.18|82.58|10
1737473150000|2025-01-21 15:25:50|83.19|82.59|83.21|82.61|83.22|82.62|83.19|82.59|5
1737473160000|2025-01-21 15:26:00|83.2|82.6|83.18|82.58|83.2|82.6|83.17|82.57|9
1737473170000|2025-01-21 15:26:10|83.17|82.57|83.2|82.6|83.2|82.6|83.13|82.53|11
1737473180000|2025-01-21 15:26:20|83.21|82.61|83.22|82.62|83.23|82.63|83.21|82.61|4
1737473190000|2025-01-21 15:26:30|83.23|82.63|83.22|82.62|83.23|82.63|83.21|82.61|4
1737473200000|2025-01-21 15:26:40|83.25|82.65|83.36|82.76|83.37|82.77|83.25|82.65|8
1737473210000|2025-01-21 15:26:50|83.35|82.75|83.32|82.72|83.36|82.76|83.27|82.67|10
1737473220000|2025-01-21 15:27:00|83.31|82.71|83.31|82.71|83.32|82.72|83.26|82.66|12
1737473230000|2025-01-21 15:27:10|83.3|82.7|83.34|82.74|83.34|82.74|83.29|82.69|7
1737473240000|2025-01-21 15:27:20|83.33|82.73|83.29|82.69|83.33|82.73|83.28|82.68|9
1737473250000|2025-01-21 15:27:30|83.32|82.72|83.37|82.77|83.37|82.77|83.32|82.72|3
1737473260000|2025-01-21 15:27:40|83.36|82.76|83.3|82.7|83.37|82.77|83.29|82.69|10
1737473270000|2025-01-21 15:27:50|83.29|82.69|83.34|82.74|83.34|82.74|83.29|82.69|10
1737473280000|2025-01-21 15:28:00|83.33|82.73|83.35|82.75|83.35|82.75|83.33|82.73|3
1737473290000|2025-01-21 15:28:10|83.36|82.76|83.35|82.75|83.37|82.77|83.35|82.75|4
1737473300000|2025-01-21 15:28:20|83.34|82.74|83.3|82.7|83.34|82.74|83.26|82.66|13
1737473310000|2025-01-21 15:28:30|83.31|82.71|83.33|82.73|83.34|82.74|83.3|82.7|16
1737473320000|2025-01-21 15:28:40|83.34|82.74|83.29|82.69|83.34|82.74|83.29|82.69|6
1737473330000|2025-01-21 15:28:50|83.3|82.7|83.3|82.7|83.3|82.7|83.29|82.69|7
1737473340000|2025-01-21 15:29:00|83.29|82.69|83.31|82.71|83.34|82.74|83.28|82.68|14
1737473350000|2025-01-21 15:29:10|83.3|82.7|83.39|82.79|83.39|82.79|83.3|82.7|11
1737473360000|2025-01-21 15:29:20|83.38|82.78|83.37|82.77|83.39|82.79|83.36|82.76|6
1737473370000|2025-01-21 15:29:30|83.36|82.76|83.37|82.77|83.37|82.77|83.34|82.74|8
1737473380000|2025-01-21 15:29:40|83.36|82.76|83.35|82.75|83.39|82.79|83.35|82.75|7
1737473390000|2025-01-21 15:29:50|83.34|82.74|83.32|82.72|83.34|82.74|83.32|82.72|3
1737473400000|2025-01-21 15:30:00|83.33|82.73|83.39|82.79|83.39|82.79|83.33|82.73|9
1737473410000|2025-01-21 15:30:10|83.38|82.78|83.34|82.74|83.39|82.79|83.28|82.68|19
1737473420000|2025-01-21 15:30:20|83.35|82.75|83.37|82.77|83.38|82.78|83.33|82.73|12
1737473430000|2025-01-21 15:30:30|83.4|82.8|83.39|82.79|83.4|82.8|83.38|82.78|6
1737473440000|2025-01-21 15:30:40|83.38|82.78|83.4|82.8|83.41|82.81|83.37|82.77|5
1737473450000|2025-01-21 15:30:50|83.39|82.79|83.32|82.72|83.39|82.79|83.31|82.71|13
1737473460000|2025-01-21 15:31:00|83.31|82.71|83.25|82.65|83.31|82.71|83.25|82.65|6
1737473470000|2025-01-21 15:31:10|83.22|82.62|83.18|82.58|83.22|82.62|83.18|82.58|3
1737473480000|2025-01-21 15:31:20|83.19|82.59|83.16|82.56|83.19|82.59|83.15|82.55|12
1737473490000|2025-01-21 15:31:30|83.15|82.55|83.18|82.58|83.18|82.58|83.13|82.53|9
1737473500000|2025-01-21 15:31:40|83.19|82.59|83.17|82.57|83.21|82.61|83.16|82.56|13
1737473510000|2025-01-21 15:31:50|83.18|82.58|83.18|82.58|83.2|82.6|83.18|82.58|8
1737473520000|2025-01-21 15:32:00|83.17|82.57|83.18|82.58|83.18|82.58|83.13|82.53|15
1737473530000|2025-01-21 15:32:10|83.17|82.57|83.19|82.59|83.21|82.61|83.17|82.57|8
1737473540000|2025-01-21 15:32:20|83.2|82.6|83.28|82.68|83.28|82.68|83.2|82.6|9
1737473550000|2025-01-21 15:32:30|83.27|82.67|83.32|82.72|83.32|82.72|83.27|82.67|10
1737473560000|2025-01-21 15:32:40|83.34|82.74|83.37|82.77|83.38|82.78|83.34|82.74|5
1737473570000|2025-01-21 15:32:50|83.36|82.76|83.32|82.72|83.37|82.77|83.3|82.7|13
1737473580000|2025-01-21 15:33:00|83.33|82.73|83.33|82.73|83.37|82.77|83.31|82.71|14
1737473590000|2025-01-21 15:33:10|83.34|82.74|83.4|82.8|83.42|82.82|83.32|82.72|9
1737473600000|2025-01-21 15:33:20|83.42|82.82|83.41|82.81|83.42|82.82|83.41|82.81|2
1737473610000|2025-01-21 15:33:30|83.4|82.8|83.33|82.73|83.4|82.8|83.33|82.73|7
1737473620000|2025-01-21 15:33:40|83.32|82.72|83.35|82.75|83.35|82.75|83.32|82.72|4
1737473630000|2025-01-21 15:33:50|83.37|82.77|83.41|82.81|83.42|82.82|83.37|82.77|6
1737473640000|2025-01-21 15:34:00|83.4|82.8|83.36|82.76|83.43|82.83|83.34|82.74|14
1737473650000|2025-01-21 15:34:10|83.37|82.77|83.36|82.76|83.37|82.77|83.36|82.76|6
1737473670000|2025-01-21 15:34:30|83.35|82.75|83.27|82.67|83.35|82.75|83.27|82.67|4
1737473680000|2025-01-21 15:34:40|83.26|82.66|83.21|82.61|83.26|82.66|83.21|82.61|10
1737473690000|2025-01-21 15:34:50|83.2|82.6|83.23|82.63|83.24|82.64|83.19|82.59|12
1737473700000|2025-01-21 15:35:00|83.22|82.62|83.07|82.47|83.22|82.62|83.06|82.46|16
1737473710000|2025-01-21 15:35:10|83.08|82.48|83.16|82.56|83.16|82.56|83.07|82.47|8
1737473720000|2025-01-21 15:35:20|83.15|82.55|83.18|82.58|83.19|82.59|83.15|82.55|11
1737473730000|2025-01-21 15:35:30|83.19|82.59|83.12|82.52|83.19|82.59|83.11|82.51|12
1737473740000|2025-01-21 15:35:40|83.13|82.53|83.07|82.47|83.13|82.53|83.07|82.47|10
1737473750000|2025-01-21 15:35:50|83.08|82.48|83.08|82.48|83.08|82.48|83.06|82.46|7
1737473760000|2025-01-21 15:36:00|83.07|82.47|83.05|82.45|83.08|82.48|83.03|82.43|12
1737473770000|2025-01-21 15:36:10|83.06|82.46|83.06|82.46|83.11|82.51|83.06|82.46|8
1737473780000|2025-01-21 15:36:20|83.05|82.45|83.05|82.45|83.06|82.46|83.01|82.41|11
1737473790000|2025-01-21 15:36:30|83.04|82.44|82.97|82.37|83.04|82.44|82.96|82.36|15
1737473800000|2025-01-21 15:36:40|82.98|82.38|82.97|82.37|82.99|82.39|82.97|82.37|4
1737473810000|2025-01-21 15:36:50|82.96|82.36|82.96|82.36|82.96|82.36|82.91|82.31|9
1737473820000|2025-01-21 15:37:00|82.95|82.35|82.94|82.34|83.04|82.44|82.94|82.34|18
1737473830000|2025-01-21 15:37:10|82.93|82.33|82.89|82.29|82.93|82.33|82.86|82.26|14
1737473840000|2025-01-21 15:37:20|82.9|82.3|82.87|82.27|82.95|82.35|82.87|82.27|12
1737473850000|2025-01-21 15:37:30|82.9|82.3|82.93|82.33|82.93|82.33|82.87|82.27|8
1737473860000|2025-01-21 15:37:40|82.95|82.35|82.93|82.33|82.98|82.38|82.92|82.32|7
1737473870000|2025-01-21 15:37:50|82.94|82.34|83.05|82.45|83.05|82.45|82.94|82.34|4
1737473880000|2025-01-21 15:38:00|83.06|82.46|83.06|82.46|83.09|82.49|83.06|82.46|12
1737473890000|2025-01-21 15:38:10|83.07|82.47|83.05|82.45|83.07|82.47|83.03|82.43|8
1737473900000|2025-01-21 15:38:20|83.04|82.44|83.1|82.5|83.1|82.5|83.04|82.44|6
1737473910000|2025-01-21 15:38:30|83.09|82.49|83.07|82.47|83.09|82.49|83.05|82.45|11
1737473920000|2025-01-21 15:38:40|83.09|82.49|83.11|82.51|83.14|82.54|83.09|82.49|9
1737473930000|2025-01-21 15:38:50|83.1|82.5|83.1|82.5|83.1|82.5|83.07|82.47|5
1737473940000|2025-01-21 15:39:00|83.11|82.51|83.08|82.48|83.13|82.53|83.08|82.48|10
1737473950000|2025-01-21 15:39:10|83.07|82.47|83.13|82.53|83.16|82.56|83.07|82.47|14
1737473960000|2025-01-21 15:39:20|83.12|82.52|83.1|82.5|83.12|82.52|83.09|82.49|12
1737473970000|2025-01-21 15:39:30|83.13|82.53|83.1|82.5|83.16|82.56|83.08|82.48|9
1737473980000|2025-01-21 15:39:40|83.11|82.51|83.09|82.49|83.11|82.51|83.08|82.48|7
1737473990000|2025-01-21 15:39:50|83.08|82.48|83.08|82.48|83.09|82.49|83.07|82.47|5
1737474000000|2025-01-21 15:40:00|83.09|82.49|83.08|82.48|83.09|82.49|83.08|82.48|2
1737474010000|2025-01-21 15:40:10|83.09|82.49|83.09|82.49|83.13|82.53|83.08|82.48|10
1737474020000|2025-01-21 15:40:20|83.08|82.48|83.13|82.53|83.14|82.54|83.08|82.48|11
1737474030000|2025-01-21 15:40:30|83.15|82.55|83.16|82.56|83.17|82.57|83.15|82.55|4
1737474040000|2025-01-21 15:40:40|83.18|82.58|83.17|82.57|83.18|82.58|83.16|82.56|3
1737474050000|2025-01-21 15:40:50|83.16|82.56|83.19|82.59|83.19|82.59|83.16|82.56|3
1737474060000|2025-01-21 15:41:00|83.21|82.61|83.29|82.69|83.29|82.69|83.21|82.61|7
1737474070000|2025-01-21 15:41:10|83.3|82.7|83.38|82.78|83.39|82.79|83.3|82.7|6
1737474080000|2025-01-21 15:41:20|83.39|82.79|83.45|82.85|83.45|82.85|83.38|82.78|5
1737474090000|2025-01-21 15:41:30|83.46|82.86|83.47|82.87|83.47|82.87|83.46|82.86|2
1737474120000|2025-01-21 15:42:00|83.48|82.88|83.48|82.88|83.48|82.88|83.48|82.88|1
1737474130000|2025-01-21 15:42:10|83.47|82.87|83.49|82.89|83.5|82.9|83.46|82.86|5
1737474140000|2025-01-21 15:42:20|83.5|82.9|83.5|82.9|83.54|82.94|83.5|82.9|8
1737474150000|2025-01-21 15:42:30|83.49|82.89|83.38|82.78|83.49|82.89|83.38|82.78|9
1737474160000|2025-01-21 15:42:40|83.39|82.79|83.39|82.79|83.41|82.81|83.37|82.77|12
1737474170000|2025-01-21 15:42:50|83.38|82.78|83.38|82.78|83.39|82.79|83.37|82.77|5
1737474180000|2025-01-21 15:43:00|83.37|82.77|83.35|82.75|83.38|82.78|83.34|82.74|6
1737474190000|2025-01-21 15:43:10|83.34|82.74|83.38|82.78|83.38|82.78|83.34|82.74|3
1737474200000|2025-01-21 15:43:20|83.39|82.79|83.36|82.76|83.39|82.79|83.35|82.75|7
1737474210000|2025-01-21 15:43:30|83.35|82.75|83.33|82.73|83.36|82.76|83.33|82.73|9
1737474220000|2025-01-21 15:43:40|83.34|82.74|83.33|82.73|83.34|82.74|83.31|82.71|11
1737474230000|2025-01-21 15:43:50|83.31|82.71|83.3|82.7|83.31|82.71|83.3|82.7|4
1737474240000|2025-01-21 15:44:00|83.31|82.71|83.32|82.72|83.32|82.72|83.31|82.71|2
1737474250000|2025-01-21 15:44:10|83.33|82.73|83.32|82.72|83.35|82.75|83.31|82.71|14
1737474260000|2025-01-21 15:44:20|83.33|82.73|83.37|82.77|83.39|82.79|83.33|82.73|7
1737474270000|2025-01-21 15:44:30|83.38|82.78|83.38|82.78|83.38|82.78|83.38|82.78|1
1737474280000|2025-01-21 15:44:40|83.39|82.79|83.39|82.79|83.39|82.79|83.39|82.79|1
1737474290000|2025-01-21 15:44:50|83.38|82.78|83.3|82.7|83.38|82.78|83.3|82.7|16
1737474300000|2025-01-21 15:45:00|83.29|82.69|83.21|82.61|83.29|82.69|83.21|82.61|9
1737474310000|2025-01-21 15:45:10|83.2|82.6|83.21|82.61|83.24|82.64|83.19|82.59|14
1737474320000|2025-01-21 15:45:20|83.22|82.62|83.19|82.59|83.24|82.64|83.18|82.58|10
1737474330000|2025-01-21 15:45:30|83.18|82.58|83.14|82.54|83.21|82.61|83.13|82.53|14
1737474340000|2025-01-21 15:45:40|83.13|82.53|83.16|82.56|83.16|82.56|83.12|82.52|8
1737474350000|2025-01-21 15:45:50|83.15|82.55|83.09|82.49|83.15|82.55|83.09|82.49|9
1737474360000|2025-01-21 15:46:00|83.08|82.48|83.1|82.5|83.1|82.5|83.06|82.46|9
1737474370000|2025-01-21 15:46:10|83.11|82.51|83.05|82.45|83.12|82.52|83.05|82.45|11
1737474380000|2025-01-21 15:46:20|83.06|82.46|83.07|82.47|83.07|82.47|83.02|82.42|9
1737474390000|2025-01-21 15:46:30|83.08|82.48|83.11|82.51|83.11|82.51|83.06|82.46|8
1737474400000|2025-01-21 15:46:40|83.1|82.5|83.07|82.47|83.1|82.5|83.07|82.47|8
1737474410000|2025-01-21 15:46:50|83.06|82.46|83.03|82.43|83.06|82.46|83.01|82.41|9
1737474420000|2025-01-21 15:47:00|83.04|82.44|83.03|82.43|83.05|82.45|83.01|82.41|8
1737474430000|2025-01-21 15:47:10|83.01|82.41|83.02|82.42|83.02|82.42|83|82.4|8
1737474440000|2025-01-21 15:47:20|83.04|82.44|83.05|82.45|83.07|82.47|83.04|82.44|11
1737474450000|2025-01-21 15:47:30|83.04|82.44|83.04|82.44|83.05|82.45|83.01|82.41|6
1737474460000|2025-01-21 15:47:40|83.05|82.45|83.12|82.52|83.12|82.52|83.05|82.45|6
1737474470000|2025-01-21 15:47:50|83.14|82.54|83.16|82.56|83.16|82.56|83.14|82.54|6
1737474480000|2025-01-21 15:48:00|83.2|82.6|83.21|82.61|83.25|82.65|83.19|82.59|12
1737474490000|2025-01-21 15:48:10|83.2|82.6|83.2|82.6|83.2|82.6|83.17|82.57|12
1737474500000|2025-01-21 15:48:20|83.19|82.59|83.26|82.66|83.26|82.66|83.19|82.59|9
1737474510000|2025-01-21 15:48:30|83.27|82.67|83.27|82.67|83.27|82.67|83.24|82.64|7
1737474520000|2025-01-21 15:48:40|83.26|82.66|83.28|82.68|83.29|82.69|83.26|82.66|6
1737474530000|2025-01-21 15:48:50|83.27|82.67|83.22|82.62|83.28|82.68|83.22|82.62|8
1737474540000|2025-01-21 15:49:00|83.21|82.61|83.11|82.51|83.21|82.61|83.11|82.51|14
1737474550000|2025-01-21 15:49:10|83.1|82.5|83.08|82.48|83.1|82.5|83.07|82.47|7
1737474560000|2025-01-21 15:49:20|83.07|82.47|83.09|82.49|83.09|82.49|83.06|82.46|7
1737474570000|2025-01-21 15:49:30|83.1|82.5|83.1|82.5|83.14|82.54|83.1|82.5|6
1737474580000|2025-01-21 15:49:40|83.11|82.51|83.12|82.52|83.12|82.52|83.11|82.51|2
1737474590000|2025-01-21 15:49:50|83.13|82.53|83.11|82.51|83.15|82.55|83.09|82.49|11
1737474600000|2025-01-21 15:50:00|83.1|82.5|83.11|82.51|83.13|82.53|83.09|82.49|12
1737474620000|2025-01-21 15:50:20|83.09|82.49|83.17|82.57|83.17|82.57|83.08|82.48|4
1737474630000|2025-01-21 15:50:30|83.16|82.56|83.19|82.59|83.19|82.59|83.16|82.56|12
1737474640000|2025-01-21 15:50:40|83.2|82.6|83.16|82.56|83.2|82.6|83.16|82.56|5
1737474650000|2025-01-21 15:50:50|83.14|82.54|83.1|82.5|83.14|82.54|83.09|82.49|7
1737474660000|2025-01-21 15:51:00|83.11|82.51|83.08|82.48|83.11|82.51|83.08|82.48|4
1737474670000|2025-01-21 15:51:10|83.07|82.47|83.1|82.5|83.1|82.5|83.07|82.47|9
1737474680000|2025-01-21 15:51:20|83.08|82.48|83.1|82.5|83.1|82.5|83.07|82.47|4
1737474690000|2025-01-21 15:51:30|83.14|82.54|83.17|82.57|83.18|82.58|83.14|82.54|6
1737474700000|2025-01-21 15:51:40|83.18|82.58|83.18|82.58|83.2|82.6|83.17|82.57|7
1737474710000|2025-01-21 15:51:50|83.17|82.57|83.09|82.49|83.18|82.58|83.09|82.49|13
1737474720000|2025-01-21 15:52:00|83.08|82.48|82.94|82.34|83.08|82.48|82.94|82.34|20
1737474730000|2025-01-21 15:52:10|82.93|82.33|82.99|82.39|82.99|82.39|82.9|82.3|9
1737474740000|2025-01-21 15:52:20|82.97|82.37|83.01|82.41|83.03|82.43|82.96|82.36|12
1737474750000|2025-01-21 15:52:30|83|82.4|82.93|82.33|83|82.4|82.93|82.33|11
1737474760000|2025-01-21 15:52:40|82.94|82.34|82.9|82.3|82.95|82.35|82.9|82.3|12
1737474770000|2025-01-21 15:52:50|82.89|82.29|82.89|82.29|82.91|82.31|82.89|82.29|7
1737474780000|2025-01-21 15:53:00|82.9|82.3|82.92|82.32|82.93|82.33|82.88|82.28|10
1737474790000|2025-01-21 15:53:10|82.93|82.33|82.94|82.34|82.94|82.34|82.92|82.32|6
1737474800000|2025-01-21 15:53:20|82.95|82.35|82.95|82.35|82.97|82.37|82.93|82.33|8
1737474810000|2025-01-21 15:53:30|82.96|82.36|83.04|82.44|83.04|82.44|82.96|82.36|6
1737474820000|2025-01-21 15:53:40|83.05|82.45|83.05|82.45|83.07|82.47|83.04|82.44|6
1737474830000|2025-01-21 15:53:50|83.07|82.47|83.07|82.47|83.09|82.49|83.06|82.46|6
1737474840000|2025-01-21 15:54:00|83.08|82.48|83.07|82.47|83.09|82.49|83.04|82.44|8
1737474850000|2025-01-21 15:54:10|83.08|82.48|83.12|82.52|83.13|82.53|83.08|82.48|6
1737474860000|2025-01-21 15:54:20|83.1|82.5|83.1|82.5|83.1|82.5|83.09|82.49|3
1737474870000|2025-01-21 15:54:30|83.11|82.51|83.16|82.56|83.17|82.57|83.11|82.51|10
1737474880000|2025-01-21 15:54:40|83.17|82.57|83.16|82.56|83.17|82.57|83.16|82.56|2
1737474890000|2025-01-21 15:54:50|83.17|82.57|83.16|82.56|83.17|82.57|83.16|82.56|2
1737474900000|2025-01-21 15:55:00|83.17|82.57|83.17|82.57|83.18|82.58|83.15|82.55|8
1737474910000|2025-01-21 15:55:10|83.18|82.58|83.17|82.57|83.18|82.58|83.16|82.56|4
1737474920000|2025-01-21 15:55:20|83.16|82.56|83.12|82.52|83.16|82.56|83.1|82.5|11
1737474930000|2025-01-21 15:55:30|83.14|82.54|83.12|82.52|83.14|82.54|83.11|82.51|5
1737474940000|2025-01-21 15:55:40|83.13|82.53|83.14|82.54|83.14|82.54|83.13|82.53|2
1737474950000|2025-01-21 15:55:50|83.15|82.55|83.13|82.53|83.15|82.55|83.13|82.53|3
1737474960000|2025-01-21 15:56:00|83.14|82.54|83.18|82.58|83.18|82.58|83.13|82.53|6
1737474970000|2025-01-21 15:56:10|83.19|82.59|83.25|82.65|83.25|82.65|83.19|82.59|5
1737474980000|2025-01-21 15:56:20|83.26|82.66|83.27|82.67|83.28|82.68|83.26|82.66|6
1737474990000|2025-01-21 15:56:30|83.28|82.68|83.35|82.75|83.35|82.75|83.28|82.68|5
1737475000000|2025-01-21 15:56:40|83.36|82.76|83.31|82.71|83.36|82.76|83.29|82.69|11
1737475010000|2025-01-21 15:56:50|83.3|82.7|83.28|82.68|83.3|82.7|83.28|82.68|3
1737475020000|2025-01-21 15:57:00|83.27|82.67|83.23|82.63|83.27|82.67|83.22|82.62|5
1737475030000|2025-01-21 15:57:10|83.22|82.62|83.24|82.64|83.24|82.64|83.22|82.62|3
1737475040000|2025-01-21 15:57:20|83.25|82.65|83.26|82.66|83.29|82.69|83.25|82.65|6
1737475050000|2025-01-21 15:57:30|83.25|82.65|83.25|82.65|83.25|82.65|83.25|82.65|1
1737475060000|2025-01-21 15:57:40|83.23|82.63|83.22|82.62|83.23|82.63|83.22|82.62|2
1737475080000|2025-01-21 15:58:00|83.21|82.61|83.21|82.61|83.22|82.62|83.19|82.59|16
1737475090000|2025-01-21 15:58:10|83.2|82.6|83.21|82.61|83.21|82.61|83.2|82.6|2
1737475100000|2025-01-21 15:58:20|83.23|82.63|83.2|82.6|83.23|82.63|83.2|82.6|7
1737475110000|2025-01-21 15:58:30|83.21|82.61|83.22|82.62|83.22|82.62|83.21|82.61|2
1737475120000|2025-01-21 15:58:40|83.21|82.61|83.19|82.59|83.21|82.61|83.19|82.59|3
1737475130000|2025-01-21 15:58:50|83.2|82.6|83.22|82.62|83.22|82.62|83.19|82.59|6
1737475140000|2025-01-21 15:59:00|83.23|82.63|83.28|82.68|83.28|82.68|83.23|82.63|9
1737475150000|2025-01-21 15:59:10|83.26|82.66|83.25|82.65|83.26|82.66|83.23|82.63|7
1737475160000|2025-01-21 15:59:20|83.24|82.64|83.21|82.61|83.24|82.64|83.19|82.59|8
1737475170000|2025-01-21 15:59:30|83.2|82.6|83.21|82.61|83.21|82.61|83.2|82.6|6
1737475180000|2025-01-21 15:59:40|83.2|82.6|83.2|82.6|83.2|82.6|83.2|82.6|1
1737475190000|2025-01-21 15:59:50|83.22|82.62|83.23|82.63|83.23|82.63|83.22|82.62|4
1737475200000|2025-01-21 16:00:00|83.21|82.61|83.15|82.55|83.21|82.61|83.14|82.54|19
1737475210000|2025-01-21 16:00:10|83.13|82.53|83.07|82.47|83.14|82.54|83.07|82.47|12
1737475220000|2025-01-21 16:00:20|83.08|82.48|83.06|82.46|83.08|82.48|83.06|82.46|5
1737475230000|2025-01-21 16:00:30|83.07|82.47|83.06|82.46|83.08|82.48|83.05|82.45|10
1737475240000|2025-01-21 16:00:40|83.08|82.48|83.1|82.5|83.1|82.5|83.08|82.48|2
1737475250000|2025-01-21 16:00:50|83.11|82.51|83.07|82.47|83.13|82.53|83.05|82.45|12
1737475260000|2025-01-21 16:01:00|83.06|82.46|83.01|82.41|83.07|82.47|82.99|82.39|14
1737475270000|2025-01-21 16:01:10|83|82.4|83.05|82.45|83.05|82.45|83|82.4|9
1737475280000|2025-01-21 16:01:20|83.04|82.44|83.07|82.47|83.07|82.47|83.03|82.43|9
1737475290000|2025-01-21 16:01:30|83.09|82.49|83.09|82.49|83.09|82.49|83.08|82.48|5
1737475300000|2025-01-21 16:01:40|83.1|82.5|83.11|82.51|83.11|82.51|83.08|82.48|5
1737475310000|2025-01-21 16:01:50|83.12|82.52|83.17|82.57|83.17|82.57|83.11|82.51|7
1737475320000|2025-01-21 16:02:00|83.18|82.58|83.15|82.55|83.19|82.59|83.15|82.55|6
1737475330000|2025-01-21 16:02:10|83.14|82.54|83.2|82.6|83.2|82.6|83.13|82.53|7
1737475340000|2025-01-21 16:02:20|83.21|82.61|83.24|82.64|83.24|82.64|83.21|82.61|3
1737475350000|2025-01-21 16:02:30|83.26|82.66|83.26|82.66|83.26|82.66|83.25|82.65|7
1737475360000|2025-01-21 16:02:40|83.25|82.65|83.22|82.62|83.26|82.66|83.22|82.62|6
1737475370000|2025-01-21 16:02:50|83.21|82.61|83.18|82.58|83.21|82.61|83.17|82.57|7
1737475380000|2025-01-21 16:03:00|83.17|82.57|83.16|82.56|83.2|82.6|83.16|82.56|11
1737475390000|2025-01-21 16:03:10|83.17|82.57|83.17|82.57|83.22|82.62|83.17|82.57|10
1737475400000|2025-01-21 16:03:20|83.18|82.58|83.14|82.54|83.18|82.58|83.12|82.52|9
1737475410000|2025-01-21 16:03:30|83.13|82.53|83.15|82.55|83.15|82.55|83.1|82.5|7
1737475420000|2025-01-21 16:03:40|83.16|82.56|83.2|82.6|83.2|82.6|83.16|82.56|4
1737475430000|2025-01-21 16:03:50|83.21|82.61|83.23|82.63|83.23|82.63|83.19|82.59|7
1737475440000|2025-01-21 16:04:00|83.22|82.62|83.29|82.69|83.29|82.69|83.22|82.62|4
1737475450000|2025-01-21 16:04:10|83.28|82.68|83.26|82.66|83.28|82.68|83.25|82.65|5
1737475460000|2025-01-21 16:04:20|83.28|82.68|83.29|82.69|83.29|82.69|83.28|82.68|2
1737475480000|2025-01-21 16:04:40|83.24|82.64|83.18|82.58|83.24|82.64|83.18|82.58|2
1737475490000|2025-01-21 16:04:50|83.17|82.57|83.08|82.48|83.17|82.57|83.05|82.45|18
1737475500000|2025-01-21 16:05:00|83.12|82.52|83.15|82.55|83.15|82.55|83.12|82.52|8
1737475510000|2025-01-21 16:05:10|83.16|82.56|83.2|82.6|83.2|82.6|83.16|82.56|7
1737475520000|2025-01-21 16:05:20|83.21|82.61|83.31|82.71|83.31|82.71|83.21|82.61|8
1737475530000|2025-01-21 16:05:30|83.32|82.72|83.25|82.65|83.34|82.74|83.25|82.65|12
1737475540000|2025-01-21 16:05:40|83.26|82.66|83.28|82.68|83.28|82.68|83.25|82.65|9
1737475550000|2025-01-21 16:05:50|83.3|82.7|83.36|82.76|83.36|82.76|83.3|82.7|13
1737475560000|2025-01-21 16:06:00|83.38|82.78|83.38|82.78|83.43|82.83|83.37|82.77|10
1737475570000|2025-01-21 16:06:10|83.41|82.81|83.45|82.85|83.45|82.85|83.41|82.81|11
1737475580000|2025-01-21 16:06:20|83.46|82.86|83.48|82.88|83.48|82.88|83.45|82.85|8
1737475590000|2025-01-21 16:06:30|83.51|82.91|83.55|82.95|83.56|82.96|83.51|82.91|10
1737475600000|2025-01-21 16:06:40|83.56|82.96|83.58|82.98|83.58|82.98|83.55|82.95|7
1737475610000|2025-01-21 16:06:50|83.6|83|83.61|83.01|83.62|83.02|83.58|82.98|7
1737475620000|2025-01-21 16:07:00|83.6|83|83.58|82.98|83.61|83.01|83.58|82.98|17
1737475630000|2025-01-21 16:07:10|83.59|82.99|83.57|82.97|83.59|82.99|83.57|82.97|9
1737475640000|2025-01-21 16:07:20|83.58|82.98|83.5|82.9|83.58|82.98|83.48|82.88|16
1737475650000|2025-01-21 16:07:30|83.52|82.92|83.62|83.02|83.63|83.03|83.52|82.92|12
1737475660000|2025-01-21 16:07:40|83.61|83.01|83.54|82.94|83.61|83.01|83.52|82.92|11
1737475670000|2025-01-21 16:07:50|83.55|82.95|83.58|82.98|83.59|82.99|83.53|82.93|8
1737475680000|2025-01-21 16:08:00|83.59|82.99|83.73|83.13|83.73|83.13|83.59|82.99|16
1737475690000|2025-01-21 16:08:10|83.77|83.17|83.81|83.21|83.81|83.21|83.76|83.16|7
1737475700000|2025-01-21 16:08:20|83.83|83.23|83.81|83.21|83.86|83.26|83.8|83.2|17
1737475710000|2025-01-21 16:08:30|83.82|83.22|83.92|83.32|83.93|83.33|83.82|83.22|16
1737475720000|2025-01-21 16:08:40|83.93|83.33|83.93|83.33|83.95|83.35|83.92|83.32|9
1737475730000|2025-01-21 16:08:50|83.92|83.32|83.97|83.37|83.97|83.37|83.91|83.31|10
1737475740000|2025-01-21 16:09:00|83.99|83.39|84.03|83.43|84.04|83.44|83.99|83.39|14
1737475750000|2025-01-21 16:09:10|84.05|83.45|84.14|83.54|84.14|83.54|84.05|83.45|7
1737475760000|2025-01-21 16:09:20|84.15|83.55|84.19|83.59|84.21|83.61|84.15|83.55|17
1737475770000|2025-01-21 16:09:30|84.2|83.6|84.15|83.55|84.2|83.6|84.15|83.55|13
1737475780000|2025-01-21 16:09:40|84.14|83.54|84.11|83.51|84.18|83.58|84.11|83.51|14
1737475790000|2025-01-21 16:09:50|84.12|83.52|84.11|83.51|84.17|83.57|84.09|83.49|23
1737475800000|2025-01-21 16:10:00|84.1|83.5|84.19|83.59|84.19|83.59|84.08|83.48|18
1737475810000|2025-01-21 16:10:10|84.23|83.63|84.22|83.62|84.23|83.63|84.2|83.6|14
1737475820000|2025-01-21 16:10:20|84.21|83.61|84.19|83.59|84.22|83.62|84.18|83.58|7
1737475830000|2025-01-21 16:10:30|84.2|83.6|84.21|83.61|84.24|83.64|84.2|83.6|23
1737475840000|2025-01-21 16:10:40|84.2|83.6|84.38|83.78|84.38|83.78|84.16|83.56|18
1737475850000|2025-01-21 16:10:50|84.37|83.77|84.43|83.83|84.44|83.84|84.32|83.72|14
1737475860000|2025-01-21 16:11:00|84.45|83.85|84.44|83.84|84.47|83.87|84.39|83.79|13
1737475870000|2025-01-21 16:11:10|84.45|83.85|84.53|83.93|84.53|83.93|84.45|83.85|12
1737475880000|2025-01-21 16:11:20|84.52|83.92|84.58|83.98|84.58|83.98|84.49|83.89|18
1737475890000|2025-01-21 16:11:30|84.59|83.99|84.59|83.99|84.61|84.01|84.57|83.97|15
1737475900000|2025-01-21 16:11:40|84.6|84|84.63|84.03|84.63|84.03|84.6|84|7
1737475910000|2025-01-21 16:11:50|84.64|84.04|84.64|84.04|84.65|84.05|84.56|83.96|16
1737475920000|2025-01-21 16:12:00|84.63|84.03|84.64|84.04|84.72|84.12|84.62|84.02|15
1737475930000|2025-01-21 16:12:10|84.63|84.03|84.6|84|84.67|84.07|84.6|84|15
1737475940000|2025-01-21 16:12:20|84.61|84.01|84.77|84.17|84.77|84.17|84.61|84.01|12
1737475950000|2025-01-21 16:12:30|84.73|84.13|84.77|84.17|84.8|84.2|84.73|84.13|17
1737475960000|2025-01-21 16:12:40|84.78|84.18|84.74|84.14|84.78|84.18|84.74|84.14|14
1737475970000|2025-01-21 16:12:50|84.71|84.11|84.6|84|84.71|84.11|84.59|83.99|11
1737475980000|2025-01-21 16:13:00|84.59|83.99|84.47|83.87|84.59|83.99|84.45|83.85|6
1737475990000|2025-01-21 16:13:10|84.48|83.88|84.59|83.99|84.65|84.05|84.48|83.88|11
1737476000000|2025-01-21 16:13:20|84.62|84.02|84.7|84.1|84.7|84.1|84.61|84.01|11
1737476010000|2025-01-21 16:13:30|84.68|84.08|84.73|84.13|84.73|84.13|84.68|84.08|8
1737476020000|2025-01-21 16:13:40|84.74|84.14|84.81|84.21|84.85|84.25|84.74|84.14|12
1737476030000|2025-01-21 16:13:50|84.78|84.18|84.69|84.09|84.78|84.18|84.69|84.09|8
1737476040000|2025-01-21 16:14:00|84.67|84.07|84.61|84.01|84.67|84.07|84.56|83.96|10
1737476050000|2025-01-21 16:14:10|84.62|84.02|84.66|84.06|84.67|84.07|84.62|84.02|7
1737476060000|2025-01-21 16:14:20|84.65|84.05|84.63|84.03|84.67|84.07|84.63|84.03|9
1737476070000|2025-01-21 16:14:30|84.64|84.04|84.75|84.15|84.75|84.15|84.64|84.04|13
1737476080000|2025-01-21 16:14:40|84.76|84.16|84.81|84.21|84.85|84.25|84.76|84.16|16
1737476090000|2025-01-21 16:14:50|84.82|84.22|84.73|84.13|84.84|84.24|84.73|84.13|10
1737476100000|2025-01-21 16:15:00|84.71|84.11|84.73|84.13|84.75|84.15|84.59|83.99|17
1737476110000|2025-01-21 16:15:10|84.72|84.12|84.84|84.24|84.85|84.25|84.71|84.11|16
1737476120000|2025-01-21 16:15:20|84.85|84.25|84.9|84.3|84.91|84.31|84.84|84.24|22
1737476130000|2025-01-21 16:15:30|84.92|84.32|84.93|84.33|84.93|84.33|84.9|84.3|16
1737476140000|2025-01-21 16:15:40|84.92|84.32|84.82|84.22|84.92|84.32|84.81|84.21|13
1737476150000|2025-01-21 16:15:50|84.8|84.2|84.77|84.17|84.8|84.2|84.75|84.15|16
1737476160000|2025-01-21 16:16:00|84.75|84.15|84.72|84.12|84.76|84.16|84.72|84.12|15
1737476170000|2025-01-21 16:16:10|84.7|84.1|84.69|84.09|84.7|84.1|84.64|84.04|14
1737476180000|2025-01-21 16:16:20|84.73|84.13|84.69|84.09|84.75|84.15|84.67|84.07|21
1737476190000|2025-01-21 16:16:30|84.71|84.11|84.63|84.03|84.76|84.16|84.63|84.03|13
1737476200000|2025-01-21 16:16:40|84.61|84.01|84.53|83.93|84.63|84.03|84.52|83.92|13
1737476210000|2025-01-21 16:16:50|84.51|83.91|84.48|83.88|84.56|83.96|84.46|83.86|13
1737476220000|2025-01-21 16:17:00|84.49|83.89|84.47|83.87|84.49|83.89|84.41|83.81|24
1737476230000|2025-01-21 16:17:10|84.49|83.89|84.6|84|84.6|84|84.49|83.89|23
1737476240000|2025-01-21 16:17:20|84.61|84.01|84.64|84.04|84.66|84.06|84.6|84|22
1737476250000|2025-01-21 16:17:30|84.65|84.05|84.63|84.03|84.66|84.06|84.61|84.01|13
1737476260000|2025-01-21 16:17:40|84.64|84.04|84.69|84.09|84.72|84.12|84.64|84.04|17
1737476270000|2025-01-21 16:17:50|84.68|84.08|84.67|84.07|84.69|84.09|84.63|84.03|14
1737476280000|2025-01-21 16:18:00|84.66|84.06|84.74|84.14|84.78|84.18|84.66|84.06|27
1737476290000|2025-01-21 16:18:10|84.73|84.13|84.74|84.14|84.78|84.18|84.73|84.13|20
1737476300000|2025-01-21 16:18:20|84.75|84.15|84.76|84.16|84.8|84.2|84.74|84.14|18
1737476310000|2025-01-21 16:18:30|84.77|84.17|84.84|84.24|84.87|84.27|84.77|84.17|20
1737476320000|2025-01-21 16:18:40|84.83|84.23|84.83|84.23|84.93|84.33|84.83|84.23|20
1737476330000|2025-01-21 16:18:50|84.82|84.22|84.8|84.2|84.84|84.24|84.79|84.19|15
1737476340000|2025-01-21 16:19:00|84.81|84.21|84.95|84.35|84.95|84.35|84.81|84.21|27
1737476350000|2025-01-21 16:19:10|84.94|84.34|84.95|84.35|84.99|84.39|84.93|84.33|9
1737476360000|2025-01-21 16:19:20|84.94|84.34|84.94|84.34|84.95|84.35|84.92|84.32|15
1737476370000|2025-01-21 16:19:30|84.95|84.35|84.96|84.36|84.99|84.39|84.95|84.35|9
1737476380000|2025-01-21 16:19:40|84.97|84.37|84.98|84.38|85.02|84.42|84.97|84.37|19
1737476390000|2025-01-21 16:19:50|84.97|84.37|85|84.4|85.03|84.43|84.94|84.34|11
1737476400000|2025-01-21 16:20:00|84.99|84.39|85.07|84.47|85.1|84.5|84.99|84.39|18
1737476410000|2025-01-21 16:20:10|85.08|84.48|85.08|84.48|85.11|84.51|85.05|84.45|14
1737476420000|2025-01-21 16:20:20|85.06|84.46|85.09|84.49|85.11|84.51|85.06|84.46|18
1737476430000|2025-01-21 16:20:30|85.08|84.48|85.11|84.51|85.11|84.51|85.08|84.48|15
1737476440000|2025-01-21 16:20:40|85.12|84.52|85.12|84.52|85.13|84.53|85.09|84.49|12
1737476450000|2025-01-21 16:20:50|85.13|84.53|84.99|84.39|85.14|84.54|84.98|84.38|17
1737476460000|2025-01-21 16:21:00|84.98|84.38|84.99|84.39|85.02|84.42|84.97|84.37|15
1737476470000|2025-01-21 16:21:10|85.01|84.41|85|84.4|85.01|84.41|84.93|84.33|14
1737476480000|2025-01-21 16:21:20|84.98|84.38|85.09|84.49|85.09|84.49|84.93|84.33|14
1737476490000|2025-01-21 16:21:30|85.08|84.48|85.17|84.57|85.17|84.57|85.08|84.48|17
1737476500000|2025-01-21 16:21:40|85.15|84.55|85.13|84.53|85.15|84.55|85.12|84.52|4
1737476510000|2025-01-21 16:21:50|85.14|84.54|85.16|84.56|85.18|84.58|85.13|84.53|14
1737476520000|2025-01-21 16:22:00|85.17|84.57|85.04|84.44|85.17|84.57|85.04|84.44|10
1737476530000|2025-01-21 16:22:10|85.03|84.43|85.03|84.43|85.03|84.43|85|84.4|6
1737476540000|2025-01-21 16:22:20|85.04|84.44|85.01|84.41|85.04|84.44|85.01|84.41|4
1737476550000|2025-01-21 16:22:30|85.03|84.43|85|84.4|85.04|84.44|85|84.4|12
1737476560000|2025-01-21 16:22:40|84.97|84.37|84.9|84.3|84.97|84.37|84.88|84.28|11
1737476570000|2025-01-21 16:22:50|84.91|84.31|84.93|84.33|84.97|84.37|84.91|84.31|12
1737476580000|2025-01-21 16:23:00|84.91|84.31|84.79|84.19|84.92|84.32|84.79|84.19|11
1737476590000|2025-01-21 16:23:10|84.78|84.18|84.77|84.17|84.83|84.23|84.77|84.17|12
1737476600000|2025-01-21 16:23:20|84.78|84.18|84.83|84.23|84.84|84.24|84.78|84.18|12
1737476610000|2025-01-21 16:23:30|84.82|84.22|84.84|84.24|84.86|84.26|84.82|84.22|9
1737476620000|2025-01-21 16:23:40|84.85|84.25|84.84|84.24|84.86|84.26|84.84|84.24|8
1737476630000|2025-01-21 16:23:50|84.83|84.23|84.8|84.2|84.86|84.26|84.8|84.2|14
1737476640000|2025-01-21 16:24:00|84.81|84.21|84.84|84.24|84.86|84.26|84.8|84.2|13
1737476650000|2025-01-21 16:24:10|84.83|84.23|84.81|84.21|84.83|84.23|84.78|84.18|12
1737476660000|2025-01-21 16:24:20|84.82|84.22|84.85|84.25|84.88|84.28|84.82|84.22|16
1737476670000|2025-01-21 16:24:30|84.86|84.26|84.86|84.26|84.9|84.3|84.86|84.26|12
1737476680000|2025-01-21 16:24:40|84.87|84.27|84.88|84.28|84.9|84.3|84.86|84.26|10
1737476690000|2025-01-21 16:24:50|84.89|84.29|84.94|84.34|84.95|84.35|84.89|84.29|10
1737476710000|2025-01-21 16:25:10|84.92|84.32|84.92|84.32|84.95|84.35|84.91|84.31|9
1737476720000|2025-01-21 16:25:20|84.93|84.33|84.95|84.35|84.97|84.37|84.92|84.32|15
1737476730000|2025-01-21 16:25:30|84.93|84.33|84.95|84.35|84.97|84.37|84.9|84.3|12
1737476740000|2025-01-21 16:25:40|84.94|84.34|84.84|84.24|84.95|84.35|84.84|84.24|10
1737476750000|2025-01-21 16:25:50|84.85|84.25|84.97|84.37|84.97|84.37|84.85|84.25|16
1737476760000|2025-01-21 16:26:00|84.98|84.38|84.94|84.34|85.03|84.43|84.94|84.34|14
1737476770000|2025-01-21 16:26:10|84.95|84.35|84.91|84.31|85.02|84.42|84.91|84.31|16
1737476780000|2025-01-21 16:26:20|84.87|84.27|84.75|84.15|84.87|84.27|84.75|84.15|5
1737476790000|2025-01-21 16:26:30|84.73|84.13|84.74|84.14|84.74|84.14|84.71|84.11|5
1737476800000|2025-01-21 16:26:40|84.75|84.15|84.7|84.1|84.75|84.15|84.68|84.08|4
1737476810000|2025-01-21 16:26:50|84.68|84.08|84.6|84|84.68|84.08|84.59|83.99|5
1737476820000|2025-01-21 16:27:00|84.61|84.01|84.68|84.08|84.72|84.12|84.61|84.01|17
1737476830000|2025-01-21 16:27:10|84.63|84.03|84.64|84.04|84.65|84.05|84.59|83.99|8
1737476840000|2025-01-21 16:27:20|84.6|84|84.5|83.9|84.6|84|84.5|83.9|7
1737476850000|2025-01-21 16:27:30|84.51|83.91|84.41|83.81|84.52|83.92|84.41|83.81|10
1737476860000|2025-01-21 16:27:40|84.4|83.8|84.32|83.72|84.4|83.8|84.32|83.72|6
1737476870000|2025-01-21 16:27:50|84.33|83.73|84.48|83.88|84.48|83.88|84.31|83.71|14
1737476880000|2025-01-21 16:28:00|84.5|83.9|84.5|83.9|84.61|84.01|84.5|83.9|19
1737476890000|2025-01-21 16:28:10|84.38|83.78|84.34|83.74|84.38|83.78|84.34|83.74|8
1737476900000|2025-01-21 16:28:20|84.35|83.75|84.36|83.76|84.39|83.79|84.35|83.75|13
1737476910000|2025-01-21 16:28:30|84.35|83.75|84.47|83.87|84.47|83.87|84.33|83.73|13
1737476920000|2025-01-21 16:28:40|84.48|83.88|84.41|83.81|84.49|83.89|84.41|83.81|9
1737476930000|2025-01-21 16:28:50|84.38|83.78|84.36|83.76|84.38|83.78|84.32|83.72|8
1737476940000|2025-01-21 16:29:00|84.37|83.77|84.36|83.76|84.44|83.84|84.36|83.76|13
1737476950000|2025-01-21 16:29:10|84.37|83.77|84.31|83.71|84.37|83.77|84.31|83.71|8
1737476960000|2025-01-21 16:29:20|84.32|83.72|84.3|83.7|84.36|83.76|84.29|83.69|13
1737476970000|2025-01-21 16:29:30|84.29|83.69|84.31|83.71|84.31|83.71|84.27|83.67|4
1737476980000|2025-01-21 16:29:40|84.32|83.72|84.38|83.78|84.41|83.81|84.32|83.72|8
1737476990000|2025-01-21 16:29:50|84.34|83.74|84.38|83.78|84.4|83.8|84.34|83.74|6
1737477000000|2025-01-21 16:30:00|84.36|83.76|84.36|83.76|84.38|83.78|84.33|83.73|17
1737477010000|2025-01-21 16:30:10|84.37|83.77|84.42|83.82|84.42|83.82|84.37|83.77|8
1737477020000|2025-01-21 16:30:20|84.44|83.84|84.48|83.88|84.48|83.88|84.44|83.84|9
1737477030000|2025-01-21 16:30:30|84.47|83.87|84.45|83.85|84.48|83.88|84.43|83.83|12
1737477040000|2025-01-21 16:30:40|84.46|83.86|84.43|83.83|84.51|83.91|84.41|83.81|15
1737477050000|2025-01-21 16:30:50|84.42|83.82|84.53|83.93|84.53|83.93|84.42|83.82|10
1737477060000|2025-01-21 16:31:00|84.55|83.95|84.62|84.02|84.63|84.03|84.55|83.95|9
1737477070000|2025-01-21 16:31:10|84.61|84.01|84.65|84.05|84.65|84.05|84.59|83.99|10
1737477080000|2025-01-21 16:31:20|84.66|84.06|84.67|84.07|84.7|84.1|84.65|84.05|12
1737477090000|2025-01-21 16:31:30|84.64|84.04|84.57|83.97|84.65|84.05|84.57|83.97|5
1737477100000|2025-01-21 16:31:40|84.58|83.98|84.56|83.96|84.59|83.99|84.54|83.94|9
1737477110000|2025-01-21 16:31:50|84.57|83.97|84.57|83.97|84.6|84|84.56|83.96|7
1737477120000|2025-01-21 16:32:00|84.58|83.98|84.68|84.08|84.68|84.08|84.58|83.98|10
1737477130000|2025-01-21 16:32:10|84.67|84.07|84.68|84.08|84.69|84.09|84.67|84.07|6
1737477140000|2025-01-21 16:32:20|84.67|84.07|84.62|84.02|84.67|84.07|84.62|84.02|12
1737477150000|2025-01-21 16:32:30|84.63|84.03|84.65|84.05|84.65|84.05|84.59|83.99|13
1737477160000|2025-01-21 16:32:40|84.66|84.06|84.61|84.01|84.67|84.07|84.59|83.99|6
1737477170000|2025-01-21 16:32:50|84.58|83.98|84.63|84.03|84.66|84.06|84.57|83.97|10
1737477180000|2025-01-21 16:33:00|84.6|84|84.58|83.98|84.6|84|84.54|83.94|6
1737477190000|2025-01-21 16:33:10|84.53|83.93|84.55|83.95|84.57|83.97|84.53|83.93|6
1737477200000|2025-01-21 16:33:20|84.56|83.96|84.51|83.91|84.62|84.02|84.51|83.91|9
1737477210000|2025-01-21 16:33:30|84.52|83.92|84.6|84|84.6|84|84.51|83.91|8
1737477220000|2025-01-21 16:33:40|84.61|84.01|84.59|83.99|84.62|84.02|84.57|83.97|8
1737477230000|2025-01-21 16:33:50|84.62|84.02|84.62|84.02|84.65|84.05|84.62|84.02|9
1737477240000|2025-01-21 16:34:00|84.61|84.01|84.59|83.99|84.61|84.01|84.55|83.95|10
1737477250000|2025-01-21 16:34:10|84.58|83.98|84.58|83.98|84.58|83.98|84.54|83.94|7
1737477260000|2025-01-21 16:34:20|84.57|83.97|84.58|83.98|84.59|83.99|84.57|83.97|6
1737477270000|2025-01-21 16:34:30|84.59|83.99|84.58|83.98|84.59|83.99|84.58|83.98|2
1737477280000|2025-01-21 16:34:40|84.56|83.96|84.54|83.94|84.56|83.96|84.54|83.94|2
1737477290000|2025-01-21 16:34:50|84.55|83.95|84.48|83.88|84.55|83.95|84.48|83.88|7
1737477300000|2025-01-21 16:35:00|84.47|83.87|84.63|84.03|84.63|84.03|84.46|83.86|16
1737477310000|2025-01-21 16:35:10|84.66|84.06|84.66|84.06|84.67|84.07|84.6|84|10
1737477320000|2025-01-21 16:35:20|84.68|84.08|84.59|83.99|84.68|84.08|84.58|83.98|9
1737477330000|2025-01-21 16:35:30|84.6|84|84.66|84.06|84.66|84.06|84.6|84|9
1737477340000|2025-01-21 16:35:40|84.64|84.04|84.54|83.94|84.64|84.04|84.54|83.94|8
1737477350000|2025-01-21 16:35:50|84.53|83.93|84.5|83.9|84.54|83.94|84.5|83.9|4
1737477360000|2025-01-21 16:36:00|84.45|83.85|84.39|83.79|84.45|83.85|84.37|83.77|6
1737477370000|2025-01-21 16:36:10|84.38|83.78|84.37|83.77|84.38|83.78|84.37|83.77|6
1737477380000|2025-01-21 16:36:20|84.38|83.78|84.29|83.69|84.38|83.78|84.29|83.69|6
1737477390000|2025-01-21 16:36:30|84.3|83.7|84.27|83.67|84.32|83.72|84.27|83.67|7
1737477400000|2025-01-21 16:36:40|84.26|83.66|84.21|83.61|84.26|83.66|84.21|83.61|6
1737477410000|2025-01-21 16:36:50|84.2|83.6|84.27|83.67|84.28|83.68|84.15|83.55|12
1737477420000|2025-01-21 16:37:00|84.25|83.65|84.15|83.55|84.25|83.65|84.15|83.55|7
1737477430000|2025-01-21 16:37:10|84.14|83.54|84.08|83.48|84.14|83.54|84.07|83.47|3
1737477440000|2025-01-21 16:37:20|84.07|83.47|84.09|83.49|84.16|83.56|84.07|83.47|8
1737477450000|2025-01-21 16:37:30|84.07|83.47|84.05|83.45|84.07|83.47|84.02|83.42|5
1737477460000|2025-01-21 16:37:40|84.07|83.47|84.09|83.49|84.1|83.5|84.07|83.47|5
1737477470000|2025-01-21 16:37:50|84.08|83.48|84.02|83.42|84.08|83.48|84.02|83.42|5
1737477480000|2025-01-21 16:38:00|84.03|83.43|84.16|83.56|84.16|83.56|84.02|83.42|17
1737477490000|2025-01-21 16:38:10|84.18|83.58|84.19|83.59|84.23|83.63|84.18|83.58|10
1737477500000|2025-01-21 16:38:20|84.17|83.57|84.18|83.58|84.18|83.58|84.15|83.55|6
1737477510000|2025-01-21 16:38:30|84.19|83.59|84.19|83.59|84.24|83.64|84.18|83.58|11
1737477520000|2025-01-21 16:38:40|84.18|83.58|84.16|83.56|84.18|83.58|84.16|83.56|7
1737477530000|2025-01-21 16:38:50|84.17|83.57|84.15|83.55|84.22|83.62|84.15|83.55|10
1737477540000|2025-01-21 16:39:00|84.16|83.56|84.19|83.59|84.24|83.64|84.15|83.55|10
1737477550000|2025-01-21 16:39:10|84.2|83.6|84.2|83.6|84.2|83.6|84.14|83.54|11
1737477560000|2025-01-21 16:39:20|84.19|83.59|84.2|83.6|84.2|83.6|84.17|83.57|7
1737477570000|2025-01-21 16:39:30|84.21|83.61|84.2|83.6|84.24|83.64|84.2|83.6|10
1737477580000|2025-01-21 16:39:40|84.18|83.58|84.27|83.67|84.27|83.67|84.18|83.58|9
1737477590000|2025-01-21 16:39:50|84.28|83.68|84.25|83.65|84.28|83.68|84.23|83.63|7
1737477600000|2025-01-21 16:40:00|84.26|83.66|84.35|83.75|84.35|83.75|84.26|83.66|10
1737477610000|2025-01-21 16:40:10|84.34|83.74|84.31|83.71|84.36|83.76|84.31|83.71|7
1737477620000|2025-01-21 16:40:20|84.32|83.72|84.27|83.67|84.32|83.72|84.27|83.67|4
1737477630000|2025-01-21 16:40:30|84.28|83.68|84.24|83.64|84.28|83.68|84.24|83.64|6
1737477640000|2025-01-21 16:40:40|84.25|83.65|84.19|83.59|84.26|83.66|84.19|83.59|6
1737477650000|2025-01-21 16:40:50|84.2|83.6|84.2|83.6|84.23|83.63|84.15|83.55|9
1737477660000|2025-01-21 16:41:00|84.21|83.61|84.16|83.56|84.21|83.61|84.13|83.53|9
1737477670000|2025-01-21 16:41:10|84.14|83.54|84.16|83.56|84.16|83.56|84.14|83.54|5
1737477680000|2025-01-21 16:41:20|84.17|83.57|84.29|83.69|84.3|83.7|84.17|83.57|10
1737477690000|2025-01-21 16:41:30|84.28|83.68|84.27|83.67|84.28|83.68|84.27|83.67|4
1737477700000|2025-01-21 16:41:40|84.25|83.65|84.18|83.58|84.25|83.65|84.18|83.58|9
1737477710000|2025-01-21 16:41:50|84.19|83.59|84.2|83.6|84.2|83.6|84.17|83.57|8
1737477720000|2025-01-21 16:42:00|84.21|83.61|84.24|83.64|84.25|83.65|84.21|83.61|11
1737477730000|2025-01-21 16:42:10|84.22|83.62|84.31|83.71|84.31|83.71|84.22|83.62|5
1737477740000|2025-01-21 16:42:20|84.32|83.72|84.32|83.72|84.32|83.72|84.32|83.72|1
1737477750000|2025-01-21 16:42:30|84.31|83.71|84.33|83.73|84.35|83.75|84.31|83.71|10
1737477760000|2025-01-21 16:42:40|84.32|83.72|84.39|83.79|84.4|83.8|84.31|83.71|13
1737477770000|2025-01-21 16:42:50|84.38|83.78|84.38|83.78|84.38|83.78|84.37|83.77|3
1737477780000|2025-01-21 16:43:00|84.37|83.77|84.37|83.77|84.37|83.77|84.34|83.74|9
1737477790000|2025-01-21 16:43:10|84.38|83.78|84.43|83.83|84.45|83.85|84.38|83.78|8
1737477800000|2025-01-21 16:43:20|84.42|83.82|84.42|83.82|84.42|83.82|84.39|83.79|8
1737477810000|2025-01-21 16:43:30|84.39|83.79|84.37|83.77|84.4|83.8|84.37|83.77|4
1737477820000|2025-01-21 16:43:40|84.35|83.75|84.36|83.76|84.37|83.77|84.35|83.75|4
1737477830000|2025-01-21 16:43:50|84.35|83.75|84.33|83.73|84.35|83.75|84.33|83.73|3
1737477840000|2025-01-21 16:44:00|84.29|83.69|84.23|83.63|84.29|83.69|84.23|83.63|3
1737477850000|2025-01-21 16:44:10|84.24|83.64|84.25|83.65|84.26|83.66|84.24|83.64|6
1737477860000|2025-01-21 16:44:20|84.26|83.66|84.26|83.66|84.26|83.66|84.24|83.64|4
1737477870000|2025-01-21 16:44:30|84.25|83.65|84.22|83.62|84.25|83.65|84.19|83.59|10
1737477880000|2025-01-21 16:44:40|84.24|83.64|84.26|83.66|84.26|83.66|84.24|83.64|3
1737477890000|2025-01-21 16:44:50|84.24|83.64|84.17|83.57|84.24|83.64|84.15|83.55|7
1737477900000|2025-01-21 16:45:00|84.18|83.58|84.16|83.56|84.18|83.58|84.15|83.55|6
1737477910000|2025-01-21 16:45:10|84.17|83.57|84.22|83.62|84.22|83.62|84.16|83.56|7
1737477920000|2025-01-21 16:45:20|84.23|83.63|84.25|83.65|84.25|83.65|84.22|83.62|9
1737477930000|2025-01-21 16:45:30|84.26|83.66|84.26|83.66|84.26|83.66|84.24|83.64|5
1737477940000|2025-01-21 16:45:40|84.27|83.67|84.31|83.71|84.32|83.72|84.27|83.67|9
1737477950000|2025-01-21 16:45:50|84.3|83.7|84.3|83.7|84.3|83.7|84.29|83.69|3
1737477960000|2025-01-21 16:46:00|84.29|83.69|84.3|83.7|84.31|83.71|84.27|83.67|8
1737477970000|2025-01-21 16:46:10|84.28|83.68|84.3|83.7|84.3|83.7|84.28|83.68|3
1737477980000|2025-01-21 16:46:20|84.29|83.69|84.28|83.68|84.3|83.7|84.28|83.68|4
1737477990000|2025-01-21 16:46:30|84.27|83.67|84.26|83.66|84.27|83.67|84.23|83.63|6
1737478010000|2025-01-21 16:46:50|84.27|83.67|84.28|83.68|84.28|83.68|84.27|83.67|2
1737478020000|2025-01-21 16:47:00|84.29|83.69|84.4|83.8|84.4|83.8|84.29|83.69|9
1737478030000|2025-01-21 16:47:10|84.39|83.79|84.41|83.81|84.41|83.81|84.39|83.79|7
1737478040000|2025-01-21 16:47:20|84.4|83.8|84.41|83.81|84.42|83.82|84.4|83.8|4
1737478050000|2025-01-21 16:47:30|84.4|83.8|84.39|83.79|84.4|83.8|84.39|83.79|4
1737478060000|2025-01-21 16:47:40|84.38|83.78|84.36|83.76|84.38|83.78|84.34|83.74|5
1737478070000|2025-01-21 16:47:50|84.37|83.77|84.4|83.8|84.4|83.8|84.37|83.77|3
1737478080000|2025-01-21 16:48:00|84.41|83.81|84.47|83.87|84.47|83.87|84.41|83.81|7
1737478090000|2025-01-21 16:48:10|84.48|83.88|84.5|83.9|84.5|83.9|84.47|83.87|7
1737478100000|2025-01-21 16:48:20|84.51|83.91|84.52|83.92|84.53|83.93|84.51|83.91|5
1737478110000|2025-01-21 16:48:30|84.54|83.94|84.55|83.95|84.56|83.96|84.47|83.87|12
1737478120000|2025-01-21 16:48:40|84.54|83.94|84.52|83.92|84.55|83.95|84.52|83.92|6
1737478130000|2025-01-21 16:48:50|84.51|83.91|84.48|83.88|84.52|83.92|84.48|83.88|5
1737478140000|2025-01-21 16:49:00|84.45|83.85|84.45|83.85|84.46|83.86|84.44|83.84|4
1737478150000|2025-01-21 16:49:10|84.46|83.86|84.46|83.86|84.48|83.88|84.46|83.86|10
1737478160000|2025-01-21 16:49:20|84.47|83.87|84.48|83.88|84.5|83.9|84.47|83.87|9
1737478170000|2025-01-21 16:49:30|84.47|83.87|84.48|83.88|84.48|83.88|84.47|83.87|2
1737478180000|2025-01-21 16:49:40|84.49|83.89|84.57|83.97|84.57|83.97|84.49|83.89|6
1737478190000|2025-01-21 16:49:50|84.56|83.96|84.57|83.97|84.57|83.97|84.56|83.96|2
1737478200000|2025-01-21 16:50:00|84.56|83.96|84.51|83.91|84.56|83.96|84.51|83.91|8
1737478210000|2025-01-21 16:50:10|84.52|83.92|84.6|84|84.6|84|84.52|83.92|8
1737478220000|2025-01-21 16:50:20|84.61|84.01|84.59|83.99|84.61|84.01|84.58|83.98|7
1737478230000|2025-01-21 16:50:30|84.6|84|84.58|83.98|84.61|84.01|84.58|83.98|6
1737478240000|2025-01-21 16:50:40|84.59|83.99|84.66|84.06|84.66|84.06|84.59|83.99|9
1737478250000|2025-01-21 16:50:50|84.67|84.07|84.7|84.1|84.71|84.11|84.67|84.07|12
1737478260000|2025-01-21 16:51:00|84.69|84.09|84.67|84.07|84.72|84.12|84.67|84.07|9
1737478270000|2025-01-21 16:51:10|84.68|84.08|84.69|84.09|84.71|84.11|84.68|84.08|7
1737478280000|2025-01-21 16:51:20|84.68|84.08|84.69|84.09|84.72|84.12|84.68|84.08|6
1737478290000|2025-01-21 16:51:30|84.68|84.08|84.68|84.08|84.71|84.11|84.67|84.07|10
1737478300000|2025-01-21 16:51:40|84.67|84.07|84.67|84.07|84.69|84.09|84.67|84.07|5
1737478310000|2025-01-21 16:51:50|84.66|84.06|84.61|84.01|84.66|84.06|84.61|84.01|8
1737478320000|2025-01-21 16:52:00|84.6|84|84.63|84.03|84.65|84.05|84.6|84|11
1737478330000|2025-01-21 16:52:10|84.65|84.05|84.68|84.08|84.7|84.1|84.65|84.05|7
1737478340000|2025-01-21 16:52:20|84.67|84.07|84.73|84.13|84.73|84.13|84.66|84.06|10
1737478350000|2025-01-21 16:52:30|84.72|84.12|84.69|84.09|84.74|84.14|84.69|84.09|5
1737478360000|2025-01-21 16:52:40|84.68|84.08|84.68|84.08|84.68|84.08|84.67|84.07|3
1737478370000|2025-01-21 16:52:50|84.64|84.04|84.63|84.03|84.64|84.04|84.63|84.03|2
1737478380000|2025-01-21 16:53:00|84.64|84.04|84.67|84.07|84.69|84.09|84.64|84.04|7
1737478390000|2025-01-21 16:53:10|84.68|84.08|84.68|84.08|84.68|84.08|84.68|84.08|1
1737478400000|2025-01-21 16:53:20|84.69|84.09|84.7|84.1|84.7|84.1|84.68|84.08|4
1737478410000|2025-01-21 16:53:30|84.67|84.07|84.59|83.99|84.67|84.07|84.59|83.99|6
1737478420000|2025-01-21 16:53:40|84.6|84|84.61|84.01|84.61|84.01|84.6|84|4
1737478430000|2025-01-21 16:53:50|84.6|84|84.61|84.01|84.63|84.03|84.6|84|9
1737478440000|2025-01-21 16:54:00|84.6|84|84.58|83.98|84.6|84|84.58|83.98|2
1737478450000|2025-01-21 16:54:10|84.57|83.97|84.58|83.98|84.59|83.99|84.56|83.96|8
1737478460000|2025-01-21 16:54:20|84.57|83.97|84.55|83.95|84.6|84|84.54|83.94|9
1737478470000|2025-01-21 16:54:30|84.52|83.92|84.49|83.89|84.52|83.92|84.49|83.89|6
1737478480000|2025-01-21 16:54:40|84.5|83.9|84.49|83.89|84.51|83.91|84.49|83.89|6
1737478490000|2025-01-21 16:54:50|84.47|83.87|84.48|83.88|84.48|83.88|84.46|83.86|4
1737478500000|2025-01-21 16:55:00|84.49|83.89|84.52|83.92|84.55|83.95|84.49|83.89|12
1737478510000|2025-01-21 16:55:10|84.51|83.91|84.5|83.9|84.55|83.95|84.48|83.88|9
1737478520000|2025-01-21 16:55:20|84.49|83.89|84.53|83.93|84.53|83.93|84.49|83.89|10
1737478530000|2025-01-21 16:55:30|84.52|83.92|84.53|83.93|84.53|83.93|84.52|83.92|2
1737478540000|2025-01-21 16:55:40|84.54|83.94|84.55|83.95|84.55|83.95|84.54|83.94|4
1737478550000|2025-01-21 16:55:50|84.56|83.96|84.46|83.86|84.58|83.98|84.46|83.86|13
1737478560000|2025-01-21 16:56:00|84.44|83.84|84.35|83.75|84.44|83.84|84.35|83.75|14
1737478570000|2025-01-21 16:56:10|84.34|83.74|84.37|83.77|84.37|83.77|84.33|83.73|6
1737478580000|2025-01-21 16:56:20|84.36|83.76|84.32|83.72|84.36|83.76|84.32|83.72|4
1737478590000|2025-01-21 16:56:30|84.31|83.71|84.29|83.69|84.31|83.71|84.28|83.68|4
1737478610000|2025-01-21 16:56:50|84.3|83.7|84.3|83.7|84.32|83.72|84.3|83.7|5
1737478620000|2025-01-21 16:57:00|84.31|83.71|84.41|83.81|84.41|83.81|84.31|83.71|11
1737478630000|2025-01-21 16:57:10|84.39|83.79|84.42|83.82|84.42|83.82|84.37|83.77|8
1737478640000|2025-01-21 16:57:20|84.41|83.81|84.4|83.8|84.41|83.81|84.39|83.79|4
1737478650000|2025-01-21 16:57:30|84.41|83.81|84.35|83.75|84.42|83.82|84.35|83.75|8
1737478660000|2025-01-21 16:57:40|84.37|83.77|84.31|83.71|84.37|83.77|84.31|83.71|7
1737478670000|2025-01-21 16:57:50|84.3|83.7|84.28|83.68|84.3|83.7|84.27|83.67|5
1737478680000|2025-01-21 16:58:00|84.29|83.69|84.36|83.76|84.37|83.77|84.29|83.69|14
1737478690000|2025-01-21 16:58:10|84.37|83.77|84.42|83.82|84.42|83.82|84.37|83.77|9
1737478700000|2025-01-21 16:58:20|84.43|83.83|84.44|83.84|84.44|83.84|84.43|83.83|2
1737478710000|2025-01-21 16:58:30|84.45|83.85|84.46|83.86|84.47|83.87|84.45|83.85|4
1737478720000|2025-01-21 16:58:40|84.47|83.87|84.54|83.94|84.54|83.94|84.47|83.87|11
1737478730000|2025-01-21 16:58:50|84.53|83.93|84.53|83.93|84.54|83.94|84.53|83.93|7
1737478740000|2025-01-21 16:59:00|84.54|83.94|84.54|83.94|84.55|83.95|84.53|83.93|5
1737478750000|2025-01-21 16:59:10|84.53|83.93|84.54|83.94|84.54|83.94|84.52|83.92|4
1737478760000|2025-01-21 16:59:20|84.55|83.95|84.56|83.96|84.56|83.96|84.55|83.95|2
1737478780000|2025-01-21 16:59:40|84.57|83.97|84.57|83.97|84.57|83.97|84.57|83.97|1
1737478790000|2025-01-21 16:59:50|84.59|83.99|84.6|84|84.61|84.01|84.59|83.99|6
1737478800000|2025-01-21 17:00:00|84.61|84.01|84.53|83.93|84.61|84.01|84.53|83.93|8
1737478810000|2025-01-21 17:00:10|84.51|83.91|84.54|83.94|84.55|83.95|84.51|83.91|6
1737478820000|2025-01-21 17:00:20|84.55|83.95|84.54|83.94|84.55|83.95|84.53|83.93|7
1737478830000|2025-01-21 17:00:30|84.56|83.96|84.56|83.96|84.56|83.96|84.56|83.96|1
1737478840000|2025-01-21 17:00:40|84.57|83.97|84.56|83.96|84.58|83.98|84.56|83.96|4
1737478850000|2025-01-21 17:00:50|84.57|83.97|84.63|84.03|84.63|84.03|84.57|83.97|9
1737478860000|2025-01-21 17:01:00|84.64|84.04|84.58|83.98|84.66|84.06|84.58|83.98|13
1737478870000|2025-01-21 17:01:10|84.57|83.97|84.57|83.97|84.57|83.97|84.57|83.97|1
1737478880000|2025-01-21 17:01:20|84.59|83.99|84.65|84.05|84.67|84.07|84.59|83.99|10
1737478890000|2025-01-21 17:01:30|84.66|84.06|84.68|84.08|84.68|84.08|84.66|84.06|5
1737478900000|2025-01-21 17:01:40|84.69|84.09|84.79|84.19|84.81|84.21|84.69|84.09|12
1737478910000|2025-01-21 17:01:50|84.82|84.22|84.78|84.18|84.82|84.22|84.78|84.18|6
1737478920000|2025-01-21 17:02:00|84.79|84.19|84.82|84.22|84.83|84.23|84.79|84.19|5
1737478930000|2025-01-21 17:02:10|84.81|84.21|84.86|84.26|84.89|84.29|84.81|84.21|17
1737478940000|2025-01-21 17:02:20|84.87|84.27|84.87|84.27|84.88|84.28|84.86|84.26|9
1737478950000|2025-01-21 17:02:30|84.88|84.28|84.82|84.22|84.88|84.28|84.82|84.22|8
1737478960000|2025-01-21 17:02:40|84.81|84.21|84.84|84.24|84.84|84.24|84.81|84.21|5
1737478980000|2025-01-21 17:03:00|84.86|84.26|84.88|84.28|84.88|84.28|84.86|84.26|2
1737478990000|2025-01-21 17:03:10|84.89|84.29|84.88|84.28|84.91|84.31|84.87|84.27|5
1737479000000|2025-01-21 17:03:20|84.87|84.27|84.88|84.28|84.88|84.28|84.87|84.27|2
1737479010000|2025-01-21 17:03:30|84.87|84.27|84.87|84.27|84.89|84.29|84.87|84.27|6
1737479020000|2025-01-21 17:03:40|84.86|84.26|84.85|84.25|84.87|84.27|84.84|84.24|5
1737479030000|2025-01-21 17:03:50|84.82|84.22|84.79|84.19|84.82|84.22|84.79|84.19|3
1737479040000|2025-01-21 17:04:00|84.8|84.2|84.85|84.25|84.86|84.26|84.8|84.2|13
1737479050000|2025-01-21 17:04:10|84.84|84.24|84.85|84.25|84.85|84.25|84.8|84.2|10
1737479060000|2025-01-21 17:04:20|84.84|84.24|84.85|84.25|84.85|84.25|84.82|84.22|7
1737479070000|2025-01-21 17:04:30|84.84|84.24|84.9|84.3|84.9|84.3|84.81|84.21|13
1737479080000|2025-01-21 17:04:40|84.89|84.29|84.89|84.29|84.89|84.29|84.89|84.29|1
1737479090000|2025-01-21 17:04:50|84.86|84.26|84.89|84.29|84.89|84.29|84.86|84.26|6
1737479100000|2025-01-21 17:05:00|84.88|84.28|84.91|84.31|84.97|84.37|84.88|84.28|13
1737479110000|2025-01-21 17:05:10|84.9|84.3|84.83|84.23|84.9|84.3|84.83|84.23|5
1737479120000|2025-01-21 17:05:20|84.8|84.2|84.73|84.13|84.8|84.2|84.73|84.13|8
1737479130000|2025-01-21 17:05:30|84.74|84.14|84.75|84.15|84.77|84.17|84.74|84.14|4
1737479140000|2025-01-21 17:05:40|84.74|84.14|84.7|84.1|84.74|84.14|84.7|84.1|6
1737479150000|2025-01-21 17:05:50|84.71|84.11|84.71|84.11|84.71|84.11|84.71|84.11|1
1737479160000|2025-01-21 17:06:00|84.72|84.12|84.72|84.12|84.72|84.12|84.72|84.12|1
1737479170000|2025-01-21 17:06:10|84.73|84.13|84.73|84.13|84.73|84.13|84.72|84.12|3
1737479180000|2025-01-21 17:06:20|84.72|84.12|84.76|84.16|84.77|84.17|84.72|84.12|8
1737479190000|2025-01-21 17:06:30|84.77|84.17|84.77|84.17|84.77|84.17|84.77|84.17|1
1737479200000|2025-01-21 17:06:40|84.76|84.16|84.78|84.18|84.78|84.18|84.73|84.13|5
1737479210000|2025-01-21 17:06:50|84.79|84.19|84.79|84.19|84.79|84.19|84.79|84.19|1
1737479220000|2025-01-21 17:07:00|84.8|84.2|84.82|84.22|84.82|84.22|84.8|84.2|3
1737479230000|2025-01-21 17:07:10|84.81|84.21|84.81|84.21|84.82|84.22|84.8|84.2|9
1737479240000|2025-01-21 17:07:20|84.8|84.2|84.83|84.23|84.83|84.23|84.8|84.2|4
1737479250000|2025-01-21 17:07:30|84.82|84.22|84.83|84.23|84.85|84.25|84.82|84.22|5
1737479260000|2025-01-21 17:07:40|84.84|84.24|84.91|84.31|84.91|84.31|84.83|84.23|7
1737479270000|2025-01-21 17:07:50|84.92|84.32|85.01|84.41|85.01|84.41|84.92|84.32|9
1737479280000|2025-01-21 17:08:00|85|84.4|84.99|84.39|85|84.4|84.97|84.37|11
1737479290000|2025-01-21 17:08:10|85|84.4|85.01|84.41|85.01|84.41|85|84.4|2
1737479300000|2025-01-21 17:08:20|85.03|84.43|85.06|84.46|85.06|84.46|85.03|84.43|4
1737479310000|2025-01-21 17:08:30|85.05|84.45|85.03|84.43|85.05|84.45|85.02|84.42|4
1737479320000|2025-01-21 17:08:40|85.02|84.42|85|84.4|85.02|84.42|84.99|84.39|10
1737479330000|2025-01-21 17:08:50|84.99|84.39|85.01|84.41|85.02|84.42|84.99|84.39|5
1737479340000|2025-01-21 17:09:00|85.02|84.42|85.04|84.44|85.05|84.45|85.02|84.42|6
1737479350000|2025-01-21 17:09:10|85.03|84.43|85.02|84.42|85.06|84.46|85.02|84.42|18
1737479360000|2025-01-21 17:09:20|85.05|84.45|85.08|84.48|85.08|84.48|85.05|84.45|2
1737479370000|2025-01-21 17:09:30|85.09|84.49|85.08|84.48|85.09|84.49|85.06|84.46|8
1737479380000|2025-01-21 17:09:40|85.07|84.47|85.08|84.48|85.09|84.49|85.07|84.47|6
1737479390000|2025-01-21 17:09:50|85.09|84.49|85.17|84.57|85.17|84.57|85.09|84.49|7
1737479400000|2025-01-21 17:10:00|85.16|84.56|85.17|84.57|85.17|84.57|85.15|84.55|8
1737479410000|2025-01-21 17:10:10|85.18|84.58|85.2|84.6|85.2|84.6|85.18|84.58|5
1737479420000|2025-01-21 17:10:20|85.21|84.61|85.22|84.62|85.22|84.62|85.21|84.61|6
1737479430000|2025-01-21 17:10:30|85.21|84.61|85.2|84.6|85.22|84.62|85.19|84.59|6
1737479440000|2025-01-21 17:10:40|85.19|84.59|85.15|84.55|85.19|84.59|85.15|84.55|11
1737479450000|2025-01-21 17:10:50|85.14|84.54|85.16|84.56|85.17|84.57|85.14|84.54|10
1737479460000|2025-01-21 17:11:00|85.15|84.55|85.17|84.57|85.2|84.6|85.15|84.55|17
1737479470000|2025-01-21 17:11:10|85.18|84.58|85.17|84.57|85.18|84.58|85.16|84.56|8
1737479480000|2025-01-21 17:11:20|85.18|84.58|85.18|84.58|85.18|84.58|85.17|84.57|9
1737479490000|2025-01-21 17:11:30|85.19|84.59|85.12|84.52|85.19|84.59|85.11|84.51|13
1737479500000|2025-01-21 17:11:40|85.14|84.54|85.12|84.52|85.14|84.54|85.1|84.5|8
1737479510000|2025-01-21 17:11:50|85.13|84.53|85.12|84.52|85.14|84.54|85.12|84.52|4
1737479520000|2025-01-21 17:12:00|85.11|84.51|85.09|84.49|85.13|84.53|85.09|84.49|8
1737479540000|2025-01-21 17:12:20|85.08|84.48|85.07|84.47|85.08|84.48|85.07|84.47|2
1737479550000|2025-01-21 17:12:30|85.08|84.48|85.07|84.47|85.08|84.48|85.07|84.47|6
1737479560000|2025-01-21 17:12:40|85.08|84.48|85.02|84.42|85.08|84.48|85.01|84.41|7
1737479570000|2025-01-21 17:12:50|85.01|84.41|85|84.4|85.01|84.41|84.99|84.39|4
1737479580000|2025-01-21 17:13:00|84.99|84.39|84.97|84.37|84.99|84.39|84.97|84.37|3
1737479590000|2025-01-21 17:13:10|84.98|84.38|85|84.4|85|84.4|84.96|84.36|6
1737479600000|2025-01-21 17:13:20|84.99|84.39|85|84.4|85|84.4|84.98|84.38|4
1737479610000|2025-01-21 17:13:30|85.01|84.41|85.02|84.42|85.02|84.42|85|84.4|6
1737479620000|2025-01-21 17:13:40|85.03|84.43|85.08|84.48|85.08|84.48|85.03|84.43|5
1737479630000|2025-01-21 17:13:50|85.07|84.47|85.06|84.46|85.07|84.47|85.06|84.46|10
1737479640000|2025-01-21 17:14:00|85.07|84.47|85.11|84.51|85.11|84.51|85.06|84.46|11
1737479650000|2025-01-21 17:14:10|85.12|84.52|85.11|84.51|85.13|84.53|85.11|84.51|6
1737479660000|2025-01-21 17:14:20|85.12|84.52|85.12|84.52|85.13|84.53|85.12|84.52|3
1737479670000|2025-01-21 17:14:30|85.11|84.51|85.14|84.54|85.14|84.54|85.1|84.5|6
1737479680000|2025-01-21 17:14:40|85.13|84.53|85.13|84.53|85.14|84.54|85.12|84.52|8
1737479690000|2025-01-21 17:14:50|85.12|84.52|85.12|84.52|85.14|84.54|85.11|84.51|9
1737479700000|2025-01-21 17:15:00|85.13|84.53|85.18|84.58|85.18|84.58|85.12|84.52|6
1737479710000|2025-01-21 17:15:10|85.19|84.59|85.2|84.6|85.2|84.6|85.19|84.59|2
1737479720000|2025-01-21 17:15:20|85.19|84.59|85.18|84.58|85.19|84.59|85.18|84.58|8
1737479730000|2025-01-21 17:15:30|85.17|84.57|85.15|84.55|85.17|84.57|85.15|84.55|5
1737479740000|2025-01-21 17:15:40|85.16|84.56|85.07|84.47|85.16|84.56|85.07|84.47|11
1737479750000|2025-01-21 17:15:50|85.08|84.48|85.05|84.45|85.08|84.48|85.03|84.43|7
1737479760000|2025-01-21 17:16:00|85.06|84.46|85.09|84.49|85.1|84.5|85.06|84.46|6
1737479770000|2025-01-21 17:16:10|85.07|84.47|85.06|84.46|85.08|84.48|85.06|84.46|10
1737479780000|2025-01-21 17:16:20|85.07|84.47|85.06|84.46|85.07|84.47|85.05|84.45|8
1737479790000|2025-01-21 17:16:30|85.05|84.45|85.12|84.52|85.12|84.52|85.05|84.45|12
1737479800000|2025-01-21 17:16:40|85.13|84.53|85.18|84.58|85.18|84.58|85.13|84.53|7
1737479810000|2025-01-21 17:16:50|85.22|84.62|85.27|84.67|85.28|84.68|85.22|84.62|5
1737479820000|2025-01-21 17:17:00|85.26|84.66|85.2|84.6|85.26|84.66|85.2|84.6|6
1737479830000|2025-01-21 17:17:10|85.21|84.61|85.27|84.67|85.27|84.67|85.2|84.6|8
1737479840000|2025-01-21 17:17:20|85.28|84.68|85.29|84.69|85.29|84.69|85.28|84.68|2
1737479850000|2025-01-21 17:17:30|85.31|84.71|85.3|84.7|85.32|84.72|85.3|84.7|8
1737479860000|2025-01-21 17:17:40|85.31|84.71|85.28|84.68|85.31|84.71|85.27|84.67|7
1737479870000|2025-01-21 17:17:50|85.27|84.67|85.24|84.64|85.27|84.67|85.24|84.64|9
1737479880000|2025-01-21 17:18:00|85.25|84.65|85.23|84.63|85.26|84.66|85.23|84.63|4
1737479890000|2025-01-21 17:18:10|85.24|84.64|85.28|84.68|85.28|84.68|85.24|84.64|6
1737479900000|2025-01-21 17:18:20|85.27|84.67|85.29|84.69|85.29|84.69|85.27|84.67|3
1737479910000|2025-01-21 17:18:30|85.28|84.68|85.27|84.67|85.29|84.69|85.24|84.64|12
1737479920000|2025-01-21 17:18:40|85.28|84.68|85.15|84.55|85.28|84.68|85.15|84.55|9
1737479930000|2025-01-21 17:18:50|85.13|84.53|85.14|84.54|85.14|84.54|85.13|84.53|4
1737479940000|2025-01-21 17:19:00|85.13|84.53|85.08|84.48|85.13|84.53|85.08|84.48|8
1737479950000|2025-01-21 17:19:10|85.07|84.47|85.05|84.45|85.08|84.48|85.05|84.45|9
1737479960000|2025-01-21 17:19:20|85.06|84.46|85.07|84.47|85.08|84.48|85.05|84.45|10
1737479970000|2025-01-21 17:19:30|85.06|84.46|85.1|84.5|85.1|84.5|85.06|84.46|6
1737479980000|2025-01-21 17:19:40|85.09|84.49|85.1|84.5|85.1|84.5|85.07|84.47|6
1737479990000|2025-01-21 17:19:50|85.09|84.49|85.09|84.49|85.09|84.49|85.08|84.48|3
1737480000000|2025-01-21 17:20:00|85.08|84.48|85.07|84.47|85.09|84.49|85.07|84.47|6
1737480010000|2025-01-21 17:20:10|85.06|84.46|85.06|84.46|85.06|84.46|85.04|84.44|4
1737480020000|2025-01-21 17:20:20|85.05|84.45|85.06|84.46|85.06|84.46|85.03|84.43|5
1737480030000|2025-01-21 17:20:30|85.07|84.47|85.09|84.49|85.1|84.5|85.07|84.47|5
1737480040000|2025-01-21 17:20:40|85.07|84.47|85.04|84.44|85.08|84.48|85.04|84.44|9
1737480050000|2025-01-21 17:20:50|85.03|84.43|85.02|84.42|85.04|84.44|85.02|84.42|3
1737480060000|2025-01-21 17:21:00|85.03|84.43|85.04|84.44|85.06|84.46|85.03|84.43|7
1737480070000|2025-01-21 17:21:10|85.03|84.43|85.05|84.45|85.05|84.45|85|84.4|11
1737480080000|2025-01-21 17:21:20|85.04|84.44|85.03|84.43|85.06|84.46|85.03|84.43|6
1737480100000|2025-01-21 17:21:40|85.01|84.41|85|84.4|85.01|84.41|85|84.4|2
1737480120000|2025-01-21 17:22:00|85.01|84.41|85|84.4|85.02|84.42|85|84.4|6
1737480130000|2025-01-21 17:22:10|85.02|84.42|85.04|84.44|85.05|84.45|85.01|84.41|11
1737480140000|2025-01-21 17:22:20|85.05|84.45|85.08|84.48|85.08|84.48|85.05|84.45|6
1737480150000|2025-01-21 17:22:30|85.09|84.49|85.09|84.49|85.11|84.51|85.08|84.48|5
1737480160000|2025-01-21 17:22:40|85.1|84.5|85.09|84.49|85.1|84.5|85.09|84.49|4
1737480170000|2025-01-21 17:22:50|85.1|84.5|85.12|84.52|85.12|84.52|85.1|84.5|3
1737480180000|2025-01-21 17:23:00|85.11|84.51|85.11|84.51|85.11|84.51|85.1|84.5|3
1737480190000|2025-01-21 17:23:10|85.12|84.52|85.14|84.54|85.14|84.54|85.11|84.51|13
1737480200000|2025-01-21 17:23:20|85.13|84.53|85.11|84.51|85.13|84.53|85.11|84.51|7
1737480210000|2025-01-21 17:23:30|85.1|84.5|85.09|84.49|85.1|84.5|85.09|84.49|2
1737480220000|2025-01-21 17:23:40|85.08|84.48|85.08|84.48|85.08|84.48|85.08|84.48|1
1737480230000|2025-01-21 17:23:50|85.09|84.49|85.08|84.48|85.09|84.49|85.08|84.48|4
1737480240000|2025-01-21 17:24:00|85.07|84.47|85.08|84.48|85.09|84.49|85.06|84.46|7
1737480250000|2025-01-21 17:24:10|85.09|84.49|85.08|84.48|85.1|84.5|85.08|84.48|4
1737480260000|2025-01-21 17:24:20|85.09|84.49|85.09|84.49|85.11|84.51|85.09|84.49|5
1737480270000|2025-01-21 17:24:30|85.08|84.48|85.08|84.48|85.09|84.49|85.06|84.46|6
1737480280000|2025-01-21 17:24:40|85.07|84.47|85.08|84.48|85.08|84.48|85.07|84.47|2
1737480290000|2025-01-21 17:24:50|85.07|84.47|85.07|84.47|85.08|84.48|85.07|84.47|3
1737480300000|2025-01-21 17:25:00|85.09|84.49|85.09|84.49|85.11|84.51|85.09|84.49|4
1737480310000|2025-01-21 17:25:10|85.1|84.5|85.09|84.49|85.1|84.5|85.09|84.49|2
1737480320000|2025-01-21 17:25:20|85.1|84.5|85.11|84.51|85.13|84.53|85.09|84.49|8
1737480330000|2025-01-21 17:25:30|85.1|84.5|85.09|84.49|85.1|84.5|85.09|84.49|4
1737480340000|2025-01-21 17:25:40|85.08|84.48|85.07|84.47|85.08|84.48|85.07|84.47|4
1737480350000|2025-01-21 17:25:50|85.06|84.46|85.05|84.45|85.06|84.46|85.05|84.45|2
1737480360000|2025-01-21 17:26:00|85.06|84.46|85.13|84.53|85.13|84.53|85.06|84.46|11
1737480370000|2025-01-21 17:26:10|85.12|84.52|85.13|84.53|85.14|84.54|85.11|84.51|6
1737480380000|2025-01-21 17:26:20|85.14|84.54|85.17|84.57|85.18|84.58|85.14|84.54|7
1737480390000|2025-01-21 17:26:30|85.16|84.56|85.13|84.53|85.18|84.58|85.12|84.52|8
1737480400000|2025-01-21 17:26:40|85.12|84.52|85.01|84.41|85.12|84.52|85.01|84.41|11
1737480410000|2025-01-21 17:26:50|85|84.4|85|84.4|85|84.4|85|84.4|1
1737480420000|2025-01-21 17:27:00|85.01|84.41|84.93|84.33|85.01|84.41|84.93|84.33|8
1737480430000|2025-01-21 17:27:10|84.94|84.34|84.92|84.32|84.97|84.37|84.92|84.32|8
1737480440000|2025-01-21 17:27:20|84.91|84.31|84.9|84.3|84.92|84.32|84.89|84.29|8
1737480450000|2025-01-21 17:27:30|84.92|84.32|84.95|84.35|84.95|84.35|84.92|84.32|6
1737480460000|2025-01-21 17:27:40|84.94|84.34|84.92|84.32|84.94|84.34|84.91|84.31|8
1737480470000|2025-01-21 17:27:50|84.93|84.33|84.93|84.33|84.93|84.33|84.93|84.33|1
1737480480000|2025-01-21 17:28:00|84.92|84.32|84.93|84.33|84.93|84.33|84.92|84.32|6
1737480490000|2025-01-21 17:28:10|84.92|84.32|84.93|84.33|84.93|84.33|84.9|84.3|12
1737480500000|2025-01-21 17:28:20|84.92|84.32|84.93|84.33|84.93|84.33|84.92|84.32|4
1737480510000|2025-01-21 17:28:30|84.94|84.34|84.98|84.38|84.99|84.39|84.94|84.34|7
1737480520000|2025-01-21 17:28:40|84.99|84.39|85.01|84.41|85.02|84.42|84.98|84.38|9
1737480530000|2025-01-21 17:28:50|85.02|84.42|85.02|84.42|85.03|84.43|85.01|84.41|5
1737480540000|2025-01-21 17:29:00|85.03|84.43|85.01|84.41|85.03|84.43|85.01|84.41|5
1737480550000|2025-01-21 17:29:10|85.02|84.42|84.99|84.39|85.02|84.42|84.98|84.38|5
1737480560000|2025-01-21 17:29:20|84.98|84.38|84.98|84.38|84.99|84.39|84.97|84.37|5
1737480570000|2025-01-21 17:29:30|84.99|84.39|84.99|84.39|85|84.4|84.99|84.39|3
1737480580000|2025-01-21 17:29:40|85|84.4|85.01|84.41|85.01|84.41|85|84.4|6
1737480590000|2025-01-21 17:29:50|85|84.4|85|84.4|85|84.4|85|84.4|1
1737480600000|2025-01-21 17:30:00|84.99|84.39|84.99|84.39|84.99|84.39|84.97|84.37|5
1737480610000|2025-01-21 17:30:10|84.98|84.38|84.99|84.39|84.99|84.39|84.98|84.38|2
1737480620000|2025-01-21 17:30:20|84.98|84.38|85.02|84.42|85.03|84.43|84.97|84.37|8
1737480630000|2025-01-21 17:30:30|85.03|84.43|85.09|84.49|85.09|84.49|85.02|84.42|8
1737480640000|2025-01-21 17:30:40|85.1|84.5|85.1|84.5|85.1|84.5|85.07|84.47|6
1737480650000|2025-01-21 17:30:50|85.09|84.49|85.08|84.48|85.1|84.5|85.07|84.47|9
1737480660000|2025-01-21 17:31:00|85.09|84.49|85.08|84.48|85.09|84.49|85.07|84.47|8
1737480670000|2025-01-21 17:31:10|85.07|84.47|85.02|84.42|85.07|84.47|85.02|84.42|9
1737480680000|2025-01-21 17:31:20|85|84.4|85.01|84.41|85.02|84.42|85|84.4|6
1737480690000|2025-01-21 17:31:30|85|84.4|84.99|84.39|85.01|84.41|84.99|84.39|13
1737480700000|2025-01-21 17:31:40|84.98|84.38|84.96|84.36|84.98|84.38|84.95|84.35|4
1737480710000|2025-01-21 17:31:50|84.95|84.35|84.93|84.33|84.95|84.35|84.9|84.3|16
1737480720000|2025-01-21 17:32:00|84.92|84.32|84.9|84.3|84.92|84.32|84.9|84.3|6
1737480740000|2025-01-21 17:32:20|84.89|84.29|84.9|84.3|84.9|84.3|84.89|84.29|4
1737480750000|2025-01-21 17:32:30|84.89|84.29|84.89|84.29|84.9|84.3|84.89|84.29|5
1737480760000|2025-01-21 17:32:40|84.9|84.3|84.99|84.39|85.01|84.41|84.9|84.3|12
1737480770000|2025-01-21 17:32:50|85.01|84.41|85.02|84.42|85.04|84.44|85.01|84.41|7
1737480780000|2025-01-21 17:33:00|85.01|84.41|85.03|84.43|85.03|84.43|84.98|84.38|13
1737480790000|2025-01-21 17:33:10|85.02|84.42|84.99|84.39|85.02|84.42|84.99|84.39|5
1737480800000|2025-01-21 17:33:20|85|84.4|84.97|84.37|85|84.4|84.96|84.36|6
1737480810000|2025-01-21 17:33:30|84.95|84.35|84.91|84.31|84.95|84.35|84.91|84.31|11
1737480820000|2025-01-21 17:33:40|84.92|84.32|84.97|84.37|84.97|84.37|84.92|84.32|6
1737480830000|2025-01-21 17:33:50|84.96|84.36|84.92|84.32|84.97|84.37|84.92|84.32|10
1737480840000|2025-01-21 17:34:00|84.93|84.33|84.9|84.3|84.94|84.34|84.9|84.3|9
1737480850000|2025-01-21 17:34:10|84.89|84.29|84.84|84.24|84.89|84.29|84.83|84.23|12
1737480860000|2025-01-21 17:34:20|84.83|84.23|84.89|84.29|84.89|84.29|84.81|84.21|13
1737480870000|2025-01-21 17:34:30|84.88|84.28|84.88|84.28|84.89|84.29|84.88|84.28|3
1737480880000|2025-01-21 17:34:40|84.86|84.26|84.82|84.22|84.86|84.26|84.82|84.22|7
1737480890000|2025-01-21 17:34:50|84.83|84.23|84.79|84.19|84.84|84.24|84.79|84.19|5
1737480900000|2025-01-21 17:35:00|84.78|84.18|84.84|84.24|84.84|84.24|84.76|84.16|13
1737480910000|2025-01-21 17:35:10|84.83|84.23|84.83|84.23|84.84|84.24|84.8|84.2|10
1737480920000|2025-01-21 17:35:20|84.82|84.22|84.8|84.2|84.83|84.23|84.8|84.2|7
1737480940000|2025-01-21 17:35:40|84.79|84.19|84.81|84.21|84.81|84.21|84.79|84.19|5
1737480950000|2025-01-21 17:35:50|84.8|84.2|84.79|84.19|84.82|84.22|84.79|84.19|6
1737480960000|2025-01-21 17:36:00|84.78|84.18|84.79|84.19|84.8|84.2|84.78|84.18|4
1737480970000|2025-01-21 17:36:10|84.8|84.2|84.87|84.27|84.88|84.28|84.8|84.2|5
1737480980000|2025-01-21 17:36:20|84.88|84.28|84.86|84.26|84.89|84.29|84.86|84.26|6
1737480990000|2025-01-21 17:36:30|84.87|84.27|84.89|84.29|84.89|84.29|84.87|84.27|2
1737481000000|2025-01-21 17:36:40|84.9|84.3|84.9|84.3|84.92|84.32|84.9|84.3|8
1737481010000|2025-01-21 17:36:50|84.89|84.29|84.89|84.29|84.89|84.29|84.89|84.29|1
1737481020000|2025-01-21 17:37:00|84.88|84.28|84.83|84.23|84.88|84.28|84.82|84.22|7
1737481030000|2025-01-21 17:37:10|84.82|84.22|84.84|84.24|84.84|84.24|84.8|84.2|10
1737481040000|2025-01-21 17:37:20|84.83|84.23|84.82|84.22|84.84|84.24|84.82|84.22|4
1737481050000|2025-01-21 17:37:30|84.81|84.21|84.82|84.22|84.82|84.22|84.81|84.21|2
1737481060000|2025-01-21 17:37:40|84.83|84.23|84.84|84.24|84.84|84.24|84.82|84.22|4
1737481070000|2025-01-21 17:37:50|84.85|84.25|84.88|84.28|84.88|84.28|84.85|84.25|5
1737481080000|2025-01-21 17:38:00|84.87|84.27|84.83|84.23|84.88|84.28|84.83|84.23|13
1737481090000|2025-01-21 17:38:10|84.84|84.24|84.83|84.23|84.84|84.24|84.82|84.22|4
1737481100000|2025-01-21 17:38:20|84.84|84.24|84.91|84.31|84.91|84.31|84.84|84.24|7
1737481110000|2025-01-21 17:38:30|84.92|84.32|84.93|84.33|84.95|84.35|84.92|84.32|11
1737481120000|2025-01-21 17:38:40|84.95|84.35|84.96|84.36|84.96|84.36|84.95|84.35|2
1737481130000|2025-01-21 17:38:50|84.98|84.38|85.02|84.42|85.02|84.42|84.98|84.38|5
1737481140000|2025-01-21 17:39:00|85.01|84.41|85.05|84.45|85.06|84.46|85.01|84.41|7
1737481150000|2025-01-21 17:39:10|85.04|84.44|85.04|84.44|85.05|84.45|85.04|84.44|3
1737481160000|2025-01-21 17:39:20|85.03|84.43|85|84.4|85.03|84.43|85|84.4|8
1737481170000|2025-01-21 17:39:30|84.99|84.39|84.99|84.39|84.99|84.39|84.98|84.38|5
1737481180000|2025-01-21 17:39:40|85|84.4|85.02|84.42|85.02|84.42|85|84.4|5
1737481190000|2025-01-21 17:39:50|85.01|84.41|85.03|84.43|85.03|84.43|85|84.4|7
1737481200000|2025-01-21 17:40:00|85.02|84.42|85.07|84.47|85.07|84.47|85.02|84.42|6
1737481210000|2025-01-21 17:40:10|85.06|84.46|85.07|84.47|85.07|84.47|85.06|84.46|4
1737481220000|2025-01-21 17:40:20|85.08|84.48|85.13|84.53|85.13|84.53|85.08|84.48|7
1737481230000|2025-01-21 17:40:30|85.12|84.52|85.12|84.52|85.13|84.53|85.09|84.49|9
1737481240000|2025-01-21 17:40:40|85.11|84.51|85.1|84.5|85.11|84.51|85.1|84.5|12
1737481250000|2025-01-21 17:40:50|85.09|84.49|85.11|84.51|85.13|84.53|85.08|84.48|16
1737481260000|2025-01-21 17:41:00|85.1|84.5|85.03|84.43|85.1|84.5|85.02|84.42|9
1737481270000|2025-01-21 17:41:10|85.04|84.44|85.02|84.42|85.05|84.45|85.02|84.42|11
1737481280000|2025-01-21 17:41:20|85.03|84.43|85.03|84.43|85.03|84.43|85.01|84.41|9
1737481290000|2025-01-21 17:41:30|85.02|84.42|85.02|84.42|85.03|84.43|85.01|84.41|9
1737481300000|2025-01-21 17:41:40|85.01|84.41|85.03|84.43|85.04|84.44|85.01|84.41|12
1737481310000|2025-01-21 17:41:50|85.04|84.44|85.03|84.43|85.04|84.44|85.03|84.43|4
1737481320000|2025-01-21 17:42:00|85.05|84.45|85.06|84.46|85.06|84.46|85.05|84.45|4
1737481340000|2025-01-21 17:42:20|85.12|84.52|85.2|84.6|85.2|84.6|85.12|84.52|3
1737481350000|2025-01-21 17:42:30|85.21|84.61|85.22|84.62|85.22|84.62|85.21|84.61|2
1737481360000|2025-01-21 17:42:40|85.21|84.61|85.22|84.62|85.27|84.67|85.21|84.61|12
1737481370000|2025-01-21 17:42:50|85.2|84.6|85.22|84.62|85.23|84.63|85.2|84.6|11
1737481380000|2025-01-21 17:43:00|85.23|84.63|85.26|84.66|85.26|84.66|85.21|84.61|13
1737481390000|2025-01-21 17:43:10|85.27|84.67|85.28|84.68|85.28|84.68|85.27|84.67|2
1737481400000|2025-01-21 17:43:20|85.29|84.69|85.3|84.7|85.3|84.7|85.29|84.69|4
1737481410000|2025-01-21 17:43:30|85.29|84.69|85.31|84.71|85.34|84.74|85.29|84.69|12
1737481420000|2025-01-21 17:43:40|85.32|84.72|85.31|84.71|85.33|84.73|85.31|84.71|8
1737481430000|2025-01-21 17:43:50|85.32|84.72|85.37|84.77|85.38|84.78|85.32|84.72|6
1737481440000|2025-01-21 17:44:00|85.36|84.76|85.35|84.75|85.36|84.76|85.33|84.73|7
1737481450000|2025-01-21 17:44:10|85.34|84.74|85.35|84.75|85.35|84.75|85.32|84.72|11
1737481460000|2025-01-21 17:44:20|85.34|84.74|85.31|84.71|85.35|84.75|85.3|84.7|8
1737481470000|2025-01-21 17:44:30|85.32|84.72|85.2|84.6|85.32|84.72|85.17|84.57|14
1737481480000|2025-01-21 17:44:40|85.19|84.59|85.18|84.58|85.19|84.59|85.15|84.55|12
1737481490000|2025-01-21 17:44:50|85.17|84.57|85.35|84.75|85.35|84.75|85.17|84.57|14
1737481500000|2025-01-21 17:45:00|85.34|84.74|85.31|84.71|85.36|84.76|85.31|84.71|14
1737481510000|2025-01-21 17:45:10|85.3|84.7|85.33|84.73|85.34|84.74|85.3|84.7|12
1737481520000|2025-01-21 17:45:20|85.32|84.72|85.36|84.76|85.37|84.77|85.32|84.72|7
1737481530000|2025-01-21 17:45:30|85.34|84.74|85.35|84.75|85.35|84.75|85.32|84.72|9
1737481540000|2025-01-21 17:45:40|85.36|84.76|85.42|84.82|85.43|84.83|85.36|84.76|6
1737481550000|2025-01-21 17:45:50|85.43|84.83|85.42|84.82|85.43|84.83|85.41|84.81|8
1737481570000|2025-01-21 17:46:10|85.4|84.8|85.38|84.78|85.4|84.8|85.37|84.77|9
1737481580000|2025-01-21 17:46:20|85.37|84.77|85.4|84.8|85.4|84.8|85.36|84.76|10
1737481590000|2025-01-21 17:46:30|85.41|84.81|85.42|84.82|85.44|84.84|85.39|84.79|8
1737481600000|2025-01-21 17:46:40|85.43|84.83|85.45|84.85|85.46|84.86|85.43|84.83|8
1737481610000|2025-01-21 17:46:50|85.46|84.86|85.48|84.88|85.48|84.88|85.45|84.85|11
1737481620000|2025-01-21 17:47:00|85.49|84.89|85.51|84.91|85.51|84.91|85.49|84.89|5
1737481630000|2025-01-21 17:47:10|85.52|84.92|85.52|84.92|85.54|84.94|85.52|84.92|5
1737481640000|2025-01-21 17:47:20|85.53|84.93|85.55|84.95|85.55|84.95|85.53|84.93|5
1737481650000|2025-01-21 17:47:30|85.57|84.97|85.61|85.01|85.61|85.01|85.57|84.97|13
1737481660000|2025-01-21 17:47:40|85.62|85.02|85.62|85.02|85.63|85.03|85.59|84.99|10
1737481670000|2025-01-21 17:47:50|85.64|85.04|85.69|85.09|85.69|85.09|85.64|85.04|10
1737481680000|2025-01-21 17:48:00|85.7|85.1|85.71|85.11|85.72|85.12|85.7|85.1|8
1737481690000|2025-01-21 17:48:10|85.72|85.12|85.72|85.12|85.72|85.12|85.71|85.11|5
1737481700000|2025-01-21 17:48:20|85.71|85.11|85.75|85.15|85.76|85.16|85.69|85.09|17
1737481710000|2025-01-21 17:48:30|85.76|85.16|85.82|85.22|85.84|85.24|85.76|85.16|20
1737481720000|2025-01-21 17:48:40|85.83|85.23|85.82|85.22|85.86|85.26|85.81|85.21|10
1737481730000|2025-01-21 17:48:50|85.83|85.23|85.73|85.13|85.83|85.23|85.71|85.11|13
1737481740000|2025-01-21 17:49:00|85.74|85.14|85.62|85.02|85.79|85.19|85.61|85.01|22
1737481750000|2025-01-21 17:49:10|85.61|85.01|85.55|84.95|85.62|85.02|85.53|84.93|20
1737481760000|2025-01-21 17:49:20|85.54|84.94|85.55|84.95|85.57|84.97|85.51|84.91|12
1737481770000|2025-01-21 17:49:30|85.56|84.96|85.59|84.99|85.65|85.05|85.56|84.96|24
1737481780000|2025-01-21 17:49:40|85.61|85.01|85.61|85.01|85.68|85.08|85.58|84.98|24
1737481790000|2025-01-21 17:49:50|85.6|85|85.7|85.1|85.7|85.1|85.59|84.99|14
1737481800000|2025-01-21 17:50:00|85.72|85.12|85.69|85.09|85.75|85.15|85.68|85.08|14
1737481810000|2025-01-21 17:50:10|85.68|85.08|85.69|85.09|85.7|85.1|85.63|85.03|19
1737481820000|2025-01-21 17:50:20|85.68|85.08|85.68|85.08|85.7|85.1|85.67|85.07|11
1737481830000|2025-01-21 17:50:30|85.69|85.09|85.67|85.07|85.69|85.09|85.64|85.04|18
1737481840000|2025-01-21 17:50:40|85.68|85.08|85.64|85.04|85.68|85.08|85.6|85|15
1737481850000|2025-01-21 17:50:50|85.62|85.02|85.65|85.05|85.66|85.06|85.58|84.98|20
1737481860000|2025-01-21 17:51:00|85.64|85.04|85.7|85.1|85.71|85.11|85.64|85.04|20
1737481870000|2025-01-21 17:51:10|85.69|85.09|85.71|85.11|85.71|85.11|85.67|85.07|12
1737481880000|2025-01-21 17:51:20|85.7|85.1|85.65|85.05|85.73|85.13|85.63|85.03|15
1737481890000|2025-01-21 17:51:30|85.64|85.04|85.66|85.06|85.71|85.11|85.64|85.04|20
1737481900000|2025-01-21 17:51:40|85.65|85.05|85.59|84.99|85.67|85.07|85.58|84.98|22
1737481910000|2025-01-21 17:51:50|85.6|85|85.67|85.07|85.67|85.07|85.58|84.98|16
1737481920000|2025-01-21 17:52:00|85.68|85.08|85.7|85.1|85.78|85.18|85.67|85.07|19
1737481930000|2025-01-21 17:52:10|85.71|85.11|85.75|85.15|85.75|85.15|85.66|85.06|14
1737481940000|2025-01-21 17:52:20|85.76|85.16|85.71|85.11|85.77|85.17|85.71|85.11|23
1737481950000|2025-01-21 17:52:30|85.7|85.1|85.75|85.15|85.75|85.15|85.7|85.1|15
1737481960000|2025-01-21 17:52:40|85.74|85.14|85.78|85.18|85.78|85.18|85.74|85.14|7
1737481970000|2025-01-21 17:52:50|85.77|85.17|85.76|85.16|85.81|85.21|85.75|85.15|10
1737481980000|2025-01-21 17:53:00|85.77|85.17|85.88|85.28|85.88|85.28|85.77|85.17|13
1737481990000|2025-01-21 17:53:10|85.89|85.29|86.04|85.44|86.05|85.45|85.89|85.29|17
1737482000000|2025-01-21 17:53:20|86.05|85.45|86.01|85.41|86.06|85.46|86|85.4|21
1737482020000|2025-01-21 17:53:40|86.02|85.42|86.05|85.45|86.05|85.45|86.01|85.41|4
1737482030000|2025-01-21 17:53:50|86.06|85.46|86|85.4|86.07|85.47|86|85.4|11
1737482040000|2025-01-21 17:54:00|86.01|85.41|86.01|85.41|86.1|85.5|85.99|85.39|17
1737482050000|2025-01-21 17:54:10|86.02|85.42|86.06|85.46|86.09|85.49|86.02|85.42|15
1737482060000|2025-01-21 17:54:20|86.07|85.47|86.08|85.48|86.08|85.48|86.06|85.46|15
1737482070000|2025-01-21 17:54:30|86.07|85.47|86.04|85.44|86.09|85.49|86.04|85.44|9
1737482080000|2025-01-21 17:54:40|86.05|85.45|86.06|85.46|86.1|85.5|86.05|85.45|12
1737482090000|2025-01-21 17:54:50|86.07|85.47|86.06|85.46|86.1|85.5|86.03|85.43|9
1737482100000|2025-01-21 17:55:00|86.05|85.45|86.04|85.44|86.06|85.46|86.02|85.42|11
1737482110000|2025-01-21 17:55:10|86.03|85.43|86.07|85.47|86.1|85.5|86.02|85.42|19
1737482120000|2025-01-21 17:55:20|86.08|85.48|86.07|85.47|86.09|85.49|86.06|85.46|11
1737482130000|2025-01-21 17:55:30|86.06|85.46|85.99|85.39|86.06|85.46|85.99|85.39|18
1737482140000|2025-01-21 17:55:40|86|85.4|86|85.4|86.01|85.41|85.99|85.39|15
1737482150000|2025-01-21 17:55:50|86.01|85.41|86.03|85.43|86.05|85.45|86|85.4|18
1737482160000|2025-01-21 17:56:00|86.04|85.44|86.05|85.45|86.05|85.45|86.02|85.42|12
1737482170000|2025-01-21 17:56:10|86.06|85.46|86.06|85.46|86.06|85.46|86.06|85.46|1
1737482180000|2025-01-21 17:56:20|86.07|85.47|86.14|85.54|86.14|85.54|86.06|85.46|10
1737482190000|2025-01-21 17:56:30|86.12|85.52|86.1|85.5|86.12|85.52|86.1|85.5|15
1737482200000|2025-01-21 17:56:40|86.11|85.51|86.11|85.51|86.13|85.53|86.1|85.5|11
1737482210000|2025-01-21 17:56:50|86.12|85.52|86.13|85.53|86.14|85.54|86.12|85.52|14
1737482220000|2025-01-21 17:57:00|86.14|85.54|86.16|85.56|86.17|85.57|86.14|85.54|10
1737482230000|2025-01-21 17:57:10|86.18|85.58|86.19|85.59|86.2|85.6|86.18|85.58|6
1737482240000|2025-01-21 17:57:20|86.18|85.58|86.17|85.57|86.18|85.58|86.14|85.54|10
1737482250000|2025-01-21 17:57:30|86.19|85.59|86.19|85.59|86.21|85.61|86.17|85.57|19
1737482260000|2025-01-21 17:57:40|86.18|85.58|86.27|85.67|86.28|85.68|86.18|85.58|15
1737482270000|2025-01-21 17:57:50|86.26|85.66|86.27|85.67|86.3|85.7|86.26|85.66|12
1737482280000|2025-01-21 17:58:00|86.26|85.66|86.31|85.71|86.33|85.73|86.26|85.66|16
1737482290000|2025-01-21 17:58:10|86.3|85.7|86.29|85.69|86.31|85.71|86.28|85.68|13
1737482300000|2025-01-21 17:58:20|86.3|85.7|86.37|85.77|86.4|85.8|86.3|85.7|18
1737482310000|2025-01-21 17:58:30|86.36|85.76|86.31|85.71|86.37|85.77|86.29|85.69|11
1737482330000|2025-01-21 17:58:50|86.29|85.69|86.25|85.65|86.29|85.69|86.25|85.65|4
1737482340000|2025-01-21 17:59:00|86.27|85.67|86.26|85.66|86.27|85.67|86.25|85.65|8
1737482350000|2025-01-21 17:59:10|86.25|85.65|86.28|85.68|86.29|85.69|86.25|85.65|6
1737482360000|2025-01-21 17:59:20|86.29|85.69|86.27|85.67|86.29|85.69|86.27|85.67|5
1737482370000|2025-01-21 17:59:30|86.26|85.66|86.24|85.64|86.26|85.66|86.22|85.62|7
1737482380000|2025-01-21 17:59:40|86.23|85.63|86.19|85.59|86.26|85.66|86.19|85.59|14
1737482390000|2025-01-21 17:59:50|86.18|85.58|86.18|85.58|86.2|85.6|86.18|85.58|10
1737482400000|2025-01-21 18:00:00|86.17|85.57|86.2|85.6|86.21|85.61|86.17|85.57|14
1737482410000|2025-01-21 18:00:10|86.21|85.61|86.3|85.7|86.3|85.7|86.21|85.61|18
1737482420000|2025-01-21 18:00:20|86.29|85.69|86.23|85.63|86.29|85.69|86.23|85.63|17
1737482430000|2025-01-21 18:00:30|86.24|85.64|86.23|85.63|86.25|85.65|86.19|85.59|17
1737482440000|2025-01-21 18:00:40|86.24|85.64|86.24|85.64|86.29|85.69|86.22|85.62|15
1737482450000|2025-01-21 18:00:50|86.23|85.63|86.16|85.56|86.23|85.63|86.14|85.54|17
1737482460000|2025-01-21 18:01:00|86.17|85.57|86.12|85.52|86.22|85.62|86.1|85.5|19
1737482470000|2025-01-21 18:01:10|86.11|85.51|86.07|85.47|86.13|85.53|86.07|85.47|16
1737482480000|2025-01-21 18:01:20|86.08|85.48|86.17|85.57|86.17|85.57|86.04|85.44|20
1737482490000|2025-01-21 18:01:30|86.18|85.58|86.14|85.54|86.18|85.58|86.14|85.54|10
1737482500000|2025-01-21 18:01:40|86.15|85.55|86.13|85.53|86.15|85.55|86.11|85.51|13
1737482510000|2025-01-21 18:01:50|86.12|85.52|86.13|85.53|86.18|85.58|86.12|85.52|11
1737482520000|2025-01-21 18:02:00|86.14|85.54|86.11|85.51|86.15|85.55|86.06|85.46|17
1737482530000|2025-01-21 18:02:10|86.13|85.53|86.07|85.47|86.13|85.53|86.06|85.46|20
1737482540000|2025-01-21 18:02:20|86.09|85.49|86.08|85.48|86.12|85.52|86.06|85.46|14
1737482550000|2025-01-21 18:02:30|86.07|85.47|86.12|85.52|86.14|85.54|86.07|85.47|15
1737482560000|2025-01-21 18:02:40|86.14|85.54|86.1|85.5|86.15|85.55|86.1|85.5|14
1737482570000|2025-01-21 18:02:50|86.09|85.49|86.05|85.45|86.11|85.51|86.04|85.44|14
1737482580000|2025-01-21 18:03:00|86.04|85.44|85.96|85.36|86.07|85.47|85.96|85.36|14
1737482590000|2025-01-21 18:03:10|85.97|85.37|86.04|85.44|86.05|85.45|85.96|85.36|13
1737482600000|2025-01-21 18:03:20|86.06|85.46|86.02|85.42|86.08|85.48|86.02|85.42|15
1737482610000|2025-01-21 18:03:30|86.03|85.43|86|85.4|86.06|85.46|86|85.4|18
1737482620000|2025-01-21 18:03:40|86.01|85.41|85.98|85.38|86.01|85.41|85.97|85.37|13
1737482630000|2025-01-21 18:03:50|85.97|85.37|86.02|85.42|86.03|85.43|85.94|85.34|15
1737482640000|2025-01-21 18:04:00|86.03|85.43|86.05|85.45|86.1|85.5|86.03|85.43|14
1737482650000|2025-01-21 18:04:10|86.04|85.44|86.06|85.46|86.06|85.46|86.02|85.42|13
1737482660000|2025-01-21 18:04:20|86.07|85.47|86.06|85.46|86.07|85.47|86.05|85.45|6
1737482670000|2025-01-21 18:04:30|86.07|85.47|86.03|85.43|86.07|85.47|86.02|85.42|10
1737482680000|2025-01-21 18:04:40|86.02|85.42|86.07|85.47|86.07|85.47|86.02|85.42|6
1737482690000|2025-01-21 18:04:50|86.06|85.46|86.12|85.52|86.13|85.53|86.06|85.46|8
1737482700000|2025-01-21 18:05:00|86.13|85.53|86.18|85.58|86.18|85.58|86.13|85.53|9
1737482710000|2025-01-21 18:05:10|86.17|85.57|86.15|85.55|86.18|85.58|86.15|85.55|9
1737482720000|2025-01-21 18:05:20|86.16|85.56|86.17|85.57|86.17|85.57|86.16|85.56|14
1737482730000|2025-01-21 18:05:30|86.15|85.55|86|85.4|86.15|85.55|85.98|85.38|11
1737482740000|2025-01-21 18:05:40|85.99|85.39|86|85.4|86.01|85.41|85.95|85.35|11
1737482750000|2025-01-21 18:05:50|85.99|85.39|86.05|85.45|86.05|85.45|85.99|85.39|7
1737482760000|2025-01-21 18:06:00|86.06|85.46|86.05|85.45|86.06|85.46|86.05|85.45|2
1737482770000|2025-01-21 18:06:10|86.09|85.49|86.11|85.51|86.13|85.53|86.09|85.49|7
1737482780000|2025-01-21 18:06:20|86.12|85.52|86.15|85.55|86.17|85.57|86.09|85.49|12
1737482790000|2025-01-21 18:06:30|86.16|85.56|86.18|85.58|86.21|85.61|86.16|85.56|8
1737482800000|2025-01-21 18:06:40|86.17|85.57|86.26|85.66|86.26|85.66|86.17|85.57|7
1737482810000|2025-01-21 18:06:50|86.28|85.68|86.28|85.68|86.29|85.69|86.28|85.68|3
1737482820000|2025-01-21 18:07:00|86.29|85.69|86.29|85.69|86.34|85.74|86.28|85.68|10
1737482830000|2025-01-21 18:07:10|86.3|85.7|86.31|85.71|86.33|85.73|86.29|85.69|11
1737482840000|2025-01-21 18:07:20|86.32|85.72|86.35|85.75|86.35|85.75|86.3|85.7|16
1737482850000|2025-01-21 18:07:30|86.36|85.76|86.35|85.75|86.36|85.76|86.34|85.74|6
1737482860000|2025-01-21 18:07:40|86.34|85.74|86.29|85.69|86.36|85.76|86.28|85.68|17
1737482870000|2025-01-21 18:07:50|86.3|85.7|86.35|85.75|86.35|85.75|86.3|85.7|11
1737482880000|2025-01-21 18:08:00|86.36|85.76|86.37|85.77|86.38|85.78|86.36|85.76|9
1737482890000|2025-01-21 18:08:10|86.38|85.78|86.39|85.79|86.39|85.79|86.37|85.77|8
1737482900000|2025-01-21 18:08:20|86.38|85.78|86.34|85.74|86.38|85.78|86.34|85.74|11
1737482910000|2025-01-21 18:08:30|86.35|85.75|86.36|85.76|86.37|85.77|86.35|85.75|6
1737482920000|2025-01-21 18:08:40|86.37|85.77|86.37|85.77|86.38|85.78|86.37|85.77|5
1737482930000|2025-01-21 18:08:50|86.36|85.76|86.39|85.79|86.39|85.79|86.33|85.73|8
1737482940000|2025-01-21 18:09:00|86.38|85.78|86.34|85.74|86.38|85.78|86.34|85.74|10
1737482950000|2025-01-21 18:09:10|86.33|85.73|86.28|85.68|86.33|85.73|86.28|85.68|8
1737482960000|2025-01-21 18:09:20|86.29|85.69|86.37|85.77|86.39|85.79|86.29|85.69|13
1737482970000|2025-01-21 18:09:30|86.36|85.76|86.3|85.7|86.37|85.77|86.3|85.7|8
1737482980000|2025-01-21 18:09:40|86.29|85.69|86.34|85.74|86.34|85.74|86.29|85.69|5
1737482990000|2025-01-21 18:09:50|86.35|85.75|86.34|85.74|86.36|85.76|86.34|85.74|8
1737483000000|2025-01-21 18:10:00|86.33|85.73|86.37|85.77|86.37|85.77|86.32|85.72|11
1737483010000|2025-01-21 18:10:10|86.36|85.76|86.29|85.69|86.36|85.76|86.28|85.68|8
1737483020000|2025-01-21 18:10:20|86.28|85.68|86.29|85.69|86.29|85.69|86.27|85.67|6
1737483030000|2025-01-21 18:10:30|86.28|85.68|86.24|85.64|86.28|85.68|86.24|85.64|7
1737483040000|2025-01-21 18:10:40|86.25|85.65|86.24|85.64|86.25|85.65|86.23|85.63|4
1737483050000|2025-01-21 18:10:50|86.23|85.63|86.23|85.63|86.23|85.63|86.23|85.63|1
1737483060000|2025-01-21 18:11:00|86.13|85.53|86.04|85.44|86.13|85.53|86.04|85.44|2
1737483070000|2025-01-21 18:11:10|86.03|85.43|86.06|85.46|86.07|85.47|86.03|85.43|13
1737483080000|2025-01-21 18:11:20|86.07|85.47|86.12|85.52|86.13|85.53|86.07|85.47|11
1737483090000|2025-01-21 18:11:30|86.11|85.51|86.08|85.48|86.11|85.51|86.07|85.47|6
1737483100000|2025-01-21 18:11:40|86.07|85.47|86.04|85.44|86.08|85.48|86.04|85.44|8
1737483110000|2025-01-21 18:11:50|86.03|85.43|86.03|85.43|86.04|85.44|86.03|85.43|7
1737483120000|2025-01-21 18:12:00|86.04|85.44|86.05|85.45|86.08|85.48|86.02|85.42|13
1737483130000|2025-01-21 18:12:10|86.06|85.46|86.03|85.43|86.08|85.48|86.03|85.43|7
1737483140000|2025-01-21 18:12:20|86.05|85.45|86.03|85.43|86.05|85.45|86.02|85.42|9
1737483150000|2025-01-21 18:12:30|86.04|85.44|86.05|85.45|86.05|85.45|86.03|85.43|6
1737483160000|2025-01-21 18:12:40|86.04|85.44|86.05|85.45|86.07|85.47|86.02|85.42|10
1737483170000|2025-01-21 18:12:50|86.07|85.47|86.05|85.45|86.07|85.47|86.05|85.45|3
1737483180000|2025-01-21 18:13:00|86.03|85.43|86.08|85.48|86.1|85.5|86.03|85.43|14
1737483190000|2025-01-21 18:13:10|86.07|85.47|86.06|85.46|86.09|85.49|86.05|85.45|13
1737483200000|2025-01-21 18:13:20|86.03|85.43|86.04|85.44|86.05|85.45|86.03|85.43|7
1737483210000|2025-01-21 18:13:30|86.05|85.45|86.03|85.43|86.05|85.45|86.02|85.42|5
1737483220000|2025-01-21 18:13:40|86.05|85.45|86.06|85.46|86.07|85.47|86.05|85.45|5
1737483230000|2025-01-21 18:13:50|86.03|85.43|86.06|85.46|86.06|85.46|86.01|85.41|6
1737483240000|2025-01-21 18:14:00|86.05|85.45|86.09|85.49|86.09|85.49|86.05|85.45|7
1737483260000|2025-01-21 18:14:20|86.1|85.5|86.13|85.53|86.13|85.53|86.1|85.5|4
1737483270000|2025-01-21 18:14:30|86.14|85.54|86.09|85.49|86.15|85.55|86.08|85.48|8
1737483280000|2025-01-21 18:14:40|86.1|85.5|86.09|85.49|86.11|85.51|86.08|85.48|6
1737483290000|2025-01-21 18:14:50|86.1|85.5|86.1|85.5|86.1|85.5|86.08|85.48|7
1737483300000|2025-01-21 18:15:00|86.09|85.49|86.15|85.55|86.15|85.55|86.08|85.48|9
1737483310000|2025-01-21 18:15:10|86.14|85.54|86.16|85.56|86.18|85.58|86.14|85.54|10
1737483320000|2025-01-21 18:15:20|86.15|85.55|86.1|85.5|86.16|85.56|86.08|85.48|9
1737483330000|2025-01-21 18:15:30|86.11|85.51|86.18|85.58|86.18|85.58|86.11|85.51|8
1737483340000|2025-01-21 18:15:40|86.17|85.57|86.17|85.57|86.2|85.6|86.17|85.57|11
1737483350000|2025-01-21 18:15:50|86.18|85.58|86.17|85.57|86.18|85.58|86.16|85.56|4
1737483360000|2025-01-21 18:16:00|86.18|85.58|86.26|85.66|86.26|85.66|86.18|85.58|13
1737483370000|2025-01-21 18:16:10|86.27|85.67|86.27|85.67|86.27|85.67|86.25|85.65|7
1737483380000|2025-01-21 18:16:20|86.26|85.66|86.27|85.67|86.27|85.67|86.26|85.66|2
1737483390000|2025-01-21 18:16:30|86.28|85.68|86.27|85.67|86.3|85.7|86.27|85.67|10
1737483400000|2025-01-21 18:16:40|86.29|85.69|86.28|85.68|86.32|85.72|86.27|85.67|15
1737483410000|2025-01-21 18:16:50|86.29|85.69|86.29|85.69|86.29|85.69|86.28|85.68|3
1737483420000|2025-01-21 18:17:00|86.28|85.68|86.31|85.71|86.32|85.72|86.28|85.68|14
1737483430000|2025-01-21 18:17:10|86.3|85.7|86.31|85.71|86.31|85.71|86.28|85.68|9
1737483450000|2025-01-21 18:17:30|86.34|85.74|86.34|85.74|86.34|85.74|86.34|85.74|1
1737483460000|2025-01-21 18:17:40|86.38|85.78|86.38|85.78|86.4|85.8|86.37|85.77|11
1737483470000|2025-01-21 18:17:50|86.37|85.77|86.35|85.75|86.37|85.77|86.35|85.75|7
1737483480000|2025-01-21 18:18:00|86.36|85.76|86.36|85.76|86.36|85.76|86.35|85.75|5
1737483490000|2025-01-21 18:18:10|86.35|85.75|86.37|85.77|86.38|85.78|86.35|85.75|10
1737483500000|2025-01-21 18:18:20|86.38|85.78|86.36|85.76|86.39|85.79|86.36|85.76|5
1737483510000|2025-01-21 18:18:30|86.37|85.77|86.34|85.74|86.37|85.77|86.33|85.73|12
1737483520000|2025-01-21 18:18:40|86.33|85.73|86.31|85.71|86.33|85.73|86.31|85.71|3
1737483530000|2025-01-21 18:18:50|86.29|85.69|86.29|85.69|86.29|85.69|86.29|85.69|1
1737483540000|2025-01-21 18:19:00|86.3|85.7|86.26|85.66|86.3|85.7|86.26|85.66|8
1737483550000|2025-01-21 18:19:10|86.28|85.68|86.27|85.67|86.3|85.7|86.27|85.67|5
1737483560000|2025-01-21 18:19:20|86.28|85.68|86.29|85.69|86.29|85.69|86.28|85.68|2
1737483570000|2025-01-21 18:19:30|86.28|85.68|86.19|85.59|86.28|85.68|86.19|85.59|6
1737483580000|2025-01-21 18:19:40|86.18|85.58|86.15|85.55|86.18|85.58|86.15|85.55|5
1737483590000|2025-01-21 18:19:50|86.14|85.54|86.09|85.49|86.14|85.54|86.09|85.49|11
1737483600000|2025-01-21 18:20:00|86.1|85.5|86.1|85.5|86.12|85.52|86.09|85.49|7
1737483610000|2025-01-21 18:20:10|86.11|85.51|86.08|85.48|86.11|85.51|86.08|85.48|12
1737483620000|2025-01-21 18:20:20|86.06|85.46|86.07|85.47|86.08|85.48|86.05|85.45|5
1737483630000|2025-01-21 18:20:30|86.08|85.48|86.01|85.41|86.08|85.48|86.01|85.41|5
1737483640000|2025-01-21 18:20:40|86.02|85.42|85.98|85.38|86.02|85.42|85.97|85.37|9
1737483650000|2025-01-21 18:20:50|85.99|85.39|85.97|85.37|85.99|85.39|85.97|85.37|5
1737483660000|2025-01-21 18:21:00|85.96|85.36|86.01|85.41|86.02|85.42|85.96|85.36|14
1737483670000|2025-01-21 18:21:10|86|85.4|85.95|85.35|86.01|85.41|85.94|85.34|9
1737483680000|2025-01-21 18:21:20|85.96|85.36|85.98|85.38|85.98|85.38|85.95|85.35|7
1737483690000|2025-01-21 18:21:30|85.99|85.39|86.09|85.49|86.09|85.49|85.99|85.39|13
1737483700000|2025-01-21 18:21:40|86.08|85.48|86.13|85.53|86.14|85.54|86.08|85.48|10
1737483710000|2025-01-21 18:21:50|86.14|85.54|86.14|85.54|86.14|85.54|86.12|85.52|5
1737483720000|2025-01-21 18:22:00|86.13|85.53|86.09|85.49|86.13|85.53|86.09|85.49|5
1737483730000|2025-01-21 18:22:10|86.08|85.48|86.05|85.45|86.09|85.49|86.05|85.45|8
1737483740000|2025-01-21 18:22:20|86.04|85.44|86.07|85.47|86.08|85.48|86.04|85.44|12
1737483750000|2025-01-21 18:22:30|86.08|85.48|86.06|85.46|86.08|85.48|86.05|85.45|4
1737483770000|2025-01-21 18:22:50|86.05|85.45|86.05|85.45|86.07|85.47|86.05|85.45|4
1737483780000|2025-01-21 18:23:00|86.06|85.46|86.04|85.44|86.07|85.47|86.04|85.44|6
1737483790000|2025-01-21 18:23:10|86.05|85.45|86.06|85.46|86.07|85.47|86.05|85.45|6
1737483800000|2025-01-21 18:23:20|86.07|85.47|85.95|85.35|86.07|85.47|85.95|85.35|8
1737483810000|2025-01-21 18:23:30|85.92|85.32|85.94|85.34|85.94|85.34|85.9|85.3|6
1737483820000|2025-01-21 18:23:40|85.96|85.36|85.9|85.3|85.96|85.36|85.9|85.3|7
1737483830000|2025-01-21 18:23:50|85.91|85.31|85.91|85.31|85.93|85.33|85.91|85.31|9
1737483840000|2025-01-21 18:24:00|85.92|85.32|85.91|85.31|85.93|85.33|85.9|85.3|8
1737483850000|2025-01-21 18:24:10|85.9|85.3|85.88|85.28|85.9|85.3|85.86|85.26|6
1737483860000|2025-01-21 18:24:20|85.87|85.27|85.85|85.25|85.87|85.27|85.84|85.24|9
1737483870000|2025-01-21 18:24:30|85.86|85.26|85.92|85.32|85.92|85.32|85.86|85.26|6
1737483880000|2025-01-21 18:24:40|85.93|85.33|85.91|85.31|85.93|85.33|85.89|85.29|6
1737483900000|2025-01-21 18:25:00|85.92|85.32|85.91|85.31|85.93|85.33|85.91|85.31|4
1737483910000|2025-01-21 18:25:10|85.9|85.3|85.9|85.3|85.9|85.3|85.88|85.28|7
1737483920000|2025-01-21 18:25:20|85.91|85.31|85.92|85.32|85.96|85.36|85.91|85.31|12
1737483930000|2025-01-21 18:25:30|85.91|85.31|85.85|85.25|85.91|85.31|85.85|85.25|7
1737483940000|2025-01-21 18:25:40|85.81|85.21|85.74|85.14|85.81|85.21|85.74|85.14|6
1737483950000|2025-01-21 18:25:50|85.75|85.15|85.75|85.15|85.75|85.15|85.75|85.15|1
1737483960000|2025-01-21 18:26:00|85.74|85.14|85.74|85.14|85.74|85.14|85.74|85.14|1
1737483970000|2025-01-21 18:26:10|85.73|85.13|85.73|85.13|85.74|85.14|85.72|85.12|5
1737483980000|2025-01-21 18:26:20|85.74|85.14|85.76|85.16|85.76|85.16|85.74|85.14|5
1737483990000|2025-01-21 18:26:30|85.77|85.17|85.79|85.19|85.8|85.2|85.77|85.17|5
1737484000000|2025-01-21 18:26:40|85.78|85.18|85.77|85.17|85.78|85.18|85.77|85.17|2
1737484010000|2025-01-21 18:26:50|85.76|85.16|85.75|85.15|85.76|85.16|85.74|85.14|4
1737484020000|2025-01-21 18:27:00|85.76|85.16|85.79|85.19|85.79|85.19|85.76|85.16|6
1737484030000|2025-01-21 18:27:10|85.78|85.18|85.76|85.16|85.78|85.18|85.76|85.16|7
1737484040000|2025-01-21 18:27:20|85.77|85.17|85.77|85.17|85.79|85.19|85.77|85.17|5
1737484050000|2025-01-21 18:27:30|85.76|85.16|85.71|85.11|85.76|85.16|85.71|85.11|6
1737484060000|2025-01-21 18:27:40|85.72|85.12|85.73|85.13|85.76|85.16|85.72|85.12|11
1737484070000|2025-01-21 18:27:50|85.72|85.12|85.67|85.07|85.72|85.12|85.67|85.07|4
1737484090000|2025-01-21 18:28:10|85.68|85.08|85.67|85.07|85.69|85.09|85.67|85.07|4
1737484100000|2025-01-21 18:28:20|85.69|85.09|85.71|85.11|85.71|85.11|85.68|85.08|5
1737484110000|2025-01-21 18:28:30|85.7|85.1|85.67|85.07|85.71|85.11|85.66|85.06|10
1737484120000|2025-01-21 18:28:40|85.66|85.06|85.68|85.08|85.68|85.08|85.66|85.06|3
1737484130000|2025-01-21 18:28:50|85.67|85.07|85.66|85.06|85.67|85.07|85.66|85.06|4
1737484140000|2025-01-21 18:29:00|85.67|85.07|85.75|85.15|85.75|85.15|85.67|85.07|9
1737484150000|2025-01-21 18:29:10|85.76|85.16|85.76|85.16|85.77|85.17|85.75|85.15|4
1737484160000|2025-01-21 18:29:20|85.75|85.15|85.74|85.14|85.78|85.18|85.74|85.14|7
1737484170000|2025-01-21 18:29:30|85.75|85.15|85.77|85.17|85.77|85.17|85.75|85.15|3
1737484180000|2025-01-21 18:29:40|85.78|85.18|85.79|85.19|85.8|85.2|85.77|85.17|8
1737484190000|2025-01-21 18:29:50|85.8|85.2|85.87|85.27|85.87|85.27|85.8|85.2|7
1737484200000|2025-01-21 18:30:00|85.88|85.28|85.88|85.28|85.88|85.28|85.83|85.23|8
1737484210000|2025-01-21 18:30:10|85.87|85.27|85.87|85.27|85.87|85.27|85.87|85.27|1
1737484220000|2025-01-21 18:30:20|85.86|85.26|85.85|85.25|85.87|85.27|85.85|85.25|8
1737484230000|2025-01-21 18:30:30|85.86|85.26|85.89|85.29|85.89|85.29|85.86|85.26|5
1737484240000|2025-01-21 18:30:40|85.88|85.28|85.85|85.25|85.88|85.28|85.84|85.24|9
1737484250000|2025-01-21 18:30:50|85.84|85.24|85.84|85.24|85.84|85.24|85.84|85.24|1
1737484260000|2025-01-21 18:31:00|85.86|85.26|85.89|85.29|85.89|85.29|85.86|85.26|5
1737484270000|2025-01-21 18:31:10|85.9|85.3|85.89|85.29|85.9|85.3|85.89|85.29|2
1737484280000|2025-01-21 18:31:20|85.9|85.3|85.94|85.34|85.95|85.35|85.9|85.3|5
1737484290000|2025-01-21 18:31:30|85.95|85.35|85.95|85.35|85.98|85.38|85.95|85.35|12
1737484300000|2025-01-21 18:31:40|85.96|85.36|86.04|85.44|86.04|85.44|85.96|85.36|7
1737484310000|2025-01-21 18:31:50|86.05|85.45|86.08|85.48|86.08|85.48|86.05|85.45|8
1737484320000|2025-01-21 18:32:00|86.09|85.49|86.11|85.51|86.11|85.51|86.09|85.49|5
1737484330000|2025-01-21 18:32:10|86.12|85.52|86.12|85.52|86.12|85.52|86.11|85.51|3
1737484340000|2025-01-21 18:32:20|86.13|85.53|86.16|85.56|86.17|85.57|86.13|85.53|5
1737484350000|2025-01-21 18:32:30|86.17|85.57|86.17|85.57|86.17|85.57|86.16|85.56|3
1737484360000|2025-01-21 18:32:40|86.18|85.58|86.19|85.59|86.19|85.59|86.18|85.58|2
1737484370000|2025-01-21 18:32:50|86.21|85.61|86.26|85.66|86.26|85.66|86.21|85.61|6
1737484380000|2025-01-21 18:33:00|86.25|85.65|86.31|85.71|86.31|85.71|86.22|85.62|11
1737484390000|2025-01-21 18:33:10|86.3|85.7|86.29|85.69|86.31|85.71|86.28|85.68|8
1737484400000|2025-01-21 18:33:20|86.31|85.71|86.34|85.74|86.36|85.76|86.31|85.71|6
1737484410000|2025-01-21 18:33:30|86.35|85.75|86.37|85.77|86.4|85.8|86.34|85.74|12
1737484420000|2025-01-21 18:33:40|86.38|85.78|86.36|85.76|86.39|85.79|86.35|85.75|11
1737484430000|2025-01-21 18:33:50|86.37|85.77|86.37|85.77|86.37|85.77|86.37|85.77|1
1737484440000|2025-01-21 18:34:00|86.38|85.78|86.37|85.77|86.38|85.78|86.36|85.76|4
1737484450000|2025-01-21 18:34:10|86.39|85.79|86.35|85.75|86.4|85.8|86.35|85.75|6
1737484460000|2025-01-21 18:34:20|86.36|85.76|86.38|85.78|86.38|85.78|86.35|85.75|7
1737484470000|2025-01-21 18:34:30|86.37|85.77|86.38|85.78|86.38|85.78|86.36|85.76|9
1737484480000|2025-01-21 18:34:40|86.37|85.77|86.27|85.67|86.37|85.77|86.27|85.67|10
1737484490000|2025-01-21 18:34:50|86.26|85.66|86.27|85.67|86.28|85.68|86.25|85.65|7
1737484500000|2025-01-21 18:35:00|86.28|85.68|86.26|85.66|86.29|85.69|86.25|85.65|13
1737484510000|2025-01-21 18:35:10|86.23|85.63|86.29|85.69|86.3|85.7|86.23|85.63|15
1737484520000|2025-01-21 18:35:20|86.28|85.68|86.28|85.68|86.28|85.68|86.25|85.65|7
1737484530000|2025-01-21 18:35:30|86.3|85.7|86.29|85.69|86.3|85.7|86.25|85.65|12
1737484540000|2025-01-21 18:35:40|86.32|85.72|86.29|85.69|86.33|85.73|86.28|85.68|7
1737484550000|2025-01-21 18:35:50|86.28|85.68|86.37|85.77|86.37|85.77|86.28|85.68|9
1737484560000|2025-01-21 18:36:00|86.38|85.78|86.4|85.8|86.42|85.82|86.38|85.78|6
1737484570000|2025-01-21 18:36:10|86.41|85.81|86.4|85.8|86.41|85.81|86.4|85.8|2
1737484580000|2025-01-21 18:36:20|86.42|85.82|86.43|85.83|86.44|85.84|86.42|85.82|4
1737484590000|2025-01-21 18:36:30|86.42|85.82|86.42|85.82|86.44|85.84|86.37|85.77|9
1737484600000|2025-01-21 18:36:40|86.43|85.83|86.45|85.85|86.46|85.86|86.43|85.83|4
1737484610000|2025-01-21 18:36:50|86.44|85.84|86.45|85.85|86.46|85.86|86.44|85.84|5
1737484620000|2025-01-21 18:37:00|86.44|85.84|86.45|85.85|86.45|85.85|86.42|85.82|7
1737484630000|2025-01-21 18:37:10|86.48|85.88|86.52|85.92|86.53|85.93|86.48|85.88|7
1737484640000|2025-01-21 18:37:20|86.53|85.93|86.56|85.96|86.56|85.96|86.52|85.92|7
1737484650000|2025-01-21 18:37:30|86.55|85.95|86.54|85.94|86.56|85.96|86.54|85.94|8
1737484660000|2025-01-21 18:37:40|86.55|85.95|86.57|85.97|86.57|85.97|86.54|85.94|8
1737484670000|2025-01-21 18:37:50|86.58|85.98|86.59|85.99|86.59|85.99|86.57|85.97|8
1737484680000|2025-01-21 18:38:00|86.58|85.98|86.64|86.04|86.65|86.05|86.58|85.98|4
1737484690000|2025-01-21 18:38:10|86.65|86.05|86.67|86.07|86.68|86.08|86.65|86.05|6
1737484700000|2025-01-21 18:38:20|86.66|86.06|86.64|86.04|86.66|86.06|86.63|86.03|14
1737484710000|2025-01-21 18:38:30|86.63|86.03|86.57|85.97|86.63|86.03|86.57|85.97|8
1737484720000|2025-01-21 18:38:40|86.56|85.96|86.49|85.89|86.56|85.96|86.48|85.88|9
1737484730000|2025-01-21 18:38:50|86.48|85.88|86.48|85.88|86.5|85.9|86.47|85.87|12
1737484740000|2025-01-21 18:39:00|86.49|85.89|86.53|85.93|86.53|85.93|86.47|85.87|16
1737484750000|2025-01-21 18:39:10|86.54|85.94|86.56|85.96|86.56|85.96|86.54|85.94|7
1737484760000|2025-01-21 18:39:20|86.57|85.97|86.61|86.01|86.62|86.02|86.57|85.97|10
1737484770000|2025-01-21 18:39:30|86.6|86|86.55|85.95|86.6|86|86.55|85.95|13
1737484780000|2025-01-21 18:39:40|86.54|85.94|86.49|85.89|86.55|85.95|86.49|85.89|8
1737484790000|2025-01-21 18:39:50|86.48|85.88|86.47|85.87|86.48|85.88|86.46|85.86|10
1737484800000|2025-01-21 18:40:00|86.46|85.86|86.52|85.92|86.54|85.94|86.46|85.86|22
1737484810000|2025-01-21 18:40:10|86.51|85.91|86.47|85.87|86.51|85.91|86.45|85.85|16
1737484820000|2025-01-21 18:40:20|86.46|85.86|86.53|85.93|86.53|85.93|86.43|85.83|15
1737484830000|2025-01-21 18:40:30|86.52|85.92|86.48|85.88|86.54|85.94|86.48|85.88|13
1737484840000|2025-01-21 18:40:40|86.47|85.87|86.48|85.88|86.5|85.9|86.46|85.86|13
1737484850000|2025-01-21 18:40:50|86.49|85.89|86.5|85.9|86.52|85.92|86.48|85.88|13
1737484860000|2025-01-21 18:41:00|86.51|85.91|86.59|85.99|86.59|85.99|86.5|85.9|10
1737484870000|2025-01-21 18:41:10|86.6|86|86.53|85.93|86.6|86|86.53|85.93|14
1737484880000|2025-01-21 18:41:20|86.52|85.92|86.51|85.91|86.52|85.92|86.51|85.91|2
1737484890000|2025-01-21 18:41:30|86.54|85.94|86.54|85.94|86.55|85.95|86.54|85.94|3
1737484900000|2025-01-21 18:41:40|86.53|85.93|86.45|85.85|86.54|85.94|86.45|85.85|13
1737484910000|2025-01-21 18:41:50|86.46|85.86|86.44|85.84|86.47|85.87|86.43|85.83|16
1737484920000|2025-01-21 18:42:00|86.45|85.85|86.31|85.71|86.45|85.85|86.31|85.71|19
1737484930000|2025-01-21 18:42:10|86.3|85.7|86.21|85.61|86.3|85.7|86.21|85.61|17
1737484940000|2025-01-21 18:42:20|86.2|85.6|86.3|85.7|86.3|85.7|86.18|85.58|11
1737484950000|2025-01-21 18:42:30|86.32|85.72|86.26|85.66|86.32|85.72|86.26|85.66|7
1737484960000|2025-01-21 18:42:40|86.27|85.67|86.31|85.71|86.33|85.73|86.26|85.66|13
1737484970000|2025-01-21 18:42:50|86.32|85.72|86.36|85.76|86.36|85.76|86.31|85.71|8
1737484980000|2025-01-21 18:43:00|86.37|85.77|86.35|85.75|86.39|85.79|86.34|85.74|11
1737484990000|2025-01-21 18:43:10|86.34|85.74|86.29|85.69|86.35|85.75|86.28|85.68|20
1737485000000|2025-01-21 18:43:20|86.28|85.68|86.31|85.71|86.33|85.73|86.28|85.68|11
1737485010000|2025-01-21 18:43:30|86.32|85.72|86.4|85.8|86.4|85.8|86.32|85.72|6
1737485020000|2025-01-21 18:43:40|86.42|85.82|86.46|85.86|86.46|85.86|86.42|85.82|8
1737485030000|2025-01-21 18:43:50|86.45|85.85|86.35|85.75|86.45|85.85|86.34|85.74|15
1737485040000|2025-01-21 18:44:00|86.36|85.76|86.34|85.74|86.37|85.77|86.33|85.73|10
1737485050000|2025-01-21 18:44:10|86.35|85.75|86.31|85.71|86.35|85.75|86.3|85.7|5
1737485060000|2025-01-21 18:44:20|86.32|85.72|86.31|85.71|86.32|85.72|86.31|85.71|2
1737485080000|2025-01-21 18:44:40|86.32|85.72|86.36|85.76|86.37|85.77|86.32|85.72|4
1737485090000|2025-01-21 18:44:50|86.38|85.78|86.39|85.79|86.39|85.79|86.37|85.77|4
1737485100000|2025-01-21 18:45:00|86.38|85.78|86.47|85.87|86.47|85.87|86.38|85.78|8
1737485110000|2025-01-21 18:45:10|86.45|85.85|86.46|85.86|86.47|85.87|86.45|85.85|3
1737485120000|2025-01-21 18:45:20|86.47|85.87|86.49|85.89|86.51|85.91|86.47|85.87|8
1737485130000|2025-01-21 18:45:30|86.5|85.9|86.53|85.93|86.53|85.93|86.5|85.9|7
1737485140000|2025-01-21 18:45:40|86.56|85.96|86.56|85.96|86.57|85.97|86.54|85.94|5
1737485150000|2025-01-21 18:45:50|86.57|85.97|86.59|85.99|86.6|86|86.57|85.97|5
1737485160000|2025-01-21 18:46:00|86.58|85.98|86.51|85.91|86.58|85.98|86.51|85.91|9
1737485170000|2025-01-21 18:46:10|86.5|85.9|86.52|85.92|86.52|85.92|86.47|85.87|10
1737485180000|2025-01-21 18:46:20|86.54|85.94|86.55|85.95|86.56|85.96|86.54|85.94|6
1737485190000|2025-01-21 18:46:30|86.56|85.96|86.6|86|86.62|86.02|86.56|85.96|7
1737485200000|2025-01-21 18:46:40|86.59|85.99|86.54|85.94|86.6|86|86.54|85.94|12
1737485210000|2025-01-21 18:46:50|86.55|85.95|86.61|86.01|86.62|86.02|86.55|85.95|9
1737485220000|2025-01-21 18:47:00|86.6|86|86.65|86.05|86.66|86.06|86.6|86|19
1737485230000|2025-01-21 18:47:10|86.63|86.03|86.62|86.02|86.64|86.04|86.61|86.01|10
1737485240000|2025-01-21 18:47:20|86.65|86.05|86.66|86.06|86.66|86.06|86.64|86.04|6
1737485250000|2025-01-21 18:47:30|86.65|86.05|86.66|86.06|86.67|86.07|86.65|86.05|6
1737485260000|2025-01-21 18:47:40|86.65|86.05|86.62|86.02|86.66|86.06|86.6|86|16
1737485270000|2025-01-21 18:47:50|86.61|86.01|86.6|86|86.61|86.01|86.57|85.97|12
1737485280000|2025-01-21 18:48:00|86.59|85.99|86.47|85.87|86.59|85.99|86.47|85.87|16
1737485290000|2025-01-21 18:48:10|86.48|85.88|86.48|85.88|86.51|85.91|86.47|85.87|9
1737485300000|2025-01-21 18:48:20|86.49|85.89|86.53|85.93|86.54|85.94|86.49|85.89|7
1737485310000|2025-01-21 18:48:30|86.52|85.92|86.56|85.96|86.56|85.96|86.51|85.91|7
1737485320000|2025-01-21 18:48:40|86.57|85.97|86.55|85.95|86.57|85.97|86.55|85.95|5
1737485330000|2025-01-21 18:48:50|86.54|85.94|86.52|85.92|86.55|85.95|86.52|85.92|9
1737485340000|2025-01-21 18:49:00|86.53|85.93|86.52|85.92|86.56|85.96|86.51|85.91|16
1737485350000|2025-01-21 18:49:10|86.53|85.93|86.55|85.95|86.55|85.95|86.52|85.92|5
1737485360000|2025-01-21 18:49:20|86.56|85.96|86.56|85.96|86.56|85.96|86.54|85.94|7
1737485370000|2025-01-21 18:49:30|86.55|85.95|86.52|85.92|86.56|85.96|86.51|85.91|9
1737485380000|2025-01-21 18:49:40|86.53|85.93|86.57|85.97|86.57|85.97|86.52|85.92|10
1737485390000|2025-01-21 18:49:50|86.6|86|86.65|86.05|86.65|86.05|86.6|86|12
1737485400000|2025-01-21 18:50:00|86.64|86.04|86.64|86.04|86.67|86.07|86.63|86.03|9
1737485410000|2025-01-21 18:50:10|86.65|86.05|86.68|86.08|86.71|86.11|86.65|86.05|8
1737485420000|2025-01-21 18:50:20|86.69|86.09|86.67|86.07|86.69|86.09|86.65|86.05|7
1737485430000|2025-01-21 18:50:30|86.66|86.06|86.67|86.07|86.68|86.08|86.66|86.06|4
1737485440000|2025-01-21 18:50:40|86.69|86.09|86.72|86.12|86.72|86.12|86.69|86.09|4
1737485450000|2025-01-21 18:50:50|86.71|86.11|86.68|86.08|86.71|86.11|86.67|86.07|6
1737485460000|2025-01-21 18:51:00|86.69|86.09|86.69|86.09|86.69|86.09|86.67|86.07|5
1737485470000|2025-01-21 18:51:10|86.68|86.08|86.67|86.07|86.68|86.08|86.67|86.07|4
1737485480000|2025-01-21 18:51:20|86.66|86.06|86.69|86.09|86.69|86.09|86.66|86.06|3
1737485490000|2025-01-21 18:51:30|86.68|86.08|86.66|86.06|86.68|86.08|86.66|86.06|3
1737485500000|2025-01-21 18:51:40|86.67|86.07|86.7|86.1|86.7|86.1|86.67|86.07|3
1737485520000|2025-01-21 18:52:00|86.71|86.11|86.69|86.09|86.71|86.11|86.69|86.09|7
1737485530000|2025-01-21 18:52:10|86.68|86.08|86.68|86.08|86.7|86.1|86.66|86.06|7
1737485540000|2025-01-21 18:52:20|86.7|86.1|86.69|86.09|86.7|86.1|86.69|86.09|2
1737485550000|2025-01-21 18:52:30|86.73|86.13|86.73|86.13|86.73|86.13|86.73|86.13|1
1737485560000|2025-01-21 18:52:40|86.71|86.11|86.7|86.1|86.72|86.12|86.7|86.1|6
1737485570000|2025-01-21 18:52:50|86.73|86.13|86.72|86.12|86.73|86.13|86.72|86.12|2
1737485580000|2025-01-21 18:53:00|86.71|86.11|86.74|86.14|86.74|86.14|86.71|86.11|6
1737485590000|2025-01-21 18:53:10|86.73|86.13|86.72|86.12|86.73|86.13|86.72|86.12|6
1737485600000|2025-01-21 18:53:20|86.71|86.11|86.7|86.1|86.71|86.11|86.7|86.1|2
1737485610000|2025-01-21 18:53:30|86.69|86.09|86.71|86.11|86.73|86.13|86.69|86.09|7
1737485620000|2025-01-21 18:53:40|86.72|86.12|86.7|86.1|86.72|86.12|86.7|86.1|2
1737485630000|2025-01-21 18:53:50|86.71|86.11|86.7|86.1|86.71|86.11|86.7|86.1|2
1737485640000|2025-01-21 18:54:00|86.69|86.09|86.71|86.11|86.72|86.12|86.69|86.09|6
1737485650000|2025-01-21 18:54:10|86.7|86.1|86.72|86.12|86.72|86.12|86.7|86.1|3
1737485660000|2025-01-21 18:54:20|86.73|86.13|86.68|86.08|86.73|86.13|86.68|86.08|6
1737485670000|2025-01-21 18:54:30|86.69|86.09|86.7|86.1|86.7|86.1|86.68|86.08|3
1737485680000|2025-01-21 18:54:40|86.71|86.11|86.73|86.13|86.73|86.13|86.71|86.11|3
1737485690000|2025-01-21 18:54:50|86.72|86.12|86.72|86.12|86.73|86.13|86.72|86.12|3
1737485700000|2025-01-21 18:55:00|86.71|86.11|86.7|86.1|86.71|86.11|86.7|86.1|2
1737485710000|2025-01-21 18:55:10|86.72|86.12|86.76|86.16|86.76|86.16|86.72|86.12|3
1737485720000|2025-01-21 18:55:20|86.77|86.17|86.75|86.15|86.77|86.17|86.74|86.14|5
1737485730000|2025-01-21 18:55:30|86.74|86.14|86.75|86.15|86.75|86.15|86.74|86.14|2
1737485740000|2025-01-21 18:55:40|86.74|86.14|86.74|86.14|86.74|86.14|86.74|86.14|1
1737485750000|2025-01-21 18:55:50|86.73|86.13|86.73|86.13|86.73|86.13|86.71|86.11|4
1737485760000|2025-01-21 18:56:00|86.75|86.15|86.78|86.18|86.78|86.18|86.74|86.14|4
1737485770000|2025-01-21 18:56:10|86.77|86.17|86.76|86.16|86.77|86.17|86.75|86.15|4
1737485780000|2025-01-21 18:56:20|86.75|86.15|86.76|86.16|86.76|86.16|86.74|86.14|5
1737485790000|2025-01-21 18:56:30|86.75|86.15|86.76|86.16|86.76|86.16|86.75|86.15|4
1737485800000|2025-01-21 18:56:40|86.75|86.15|86.74|86.14|86.75|86.15|86.74|86.14|2
1737485810000|2025-01-21 18:56:50|86.75|86.15|86.73|86.13|86.76|86.16|86.73|86.13|5
1737485820000|2025-01-21 18:57:00|86.74|86.14|86.74|86.14|86.76|86.16|86.74|86.14|5
1737485830000|2025-01-21 18:57:10|86.75|86.15|86.73|86.13|86.75|86.15|86.73|86.13|7
1737485840000|2025-01-21 18:57:20|86.71|86.11|86.69|86.09|86.71|86.11|86.69|86.09|3
1737485850000|2025-01-21 18:57:30|86.7|86.1|86.69|86.09|86.7|86.1|86.69|86.09|2
1737485860000|2025-01-21 18:57:40|86.68|86.08|86.67|86.07|86.68|86.08|86.66|86.06|11
1737485870000|2025-01-21 18:57:50|86.66|86.06|86.65|86.05|86.66|86.06|86.65|86.05|8
1737485880000|2025-01-21 18:58:00|86.66|86.06|86.66|86.06|86.67|86.07|86.65|86.05|5
1737485890000|2025-01-21 18:58:10|86.65|86.05|86.65|86.05|86.65|86.05|86.65|86.05|1
1737485900000|2025-01-21 18:58:20|86.62|86.02|86.57|85.97|86.62|86.02|86.57|85.97|2
1737485910000|2025-01-21 18:58:30|86.56|85.96|86.59|85.99|86.6|86|86.56|85.96|7
1737485920000|2025-01-21 18:58:40|86.58|85.98|86.58|85.98|86.59|85.99|86.57|85.97|5
1737485930000|2025-01-21 18:58:50|86.57|85.97|86.52|85.92|86.57|85.97|86.52|85.92|7
1737485940000|2025-01-21 18:59:00|86.51|85.91|86.48|85.88|86.52|85.92|86.47|85.87|8
1737485950000|2025-01-21 18:59:10|86.47|85.87|86.5|85.9|86.5|85.9|86.47|85.87|11
1737485960000|2025-01-21 18:59:20|86.49|85.89|86.56|85.96|86.56|85.96|86.49|85.89|13
1737485970000|2025-01-21 18:59:30|86.57|85.97|86.58|85.98|86.6|86|86.57|85.97|6
1737485980000|2025-01-21 18:59:40|86.57|85.97|86.58|85.98|86.58|85.98|86.57|85.97|2
1737485990000|2025-01-21 18:59:50|86.57|85.97|86.54|85.94|86.57|85.97|86.53|85.93|3
1737486000000|2025-01-21 19:00:00|86.55|85.95|86.56|85.96|86.57|85.97|86.54|85.94|7
1737486010000|2025-01-21 19:00:10|86.57|85.97|86.57|85.97|86.58|85.98|86.57|85.97|3
1737486030000|2025-01-21 19:00:30|86.55|85.95|86.53|85.93|86.55|85.95|86.53|85.93|3
1737486040000|2025-01-21 19:00:40|86.52|85.92|86.48|85.88|86.52|85.92|86.47|85.87|11
1737486050000|2025-01-21 19:00:50|86.47|85.87|86.45|85.85|86.48|85.88|86.44|85.84|9
1737486060000|2025-01-21 19:01:00|86.46|85.86|86.49|85.89|86.49|85.89|86.44|85.84|7
1737486070000|2025-01-21 19:01:10|86.48|85.88|86.52|85.92|86.52|85.92|86.48|85.88|9
1737486080000|2025-01-21 19:01:20|86.53|85.93|86.49|85.89|86.54|85.94|86.46|85.86|9
1737486090000|2025-01-21 19:01:30|86.5|85.9|86.47|85.87|86.51|85.91|86.47|85.87|8
1737486100000|2025-01-21 19:01:40|86.48|85.88|86.5|85.9|86.5|85.9|86.48|85.88|2
1737486110000|2025-01-21 19:01:50|86.51|85.91|86.55|85.95|86.55|85.95|86.5|85.9|9
1737486120000|2025-01-21 19:02:00|86.57|85.97|86.57|85.97|86.58|85.98|86.57|85.97|7
1737486130000|2025-01-21 19:02:10|86.56|85.96|86.49|85.89|86.57|85.97|86.49|85.89|6
1737486140000|2025-01-21 19:02:20|86.48|85.88|86.48|85.88|86.49|85.89|86.48|85.88|3
1737486150000|2025-01-21 19:02:30|86.47|85.87|86.44|85.84|86.47|85.87|86.44|85.84|4
1737486160000|2025-01-21 19:02:40|86.43|85.83|86.44|85.84|86.45|85.85|86.43|85.83|3
1737486170000|2025-01-21 19:02:50|86.45|85.85|86.46|85.86|86.46|85.86|86.45|85.85|4
1737486180000|2025-01-21 19:03:00|86.45|85.85|86.45|85.85|86.46|85.86|86.44|85.84|5
1737486190000|2025-01-21 19:03:10|86.46|85.86|86.48|85.88|86.49|85.89|86.45|85.85|7
1737486200000|2025-01-21 19:03:20|86.49|85.89|86.49|85.89|86.51|85.91|86.48|85.88|6
1737486210000|2025-01-21 19:03:30|86.48|85.88|86.41|85.81|86.48|85.88|86.41|85.81|5
1737486220000|2025-01-21 19:03:40|86.42|85.82|86.36|85.76|86.42|85.82|86.36|85.76|9
1737486240000|2025-01-21 19:04:00|86.35|85.75|86.33|85.73|86.35|85.75|86.33|85.73|5
1737486250000|2025-01-21 19:04:10|86.34|85.74|86.37|85.77|86.38|85.78|86.33|85.73|12
1737486260000|2025-01-21 19:04:20|86.36|85.76|86.34|85.74|86.36|85.76|86.34|85.74|3
1737486270000|2025-01-21 19:04:30|86.33|85.73|86.27|85.67|86.33|85.73|86.27|85.67|9
1737486280000|2025-01-21 19:04:40|86.25|85.65|86.26|85.66|86.27|85.67|86.25|85.65|6
1737486290000|2025-01-21 19:04:50|86.27|85.67|86.37|85.77|86.37|85.77|86.27|85.67|10
1737486300000|2025-01-21 19:05:00|86.36|85.76|86.38|85.78|86.38|85.78|86.36|85.76|7
1737486310000|2025-01-21 19:05:10|86.39|85.79|86.38|85.78|86.42|85.82|86.38|85.78|8
1737486320000|2025-01-21 19:05:20|86.39|85.79|86.39|85.79|86.39|85.79|86.38|85.78|3
1737486330000|2025-01-21 19:05:30|86.38|85.78|86.38|85.78|86.39|85.79|86.38|85.78|3
1737486340000|2025-01-21 19:05:40|86.39|85.79|86.41|85.81|86.42|85.82|86.38|85.78|10
1737486350000|2025-01-21 19:05:50|86.4|85.8|86.34|85.74|86.4|85.8|86.34|85.74|5
1737486360000|2025-01-21 19:06:00|86.35|85.75|86.37|85.77|86.38|85.78|86.35|85.75|5
1737486370000|2025-01-21 19:06:10|86.36|85.76|86.33|85.73|86.36|85.76|86.33|85.73|6
1737486380000|2025-01-21 19:06:20|86.34|85.74|86.33|85.73|86.35|85.75|86.32|85.72|9
1737486390000|2025-01-21 19:06:30|86.32|85.72|86.29|85.69|86.33|85.73|86.29|85.69|6
1737486400000|2025-01-21 19:06:40|86.28|85.68|86.31|85.71|86.32|85.72|86.25|85.65|6
1737486410000|2025-01-21 19:06:50|86.32|85.72|86.39|85.79|86.39|85.79|86.32|85.72|9
1737486420000|2025-01-21 19:07:00|86.4|85.8|86.41|85.81|86.41|85.81|86.4|85.8|2
1737486430000|2025-01-21 19:07:10|86.37|85.77|86.33|85.73|86.37|85.77|86.32|85.72|4
1737486440000|2025-01-21 19:07:20|86.32|85.72|86.18|85.58|86.32|85.72|86.18|85.58|13
1737486450000|2025-01-21 19:07:30|86.16|85.56|86.19|85.59|86.19|85.59|86.16|85.56|3
1737486460000|2025-01-21 19:07:40|86.2|85.6|86.18|85.58|86.21|85.61|86.15|85.55|11
1737486470000|2025-01-21 19:07:50|86.17|85.57|86.16|85.56|86.17|85.57|86.15|85.55|5
1737486480000|2025-01-21 19:08:00|86.17|85.57|86.15|85.55|86.17|85.57|86.15|85.55|5
1737486490000|2025-01-21 19:08:10|86.13|85.53|86.06|85.46|86.13|85.53|86.06|85.46|7
1737486500000|2025-01-21 19:08:20|86.05|85.45|86.08|85.48|86.08|85.48|86.01|85.41|11
1737486510000|2025-01-21 19:08:30|86.09|85.49|86.06|85.46|86.09|85.49|86.05|85.45|5
1737486520000|2025-01-21 19:08:40|86.05|85.45|86.01|85.41|86.05|85.45|86.01|85.41|7
1737486530000|2025-01-21 19:08:50|86.02|85.42|86.02|85.42|86.04|85.44|86.01|85.41|9
1737486540000|2025-01-21 19:09:00|86.01|85.41|85.99|85.39|86.03|85.43|85.99|85.39|13
1737486550000|2025-01-21 19:09:10|86|85.4|85.96|85.36|86|85.4|85.96|85.36|7
1737486560000|2025-01-21 19:09:20|85.95|85.35|86|85.4|86|85.4|85.95|85.35|8
1737486570000|2025-01-21 19:09:30|86.01|85.41|86.09|85.49|86.09|85.49|86|85.4|12
1737486580000|2025-01-21 19:09:40|86.08|85.48|86.11|85.51|86.11|85.51|86.06|85.46|9
1737486590000|2025-01-21 19:09:50|86.12|85.52|86.18|85.58|86.19|85.59|86.12|85.52|8
1737486600000|2025-01-21 19:10:00|86.17|85.57|86.18|85.58|86.24|85.64|86.17|85.57|16
1737486610000|2025-01-21 19:10:10|86.17|85.57|86.17|85.57|86.17|85.57|86.14|85.54|7
1737486620000|2025-01-21 19:10:20|86.18|85.58|86.19|85.59|86.19|85.59|86.15|85.55|12
1737486630000|2025-01-21 19:10:30|86.18|85.58|86.15|85.55|86.18|85.58|86.14|85.54|8
1737486640000|2025-01-21 19:10:40|86.16|85.56|86.1|85.5|86.16|85.56|86.09|85.49|7
1737486650000|2025-01-21 19:10:50|86.11|85.51|86.12|85.52|86.15|85.55|86.1|85.5|10
1737486660000|2025-01-21 19:11:00|86.1|85.5|86.06|85.46|86.1|85.5|86.03|85.43|14
1737486670000|2025-01-21 19:11:10|86.05|85.45|85.99|85.39|86.05|85.45|85.98|85.38|8
1737486690000|2025-01-21 19:11:30|85.98|85.38|85.98|85.38|85.98|85.38|85.98|85.38|1
1737486700000|2025-01-21 19:11:40|85.97|85.37|85.97|85.37|85.97|85.37|85.97|85.37|1
1737486710000|2025-01-21 19:11:50|85.96|85.36|85.97|85.37|85.97|85.37|85.96|85.36|4
1737486720000|2025-01-21 19:12:00|85.96|85.36|85.91|85.31|85.96|85.36|85.91|85.31|5
1737486730000|2025-01-21 19:12:10|85.9|85.3|85.88|85.28|85.91|85.31|85.88|85.28|5
1737486740000|2025-01-21 19:12:20|85.87|85.27|85.87|85.27|85.87|85.27|85.87|85.27|1
1737486750000|2025-01-21 19:12:30|85.88|85.28|85.92|85.32|85.92|85.32|85.87|85.27|4
1737486760000|2025-01-21 19:12:40|85.91|85.31|85.9|85.3|85.92|85.32|85.89|85.29|5
1737486770000|2025-01-21 19:12:50|85.89|85.29|85.87|85.27|85.89|85.29|85.87|85.27|3
1737486780000|2025-01-21 19:13:00|85.85|85.25|85.88|85.28|85.89|85.29|85.82|85.22|7
1737486790000|2025-01-21 19:13:10|85.89|85.29|85.88|85.28|85.9|85.3|85.87|85.27|14
1737486800000|2025-01-21 19:13:20|85.89|85.29|85.98|85.38|85.99|85.39|85.89|85.29|8
1737486810000|2025-01-21 19:13:30|85.97|85.37|85.95|85.35|85.97|85.37|85.91|85.31|10
1737486820000|2025-01-21 19:13:40|85.94|85.34|85.91|85.31|85.95|85.35|85.89|85.29|12
1737486830000|2025-01-21 19:13:50|85.9|85.3|85.89|85.29|85.9|85.3|85.89|85.29|4
1737486840000|2025-01-21 19:14:00|85.9|85.3|85.91|85.31|85.91|85.31|85.9|85.3|4
1737486850000|2025-01-21 19:14:10|85.9|85.3|85.9|85.3|85.92|85.32|85.89|85.29|11
1737486860000|2025-01-21 19:14:20|85.87|85.27|85.78|85.18|85.87|85.27|85.78|85.18|13
1737486870000|2025-01-21 19:14:30|85.76|85.16|85.76|85.16|85.78|85.18|85.76|85.16|4
1737486880000|2025-01-21 19:14:40|85.75|85.15|85.75|85.15|85.77|85.17|85.75|85.15|5
1737486890000|2025-01-21 19:14:50|85.74|85.14|85.71|85.11|85.74|85.14|85.7|85.1|13
1737486900000|2025-01-21 19:15:00|85.72|85.12|85.78|85.18|85.79|85.19|85.71|85.11|15
1737486910000|2025-01-21 19:15:10|85.77|85.17|85.79|85.19|85.8|85.2|85.73|85.13|14
1737486920000|2025-01-21 19:15:20|85.78|85.18|85.77|85.17|85.79|85.19|85.75|85.15|8
1737486930000|2025-01-21 19:15:30|85.78|85.18|85.71|85.11|85.78|85.18|85.71|85.11|12
1737486940000|2025-01-21 19:15:40|85.72|85.12|85.74|85.14|85.74|85.14|85.71|85.11|9
1737486950000|2025-01-21 19:15:50|85.75|85.15|85.79|85.19|85.79|85.19|85.73|85.13|9
1737486960000|2025-01-21 19:16:00|85.78|85.18|85.79|85.19|85.85|85.25|85.78|85.18|14
1737486970000|2025-01-21 19:16:10|85.78|85.18|85.86|85.26|85.87|85.27|85.78|85.18|12
1737486980000|2025-01-21 19:16:20|85.88|85.28|85.93|85.33|85.96|85.36|85.88|85.28|15
1737486990000|2025-01-21 19:16:30|85.94|85.34|85.97|85.37|85.97|85.37|85.94|85.34|6
1737487000000|2025-01-21 19:16:40|85.96|85.36|86.04|85.44|86.05|85.45|85.96|85.36|8
1737487010000|2025-01-21 19:16:50|86.06|85.46|86.09|85.49|86.09|85.49|86.04|85.44|11
1737487020000|2025-01-21 19:17:00|86.1|85.5|86.08|85.48|86.11|85.51|86.08|85.48|5
1737487030000|2025-01-21 19:17:10|86.09|85.49|86.15|85.55|86.17|85.57|86.08|85.48|9
1737487040000|2025-01-21 19:17:20|86.14|85.54|86.17|85.57|86.18|85.58|86.14|85.54|8
1737487050000|2025-01-21 19:17:30|86.18|85.58|86.17|85.57|86.18|85.58|86.16|85.56|4
1737487060000|2025-01-21 19:17:40|86.16|85.56|86.17|85.57|86.17|85.57|86.16|85.56|2
1737487070000|2025-01-21 19:17:50|86.18|85.58|86.18|85.58|86.19|85.59|86.17|85.57|5
1737487080000|2025-01-21 19:18:00|86.19|85.59|86.19|85.59|86.19|85.59|86.18|85.58|3
1737487090000|2025-01-21 19:18:10|86.2|85.6|86.18|85.58|86.21|85.61|86.18|85.58|7
1737487100000|2025-01-21 19:18:20|86.19|85.59|86.23|85.63|86.23|85.63|86.19|85.59|7
1737487110000|2025-01-21 19:18:30|86.24|85.64|86.19|85.59|86.24|85.64|86.19|85.59|5
1737487120000|2025-01-21 19:18:40|86.18|85.58|86.21|85.61|86.21|85.61|86.18|85.58|3
1737487130000|2025-01-21 19:18:50|86.2|85.6|86.19|85.59|86.2|85.6|86.19|85.59|4
1737487140000|2025-01-21 19:19:00|86.2|85.6|86.16|85.56|86.21|85.61|86.15|85.55|9
1737487150000|2025-01-21 19:19:10|86.17|85.57|86.19|85.59|86.2|85.6|86.17|85.57|5
1737487160000|2025-01-21 19:19:20|86.18|85.58|86.17|85.57|86.19|85.59|86.15|85.55|18
1737487170000|2025-01-21 19:19:30|86.16|85.56|86.21|85.61|86.21|85.61|86.16|85.56|5
1737487180000|2025-01-21 19:19:40|86.2|85.6|86.2|85.6|86.21|85.61|86.19|85.59|7
1737487200000|2025-01-21 19:20:00|86.19|85.59|86.17|85.57|86.19|85.59|86.17|85.57|3
1737487210000|2025-01-21 19:20:10|86.16|85.56|86.08|85.48|86.16|85.56|86.06|85.46|15
1737487220000|2025-01-21 19:20:20|86.09|85.49|86.09|85.49|86.1|85.5|86.09|85.49|3
1737487230000|2025-01-21 19:20:30|86.08|85.48|86.08|85.48|86.08|85.48|86.05|85.45|5
1737487240000|2025-01-21 19:20:40|86.1|85.5|86.07|85.47|86.11|85.51|86.07|85.47|10
1737487250000|2025-01-21 19:20:50|86.06|85.46|85.99|85.39|86.06|85.46|85.99|85.39|10
1737487260000|2025-01-21 19:21:00|86|85.4|86|85.4|86.04|85.44|86|85.4|12
1737487270000|2025-01-21 19:21:10|85.99|85.39|85.99|85.39|86|85.4|85.98|85.38|7
1737487280000|2025-01-21 19:21:20|86|85.4|85.98|85.38|86|85.4|85.98|85.38|3
1737487290000|2025-01-21 19:21:30|85.99|85.39|86|85.4|86.01|85.41|85.98|85.38|8
1737487300000|2025-01-21 19:21:40|86.01|85.41|86|85.4|86.01|85.41|86|85.4|6
1737487310000|2025-01-21 19:21:50|86.01|85.41|85.94|85.34|86.01|85.41|85.94|85.34|10
1737487320000|2025-01-21 19:22:00|85.93|85.33|85.96|85.36|85.96|85.36|85.93|85.33|12
1737487330000|2025-01-21 19:22:10|85.95|85.35|85.9|85.3|85.97|85.37|85.9|85.3|10
1737487340000|2025-01-21 19:22:20|85.92|85.32|85.94|85.34|85.94|85.34|85.92|85.32|7
1737487350000|2025-01-21 19:22:30|85.92|85.32|85.88|85.28|85.92|85.32|85.87|85.27|7
1737487360000|2025-01-21 19:22:40|85.89|85.29|85.89|85.29|85.89|85.29|85.87|85.27|9
1737487370000|2025-01-21 19:22:50|85.88|85.28|85.9|85.3|85.9|85.3|85.87|85.27|11
1737487380000|2025-01-21 19:23:00|85.91|85.31|85.92|85.32|85.92|85.32|85.91|85.31|2
1737487390000|2025-01-21 19:23:10|85.95|85.35|85.97|85.37|85.97|85.37|85.95|85.35|2
1737487400000|2025-01-21 19:23:20|85.98|85.38|86.01|85.41|86.02|85.42|85.98|85.38|6
1737487410000|2025-01-21 19:23:30|86.02|85.42|86.06|85.46|86.06|85.46|86.01|85.41|8
1737487420000|2025-01-21 19:23:40|86.07|85.47|86.09|85.49|86.1|85.5|86.06|85.46|10
1737487430000|2025-01-21 19:23:50|86.08|85.48|86.1|85.5|86.11|85.51|86.08|85.48|7
1737487440000|2025-01-21 19:24:00|86.11|85.51|86.16|85.56|86.16|85.56|86.1|85.5|10
1737487450000|2025-01-21 19:24:10|86.15|85.55|86.22|85.62|86.22|85.62|86.15|85.55|11
1737487460000|2025-01-21 19:24:20|86.21|85.61|86.25|85.65|86.25|85.65|86.21|85.61|5
1737487470000|2025-01-21 19:24:30|86.26|85.66|86.24|85.64|86.26|85.66|86.24|85.64|3
1737487480000|2025-01-21 19:24:40|86.25|85.65|86.27|85.67|86.28|85.68|86.25|85.65|5
1737487490000|2025-01-21 19:24:50|86.28|85.68|86.31|85.71|86.32|85.72|86.28|85.68|8
1737487500000|2025-01-21 19:25:00|86.32|85.72|86.4|85.8|86.4|85.8|86.31|85.71|11
1737487510000|2025-01-21 19:25:10|86.41|85.81|86.35|85.75|86.41|85.81|86.32|85.72|11
1737487520000|2025-01-21 19:25:20|86.34|85.74|86.35|85.75|86.36|85.76|86.33|85.73|6
1737487530000|2025-01-21 19:25:30|86.36|85.76|86.37|85.77|86.37|85.77|86.35|85.75|5
1737487540000|2025-01-21 19:25:40|86.38|85.78|86.39|85.79|86.39|85.79|86.35|85.75|7
1737487550000|2025-01-21 19:25:50|86.41|85.81|86.43|85.83|86.43|85.83|86.4|85.8|4
1737487560000|2025-01-21 19:26:00|86.44|85.84|86.44|85.84|86.45|85.85|86.43|85.83|5
1737487570000|2025-01-21 19:26:10|86.43|85.83|86.4|85.8|86.43|85.83|86.4|85.8|4
1737487580000|2025-01-21 19:26:20|86.41|85.81|86.37|85.77|86.41|85.81|86.35|85.75|9
1737487590000|2025-01-21 19:26:30|86.36|85.76|86.36|85.76|86.38|85.78|86.34|85.74|11
1737487600000|2025-01-21 19:26:40|86.37|85.77|86.36|85.76|86.37|85.77|86.35|85.75|4
1737487610000|2025-01-21 19:26:50|86.35|85.75|86.37|85.77|86.37|85.77|86.35|85.75|3
1737487620000|2025-01-21 19:27:00|86.36|85.76|86.4|85.8|86.41|85.81|86.36|85.76|6
1737487630000|2025-01-21 19:27:10|86.39|85.79|86.37|85.77|86.39|85.79|86.37|85.77|5
1737487650000|2025-01-21 19:27:30|86.36|85.76|86.36|85.76|86.36|85.76|86.35|85.75|3
1737487660000|2025-01-21 19:27:40|86.35|85.75|86.28|85.68|86.36|85.76|86.27|85.67|11
1737487670000|2025-01-21 19:27:50|86.27|85.67|86.26|85.66|86.27|85.67|86.26|85.66|4
1737487680000|2025-01-21 19:28:00|86.27|85.67|86.28|85.68|86.28|85.68|86.27|85.67|4
1737487690000|2025-01-21 19:28:10|86.27|85.67|86.25|85.65|86.28|85.68|86.25|85.65|7
1737487710000|2025-01-21 19:28:30|86.26|85.66|86.26|85.66|86.26|85.66|86.26|85.66|1
1737487720000|2025-01-21 19:28:40|86.24|85.64|86.24|85.64|86.24|85.64|86.24|85.64|1
1737487730000|2025-01-21 19:28:50|86.23|85.63|86.24|85.64|86.25|85.65|86.22|85.62|7
1737487740000|2025-01-21 19:29:00|86.22|85.62|86.25|85.65|86.25|85.65|86.22|85.62|6
1737487750000|2025-01-21 19:29:10|86.26|85.66|86.32|85.72|86.32|85.72|86.26|85.66|7
1737487760000|2025-01-21 19:29:20|86.34|85.74|86.32|85.72|86.36|85.76|86.32|85.72|7
1737487770000|2025-01-21 19:29:30|86.31|85.71|86.31|85.71|86.32|85.72|86.31|85.71|5
1737487780000|2025-01-21 19:29:40|86.3|85.7|86.3|85.7|86.3|85.7|86.29|85.69|7
1737487790000|2025-01-21 19:29:50|86.29|85.69|86.29|85.69|86.29|85.69|86.28|85.68|5
1737487800000|2025-01-21 19:30:00|86.28|85.68|86.26|85.66|86.28|85.68|86.24|85.64|7
1737487810000|2025-01-21 19:30:10|86.27|85.67|86.25|85.65|86.27|85.67|86.25|85.65|3
1737487820000|2025-01-21 19:30:20|86.23|85.63|86.2|85.6|86.23|85.63|86.2|85.6|8
1737487830000|2025-01-21 19:30:30|86.19|85.59|86.18|85.58|86.19|85.59|86.18|85.58|2
1737487840000|2025-01-21 19:30:40|86.17|85.57|86.11|85.51|86.17|85.57|86.11|85.51|6
1737487850000|2025-01-21 19:30:50|86.1|85.5|86.1|85.5|86.1|85.5|86.1|85.5|1
1737487860000|2025-01-21 19:31:00|86.11|85.51|86.11|85.51|86.12|85.52|86.1|85.5|4
1737487870000|2025-01-21 19:31:10|86.12|85.52|86.13|85.53|86.13|85.53|86.11|85.51|6
1737487880000|2025-01-21 19:31:20|86.12|85.52|86.11|85.51|86.12|85.52|86.11|85.51|2
1737487890000|2025-01-21 19:31:30|86.12|85.52|86.12|85.52|86.13|85.53|86.09|85.49|9
1737487900000|2025-01-21 19:31:40|86.13|85.53|86.1|85.5|86.13|85.53|86.1|85.5|6
1737487910000|2025-01-21 19:31:50|86.09|85.49|86.07|85.47|86.09|85.49|86.07|85.47|3
1737487920000|2025-01-21 19:32:00|86.06|85.46|86.01|85.41|86.06|85.46|86.01|85.41|5
1737487930000|2025-01-21 19:32:10|86|85.4|86.01|85.41|86.02|85.42|86|85.4|4
1737487950000|2025-01-21 19:32:30|86.02|85.42|86.05|85.45|86.05|85.45|86.02|85.42|4
1737487960000|2025-01-21 19:32:40|86.07|85.47|86.04|85.44|86.07|85.47|86.04|85.44|5
1737487970000|2025-01-21 19:32:50|86.02|85.42|86.01|85.41|86.02|85.42|86.01|85.41|2
1737487980000|2025-01-21 19:33:00|85.96|85.36|85.94|85.34|85.96|85.36|85.94|85.34|2
1737487990000|2025-01-21 19:33:10|85.93|85.33|85.9|85.3|85.93|85.33|85.89|85.29|5
1737488010000|2025-01-21 19:33:30|85.91|85.31|85.91|85.31|85.91|85.31|85.89|85.29|4
1737488020000|2025-01-21 19:33:40|85.92|85.32|85.92|85.32|85.92|85.32|85.92|85.32|1
1737488030000|2025-01-21 19:33:50|85.93|85.33|85.96|85.36|85.98|85.38|85.92|85.32|13
1737488040000|2025-01-21 19:34:00|85.97|85.37|85.96|85.36|85.97|85.37|85.96|85.36|4
1737488050000|2025-01-21 19:34:10|85.98|85.38|85.99|85.39|86.01|85.41|85.98|85.38|6
1737488060000|2025-01-21 19:34:20|85.98|85.38|85.99|85.39|85.99|85.39|85.98|85.38|2
1737488080000|2025-01-21 19:34:40|86|85.4|86.05|85.45|86.05|85.45|86|85.4|5
1737488090000|2025-01-21 19:34:50|86.06|85.46|86.05|85.45|86.08|85.48|86.03|85.43|8
1737488100000|2025-01-21 19:35:00|86.04|85.44|86.08|85.48|86.08|85.48|86.04|85.44|5
1737488110000|2025-01-21 19:35:10|86.07|85.47|86.07|85.47|86.08|85.48|86.05|85.45|6
1737488120000|2025-01-21 19:35:20|86.08|85.48|86.07|85.47|86.09|85.49|86.07|85.47|6
1737488130000|2025-01-21 19:35:30|86.08|85.48|86.09|85.49|86.1|85.5|86.08|85.48|4
1737488140000|2025-01-21 19:35:40|86.1|85.5|86.1|85.5|86.1|85.5|86.1|85.5|1
1737488150000|2025-01-21 19:35:50|86.04|85.44|85.99|85.39|86.04|85.44|85.99|85.39|2
1737488160000|2025-01-21 19:36:00|86|85.4|85.96|85.36|86.02|85.42|85.96|85.36|7
1737488170000|2025-01-21 19:36:10|85.95|85.35|85.96|85.36|85.97|85.37|85.95|85.35|6
1737488180000|2025-01-21 19:36:20|85.95|85.35|85.97|85.37|85.97|85.37|85.95|85.35|5
1737488190000|2025-01-21 19:36:30|85.98|85.38|85.96|85.36|85.98|85.38|85.95|85.35|5
1737488200000|2025-01-21 19:36:40|85.95|85.35|85.81|85.21|85.95|85.35|85.81|85.21|12
1737488210000|2025-01-21 19:36:50|85.8|85.2|85.81|85.21|85.81|85.21|85.8|85.2|2
1737488220000|2025-01-21 19:37:00|85.82|85.22|85.8|85.2|85.82|85.22|85.8|85.2|5
1737488230000|2025-01-21 19:37:10|85.81|85.21|85.82|85.22|85.82|85.22|85.81|85.21|2
1737488240000|2025-01-21 19:37:20|85.81|85.21|85.8|85.2|85.81|85.21|85.8|85.2|2
1737488250000|2025-01-21 19:37:30|85.81|85.21|85.86|85.26|85.86|85.26|85.8|85.2|7
1737488260000|2025-01-21 19:37:40|85.85|85.25|85.81|85.21|85.85|85.25|85.81|85.21|5
1737488270000|2025-01-21 19:37:50|85.8|85.2|85.79|85.19|85.8|85.2|85.79|85.19|2
1737488280000|2025-01-21 19:38:00|85.78|85.18|85.71|85.11|85.78|85.18|85.7|85.1|9
1737488290000|2025-01-21 19:38:10|85.7|85.1|85.71|85.11|85.71|85.11|85.7|85.1|6
1737488300000|2025-01-21 19:38:20|85.7|85.1|85.72|85.12|85.72|85.12|85.7|85.1|5
1737488310000|2025-01-21 19:38:30|85.71|85.11|85.83|85.23|85.83|85.23|85.71|85.11|11
1737488320000|2025-01-21 19:38:40|85.84|85.24|85.9|85.3|85.92|85.32|85.84|85.24|12
1737488330000|2025-01-21 19:38:50|85.91|85.31|85.91|85.31|85.91|85.31|85.89|85.29|7
1737488340000|2025-01-21 19:39:00|85.92|85.32|85.89|85.29|85.93|85.33|85.89|85.29|10
1737488350000|2025-01-21 19:39:10|85.88|85.28|85.88|85.28|85.88|85.28|85.87|85.27|7
1737488360000|2025-01-21 19:39:20|85.87|85.27|85.89|85.29|85.89|85.29|85.87|85.27|3
1737488370000|2025-01-21 19:39:30|85.88|85.28|85.89|85.29|85.89|85.29|85.88|85.28|2
1737488380000|2025-01-21 19:39:40|85.88|85.28|85.86|85.26|85.88|85.28|85.86|85.26|3
1737488390000|2025-01-21 19:39:50|85.85|85.25|85.85|85.25|85.85|85.25|85.85|85.25|1
1737488400000|2025-01-21 19:40:00|85.86|85.26|85.94|85.34|85.95|85.35|85.85|85.25|12
1737488410000|2025-01-21 19:40:10|85.95|85.35|85.97|85.37|85.97|85.37|85.93|85.33|9
1737488420000|2025-01-21 19:40:20|85.96|85.36|85.96|85.36|85.97|85.37|85.95|85.35|5
1737488430000|2025-01-21 19:40:30|85.97|85.37|85.97|85.37|85.97|85.37|85.97|85.37|1
1737488440000|2025-01-21 19:40:40|85.98|85.38|85.96|85.36|85.98|85.38|85.96|85.36|5
1737488450000|2025-01-21 19:40:50|85.97|85.37|85.97|85.37|85.98|85.38|85.97|85.37|7
1737488460000|2025-01-21 19:41:00|85.96|85.36|85.98|85.38|85.98|85.38|85.93|85.33|7
1737488470000|2025-01-21 19:41:10|85.97|85.37|85.96|85.36|85.98|85.38|85.96|85.36|6
1737488480000|2025-01-21 19:41:20|85.94|85.34|85.94|85.34|85.94|85.34|85.94|85.34|1
1737488490000|2025-01-21 19:41:30|85.92|85.32|85.89|85.29|85.92|85.32|85.89|85.29|4
1737488500000|2025-01-21 19:41:40|85.9|85.3|85.88|85.28|85.9|85.3|85.88|85.28|5
1737488510000|2025-01-21 19:41:50|85.89|85.29|85.91|85.31|85.93|85.33|85.89|85.29|6
1737488520000|2025-01-21 19:42:00|85.92|85.32|85.94|85.34|85.94|85.34|85.92|85.32|3
1737488530000|2025-01-21 19:42:10|85.95|85.35|85.98|85.38|85.98|85.38|85.95|85.35|3
1737488540000|2025-01-21 19:42:20|85.97|85.37|85.98|85.38|85.98|85.38|85.97|85.37|6
1737488550000|2025-01-21 19:42:30|85.97|85.37|85.98|85.38|85.98|85.38|85.97|85.37|2
1737488560000|2025-01-21 19:42:40|86|85.4|86.05|85.45|86.05|85.45|86|85.4|11
1737488600000|2025-01-21 19:43:20|86.04|85.44|86.07|85.47|86.07|85.47|86.04|85.44|4
1737488610000|2025-01-21 19:43:30|86.06|85.46|86.08|85.48|86.08|85.48|86.06|85.46|5
1737488620000|2025-01-21 19:43:40|86.11|85.51|86.1|85.5|86.11|85.51|86.09|85.49|4
1737488630000|2025-01-21 19:43:50|86.09|85.49|86.08|85.48|86.09|85.49|86.08|85.48|2
1737488640000|2025-01-21 19:44:00|86.07|85.47|86.05|85.45|86.07|85.47|86.05|85.45|5
1737488650000|2025-01-21 19:44:10|86.06|85.46|86.05|85.45|86.06|85.46|86.05|85.45|2
1737488660000|2025-01-21 19:44:20|86.04|85.44|86.04|85.44|86.04|85.44|86.03|85.43|5
1737488670000|2025-01-21 19:44:30|86.03|85.43|86.01|85.41|86.03|85.43|86.01|85.41|3
1737488690000|2025-01-21 19:44:50|86.02|85.42|86|85.4|86.02|85.42|86|85.4|3
1737488700000|2025-01-21 19:45:00|86.01|85.41|86.02|85.42|86.05|85.45|86|85.4|8
1737488710000|2025-01-21 19:45:10|86.03|85.43|86|85.4|86.06|85.46|86|85.4|8
1737488720000|2025-01-21 19:45:20|86.01|85.41|85.99|85.39|86.01|85.41|85.99|85.39|3
1737488730000|2025-01-21 19:45:30|85.98|85.38|85.98|85.38|85.99|85.39|85.97|85.37|9
1737488740000|2025-01-21 19:45:40|85.97|85.37|85.97|85.37|85.98|85.38|85.97|85.37|3
1737488750000|2025-01-21 19:45:50|85.96|85.36|85.97|85.37|85.98|85.38|85.96|85.36|4
1737488760000|2025-01-21 19:46:00|85.98|85.38|86|85.4|86.01|85.41|85.98|85.38|4
1737488770000|2025-01-21 19:46:10|86.01|85.41|86.01|85.41|86.01|85.41|86.01|85.41|1
1737488780000|2025-01-21 19:46:20|86.05|85.45|86.07|85.47|86.09|85.49|86.05|85.45|4
1737488790000|2025-01-21 19:46:30|86.08|85.48|86.08|85.48|86.09|85.49|86.08|85.48|5
1737488800000|2025-01-21 19:46:40|86.07|85.47|86.09|85.49|86.09|85.49|86.07|85.47|2
1737488810000|2025-01-21 19:46:50|86.1|85.5|86.1|85.5|86.1|85.5|86.1|85.5|1
1737488820000|2025-01-21 19:47:00|86.11|85.51|86.14|85.54|86.14|85.54|86.11|85.51|2
1737488830000|2025-01-21 19:47:10|86.13|85.53|86.15|85.55|86.16|85.56|86.13|85.53|5
1737488840000|2025-01-21 19:47:20|86.16|85.56|86.16|85.56|86.16|85.56|86.16|85.56|1
1737488850000|2025-01-21 19:47:30|86.17|85.57|86.17|85.57|86.18|85.58|86.17|85.57|3
1737488860000|2025-01-21 19:47:40|86.18|85.58|86.17|85.57|86.24|85.64|86.17|85.57|9
1737488870000|2025-01-21 19:47:50|86.16|85.56|86.2|85.6|86.2|85.6|86.16|85.56|5
1737488880000|2025-01-21 19:48:00|86.19|85.59|86.19|85.59|86.21|85.61|86.19|85.59|6
1737488890000|2025-01-21 19:48:10|86.2|85.6|86.2|85.6|86.21|85.61|86.2|85.6|3
1737488900000|2025-01-21 19:48:20|86.19|85.59|86.22|85.62|86.24|85.64|86.19|85.59|10
1737488910000|2025-01-21 19:48:30|86.21|85.61|86.2|85.6|86.22|85.62|86.2|85.6|6
1737488920000|2025-01-21 19:48:40|86.19|85.59|86.21|85.61|86.21|85.61|86.18|85.58|9
1737488930000|2025-01-21 19:48:50|86.22|85.62|86.23|85.63|86.24|85.64|86.22|85.62|4
1737488940000|2025-01-21 19:49:00|86.24|85.64|86.24|85.64|86.24|85.64|86.21|85.61|7
1737488950000|2025-01-21 19:49:10|86.26|85.66|86.24|85.64|86.26|85.66|86.24|85.64|3
1737488960000|2025-01-21 19:49:20|86.23|85.63|86.19|85.59|86.23|85.63|86.19|85.59|6
1737488970000|2025-01-21 19:49:30|86.2|85.6|86.21|85.61|86.21|85.61|86.2|85.6|2
1737488980000|2025-01-21 19:49:40|86.2|85.6|86.24|85.64|86.24|85.64|86.2|85.6|7
1737488990000|2025-01-21 19:49:50|86.25|85.65|86.25|85.65|86.25|85.65|86.25|85.65|1
1737489000000|2025-01-21 19:50:00|86.27|85.67|86.35|85.75|86.35|85.75|86.27|85.67|9
1737489010000|2025-01-21 19:50:10|86.36|85.76|86.35|85.75|86.37|85.77|86.35|85.75|6
1737489020000|2025-01-21 19:50:20|86.34|85.74|86.37|85.77|86.37|85.77|86.34|85.74|5
1737489030000|2025-01-21 19:50:30|86.36|85.76|86.38|85.78|86.38|85.78|86.36|85.76|7
1737489040000|2025-01-21 19:50:40|86.39|85.79|86.35|85.75|86.4|85.8|86.35|85.75|7
1737489050000|2025-01-21 19:50:50|86.34|85.74|86.3|85.7|86.35|85.75|86.3|85.7|10
1737489060000|2025-01-21 19:51:00|86.32|85.72|86.31|85.71|86.33|85.73|86.3|85.7|8
1737489070000|2025-01-21 19:51:10|86.3|85.7|86.32|85.72|86.33|85.73|86.29|85.69|14
1737489080000|2025-01-21 19:51:20|86.31|85.71|86.31|85.71|86.31|85.71|86.3|85.7|5
1737489090000|2025-01-21 19:51:30|86.3|85.7|86.28|85.68|86.3|85.7|86.28|85.68|5
1737489100000|2025-01-21 19:51:40|86.27|85.67|86.27|85.67|86.27|85.67|86.27|85.67|1
1737489110000|2025-01-21 19:51:50|86.26|85.66|86.26|85.66|86.27|85.67|86.25|85.65|7
1737489120000|2025-01-21 19:52:00|86.25|85.65|86.21|85.61|86.25|85.65|86.21|85.61|8
1737489130000|2025-01-21 19:52:10|86.2|85.6|86.19|85.59|86.22|85.62|86.19|85.59|8
1737489140000|2025-01-21 19:52:20|86.2|85.6|86.17|85.57|86.2|85.6|86.17|85.57|12
1737489150000|2025-01-21 19:52:30|86.16|85.56|86.19|85.59|86.19|85.59|86.16|85.56|4
1737489160000|2025-01-21 19:52:40|86.2|85.6|86.18|85.58|86.2|85.6|86.18|85.58|3
1737489170000|2025-01-21 19:52:50|86.17|85.57|86.14|85.54|86.17|85.57|86.12|85.52|7
1737489180000|2025-01-21 19:53:00|86.15|85.55|86.15|85.55|86.17|85.57|86.15|85.55|7
1737489190000|2025-01-21 19:53:10|86.14|85.54|86.12|85.52|86.14|85.54|86.11|85.51|6
1737489200000|2025-01-21 19:53:20|86.11|85.51|86.11|85.51|86.11|85.51|86.11|85.51|1
1737489210000|2025-01-21 19:53:30|86.12|85.52|86.16|85.56|86.16|85.56|86.11|85.51|5
1737489220000|2025-01-21 19:53:40|86.17|85.57|86.16|85.56|86.18|85.58|86.16|85.56|4
1737489230000|2025-01-21 19:53:50|86.17|85.57|86.17|85.57|86.17|85.57|86.17|85.57|1
1737489240000|2025-01-21 19:54:00|86.18|85.58|86.16|85.56|86.18|85.58|86.15|85.55|5
1737489270000|2025-01-21 19:54:30|86.11|85.51|86.1|85.5|86.11|85.51|86.1|85.5|2
1737489280000|2025-01-21 19:54:40|86.09|85.49|86.08|85.48|86.09|85.49|86.08|85.48|2
1737489290000|2025-01-21 19:54:50|86.1|85.5|86.09|85.49|86.1|85.5|86.09|85.49|2
1737489300000|2025-01-21 19:55:00|86.08|85.48|86.1|85.5|86.1|85.5|86.07|85.47|7
1737489310000|2025-01-21 19:55:10|86.12|85.52|86.13|85.53|86.15|85.55|86.12|85.52|11
1737489320000|2025-01-21 19:55:20|86.12|85.52|86.15|85.55|86.16|85.56|86.12|85.52|8
1737489330000|2025-01-21 19:55:30|86.14|85.54|86.16|85.56|86.16|85.56|86.14|85.54|3
1737489340000|2025-01-21 19:55:40|86.17|85.57|86.17|85.57|86.17|85.57|86.17|85.57|1
1737489350000|2025-01-21 19:55:50|86.18|85.58|86.19|85.59|86.2|85.6|86.18|85.58|3
1737489360000|2025-01-21 19:56:00|86.2|85.6|86.23|85.63|86.23|85.63|86.2|85.6|10
1737489370000|2025-01-21 19:56:10|86.22|85.62|86.26|85.66|86.26|85.66|86.22|85.62|6
1737489380000|2025-01-21 19:56:20|86.27|85.67|86.27|85.67|86.27|85.67|86.26|85.66|3
1737489390000|2025-01-21 19:56:30|86.26|85.66|86.29|85.69|86.29|85.69|86.26|85.66|3
1737489410000|2025-01-21 19:56:50|86.28|85.68|86.26|85.66|86.28|85.68|86.26|85.66|3
1737489420000|2025-01-21 19:57:00|86.27|85.67|86.27|85.67|86.27|85.67|86.26|85.66|3
1737489430000|2025-01-21 19:57:10|86.28|85.68|86.28|85.68|86.28|85.68|86.28|85.68|1
1737489440000|2025-01-21 19:57:20|86.27|85.67|86.25|85.65|86.27|85.67|86.25|85.65|5
1737489450000|2025-01-21 19:57:30|86.24|85.64|86.24|85.64|86.24|85.64|86.24|85.64|1
1737489460000|2025-01-21 19:57:40|86.25|85.65|86.25|85.65|86.25|85.65|86.25|85.65|1
1737489480000|2025-01-21 19:58:00|86.27|85.67|86.25|85.65|86.27|85.67|86.25|85.65|2
1737489490000|2025-01-21 19:58:10|86.26|85.66|86.26|85.66|86.28|85.68|86.26|85.66|5
1737489500000|2025-01-21 19:58:20|86.27|85.67|86.25|85.65|86.27|85.67|86.25|85.65|3
1737489510000|2025-01-21 19:58:30|86.26|85.66|86.29|85.69|86.29|85.69|86.25|85.65|5
1737489520000|2025-01-21 19:58:40|86.28|85.68|86.28|85.68|86.28|85.68|86.28|85.68|1
1737489530000|2025-01-21 19:58:50|86.29|85.69|86.29|85.69|86.29|85.69|86.27|85.67|5
1737489540000|2025-01-21 19:59:00|86.28|85.68|86.31|85.71|86.32|85.72|86.28|85.68|7
1737489550000|2025-01-21 19:59:10|86.32|85.72|86.34|85.74|86.35|85.75|86.32|85.72|12
1737489560000|2025-01-21 19:59:20|86.33|85.73|86.34|85.74|86.35|85.75|86.33|85.73|6
1737489570000|2025-01-21 19:59:30|86.35|85.75|86.31|85.71|86.35|85.75|86.3|85.7|7
1737489580000|2025-01-21 19:59:40|86.3|85.7|86.28|85.68|86.31|85.71|86.28|85.68|5
1737489590000|2025-01-21 19:59:50|86.27|85.67|86.27|85.67|86.27|85.67|86.26|85.66|5
1737489600000|2025-01-21 20:00:00|86.26|85.66|86.3|85.7|86.3|85.7|86.26|85.66|6
1737489610000|2025-01-21 20:00:10|86.29|85.69|86.28|85.68|86.29|85.69|86.26|85.66|5
1737489620000|2025-01-21 20:00:20|86.29|85.69|86.29|85.69|86.29|85.69|86.29|85.69|1
1737489630000|2025-01-21 20:00:30|86.28|85.68|86.24|85.64|86.28|85.68|86.24|85.64|5
1737489640000|2025-01-21 20:00:40|86.23|85.63|86.21|85.61|86.24|85.64|86.21|85.61|5
1737489660000|2025-01-21 20:01:00|86.19|85.59|86.16|85.56|86.19|85.59|86.16|85.56|2
1737489670000|2025-01-21 20:01:10|86.17|85.57|86.18|85.58|86.18|85.58|86.17|85.57|2
1737489680000|2025-01-21 20:01:20|86.19|85.59|86.26|85.66|86.26|85.66|86.19|85.59|8
1737489690000|2025-01-21 20:01:30|86.25|85.65|86.16|85.56|86.25|85.65|86.16|85.56|9
1737489700000|2025-01-21 20:01:40|86.17|85.57|86.21|85.61|86.21|85.61|86.17|85.57|5
1737489710000|2025-01-21 20:01:50|86.2|85.6|86.18|85.58|86.2|85.6|86.18|85.58|2
1737489720000|2025-01-21 20:02:00|86.19|85.59|86.17|85.57|86.19|85.59|86.17|85.57|3
1737489730000|2025-01-21 20:02:10|86.16|85.56|86.15|85.55|86.17|85.57|86.1|85.5|13
1737489740000|2025-01-21 20:02:20|86.16|85.56|86.13|85.53|86.18|85.58|86.11|85.51|9
1737489750000|2025-01-21 20:02:30|86.15|85.55|86.19|85.59|86.2|85.6|86.15|85.55|8
1737489760000|2025-01-21 20:02:40|86.2|85.6|86.21|85.61|86.21|85.61|86.2|85.6|2
1737489770000|2025-01-21 20:02:50|86.22|85.62|86.26|85.66|86.26|85.66|86.22|85.62|8
1737489780000|2025-01-21 20:03:00|86.25|85.65|86.3|85.7|86.31|85.71|86.25|85.65|7
1737489790000|2025-01-21 20:03:10|86.31|85.71|86.26|85.66|86.31|85.71|86.25|85.65|7
1737489800000|2025-01-21 20:03:20|86.25|85.65|86.22|85.62|86.26|85.66|86.22|85.62|4
1737489810000|2025-01-21 20:03:30|86.21|85.61|86.17|85.57|86.21|85.61|86.17|85.57|6
1737489820000|2025-01-21 20:03:40|86.16|85.56|86.13|85.53|86.16|85.56|86.11|85.51|7
1737489830000|2025-01-21 20:03:50|86.12|85.52|86.1|85.5|86.13|85.53|86.1|85.5|7
1737489850000|2025-01-21 20:04:10|86.13|85.53|86.17|85.57|86.17|85.57|86.13|85.53|3
1737489860000|2025-01-21 20:04:20|86.16|85.56|86.09|85.49|86.16|85.56|86.09|85.49|7
1737489870000|2025-01-21 20:04:30|86.1|85.5|86.11|85.51|86.11|85.51|86.1|85.5|2
1737489880000|2025-01-21 20:04:40|86.12|85.52|86.18|85.58|86.18|85.58|86.12|85.52|9
1737489890000|2025-01-21 20:04:50|86.17|85.57|86.16|85.56|86.18|85.58|86.15|85.55|8
1737489900000|2025-01-21 20:05:00|86.15|85.55|86.08|85.48|86.15|85.55|86.07|85.47|12
1737489910000|2025-01-21 20:05:10|86.09|85.49|86.11|85.51|86.11|85.51|86.08|85.48|4
1737489920000|2025-01-21 20:05:20|86.1|85.5|86.11|85.51|86.11|85.51|86.1|85.5|2
1737489930000|2025-01-21 20:05:30|86.12|85.52|86.08|85.48|86.12|85.52|86.08|85.48|6
1737489940000|2025-01-21 20:05:40|86.07|85.47|86.09|85.49|86.09|85.49|86.06|85.46|5
1737489950000|2025-01-21 20:05:50|86.1|85.5|86.11|85.51|86.11|85.51|86.1|85.5|2
1737489960000|2025-01-21 20:06:00|86.12|85.52|86.07|85.47|86.12|85.52|86.07|85.47|6
1737489970000|2025-01-21 20:06:10|86.08|85.48|86.11|85.51|86.11|85.51|86.07|85.47|6
1737489980000|2025-01-21 20:06:20|86.1|85.5|86.09|85.49|86.1|85.5|86.09|85.49|2
1737489990000|2025-01-21 20:06:30|86.07|85.47|86.07|85.47|86.07|85.47|86.05|85.45|8
1737490000000|2025-01-21 20:06:40|86.06|85.46|86.08|85.48|86.08|85.48|86.02|85.42|8
1737490010000|2025-01-21 20:06:50|86.07|85.47|86.07|85.47|86.09|85.49|86.07|85.47|9
1737490020000|2025-01-21 20:07:00|86.08|85.48|86.07|85.47|86.08|85.48|86.07|85.47|2
1737490030000|2025-01-21 20:07:10|86.06|85.46|86.11|85.51|86.11|85.51|86.05|85.45|7
1737490040000|2025-01-21 20:07:20|86.13|85.53|86.2|85.6|86.2|85.6|86.13|85.53|6
1737490060000|2025-01-21 20:07:40|86.19|85.59|86.16|85.56|86.19|85.59|86.16|85.56|4
1737490070000|2025-01-21 20:07:50|86.15|85.55|86.17|85.57|86.17|85.57|86.13|85.53|7
1737490080000|2025-01-21 20:08:00|86.18|85.58|86.27|85.67|86.28|85.68|86.18|85.58|8
1737490090000|2025-01-21 20:08:10|86.28|85.68|86.26|85.66|86.29|85.69|86.24|85.64|10
1737490100000|2025-01-21 20:08:20|86.25|85.65|86.21|85.61|86.25|85.65|86.2|85.6|12
1737490110000|2025-01-21 20:08:30|86.2|85.6|86.17|85.57|86.2|85.6|86.16|85.56|6
1737490120000|2025-01-21 20:08:40|86.16|85.56|86.13|85.53|86.17|85.57|86.13|85.53|12
1737490130000|2025-01-21 20:08:50|86.12|85.52|86.12|85.52|86.13|85.53|86.12|85.52|5
1737490140000|2025-01-21 20:09:00|86.13|85.53|86.14|85.54|86.18|85.58|86.13|85.53|10
1737490150000|2025-01-21 20:09:10|86.15|85.55|86.13|85.53|86.15|85.55|86.12|85.52|6
1737490160000|2025-01-21 20:09:20|86.11|85.51|86.16|85.56|86.16|85.56|86.1|85.5|9
1737490170000|2025-01-21 20:09:30|86.18|85.58|86.16|85.56|86.18|85.58|86.16|85.56|5
1737490180000|2025-01-21 20:09:40|86.13|85.53|86.05|85.45|86.13|85.53|86.05|85.45|9
1737490190000|2025-01-21 20:09:50|86.04|85.44|85.99|85.39|86.04|85.44|85.99|85.39|10
1737490200000|2025-01-21 20:10:00|85.98|85.38|85.99|85.39|85.99|85.39|85.96|85.36|9
1737490210000|2025-01-21 20:10:10|85.98|85.38|85.98|85.38|85.99|85.39|85.97|85.37|7
1737490220000|2025-01-21 20:10:20|85.97|85.37|85.99|85.39|86|85.4|85.97|85.37|5
1737490230000|2025-01-21 20:10:30|85.98|85.38|85.99|85.39|85.99|85.39|85.98|85.38|2
1737490250000|2025-01-21 20:10:50|86.04|85.44|86.08|85.48|86.09|85.49|86.04|85.44|3
1737490260000|2025-01-21 20:11:00|86.07|85.47|86.01|85.41|86.07|85.47|86|85.4|9
1737490270000|2025-01-21 20:11:10|86.02|85.42|86.08|85.48|86.08|85.48|86.01|85.41|16
1737490280000|2025-01-21 20:11:20|86.07|85.47|86.08|85.48|86.08|85.48|86.03|85.43|10
1737490290000|2025-01-21 20:11:30|86.09|85.49|86.1|85.5|86.11|85.51|86.07|85.47|10
1737490300000|2025-01-21 20:11:40|86.09|85.49|86.09|85.49|86.09|85.49|86.09|85.49|1
1737490310000|2025-01-21 20:11:50|86.08|85.48|86.17|85.57|86.18|85.58|86.08|85.48|11
1737490320000|2025-01-21 20:12:00|86.16|85.56|86.17|85.57|86.17|85.57|86.16|85.56|2
1737490330000|2025-01-21 20:12:10|86.15|85.55|86.05|85.45|86.15|85.55|86.05|85.45|10
1737490340000|2025-01-21 20:12:20|86.06|85.46|86.07|85.47|86.07|85.47|86.05|85.45|15
1737490350000|2025-01-21 20:12:30|86.06|85.46|86.08|85.48|86.08|85.48|86.06|85.46|5
1737490360000|2025-01-21 20:12:40|86.09|85.49|86.03|85.43|86.09|85.49|86.03|85.43|9
1737490370000|2025-01-21 20:12:50|86.04|85.44|86.07|85.47|86.07|85.47|86.04|85.44|8
1737490380000|2025-01-21 20:13:00|86.08|85.48|86.13|85.53|86.13|85.53|86.08|85.48|7
1737490390000|2025-01-21 20:13:10|86.12|85.52|86.09|85.49|86.12|85.52|86.09|85.49|9
1737490400000|2025-01-21 20:13:20|86.1|85.5|86.08|85.48|86.11|85.51|86.08|85.48|5
1737490410000|2025-01-21 20:13:30|86.07|85.47|86.09|85.49|86.09|85.49|86.07|85.47|5
1737490430000|2025-01-21 20:13:50|86.08|85.48|86.08|85.48|86.09|85.49|86.08|85.48|3
1737490450000|2025-01-21 20:14:10|86.02|85.42|86.01|85.41|86.02|85.42|86|85.4|4
1737490460000|2025-01-21 20:14:20|86|85.4|85.99|85.39|86|85.4|85.99|85.39|4
1737490470000|2025-01-21 20:14:30|86|85.4|86.02|85.42|86.02|85.42|86|85.4|3
1737490480000|2025-01-21 20:14:40|86.01|85.41|85.97|85.37|86.01|85.41|85.97|85.37|7
1737490490000|2025-01-21 20:14:50|85.96|85.36|85.98|85.38|85.98|85.38|85.96|85.36|7
1737490500000|2025-01-21 20:15:00|85.97|85.37|85.91|85.31|85.98|85.38|85.91|85.31|9
1737490510000|2025-01-21 20:15:10|85.92|85.32|85.92|85.32|85.97|85.37|85.92|85.32|8
1737490520000|2025-01-21 20:15:20|85.93|85.33|85.89|85.29|85.93|85.33|85.89|85.29|8
1737490530000|2025-01-21 20:15:30|85.9|85.3|85.94|85.34|85.94|85.34|85.89|85.29|8
1737490540000|2025-01-21 20:15:40|85.99|85.39|85.99|85.39|86|85.4|85.99|85.39|3
1737490550000|2025-01-21 20:15:50|86.02|85.42|86.01|85.41|86.02|85.42|86.01|85.41|2
1737490560000|2025-01-21 20:16:00|86.03|85.43|86.06|85.46|86.07|85.47|86.03|85.43|7
1737490570000|2025-01-21 20:16:10|86.07|85.47|86.12|85.52|86.12|85.52|86.07|85.47|7
1737490580000|2025-01-21 20:16:20|86.14|85.54|86.14|85.54|86.18|85.58|86.14|85.54|6
1737490590000|2025-01-21 20:16:30|86.15|85.55|86.19|85.59|86.19|85.59|86.15|85.55|11
1737490600000|2025-01-21 20:16:40|86.2|85.6|86.2|85.6|86.21|85.61|86.2|85.6|3
1737490610000|2025-01-21 20:16:50|86.21|85.61|86.22|85.62|86.22|85.62|86.21|85.61|2
1737490620000|2025-01-21 20:17:00|86.23|85.63|86.29|85.69|86.31|85.71|86.23|85.63|11
1737490630000|2025-01-21 20:17:10|86.28|85.68|86.31|85.71|86.31|85.71|86.28|85.68|6
1737490640000|2025-01-21 20:17:20|86.3|85.7|86.3|85.7|86.3|85.7|86.28|85.68|7
1737490650000|2025-01-21 20:17:30|86.31|85.71|86.34|85.74|86.35|85.75|86.31|85.71|5
1737490660000|2025-01-21 20:17:40|86.32|85.72|86.3|85.7|86.32|85.72|86.3|85.7|3
1737490670000|2025-01-21 20:17:50|86.29|85.69|86.2|85.6|86.29|85.69|86.19|85.59|10
1737490680000|2025-01-21 20:18:00|86.21|85.61|86.2|85.6|86.22|85.62|86.17|85.57|13
1737490690000|2025-01-21 20:18:10|86.22|85.62|86.21|85.61|86.23|85.63|86.21|85.61|9
1737490700000|2025-01-21 20:18:20|86.22|85.62|86.19|85.59|86.22|85.62|86.18|85.58|11
1737490710000|2025-01-21 20:18:30|86.18|85.58|86.2|85.6|86.2|85.6|86.16|85.56|9
1737490720000|2025-01-21 20:18:40|86.18|85.58|86.18|85.58|86.2|85.6|86.17|85.57|9
1737490730000|2025-01-21 20:18:50|86.19|85.59|86.2|85.6|86.2|85.6|86.19|85.59|4
1737490740000|2025-01-21 20:19:00|86.21|85.61|86.22|85.62|86.23|85.63|86.19|85.59|10
1737490750000|2025-01-21 20:19:10|86.2|85.6|86.18|85.58|86.2|85.6|86.18|85.58|2
1737490760000|2025-01-21 20:19:20|86.19|85.59|86.18|85.58|86.19|85.59|86.18|85.58|4
1737490770000|2025-01-21 20:19:30|86.19|85.59|86.19|85.59|86.21|85.61|86.19|85.59|7
1737490780000|2025-01-21 20:19:40|86.18|85.58|86.17|85.57|86.19|85.59|86.16|85.56|6
1737490800000|2025-01-21 20:20:00|86.16|85.56|86.25|85.65|86.25|85.65|86.16|85.56|6
1737490810000|2025-01-21 20:20:10|86.27|85.67|86.28|85.68|86.28|85.68|86.23|85.63|12
1737490820000|2025-01-21 20:20:20|86.29|85.69|86.3|85.7|86.32|85.72|86.27|85.67|11
1737490830000|2025-01-21 20:20:30|86.31|85.71|86.31|85.71|86.32|85.72|86.31|85.71|5
1737490840000|2025-01-21 20:20:40|86.3|85.7|86.28|85.68|86.31|85.71|86.28|85.68|7
1737490850000|2025-01-21 20:20:50|86.31|85.71|86.29|85.69|86.31|85.71|86.28|85.68|7
1737490860000|2025-01-21 20:21:00|86.28|85.68|86.24|85.64|86.28|85.68|86.23|85.63|7
1737490870000|2025-01-21 20:21:10|86.23|85.63|86.24|85.64|86.24|85.64|86.22|85.62|4
1737490880000|2025-01-21 20:21:20|86.23|85.63|86.23|85.63|86.26|85.66|86.23|85.63|6
1737490890000|2025-01-21 20:21:30|86.22|85.62|86.13|85.53|86.23|85.63|86.13|85.53|13
1737490900000|2025-01-21 20:21:40|86.12|85.52|86.1|85.5|86.12|85.52|86.1|85.5|3
1737490910000|2025-01-21 20:21:50|86.09|85.49|86.07|85.47|86.09|85.49|86.07|85.47|3
1737490920000|2025-01-21 20:22:00|86.08|85.48|86.13|85.53|86.13|85.53|86.08|85.48|6
1737490930000|2025-01-21 20:22:10|86.12|85.52|86.11|85.51|86.13|85.53|86.08|85.48|10
1737490940000|2025-01-21 20:22:20|86.13|85.53|86.13|85.53|86.17|85.57|86.13|85.53|9
1737490950000|2025-01-21 20:22:30|86.12|85.52|86.13|85.53|86.14|85.54|86.12|85.52|5
1737490960000|2025-01-21 20:22:40|86.12|85.52|86.12|85.52|86.16|85.56|86.12|85.52|14
1737490970000|2025-01-21 20:22:50|86.13|85.53|86.18|85.58|86.18|85.58|86.13|85.53|7
1737490990000|2025-01-21 20:23:10|86.12|85.52|86.06|85.46|86.12|85.52|86.06|85.46|2
1737491000000|2025-01-21 20:23:20|86.05|85.45|86.04|85.44|86.05|85.45|86.03|85.43|6
1737491010000|2025-01-21 20:23:30|86.05|85.45|86.09|85.49|86.1|85.5|86.05|85.45|7
1737491020000|2025-01-21 20:23:40|86.08|85.48|86.08|85.48|86.09|85.49|86.08|85.48|3
1737491030000|2025-01-21 20:23:50|86.07|85.47|86.08|85.48|86.08|85.48|86.07|85.47|2
1737491040000|2025-01-21 20:24:00|86.07|85.47|86.07|85.47|86.09|85.49|86.07|85.47|6
1737491050000|2025-01-21 20:24:10|86.06|85.46|86.09|85.49|86.1|85.5|86.06|85.46|5
1737491060000|2025-01-21 20:24:20|86.1|85.5|86.07|85.47|86.1|85.5|86.07|85.47|4
1737491070000|2025-01-21 20:24:30|86.06|85.46|86|85.4|86.07|85.47|86|85.4|10
1737491080000|2025-01-21 20:24:40|86.01|85.41|85.99|85.39|86.01|85.41|85.99|85.39|3
1737491090000|2025-01-21 20:24:50|86|85.4|85.97|85.37|86|85.4|85.97|85.37|4
1737491100000|2025-01-21 20:25:00|85.96|85.36|85.97|85.37|85.97|85.37|85.95|85.35|8
1737491110000|2025-01-21 20:25:10|85.98|85.38|85.99|85.39|86.03|85.43|85.98|85.38|12
1737491120000|2025-01-21 20:25:20|85.98|85.38|86|85.4|86.01|85.41|85.96|85.36|10
1737491130000|2025-01-21 20:25:30|86.01|85.41|86.01|85.41|86.02|85.42|86.01|85.41|3
1737491140000|2025-01-21 20:25:40|86.02|85.42|86.07|85.47|86.08|85.48|86.02|85.42|14
1737491150000|2025-01-21 20:25:50|86.06|85.46|86.04|85.44|86.06|85.46|86.04|85.44|3
1737491160000|2025-01-21 20:26:00|86.05|85.45|86.03|85.43|86.06|85.46|86.03|85.43|11
1737491170000|2025-01-21 20:26:10|86.02|85.42|86.01|85.41|86.02|85.42|85.99|85.39|5
1737491180000|2025-01-21 20:26:20|86|85.4|86.02|85.42|86.02|85.42|86|85.4|3
1737491190000|2025-01-21 20:26:30|86.01|85.41|86.01|85.41|86.02|85.42|86.01|85.41|5
1737491200000|2025-01-21 20:26:40|86|85.4|85.97|85.37|86|85.4|85.97|85.37|4
1737491210000|2025-01-21 20:26:50|85.96|85.36|85.95|85.35|85.97|85.37|85.95|85.35|6
1737491220000|2025-01-21 20:27:00|85.98|85.38|86.01|85.41|86.02|85.42|85.98|85.38|6
1737491230000|2025-01-21 20:27:10|86|85.4|86.01|85.41|86.01|85.41|85.99|85.39|6
1737491240000|2025-01-21 20:27:20|86.02|85.42|86.02|85.42|86.02|85.42|86|85.4|7
1737491250000|2025-01-21 20:27:30|86.01|85.41|86.02|85.42|86.02|85.42|86.01|85.41|2
1737491280000|2025-01-21 20:28:00|86.05|85.45|86.06|85.46|86.08|85.48|86.05|85.45|5
1737491300000|2025-01-21 20:28:20|86.07|85.47|86.06|85.46|86.08|85.48|86.06|85.46|4
1737491320000|2025-01-21 20:28:40|86.05|85.45|86.07|85.47|86.07|85.47|86.02|85.42|10
1737491330000|2025-01-21 20:28:50|86.08|85.48|86.09|85.49|86.1|85.5|86.07|85.47|6
1737491340000|2025-01-21 20:29:00|86.1|85.5|86.2|85.6|86.21|85.61|86.1|85.5|8
1737491350000|2025-01-21 20:29:10|86.19|85.59|86.2|85.6|86.2|85.6|86.18|85.58|8
1737491360000|2025-01-21 20:29:20|86.19|85.59|86.17|85.57|86.19|85.59|86.17|85.57|5
1737491370000|2025-01-21 20:29:30|86.18|85.58|86.17|85.57|86.18|85.58|86.17|85.57|2
1737491380000|2025-01-21 20:29:40|86.16|85.56|86.08|85.48|86.16|85.56|86.07|85.47|12
1737491390000|2025-01-21 20:29:50|86.07|85.47|86.07|85.47|86.08|85.48|86.07|85.47|3
1737491400000|2025-01-21 20:30:00|86.08|85.48|86.03|85.43|86.11|85.51|86.03|85.43|10
1737491410000|2025-01-21 20:30:10|86.01|85.41|86.09|85.49|86.09|85.49|86.01|85.41|8
1737491420000|2025-01-21 20:30:20|86.08|85.48|86.08|85.48|86.09|85.49|86.08|85.48|5
1737491430000|2025-01-21 20:30:30|86.09|85.49|86.09|85.49|86.09|85.49|86.09|85.49|1
1737491440000|2025-01-21 20:30:40|86.1|85.5|86.06|85.46|86.12|85.52|86.06|85.46|11
1737491450000|2025-01-21 20:30:50|86.05|85.45|85.96|85.36|86.05|85.45|85.96|85.36|7
1737491460000|2025-01-21 20:31:00|85.95|85.35|85.91|85.31|85.95|85.35|85.91|85.31|11
1737491470000|2025-01-21 20:31:10|85.92|85.32|85.92|85.32|85.93|85.33|85.91|85.31|9
1737491480000|2025-01-21 20:31:20|85.93|85.33|85.9|85.3|85.93|85.33|85.9|85.3|6
1737491490000|2025-01-21 20:31:30|85.91|85.31|85.9|85.3|85.93|85.33|85.9|85.3|5
1737491500000|2025-01-21 20:31:40|85.89|85.29|85.88|85.28|85.9|85.3|85.88|85.28|8
1737491510000|2025-01-21 20:31:50|85.87|85.27|85.8|85.2|85.88|85.28|85.8|85.2|10
1737491520000|2025-01-21 20:32:00|85.81|85.21|85.78|85.18|85.81|85.21|85.78|85.18|12
1737491530000|2025-01-21 20:32:10|85.79|85.19|85.77|85.17|85.79|85.19|85.77|85.17|5
1737491540000|2025-01-21 20:32:20|85.76|85.16|85.81|85.21|85.82|85.22|85.76|85.16|9
1737491550000|2025-01-21 20:32:30|85.8|85.2|85.78|85.18|85.81|85.21|85.77|85.17|9
1737491560000|2025-01-21 20:32:40|85.79|85.19|85.8|85.2|85.8|85.2|85.78|85.18|4
1737491570000|2025-01-21 20:32:50|85.81|85.21|85.83|85.23|85.87|85.27|85.81|85.21|8
1737491580000|2025-01-21 20:33:00|85.84|85.24|85.83|85.23|85.84|85.24|85.83|85.23|6
1737491590000|2025-01-21 20:33:10|85.82|85.22|85.78|85.18|85.82|85.22|85.78|85.18|10
1737491600000|2025-01-21 20:33:20|85.79|85.19|85.77|85.17|85.8|85.2|85.77|85.17|7
1737491610000|2025-01-21 20:33:30|85.76|85.16|85.72|85.12|85.76|85.16|85.72|85.12|5
1737491620000|2025-01-21 20:33:40|85.71|85.11|85.7|85.1|85.72|85.12|85.66|85.06|11
1737491630000|2025-01-21 20:33:50|85.71|85.11|85.75|85.15|85.77|85.17|85.7|85.1|9
1737491640000|2025-01-21 20:34:00|85.74|85.14|85.72|85.12|85.74|85.14|85.72|85.12|6
1737491650000|2025-01-21 20:34:10|85.73|85.13|85.75|85.15|85.78|85.18|85.73|85.13|11
1737491660000|2025-01-21 20:34:20|85.73|85.13|85.75|85.15|85.75|85.15|85.73|85.13|3
1737491670000|2025-01-21 20:34:30|85.77|85.17|85.77|85.17|85.77|85.17|85.76|85.16|7
1737491680000|2025-01-21 20:34:40|85.76|85.16|85.82|85.22|85.82|85.22|85.76|85.16|5
1737491690000|2025-01-21 20:34:50|85.84|85.24|85.88|85.28|85.89|85.29|85.83|85.23|8
1737491700000|2025-01-21 20:35:00|85.89|85.29|85.88|85.28|85.89|85.29|85.87|85.27|12
1737491710000|2025-01-21 20:35:10|85.89|85.29|85.91|85.31|85.92|85.32|85.89|85.29|8
1737491720000|2025-01-21 20:35:20|85.92|85.32|85.88|85.28|85.92|85.32|85.84|85.24|14
1737491730000|2025-01-21 20:35:30|85.9|85.3|85.91|85.31|85.91|85.31|85.9|85.3|2
1737491740000|2025-01-21 20:35:40|85.9|85.3|85.88|85.28|85.91|85.31|85.86|85.26|10
1737491750000|2025-01-21 20:35:50|85.89|85.29|85.82|85.22|85.89|85.29|85.81|85.21|8
1737491760000|2025-01-21 20:36:00|85.83|85.23|85.85|85.25|85.85|85.25|85.82|85.22|9
1737491770000|2025-01-21 20:36:10|85.84|85.24|85.83|85.23|85.87|85.27|85.83|85.23|13
1737491780000|2025-01-21 20:36:20|85.84|85.24|85.88|85.28|85.89|85.29|85.83|85.23|14
1737491790000|2025-01-21 20:36:30|85.89|85.29|85.84|85.24|85.89|85.29|85.83|85.23|8
1737491800000|2025-01-21 20:36:40|85.85|85.25|85.9|85.3|85.91|85.31|85.83|85.23|10
1737491810000|2025-01-21 20:36:50|85.91|85.31|85.94|85.34|85.94|85.34|85.91|85.31|8
1737491820000|2025-01-21 20:37:00|85.93|85.33|85.92|85.32|85.93|85.33|85.9|85.3|7
1737491830000|2025-01-21 20:37:10|85.91|85.31|85.95|85.35|85.95|85.35|85.89|85.29|11
1737491840000|2025-01-21 20:37:20|85.94|85.34|85.98|85.38|85.98|85.38|85.94|85.34|6
1737491850000|2025-01-21 20:37:30|85.97|85.37|86.06|85.46|86.06|85.46|85.97|85.37|11
1737491860000|2025-01-21 20:37:40|86.05|85.45|86.08|85.48|86.08|85.48|86.05|85.45|6
1737491870000|2025-01-21 20:37:50|86.09|85.49|86.07|85.47|86.09|85.49|86.07|85.47|14
1737491880000|2025-01-21 20:38:00|86.08|85.48|86.1|85.5|86.11|85.51|86.08|85.48|14
1737491890000|2025-01-21 20:38:10|86.11|85.51|86.07|85.47|86.11|85.51|86.06|85.46|7
1737491900000|2025-01-21 20:38:20|86.06|85.46|86.06|85.46|86.06|85.46|86|85.4|9
1737491910000|2025-01-21 20:38:30|86.07|85.47|86.06|85.46|86.07|85.47|86.05|85.45|4
1737491920000|2025-01-21 20:38:40|86.05|85.45|86.05|85.45|86.06|85.46|86.04|85.44|5
1737491930000|2025-01-21 20:38:50|86.06|85.46|86.05|85.45|86.08|85.48|86.05|85.45|7
1737491940000|2025-01-21 20:39:00|86.06|85.46|86.09|85.49|86.09|85.49|86.05|85.45|10
1737491950000|2025-01-21 20:39:10|86.08|85.48|86.1|85.5|86.1|85.5|86.08|85.48|5
1737491960000|2025-01-21 20:39:20|86.09|85.49|86.09|85.49|86.09|85.49|86.06|85.46|8
1737491970000|2025-01-21 20:39:30|86.08|85.48|86.08|85.48|86.09|85.49|86.08|85.48|5
1737491980000|2025-01-21 20:39:40|86.09|85.49|86.09|85.49|86.1|85.5|86.07|85.47|9
1737491990000|2025-01-21 20:39:50|86.08|85.48|86.06|85.46|86.08|85.48|86.06|85.46|7
1737492000000|2025-01-21 20:40:00|86.05|85.45|86.1|85.5|86.11|85.51|86.05|85.45|7
1737492010000|2025-01-21 20:40:10|86.11|85.51|86.09|85.49|86.12|85.52|86.09|85.49|6
1737492020000|2025-01-21 20:40:20|86.1|85.5|86.07|85.47|86.1|85.5|86.04|85.44|8
1737492030000|2025-01-21 20:40:30|86.06|85.46|85.99|85.39|86.06|85.46|85.99|85.39|6
1737492040000|2025-01-21 20:40:40|85.98|85.38|86|85.4|86|85.4|85.95|85.35|7
1737492050000|2025-01-21 20:40:50|86.01|85.41|86.02|85.42|86.04|85.44|86.01|85.41|5
1737492060000|2025-01-21 20:41:00|86.03|85.43|86.03|85.43|86.05|85.45|86.01|85.41|12
1737492070000|2025-01-21 20:41:10|86.02|85.42|86|85.4|86.02|85.42|85.98|85.38|7
1737492080000|2025-01-21 20:41:20|85.99|85.39|85.96|85.36|85.99|85.39|85.96|85.36|4
1737492090000|2025-01-21 20:41:30|85.97|85.37|85.96|85.36|85.97|85.37|85.96|85.36|4
1737492100000|2025-01-21 20:41:40|85.97|85.37|85.93|85.33|85.97|85.37|85.93|85.33|5
1737492110000|2025-01-21 20:41:50|85.92|85.32|85.89|85.29|85.92|85.32|85.89|85.29|4
1737492120000|2025-01-21 20:42:00|85.88|85.28|85.89|85.29|85.89|85.29|85.88|85.28|2
1737492130000|2025-01-21 20:42:10|85.88|85.28|85.89|85.29|85.89|85.29|85.86|85.26|6
1737492140000|2025-01-21 20:42:20|85.88|85.28|85.87|85.27|85.88|85.28|85.86|85.26|4
1737492150000|2025-01-21 20:42:30|85.88|85.28|85.88|85.28|85.89|85.29|85.87|85.27|5
1737492160000|2025-01-21 20:42:40|85.89|85.29|85.9|85.3|85.91|85.31|85.88|85.28|10
1737492170000|2025-01-21 20:42:50|85.91|85.31|85.87|85.27|85.91|85.31|85.87|85.27|4
1737492180000|2025-01-21 20:43:00|85.88|85.28|85.87|85.27|85.88|85.28|85.87|85.27|4
1737492190000|2025-01-21 20:43:10|85.88|85.28|85.76|85.16|85.88|85.28|85.76|85.16|8
1737492200000|2025-01-21 20:43:20|85.77|85.17|85.76|85.16|85.77|85.17|85.74|85.14|6
1737492210000|2025-01-21 20:43:30|85.75|85.15|85.76|85.16|85.77|85.17|85.75|85.15|6
1737492220000|2025-01-21 20:43:40|85.77|85.17|85.78|85.18|85.78|85.18|85.76|85.16|4
1737492230000|2025-01-21 20:43:50|85.77|85.17|85.78|85.18|85.78|85.18|85.77|85.17|2
1737492240000|2025-01-21 20:44:00|85.79|85.19|85.83|85.23|85.85|85.25|85.79|85.19|9
1737492250000|2025-01-21 20:44:10|85.84|85.24|85.83|85.23|85.86|85.26|85.83|85.23|8
1737492260000|2025-01-21 20:44:20|85.82|85.22|85.79|85.19|85.82|85.22|85.79|85.19|3
1737492270000|2025-01-21 20:44:30|85.81|85.21|85.81|85.21|85.81|85.21|85.81|85.21|1
1737492280000|2025-01-21 20:44:40|85.8|85.2|85.74|85.14|85.8|85.2|85.73|85.13|5
1737492290000|2025-01-21 20:44:50|85.75|85.15|85.78|85.18|85.78|85.18|85.75|85.15|3
1737492300000|2025-01-21 20:45:00|85.79|85.19|85.79|85.19|85.81|85.21|85.79|85.19|7
1737492310000|2025-01-21 20:45:10|85.78|85.18|85.78|85.18|85.79|85.19|85.77|85.17|7
1737492320000|2025-01-21 20:45:20|85.77|85.17|85.77|85.17|85.77|85.17|85.77|85.17|1
1737492330000|2025-01-21 20:45:30|85.76|85.16|85.73|85.13|85.76|85.16|85.69|85.09|10
1737492340000|2025-01-21 20:45:40|85.74|85.14|85.75|85.15|85.78|85.18|85.74|85.14|7
1737492350000|2025-01-21 20:45:50|85.76|85.16|85.75|85.15|85.76|85.16|85.73|85.13|7
1737492360000|2025-01-21 20:46:00|85.76|85.16|85.77|85.17|85.79|85.19|85.76|85.16|5
1737492370000|2025-01-21 20:46:10|85.76|85.16|85.75|85.15|85.76|85.16|85.75|85.15|4
1737492380000|2025-01-21 20:46:20|85.76|85.16|85.76|85.16|85.78|85.18|85.75|85.15|6
1737492400000|2025-01-21 20:46:40|85.81|85.21|85.87|85.27|85.87|85.27|85.81|85.21|8
1737492410000|2025-01-21 20:46:50|85.88|85.28|85.87|85.27|85.91|85.31|85.87|85.27|9
1737492420000|2025-01-21 20:47:00|85.88|85.28|85.93|85.33|85.95|85.35|85.87|85.27|22
1737492430000|2025-01-21 20:47:10|85.92|85.32|85.9|85.3|85.92|85.32|85.88|85.28|8
1737492440000|2025-01-21 20:47:20|85.89|85.29|85.86|85.26|85.89|85.29|85.86|85.26|4
1737492450000|2025-01-21 20:47:30|85.87|85.27|85.86|85.26|85.88|85.28|85.86|85.26|4
1737492460000|2025-01-21 20:47:40|85.87|85.27|85.89|85.29|85.9|85.3|85.87|85.27|3
1737492470000|2025-01-21 20:47:50|85.88|85.28|85.89|85.29|85.89|85.29|85.88|85.28|2
1737492480000|2025-01-21 20:48:00|85.88|85.28|85.92|85.32|85.92|85.32|85.87|85.27|8
1737492490000|2025-01-21 20:48:10|85.93|85.33|85.95|85.35|85.96|85.36|85.92|85.32|10
1737492500000|2025-01-21 20:48:20|85.96|85.36|85.96|85.36|85.97|85.37|85.95|85.35|13
1737492510000|2025-01-21 20:48:30|85.97|85.37|85.97|85.37|85.97|85.37|85.96|85.36|3
1737492520000|2025-01-21 20:48:40|85.96|85.36|85.99|85.39|86|85.4|85.96|85.36|5
1737492530000|2025-01-21 20:48:50|85.98|85.38|86|85.4|86|85.4|85.98|85.38|5
1737492540000|2025-01-21 20:49:00|85.99|85.39|85.97|85.37|85.99|85.39|85.96|85.36|4
1737492550000|2025-01-21 20:49:10|85.98|85.38|85.97|85.37|85.98|85.38|85.97|85.37|2
1737492560000|2025-01-21 20:49:20|85.98|85.38|85.97|85.37|85.98|85.38|85.97|85.37|4
1737492570000|2025-01-21 20:49:30|85.96|85.36|85.96|85.36|85.96|85.36|85.96|85.36|1
1737492590000|2025-01-21 20:49:50|85.98|85.38|86.01|85.41|86.01|85.41|85.98|85.38|3
1737492600000|2025-01-21 20:50:00|86|85.4|86.05|85.45|86.05|85.45|85.99|85.39|6
1737492610000|2025-01-21 20:50:10|86.06|85.46|86.08|85.48|86.09|85.49|86.06|85.46|8
1737492620000|2025-01-21 20:50:20|86.1|85.5|86.07|85.47|86.11|85.51|86.07|85.47|6
1737492630000|2025-01-21 20:50:30|86.08|85.48|86.05|85.45|86.08|85.48|86.05|85.45|4
1737492640000|2025-01-21 20:50:40|86.04|85.44|85.98|85.38|86.04|85.44|85.98|85.38|6
1737492650000|2025-01-21 20:50:50|86|85.4|85.99|85.39|86|85.4|85.97|85.37|11
1737492660000|2025-01-21 20:51:00|85.98|85.38|85.97|85.37|86.01|85.41|85.97|85.37|7
1737492670000|2025-01-21 20:51:10|85.96|85.36|85.97|85.37|85.98|85.38|85.96|85.36|8
1737492680000|2025-01-21 20:51:20|85.96|85.36|85.96|85.36|85.96|85.36|85.96|85.36|1
1737492690000|2025-01-21 20:51:30|85.95|85.35|85.97|85.37|85.97|85.37|85.95|85.35|3
1737492700000|2025-01-21 20:51:40|85.96|85.36|85.97|85.37|85.97|85.37|85.96|85.36|2
1737492710000|2025-01-21 20:51:50|85.96|85.36|85.91|85.31|85.96|85.36|85.91|85.31|7
1737492720000|2025-01-21 20:52:00|85.9|85.3|85.81|85.21|85.9|85.3|85.81|85.21|9
1737492730000|2025-01-21 20:52:10|85.82|85.22|85.85|85.25|85.86|85.26|85.82|85.22|8
1737492740000|2025-01-21 20:52:20|85.86|85.26|85.85|85.25|85.86|85.26|85.83|85.23|11
1737492750000|2025-01-21 20:52:30|85.86|85.26|85.87|85.27|85.87|85.27|85.86|85.26|2
1737492760000|2025-01-21 20:52:40|85.86|85.26|85.83|85.23|85.86|85.26|85.83|85.23|6
1737492770000|2025-01-21 20:52:50|85.84|85.24|85.85|85.25|85.85|85.25|85.84|85.24|4
1737492780000|2025-01-21 20:53:00|85.86|85.26|85.94|85.34|85.94|85.34|85.86|85.26|13
1737492790000|2025-01-21 20:53:10|85.93|85.33|85.92|85.32|85.93|85.33|85.91|85.31|4
1737492800000|2025-01-21 20:53:20|85.93|85.33|85.95|85.35|85.95|85.35|85.93|85.33|5
1737492810000|2025-01-21 20:53:30|85.96|85.36|85.95|85.35|85.96|85.36|85.95|85.35|4
1737492830000|2025-01-21 20:53:50|85.96|85.36|85.95|85.35|85.96|85.36|85.95|85.35|2
1737492840000|2025-01-21 20:54:00|85.96|85.36|85.94|85.34|85.96|85.36|85.9|85.3|11
1737492850000|2025-01-21 20:54:10|85.95|85.35|85.95|85.35|85.95|85.35|85.94|85.34|3
1737492860000|2025-01-21 20:54:20|85.94|85.34|85.94|85.34|85.95|85.35|85.94|85.34|3
1737492870000|2025-01-21 20:54:30|85.95|85.35|85.92|85.32|85.95|85.35|85.92|85.32|4
1737492880000|2025-01-21 20:54:40|85.93|85.33|85.94|85.34|85.94|85.34|85.93|85.33|2
1737492900000|2025-01-21 20:55:00|85.93|85.33|85.89|85.29|85.93|85.33|85.89|85.29|5
1737492910000|2025-01-21 20:55:10|85.9|85.3|85.89|85.29|85.9|85.3|85.88|85.28|5
1737492920000|2025-01-21 20:55:20|85.88|85.28|85.83|85.23|85.88|85.28|85.83|85.23|8
1737492930000|2025-01-21 20:55:30|85.84|85.24|85.83|85.23|85.85|85.25|85.82|85.22|5
1737492940000|2025-01-21 20:55:40|85.84|85.24|85.84|85.24|85.84|85.24|85.83|85.23|3
1737492950000|2025-01-21 20:55:50|85.83|85.23|85.84|85.24|85.84|85.24|85.83|85.23|2
1737492960000|2025-01-21 20:56:00|85.83|85.23|85.85|85.25|85.86|85.26|85.83|85.23|6
1737492970000|2025-01-21 20:56:10|85.86|85.26|85.87|85.27|85.88|85.28|85.86|85.26|6
1737492980000|2025-01-21 20:56:20|85.86|85.26|85.85|85.25|85.86|85.26|85.85|85.25|4
1737492990000|2025-01-21 20:56:30|85.86|85.26|85.87|85.27|85.88|85.28|85.86|85.26|3
1737493000000|2025-01-21 20:56:40|85.88|85.28|85.87|85.27|85.9|85.3|85.87|85.27|8
1737493020000|2025-01-21 20:57:00|85.86|85.26|85.86|85.26|85.86|85.26|85.86|85.26|1
1737493030000|2025-01-21 20:57:10|85.87|85.27|85.89|85.29|85.89|85.29|85.87|85.27|3
1737493040000|2025-01-21 20:57:20|85.9|85.3|85.94|85.34|85.94|85.34|85.89|85.29|7
1737493080000|2025-01-21 20:58:00|85.95|85.35|85.98|85.38|86.02|85.42|85.95|85.35|8
1737493090000|2025-01-21 20:58:10|85.97|85.37|85.96|85.36|85.98|85.38|85.96|85.36|4
1737493100000|2025-01-21 20:58:20|85.95|85.35|85.95|85.35|85.95|85.35|85.95|85.35|1
1737493110000|2025-01-21 20:58:30|85.96|85.36|85.96|85.36|85.96|85.36|85.96|85.36|1
1737493120000|2025-01-21 20:58:40|85.95|85.35|85.92|85.32|85.95|85.35|85.92|85.32|4
1737493130000|2025-01-21 20:58:50|85.93|85.33|85.93|85.33|85.94|85.34|85.93|85.33|3
1737493140000|2025-01-21 20:59:00|85.94|85.34|85.95|85.35|85.96|85.36|85.94|85.34|6
1737493150000|2025-01-21 20:59:10|85.96|85.36|85.95|85.35|85.96|85.36|85.94|85.34|12
1737493170000|2025-01-21 20:59:30|85.94|85.34|85.95|85.35|85.95|85.35|85.94|85.34|2
1737493180000|2025-01-21 20:59:40|85.96|85.36|86.03|85.43|86.03|85.43|85.96|85.36|14
1737493190000|2025-01-21 20:59:50|86.04|85.44|86.06|85.46|86.1|85.5|86.03|85.43|13
1737493200000|2025-01-21 21:00:00|86.08|85.48|86.08|85.48|86.12|85.52|86.08|85.48|10
1737493210000|2025-01-21 21:00:10|86.09|85.49|86.13|85.53|86.13|85.53|86.09|85.49|7
1737493220000|2025-01-21 21:00:20|86.14|85.54|86.09|85.49|86.15|85.55|86.08|85.48|9
1737493230000|2025-01-21 21:00:30|86.11|85.51|86.13|85.53|86.13|85.53|86.08|85.48|6
1737493240000|2025-01-21 21:00:40|86.12|85.52|86.14|85.54|86.14|85.54|86.12|85.52|13
1737493250000|2025-01-21 21:00:50|86.13|85.53|86.13|85.53|86.13|85.53|86.12|85.52|3
1737493260000|2025-01-21 21:01:00|86.14|85.54|86.22|85.62|86.23|85.63|86.14|85.54|13
1737493270000|2025-01-21 21:01:10|86.21|85.61|86.17|85.57|86.21|85.61|86.17|85.57|7
1737493290000|2025-01-21 21:01:30|86.15|85.55|86.14|85.54|86.15|85.55|86.14|85.54|2
1737493300000|2025-01-21 21:01:40|86.13|85.53|86.15|85.55|86.15|85.55|86.12|85.52|5
1737493310000|2025-01-21 21:01:50|86.16|85.56|86.18|85.58|86.22|85.62|86.15|85.55|15
1737493320000|2025-01-21 21:02:00|86.17|85.57|86.16|85.56|86.17|85.57|86.14|85.54|8
1737493330000|2025-01-21 21:02:10|86.17|85.57|86.17|85.57|86.19|85.59|86.15|85.55|12
1737493340000|2025-01-21 21:02:20|86.15|85.55|86.14|85.54|86.15|85.55|86.14|85.54|2
1737493350000|2025-01-21 21:02:30|86.15|85.55|86.14|85.54|86.16|85.56|86.14|85.54|4
1737493360000|2025-01-21 21:02:40|86.15|85.55|86.15|85.55|86.15|85.55|86.15|85.55|1
1737493380000|2025-01-21 21:03:00|86.14|85.54|86.13|85.53|86.15|85.55|86.13|85.53|4
1737493390000|2025-01-21 21:03:10|86.12|85.52|86.05|85.45|86.12|85.52|86.05|85.45|4
1737493400000|2025-01-21 21:03:20|86.06|85.46|86.04|85.44|86.08|85.48|86.04|85.44|15
1737493410000|2025-01-21 21:03:30|86.05|85.45|86.06|85.46|86.06|85.46|86.05|85.45|4
1737493420000|2025-01-21 21:03:40|86.05|85.45|86.05|85.45|86.05|85.45|86.04|85.44|3
1737493430000|2025-01-21 21:03:50|86.04|85.44|86.04|85.44|86.05|85.45|86.04|85.44|3
1737493440000|2025-01-21 21:04:00|86.05|85.45|86.03|85.43|86.05|85.45|86.03|85.43|3
1737493450000|2025-01-21 21:04:10|86.02|85.42|85.97|85.37|86.02|85.42|85.97|85.37|5
1737493460000|2025-01-21 21:04:20|85.98|85.38|85.98|85.38|85.98|85.38|85.97|85.37|3
1737493470000|2025-01-21 21:04:30|85.97|85.37|85.97|85.37|85.97|85.37|85.97|85.37|1
1737493480000|2025-01-21 21:04:40|85.98|85.38|86|85.4|86|85.4|85.98|85.38|2
1737493490000|2025-01-21 21:04:50|85.99|85.39|86|85.4|86|85.4|85.99|85.39|2
1737493500000|2025-01-21 21:05:00|85.98|85.38|85.97|85.37|85.98|85.38|85.96|85.36|3
1737493510000|2025-01-21 21:05:10|85.98|85.38|85.99|85.39|85.99|85.39|85.98|85.38|2
1737493520000|2025-01-21 21:05:20|85.98|85.38|85.97|85.37|85.98|85.38|85.96|85.36|4
1737493530000|2025-01-21 21:05:30|85.96|85.36|85.96|85.36|85.96|85.36|85.96|85.36|1
1737493540000|2025-01-21 21:05:40|85.97|85.37|85.94|85.34|85.97|85.37|85.93|85.33|6
1737493550000|2025-01-21 21:05:50|85.95|85.35|85.9|85.3|85.95|85.35|85.9|85.3|5
1737493560000|2025-01-21 21:06:00|85.91|85.31|85.87|85.27|85.93|85.33|85.87|85.27|8
1737493570000|2025-01-21 21:06:10|85.86|85.26|85.85|85.25|85.86|85.26|85.85|85.25|4
1737493580000|2025-01-21 21:06:20|85.84|85.24|85.85|85.25|85.86|85.26|85.81|85.21|8
1737493590000|2025-01-21 21:06:30|85.86|85.26|85.87|85.27|85.87|85.27|85.86|85.26|2
1737493600000|2025-01-21 21:06:40|85.86|85.26|85.86|85.26|85.86|85.26|85.86|85.26|1
1737493610000|2025-01-21 21:06:50|85.84|85.24|85.82|85.22|85.84|85.24|85.82|85.22|2
1737493620000|2025-01-21 21:07:00|85.81|85.21|85.86|85.26|85.86|85.26|85.81|85.21|6
1737493630000|2025-01-21 21:07:10|85.85|85.25|85.87|85.27|85.87|85.27|85.85|85.25|7
1737493640000|2025-01-21 21:07:20|85.88|85.28|85.9|85.3|85.9|85.3|85.88|85.28|6
1737493650000|2025-01-21 21:07:30|85.91|85.31|85.97|85.37|85.98|85.38|85.91|85.31|11
1737493660000|2025-01-21 21:07:40|85.98|85.38|85.98|85.38|85.99|85.39|85.97|85.37|5
1737493670000|2025-01-21 21:07:50|85.99|85.39|85.98|85.38|85.99|85.39|85.98|85.38|2
1737493680000|2025-01-21 21:08:00|85.99|85.39|86|85.4|86|85.4|85.99|85.39|2
1737493700000|2025-01-21 21:08:20|86.03|85.43|86.03|85.43|86.03|85.43|86.03|85.43|1
1737493710000|2025-01-21 21:08:30|86.06|85.46|86.07|85.47|86.07|85.47|86.06|85.46|6
1737493720000|2025-01-21 21:08:40|86.08|85.48|86.08|85.48|86.08|85.48|86.08|85.48|1
1737493730000|2025-01-21 21:08:50|86.07|85.47|86.06|85.46|86.08|85.48|86.06|85.46|4
1737493750000|2025-01-21 21:09:10|86.05|85.45|86.05|85.45|86.06|85.46|86.05|85.45|3
1737493760000|2025-01-21 21:09:20|86.04|85.44|86.01|85.41|86.04|85.44|86.01|85.41|4
1737493770000|2025-01-21 21:09:30|86.02|85.42|85.99|85.39|86.02|85.42|85.98|85.38|8
1737493780000|2025-01-21 21:09:40|86|85.4|85.99|85.39|86|85.4|85.99|85.39|4
1737493790000|2025-01-21 21:09:50|85.98|85.38|85.97|85.37|85.99|85.39|85.97|85.37|6
1737493800000|2025-01-21 21:10:00|85.96|85.36|85.98|85.38|85.98|85.38|85.96|85.36|5
1737493810000|2025-01-21 21:10:10|86|85.4|86.03|85.43|86.04|85.44|85.99|85.39|8
1737493820000|2025-01-21 21:10:20|86.04|85.44|86.04|85.44|86.04|85.44|86.03|85.43|3
1737493830000|2025-01-21 21:10:30|86.03|85.43|86.09|85.49|86.1|85.5|86.02|85.42|13
1737493840000|2025-01-21 21:10:40|86.08|85.48|86.07|85.47|86.08|85.48|86.07|85.47|4
1737493850000|2025-01-21 21:10:50|86.08|85.48|86.08|85.48|86.08|85.48|86.08|85.48|1
1737493860000|2025-01-21 21:11:00|86.07|85.47|86.04|85.44|86.08|85.48|86.04|85.44|10
1737493870000|2025-01-21 21:11:10|86.02|85.42|85.97|85.37|86.03|85.43|85.97|85.37|8
1737493880000|2025-01-21 21:11:20|85.96|85.36|85.95|85.35|85.96|85.36|85.94|85.34|6
1737493890000|2025-01-21 21:11:30|85.96|85.36|85.98|85.38|85.98|85.38|85.96|85.36|3
1737493900000|2025-01-21 21:11:40|85.99|85.39|85.98|85.38|85.99|85.39|85.98|85.38|2
1737493910000|2025-01-21 21:11:50|85.97|85.37|85.97|85.37|85.97|85.37|85.97|85.37|1
1737493920000|2025-01-21 21:12:00|85.98|85.38|85.94|85.34|85.98|85.38|85.93|85.33|5
1737493930000|2025-01-21 21:12:10|85.93|85.33|85.93|85.33|85.93|85.33|85.93|85.33|1
1737493940000|2025-01-21 21:12:20|85.92|85.32|85.93|85.33|85.93|85.33|85.89|85.29|6
1737493950000|2025-01-21 21:12:30|85.94|85.34|85.96|85.36|85.96|85.36|85.94|85.34|3
1737493960000|2025-01-21 21:12:40|85.97|85.37|85.97|85.37|85.97|85.37|85.97|85.37|1
1737493980000|2025-01-21 21:13:00|85.99|85.39|85.97|85.37|85.99|85.39|85.97|85.37|3
1737493990000|2025-01-21 21:13:10|85.96|85.36|85.95|85.35|85.96|85.36|85.95|85.35|2
1737494000000|2025-01-21 21:13:20|85.94|85.34|85.92|85.32|85.95|85.35|85.92|85.32|5
1737494010000|2025-01-21 21:13:30|85.91|85.31|85.91|85.31|85.93|85.33|85.89|85.29|8
1737494020000|2025-01-21 21:13:40|85.92|85.32|85.93|85.33|85.93|85.33|85.92|85.32|2
1737494040000|2025-01-21 21:14:00|85.92|85.32|85.92|85.32|85.92|85.32|85.91|85.31|3
1737494050000|2025-01-21 21:14:10|85.93|85.33|85.87|85.27|85.93|85.33|85.87|85.27|6
1737494060000|2025-01-21 21:14:20|85.86|85.26|85.84|85.24|85.86|85.26|85.84|85.24|3
1737494070000|2025-01-21 21:14:30|85.83|85.23|85.82|85.22|85.84|85.24|85.82|85.22|4
1737494080000|2025-01-21 21:14:40|85.83|85.23|85.85|85.25|85.85|85.25|85.83|85.23|5
1737494090000|2025-01-21 21:14:50|85.86|85.26|85.88|85.28|85.88|85.28|85.85|85.25|7
1737494100000|2025-01-21 21:15:00|85.87|85.27|85.94|85.34|85.94|85.34|85.87|85.27|6
1737494110000|2025-01-21 21:15:10|85.95|85.35|86|85.4|86|85.4|85.95|85.35|5
1737494120000|2025-01-21 21:15:20|86.02|85.42|86|85.4|86.04|85.44|86|85.4|6
1737494130000|2025-01-21 21:15:30|85.99|85.39|86|85.4|86|85.4|85.97|85.37|5
1737494140000|2025-01-21 21:15:40|86.01|85.41|86.03|85.43|86.04|85.44|86.01|85.41|4
1737494150000|2025-01-21 21:15:50|86.02|85.42|86.03|85.43|86.04|85.44|86.01|85.41|8
1737494160000|2025-01-21 21:16:00|86.02|85.42|85.98|85.38|86.02|85.42|85.98|85.38|4
1737494170000|2025-01-21 21:16:10|85.99|85.39|85.98|85.38|85.99|85.39|85.98|85.38|2
1737494180000|2025-01-21 21:16:20|85.97|85.37|85.97|85.37|85.98|85.38|85.97|85.37|3
1737494190000|2025-01-21 21:16:30|85.96|85.36|85.96|85.36|85.96|85.36|85.96|85.36|1
1737494200000|2025-01-21 21:16:40|85.98|85.38|86.02|85.42|86.03|85.43|85.98|85.38|3
1737494210000|2025-01-21 21:16:50|86.01|85.41|85.99|85.39|86.03|85.43|85.99|85.39|11
1737494220000|2025-01-21 21:17:00|85.98|85.38|85.95|85.35|85.99|85.39|85.95|85.35|5
1737494230000|2025-01-21 21:17:10|85.96|85.36|85.94|85.34|85.96|85.36|85.94|85.34|3
1737494240000|2025-01-21 21:17:20|85.93|85.33|85.94|85.34|85.94|85.34|85.93|85.33|4
1737494250000|2025-01-21 21:17:30|85.93|85.33|85.92|85.32|85.93|85.33|85.9|85.3|8
1737494260000|2025-01-21 21:17:40|85.93|85.33|85.93|85.33|85.93|85.33|85.93|85.33|1
1737494270000|2025-01-21 21:17:50|85.94|85.34|85.77|85.17|85.94|85.34|85.77|85.17|11
1737494280000|2025-01-21 21:18:00|85.76|85.16|85.71|85.11|85.76|85.16|85.67|85.07|19
1737494290000|2025-01-21 21:18:10|85.72|85.12|85.71|85.11|85.74|85.14|85.71|85.11|10
1737494300000|2025-01-21 21:18:20|85.7|85.1|85.74|85.14|85.74|85.14|85.7|85.1|8
1737494310000|2025-01-21 21:18:30|85.75|85.15|85.83|85.23|85.83|85.23|85.75|85.15|5
1737494320000|2025-01-21 21:18:40|85.84|85.24|85.82|85.22|85.88|85.28|85.82|85.22|9
1737494330000|2025-01-21 21:18:50|85.83|85.23|85.74|85.14|85.83|85.23|85.74|85.14|6
1737494340000|2025-01-21 21:19:00|85.71|85.11|85.74|85.14|85.74|85.14|85.67|85.07|14
1737494350000|2025-01-21 21:19:10|85.73|85.13|85.78|85.18|85.79|85.19|85.72|85.12|11
1737494360000|2025-01-21 21:19:20|85.79|85.19|85.81|85.21|85.85|85.25|85.77|85.17|11
1737494370000|2025-01-21 21:19:30|85.82|85.22|85.82|85.22|85.82|85.22|85.77|85.17|12
1737494380000|2025-01-21 21:19:40|85.81|85.21|85.83|85.23|85.83|85.23|85.78|85.18|11
1737494390000|2025-01-21 21:19:50|85.82|85.22|85.87|85.27|85.87|85.27|85.82|85.22|7
1737494400000|2025-01-21 21:20:00|85.88|85.28|85.78|85.18|85.88|85.28|85.78|85.18|10
1737494410000|2025-01-21 21:20:10|85.79|85.19|85.78|85.18|85.79|85.19|85.73|85.13|12
1737494420000|2025-01-21 21:20:20|85.79|85.19|85.73|85.13|85.81|85.21|85.73|85.13|9
1737494430000|2025-01-21 21:20:30|85.72|85.12|85.7|85.1|85.72|85.12|85.69|85.09|8
1737494440000|2025-01-21 21:20:40|85.71|85.11|85.64|85.04|85.71|85.11|85.64|85.04|8
1737494450000|2025-01-21 21:20:50|85.63|85.03|85.61|85.01|85.63|85.03|85.61|85.01|2
1737494460000|2025-01-21 21:21:00|85.6|85|85.63|85.03|85.63|85.03|85.57|84.97|13
1737494470000|2025-01-21 21:21:10|85.64|85.04|85.67|85.07|85.67|85.07|85.64|85.04|12
1737494480000|2025-01-21 21:21:20|85.66|85.06|85.64|85.04|85.66|85.06|85.63|85.03|5
1737494490000|2025-01-21 21:21:30|85.65|85.05|85.6|85|85.65|85.05|85.6|85|5
1737494500000|2025-01-21 21:21:40|85.56|84.96|85.45|84.85|85.56|84.96|85.45|84.85|13
1737494510000|2025-01-21 21:21:50|85.44|84.84|85.44|84.84|85.45|84.85|85.42|84.82|7
1737494520000|2025-01-21 21:22:00|85.45|84.85|85.46|84.86|85.46|84.86|85.45|84.85|2
1737494530000|2025-01-21 21:22:10|85.47|84.87|85.53|84.93|85.53|84.93|85.47|84.87|7
1737494540000|2025-01-21 21:22:20|85.54|84.94|85.53|84.93|85.55|84.95|85.53|84.93|10
1737494550000|2025-01-21 21:22:30|85.54|84.94|85.57|84.97|85.57|84.97|85.54|84.94|6
1737494560000|2025-01-21 21:22:40|85.59|84.99|85.6|85|85.64|85.04|85.58|84.98|12
1737494570000|2025-01-21 21:22:50|85.59|84.99|85.52|84.92|85.59|84.99|85.52|84.92|8
1737494580000|2025-01-21 21:23:00|85.53|84.93|85.53|84.93|85.53|84.93|85.49|84.89|10
1737494590000|2025-01-21 21:23:10|85.54|84.94|85.55|84.95|85.56|84.96|85.54|84.94|6
1737494600000|2025-01-21 21:23:20|85.56|84.96|85.56|84.96|85.56|84.96|85.54|84.94|5
1737494610000|2025-01-21 21:23:30|85.57|84.97|85.55|84.95|85.58|84.98|85.54|84.94|6
1737494620000|2025-01-21 21:23:40|85.56|84.96|85.56|84.96|85.56|84.96|85.56|84.96|1
1737494630000|2025-01-21 21:23:50|85.57|84.97|85.55|84.95|85.58|84.98|85.54|84.94|11
1737494640000|2025-01-21 21:24:00|85.54|84.94|85.54|84.94|85.54|84.94|85.53|84.93|7
1737494650000|2025-01-21 21:24:10|85.55|84.95|85.55|84.95|85.57|84.97|85.55|84.95|5
1737494660000|2025-01-21 21:24:20|85.56|84.96|85.56|84.96|85.56|84.96|85.54|84.94|7
1737494670000|2025-01-21 21:24:30|85.55|84.95|85.53|84.93|85.55|84.95|85.53|84.93|3
1737494680000|2025-01-21 21:24:40|85.54|84.94|85.56|84.96|85.56|84.96|85.53|84.93|5
1737494690000|2025-01-21 21:24:50|85.55|84.95|85.54|84.94|85.55|84.95|85.53|84.93|10
1737494700000|2025-01-21 21:25:00|85.55|84.95|85.62|85.02|85.63|85.03|85.55|84.95|11
1737494710000|2025-01-21 21:25:10|85.61|85.01|85.59|84.99|85.62|85.02|85.59|84.99|7
1737494730000|2025-01-21 21:25:30|85.64|85.04|85.71|85.11|85.71|85.11|85.64|85.04|4
1737494740000|2025-01-21 21:25:40|85.72|85.12|85.77|85.17|85.77|85.17|85.72|85.12|6
1737494750000|2025-01-21 21:25:50|85.76|85.16|85.75|85.15|85.77|85.17|85.74|85.14|12
1737494760000|2025-01-21 21:26:00|85.76|85.16|85.76|85.16|85.76|85.16|85.75|85.15|3
1737494770000|2025-01-21 21:26:10|85.78|85.18|85.78|85.18|85.83|85.23|85.78|85.18|9
1737494780000|2025-01-21 21:26:20|85.77|85.17|85.73|85.13|85.77|85.17|85.73|85.13|3
1737494790000|2025-01-21 21:26:30|85.75|85.15|85.75|85.15|85.75|85.15|85.74|85.14|3
1737494800000|2025-01-21 21:26:40|85.76|85.16|85.8|85.2|85.8|85.2|85.76|85.16|6
1737494810000|2025-01-21 21:26:50|85.81|85.21|85.76|85.16|85.81|85.21|85.74|85.14|9
1737494820000|2025-01-21 21:27:00|85.75|85.15|85.75|85.15|85.76|85.16|85.73|85.13|7
1737494830000|2025-01-21 21:27:10|85.74|85.14|85.75|85.15|85.76|85.16|85.74|85.14|4
1737494840000|2025-01-21 21:27:20|85.74|85.14|85.74|85.14|85.74|85.14|85.71|85.11|6
1737494850000|2025-01-21 21:27:30|85.73|85.13|85.79|85.19|85.79|85.19|85.73|85.13|7
1737494860000|2025-01-21 21:27:40|85.8|85.2|85.78|85.18|85.8|85.2|85.75|85.15|11
1737494870000|2025-01-21 21:27:50|85.79|85.19|85.79|85.19|85.79|85.19|85.76|85.16|16
1737494880000|2025-01-21 21:28:00|85.78|85.18|85.75|85.15|85.79|85.19|85.74|85.14|10
1737494890000|2025-01-21 21:28:10|85.74|85.14|85.74|85.14|85.76|85.16|85.74|85.14|5
1737494900000|2025-01-21 21:28:20|85.73|85.13|85.73|85.13|85.74|85.14|85.73|85.13|7
1737494910000|2025-01-21 21:28:30|85.74|85.14|85.72|85.12|85.74|85.14|85.72|85.12|3
1737494920000|2025-01-21 21:28:40|85.73|85.13|85.76|85.16|85.76|85.16|85.73|85.13|4
1737494930000|2025-01-21 21:28:50|85.77|85.17|85.77|85.17|85.79|85.19|85.77|85.17|7
1737494940000|2025-01-21 21:29:00|85.78|85.18|85.79|85.19|85.79|85.19|85.77|85.17|4
1737494950000|2025-01-21 21:29:10|85.81|85.21|85.8|85.2|85.82|85.22|85.78|85.18|14
1737494960000|2025-01-21 21:29:20|85.81|85.21|85.81|85.21|85.81|85.21|85.81|85.21|1
1737494970000|2025-01-21 21:29:30|85.82|85.22|85.83|85.23|85.83|85.23|85.82|85.22|2
1737494980000|2025-01-21 21:29:40|85.84|85.24|85.79|85.19|85.84|85.24|85.79|85.19|5
1737494990000|2025-01-21 21:29:50|85.78|85.18|85.77|85.17|85.78|85.18|85.77|85.17|4
1737495000000|2025-01-21 21:30:00|85.78|85.18|85.78|85.18|85.78|85.18|85.74|85.14|12
1737495010000|2025-01-21 21:30:10|85.79|85.19|85.75|85.15|85.79|85.19|85.75|85.15|5
1737495020000|2025-01-21 21:30:20|85.76|85.16|85.74|85.14|85.76|85.16|85.74|85.14|11
1737495030000|2025-01-21 21:30:30|85.73|85.13|85.68|85.08|85.74|85.14|85.68|85.08|9
1737495040000|2025-01-21 21:30:40|85.67|85.07|85.61|85.01|85.68|85.08|85.61|85.01|9
1737495050000|2025-01-21 21:30:50|85.62|85.02|85.58|84.98|85.62|85.02|85.58|84.98|9
1737495060000|2025-01-21 21:31:00|85.59|84.99|85.65|85.05|85.66|85.06|85.59|84.99|16
1737495070000|2025-01-21 21:31:10|85.64|85.04|85.6|85|85.64|85.04|85.6|85|6
1737495080000|2025-01-21 21:31:20|85.59|84.99|85.6|85|85.6|85|85.56|84.96|13
1737495090000|2025-01-21 21:31:30|85.61|85.01|85.64|85.04|85.64|85.04|85.61|85.01|3
1737495100000|2025-01-21 21:31:40|85.63|85.03|85.68|85.08|85.68|85.08|85.63|85.03|7
1737495110000|2025-01-21 21:31:50|85.69|85.09|85.73|85.13|85.73|85.13|85.66|85.06|10
1737495120000|2025-01-21 21:32:00|85.74|85.14|85.74|85.14|85.76|85.16|85.74|85.14|6
1737495130000|2025-01-21 21:32:10|85.73|85.13|85.73|85.13|85.73|85.13|85.67|85.07|18
1737495140000|2025-01-21 21:32:20|85.74|85.14|85.77|85.17|85.77|85.17|85.74|85.14|6
1737495150000|2025-01-21 21:32:30|85.78|85.18|85.84|85.24|85.84|85.24|85.78|85.18|5
1737495160000|2025-01-21 21:32:40|85.85|85.25|85.9|85.3|85.9|85.3|85.85|85.25|8
1737495170000|2025-01-21 21:32:50|85.91|85.31|85.92|85.32|85.93|85.33|85.89|85.29|11
1737495180000|2025-01-21 21:33:00|85.93|85.33|85.93|85.33|85.94|85.34|85.93|85.33|3
1737495190000|2025-01-21 21:33:10|85.95|85.35|85.96|85.36|85.97|85.37|85.95|85.35|3
1737495200000|2025-01-21 21:33:20|85.97|85.37|85.91|85.31|85.97|85.37|85.91|85.31|13
1737495210000|2025-01-21 21:33:30|85.92|85.32|85.89|85.29|85.92|85.32|85.89|85.29|4
1737495220000|2025-01-21 21:33:40|85.88|85.28|85.87|85.27|85.89|85.29|85.87|85.27|6
1737495230000|2025-01-21 21:33:50|85.86|85.26|85.89|85.29|85.89|85.29|85.86|85.26|3
1737495240000|2025-01-21 21:34:00|85.88|85.28|85.92|85.32|85.92|85.32|85.88|85.28|6
1737495250000|2025-01-21 21:34:10|85.93|85.33|85.97|85.37|85.98|85.38|85.93|85.33|9
1737495260000|2025-01-21 21:34:20|85.98|85.38|86.01|85.41|86.01|85.41|85.97|85.37|9
1737495270000|2025-01-21 21:34:30|86|85.4|86.02|85.42|86.04|85.44|85.98|85.38|12
1737495280000|2025-01-21 21:34:40|86.01|85.41|86|85.4|86.01|85.41|86|85.4|2
1737495290000|2025-01-21 21:34:50|86.01|85.41|86.03|85.43|86.03|85.43|86.01|85.41|3
1737495300000|2025-01-21 21:35:00|86.02|85.42|85.98|85.38|86.03|85.43|85.95|85.35|12
1737495310000|2025-01-21 21:35:10|85.99|85.39|86.02|85.42|86.04|85.44|85.99|85.39|12
1737495320000|2025-01-21 21:35:20|86.03|85.43|86.02|85.42|86.03|85.43|86.02|85.42|2
1737495330000|2025-01-21 21:35:30|86.03|85.43|86.04|85.44|86.04|85.44|86.03|85.43|2
1737495340000|2025-01-21 21:35:40|86.03|85.43|86.04|85.44|86.04|85.44|86.03|85.43|2
1737495350000|2025-01-21 21:35:50|86.03|85.43|85.99|85.39|86.03|85.43|85.97|85.37|9
1737495360000|2025-01-21 21:36:00|85.98|85.38|86.03|85.43|86.04|85.44|85.98|85.38|8
1737495370000|2025-01-21 21:36:10|86.04|85.44|86.03|85.43|86.04|85.44|86.03|85.43|4
1737495390000|2025-01-21 21:36:30|86|85.4|85.96|85.36|86|85.4|85.96|85.36|3
1737495400000|2025-01-21 21:36:40|85.95|85.35|85.95|85.35|85.95|85.35|85.95|85.35|1
1737495410000|2025-01-21 21:36:50|85.94|85.34|85.91|85.31|85.95|85.35|85.91|85.31|9
1737495420000|2025-01-21 21:37:00|85.9|85.3|85.86|85.26|85.9|85.3|85.86|85.26|6
1737495430000|2025-01-21 21:37:10|85.85|85.25|85.85|85.25|85.85|85.25|85.85|85.25|1
1737495440000|2025-01-21 21:37:20|85.86|85.26|85.87|85.27|85.87|85.27|85.86|85.26|2
1737495450000|2025-01-21 21:37:30|85.88|85.28|85.87|85.27|85.88|85.28|85.87|85.27|2
1737495460000|2025-01-21 21:37:40|85.89|85.29|85.92|85.32|85.92|85.32|85.89|85.29|6
1737495470000|2025-01-21 21:37:50|85.91|85.31|85.94|85.34|85.95|85.35|85.91|85.31|9
1737495480000|2025-01-21 21:38:00|85.93|85.33|85.89|85.29|85.93|85.33|85.88|85.28|6
1737495490000|2025-01-21 21:38:10|85.88|85.28|85.94|85.34|85.94|85.34|85.88|85.28|6
1737495500000|2025-01-21 21:38:20|85.95|85.35|85.94|85.34|85.96|85.36|85.94|85.34|4
1737495510000|2025-01-21 21:38:30|85.95|85.35|85.94|85.34|85.95|85.35|85.94|85.34|4
1737495520000|2025-01-21 21:38:40|85.95|85.35|85.94|85.34|85.95|85.35|85.94|85.34|4
1737495530000|2025-01-21 21:38:50|85.93|85.33|85.9|85.3|85.94|85.34|85.9|85.3|14
1737495540000|2025-01-21 21:39:00|85.91|85.31|85.85|85.25|85.91|85.31|85.85|85.25|7
1737495550000|2025-01-21 21:39:10|85.86|85.26|85.85|85.25|85.86|85.26|85.85|85.25|2
1737495560000|2025-01-21 21:39:20|85.86|85.26|85.86|85.26|85.87|85.27|85.85|85.25|9
1737495570000|2025-01-21 21:39:30|85.85|85.25|85.85|85.25|85.85|85.25|85.85|85.25|1
1737495590000|2025-01-21 21:39:50|85.84|85.24|85.85|85.25|85.85|85.25|85.84|85.24|6
1737495600000|2025-01-21 21:40:00|85.83|85.23|85.84|85.24|85.84|85.24|85.83|85.23|8
1737495610000|2025-01-21 21:40:10|85.85|85.25|85.86|85.26|85.89|85.29|85.85|85.25|11
1737495620000|2025-01-21 21:40:20|85.87|85.27|85.87|85.27|85.87|85.27|85.85|85.25|5
1737495630000|2025-01-21 21:40:30|85.86|85.26|85.84|85.24|85.87|85.27|85.84|85.24|5
1737495640000|2025-01-21 21:40:40|85.83|85.23|85.88|85.28|85.89|85.29|85.83|85.23|8
1737495650000|2025-01-21 21:40:50|85.89|85.29|85.9|85.3|85.9|85.3|85.89|85.29|2
1737495660000|2025-01-21 21:41:00|85.88|85.28|85.86|85.26|85.88|85.28|85.86|85.26|3
1737495670000|2025-01-21 21:41:10|85.87|85.27|85.91|85.31|85.91|85.31|85.87|85.27|6
1737495680000|2025-01-21 21:41:20|85.9|85.3|85.86|85.26|85.91|85.31|85.86|85.26|5
1737495690000|2025-01-21 21:41:30|85.85|85.25|85.85|85.25|85.86|85.26|85.85|85.25|3
1737495700000|2025-01-21 21:41:40|85.84|85.24|85.83|85.23|85.85|85.25|85.83|85.23|8
1737495710000|2025-01-21 21:41:50|85.84|85.24|85.84|85.24|85.84|85.24|85.84|85.24|1
1737495720000|2025-01-21 21:42:00|85.83|85.23|85.83|85.23|85.84|85.24|85.82|85.22|5
1737495730000|2025-01-21 21:42:10|85.84|85.24|85.84|85.24|85.85|85.25|85.83|85.23|5
1737495740000|2025-01-21 21:42:20|85.85|85.25|85.85|85.25|85.85|85.25|85.84|85.24|7
1737495750000|2025-01-21 21:42:30|85.86|85.26|85.9|85.3|85.9|85.3|85.86|85.26|3
1737495760000|2025-01-21 21:42:40|85.89|85.29|85.88|85.28|85.9|85.3|85.87|85.27|6
1737495770000|2025-01-21 21:42:50|85.89|85.29|85.9|85.3|85.91|85.31|85.89|85.29|3
1737495780000|2025-01-21 21:43:00|85.91|85.31|85.93|85.33|85.94|85.34|85.91|85.31|6
1737495790000|2025-01-21 21:43:10|85.94|85.34|85.97|85.37|85.97|85.37|85.94|85.34|7
1737495800000|2025-01-21 21:43:20|85.96|85.36|85.96|85.36|85.96|85.36|85.96|85.36|1
1737495810000|2025-01-21 21:43:30|85.94|85.34|85.93|85.33|85.94|85.34|85.93|85.33|2
1737495820000|2025-01-21 21:43:40|85.94|85.34|85.96|85.36|85.96|85.36|85.94|85.34|5
1737495830000|2025-01-21 21:43:50|85.97|85.37|85.97|85.37|85.97|85.37|85.96|85.36|3
1737495840000|2025-01-21 21:44:00|85.96|85.36|85.9|85.3|85.96|85.36|85.9|85.3|7
1737495850000|2025-01-21 21:44:10|85.89|85.29|85.94|85.34|85.94|85.34|85.89|85.29|9
1737495860000|2025-01-21 21:44:20|85.95|85.35|85.97|85.37|85.98|85.38|85.95|85.35|5
1737495870000|2025-01-21 21:44:30|86.03|85.43|86.1|85.5|86.11|85.51|86.03|85.43|5
1737495880000|2025-01-21 21:44:40|86.11|85.51|86.08|85.48|86.11|85.51|86.08|85.48|6
1737495890000|2025-01-21 21:44:50|86.09|85.49|86.09|85.49|86.09|85.49|86.09|85.49|1
1737495900000|2025-01-21 21:45:00|86.1|85.5|86.13|85.53|86.13|85.53|86.1|85.5|3
1737495910000|2025-01-21 21:45:10|86.12|85.52|86.08|85.48|86.12|85.52|86.07|85.47|8
1737495920000|2025-01-21 21:45:20|86.07|85.47|86.08|85.48|86.08|85.48|86.07|85.47|2
1737495930000|2025-01-21 21:45:30|86.09|85.49|86.07|85.47|86.11|85.51|86.07|85.47|9
1737495940000|2025-01-21 21:45:40|86.08|85.48|86.07|85.47|86.08|85.48|86.07|85.47|2
1737495950000|2025-01-21 21:45:50|86.08|85.48|86.07|85.47|86.08|85.48|86.05|85.45|6
1737495960000|2025-01-21 21:46:00|86.08|85.48|86.1|85.5|86.1|85.5|86.08|85.48|4
1737495970000|2025-01-21 21:46:10|86.09|85.49|86.14|85.54|86.15|85.55|86.09|85.49|10
1737495980000|2025-01-21 21:46:20|86.15|85.55|86.19|85.59|86.19|85.59|86.15|85.55|4
1737495990000|2025-01-21 21:46:30|86.2|85.6|86.16|85.56|86.2|85.6|86.15|85.55|10
1737496000000|2025-01-21 21:46:40|86.15|85.55|86.16|85.56|86.16|85.56|86.15|85.55|4
1737496010000|2025-01-21 21:46:50|86.15|85.55|86.07|85.47|86.15|85.55|86.07|85.47|10
1737496020000|2025-01-21 21:47:00|86.06|85.46|86.03|85.43|86.06|85.46|86.02|85.42|10
1737496030000|2025-01-21 21:47:10|86.02|85.42|86.08|85.48|86.08|85.48|86.02|85.42|7
1737496040000|2025-01-21 21:47:20|86.07|85.47|86.08|85.48|86.08|85.48|86.07|85.47|4
1737496050000|2025-01-21 21:47:30|86.07|85.47|86.06|85.46|86.07|85.47|86.06|85.46|2
1737496060000|2025-01-21 21:47:40|86.07|85.47|86.04|85.44|86.07|85.47|86.04|85.44|3
1737496070000|2025-01-21 21:47:50|86.05|85.45|86.11|85.51|86.11|85.51|86.05|85.45|7
1737496080000|2025-01-21 21:48:00|86.13|85.53|86.13|85.53|86.14|85.54|86.11|85.51|11
1737496090000|2025-01-21 21:48:10|86.14|85.54|86.14|85.54|86.16|85.56|86.14|85.54|5
1737496100000|2025-01-21 21:48:20|86.13|85.53|86.11|85.51|86.14|85.54|86.1|85.5|5
1737496110000|2025-01-21 21:48:30|86.1|85.5|86.08|85.48|86.1|85.5|86.06|85.46|7
1737496120000|2025-01-21 21:48:40|86.07|85.47|86.01|85.41|86.07|85.47|86.01|85.41|7
1737496130000|2025-01-21 21:48:50|86|85.4|86|85.4|86|85.4|85.98|85.38|9
1737496140000|2025-01-21 21:49:00|85.99|85.39|85.99|85.39|85.99|85.39|85.97|85.37|7
1737496150000|2025-01-21 21:49:10|86|85.4|85.98|85.38|86.03|85.43|85.98|85.38|11
1737496160000|2025-01-21 21:49:20|85.99|85.39|85.97|85.37|86|85.4|85.97|85.37|7
1737496180000|2025-01-21 21:49:40|85.96|85.36|85.89|85.29|85.96|85.36|85.88|85.28|4
1737496190000|2025-01-21 21:49:50|85.88|85.28|85.79|85.19|85.88|85.28|85.78|85.18|5
1737496200000|2025-01-21 21:50:00|85.8|85.2|85.85|85.25|85.85|85.25|85.8|85.2|6
1737496210000|2025-01-21 21:50:10|85.86|85.26|85.94|85.34|85.94|85.34|85.86|85.26|6
1737496220000|2025-01-21 21:50:20|85.95|85.35|85.94|85.34|85.95|85.35|85.94|85.34|2
1737496230000|2025-01-21 21:50:30|85.95|85.35|85.96|85.36|85.96|85.36|85.94|85.34|4
1737496240000|2025-01-21 21:50:40|85.97|85.37|86.04|85.44|86.04|85.44|85.97|85.37|7
1737496250000|2025-01-21 21:50:50|86.03|85.43|85.99|85.39|86.03|85.43|85.99|85.39|3
1737496260000|2025-01-21 21:51:00|85.98|85.38|85.96|85.36|85.98|85.38|85.96|85.36|7
1737496270000|2025-01-21 21:51:10|85.97|85.37|85.97|85.37|85.97|85.37|85.97|85.37|1
1737496280000|2025-01-21 21:51:20|85.96|85.36|85.96|85.36|85.97|85.37|85.96|85.36|3
1737496290000|2025-01-21 21:51:30|85.95|85.35|85.95|85.35|85.95|85.35|85.93|85.33|4
1737496300000|2025-01-21 21:51:40|85.94|85.34|85.94|85.34|85.94|85.34|85.93|85.33|3
1737496310000|2025-01-21 21:51:50|85.95|85.35|85.95|85.35|85.95|85.35|85.95|85.35|1
1737496320000|2025-01-21 21:52:00|85.96|85.36|86.05|85.45|86.05|85.45|85.96|85.36|7
1737496330000|2025-01-21 21:52:10|86.04|85.44|86.01|85.41|86.04|85.44|85.98|85.38|9
1737496340000|2025-01-21 21:52:20|86|85.4|86|85.4|86.02|85.42|86|85.4|7
1737496350000|2025-01-21 21:52:30|86.01|85.41|86.06|85.46|86.06|85.46|86.01|85.41|4
1737496380000|2025-01-21 21:53:00|86.05|85.45|86.05|85.45|86.05|85.45|86.05|85.45|1
1737496390000|2025-01-21 21:53:10|86.06|85.46|86.06|85.46|86.06|85.46|86.05|85.45|3
1737496400000|2025-01-21 21:53:20|86.07|85.47|86.09|85.49|86.1|85.5|86.07|85.47|5
1737496410000|2025-01-21 21:53:30|86.1|85.5|86.08|85.48|86.1|85.5|86.08|85.48|3
1737496420000|2025-01-21 21:53:40|86.07|85.47|86.07|85.47|86.08|85.48|86.07|85.47|5
1737496430000|2025-01-21 21:53:50|86.08|85.48|86.08|85.48|86.08|85.48|86.08|85.48|1
1737496440000|2025-01-21 21:54:00|86.07|85.47|86.08|85.48|86.08|85.48|86.07|85.47|2
1737496450000|2025-01-21 21:54:10|86.07|85.47|86.05|85.45|86.07|85.47|86.05|85.45|5
1737496460000|2025-01-21 21:54:20|86.06|85.46|86.05|85.45|86.06|85.46|86.05|85.45|2
1737496470000|2025-01-21 21:54:30|86.04|85.44|86.04|85.44|86.04|85.44|86.04|85.44|1
1737496480000|2025-01-21 21:54:40|86.03|85.43|85.95|85.35|86.03|85.43|85.95|85.35|10
1737496500000|2025-01-21 21:55:00|85.96|85.36|85.97|85.37|85.97|85.37|85.96|85.36|2
1737496520000|2025-01-21 21:55:20|85.98|85.38|86|85.4|86|85.4|85.98|85.38|5
1737496530000|2025-01-21 21:55:30|85.99|85.39|85.95|85.35|85.99|85.39|85.95|85.35|5
1737496540000|2025-01-21 21:55:40|85.96|85.36|85.97|85.37|85.97|85.37|85.96|85.36|2
1737496550000|2025-01-21 21:55:50|85.96|85.36|85.97|85.37|85.98|85.38|85.96|85.36|8
1737496560000|2025-01-21 21:56:00|85.99|85.39|85.97|85.37|85.99|85.39|85.96|85.36|5
1737496570000|2025-01-21 21:56:10|85.98|85.38|85.99|85.39|85.99|85.39|85.98|85.38|2
1737496580000|2025-01-21 21:56:20|86|85.4|86.01|85.41|86.02|85.42|86|85.4|3
1737496590000|2025-01-21 21:56:30|86.02|85.42|86.01|85.41|86.02|85.42|85.99|85.39|8
1737496600000|2025-01-21 21:56:40|86|85.4|85.98|85.38|86|85.4|85.98|85.38|3
1737496610000|2025-01-21 21:56:50|85.97|85.37|85.97|85.37|85.98|85.38|85.96|85.36|7
1737496620000|2025-01-21 21:57:00|85.96|85.36|85.95|85.35|85.96|85.36|85.95|85.35|4
1737496630000|2025-01-21 21:57:10|85.94|85.34|85.92|85.32|85.95|85.35|85.92|85.32|9
1737496640000|2025-01-21 21:57:20|85.91|85.31|85.91|85.31|85.91|85.31|85.91|85.31|1
1737496650000|2025-01-21 21:57:30|85.9|85.3|85.87|85.27|85.9|85.3|85.87|85.27|5
1737496660000|2025-01-21 21:57:40|85.88|85.28|85.88|85.28|85.9|85.3|85.88|85.28|5
1737496680000|2025-01-21 21:58:00|85.92|85.32|85.95|85.35|85.95|85.35|85.92|85.32|2
1737496690000|2025-01-21 21:58:10|85.96|85.36|85.99|85.39|85.99|85.39|85.96|85.36|6
1737496700000|2025-01-21 21:58:20|86|85.4|86.05|85.45|86.05|85.45|86|85.4|5
1737496710000|2025-01-21 21:58:30|86.04|85.44|86.04|85.44|86.04|85.44|86.03|85.43|3
1737496720000|2025-01-21 21:58:40|86.03|85.43|85.98|85.38|86.03|85.43|85.98|85.38|6
1737496730000|2025-01-21 21:58:50|85.99|85.39|86.03|85.43|86.04|85.44|85.99|85.39|6
1737496740000|2025-01-21 21:59:00|86.04|85.44|86.01|85.41|86.04|85.44|86.01|85.41|5
1737496750000|2025-01-21 21:59:10|86.02|85.42|86.04|85.44|86.04|85.44|86.02|85.42|3
1737496760000|2025-01-21 21:59:20|86.03|85.43|86.01|85.41|86.03|85.43|86.01|85.41|3
1737496770000|2025-01-21 21:59:30|85.99|85.39|85.97|85.37|85.99|85.39|85.97|85.37|9
1737496780000|2025-01-21 21:59:40|85.98|85.38|86.01|85.41|86.04|85.44|85.98|85.38|13
1737496790000|2025-01-21 21:59:50|86.02|85.42|86.05|85.45|86.05|85.45|86.02|85.42|12
1737496800000|2025-01-21 22:00:00|86.04|85.44|86|85.4|86.05|85.45|85.98|85.38|16
1737496810000|2025-01-21 22:00:10|85.98|85.38|85.95|85.35|85.98|85.38|85.95|85.35|9
1737496820000|2025-01-21 22:00:20|85.96|85.36|85.9|85.3|85.97|85.37|85.89|85.29|12
1737496830000|2025-01-21 22:00:30|85.89|85.29|85.94|85.34|85.94|85.34|85.89|85.29|6
1737496840000|2025-01-21 22:00:40|85.95|85.35|85.84|85.24|85.95|85.35|85.84|85.24|15
1737496850000|2025-01-21 22:00:50|85.83|85.23|85.8|85.2|85.83|85.23|85.79|85.19|10
1737496860000|2025-01-21 22:01:00|85.79|85.19|85.8|85.2|85.82|85.22|85.79|85.19|6
1737496870000|2025-01-21 22:01:10|85.82|85.22|85.85|85.25|85.85|85.25|85.82|85.22|8
1737496880000|2025-01-21 22:01:20|85.84|85.24|85.87|85.27|85.88|85.28|85.84|85.24|13
1737496890000|2025-01-21 22:01:30|85.86|85.26|85.89|85.29|85.89|85.29|85.85|85.25|10
1737496900000|2025-01-21 22:01:40|85.9|85.3|85.92|85.32|85.93|85.33|85.89|85.29|5
1737496910000|2025-01-21 22:01:50|85.95|85.35|86.01|85.41|86.02|85.42|85.95|85.35|12
1737496920000|2025-01-21 22:02:00|86.03|85.43|86|85.4|86.06|85.46|86|85.4|13
1737496930000|2025-01-21 22:02:10|86.01|85.41|85.97|85.37|86.03|85.43|85.97|85.37|18
1737496940000|2025-01-21 22:02:20|85.98|85.38|85.97|85.37|85.98|85.38|85.96|85.36|12
1737496950000|2025-01-21 22:02:30|85.96|85.36|85.98|85.38|85.99|85.39|85.96|85.36|8
1737496960000|2025-01-21 22:02:40|85.97|85.37|86.04|85.44|86.04|85.44|85.97|85.37|6
1737496970000|2025-01-21 22:02:50|86.05|85.45|86.05|85.45|86.05|85.45|86.04|85.44|9
1737496980000|2025-01-21 22:03:00|86.04|85.44|86.06|85.46|86.07|85.47|86.04|85.44|9
1737496990000|2025-01-21 22:03:10|86.04|85.44|86.04|85.44|86.05|85.45|86.04|85.44|7
1737497000000|2025-01-21 22:03:20|86.03|85.43|86.05|85.45|86.05|85.45|86.01|85.41|12
1737497010000|2025-01-21 22:03:30|86.04|85.44|86.06|85.46|86.06|85.46|86.04|85.44|9
1737497020000|2025-01-21 22:03:40|86.05|85.45|86.05|85.45|86.05|85.45|86.04|85.44|3
1737497030000|2025-01-21 22:03:50|86.04|85.44|86.05|85.45|86.05|85.45|86.04|85.44|2
1737497040000|2025-01-21 22:04:00|86.04|85.44|86.04|85.44|86.05|85.45|86.03|85.43|7
1737497050000|2025-01-21 22:04:10|86.03|85.43|86.04|85.44|86.04|85.44|86.03|85.43|2
1737497060000|2025-01-21 22:04:20|86.03|85.43|86.03|85.43|86.04|85.44|86.03|85.43|3
1737497070000|2025-01-21 22:04:30|86.04|85.44|86.03|85.43|86.04|85.44|86.02|85.42|4
1737497080000|2025-01-21 22:04:40|86.02|85.42|86.04|85.44|86.04|85.44|85.99|85.39|11
1737497090000|2025-01-21 22:04:50|86.05|85.45|86.04|85.44|86.06|85.46|86.04|85.44|10
1737497100000|2025-01-21 22:05:00|86.05|85.45|86.04|85.44|86.05|85.45|86.03|85.43|6
1737497110000|2025-01-21 22:05:10|86.02|85.42|85.97|85.37|86.02|85.42|85.97|85.37|9
1737497120000|2025-01-21 22:05:20|85.98|85.38|86.05|85.45|86.05|85.45|85.98|85.38|12
1737497130000|2025-01-21 22:05:30|86.06|85.46|86.08|85.48|86.1|85.5|86.05|85.45|17
1737497140000|2025-01-21 22:05:40|86.09|85.49|86.14|85.54|86.14|85.54|86.09|85.49|10
1737497150000|2025-01-21 22:05:50|86.13|85.53|86.13|85.53|86.13|85.53|86.12|85.52|3
1737497160000|2025-01-21 22:06:00|86.12|85.52|86.09|85.49|86.13|85.53|86.07|85.47|11
1737497170000|2025-01-21 22:06:10|86.08|85.48|86.06|85.46|86.08|85.48|86.06|85.46|7
1737497180000|2025-01-21 22:06:20|86.05|85.45|86.05|85.45|86.06|85.46|86.04|85.44|7
1737497190000|2025-01-21 22:06:30|86.04|85.44|86.05|85.45|86.05|85.45|86.04|85.44|4
1737497200000|2025-01-21 22:06:40|86.04|85.44|85.95|85.35|86.04|85.44|85.95|85.35|6
1737497210000|2025-01-21 22:06:50|85.94|85.34|85.95|85.35|85.96|85.36|85.94|85.34|4
1737497220000|2025-01-21 22:07:00|85.96|85.36|85.9|85.3|85.96|85.36|85.9|85.3|11
1737497230000|2025-01-21 22:07:10|85.89|85.29|85.87|85.27|85.89|85.29|85.86|85.26|12
1737497240000|2025-01-21 22:07:20|85.85|85.25|85.84|85.24|85.86|85.26|85.84|85.24|4
1737497250000|2025-01-21 22:07:30|85.83|85.23|85.78|85.18|85.83|85.23|85.77|85.17|7
1737497260000|2025-01-21 22:07:40|85.79|85.19|85.79|85.19|85.8|85.2|85.79|85.19|3
1737497270000|2025-01-21 22:07:50|85.8|85.2|85.79|85.19|85.8|85.2|85.79|85.19|2
1737497280000|2025-01-21 22:08:00|85.8|85.2|85.83|85.23|85.85|85.25|85.8|85.2|8
1737497290000|2025-01-21 22:08:10|85.84|85.24|85.84|85.24|85.84|85.24|85.83|85.23|5
1737497300000|2025-01-21 22:08:20|85.83|85.23|85.86|85.26|85.87|85.27|85.83|85.23|11
1737497310000|2025-01-21 22:08:30|85.87|85.27|85.86|85.26|85.87|85.27|85.86|85.26|2
1737497320000|2025-01-21 22:08:40|85.85|85.25|85.86|85.26|85.87|85.27|85.85|85.25|10
1737497330000|2025-01-21 22:08:50|85.87|85.27|85.85|85.25|85.87|85.27|85.85|85.25|5
1737497340000|2025-01-21 22:09:00|85.84|85.24|85.76|85.16|85.84|85.24|85.76|85.16|12
1737497350000|2025-01-21 22:09:10|85.75|85.15|85.73|85.13|85.75|85.15|85.73|85.13|5
1737497360000|2025-01-21 22:09:20|85.74|85.14|85.76|85.16|85.77|85.17|85.74|85.14|7
1737497370000|2025-01-21 22:09:30|85.77|85.17|85.77|85.17|85.79|85.19|85.75|85.15|8
1737497380000|2025-01-21 22:09:40|85.75|85.15|85.74|85.14|85.75|85.15|85.74|85.14|2
1737497400000|2025-01-21 22:10:00|85.75|85.15|85.67|85.07|85.75|85.15|85.67|85.07|9
1737497410000|2025-01-21 22:10:10|85.68|85.08|85.68|85.08|85.68|85.08|85.66|85.06|14
1737497420000|2025-01-21 22:10:20|85.67|85.07|85.68|85.08|85.68|85.08|85.66|85.06|7
1737497430000|2025-01-21 22:10:30|85.66|85.06|85.67|85.07|85.67|85.07|85.66|85.06|4
1737497450000|2025-01-21 22:10:50|85.66|85.06|85.67|85.07|85.67|85.07|85.65|85.05|11
1737497460000|2025-01-21 22:11:00|85.68|85.08|85.68|85.08|85.69|85.09|85.67|85.07|11
1737497470000|2025-01-21 22:11:10|85.67|85.07|85.67|85.07|85.67|85.07|85.67|85.07|1
1737497480000|2025-01-21 22:11:20|85.68|85.08|85.68|85.08|85.69|85.09|85.67|85.07|9
1737497490000|2025-01-21 22:11:30|85.67|85.07|85.68|85.08|85.68|85.08|85.67|85.07|4
1737497500000|2025-01-21 22:11:40|85.67|85.07|85.66|85.06|85.68|85.08|85.66|85.06|6
1737497510000|2025-01-21 22:11:50|85.68|85.08|85.69|85.09|85.7|85.1|85.68|85.08|5
1737497520000|2025-01-21 22:12:00|85.7|85.1|85.73|85.13|85.73|85.13|85.69|85.09|5
1737497530000|2025-01-21 22:12:10|85.75|85.15|85.76|85.16|85.76|85.16|85.75|85.15|8
1737497540000|2025-01-21 22:12:20|85.75|85.15|85.75|85.15|85.75|85.15|85.75|85.15|1
1737497550000|2025-01-21 22:12:30|85.74|85.14|85.75|85.15|85.75|85.15|85.74|85.14|2
1737497570000|2025-01-21 22:12:50|85.74|85.14|85.74|85.14|85.74|85.14|85.74|85.14|1
1737497580000|2025-01-21 22:13:00|85.75|85.15|85.79|85.19|85.8|85.2|85.75|85.15|7
1737497590000|2025-01-21 22:13:10|85.78|85.18|85.76|85.16|85.79|85.19|85.76|85.16|3
1737497610000|2025-01-21 22:13:30|85.77|85.17|85.76|85.16|85.78|85.18|85.76|85.16|8
1737497620000|2025-01-21 22:13:40|85.75|85.15|85.74|85.14|85.75|85.15|85.74|85.14|2
1737497630000|2025-01-21 22:13:50|85.73|85.13|85.73|85.13|85.73|85.13|85.73|85.13|1
1737497640000|2025-01-21 22:14:00|85.74|85.14|85.77|85.17|85.77|85.17|85.74|85.14|9
1737497650000|2025-01-21 22:14:10|85.78|85.18|85.85|85.25|85.85|85.25|85.78|85.18|9
1737497660000|2025-01-21 22:14:20|85.87|85.27|85.88|85.28|85.88|85.28|85.85|85.25|6
1737497670000|2025-01-21 22:14:30|85.89|85.29|85.98|85.38|85.98|85.38|85.89|85.29|12
1737497680000|2025-01-21 22:14:40|85.97|85.37|86.01|85.41|86.01|85.41|85.97|85.37|8
1737497690000|2025-01-21 22:14:50|86|85.4|86.04|85.44|86.04|85.44|85.99|85.39|8
1737497700000|2025-01-21 22:15:00|86.02|85.42|85.9|85.3|86.03|85.43|85.9|85.3|14
1737497710000|2025-01-21 22:15:10|85.89|85.29|85.89|85.29|85.9|85.3|85.89|85.29|5
1737497720000|2025-01-21 22:15:20|85.9|85.3|85.87|85.27|85.9|85.3|85.87|85.27|8
1737497730000|2025-01-21 22:15:30|85.88|85.28|85.87|85.27|85.89|85.29|85.87|85.27|10
1737497740000|2025-01-21 22:15:40|85.88|85.28|85.88|85.28|85.88|85.28|85.88|85.28|1
1737497750000|2025-01-21 22:15:50|85.87|85.27|85.86|85.26|85.88|85.28|85.86|85.26|8
1737497760000|2025-01-21 22:16:00|85.87|85.27|85.87|85.27|85.88|85.28|85.87|85.27|3
1737497770000|2025-01-21 22:16:10|85.88|85.28|85.85|85.25|85.88|85.28|85.85|85.25|10
1737497780000|2025-01-21 22:16:20|85.86|85.26|85.86|85.26|85.86|85.26|85.84|85.24|7
1737497790000|2025-01-21 22:16:30|85.87|85.27|85.87|85.27|85.87|85.27|85.87|85.27|1
1737497800000|2025-01-21 22:16:40|85.86|85.26|85.86|85.26|85.87|85.27|85.85|85.25|5
1737497810000|2025-01-21 22:16:50|85.85|85.25|85.83|85.23|85.87|85.27|85.83|85.23|9
1737497820000|2025-01-21 22:17:00|85.82|85.22|85.79|85.19|85.82|85.22|85.78|85.18|14
1737497830000|2025-01-21 22:17:10|85.78|85.18|85.78|85.18|85.79|85.19|85.77|85.17|7
1737497840000|2025-01-21 22:17:20|85.76|85.16|85.76|85.16|85.78|85.18|85.76|85.16|6
1737497850000|2025-01-21 22:17:30|85.75|85.15|85.78|85.18|85.78|85.18|85.75|85.15|6
1737497860000|2025-01-21 22:17:40|85.77|85.17|85.7|85.1|85.77|85.17|85.7|85.1|10
1737497870000|2025-01-21 22:17:50|85.69|85.09|85.67|85.07|85.7|85.1|85.66|85.06|8
1737497880000|2025-01-21 22:18:00|85.68|85.08|85.68|85.08|85.68|85.08|85.68|85.08|1
1737497890000|2025-01-21 22:18:10|85.69|85.09|85.72|85.12|85.72|85.12|85.69|85.09|3
1737497900000|2025-01-21 22:18:20|85.73|85.13|85.71|85.11|85.73|85.13|85.71|85.11|7
1737497910000|2025-01-21 22:18:30|85.7|85.1|85.71|85.11|85.72|85.12|85.7|85.1|4
1737497920000|2025-01-21 22:18:40|85.72|85.12|85.74|85.14|85.74|85.14|85.72|85.12|3
1737497930000|2025-01-21 22:18:50|85.75|85.15|85.72|85.12|85.75|85.15|85.72|85.12|8
1737497940000|2025-01-21 22:19:00|85.73|85.13|85.7|85.1|85.73|85.13|85.7|85.1|7
1737497950000|2025-01-21 22:19:10|85.69|85.09|85.7|85.1|85.72|85.12|85.69|85.09|8
1737497960000|2025-01-21 22:19:20|85.69|85.09|85.69|85.09|85.7|85.1|85.68|85.08|7
1737497970000|2025-01-21 22:19:30|85.68|85.08|85.68|85.08|85.68|85.08|85.66|85.06|8
1737497980000|2025-01-21 22:19:40|85.67|85.07|85.68|85.08|85.68|85.08|85.67|85.07|2
1737497990000|2025-01-21 22:19:50|85.67|85.07|85.67|85.07|85.67|85.07|85.66|85.06|5
1737498000000|2025-01-21 22:20:00|85.66|85.06|85.67|85.07|85.67|85.07|85.66|85.06|2
1737498010000|2025-01-21 22:20:10|85.68|85.08|85.69|85.09|85.69|85.09|85.67|85.07|4
1737498020000|2025-01-21 22:20:20|85.7|85.1|85.7|85.1|85.71|85.11|85.69|85.09|5
1737498030000|2025-01-21 22:20:30|85.71|85.11|85.69|85.09|85.71|85.11|85.69|85.09|5
1737498040000|2025-01-21 22:20:40|85.7|85.1|85.7|85.1|85.7|85.1|85.69|85.09|7
1737498050000|2025-01-21 22:20:50|85.69|85.09|85.69|85.09|85.7|85.1|85.69|85.09|3
1737498060000|2025-01-21 22:21:00|85.68|85.08|85.7|85.1|85.7|85.1|85.68|85.08|3
1737498070000|2025-01-21 22:21:10|85.69|85.09|85.62|85.02|85.7|85.1|85.62|85.02|11
1737498080000|2025-01-21 22:21:20|85.61|85.01|85.66|85.06|85.66|85.06|85.61|85.01|10
1737498090000|2025-01-21 22:21:30|85.65|85.05|85.69|85.09|85.69|85.09|85.65|85.05|5
1737498100000|2025-01-21 22:21:40|85.67|85.07|85.75|85.15|85.75|85.15|85.67|85.07|8
1737498110000|2025-01-21 22:21:50|85.76|85.16|85.75|85.15|85.76|85.16|85.75|85.15|2
1737498120000|2025-01-21 22:22:00|85.76|85.16|85.78|85.18|85.78|85.18|85.75|85.15|6
1737498130000|2025-01-21 22:22:10|85.79|85.19|85.79|85.19|85.79|85.19|85.79|85.19|1
1737498140000|2025-01-21 22:22:20|85.8|85.2|85.8|85.2|85.8|85.2|85.79|85.19|7
1737498150000|2025-01-21 22:22:30|85.81|85.21|85.85|85.25|85.85|85.25|85.81|85.21|3
1737498160000|2025-01-21 22:22:40|85.86|85.26|85.82|85.22|85.86|85.26|85.81|85.21|11
1737498170000|2025-01-21 22:22:50|85.81|85.21|85.82|85.22|85.82|85.22|85.81|85.21|2
1737498180000|2025-01-21 22:23:00|85.81|85.21|85.8|85.2|85.81|85.21|85.8|85.2|2
1737498190000|2025-01-21 22:23:10|85.79|85.19|85.78|85.18|85.79|85.19|85.78|85.18|2
1737498200000|2025-01-21 22:23:20|85.79|85.19|85.84|85.24|85.84|85.24|85.78|85.18|8
1737498210000|2025-01-21 22:23:30|85.85|85.25|85.86|85.26|85.86|85.26|85.85|85.25|4
1737498220000|2025-01-21 22:23:40|85.87|85.27|85.89|85.29|85.89|85.29|85.87|85.27|3
1737498230000|2025-01-21 22:23:50|85.88|85.28|85.89|85.29|85.89|85.29|85.88|85.28|2
1737498240000|2025-01-21 22:24:00|85.9|85.3|85.9|85.3|85.9|85.3|85.89|85.29|9
1737498250000|2025-01-21 22:24:10|85.89|85.29|85.9|85.3|85.91|85.31|85.89|85.29|4
1737498260000|2025-01-21 22:24:20|85.88|85.28|85.89|85.29|85.89|85.29|85.88|85.28|2
1737498270000|2025-01-21 22:24:30|85.88|85.28|85.88|85.28|85.88|85.28|85.88|85.28|1
1737498280000|2025-01-21 22:24:40|85.89|85.29|85.89|85.29|85.89|85.29|85.89|85.29|1
1737498300000|2025-01-21 22:25:00|85.88|85.28|85.88|85.28|85.88|85.28|85.88|85.28|1
1737498320000|2025-01-21 22:25:20|85.89|85.29|85.89|85.29|85.89|85.29|85.89|85.29|1
1737498330000|2025-01-21 22:25:30|85.88|85.28|85.88|85.28|85.88|85.28|85.88|85.28|1
1737498370000|2025-01-21 22:26:10|85.9|85.3|85.94|85.34|85.94|85.34|85.9|85.3|7
1737498380000|2025-01-21 22:26:20|85.93|85.33|85.94|85.34|85.95|85.35|85.93|85.33|12
1737498390000|2025-01-21 22:26:30|85.95|85.35|85.98|85.38|85.98|85.38|85.94|85.34|7
1737498420000|2025-01-21 22:27:00|85.97|85.37|85.98|85.38|85.98|85.38|85.97|85.37|2
1737498430000|2025-01-21 22:27:10|85.97|85.37|85.98|85.38|85.98|85.38|85.97|85.37|2
1737498470000|2025-01-21 22:27:50|85.99|85.39|86|85.4|86|85.4|85.99|85.39|6
1737498480000|2025-01-21 22:28:00|85.99|85.39|86|85.4|86|85.4|85.99|85.39|2
1737498490000|2025-01-21 22:28:10|85.99|85.39|86|85.4|86|85.4|85.99|85.39|2
1737498500000|2025-01-21 22:28:20|86.02|85.42|86.04|85.44|86.05|85.45|86.02|85.42|5
1737498510000|2025-01-21 22:28:30|86.03|85.43|86.04|85.44|86.04|85.44|86.03|85.43|2
1737498520000|2025-01-21 22:28:40|86.05|85.45|86.05|85.45|86.06|85.46|86.05|85.45|3
1737498550000|2025-01-21 22:29:10|86.03|85.43|86.07|85.47|86.07|85.47|86.03|85.43|7
1737498560000|2025-01-21 22:29:20|86.06|85.46|86.08|85.48|86.08|85.48|86.06|85.46|7
1737498570000|2025-01-21 22:29:30|86.07|85.47|86.08|85.48|86.08|85.48|86.07|85.47|4
1737498580000|2025-01-21 22:29:40|86.09|85.49|86.12|85.52|86.13|85.53|86.09|85.49|4
1737498590000|2025-01-21 22:29:50|86.11|85.51|86.1|85.5|86.11|85.51|86.1|85.5|2
1737498600000|2025-01-21 22:30:00|86.09|85.49|86.09|85.49|86.1|85.5|86.09|85.49|3
1737498610000|2025-01-21 22:30:10|86.07|85.47|86.08|85.48|86.09|85.49|86.07|85.47|6
1737498620000|2025-01-21 22:30:20|86.09|85.49|86.08|85.48|86.09|85.49|86.08|85.48|6
1737498630000|2025-01-21 22:30:30|86.07|85.47|86.08|85.48|86.08|85.48|86.07|85.47|2
1737498640000|2025-01-21 22:30:40|86.07|85.47|86.05|85.45|86.07|85.47|86.05|85.45|5
1737498650000|2025-01-21 22:30:50|86.04|85.44|86.04|85.44|86.04|85.44|86.04|85.44|1
1737498660000|2025-01-21 22:31:00|86.05|85.45|86.05|85.45|86.05|85.45|86.04|85.44|3
1737498670000|2025-01-21 22:31:10|86.04|85.44|85.97|85.37|86.04|85.44|85.97|85.37|14
1737498680000|2025-01-21 22:31:20|85.96|85.36|85.95|85.35|85.97|85.37|85.95|85.35|6
1737498690000|2025-01-21 22:31:30|85.96|85.36|85.93|85.33|85.96|85.36|85.92|85.32|11
1737498700000|2025-01-21 22:31:40|85.94|85.34|85.96|85.36|85.96|85.36|85.92|85.32|11
1737498710000|2025-01-21 22:31:50|85.95|85.35|85.95|85.35|85.96|85.36|85.95|85.35|7
1737498720000|2025-01-21 22:32:00|85.96|85.36|85.96|85.36|85.96|85.36|85.95|85.35|9
1737498730000|2025-01-21 22:32:10|85.95|85.35|85.95|85.35|85.95|85.35|85.95|85.35|1
1737498740000|2025-01-21 22:32:20|85.96|85.36|85.96|85.36|85.96|85.36|85.95|85.35|3
1737498750000|2025-01-21 22:32:30|85.95|85.35|85.96|85.36|85.96|85.36|85.95|85.35|2
1737498770000|2025-01-21 22:32:50|85.97|85.37|85.96|85.36|85.97|85.37|85.96|85.36|4
1737498780000|2025-01-21 22:33:00|85.97|85.37|85.96|85.36|85.97|85.37|85.96|85.36|6
1737498800000|2025-01-21 22:33:20|85.98|85.38|85.98|85.38|85.98|85.38|85.98|85.38|1
1737498810000|2025-01-21 22:33:30|85.99|85.39|85.98|85.38|85.99|85.39|85.97|85.37|6
1737498850000|2025-01-21 22:34:10|85.99|85.39|85.99|85.39|85.99|85.39|85.98|85.38|5
1737498860000|2025-01-21 22:34:20|85.98|85.38|85.97|85.37|85.98|85.38|85.97|85.37|2
1737498870000|2025-01-21 22:34:30|85.98|85.38|85.98|85.38|85.98|85.38|85.97|85.37|3
1737498880000|2025-01-21 22:34:40|85.97|85.37|85.98|85.38|85.98|85.38|85.97|85.37|4
1737498890000|2025-01-21 22:34:50|85.99|85.39|86.03|85.43|86.03|85.43|85.99|85.39|3
1737498900000|2025-01-21 22:35:00|86.02|85.42|86.07|85.47|86.07|85.47|86.02|85.42|6
1737498910000|2025-01-21 22:35:10|86.06|85.46|86.09|85.49|86.09|85.49|86.06|85.46|12
1737498920000|2025-01-21 22:35:20|86.08|85.48|86.08|85.48|86.09|85.49|86.07|85.47|5
1737498930000|2025-01-21 22:35:30|86.07|85.47|86.06|85.46|86.07|85.47|86.06|85.46|8
1737498940000|2025-01-21 22:35:40|86.07|85.47|86.07|85.47|86.07|85.47|86.06|85.46|3
1737498950000|2025-01-21 22:35:50|86.06|85.46|86.08|85.48|86.08|85.48|86.06|85.46|5
1737498960000|2025-01-21 22:36:00|86.07|85.47|86.14|85.54|86.14|85.54|86.07|85.47|8
1737498970000|2025-01-21 22:36:10|86.15|85.55|86.14|85.54|86.16|85.56|86.14|85.54|10
1737498980000|2025-01-21 22:36:20|86.15|85.55|86.15|85.55|86.16|85.56|86.15|85.55|3
1737498990000|2025-01-21 22:36:30|86.16|85.56|86.15|85.55|86.16|85.56|86.15|85.55|2
1737499000000|2025-01-21 22:36:40|86.16|85.56|86.16|85.56|86.16|85.56|86.16|85.56|1
1737499010000|2025-01-21 22:36:50|86.15|85.55|86.16|85.56|86.16|85.56|86.15|85.55|2
1737499020000|2025-01-21 22:37:00|86.15|85.55|86.14|85.54|86.16|85.56|86.14|85.54|8
1737499030000|2025-01-21 22:37:10|86.15|85.55|86.16|85.56|86.16|85.56|86.15|85.55|6
1737499040000|2025-01-21 22:37:20|86.15|85.55|86.16|85.56|86.17|85.57|86.15|85.55|6
1737499050000|2025-01-21 22:37:30|86.18|85.58|86.19|85.59|86.2|85.6|86.18|85.58|6
1737499060000|2025-01-21 22:37:40|86.18|85.58|86.18|85.58|86.2|85.6|86.18|85.58|13
1737499070000|2025-01-21 22:37:50|86.17|85.57|86.18|85.58|86.18|85.58|86.17|85.57|4
1737499090000|2025-01-21 22:38:10|86.17|85.57|86.17|85.57|86.17|85.57|86.16|85.56|3
1737499100000|2025-01-21 22:38:20|86.18|85.58|86.17|85.57|86.18|85.58|86.17|85.57|6
1737499110000|2025-01-21 22:38:30|86.18|85.58|86.2|85.6|86.21|85.61|86.17|85.57|7
1737499120000|2025-01-21 22:38:40|86.21|85.61|86.22|85.62|86.22|85.62|86.21|85.61|2
1737499130000|2025-01-21 22:38:50|86.21|85.61|86.22|85.62|86.22|85.62|86.21|85.61|4
1737499140000|2025-01-21 22:39:00|86.21|85.61|86.24|85.64|86.26|85.66|86.2|85.6|10
1737499150000|2025-01-21 22:39:10|86.25|85.65|86.21|85.61|86.25|85.65|86.21|85.61|3
1737499160000|2025-01-21 22:39:20|86.22|85.62|86.21|85.61|86.22|85.62|86.2|85.6|6
1737499170000|2025-01-21 22:39:30|86.2|85.6|86.2|85.6|86.2|85.6|86.19|85.59|5
1737499180000|2025-01-21 22:39:40|86.19|85.59|86.17|85.57|86.19|85.59|86.17|85.57|7
1737499200000|2025-01-21 22:40:00|86.16|85.56|86.16|85.56|86.18|85.58|86.16|85.56|4
1737499210000|2025-01-21 22:40:10|86.17|85.57|86.16|85.56|86.17|85.57|86.16|85.56|2
1737499220000|2025-01-21 22:40:20|86.15|85.55|86.07|85.47|86.15|85.55|86.07|85.47|15
1737499230000|2025-01-21 22:40:30|86.08|85.48|86.07|85.47|86.09|85.49|86.05|85.45|15
1737499240000|2025-01-21 22:40:40|86.08|85.48|86.08|85.48|86.09|85.49|86.07|85.47|7
1737499250000|2025-01-21 22:40:50|86.07|85.47|86.07|85.47|86.08|85.48|86.07|85.47|3
1737499260000|2025-01-21 22:41:00|86.05|85.45|86|85.4|86.05|85.45|86|85.4|9
1737499270000|2025-01-21 22:41:10|85.99|85.39|86.05|85.45|86.05|85.45|85.99|85.39|8
1737499280000|2025-01-21 22:41:20|86.04|85.44|86.01|85.41|86.05|85.45|86.01|85.41|15
1737499290000|2025-01-21 22:41:30|86.02|85.42|86.02|85.42|86.02|85.42|86.02|85.42|1
1737499300000|2025-01-21 22:41:40|86.03|85.43|86.04|85.44|86.05|85.45|86.02|85.42|8
1737499320000|2025-01-21 22:42:00|86.05|85.45|86.05|85.45|86.06|85.46|86.04|85.44|5
1737499360000|2025-01-21 22:42:40|86.04|85.44|86.04|85.44|86.04|85.44|86.04|85.44|1
1737499370000|2025-01-21 22:42:50|86.05|85.45|86.04|85.44|86.05|85.45|86.04|85.44|2
1737499380000|2025-01-21 22:43:00|86.05|85.45|86.06|85.46|86.06|85.46|86.05|85.45|4
1737499390000|2025-01-21 22:43:10|86.05|85.45|86.07|85.47|86.07|85.47|86.04|85.44|9
1737499400000|2025-01-21 22:43:20|86.06|85.46|86.05|85.45|86.07|85.47|86.05|85.45|4
1737499410000|2025-01-21 22:43:30|86.06|85.46|86.05|85.45|86.06|85.46|86.05|85.45|6
1737499420000|2025-01-21 22:43:40|86.06|85.46|86.03|85.43|86.06|85.46|86.03|85.43|4
1737499430000|2025-01-21 22:43:50|86.02|85.42|85.98|85.38|86.02|85.42|85.98|85.38|12
1737499440000|2025-01-21 22:44:00|85.97|85.37|86.03|85.43|86.03|85.43|85.97|85.37|21
1737499450000|2025-01-21 22:44:10|86.02|85.42|86.03|85.43|86.03|85.43|86.02|85.42|2
1737499460000|2025-01-21 22:44:20|86.02|85.42|86.02|85.42|86.03|85.43|86.02|85.42|3
1737499470000|2025-01-21 22:44:30|86.03|85.43|86.03|85.43|86.03|85.43|86.03|85.43|1
1737499480000|2025-01-21 22:44:40|86.02|85.42|86.02|85.42|86.03|85.43|86.02|85.42|3
1737499490000|2025-01-21 22:44:50|86.03|85.43|86.03|85.43|86.03|85.43|86.03|85.43|1
1737499520000|2025-01-21 22:45:20|86.04|85.44|86.04|85.44|86.04|85.44|86.04|85.44|1
1737499530000|2025-01-21 22:45:30|86.05|85.45|86.06|85.46|86.07|85.47|86.05|85.45|4
1737499550000|2025-01-21 22:45:50|86.07|85.47|86.07|85.47|86.07|85.47|86.06|85.46|3
1737499560000|2025-01-21 22:46:00|86.08|85.48|86.16|85.56|86.17|85.57|86.08|85.48|12
1737499570000|2025-01-21 22:46:10|86.15|85.55|86.16|85.56|86.17|85.57|86.15|85.55|8
1737499580000|2025-01-21 22:46:20|86.15|85.55|86.16|85.56|86.17|85.57|86.15|85.55|11
1737499590000|2025-01-21 22:46:30|86.15|85.55|86.17|85.57|86.17|85.57|86.15|85.55|3
1737499600000|2025-01-21 22:46:40|86.16|85.56|86.17|85.57|86.17|85.57|86.16|85.56|4
1737499610000|2025-01-21 22:46:50|86.18|85.58|86.19|85.59|86.19|85.59|86.17|85.57|15
1737499620000|2025-01-21 22:47:00|86.18|85.58|86.19|85.59|86.19|85.59|86.18|85.58|14
1737499640000|2025-01-21 22:47:20|86.18|85.58|86.18|85.58|86.19|85.59|86.18|85.58|3
1737499650000|2025-01-21 22:47:30|86.19|85.59|86.18|85.58|86.19|85.59|86.18|85.58|2
1737499660000|2025-01-21 22:47:40|86.19|85.59|86.19|85.59|86.19|85.59|86.18|85.58|3
1737499670000|2025-01-21 22:47:50|86.18|85.58|86.17|85.57|86.18|85.58|86.17|85.57|2
1737499680000|2025-01-21 22:48:00|86.18|85.58|86.18|85.58|86.18|85.58|86.17|85.57|3
1737499690000|2025-01-21 22:48:10|86.16|85.56|86.17|85.57|86.18|85.58|86.16|85.56|6
1737499700000|2025-01-21 22:48:20|86.16|85.56|86.19|85.59|86.2|85.6|86.16|85.56|14
1737499710000|2025-01-21 22:48:30|86.2|85.6|86.2|85.6|86.21|85.61|86.19|85.59|9
1737499750000|2025-01-21 22:49:10|86.19|85.59|86.19|85.59|86.2|85.6|86.19|85.59|3
1737499760000|2025-01-21 22:49:20|86.18|85.58|86.18|85.58|86.19|85.59|86.18|85.58|3
1737499780000|2025-01-21 22:49:40|86.19|85.59|86.24|85.64|86.25|85.65|86.19|85.59|7
1737499790000|2025-01-21 22:49:50|86.25|85.65|86.24|85.64|86.25|85.65|86.24|85.64|2
1737499800000|2025-01-21 22:50:00|86.25|85.65|86.26|85.66|86.28|85.68|86.25|85.65|6
1737499810000|2025-01-21 22:50:10|86.25|85.65|86.26|85.66|86.27|85.67|86.25|85.65|15
1737499820000|2025-01-21 22:50:20|86.25|85.65|86.24|85.64|86.26|85.66|86.23|85.63|9
1737499830000|2025-01-21 22:50:30|86.25|85.65|86.25|85.65|86.25|85.65|86.24|85.64|7
1737499840000|2025-01-21 22:50:40|86.24|85.64|86.21|85.61|86.25|85.65|86.21|85.61|6
1737499850000|2025-01-21 22:50:50|86.19|85.59|86.16|85.56|86.19|85.59|86.15|85.55|7
1737499860000|2025-01-21 22:51:00|86.15|85.55|86.16|85.56|86.16|85.56|86.15|85.55|2
1737499870000|2025-01-21 22:51:10|86.15|85.55|86.11|85.51|86.15|85.55|86.1|85.5|6
1737499880000|2025-01-21 22:51:20|86.1|85.5|86.07|85.47|86.1|85.5|86.07|85.47|4
1737499900000|2025-01-21 22:51:40|86.06|85.46|86.07|85.47|86.07|85.47|86.06|85.46|2
1737499910000|2025-01-21 22:51:50|86.06|85.46|86.06|85.46|86.06|85.46|86.06|85.46|1
1737499920000|2025-01-21 22:52:00|86.05|85.45|86.05|85.45|86.05|85.45|86.05|85.45|1
1737499930000|2025-01-21 22:52:10|86.03|85.43|86.05|85.45|86.05|85.45|86.03|85.43|3
1737499950000|2025-01-21 22:52:30|86.06|85.46|86.06|85.46|86.06|85.46|86.06|85.46|1
1737499960000|2025-01-21 22:52:40|86.05|85.45|86.05|85.45|86.05|85.45|86.05|85.45|1
1737499970000|2025-01-21 22:52:50|86.04|85.44|86.04|85.44|86.04|85.44|86.04|85.44|1
1737499980000|2025-01-21 22:53:00|86.02|85.42|86|85.4|86.02|85.42|86|85.4|7
1737499990000|2025-01-21 22:53:10|86.01|85.41|85.99|85.39|86.01|85.41|85.99|85.39|5
1737500000000|2025-01-21 22:53:20|86|85.4|85.97|85.37|86|85.4|85.97|85.37|7
1737500010000|2025-01-21 22:53:30|85.98|85.38|85.97|85.37|85.98|85.38|85.97|85.37|8
1737500020000|2025-01-21 22:53:40|85.96|85.36|85.91|85.31|85.97|85.37|85.91|85.31|5
1737500030000|2025-01-21 22:53:50|85.92|85.32|85.87|85.27|85.92|85.32|85.87|85.27|8
1737500040000|2025-01-21 22:54:00|85.89|85.29|85.93|85.33|85.93|85.33|85.88|85.28|6
1737500050000|2025-01-21 22:54:10|85.94|85.34|85.94|85.34|85.94|85.34|85.94|85.34|1
1737500110000|2025-01-21 22:55:10|85.93|85.33|85.94|85.34|85.94|85.34|85.93|85.33|2
1737500130000|2025-01-21 22:55:30|85.95|85.35|85.97|85.37|85.97|85.37|85.95|85.35|3
1737500140000|2025-01-21 22:55:40|85.96|85.36|85.96|85.36|85.97|85.37|85.95|85.35|7
1737500150000|2025-01-21 22:55:50|85.95|85.35|85.96|85.36|85.96|85.36|85.95|85.35|6
1737500160000|2025-01-21 22:56:00|85.95|85.35|85.95|85.35|85.95|85.35|85.95|85.35|1
1737500170000|2025-01-21 22:56:10|85.96|85.36|86.04|85.44|86.04|85.44|85.95|85.35|7
1737500180000|2025-01-21 22:56:20|86.05|85.45|86.06|85.46|86.06|85.46|86.05|85.45|2
1737500190000|2025-01-21 22:56:30|86.05|85.45|86.05|85.45|86.05|85.45|86.05|85.45|1
1737500230000|2025-01-21 22:57:10|86.06|85.46|86.06|85.46|86.06|85.46|86.06|85.46|1
1737500280000|2025-01-21 22:58:00|86.07|85.47|86.07|85.47|86.07|85.47|86.06|85.46|3
1737500290000|2025-01-21 22:58:10|86.06|85.46|86.06|85.46|86.06|85.46|86.06|85.46|1
1737500300000|2025-01-21 22:58:20|86.05|85.45|85.97|85.37|86.05|85.45|85.97|85.37|5
1737500310000|2025-01-21 22:58:30|85.98|85.38|85.95|85.35|85.98|85.38|85.95|85.35|8
1737500320000|2025-01-21 22:58:40|85.94|85.34|85.89|85.29|85.94|85.34|85.89|85.29|8
1737500330000|2025-01-21 22:58:50|85.87|85.27|85.81|85.21|85.87|85.27|85.81|85.21|7
1737500340000|2025-01-21 22:59:00|85.8|85.2|85.85|85.25|85.85|85.25|85.8|85.2|4
1737500350000|2025-01-21 22:59:10|85.84|85.24|85.65|85.05|85.84|85.24|85.65|85.05|16
1737500360000|2025-01-21 22:59:20|85.64|85.04|85.46|84.86|85.64|85.04|85.45|84.85|13
1737500370000|2025-01-21 22:59:30|85.47|84.87|85.49|84.89|85.49|84.89|85.45|84.85|6
1737500380000|2025-01-21 22:59:40|85.5|84.9|85.51|84.91|85.55|84.95|85.5|84.9|8
1737500390000|2025-01-21 22:59:50|85.5|84.9|85.49|84.89|85.5|84.9|85.49|84.89|4
1737500400000|2025-01-21 23:00:00|85.5|84.9|85.51|84.91|85.55|84.95|85.48|84.88|12
1737500410000|2025-01-21 23:00:10|85.49|84.89|85.47|84.87|85.49|84.89|85.47|84.87|6
1737500420000|2025-01-21 23:00:20|85.48|84.88|85.55|84.95|85.55|84.95|85.48|84.88|9
1737500430000|2025-01-21 23:00:30|85.54|84.94|85.55|84.95|85.55|84.95|85.54|84.94|2
1737500440000|2025-01-21 23:00:40|85.54|84.94|85.32|84.72|85.54|84.94|85.32|84.72|15
1737500450000|2025-01-21 23:00:50|85.31|84.71|85.25|84.65|85.31|84.71|85.25|84.65|11
1737500460000|2025-01-21 23:01:00|85.22|84.62|85.23|84.63|85.24|84.64|85.22|84.62|4
1737500470000|2025-01-21 23:01:10|85.22|84.62|85.12|84.52|85.24|84.64|85.12|84.52|12
1737500480000|2025-01-21 23:01:20|85.13|84.53|85.16|84.56|85.16|84.56|85.08|84.48|10
1737500490000|2025-01-21 23:01:30|85.15|84.55|85.16|84.56|85.17|84.57|85.09|84.49|8
1737500500000|2025-01-21 23:01:40|85.15|84.55|85.05|84.45|85.15|84.55|85.05|84.45|10
1737500510000|2025-01-21 23:01:50|85.06|84.46|85.05|84.45|85.08|84.48|85.03|84.43|13
1737500520000|2025-01-21 23:02:00|85.06|84.46|85.07|84.47|85.16|84.56|85.06|84.46|13
1737500530000|2025-01-21 23:02:10|85.08|84.48|85.1|84.5|85.19|84.59|85.08|84.48|14
1737500540000|2025-01-21 23:02:20|85.09|84.49|85.12|84.52|85.12|84.52|85.03|84.43|12
1737500550000|2025-01-21 23:02:30|85.19|84.59|85.19|84.59|85.19|84.59|85.16|84.56|7
1737500560000|2025-01-21 23:02:40|85.2|84.6|85.22|84.62|85.23|84.63|85.19|84.59|7
1737500570000|2025-01-21 23:02:50|85.23|84.63|85.25|84.65|85.25|84.65|85.23|84.63|3
1737500580000|2025-01-21 23:03:00|85.23|84.63|85.24|84.64|85.25|84.65|85.2|84.6|11
1737500590000|2025-01-21 23:03:10|85.25|84.65|85.23|84.63|85.27|84.67|85.23|84.63|7
1737500600000|2025-01-21 23:03:20|85.24|84.64|85.15|84.55|85.25|84.65|85.14|84.54|10
1737500610000|2025-01-21 23:03:30|85.17|84.57|85.1|84.5|85.17|84.57|85.09|84.49|11
1737500620000|2025-01-21 23:03:40|85.09|84.49|85.04|84.44|85.09|84.49|85|84.4|16
1737500630000|2025-01-21 23:03:50|85.05|84.45|85.11|84.51|85.16|84.56|85.05|84.45|19
1737500640000|2025-01-21 23:04:00|85.15|84.55|85.1|84.5|85.15|84.55|85.07|84.47|16
1737500650000|2025-01-21 23:04:10|85.09|84.49|85.06|84.46|85.09|84.49|85.05|84.45|7
1737500660000|2025-01-21 23:04:20|85.05|84.45|84.96|84.36|85.05|84.45|84.95|84.35|14
1737500670000|2025-01-21 23:04:30|84.95|84.35|84.88|84.28|84.96|84.36|84.87|84.27|12
1737500680000|2025-01-21 23:04:40|84.89|84.29|84.89|84.29|84.9|84.3|84.89|84.29|3
1737500690000|2025-01-21 23:04:50|84.88|84.28|84.83|84.23|84.88|84.28|84.82|84.22|15
1737500700000|2025-01-21 23:05:00|84.82|84.22|84.75|84.15|84.84|84.24|84.74|84.14|17
1737500710000|2025-01-21 23:05:10|84.74|84.14|84.69|84.09|84.74|84.14|84.68|84.08|10
1737500720000|2025-01-21 23:05:20|84.68|84.08|84.74|84.14|84.79|84.19|84.68|84.08|15
1737500730000|2025-01-21 23:05:30|84.75|84.15|84.78|84.18|84.84|84.24|84.75|84.15|11
1737500740000|2025-01-21 23:05:40|84.77|84.17|84.71|84.11|84.77|84.17|84.68|84.08|18
1737500750000|2025-01-21 23:05:50|84.72|84.12|84.79|84.19|84.79|84.19|84.72|84.12|9
1737500760000|2025-01-21 23:06:00|84.78|84.18|84.88|84.28|84.88|84.28|84.77|84.17|11
1737500770000|2025-01-21 23:06:10|84.89|84.29|84.95|84.35|84.95|84.35|84.89|84.29|15
1737500780000|2025-01-21 23:06:20|84.96|84.36|84.94|84.34|84.96|84.36|84.92|84.32|9
1737500790000|2025-01-21 23:06:30|84.96|84.36|84.91|84.31|84.97|84.37|84.91|84.31|9
1737500800000|2025-01-21 23:06:40|84.92|84.32|84.86|84.26|84.96|84.36|84.86|84.26|11
1737500810000|2025-01-21 23:06:50|84.85|84.25|84.92|84.32|84.92|84.32|84.82|84.22|10
1737500820000|2025-01-21 23:07:00|84.93|84.33|84.94|84.34|85.01|84.41|84.92|84.32|16
1737500830000|2025-01-21 23:07:10|84.95|84.35|84.94|84.34|84.95|84.35|84.93|84.33|11
1737500840000|2025-01-21 23:07:20|84.96|84.36|84.99|84.39|84.99|84.39|84.96|84.36|4
1737500850000|2025-01-21 23:07:30|85.01|84.41|85.01|84.41|85.04|84.44|85.01|84.41|5
1737500860000|2025-01-21 23:07:40|85|84.4|85.03|84.43|85.04|84.44|84.98|84.38|10
1737500870000|2025-01-21 23:07:50|85.04|84.44|85.09|84.49|85.09|84.49|85.04|84.44|5
1737500880000|2025-01-21 23:08:00|85.1|84.5|85.23|84.63|85.25|84.65|85.1|84.5|13
1737500890000|2025-01-21 23:08:10|85.2|84.6|85.18|84.58|85.21|84.61|85.18|84.58|5
1737500900000|2025-01-21 23:08:20|85.19|84.59|85.26|84.66|85.26|84.66|85.19|84.59|6
1737500910000|2025-01-21 23:08:30|85.25|84.65|85.17|84.57|85.25|84.65|85.17|84.57|7
1737500920000|2025-01-21 23:08:40|85.16|84.56|85.05|84.45|85.16|84.56|85.05|84.45|9
1737500930000|2025-01-21 23:08:50|85.06|84.46|85.16|84.56|85.16|84.56|85.06|84.46|8
1737500940000|2025-01-21 23:09:00|85.15|84.55|85.19|84.59|85.21|84.61|85.15|84.55|8
1737500950000|2025-01-21 23:09:10|85.2|84.6|85.23|84.63|85.24|84.64|85.2|84.6|8
1737500960000|2025-01-21 23:09:20|85.24|84.64|85.25|84.65|85.25|84.65|85.24|84.64|2
1737500970000|2025-01-21 23:09:30|85.26|84.66|85.27|84.67|85.27|84.67|85.26|84.66|2
1737500980000|2025-01-21 23:09:40|85.28|84.68|85.32|84.72|85.32|84.72|85.28|84.68|4
1737500990000|2025-01-21 23:09:50|85.31|84.71|85.29|84.69|85.31|84.71|85.29|84.69|3
1737501000000|2025-01-21 23:10:00|85.28|84.68|85.33|84.73|85.33|84.73|85.27|84.67|9
1737501010000|2025-01-21 23:10:10|85.34|84.74|85.34|84.74|85.34|84.74|85.34|84.74|1
1737501020000|2025-01-21 23:10:20|85.33|84.73|85.31|84.71|85.33|84.73|85.29|84.69|8
1737501030000|2025-01-21 23:10:30|85.32|84.72|85.28|84.68|85.34|84.74|85.28|84.68|7
1737501040000|2025-01-21 23:10:40|85.29|84.69|85.18|84.58|85.29|84.69|85.18|84.58|8
1737501050000|2025-01-21 23:10:50|85.17|84.57|85.17|84.57|85.19|84.59|85.16|84.56|7
1737501060000|2025-01-21 23:11:00|85.18|84.58|85.28|84.68|85.28|84.68|85.18|84.58|8
1737501070000|2025-01-21 23:11:10|85.29|84.69|85.34|84.74|85.34|84.74|85.29|84.69|6
1737501080000|2025-01-21 23:11:20|85.32|84.72|85.3|84.7|85.33|84.73|85.29|84.69|9
1737501090000|2025-01-21 23:11:30|85.31|84.71|85.36|84.76|85.36|84.76|85.31|84.71|6
1737501100000|2025-01-21 23:11:40|85.37|84.77|85.46|84.86|85.46|84.86|85.37|84.77|6
1737501110000|2025-01-21 23:11:50|85.47|84.87|85.49|84.89|85.5|84.9|85.47|84.87|5
1737501120000|2025-01-21 23:12:00|85.5|84.9|85.54|84.94|85.55|84.95|85.5|84.9|7
1737501130000|2025-01-21 23:12:10|85.53|84.93|85.48|84.88|85.54|84.94|85.46|84.86|14
1737501140000|2025-01-21 23:12:20|85.47|84.87|85.46|84.86|85.49|84.89|85.46|84.86|6
1737501150000|2025-01-21 23:12:30|85.47|84.87|85.45|84.85|85.47|84.87|85.42|84.82|10
1737501160000|2025-01-21 23:12:40|85.46|84.86|85.55|84.95|85.55|84.95|85.46|84.86|6
1737501170000|2025-01-21 23:12:50|85.54|84.94|85.51|84.91|85.56|84.96|85.51|84.91|9
1737501180000|2025-01-21 23:13:00|85.5|84.9|85.51|84.91|85.54|84.94|85.48|84.88|9
1737501190000|2025-01-21 23:13:10|85.52|84.92|85.55|84.95|85.55|84.95|85.52|84.92|6
1737501200000|2025-01-21 23:13:20|85.53|84.93|85.47|84.87|85.53|84.93|85.45|84.85|9
1737501210000|2025-01-21 23:13:30|85.48|84.88|85.47|84.87|85.48|84.88|85.47|84.87|4
1737501220000|2025-01-21 23:13:40|85.48|84.88|85.39|84.79|85.48|84.88|85.39|84.79|8
1737501230000|2025-01-21 23:13:50|85.38|84.78|85.42|84.82|85.42|84.82|85.37|84.77|8
1737501240000|2025-01-21 23:14:00|85.45|84.85|85.44|84.84|85.45|84.85|85.4|84.8|11
1737501250000|2025-01-21 23:14:10|85.41|84.81|85.39|84.79|85.41|84.81|85.37|84.77|8
1737501260000|2025-01-21 23:14:20|85.4|84.8|85.39|84.79|85.4|84.8|85.39|84.79|2
1737501270000|2025-01-21 23:14:30|85.4|84.8|85.28|84.68|85.4|84.8|85.26|84.66|16
1737501280000|2025-01-21 23:14:40|85.27|84.67|85.28|84.68|85.29|84.69|85.26|84.66|6
1737501290000|2025-01-21 23:14:50|85.27|84.67|85.25|84.65|85.27|84.67|85.25|84.65|7
1737501300000|2025-01-21 23:15:00|85.24|84.64|85.24|84.64|85.27|84.67|85.23|84.63|11
1737501310000|2025-01-21 23:15:10|85.22|84.62|85.22|84.62|85.23|84.63|85.17|84.57|11
1737501320000|2025-01-21 23:15:20|85.24|84.64|85.25|84.65|85.25|84.65|85.22|84.62|10
1737501330000|2025-01-21 23:15:30|85.24|84.64|85.24|84.64|85.24|84.64|85.22|84.62|9
1737501340000|2025-01-21 23:15:40|85.23|84.63|85.29|84.69|85.29|84.69|85.23|84.63|9
1737501350000|2025-01-21 23:15:50|85.28|84.68|85.35|84.75|85.36|84.76|85.28|84.68|6
1737501360000|2025-01-21 23:16:00|85.34|84.74|85.35|84.75|85.37|84.77|85.34|84.74|12
1737501370000|2025-01-21 23:16:10|85.36|84.76|85.33|84.73|85.36|84.76|85.31|84.71|10
1737501380000|2025-01-21 23:16:20|85.32|84.72|85.28|84.68|85.32|84.72|85.27|84.67|9
1737501390000|2025-01-21 23:16:30|85.29|84.69|85.3|84.7|85.3|84.7|85.27|84.67|7
1737501400000|2025-01-21 23:16:40|85.31|84.71|85.36|84.76|85.36|84.76|85.31|84.71|9
1737501410000|2025-01-21 23:16:50|85.35|84.75|85.32|84.72|85.35|84.75|85.31|84.71|10
1737501420000|2025-01-21 23:17:00|85.31|84.71|85.23|84.63|85.31|84.71|85.23|84.63|7
1737501430000|2025-01-21 23:17:10|85.22|84.62|85.25|84.65|85.25|84.65|85.22|84.62|12
1737501440000|2025-01-21 23:17:20|85.24|84.64|85.32|84.72|85.32|84.72|85.24|84.64|7
1737501450000|2025-01-21 23:17:30|85.35|84.75|85.38|84.78|85.38|84.78|85.35|84.75|9
1737501460000|2025-01-21 23:17:40|85.37|84.77|85.38|84.78|85.38|84.78|85.35|84.75|6
1737501470000|2025-01-21 23:17:50|85.39|84.79|85.38|84.78|85.39|84.79|85.38|84.78|2
1737501480000|2025-01-21 23:18:00|85.37|84.77|85.35|84.75|85.37|84.77|85.34|84.74|5
1737501490000|2025-01-21 23:18:10|85.34|84.74|85.39|84.79|85.39|84.79|85.34|84.74|7
1737501500000|2025-01-21 23:18:20|85.4|84.8|85.4|84.8|85.4|84.8|85.4|84.8|1
1737501510000|2025-01-21 23:18:30|85.42|84.82|85.46|84.86|85.46|84.86|85.42|84.82|6
1737501520000|2025-01-21 23:18:40|85.47|84.87|85.47|84.87|85.47|84.87|85.47|84.87|1
1737501530000|2025-01-21 23:18:50|85.48|84.88|85.48|84.88|85.48|84.88|85.48|84.88|1
1737501540000|2025-01-21 23:19:00|85.49|84.89|85.44|84.84|85.51|84.91|85.44|84.84|8
1737501550000|2025-01-21 23:19:10|85.41|84.81|85.45|84.85|85.46|84.86|85.41|84.81|6
1737501560000|2025-01-21 23:19:20|85.44|84.84|85.46|84.86|85.46|84.86|85.44|84.84|5
1737501570000|2025-01-21 23:19:30|85.45|84.85|85.4|84.8|85.45|84.85|85.4|84.8|8
1737501580000|2025-01-21 23:19:40|85.41|84.81|85.43|84.83|85.45|84.85|85.41|84.81|10
1737501590000|2025-01-21 23:19:50|85.44|84.84|85.45|84.85|85.45|84.85|85.43|84.83|6
1737501600000|2025-01-21 23:20:00|85.46|84.86|85.41|84.81|85.46|84.86|85.41|84.81|11
1737501610000|2025-01-21 23:20:10|85.4|84.8|85.31|84.71|85.4|84.8|85.31|84.71|11
1737501620000|2025-01-21 23:20:20|85.32|84.72|85.26|84.66|85.33|84.73|85.26|84.66|10
1737501630000|2025-01-21 23:20:30|85.25|84.65|85.25|84.65|85.26|84.66|85.25|84.65|5
1737501640000|2025-01-21 23:20:40|85.26|84.66|85.27|84.67|85.29|84.69|85.26|84.66|5
1737501650000|2025-01-21 23:20:50|85.28|84.68|85.25|84.65|85.29|84.69|85.25|84.65|10
1737501660000|2025-01-21 23:21:00|85.24|84.64|85.22|84.62|85.25|84.65|85.19|84.59|18
1737501670000|2025-01-21 23:21:10|85.21|84.61|85.18|84.58|85.25|84.65|85.18|84.58|10
1737501680000|2025-01-21 23:21:20|85.17|84.57|85.2|84.6|85.2|84.6|85.17|84.57|6
1737501690000|2025-01-21 23:21:30|85.19|84.59|85.2|84.6|85.2|84.6|85.19|84.59|4
1737501700000|2025-01-21 23:21:40|85.21|84.61|85.27|84.67|85.28|84.68|85.21|84.61|11
1737501710000|2025-01-21 23:21:50|85.26|84.66|85.29|84.69|85.29|84.69|85.26|84.66|6
1737501720000|2025-01-21 23:22:00|85.28|84.68|85.25|84.65|85.28|84.68|85.25|84.65|4
1737501730000|2025-01-21 23:22:10|85.24|84.64|85.17|84.57|85.25|84.65|85.17|84.57|10
1737501740000|2025-01-21 23:22:20|85.16|84.56|85.17|84.57|85.18|84.58|85.15|84.55|10
1737501750000|2025-01-21 23:22:30|85.16|84.56|85.14|84.54|85.16|84.56|85.13|84.53|7
1737501760000|2025-01-21 23:22:40|85.13|84.53|85.12|84.52|85.13|84.53|85.12|84.52|2
1737501770000|2025-01-21 23:22:50|85.11|84.51|85.08|84.48|85.11|84.51|85.07|84.47|5
1737501780000|2025-01-21 23:23:00|85.07|84.47|85.02|84.42|85.07|84.47|85.02|84.42|4
1737501790000|2025-01-21 23:23:10|85.01|84.41|85.01|84.41|85.01|84.41|85.01|84.41|1
1737501800000|2025-01-21 23:23:20|84.99|84.39|85.05|84.45|85.05|84.45|84.99|84.39|6
1737501810000|2025-01-21 23:23:30|85.04|84.44|85.08|84.48|85.09|84.49|85.04|84.44|8
1737501820000|2025-01-21 23:23:40|85.09|84.49|85.08|84.48|85.12|84.52|85.07|84.47|9
1737501830000|2025-01-21 23:23:50|85.07|84.47|85|84.4|85.07|84.47|84.97|84.37|15
1737501840000|2025-01-21 23:24:00|85.01|84.41|85.07|84.47|85.07|84.47|85.01|84.41|9
1737501850000|2025-01-21 23:24:10|85.08|84.48|85.06|84.46|85.08|84.48|85.04|84.44|7
1737501860000|2025-01-21 23:24:20|85.05|84.45|85.01|84.41|85.05|84.45|85.01|84.41|15
1737501870000|2025-01-21 23:24:30|85|84.4|84.97|84.37|85|84.4|84.96|84.36|9
1737501880000|2025-01-21 23:24:40|84.96|84.36|84.97|84.37|84.97|84.37|84.96|84.36|2
1737501890000|2025-01-21 23:24:50|84.98|84.38|84.98|84.38|85|84.4|84.98|84.38|6
1737501900000|2025-01-21 23:25:00|84.97|84.37|84.95|84.35|85|84.4|84.93|84.33|12
1737501910000|2025-01-21 23:25:10|84.94|84.34|84.95|84.35|84.98|84.38|84.94|84.34|8
1737501920000|2025-01-21 23:25:20|84.94|84.34|85.01|84.41|85.01|84.41|84.94|84.34|12
1737501930000|2025-01-21 23:25:30|85.02|84.42|85.01|84.41|85.03|84.43|85|84.4|10
1737501940000|2025-01-21 23:25:40|85.02|84.42|84.99|84.39|85.02|84.42|84.99|84.39|6
1737501950000|2025-01-21 23:25:50|84.97|84.37|84.98|84.38|84.98|84.38|84.96|84.36|6
1737501960000|2025-01-21 23:26:00|84.99|84.39|85|84.4|85.01|84.41|84.97|84.37|13
1737501980000|2025-01-21 23:26:20|84.98|84.38|84.96|84.36|84.98|84.38|84.95|84.35|6
1737501990000|2025-01-21 23:26:30|84.95|84.35|84.99|84.39|84.99|84.39|84.95|84.35|11
1737502000000|2025-01-21 23:26:40|84.98|84.38|85.09|84.49|85.09|84.49|84.98|84.38|13
1737502010000|2025-01-21 23:26:50|85.08|84.48|85.07|84.47|85.09|84.49|85.05|84.45|10
1737502020000|2025-01-21 23:27:00|85.06|84.46|85.04|84.44|85.07|84.47|85.03|84.43|11
1737502030000|2025-01-21 23:27:10|85.05|84.45|85.05|84.45|85.06|84.46|85.04|84.44|5
1737502040000|2025-01-21 23:27:20|85.06|84.46|85.07|84.47|85.07|84.47|85.06|84.46|2
1737502050000|2025-01-21 23:27:30|85.08|84.48|85.12|84.52|85.13|84.53|85.08|84.48|8
1737502060000|2025-01-21 23:27:40|85.11|84.51|85.07|84.47|85.11|84.51|85.07|84.47|3
1737502070000|2025-01-21 23:27:50|85.06|84.46|85.07|84.47|85.08|84.48|85.06|84.46|4
1737502080000|2025-01-21 23:28:00|85.08|84.48|85.07|84.47|85.08|84.48|85.05|84.45|10
1737502090000|2025-01-21 23:28:10|85.08|84.48|85.07|84.47|85.08|84.48|85.07|84.47|2
1737502110000|2025-01-21 23:28:30|85.08|84.48|85.05|84.45|85.08|84.48|85.04|84.44|6
1737502120000|2025-01-21 23:28:40|85.04|84.44|85.05|84.45|85.05|84.45|85.04|84.44|4
1737502140000|2025-01-21 23:29:00|85.04|84.44|84.86|84.26|85.04|84.44|84.86|84.26|16
1737502150000|2025-01-21 23:29:10|84.85|84.25|84.86|84.26|84.89|84.29|84.85|84.25|11
1737502170000|2025-01-21 23:29:30|84.85|84.25|84.84|84.24|84.85|84.25|84.84|84.24|2
1737502180000|2025-01-21 23:29:40|84.83|84.23|84.84|84.24|84.84|84.24|84.83|84.23|6
1737502190000|2025-01-21 23:29:50|84.85|84.25|84.87|84.27|84.89|84.29|84.84|84.24|7
1737502200000|2025-01-21 23:30:00|84.88|84.28|84.93|84.33|84.98|84.38|84.87|84.27|17
1737502210000|2025-01-21 23:30:10|84.92|84.32|84.98|84.38|84.99|84.39|84.9|84.3|15
1737502220000|2025-01-21 23:30:20|84.96|84.36|85|84.4|85|84.4|84.94|84.34|13
1737502230000|2025-01-21 23:30:30|85.01|84.41|85.05|84.45|85.05|84.45|85.01|84.41|11
1737502240000|2025-01-21 23:30:40|85.04|84.44|85.02|84.42|85.08|84.48|85|84.4|13
1737502250000|2025-01-21 23:30:50|85.03|84.43|85.01|84.41|85.03|84.43|85|84.4|4
1737502260000|2025-01-21 23:31:00|85|84.4|84.99|84.39|85|84.4|84.97|84.37|8
1737502270000|2025-01-21 23:31:10|85.01|84.41|84.97|84.37|85.02|84.42|84.95|84.35|13
1737502280000|2025-01-21 23:31:20|84.96|84.36|84.97|84.37|84.98|84.38|84.96|84.36|10
1737502290000|2025-01-21 23:31:30|84.96|84.36|84.94|84.34|84.96|84.36|84.89|84.29|7
1737502300000|2025-01-21 23:31:40|84.95|84.35|85|84.4|85|84.4|84.95|84.35|9
1737502310000|2025-01-21 23:31:50|85.01|84.41|85.02|84.42|85.04|84.44|84.96|84.36|16
1737502320000|2025-01-21 23:32:00|85.01|84.41|85.05|84.45|85.05|84.45|84.97|84.37|15
1737502330000|2025-01-21 23:32:10|85.02|84.42|84.97|84.37|85.02|84.42|84.96|84.36|8
1737502340000|2025-01-21 23:32:20|84.94|84.34|84.9|84.3|84.94|84.34|84.9|84.3|7
1737502350000|2025-01-21 23:32:30|84.88|84.28|84.83|84.23|84.9|84.3|84.81|84.21|8
1737502360000|2025-01-21 23:32:40|84.85|84.25|84.81|84.21|84.85|84.25|84.77|84.17|9
1737502370000|2025-01-21 23:32:50|84.8|84.2|84.84|84.24|84.88|84.28|84.79|84.19|12
1737502380000|2025-01-21 23:33:00|84.85|84.25|84.85|84.25|84.85|84.25|84.8|84.2|11
1737502390000|2025-01-21 23:33:10|84.83|84.23|84.81|84.21|84.85|84.25|84.75|84.15|12
1737502400000|2025-01-21 23:33:20|84.79|84.19|84.78|84.18|84.79|84.19|84.76|84.16|6
1737502410000|2025-01-21 23:33:30|84.77|84.17|84.74|84.14|84.77|84.17|84.74|84.14|10
1737502420000|2025-01-21 23:33:40|84.75|84.15|84.75|84.15|84.76|84.16|84.75|84.15|3
1737502430000|2025-01-21 23:33:50|84.76|84.16|84.78|84.18|84.78|84.18|84.76|84.16|3
1737502440000|2025-01-21 23:34:00|84.79|84.19|84.74|84.14|84.79|84.19|84.72|84.12|7
1737502450000|2025-01-21 23:34:10|84.75|84.15|84.74|84.14|84.75|84.15|84.73|84.13|6
1737502460000|2025-01-21 23:34:20|84.72|84.12|84.7|84.1|84.72|84.12|84.7|84.1|3
1737502470000|2025-01-21 23:34:30|84.69|84.09|84.65|84.05|84.7|84.1|84.65|84.05|8
1737502480000|2025-01-21 23:34:40|84.62|84.02|84.6|84|84.62|84.02|84.58|83.98|9
1737502490000|2025-01-21 23:34:50|84.61|84.01|84.6|84|84.64|84.04|84.6|84|8
1737502500000|2025-01-21 23:35:00|84.61|84.01|84.62|84.02|84.69|84.09|84.61|84.01|17
1737502510000|2025-01-21 23:35:10|84.6|84|84.59|83.99|84.61|84.01|84.58|83.98|12
1737502520000|2025-01-21 23:35:20|84.6|84|84.67|84.07|84.67|84.07|84.6|84|9
1737502530000|2025-01-21 23:35:30|84.68|84.08|84.68|84.08|84.68|84.08|84.68|84.08|1
1737502540000|2025-01-21 23:35:40|84.69|84.09|84.77|84.17|84.77|84.17|84.69|84.09|8
1737502550000|2025-01-21 23:35:50|84.76|84.16|84.79|84.19|84.8|84.2|84.76|84.16|7
1737502560000|2025-01-21 23:36:00|84.8|84.2|84.79|84.19|84.8|84.2|84.78|84.18|4
1737502570000|2025-01-21 23:36:10|84.8|84.2|84.74|84.14|84.8|84.2|84.73|84.13|9
1737502580000|2025-01-21 23:36:20|84.75|84.15|84.76|84.16|84.77|84.17|84.75|84.15|8
1737502590000|2025-01-21 23:36:30|84.77|84.17|84.65|84.05|84.77|84.17|84.65|84.05|12
1737502600000|2025-01-21 23:36:40|84.66|84.06|84.61|84.01|84.67|84.07|84.6|84|13
1737502610000|2025-01-21 23:36:50|84.63|84.03|84.62|84.02|84.64|84.04|84.61|84.01|12
1737502620000|2025-01-21 23:37:00|84.63|84.03|84.71|84.11|84.71|84.11|84.63|84.03|7
1737502630000|2025-01-21 23:37:10|84.7|84.1|84.67|84.07|84.7|84.1|84.65|84.05|11
1737502640000|2025-01-21 23:37:20|84.66|84.06|84.64|84.04|84.67|84.07|84.64|84.04|4
1737502650000|2025-01-21 23:37:30|84.65|84.05|84.66|84.06|84.67|84.07|84.65|84.05|5
1737502660000|2025-01-21 23:37:40|84.67|84.07|84.71|84.11|84.71|84.11|84.67|84.07|4
1737502670000|2025-01-21 23:37:50|84.72|84.12|84.72|84.12|84.72|84.12|84.71|84.11|5
1737502680000|2025-01-21 23:38:00|84.71|84.11|84.7|84.1|84.72|84.12|84.66|84.06|10
1737502690000|2025-01-21 23:38:10|84.71|84.11|84.65|84.05|84.71|84.11|84.65|84.05|7
1737502700000|2025-01-21 23:38:20|84.64|84.04|84.67|84.07|84.67|84.07|84.63|84.03|6
1737502710000|2025-01-21 23:38:30|84.7|84.1|84.66|84.06|84.7|84.1|84.66|84.06|6
1737502720000|2025-01-21 23:38:40|84.65|84.05|84.65|84.05|84.66|84.06|84.65|84.05|3
1737502730000|2025-01-21 23:38:50|84.66|84.06|84.67|84.07|84.67|84.07|84.65|84.05|4
1737502740000|2025-01-21 23:39:00|84.66|84.06|84.66|84.06|84.67|84.07|84.66|84.06|3
1737502760000|2025-01-21 23:39:20|84.72|84.12|84.79|84.19|84.79|84.19|84.72|84.12|2
1737502770000|2025-01-21 23:39:30|84.78|84.18|84.79|84.19|84.79|84.19|84.78|84.18|2
1737502780000|2025-01-21 23:39:40|84.8|84.2|84.83|84.23|84.83|84.23|84.8|84.2|2
1737502790000|2025-01-21 23:39:50|84.86|84.26|84.89|84.29|84.89|84.29|84.86|84.26|8
1737502800000|2025-01-21 23:40:00|84.88|84.28|84.88|84.28|84.92|84.32|84.88|84.28|11
1737502810000|2025-01-21 23:40:10|84.87|84.27|84.88|84.28|84.9|84.3|84.87|84.27|5
1737502820000|2025-01-21 23:40:20|84.87|84.27|84.87|84.27|84.9|84.3|84.86|84.26|8
1737502830000|2025-01-21 23:40:30|84.86|84.26|84.8|84.2|84.86|84.26|84.8|84.2|7
1737502840000|2025-01-21 23:40:40|84.81|84.21|84.75|84.15|84.81|84.21|84.72|84.12|10
1737502850000|2025-01-21 23:40:50|84.74|84.14|84.75|84.15|84.75|84.15|84.72|84.12|12
1737502860000|2025-01-21 23:41:00|84.76|84.16|84.86|84.26|84.87|84.27|84.76|84.16|13
1737502870000|2025-01-21 23:41:10|84.85|84.25|84.92|84.32|84.92|84.32|84.85|84.25|7
1737502880000|2025-01-21 23:41:20|84.91|84.31|84.88|84.28|84.92|84.32|84.87|84.27|10
1737502890000|2025-01-21 23:41:30|84.9|84.3|84.93|84.33|84.94|84.34|84.89|84.29|8
1737502900000|2025-01-21 23:41:40|84.92|84.32|84.94|84.34|84.95|84.35|84.92|84.32|5
1737502910000|2025-01-21 23:41:50|84.95|84.35|84.95|84.35|84.95|84.35|84.94|84.34|7
1737502920000|2025-01-21 23:42:00|84.96|84.36|85|84.4|85.02|84.42|84.95|84.35|19
1737502930000|2025-01-21 23:42:10|85.01|84.41|84.96|84.36|85.01|84.41|84.96|84.36|9
1737502940000|2025-01-21 23:42:20|84.97|84.37|84.98|84.38|84.99|84.39|84.96|84.36|10
1737502950000|2025-01-21 23:42:30|84.97|84.37|84.98|84.38|84.98|84.38|84.96|84.36|8
1737502960000|2025-01-21 23:42:40|84.97|84.37|84.97|84.37|84.98|84.38|84.97|84.37|3
1737502970000|2025-01-21 23:42:50|84.98|84.38|84.95|84.35|85|84.4|84.95|84.35|10
1737502980000|2025-01-21 23:43:00|84.96|84.36|84.97|84.37|84.98|84.38|84.95|84.35|8
1737502990000|2025-01-21 23:43:10|84.96|84.36|84.86|84.26|84.96|84.36|84.86|84.26|7
1737503000000|2025-01-21 23:43:20|84.84|84.24|84.82|84.22|84.85|84.25|84.82|84.22|9
1737503010000|2025-01-21 23:43:30|84.83|84.23|84.86|84.26|84.86|84.26|84.83|84.23|4
1737503020000|2025-01-21 23:43:40|84.87|84.27|84.9|84.3|84.9|84.3|84.87|84.27|5
1737503030000|2025-01-21 23:43:50|84.91|84.31|84.95|84.35|84.95|84.35|84.9|84.3|7
1737503040000|2025-01-21 23:44:00|84.94|84.34|84.9|84.3|84.95|84.35|84.9|84.3|14
1737503050000|2025-01-21 23:44:10|84.91|84.31|84.92|84.32|84.93|84.33|84.9|84.3|8
1737503060000|2025-01-21 23:44:20|84.93|84.33|84.87|84.27|84.93|84.33|84.87|84.27|11
1737503070000|2025-01-21 23:44:30|84.88|84.28|84.92|84.32|84.92|84.32|84.88|84.28|5
1737503080000|2025-01-21 23:44:40|84.93|84.33|84.91|84.31|84.93|84.33|84.9|84.3|5
1737503090000|2025-01-21 23:44:50|84.92|84.32|84.93|84.33|84.94|84.34|84.92|84.32|6
1737503100000|2025-01-21 23:45:00|84.94|84.34|84.9|84.3|84.94|84.34|84.9|84.3|11
1737503110000|2025-01-21 23:45:10|84.89|84.29|84.85|84.25|84.92|84.32|84.85|84.25|14
1737503120000|2025-01-21 23:45:20|84.82|84.22|84.83|84.23|84.85|84.25|84.82|84.22|12
1737503130000|2025-01-21 23:45:30|84.82|84.22|84.82|84.22|84.82|84.22|84.78|84.18|10
1737503140000|2025-01-21 23:45:40|84.84|84.24|84.84|84.24|84.85|84.25|84.83|84.23|9
1737503160000|2025-01-21 23:46:00|84.85|84.25|84.88|84.28|84.89|84.29|84.85|84.25|6
1737503170000|2025-01-21 23:46:10|84.87|84.27|84.88|84.28|84.88|84.28|84.85|84.25|5
1737503180000|2025-01-21 23:46:20|84.9|84.3|84.97|84.37|84.98|84.38|84.9|84.3|10
1737503190000|2025-01-21 23:46:30|84.96|84.36|84.97|84.37|84.99|84.39|84.96|84.36|12
1737503200000|2025-01-21 23:46:40|84.96|84.36|84.99|84.39|85.04|84.44|84.96|84.36|14
1737503210000|2025-01-21 23:46:50|84.98|84.38|84.93|84.33|84.99|84.39|84.91|84.31|13
1737503220000|2025-01-21 23:47:00|84.92|84.32|84.88|84.28|84.94|84.34|84.87|84.27|11
1737503230000|2025-01-21 23:47:10|84.89|84.29|84.96|84.36|84.96|84.36|84.89|84.29|11
1737503240000|2025-01-21 23:47:20|84.97|84.37|85.02|84.42|85.02|84.42|84.97|84.37|5
1737503250000|2025-01-21 23:47:30|85.01|84.41|84.98|84.38|85.02|84.42|84.97|84.37|7
1737503260000|2025-01-21 23:47:40|84.99|84.39|85.02|84.42|85.02|84.42|84.99|84.39|3
1737503270000|2025-01-21 23:47:50|85.03|84.43|84.99|84.39|85.04|84.44|84.99|84.39|7
1737503280000|2025-01-21 23:48:00|84.98|84.38|84.95|84.35|84.98|84.38|84.91|84.31|11
1737503290000|2025-01-21 23:48:10|84.94|84.34|84.95|84.35|84.95|84.35|84.94|84.34|2
1737503300000|2025-01-21 23:48:20|84.94|84.34|84.88|84.28|84.94|84.34|84.88|84.28|7
1737503310000|2025-01-21 23:48:30|84.85|84.25|84.78|84.18|84.85|84.25|84.78|84.18|11
1737503320000|2025-01-21 23:48:40|84.77|84.17|84.77|84.17|84.79|84.19|84.76|84.16|8
1737503330000|2025-01-21 23:48:50|84.78|84.18|84.82|84.22|84.82|84.22|84.78|84.18|5
1737503340000|2025-01-21 23:49:00|84.8|84.2|84.83|84.23|84.86|84.26|84.79|84.19|10
1737503350000|2025-01-21 23:49:10|84.84|84.24|84.9|84.3|84.9|84.3|84.84|84.24|6
1737503360000|2025-01-21 23:49:20|84.89|84.29|84.93|84.33|84.93|84.33|84.89|84.29|9
1737503370000|2025-01-21 23:49:30|84.92|84.32|84.87|84.27|84.92|84.32|84.87|84.27|8
1737503380000|2025-01-21 23:49:40|84.88|84.28|84.95|84.35|84.95|84.35|84.88|84.28|10
1737503390000|2025-01-21 23:49:50|84.94|84.34|84.94|84.34|84.95|84.35|84.94|84.34|9
1737503400000|2025-01-21 23:50:00|84.96|84.36|84.97|84.37|85.01|84.41|84.94|84.34|17
1737503410000|2025-01-21 23:50:10|84.96|84.36|84.93|84.33|84.96|84.36|84.9|84.3|12
1737503420000|2025-01-21 23:50:20|84.92|84.32|84.87|84.27|84.92|84.32|84.87|84.27|12
1737503430000|2025-01-21 23:50:30|84.86|84.26|84.87|84.27|84.87|84.27|84.85|84.25|6
1737503440000|2025-01-21 23:50:40|84.86|84.26|84.86|84.26|84.87|84.27|84.85|84.25|9
1737503450000|2025-01-21 23:50:50|84.87|84.27|84.84|84.24|84.87|84.27|84.8|84.2|13
1737503460000|2025-01-21 23:51:00|84.85|84.25|84.93|84.33|84.93|84.33|84.85|84.25|7
1737503470000|2025-01-21 23:51:10|84.92|84.32|84.89|84.29|84.95|84.35|84.89|84.29|10
1737503480000|2025-01-21 23:51:20|84.9|84.3|84.9|84.3|84.9|84.3|84.88|84.28|7
1737503490000|2025-01-21 23:51:30|84.91|84.31|84.94|84.34|84.95|84.35|84.91|84.31|6
1737503500000|2025-01-21 23:51:40|84.93|84.33|84.8|84.2|84.93|84.33|84.8|84.2|13
1737503510000|2025-01-21 23:51:50|84.79|84.19|84.76|84.16|84.8|84.2|84.76|84.16|9
1737503520000|2025-01-21 23:52:00|84.75|84.15|84.8|84.2|84.8|84.2|84.73|84.13|12
1737503530000|2025-01-21 23:52:10|84.82|84.22|84.81|84.21|84.86|84.26|84.81|84.21|12
1737503540000|2025-01-21 23:52:20|84.82|84.22|84.87|84.27|84.88|84.28|84.82|84.22|8
1737503550000|2025-01-21 23:52:30|84.88|84.28|84.81|84.21|84.88|84.28|84.79|84.19|15
1737503560000|2025-01-21 23:52:40|84.8|84.2|84.85|84.25|84.86|84.26|84.8|84.2|15
1737503570000|2025-01-21 23:52:50|84.86|84.26|84.88|84.28|84.89|84.29|84.86|84.26|7
1737503580000|2025-01-21 23:53:00|84.87|84.27|84.92|84.32|84.93|84.33|84.87|84.27|11
1737503590000|2025-01-21 23:53:10|84.94|84.34|84.9|84.3|84.94|84.34|84.9|84.3|4
1737503600000|2025-01-21 23:53:20|84.89|84.29|84.95|84.35|84.95|84.35|84.88|84.28|16
1737503620000|2025-01-21 23:53:40|84.96|84.36|85|84.4|85.01|84.41|84.96|84.36|8
1737503630000|2025-01-21 23:53:50|85.01|84.41|84.97|84.37|85.04|84.44|84.97|84.37|11
1737503640000|2025-01-21 23:54:00|84.96|84.36|84.92|84.32|84.96|84.36|84.91|84.31|19
1737503650000|2025-01-21 23:54:10|84.93|84.33|84.92|84.32|84.94|84.34|84.92|84.32|10
1737503660000|2025-01-21 23:54:20|84.91|84.31|84.9|84.3|84.94|84.34|84.89|84.29|12
1737503670000|2025-01-21 23:54:30|84.89|84.29|84.95|84.35|84.95|84.35|84.88|84.28|9
1737503680000|2025-01-21 23:54:40|84.96|84.36|84.94|84.34|84.96|84.36|84.94|84.34|9
1737503690000|2025-01-21 23:54:50|84.95|84.35|84.96|84.36|84.96|84.36|84.95|84.35|2
1737503700000|2025-01-21 23:55:00|84.95|84.35|84.99|84.39|84.99|84.39|84.93|84.33|11
1737503710000|2025-01-21 23:55:10|85|84.4|84.9|84.3|85|84.4|84.9|84.3|15
1737503720000|2025-01-21 23:55:20|84.89|84.29|84.93|84.33|84.95|84.35|84.89|84.29|10
1737503730000|2025-01-21 23:55:30|84.92|84.32|84.89|84.29|84.92|84.32|84.89|84.29|4
1737503740000|2025-01-21 23:55:40|84.9|84.3|84.95|84.35|84.95|84.35|84.9|84.3|8
1737503750000|2025-01-21 23:55:50|84.94|84.34|84.95|84.35|84.96|84.36|84.94|84.34|4
1737503760000|2025-01-21 23:56:00|84.96|84.36|84.98|84.38|84.99|84.39|84.96|84.36|3
1737503770000|2025-01-21 23:56:10|84.96|84.36|84.98|84.38|85|84.4|84.96|84.36|7
1737503780000|2025-01-21 23:56:20|84.97|84.37|84.96|84.36|84.98|84.38|84.96|84.36|7
1737503790000|2025-01-21 23:56:30|84.97|84.37|84.97|84.37|84.97|84.37|84.95|84.35|8
1737503800000|2025-01-21 23:56:40|84.98|84.38|84.98|84.38|84.99|84.39|84.97|84.37|7
1737503810000|2025-01-21 23:56:50|84.99|84.39|84.99|84.39|85|84.4|84.99|84.39|3
1737503830000|2025-01-21 23:57:10|85|84.4|85.01|84.41|85.02|84.42|85|84.4|3
1737503840000|2025-01-21 23:57:20|85|84.4|84.97|84.37|85|84.4|84.96|84.36|5
1737503850000|2025-01-21 23:57:30|84.96|84.36|84.96|84.36|84.97|84.37|84.96|84.36|5
1737503860000|2025-01-21 23:57:40|84.95|84.35|84.96|84.36|84.97|84.37|84.95|84.35|6
1737503870000|2025-01-21 23:57:50|84.97|84.37|84.97|84.37|84.97|84.37|84.95|84.35|7
1737503880000|2025-01-21 23:58:00|84.96|84.36|84.98|84.38|84.99|84.39|84.96|84.36|13
1737503890000|2025-01-21 23:58:10|84.97|84.37|85.01|84.41|85.01|84.41|84.97|84.37|5
1737503900000|2025-01-21 23:58:20|84.98|84.38|85|84.4|85|84.4|84.98|84.38|5
1737503910000|2025-01-21 23:58:30|84.99|84.39|85.01|84.41|85.01|84.41|84.99|84.39|3
1737503920000|2025-01-21 23:58:40|85.02|84.42|85|84.4|85.02|84.42|84.99|84.39|11
1737503930000|2025-01-21 23:58:50|85.01|84.41|85.04|84.44|85.06|84.46|85.01|84.41|11
1737503940000|2025-01-21 23:59:00|85.05|84.45|85.08|84.48|85.09|84.49|85.04|84.44|9
1737503950000|2025-01-21 23:59:10|85.09|84.49|85.09|84.49|85.09|84.49|85.08|84.48|3
1737503960000|2025-01-21 23:59:20|85.08|84.48|85.06|84.46|85.08|84.48|85.04|84.44|7
1737503970000|2025-01-21 23:59:30|85.05|84.45|85.05|84.45|85.06|84.46|85.05|84.45|3
1737503980000|2025-01-21 23:59:40|85.06|84.46|85.05|84.45|85.06|84.46|85.04|84.44|8
1737503990000|2025-01-21 23:59:50|85.04|84.44|85.04|84.44|85.04|84.44|85.04|84.44|1
1737504000000|2025-01-22 00:00:00|85.05|84.45|85.03|84.43|85.05|84.45|84.99|84.39|9
1737504010000|2025-01-22 00:00:10|85.01|84.41|84.98|84.38|85.02|84.42|84.97|84.37|12
1737504030000|2025-01-22 00:00:30|84.99|84.39|84.98|84.38|85|84.4|84.97|84.37|7
1737504040000|2025-01-22 00:00:40|84.99|84.39|85|84.4|85|84.4|84.98|84.38|4
1737504050000|2025-01-22 00:00:50|84.99|84.39|84.9|84.3|84.99|84.39|84.9|84.3|13
1737504060000|2025-01-22 00:01:00|84.89|84.29|84.99|84.39|85|84.4|84.89|84.29|13
1737504070000|2025-01-22 00:01:10|85|84.4|85.08|84.48|85.08|84.48|85|84.4|11
1737504080000|2025-01-22 00:01:20|85.07|84.47|85.09|84.49|85.09|84.49|85.07|84.47|6
1737504090000|2025-01-22 00:01:30|85.1|84.5|85.13|84.53|85.14|84.54|85.1|84.5|10
1737504100000|2025-01-22 00:01:40|85.14|84.54|85.16|84.56|85.16|84.56|85.13|84.53|7
1737504110000|2025-01-22 00:01:50|85.17|84.57|85.18|84.58|85.19|84.59|85.17|84.57|10
1737504120000|2025-01-22 00:02:00|85.17|84.57|85.17|84.57|85.17|84.57|85.12|84.52|14
1737504130000|2025-01-22 00:02:10|85.18|84.58|85.17|84.57|85.19|84.59|85.16|84.56|15
1737504140000|2025-01-22 00:02:20|85.18|84.58|85.2|84.6|85.2|84.6|85.16|84.56|10
1737504150000|2025-01-22 00:02:30|85.21|84.61|85.25|84.65|85.25|84.65|85.21|84.61|6
1737504160000|2025-01-22 00:02:40|85.24|84.64|85.17|84.57|85.24|84.64|85.16|84.56|11
1737504170000|2025-01-22 00:02:50|85.16|84.56|85.11|84.51|85.17|84.57|85.11|84.51|10
1737504180000|2025-01-22 00:03:00|85.1|84.5|85.17|84.57|85.18|84.58|85.1|84.5|14
1737504190000|2025-01-22 00:03:10|85.18|84.58|85.25|84.65|85.25|84.65|85.18|84.58|6
1737504200000|2025-01-22 00:03:20|85.26|84.66|85.27|84.67|85.28|84.68|85.26|84.66|6
1737504210000|2025-01-22 00:03:30|85.26|84.66|85.24|84.64|85.26|84.66|85.24|84.64|2
1737504220000|2025-01-22 00:03:40|85.27|84.67|85.3|84.7|85.3|84.7|85.27|84.67|2
1737504230000|2025-01-22 00:03:50|85.31|84.71|85.31|84.71|85.31|84.71|85.31|84.71|1
1737504240000|2025-01-22 00:04:00|85.3|84.7|85.25|84.65|85.3|84.7|85.25|84.65|5
1737504250000|2025-01-22 00:04:10|85.24|84.64|85.25|84.65|85.25|84.65|85.2|84.6|10
1737504260000|2025-01-22 00:04:20|85.26|84.66|85.25|84.65|85.27|84.67|85.25|84.65|8
1737504270000|2025-01-22 00:04:30|85.23|84.63|85.16|84.56|85.23|84.63|85.16|84.56|11
1737504280000|2025-01-22 00:04:40|85.17|84.57|85.17|84.57|85.17|84.57|85.16|84.56|5
1737504290000|2025-01-22 00:04:50|85.18|84.58|85.26|84.66|85.26|84.66|85.18|84.58|7
1737504300000|2025-01-22 00:05:00|85.3|84.7|85.29|84.69|85.31|84.71|85.29|84.69|4
1737504310000|2025-01-22 00:05:10|85.28|84.68|85.23|84.63|85.28|84.68|85.23|84.63|4
1737504320000|2025-01-22 00:05:20|85.21|84.61|85.16|84.56|85.21|84.61|85.16|84.56|9
1737504330000|2025-01-22 00:05:30|85.17|84.57|85.21|84.61|85.25|84.65|85.17|84.57|10
1737504340000|2025-01-22 00:05:40|85.22|84.62|85.25|84.65|85.26|84.66|85.22|84.62|5
1737504350000|2025-01-22 00:05:50|85.24|84.64|85.23|84.63|85.24|84.64|85.21|84.61|4
1737504360000|2025-01-22 00:06:00|85.22|84.62|85.19|84.59|85.22|84.62|85.19|84.59|13
1737504370000|2025-01-22 00:06:10|85.2|84.6|85.26|84.66|85.26|84.66|85.19|84.59|11
1737504380000|2025-01-22 00:06:20|85.25|84.65|85.18|84.58|85.25|84.65|85.17|84.57|14
1737504390000|2025-01-22 00:06:30|85.17|84.57|85.14|84.54|85.17|84.57|85.14|84.54|4
1737504400000|2025-01-22 00:06:40|85.15|84.55|85.08|84.48|85.15|84.55|85.08|84.48|7
1737504410000|2025-01-22 00:06:50|85.07|84.47|85.04|84.44|85.07|84.47|85.02|84.42|5
1737504420000|2025-01-22 00:07:00|85.03|84.43|85.09|84.49|85.09|84.49|85.03|84.43|9
1737504430000|2025-01-22 00:07:10|85.1|84.5|85.04|84.44|85.11|84.51|85.04|84.44|7
1737504440000|2025-01-22 00:07:20|85.05|84.45|85.06|84.46|85.06|84.46|85.04|84.44|8
1737504450000|2025-01-22 00:07:30|85.09|84.49|85.02|84.42|85.09|84.49|85.02|84.42|11
1737504460000|2025-01-22 00:07:40|85.03|84.43|85.05|84.45|85.05|84.45|85.03|84.43|7
1737504470000|2025-01-22 00:07:50|85.06|84.46|85.04|84.44|85.06|84.46|85.04|84.44|5
1737504480000|2025-01-22 00:08:00|85.03|84.43|84.97|84.37|85.03|84.43|84.97|84.37|8
1737504490000|2025-01-22 00:08:10|84.98|84.38|85.04|84.44|85.07|84.47|84.98|84.38|10
1737504500000|2025-01-22 00:08:20|85.05|84.45|84.98|84.38|85.05|84.45|84.98|84.38|10
1737504510000|2025-01-22 00:08:30|84.97|84.37|84.95|84.35|85|84.4|84.95|84.35|11
1737504520000|2025-01-22 00:08:40|84.96|84.36|84.96|84.36|84.97|84.37|84.95|84.35|7
1737504530000|2025-01-22 00:08:50|84.97|84.37|84.89|84.29|84.97|84.37|84.89|84.29|12
1737504540000|2025-01-22 00:09:00|84.87|84.27|84.85|84.25|84.91|84.31|84.85|84.25|11
1737504550000|2025-01-22 00:09:10|84.84|84.24|84.83|84.23|84.84|84.24|84.79|84.19|10
1737504560000|2025-01-22 00:09:20|84.84|84.24|84.97|84.37|84.97|84.37|84.84|84.24|10
1737504570000|2025-01-22 00:09:30|84.98|84.38|84.99|84.39|85.02|84.42|84.98|84.38|12
1737504580000|2025-01-22 00:09:40|84.98|84.38|85.04|84.44|85.04|84.44|84.98|84.38|7
1737504590000|2025-01-22 00:09:50|85.05|84.45|85.08|84.48|85.08|84.48|85.05|84.45|8
1737504600000|2025-01-22 00:10:00|85.07|84.47|85.05|84.45|85.08|84.48|85.04|84.44|10
1737504610000|2025-01-22 00:10:10|85.06|84.46|85.07|84.47|85.12|84.52|85.06|84.46|10
1737504620000|2025-01-22 00:10:20|85.06|84.46|85.06|84.46|85.06|84.46|85.05|84.45|3
1737504630000|2025-01-22 00:10:30|85.07|84.47|85.15|84.55|85.15|84.55|85.07|84.47|9
1737504640000|2025-01-22 00:10:40|85.14|84.54|85.17|84.57|85.2|84.6|85.14|84.54|11
1737504650000|2025-01-22 00:10:50|85.18|84.58|85.18|84.58|85.22|84.62|85.17|84.57|8
1737504660000|2025-01-22 00:11:00|85.17|84.57|85.18|84.58|85.19|84.59|85.16|84.56|10
1737504670000|2025-01-22 00:11:10|85.19|84.59|85.23|84.63|85.24|84.64|85.18|84.58|13
1737504680000|2025-01-22 00:11:20|85.2|84.6|85.23|84.63|85.24|84.64|85.2|84.6|10
1737504690000|2025-01-22 00:11:30|85.24|84.64|85.24|84.64|85.24|84.64|85.21|84.61|5
1737504700000|2025-01-22 00:11:40|85.22|84.62|85.24|84.64|85.24|84.64|85.22|84.62|5
1737504710000|2025-01-22 00:11:50|85.23|84.63|85.17|84.57|85.23|84.63|85.17|84.57|4
1737504730000|2025-01-22 00:12:10|85.16|84.56|85.16|84.56|85.16|84.56|85.15|84.55|3
1737504740000|2025-01-22 00:12:20|85.15|84.55|85.19|84.59|85.19|84.59|85.15|84.55|18
1737504750000|2025-01-22 00:12:30|85.18|84.58|85.17|84.57|85.18|84.58|85.15|84.55|6
1737504760000|2025-01-22 00:12:40|85.16|84.56|85.15|84.55|85.16|84.56|85.15|84.55|4
1737504770000|2025-01-22 00:12:50|85.14|84.54|85.21|84.61|85.21|84.61|85.14|84.54|6
1737504780000|2025-01-22 00:13:00|85.24|84.64|85.3|84.7|85.31|84.71|85.23|84.63|9
1737504790000|2025-01-22 00:13:10|85.32|84.72|85.34|84.74|85.34|84.74|85.32|84.72|3
1737504800000|2025-01-22 00:13:20|85.33|84.73|85.27|84.67|85.33|84.73|85.27|84.67|4
1737504810000|2025-01-22 00:13:30|85.26|84.66|85.27|84.67|85.27|84.67|85.26|84.66|4
1737504820000|2025-01-22 00:13:40|85.29|84.69|85.22|84.62|85.29|84.69|85.21|84.61|15
1737504830000|2025-01-22 00:13:50|85.23|84.63|85.2|84.6|85.23|84.63|85.19|84.59|6
1737504840000|2025-01-22 00:14:00|85.19|84.59|85.17|84.57|85.19|84.59|85.17|84.57|5
1737504860000|2025-01-22 00:14:20|85.18|84.58|85.18|84.58|85.18|84.58|85.17|84.57|3
1737504870000|2025-01-22 00:14:30|85.19|84.59|85.24|84.64|85.25|84.65|85.19|84.59|7
1737504880000|2025-01-22 00:14:40|85.25|84.65|85.26|84.66|85.26|84.66|85.24|84.64|4
1737504890000|2025-01-22 00:14:50|85.25|84.65|85.25|84.65|85.25|84.65|85.25|84.65|1
1737504900000|2025-01-22 00:15:00|85.24|84.64|85.29|84.69|85.34|84.74|85.24|84.64|11
1737504910000|2025-01-22 00:15:10|85.27|84.67|85.27|84.67|85.29|84.69|85.27|84.67|5
1737504930000|2025-01-22 00:15:30|85.18|84.58|85.18|84.58|85.19|84.59|85.18|84.58|3
1737504940000|2025-01-22 00:15:40|85.17|84.57|85.16|84.56|85.24|84.64|85.16|84.56|13
1737504950000|2025-01-22 00:15:50|85.17|84.57|85.14|84.54|85.18|84.58|85.14|84.54|6
1737504960000|2025-01-22 00:16:00|85.11|84.51|85.05|84.45|85.11|84.51|85.05|84.45|8
1737504970000|2025-01-22 00:16:10|85.06|84.46|85.09|84.49|85.09|84.49|85.05|84.45|9
1737504980000|2025-01-22 00:16:20|85.1|84.5|85.14|84.54|85.15|84.55|85.1|84.5|5
1737504990000|2025-01-22 00:16:30|85.13|84.53|85.09|84.49|85.13|84.53|85.09|84.49|6
1737505000000|2025-01-22 00:16:40|85.08|84.48|85.07|84.47|85.09|84.49|85.05|84.45|8
1737505010000|2025-01-22 00:16:50|85.08|84.48|85.12|84.52|85.12|84.52|85.08|84.48|4
1737505020000|2025-01-22 00:17:00|85.13|84.53|85.26|84.66|85.26|84.66|85.13|84.53|10
1737505030000|2025-01-22 00:17:10|85.25|84.65|85.27|84.67|85.27|84.67|85.24|84.64|5
1737505040000|2025-01-22 00:17:20|85.28|84.68|85.27|84.67|85.29|84.69|85.26|84.66|10
1737505050000|2025-01-22 00:17:30|85.28|84.68|85.35|84.75|85.35|84.75|85.26|84.66|9
1737505060000|2025-01-22 00:17:40|85.34|84.74|85.32|84.72|85.34|84.74|85.32|84.72|3
1737505070000|2025-01-22 00:17:50|85.31|84.71|85.27|84.67|85.31|84.71|85.27|84.67|4
1737505080000|2025-01-22 00:18:00|85.26|84.66|85.19|84.59|85.26|84.66|85.19|84.59|14
1737505090000|2025-01-22 00:18:10|85.18|84.58|85.16|84.56|85.18|84.58|85.16|84.56|7
1737505100000|2025-01-22 00:18:20|85.17|84.57|85.19|84.59|85.2|84.6|85.17|84.57|7
1737505110000|2025-01-22 00:18:30|85.2|84.6|85.15|84.55|85.2|84.6|85.15|84.55|7
1737505120000|2025-01-22 00:18:40|85.16|84.56|85.16|84.56|85.17|84.57|85.15|84.55|7
1737505130000|2025-01-22 00:18:50|85.15|84.55|85.16|84.56|85.16|84.56|85.15|84.55|2
1737505140000|2025-01-22 00:19:00|85.15|84.55|85.14|84.54|85.15|84.55|85.13|84.53|6
1737505150000|2025-01-22 00:19:10|85.15|84.55|85.15|84.55|85.17|84.57|85.15|84.55|7
1737505160000|2025-01-22 00:19:20|85.16|84.56|85.1|84.5|85.16|84.56|85.1|84.5|4
1737505170000|2025-01-22 00:19:30|85.09|84.49|85.06|84.46|85.09|84.49|85.06|84.46|4
1737505180000|2025-01-22 00:19:40|85.07|84.47|85.1|84.5|85.12|84.52|85.06|84.46|7
1737505190000|2025-01-22 00:19:50|85.11|84.51|85.09|84.49|85.12|84.52|85.08|84.48|11
1737505200000|2025-01-22 00:20:00|85.1|84.5|85.14|84.54|85.14|84.54|85.09|84.49|11
1737505210000|2025-01-22 00:20:10|85.12|84.52|85.07|84.47|85.12|84.52|85.06|84.46|12
1737505220000|2025-01-22 00:20:20|85.08|84.48|85.07|84.47|85.09|84.49|85.07|84.47|4
1737505230000|2025-01-22 00:20:30|85.08|84.48|85.08|84.48|85.11|84.51|85.08|84.48|7
1737505250000|2025-01-22 00:20:50|85.06|84.46|84.99|84.39|85.06|84.46|84.99|84.39|4
1737505260000|2025-01-22 00:21:00|85|84.4|84.9|84.3|85.02|84.42|84.9|84.3|13
1737505270000|2025-01-22 00:21:10|84.89|84.29|84.86|84.26|84.91|84.31|84.86|84.26|11
1737505280000|2025-01-22 00:21:20|84.87|84.27|84.87|84.27|84.87|84.27|84.84|84.24|6
1737505290000|2025-01-22 00:21:30|84.86|84.26|84.93|84.33|84.94|84.34|84.85|84.25|11
1737505300000|2025-01-22 00:21:40|84.94|84.34|84.95|84.35|85|84.4|84.94|84.34|13
1737505310000|2025-01-22 00:21:50|84.93|84.33|84.96|84.36|84.96|84.36|84.93|84.33|4
1737505320000|2025-01-22 00:22:00|84.94|84.34|84.9|84.3|84.94|84.34|84.89|84.29|9
1737505330000|2025-01-22 00:22:10|84.89|84.29|84.89|84.29|84.89|84.29|84.87|84.27|7
1737505340000|2025-01-22 00:22:20|84.9|84.3|84.86|84.26|84.9|84.3|84.86|84.26|6
1737505350000|2025-01-22 00:22:30|84.85|84.25|84.9|84.3|84.91|84.31|84.85|84.25|9
1737505360000|2025-01-22 00:22:40|84.89|84.29|84.85|84.25|84.89|84.29|84.85|84.25|5
1737505370000|2025-01-22 00:22:50|84.81|84.21|84.82|84.22|84.84|84.24|84.81|84.21|6
1737505380000|2025-01-22 00:23:00|84.83|84.23|84.74|84.14|84.84|84.24|84.74|84.14|10
1737505390000|2025-01-22 00:23:10|84.75|84.15|84.81|84.21|84.84|84.24|84.75|84.15|10
1737505400000|2025-01-22 00:23:20|84.8|84.2|84.78|84.18|84.81|84.21|84.77|84.17|9
1737505410000|2025-01-22 00:23:30|84.77|84.17|84.86|84.26|84.86|84.26|84.77|84.17|11
1737505420000|2025-01-22 00:23:40|84.85|84.25|84.82|84.22|84.86|84.26|84.82|84.22|8
1737505430000|2025-01-22 00:23:50|84.83|84.23|84.85|84.25|84.85|84.25|84.83|84.23|2
1737505440000|2025-01-22 00:24:00|84.86|84.26|84.95|84.35|84.96|84.36|84.86|84.26|9
1737505450000|2025-01-22 00:24:10|84.94|84.34|84.9|84.3|84.95|84.35|84.9|84.3|11
1737505460000|2025-01-22 00:24:20|84.89|84.29|84.94|84.34|84.94|84.34|84.89|84.29|5
1737505470000|2025-01-22 00:24:30|84.93|84.33|84.92|84.32|84.93|84.33|84.91|84.31|6
1737505480000|2025-01-22 00:24:40|84.91|84.31|84.85|84.25|84.92|84.32|84.85|84.25|9
1737505490000|2025-01-22 00:24:50|84.84|84.24|84.84|84.24|84.86|84.26|84.84|84.24|5
1737505500000|2025-01-22 00:25:00|84.85|84.25|84.75|84.15|84.85|84.25|84.75|84.15|11
1737505510000|2025-01-22 00:25:10|84.76|84.16|84.76|84.16|84.76|84.16|84.75|84.15|3
1737505520000|2025-01-22 00:25:20|84.75|84.15|84.73|84.13|84.75|84.15|84.72|84.12|6
1737505530000|2025-01-22 00:25:30|84.74|84.14|84.78|84.18|84.78|84.18|84.72|84.12|11
1737505540000|2025-01-22 00:25:40|84.75|84.15|84.7|84.1|84.75|84.15|84.7|84.1|8
1737505550000|2025-01-22 00:25:50|84.69|84.09|84.72|84.12|84.72|84.12|84.69|84.09|3
1737505570000|2025-01-22 00:26:10|84.75|84.15|84.76|84.16|84.76|84.16|84.74|84.14|3
1737505580000|2025-01-22 00:26:20|84.77|84.17|84.75|84.15|84.77|84.17|84.75|84.15|6
1737505590000|2025-01-22 00:26:30|84.76|84.16|84.85|84.25|84.85|84.25|84.76|84.16|8
1737505600000|2025-01-22 00:26:40|84.84|84.24|84.81|84.21|84.84|84.24|84.81|84.21|3
1737505610000|2025-01-22 00:26:50|84.79|84.19|84.8|84.2|84.82|84.22|84.79|84.19|9
1737505620000|2025-01-22 00:27:00|84.81|84.21|84.81|84.21|84.84|84.24|84.81|84.21|7
1737505630000|2025-01-22 00:27:10|84.8|84.2|84.81|84.21|84.81|84.21|84.8|84.2|2
1737505640000|2025-01-22 00:27:20|84.82|84.22|84.81|84.21|84.82|84.22|84.81|84.21|2
1737505650000|2025-01-22 00:27:30|84.8|84.2|84.79|84.19|84.8|84.2|84.78|84.18|4
1737505660000|2025-01-22 00:27:40|84.78|84.18|84.79|84.19|84.8|84.2|84.73|84.13|8
1737505670000|2025-01-22 00:27:50|84.78|84.18|84.75|84.15|84.78|84.18|84.75|84.15|3
1737505680000|2025-01-22 00:28:00|84.74|84.14|84.68|84.08|84.74|84.14|84.65|84.05|12
1737505690000|2025-01-22 00:28:10|84.69|84.09|84.73|84.13|84.73|84.13|84.69|84.09|6
1737505700000|2025-01-22 00:28:20|84.74|84.14|84.75|84.15|84.77|84.17|84.74|84.14|6
1737505710000|2025-01-22 00:28:30|84.74|84.14|84.7|84.1|84.74|84.14|84.7|84.1|8
1737505720000|2025-01-22 00:28:40|84.69|84.09|84.64|84.04|84.69|84.09|84.63|84.03|9
1737505730000|2025-01-22 00:28:50|84.63|84.03|84.67|84.07|84.67|84.07|84.63|84.03|5
1737505740000|2025-01-22 00:29:00|84.66|84.06|84.7|84.1|84.7|84.1|84.65|84.05|8
1737505750000|2025-01-22 00:29:10|84.69|84.09|84.66|84.06|84.69|84.09|84.66|84.06|5
1737505760000|2025-01-22 00:29:20|84.67|84.07|84.72|84.12|84.72|84.12|84.67|84.07|8
1737505770000|2025-01-22 00:29:30|84.73|84.13|84.77|84.17|84.77|84.17|84.72|84.12|7
1737505780000|2025-01-22 00:29:40|84.78|84.18|84.82|84.22|84.83|84.23|84.78|84.18|7
1737505790000|2025-01-22 00:29:50|84.83|84.23|84.82|84.22|84.83|84.23|84.8|84.2|6
1737505800000|2025-01-22 00:30:00|84.83|84.23|84.9|84.3|84.92|84.32|84.82|84.22|11
1737505810000|2025-01-22 00:30:10|84.91|84.31|84.91|84.31|84.97|84.37|84.91|84.31|11
1737505820000|2025-01-22 00:30:20|84.9|84.3|84.87|84.27|84.91|84.31|84.87|84.27|9
1737505830000|2025-01-22 00:30:30|84.86|84.26|84.88|84.28|84.88|84.28|84.86|84.26|3
1737505840000|2025-01-22 00:30:40|84.89|84.29|84.89|84.29|84.9|84.3|84.86|84.26|10
1737505850000|2025-01-22 00:30:50|84.88|84.28|84.82|84.22|84.9|84.3|84.82|84.22|9
1737505860000|2025-01-22 00:31:00|84.81|84.21|84.77|84.17|84.81|84.21|84.77|84.17|6
1737505880000|2025-01-22 00:31:20|84.79|84.19|84.8|84.2|84.81|84.21|84.78|84.18|8
1737505890000|2025-01-22 00:31:30|84.81|84.21|84.85|84.25|84.88|84.28|84.81|84.21|11
1737505900000|2025-01-22 00:31:40|84.84|84.24|84.85|84.25|84.87|84.27|84.84|84.24|6
1737505910000|2025-01-22 00:31:50|84.84|84.24|84.82|84.22|84.84|84.24|84.8|84.2|8
1737505920000|2025-01-22 00:32:00|84.83|84.23|84.76|84.16|84.86|84.26|84.76|84.16|20
1737505930000|2025-01-22 00:32:10|84.77|84.17|84.82|84.22|84.85|84.25|84.76|84.16|15
1737505940000|2025-01-22 00:32:20|84.83|84.23|84.81|84.21|84.83|84.23|84.8|84.2|9
1737505950000|2025-01-22 00:32:30|84.8|84.2|84.76|84.16|84.8|84.2|84.76|84.16|9
1737505960000|2025-01-22 00:32:40|84.77|84.17|84.79|84.19|84.79|84.19|84.75|84.15|9
1737505970000|2025-01-22 00:32:50|84.81|84.21|84.81|84.21|84.82|84.22|84.8|84.2|9
1737505980000|2025-01-22 00:33:00|84.8|84.2|84.78|84.18|84.83|84.23|84.78|84.18|11
1737505990000|2025-01-22 00:33:10|84.79|84.19|84.8|84.2|84.82|84.22|84.78|84.18|8
1737506000000|2025-01-22 00:33:20|84.81|84.21|84.84|84.24|84.85|84.25|84.81|84.21|6
1737506010000|2025-01-22 00:33:30|84.85|84.25|84.84|84.24|84.87|84.27|84.84|84.24|10
1737506020000|2025-01-22 00:33:40|84.85|84.25|84.83|84.23|84.85|84.25|84.82|84.22|5
1737506030000|2025-01-22 00:33:50|84.84|84.24|84.87|84.27|84.87|84.27|84.84|84.24|4
1737506040000|2025-01-22 00:34:00|84.88|84.28|84.97|84.37|84.97|84.37|84.88|84.28|8
1737506050000|2025-01-22 00:34:10|84.96|84.36|85.01|84.41|85.01|84.41|84.96|84.36|5
1737506060000|2025-01-22 00:34:20|85|84.4|84.99|84.39|85.01|84.41|84.99|84.39|4
1737506070000|2025-01-22 00:34:30|84.98|84.38|84.96|84.36|84.98|84.38|84.96|84.36|4
1737506080000|2025-01-22 00:34:40|84.95|84.35|84.89|84.29|84.95|84.35|84.89|84.29|8
1737506090000|2025-01-22 00:34:50|84.9|84.3|84.91|84.31|84.92|84.32|84.89|84.29|9
1737506100000|2025-01-22 00:35:00|84.9|84.3|84.96|84.36|84.97|84.37|84.9|84.3|7
1737506110000|2025-01-22 00:35:10|84.94|84.34|84.86|84.26|84.94|84.34|84.86|84.26|9
1737506120000|2025-01-22 00:35:20|84.87|84.27|84.89|84.29|84.89|84.29|84.87|84.27|6
1737506130000|2025-01-22 00:35:30|84.88|84.28|84.9|84.3|84.92|84.32|84.87|84.27|12
1737506140000|2025-01-22 00:35:40|84.91|84.31|84.89|84.29|84.91|84.31|84.88|84.28|9
1737506150000|2025-01-22 00:35:50|84.88|84.28|84.86|84.26|84.88|84.28|84.86|84.26|3
1737506160000|2025-01-22 00:36:00|84.83|84.23|84.78|84.18|84.83|84.23|84.76|84.16|11
1737506170000|2025-01-22 00:36:10|84.77|84.17|84.79|84.19|84.8|84.2|84.77|84.17|7
1737506180000|2025-01-22 00:36:20|84.8|84.2|84.81|84.21|84.86|84.26|84.8|84.2|15
1737506190000|2025-01-22 00:36:30|84.8|84.2|84.81|84.21|84.81|84.21|84.78|84.18|7
1737506200000|2025-01-22 00:36:40|84.8|84.2|84.78|84.18|84.8|84.2|84.77|84.17|6
1737506210000|2025-01-22 00:36:50|84.79|84.19|84.78|84.18|84.8|84.2|84.78|84.18|8
1737506220000|2025-01-22 00:37:00|84.77|84.17|84.78|84.18|84.79|84.19|84.77|84.17|8
1737506230000|2025-01-22 00:37:10|84.79|84.19|84.77|84.17|84.8|84.2|84.77|84.17|13
1737506240000|2025-01-22 00:37:20|84.78|84.18|84.85|84.25|84.85|84.25|84.78|84.18|13
1737506250000|2025-01-22 00:37:30|84.84|84.24|84.86|84.26|84.86|84.26|84.81|84.21|13
1737506270000|2025-01-22 00:37:50|84.84|84.24|84.82|84.22|84.84|84.24|84.81|84.21|3
1737506280000|2025-01-22 00:38:00|84.81|84.21|84.8|84.2|84.82|84.22|84.8|84.2|8
1737506290000|2025-01-22 00:38:10|84.81|84.21|84.85|84.25|84.86|84.26|84.8|84.2|12
1737506300000|2025-01-22 00:38:20|84.84|84.24|84.79|84.19|84.86|84.26|84.79|84.19|11
1737506310000|2025-01-22 00:38:30|84.8|84.2|84.79|84.19|84.8|84.2|84.79|84.19|6
1737506320000|2025-01-22 00:38:40|84.78|84.18|84.77|84.17|84.79|84.19|84.77|84.17|4
1737506330000|2025-01-22 00:38:50|84.78|84.18|84.78|84.18|84.78|84.18|84.77|84.17|5
1737506340000|2025-01-22 00:39:00|84.77|84.17|84.75|84.15|84.78|84.18|84.75|84.15|7
1737506350000|2025-01-22 00:39:10|84.74|84.14|84.69|84.09|84.75|84.15|84.68|84.08|9
1737506360000|2025-01-22 00:39:20|84.7|84.1|84.7|84.1|84.72|84.12|84.7|84.1|4
1737506370000|2025-01-22 00:39:30|84.69|84.09|84.67|84.07|84.69|84.09|84.67|84.07|3
1737506380000|2025-01-22 00:39:40|84.66|84.06|84.69|84.09|84.69|84.09|84.65|84.05|8
1737506390000|2025-01-22 00:39:50|84.68|84.08|84.65|84.05|84.68|84.08|84.65|84.05|12
1737506400000|2025-01-22 00:40:00|84.64|84.04|84.64|84.04|84.66|84.06|84.64|84.04|9
1737506410000|2025-01-22 00:40:10|84.65|84.05|84.58|83.98|84.65|84.05|84.57|83.97|10
1737506420000|2025-01-22 00:40:20|84.59|83.99|84.66|84.06|84.66|84.06|84.58|83.98|13
1737506430000|2025-01-22 00:40:30|84.67|84.07|84.62|84.02|84.67|84.07|84.62|84.02|16
1737506440000|2025-01-22 00:40:40|84.63|84.03|84.65|84.05|84.68|84.08|84.62|84.02|15
1737506450000|2025-01-22 00:40:50|84.66|84.06|84.69|84.09|84.69|84.09|84.65|84.05|15
1737506460000|2025-01-22 00:41:00|84.7|84.1|84.77|84.17|84.77|84.17|84.7|84.1|12
1737506470000|2025-01-22 00:41:10|84.78|84.18|84.75|84.15|84.78|84.18|84.74|84.14|8
1737506480000|2025-01-22 00:41:20|84.74|84.14|84.79|84.19|84.79|84.19|84.74|84.14|10
1737506490000|2025-01-22 00:41:30|84.78|84.18|84.8|84.2|84.8|84.2|84.77|84.17|5
1737506510000|2025-01-22 00:41:50|84.81|84.21|84.85|84.25|84.86|84.26|84.81|84.21|5
1737506520000|2025-01-22 00:42:00|84.87|84.27|84.83|84.23|84.87|84.27|84.82|84.22|7
1737506530000|2025-01-22 00:42:10|84.84|84.24|84.85|84.25|84.87|84.27|84.83|84.23|9
1737506540000|2025-01-22 00:42:20|84.84|84.24|84.85|84.25|84.88|84.28|84.84|84.24|8
1737506550000|2025-01-22 00:42:30|84.86|84.26|84.86|84.26|84.87|84.27|84.85|84.25|7
1737506560000|2025-01-22 00:42:40|84.85|84.25|84.82|84.22|84.85|84.25|84.82|84.22|3
1737506570000|2025-01-22 00:42:50|84.83|84.23|84.79|84.19|84.83|84.23|84.79|84.19|11
1737506580000|2025-01-22 00:43:00|84.8|84.2|84.78|84.18|84.81|84.21|84.78|84.18|5
1737506590000|2025-01-22 00:43:10|84.79|84.19|84.79|84.19|84.8|84.2|84.79|84.19|3
1737506600000|2025-01-22 00:43:20|84.8|84.2|84.77|84.17|84.8|84.2|84.77|84.17|7
1737506610000|2025-01-22 00:43:30|84.78|84.18|84.76|84.16|84.78|84.18|84.76|84.16|5
1737506620000|2025-01-22 00:43:40|84.75|84.15|84.76|84.16|84.76|84.16|84.75|84.15|2
1737506630000|2025-01-22 00:43:50|84.75|84.15|84.75|84.15|84.75|84.15|84.75|84.15|1
1737506640000|2025-01-22 00:44:00|84.74|84.14|84.77|84.17|84.77|84.17|84.74|84.14|8
1737506650000|2025-01-22 00:44:10|84.76|84.16|84.76|84.16|84.76|84.16|84.74|84.14|7
1737506660000|2025-01-22 00:44:20|84.75|84.15|84.76|84.16|84.77|84.17|84.74|84.14|10
1737506670000|2025-01-22 00:44:30|84.75|84.15|84.76|84.16|84.76|84.16|84.75|84.15|2
1737506680000|2025-01-22 00:44:40|84.77|84.17|84.79|84.19|84.79|84.19|84.77|84.17|3
1737506690000|2025-01-22 00:44:50|84.78|84.18|84.77|84.17|84.78|84.18|84.77|84.17|8
1737506710000|2025-01-22 00:45:10|84.72|84.12|84.68|84.08|84.72|84.12|84.67|84.07|5
1737506720000|2025-01-22 00:45:20|84.67|84.07|84.65|84.05|84.67|84.07|84.65|84.05|5
1737506730000|2025-01-22 00:45:30|84.66|84.06|84.66|84.06|84.66|84.06|84.66|84.06|1
1737506740000|2025-01-22 00:45:40|84.65|84.05|84.65|84.05|84.65|84.05|84.64|84.04|3
1737506750000|2025-01-22 00:45:50|84.64|84.04|84.64|84.04|84.65|84.05|84.63|84.03|4
1737506760000|2025-01-22 00:46:00|84.63|84.03|84.59|83.99|84.64|84.04|84.59|83.99|9
1737506770000|2025-01-22 00:46:10|84.5|83.9|84.51|83.91|84.51|83.91|84.42|83.82|6
1737506780000|2025-01-22 00:46:20|84.49|83.89|84.46|83.86|84.49|83.89|84.45|83.85|8
1737506790000|2025-01-22 00:46:30|84.45|83.85|84.45|83.85|84.45|83.85|84.45|83.85|1
1737506800000|2025-01-22 00:46:40|84.44|83.84|84.42|83.82|84.45|83.85|84.42|83.82|6
1737506810000|2025-01-22 00:46:50|84.41|83.81|84.44|83.84|84.44|83.84|84.41|83.81|7
1737506820000|2025-01-22 00:47:00|84.45|83.85|84.47|83.87|84.48|83.88|84.45|83.85|5
1737506830000|2025-01-22 00:47:10|84.48|83.88|84.53|83.93|84.53|83.93|84.47|83.87|4
1737506840000|2025-01-22 00:47:20|84.54|83.94|84.45|83.85|84.54|83.94|84.45|83.85|9
1737506850000|2025-01-22 00:47:30|84.46|83.86|84.46|83.86|84.46|83.86|84.45|83.85|5
1737506860000|2025-01-22 00:47:40|84.45|83.85|84.51|83.91|84.51|83.91|84.43|83.83|7
1737506870000|2025-01-22 00:47:50|84.5|83.9|84.52|83.92|84.52|83.92|84.49|83.89|5
1737506880000|2025-01-22 00:48:00|84.56|83.96|84.58|83.98|84.58|83.98|84.56|83.96|4
1737506890000|2025-01-22 00:48:10|84.57|83.97|84.56|83.96|84.57|83.97|84.56|83.96|2
1737506910000|2025-01-22 00:48:30|84.61|84.01|84.66|84.06|84.67|84.07|84.61|84.01|3
1737506920000|2025-01-22 00:48:40|84.67|84.07|84.69|84.09|84.69|84.09|84.67|84.07|4
1737506930000|2025-01-22 00:48:50|84.68|84.08|84.68|84.08|84.69|84.09|84.68|84.08|3
1737506940000|2025-01-22 00:49:00|84.69|84.09|84.7|84.1|84.74|84.14|84.69|84.09|11
1737506950000|2025-01-22 00:49:10|84.71|84.11|84.75|84.15|84.75|84.15|84.71|84.11|6
1737506960000|2025-01-22 00:49:20|84.76|84.16|84.76|84.16|84.77|84.17|84.75|84.15|7
1737506970000|2025-01-22 00:49:30|84.77|84.17|84.76|84.16|84.77|84.17|84.76|84.16|2
1737506980000|2025-01-22 00:49:40|84.75|84.15|84.76|84.16|84.76|84.16|84.75|84.15|2
1737506990000|2025-01-22 00:49:50|84.75|84.15|84.77|84.17|84.77|84.17|84.75|84.15|7
1737507000000|2025-01-22 00:50:00|84.76|84.16|84.78|84.18|84.78|84.18|84.76|84.16|3
1737507010000|2025-01-22 00:50:10|84.79|84.19|84.8|84.2|84.83|84.23|84.79|84.19|6
1737507020000|2025-01-22 00:50:20|84.78|84.18|84.79|84.19|84.79|84.19|84.78|84.18|2
1737507030000|2025-01-22 00:50:30|84.78|84.18|84.78|84.18|84.78|84.18|84.78|84.18|1
1737507040000|2025-01-22 00:50:40|84.79|84.19|84.79|84.19|84.79|84.19|84.79|84.19|1
1737507050000|2025-01-22 00:50:50|84.78|84.18|84.74|84.14|84.78|84.18|84.74|84.14|4
1737507060000|2025-01-22 00:51:00|84.75|84.15|84.73|84.13|84.76|84.16|84.72|84.12|6
1737507070000|2025-01-22 00:51:10|84.74|84.14|84.75|84.15|84.75|84.15|84.74|84.14|2
1737507080000|2025-01-22 00:51:20|84.77|84.17|84.77|84.17|84.78|84.18|84.77|84.17|3
1737507100000|2025-01-22 00:51:40|84.81|84.21|84.85|84.25|84.85|84.25|84.81|84.21|4
1737507110000|2025-01-22 00:51:50|84.84|84.24|84.82|84.22|84.84|84.24|84.82|84.22|3
1737507120000|2025-01-22 00:52:00|84.8|84.2|84.79|84.19|84.84|84.24|84.78|84.18|12
1737507130000|2025-01-22 00:52:10|84.8|84.2|84.88|84.28|84.88|84.28|84.8|84.2|9
1737507140000|2025-01-22 00:52:20|84.89|84.29|84.9|84.3|84.9|84.3|84.89|84.29|4
1737507150000|2025-01-22 00:52:30|84.89|84.29|84.93|84.33|84.93|84.33|84.89|84.29|4
1737507160000|2025-01-22 00:52:40|84.92|84.32|84.93|84.33|84.93|84.33|84.92|84.32|2
1737507170000|2025-01-22 00:52:50|84.92|84.32|84.9|84.3|84.92|84.32|84.9|84.3|5
1737507180000|2025-01-22 00:53:00|84.91|84.31|84.91|84.31|84.92|84.32|84.91|84.31|3
1737507190000|2025-01-22 00:53:10|84.9|84.3|84.88|84.28|84.9|84.3|84.88|84.28|5
1737507200000|2025-01-22 00:53:20|84.87|84.27|84.87|84.27|84.87|84.27|84.86|84.26|3
1737507210000|2025-01-22 00:53:30|84.86|84.26|84.9|84.3|84.9|84.3|84.86|84.26|4
1737507230000|2025-01-22 00:53:50|84.91|84.31|84.97|84.37|84.97|84.37|84.91|84.31|5
1737507240000|2025-01-22 00:54:00|84.96|84.36|84.97|84.37|84.97|84.37|84.96|84.36|2
1737507250000|2025-01-22 00:54:10|84.98|84.38|85|84.4|85.01|84.41|84.98|84.38|6
1737507260000|2025-01-22 00:54:20|84.99|84.39|84.97|84.37|84.99|84.39|84.97|84.37|3
1737507270000|2025-01-22 00:54:30|84.98|84.38|84.99|84.39|84.99|84.39|84.97|84.37|6
1737507280000|2025-01-22 00:54:40|85.01|84.41|85.01|84.41|85.01|84.41|85.01|84.41|1
1737507300000|2025-01-22 00:55:00|84.99|84.39|84.98|84.38|84.99|84.39|84.98|84.38|2
1737507310000|2025-01-22 00:55:10|84.99|84.39|84.99|84.39|84.99|84.39|84.99|84.39|1
1737507320000|2025-01-22 00:55:20|85|84.4|85|84.4|85|84.4|85|84.4|1
1737507330000|2025-01-22 00:55:30|85.01|84.41|85.01|84.41|85.01|84.41|85|84.4|3
1737507340000|2025-01-22 00:55:40|85.02|84.42|85.1|84.5|85.1|84.5|85.02|84.42|12
1737507350000|2025-01-22 00:55:50|85.11|84.51|85.14|84.54|85.14|84.54|85.11|84.51|10
1737507360000|2025-01-22 00:56:00|85.16|84.56|85.18|84.58|85.18|84.58|85.16|84.56|3
1737507370000|2025-01-22 00:56:10|85.19|84.59|85.22|84.62|85.22|84.62|85.19|84.59|3
1737507380000|2025-01-22 00:56:20|85.2|84.6|85.2|84.6|85.22|84.62|85.19|84.59|6
1737507390000|2025-01-22 00:56:30|85.21|84.61|85.2|84.6|85.22|84.62|85.2|84.6|3
1737507400000|2025-01-22 00:56:40|85.21|84.61|85.2|84.6|85.22|84.62|85.2|84.6|4
1737507410000|2025-01-22 00:56:50|85.21|84.61|85.25|84.65|85.25|84.65|85.21|84.61|4
1737507420000|2025-01-22 00:57:00|85.26|84.66|85.33|84.73|85.33|84.73|85.26|84.66|8
1737507430000|2025-01-22 00:57:10|85.34|84.74|85.36|84.76|85.36|84.76|85.34|84.74|3
1737507440000|2025-01-22 00:57:20|85.37|84.77|85.37|84.77|85.39|84.79|85.36|84.76|6
1737507460000|2025-01-22 00:57:40|85.38|84.78|85.39|84.79|85.41|84.81|85.38|84.78|8
1737507470000|2025-01-22 00:57:50|85.4|84.8|85.39|84.79|85.42|84.82|85.39|84.79|6
1737507480000|2025-01-22 00:58:00|85.38|84.78|85.32|84.72|85.38|84.78|85.32|84.72|7
1737507490000|2025-01-22 00:58:10|85.34|84.74|85.32|84.72|85.34|84.74|85.31|84.71|10
1737507500000|2025-01-22 00:58:20|85.31|84.71|85.33|84.73|85.33|84.73|85.31|84.71|5
1737507510000|2025-01-22 00:58:30|85.32|84.72|85.32|84.72|85.32|84.72|85.3|84.7|5
1737507520000|2025-01-22 00:58:40|85.31|84.71|85.3|84.7|85.31|84.71|85.28|84.68|6
1737507530000|2025-01-22 00:58:50|85.29|84.69|85.28|84.68|85.29|84.69|85.28|84.68|2
1737507540000|2025-01-22 00:59:00|85.3|84.7|85.3|84.7|85.3|84.7|85.3|84.7|1
1737507550000|2025-01-22 00:59:10|85.31|84.71|85.34|84.74|85.34|84.74|85.31|84.71|6
1737507560000|2025-01-22 00:59:20|85.35|84.75|85.35|84.75|85.36|84.76|85.34|84.74|5
1737507570000|2025-01-22 00:59:30|85.36|84.76|85.36|84.76|85.36|84.76|85.36|84.76|1
1737507580000|2025-01-22 00:59:40|85.37|84.77|85.37|84.77|85.38|84.78|85.37|84.77|3
1737507590000|2025-01-22 00:59:50|85.36|84.76|85.29|84.69|85.36|84.76|85.28|84.68|9
1737507600000|2025-01-22 01:00:00|85.3|84.7|85.29|84.69|85.3|84.7|85.27|84.67|5
1737507610000|2025-01-22 01:00:10|85.31|84.71|85.25|84.65|85.31|84.71|85.24|84.64|10
1737507620000|2025-01-22 01:00:20|85.23|84.63|85.19|84.59|85.24|84.64|85.19|84.59|12
1737507630000|2025-01-22 01:00:30|85.2|84.6|85.12|84.52|85.21|84.61|85.12|84.52|10
1737507640000|2025-01-22 01:00:40|85.13|84.53|85.09|84.49|85.13|84.53|85.08|84.48|10
1737507650000|2025-01-22 01:00:50|85.08|84.48|85.07|84.47|85.1|84.5|85.07|84.47|16
1737507660000|2025-01-22 01:01:00|85.08|84.48|85.04|84.44|85.08|84.48|85.04|84.44|6
1737507680000|2025-01-22 01:01:20|85.09|84.49|85.15|84.55|85.16|84.56|85.09|84.49|4
1737507690000|2025-01-22 01:01:30|85.16|84.56|85.16|84.56|85.18|84.58|85.15|84.55|9
1737507700000|2025-01-22 01:01:40|85.15|84.55|85.11|84.51|85.15|84.55|85.09|84.49|12
1737507710000|2025-01-22 01:01:50|85.12|84.52|85.15|84.55|85.15|84.55|85.12|84.52|3
1737507720000|2025-01-22 01:02:00|85.16|84.56|85.16|84.56|85.23|84.63|85.16|84.56|14
1737507730000|2025-01-22 01:02:10|85.15|84.55|85.16|84.56|85.16|84.56|85.13|84.53|5
1737507740000|2025-01-22 01:02:20|85.15|84.55|85.13|84.53|85.15|84.55|85.13|84.53|7
1737507750000|2025-01-22 01:02:30|85.12|84.52|85.16|84.56|85.16|84.56|85.12|84.52|4
1737507760000|2025-01-22 01:02:40|85.15|84.55|85.16|84.56|85.16|84.56|85.15|84.55|4
1737507770000|2025-01-22 01:02:50|85.15|84.55|85.15|84.55|85.15|84.55|85.15|84.55|1
1737507780000|2025-01-22 01:03:00|85.14|84.54|85.09|84.49|85.15|84.55|85.08|84.48|12
1737507790000|2025-01-22 01:03:10|85.08|84.48|85.06|84.46|85.08|84.48|85.06|84.46|2
1737507800000|2025-01-22 01:03:20|85.05|84.45|85.01|84.41|85.05|84.45|85.01|84.41|7
1737507810000|2025-01-22 01:03:30|85.02|84.42|85.05|84.45|85.06|84.46|85.02|84.42|8
1737507820000|2025-01-22 01:03:40|85.04|84.44|85.04|84.44|85.04|84.44|85|84.4|9
1737507830000|2025-01-22 01:03:50|85.05|84.45|85.05|84.45|85.05|84.45|85.05|84.45|1
1737507840000|2025-01-22 01:04:00|85.08|84.48|85.15|84.55|85.15|84.55|85.08|84.48|9
1737507850000|2025-01-22 01:04:10|85.16|84.56|85.08|84.48|85.16|84.56|85.08|84.48|7
1737507860000|2025-01-22 01:04:20|85.07|84.47|85.07|84.47|85.1|84.5|85.07|84.47|9
1737507870000|2025-01-22 01:04:30|85.06|84.46|85.02|84.42|85.06|84.46|85.02|84.42|6
1737507880000|2025-01-22 01:04:40|85.03|84.43|85.02|84.42|85.04|84.44|85.01|84.41|7
1737507890000|2025-01-22 01:04:50|85.01|84.41|85.02|84.42|85.02|84.42|84.99|84.39|8
1737507900000|2025-01-22 01:05:00|85.04|84.44|85.03|84.43|85.05|84.45|85.03|84.43|4
1737507910000|2025-01-22 01:05:10|85|84.4|85.01|84.41|85.01|84.41|85|84.4|6
1737507920000|2025-01-22 01:05:20|85.02|84.42|85.07|84.47|85.08|84.48|85.02|84.42|7
1737507930000|2025-01-22 01:05:30|85.06|84.46|85.01|84.41|85.06|84.46|85.01|84.41|7
1737507940000|2025-01-22 01:05:40|85|84.4|85.02|84.42|85.02|84.42|84.97|84.37|13
1737507950000|2025-01-22 01:05:50|85.04|84.44|85.03|84.43|85.06|84.46|85.03|84.43|8
1737507960000|2025-01-22 01:06:00|85.04|84.44|85.13|84.53|85.13|84.53|85.01|84.41|13
1737507970000|2025-01-22 01:06:10|85.12|84.52|85.08|84.48|85.12|84.52|85.07|84.47|8
1737507980000|2025-01-22 01:06:20|85.07|84.47|85.03|84.43|85.07|84.47|85.02|84.42|7
1737507990000|2025-01-22 01:06:30|85.05|84.45|85.01|84.41|85.06|84.46|85.01|84.41|7
1737508000000|2025-01-22 01:06:40|85|84.4|84.97|84.37|85|84.4|84.97|84.37|8
1737508010000|2025-01-22 01:06:50|84.96|84.36|85|84.4|85.03|84.43|84.94|84.34|11
1737508020000|2025-01-22 01:07:00|84.99|84.39|84.98|84.38|84.99|84.39|84.96|84.36|6
1737508030000|2025-01-22 01:07:10|84.99|84.39|85.01|84.41|85.01|84.41|84.96|84.36|10
1737508040000|2025-01-22 01:07:20|85.02|84.42|84.99|84.39|85.03|84.43|84.99|84.39|8
1737508050000|2025-01-22 01:07:30|85|84.4|85|84.4|85|84.4|85|84.4|1
1737508060000|2025-01-22 01:07:40|84.99|84.39|84.98|84.38|84.99|84.39|84.97|84.37|4
1737508070000|2025-01-22 01:07:50|84.99|84.39|84.98|84.38|85|84.4|84.98|84.38|6
1737508080000|2025-01-22 01:08:00|84.97|84.37|85.07|84.47|85.08|84.48|84.97|84.37|9
1737508090000|2025-01-22 01:08:10|85.06|84.46|85.08|84.48|85.09|84.49|85.06|84.46|4
1737508100000|2025-01-22 01:08:20|85.07|84.47|85|84.4|85.07|84.47|85|84.4|7
1737508110000|2025-01-22 01:08:30|84.99|84.39|84.95|84.35|84.99|84.39|84.94|84.34|7
1737508120000|2025-01-22 01:08:40|84.94|84.34|84.95|84.35|84.95|84.35|84.94|84.34|4
1737508130000|2025-01-22 01:08:50|84.94|84.34|84.94|84.34|84.95|84.35|84.93|84.33|5
1737508140000|2025-01-22 01:09:00|84.93|84.33|84.95|84.35|84.95|84.35|84.91|84.31|7
1737508150000|2025-01-22 01:09:10|84.94|84.34|84.9|84.3|84.94|84.34|84.89|84.29|5
1737508160000|2025-01-22 01:09:20|84.89|84.29|84.9|84.3|84.9|84.3|84.88|84.28|4
1737508170000|2025-01-22 01:09:30|84.89|84.29|84.92|84.32|84.94|84.34|84.89|84.29|8
1737508180000|2025-01-22 01:09:40|84.91|84.31|84.89|84.29|84.92|84.32|84.89|84.29|5
1737508190000|2025-01-22 01:09:50|84.9|84.3|84.91|84.31|84.91|84.31|84.9|84.3|2
1737508200000|2025-01-22 01:10:00|84.9|84.3|84.78|84.18|84.9|84.3|84.77|84.17|12
1737508210000|2025-01-22 01:10:10|84.79|84.19|84.79|84.19|84.8|84.2|84.77|84.17|10
1737508220000|2025-01-22 01:10:20|84.8|84.2|84.76|84.16|84.8|84.2|84.76|84.16|6
1737508230000|2025-01-22 01:10:30|84.77|84.17|84.79|84.19|84.79|84.19|84.77|84.17|3
1737508240000|2025-01-22 01:10:40|84.8|84.2|84.76|84.16|84.8|84.2|84.76|84.16|4
1737508250000|2025-01-22 01:10:50|84.77|84.17|84.77|84.17|84.77|84.17|84.77|84.17|1
1737508260000|2025-01-22 01:11:00|84.78|84.18|84.75|84.15|84.78|84.18|84.75|84.15|4
1737508270000|2025-01-22 01:11:10|84.76|84.16|84.73|84.13|84.76|84.16|84.73|84.13|3
1737508280000|2025-01-22 01:11:20|84.71|84.11|84.71|84.11|84.71|84.11|84.7|84.1|3
1737508290000|2025-01-22 01:11:30|84.7|84.1|84.7|84.1|84.7|84.1|84.7|84.1|1
1737508300000|2025-01-22 01:11:40|84.71|84.11|84.74|84.14|84.74|84.14|84.71|84.11|8
1737508320000|2025-01-22 01:12:00|84.72|84.12|84.7|84.1|84.72|84.12|84.7|84.1|2
1737508330000|2025-01-22 01:12:10|84.72|84.12|84.71|84.11|84.75|84.15|84.71|84.11|9
1737508340000|2025-01-22 01:12:20|84.7|84.1|84.7|84.1|84.7|84.1|84.67|84.07|5
1737508350000|2025-01-22 01:12:30|84.69|84.09|84.65|84.05|84.69|84.09|84.64|84.04|7
1737508360000|2025-01-22 01:12:40|84.64|84.04|84.63|84.03|84.65|84.05|84.63|84.03|4
1737508370000|2025-01-22 01:12:50|84.62|84.02|84.62|84.02|84.62|84.02|84.62|84.02|1
1737508380000|2025-01-22 01:13:00|84.6|84|84.59|83.99|84.6|84|84.59|83.99|2
1737508390000|2025-01-22 01:13:10|84.6|84|84.64|84.04|84.64|84.04|84.6|84|7
1737508400000|2025-01-22 01:13:20|84.63|84.03|84.63|84.03|84.63|84.03|84.62|84.02|5
1737508410000|2025-01-22 01:13:30|84.65|84.05|84.66|84.06|84.67|84.07|84.65|84.05|3
1737508420000|2025-01-22 01:13:40|84.65|84.05|84.63|84.03|84.65|84.05|84.62|84.02|4
1737508430000|2025-01-22 01:13:50|84.64|84.04|84.66|84.06|84.66|84.06|84.64|84.04|2
1737508440000|2025-01-22 01:14:00|84.67|84.07|84.77|84.17|84.77|84.17|84.67|84.07|9
1737508450000|2025-01-22 01:14:10|84.78|84.18|84.77|84.17|84.78|84.18|84.77|84.17|2
1737508470000|2025-01-22 01:14:30|84.76|84.16|84.74|84.14|84.76|84.16|84.74|84.14|3
1737508480000|2025-01-22 01:14:40|84.75|84.15|84.79|84.19|84.79|84.19|84.75|84.15|4
1737508490000|2025-01-22 01:14:50|84.78|84.18|84.79|84.19|84.79|84.19|84.78|84.18|4
1737508500000|2025-01-22 01:15:00|84.78|84.18|84.85|84.25|84.85|84.25|84.77|84.17|10
1737508510000|2025-01-22 01:15:10|84.86|84.26|84.93|84.33|84.94|84.34|84.86|84.26|12
1737508520000|2025-01-22 01:15:20|84.92|84.32|84.91|84.31|84.92|84.32|84.89|84.29|5
1737508530000|2025-01-22 01:15:30|84.9|84.3|84.9|84.3|84.9|84.3|84.89|84.29|3
1737508540000|2025-01-22 01:15:40|84.89|84.29|84.88|84.28|84.89|84.29|84.88|84.28|2
1737508550000|2025-01-22 01:15:50|84.89|84.29|84.89|84.29|84.9|84.3|84.89|84.29|3
1737508560000|2025-01-22 01:16:00|84.91|84.31|84.91|84.31|84.94|84.34|84.9|84.3|9
1737508570000|2025-01-22 01:16:10|84.9|84.3|84.94|84.34|84.94|84.34|84.89|84.29|8
1737508580000|2025-01-22 01:16:20|84.95|84.35|84.95|84.35|84.96|84.36|84.95|84.35|3
1737508590000|2025-01-22 01:16:30|84.94|84.34|84.91|84.31|84.94|84.34|84.91|84.31|3
1737508600000|2025-01-22 01:16:40|84.92|84.32|84.92|84.32|84.92|84.32|84.91|84.31|3
1737508610000|2025-01-22 01:16:50|84.94|84.34|84.94|84.34|84.94|84.34|84.94|84.34|1
1737508620000|2025-01-22 01:17:00|84.96|84.36|84.97|84.37|84.97|84.37|84.96|84.36|2
1737508630000|2025-01-22 01:17:10|84.98|84.38|85.02|84.42|85.04|84.44|84.98|84.38|9
1737508640000|2025-01-22 01:17:20|85.01|84.41|85.01|84.41|85.01|84.41|84.98|84.38|9
1737508650000|2025-01-22 01:17:30|85|84.4|84.94|84.34|85|84.4|84.94|84.34|9
1737508660000|2025-01-22 01:17:40|84.95|84.35|84.89|84.29|84.96|84.36|84.89|84.29|12
1737508670000|2025-01-22 01:17:50|84.88|84.28|84.88|84.28|84.89|84.29|84.88|84.28|3
1737508680000|2025-01-22 01:18:00|84.89|84.29|84.9|84.3|84.92|84.32|84.89|84.29|6
1737508690000|2025-01-22 01:18:10|84.89|84.29|84.87|84.27|84.89|84.29|84.87|84.27|5
1737508700000|2025-01-22 01:18:20|84.86|84.26|84.89|84.29|84.89|84.29|84.86|84.26|4
1737508710000|2025-01-22 01:18:30|84.9|84.3|84.98|84.38|84.98|84.38|84.9|84.3|9
1737508720000|2025-01-22 01:18:40|84.99|84.39|84.97|84.37|84.99|84.39|84.96|84.36|5
1737508730000|2025-01-22 01:18:50|84.98|84.38|84.99|84.39|84.99|84.39|84.96|84.36|8
1737508740000|2025-01-22 01:19:00|85.01|84.41|85.05|84.45|85.05|84.45|85.01|84.41|9
1737508750000|2025-01-22 01:19:10|85.04|84.44|85.07|84.47|85.08|84.48|85.03|84.43|9
1737508760000|2025-01-22 01:19:20|85.09|84.49|85.13|84.53|85.13|84.53|85.09|84.49|3
1737508770000|2025-01-22 01:19:30|85.15|84.55|85.11|84.51|85.15|84.55|85.11|84.51|6
1737508780000|2025-01-22 01:19:40|85.1|84.5|85.11|84.51|85.11|84.51|85.09|84.49|6
1737508790000|2025-01-22 01:19:50|85.1|84.5|85.1|84.5|85.1|84.5|85.07|84.47|5
1737508800000|2025-01-22 01:20:00|85.09|84.49|85.1|84.5|85.1|84.5|85.09|84.49|12
1737508810000|2025-01-22 01:20:10|85.11|84.51|85.09|84.49|85.11|84.51|85.08|84.48|5
1737508820000|2025-01-22 01:20:20|85.1|84.5|85.14|84.54|85.14|84.54|85.1|84.5|5
1737508830000|2025-01-22 01:20:30|85.13|84.53|85.14|84.54|85.14|84.54|85.12|84.52|6
1737508840000|2025-01-22 01:20:40|85.15|84.55|85.12|84.52|85.15|84.55|85.11|84.51|8
1737508850000|2025-01-22 01:20:50|85.11|84.51|85.1|84.5|85.12|84.52|85.09|84.49|7
1737508860000|2025-01-22 01:21:00|85.11|84.51|85.04|84.44|85.11|84.51|85.04|84.44|8
1737508870000|2025-01-22 01:21:10|85.05|84.45|85.09|84.49|85.1|84.5|85.05|84.45|5
1737508880000|2025-01-22 01:21:20|85.08|84.48|85.04|84.44|85.08|84.48|85.04|84.44|4
1737508890000|2025-01-22 01:21:30|85.03|84.43|85.02|84.42|85.03|84.43|85.02|84.42|2
1737508900000|2025-01-22 01:21:40|84.97|84.37|84.97|84.37|84.98|84.38|84.97|84.37|3
1737508910000|2025-01-22 01:21:50|84.98|84.38|84.97|84.37|85|84.4|84.97|84.37|6
1737508920000|2025-01-22 01:22:00|84.98|84.38|84.97|84.37|84.98|84.38|84.95|84.35|6
1737508930000|2025-01-22 01:22:10|84.96|84.36|84.91|84.31|84.96|84.36|84.91|84.31|5
1737508940000|2025-01-22 01:22:20|84.92|84.32|84.95|84.35|84.95|84.35|84.92|84.32|4
1737508950000|2025-01-22 01:22:30|84.94|84.34|84.99|84.39|85|84.4|84.94|84.34|13
1737508960000|2025-01-22 01:22:40|84.98|84.38|85|84.4|85|84.4|84.98|84.38|5
1737508970000|2025-01-22 01:22:50|84.99|84.39|84.99|84.39|85|84.4|84.99|84.39|5
1737508980000|2025-01-22 01:23:00|85|84.4|85.04|84.44|85.04|84.44|84.99|84.39|8
1737508990000|2025-01-22 01:23:10|85.03|84.43|85|84.4|85.03|84.43|85|84.4|4
1737509000000|2025-01-22 01:23:20|85.01|84.41|85|84.4|85.02|84.42|85|84.4|12
1737509010000|2025-01-22 01:23:30|85.01|84.41|84.96|84.36|85.01|84.41|84.96|84.36|7
1737509020000|2025-01-22 01:23:40|84.97|84.37|84.97|84.37|84.98|84.38|84.96|84.36|7
1737509030000|2025-01-22 01:23:50|84.96|84.36|84.98|84.38|84.99|84.39|84.96|84.36|9
1737509040000|2025-01-22 01:24:00|84.97|84.37|84.97|84.37|84.98|84.38|84.96|84.36|5
1737509050000|2025-01-22 01:24:10|84.98|84.38|84.98|84.38|84.98|84.38|84.96|84.36|7
1737509060000|2025-01-22 01:24:20|84.97|84.37|84.97|84.37|84.98|84.38|84.97|84.37|5
1737509070000|2025-01-22 01:24:30|84.98|84.38|84.93|84.33|84.98|84.38|84.91|84.31|10
1737509080000|2025-01-22 01:24:40|84.92|84.32|84.92|84.32|84.92|84.32|84.92|84.32|1
1737509100000|2025-01-22 01:25:00|84.93|84.33|84.93|84.33|84.93|84.33|84.92|84.32|3
1737509110000|2025-01-22 01:25:10|84.94|84.34|84.95|84.35|84.95|84.35|84.94|84.34|6
1737509120000|2025-01-22 01:25:20|84.94|84.34|84.95|84.35|84.95|84.35|84.94|84.34|8
1737509130000|2025-01-22 01:25:30|84.94|84.34|84.9|84.3|84.94|84.34|84.89|84.29|5
1737509140000|2025-01-22 01:25:40|84.89|84.29|84.83|84.23|84.89|84.29|84.83|84.23|8
1737509150000|2025-01-22 01:25:50|84.84|84.24|84.84|84.24|84.85|84.25|84.84|84.24|3
1737509160000|2025-01-22 01:26:00|84.83|84.23|84.8|84.2|84.83|84.23|84.8|84.2|3
1737509170000|2025-01-22 01:26:10|84.79|84.19|84.8|84.2|84.8|84.2|84.77|84.17|9
1737509180000|2025-01-22 01:26:20|84.81|84.21|84.77|84.17|84.81|84.21|84.77|84.17|6
1737509190000|2025-01-22 01:26:30|84.76|84.16|84.76|84.16|84.77|84.17|84.76|84.16|3
1737509200000|2025-01-22 01:26:40|84.75|84.15|84.77|84.17|84.77|84.17|84.75|84.15|3
1737509210000|2025-01-22 01:26:50|84.76|84.16|84.77|84.17|84.77|84.17|84.76|84.16|2
1737509220000|2025-01-22 01:27:00|84.76|84.16|84.75|84.15|84.76|84.16|84.74|84.14|4
1737509230000|2025-01-22 01:27:10|84.74|84.14|84.77|84.17|84.8|84.2|84.74|84.14|8
1737509240000|2025-01-22 01:27:20|84.76|84.16|84.78|84.18|84.78|84.18|84.76|84.16|5
1737509250000|2025-01-22 01:27:30|84.79|84.19|84.79|84.19|84.81|84.21|84.78|84.18|7
1737509260000|2025-01-22 01:27:40|84.77|84.17|84.79|84.19|84.8|84.2|84.77|84.17|9
1737509270000|2025-01-22 01:27:50|84.78|84.18|84.82|84.22|84.83|84.23|84.78|84.18|9
1737509280000|2025-01-22 01:28:00|84.83|84.23|84.86|84.26|84.86|84.26|84.83|84.23|6
1737509310000|2025-01-22 01:28:30|84.85|84.25|84.85|84.25|84.85|84.25|84.85|84.25|1
1737509330000|2025-01-22 01:28:50|84.84|84.24|84.87|84.27|84.87|84.27|84.84|84.24|4
1737509340000|2025-01-22 01:29:00|84.88|84.28|84.89|84.29|84.89|84.29|84.87|84.27|4
1737509350000|2025-01-22 01:29:10|84.9|84.3|84.92|84.32|84.92|84.32|84.9|84.3|3
1737509360000|2025-01-22 01:29:20|84.93|84.33|84.9|84.3|84.94|84.34|84.9|84.3|7
1737509370000|2025-01-22 01:29:30|84.91|84.31|84.93|84.33|84.94|84.34|84.9|84.3|7
1737509390000|2025-01-22 01:29:50|84.92|84.32|84.92|84.32|84.92|84.32|84.92|84.32|1
1737509400000|2025-01-22 01:30:00|84.91|84.31|84.9|84.3|84.91|84.31|84.89|84.29|6
1737509410000|2025-01-22 01:30:10|85.05|84.45|84.96|84.36|85.05|84.45|84.96|84.36|9
1737509420000|2025-01-22 01:30:20|84.97|84.37|84.98|84.38|85|84.4|84.97|84.37|8
1737509430000|2025-01-22 01:30:30|84.97|84.37|84.97|84.37|84.98|84.38|84.97|84.37|3
1737509440000|2025-01-22 01:30:40|84.98|84.38|84.98|84.38|84.98|84.38|84.98|84.38|1
1737509450000|2025-01-22 01:30:50|84.99|84.39|85.02|84.42|85.02|84.42|84.99|84.39|4
1737509460000|2025-01-22 01:31:00|85.01|84.41|85.07|84.47|85.07|84.47|85.01|84.41|9
1737509470000|2025-01-22 01:31:10|85.06|84.46|85.02|84.42|85.06|84.46|85.02|84.42|5
1737509480000|2025-01-22 01:31:20|84.99|84.39|84.99|84.39|84.99|84.39|84.98|84.38|3
1737509490000|2025-01-22 01:31:30|85.01|84.41|85.01|84.41|85.01|84.41|85.01|84.41|1
1737509500000|2025-01-22 01:31:40|85.04|84.44|85.06|84.46|85.06|84.46|85.04|84.44|3
1737509510000|2025-01-22 01:31:50|85.05|84.45|85.05|84.45|85.05|84.45|85.05|84.45|1
1737509520000|2025-01-22 01:32:00|85.04|84.44|84.98|84.38|85.04|84.44|84.98|84.38|5
1737509530000|2025-01-22 01:32:10|84.97|84.37|84.96|84.36|84.97|84.37|84.95|84.35|9
1737509540000|2025-01-22 01:32:20|84.97|84.37|84.91|84.31|84.98|84.38|84.91|84.31|8
1737509550000|2025-01-22 01:32:30|84.93|84.33|84.97|84.37|84.97|84.37|84.93|84.33|4
1737509560000|2025-01-22 01:32:40|84.96|84.36|85|84.4|85|84.4|84.94|84.34|6
1737509570000|2025-01-22 01:32:50|84.99|84.39|85.03|84.43|85.03|84.43|84.99|84.39|8
1737509580000|2025-01-22 01:33:00|85.05|84.45|85.1|84.5|85.1|84.5|85.05|84.45|7
1737509590000|2025-01-22 01:33:10|85.11|84.51|85.11|84.51|85.11|84.51|85.09|84.49|7
1737509600000|2025-01-22 01:33:20|85.13|84.53|85.17|84.57|85.19|84.59|85.13|84.53|8
1737509610000|2025-01-22 01:33:30|85.16|84.56|85.18|84.58|85.18|84.58|85.15|84.55|5
1737509620000|2025-01-22 01:33:40|85.17|84.57|85.18|84.58|85.19|84.59|85.17|84.57|6
1737509630000|2025-01-22 01:33:50|85.17|84.57|85.15|84.55|85.17|84.57|85.15|84.55|3
1737509640000|2025-01-22 01:34:00|85.14|84.54|85.14|84.54|85.14|84.54|85.14|84.54|1
1737509650000|2025-01-22 01:34:10|85.15|84.55|85.14|84.54|85.15|84.55|85.14|84.54|2
1737509660000|2025-01-22 01:34:20|85.13|84.53|85.15|84.55|85.15|84.55|85.11|84.51|9
1737509670000|2025-01-22 01:34:30|85.16|84.56|85.19|84.59|85.19|84.59|85.15|84.55|8
1737509690000|2025-01-22 01:34:50|85.18|84.58|85.17|84.57|85.18|84.58|85.17|84.57|2
1737509700000|2025-01-22 01:35:00|85.16|84.56|85.19|84.59|85.23|84.63|85.16|84.56|9
1737509710000|2025-01-22 01:35:10|85.18|84.58|85.18|84.58|85.19|84.59|85.17|84.57|7
1737509720000|2025-01-22 01:35:20|85.17|84.57|85.14|84.54|85.17|84.57|85.13|84.53|4
1737509730000|2025-01-22 01:35:30|85.13|84.53|85.07|84.47|85.13|84.53|85.07|84.47|10
1737509740000|2025-01-22 01:35:40|85.08|84.48|85.06|84.46|85.08|84.48|85.06|84.46|3
1737509750000|2025-01-22 01:35:50|85.05|84.45|84.97|84.37|85.05|84.45|84.97|84.37|7
1737509760000|2025-01-22 01:36:00|84.96|84.36|84.97|84.37|84.97|84.37|84.96|84.36|2
1737509770000|2025-01-22 01:36:10|84.98|84.38|84.99|84.39|84.99|84.39|84.98|84.38|2
1737509780000|2025-01-22 01:36:20|84.98|84.38|85|84.4|85.02|84.42|84.98|84.38|7
1737509790000|2025-01-22 01:36:30|84.99|84.39|84.98|84.38|85|84.4|84.98|84.38|6
1737509800000|2025-01-22 01:36:40|84.97|84.37|84.97|84.37|84.99|84.39|84.97|84.37|5
1737509810000|2025-01-22 01:36:50|84.98|84.38|84.97|84.37|84.99|84.39|84.97|84.37|6
1737509820000|2025-01-22 01:37:00|84.96|84.36|84.9|84.3|84.96|84.36|84.9|84.3|9
1737509830000|2025-01-22 01:37:10|84.91|84.31|84.95|84.35|84.95|84.35|84.91|84.31|8
1737509840000|2025-01-22 01:37:20|84.94|84.34|84.91|84.31|84.95|84.35|84.91|84.31|6
1737509850000|2025-01-22 01:37:30|84.9|84.3|84.84|84.24|84.9|84.3|84.84|84.24|6
1737509870000|2025-01-22 01:37:50|84.85|84.25|84.87|84.27|84.88|84.28|84.84|84.24|5
1737509880000|2025-01-22 01:38:00|84.86|84.26|84.86|84.26|84.86|84.26|84.85|84.25|3
1737509890000|2025-01-22 01:38:10|84.87|84.27|84.86|84.26|84.87|84.27|84.86|84.26|2
1737509900000|2025-01-22 01:38:20|84.87|84.27|84.84|84.24|84.87|84.27|84.84|84.24|7
1737509920000|2025-01-22 01:38:40|84.83|84.23|84.85|84.25|84.85|84.25|84.83|84.23|4
1737509930000|2025-01-22 01:38:50|84.84|84.24|84.81|84.21|84.84|84.24|84.8|84.2|10
1737509940000|2025-01-22 01:39:00|84.84|84.24|84.87|84.27|84.87|84.27|84.84|84.24|4
1737509950000|2025-01-22 01:39:10|84.88|84.28|84.87|84.27|84.88|84.28|84.87|84.27|2
1737509960000|2025-01-22 01:39:20|84.88|84.28|84.89|84.29|84.89|84.29|84.88|84.28|2
1737509970000|2025-01-22 01:39:30|84.9|84.3|84.9|84.3|84.91|84.31|84.89|84.29|5
1737509980000|2025-01-22 01:39:40|84.89|84.29|84.86|84.26|84.89|84.29|84.86|84.26|4
1737510000000|2025-01-22 01:40:00|84.85|84.25|84.84|84.24|84.85|84.25|84.81|84.21|11
1737510020000|2025-01-22 01:40:20|84.83|84.23|84.81|84.21|84.83|84.23|84.81|84.21|2
1737510030000|2025-01-22 01:40:30|84.8|84.2|84.76|84.16|84.8|84.2|84.76|84.16|4
1737510040000|2025-01-22 01:40:40|84.77|84.17|84.76|84.16|84.77|84.17|84.76|84.16|8
1737510050000|2025-01-22 01:40:50|84.74|84.14|84.74|84.14|84.75|84.15|84.73|84.13|5
1737510060000|2025-01-22 01:41:00|84.75|84.15|84.74|84.14|84.75|84.15|84.74|84.14|10
1737510070000|2025-01-22 01:41:10|84.75|84.15|84.72|84.12|84.75|84.15|84.72|84.12|3
1737510080000|2025-01-22 01:41:20|84.71|84.11|84.69|84.09|84.71|84.11|84.69|84.09|3
1737510090000|2025-01-22 01:41:30|84.68|84.08|84.7|84.1|84.71|84.11|84.67|84.07|9
1737510100000|2025-01-22 01:41:40|84.67|84.07|84.67|84.07|84.67|84.07|84.67|84.07|1
1737510110000|2025-01-22 01:41:50|84.68|84.08|84.67|84.07|84.68|84.08|84.67|84.07|2
1737510120000|2025-01-22 01:42:00|84.68|84.08|84.73|84.13|84.73|84.13|84.68|84.08|10
1737510130000|2025-01-22 01:42:10|84.72|84.12|84.73|84.13|84.73|84.13|84.72|84.12|4
1737510140000|2025-01-22 01:42:20|84.7|84.1|84.67|84.07|84.71|84.11|84.67|84.07|4
1737510160000|2025-01-22 01:42:40|84.66|84.06|84.67|84.07|84.67|84.07|84.66|84.06|2
1737510170000|2025-01-22 01:42:50|84.66|84.06|84.67|84.07|84.67|84.07|84.66|84.06|2
1737510180000|2025-01-22 01:43:00|84.66|84.06|84.64|84.04|84.66|84.06|84.64|84.04|6
1737510190000|2025-01-22 01:43:10|84.65|84.05|84.64|84.04|84.65|84.05|84.64|84.04|6
1737510210000|2025-01-22 01:43:30|84.63|84.03|84.63|84.03|84.63|84.03|84.63|84.03|1
1737510220000|2025-01-22 01:43:40|84.62|84.02|84.58|83.98|84.62|84.02|84.58|83.98|4
1737510230000|2025-01-22 01:43:50|84.59|83.99|84.59|83.99|84.59|83.99|84.58|83.98|3
1737510240000|2025-01-22 01:44:00|84.58|83.98|84.61|84.01|84.61|84.01|84.58|83.98|6
1737510250000|2025-01-22 01:44:10|84.62|84.02|84.62|84.02|84.64|84.04|84.61|84.01|13
1737510260000|2025-01-22 01:44:20|84.6|84|84.58|83.98|84.61|84.01|84.58|83.98|7
1737510270000|2025-01-22 01:44:30|84.57|83.97|84.57|83.97|84.57|83.97|84.56|83.96|3
1737510280000|2025-01-22 01:44:40|84.58|83.98|84.57|83.97|84.58|83.98|84.57|83.97|2
1737510290000|2025-01-22 01:44:50|84.56|83.96|84.55|83.95|84.56|83.96|84.54|83.94|10
1737510300000|2025-01-22 01:45:00|84.56|83.96|84.6|84|84.6|84|84.55|83.95|11
1737510310000|2025-01-22 01:45:10|84.62|84.02|84.63|84.03|84.63|84.03|84.62|84.02|4
1737510320000|2025-01-22 01:45:20|84.62|84.02|84.58|83.98|84.63|84.03|84.58|83.98|7
1737510340000|2025-01-22 01:45:40|84.61|84.01|84.62|84.02|84.63|84.03|84.61|84.01|3
1737510350000|2025-01-22 01:45:50|84.63|84.03|84.62|84.02|84.63|84.03|84.61|84.01|7
1737510360000|2025-01-22 01:46:00|84.61|84.01|84.61|84.01|84.64|84.04|84.6|84|11
1737510370000|2025-01-22 01:46:10|84.62|84.02|84.61|84.01|84.62|84.02|84.6|84|8
1737510380000|2025-01-22 01:46:20|84.6|84|84.65|84.05|84.65|84.05|84.59|83.99|8
1737510390000|2025-01-22 01:46:30|84.66|84.06|84.69|84.09|84.69|84.09|84.66|84.06|8
1737510400000|2025-01-22 01:46:40|84.68|84.08|84.67|84.07|84.7|84.1|84.67|84.07|6
1737510410000|2025-01-22 01:46:50|84.66|84.06|84.65|84.05|84.67|84.07|84.65|84.05|4
1737510420000|2025-01-22 01:47:00|84.66|84.06|84.62|84.02|84.66|84.06|84.62|84.02|5
1737510430000|2025-01-22 01:47:10|84.63|84.03|84.6|84|84.63|84.03|84.59|83.99|6
1737510440000|2025-01-22 01:47:20|84.61|84.01|84.64|84.04|84.64|84.04|84.61|84.01|10
1737510450000|2025-01-22 01:47:30|84.63|84.03|84.61|84.01|84.63|84.03|84.6|84|5
1737510460000|2025-01-22 01:47:40|84.62|84.02|84.6|84|84.63|84.03|84.6|84|9
1737510470000|2025-01-22 01:47:50|84.59|83.99|84.58|83.98|84.59|83.99|84.57|83.97|12
1737510480000|2025-01-22 01:48:00|84.59|83.99|84.65|84.05|84.65|84.05|84.59|83.99|6
1737510490000|2025-01-22 01:48:10|84.64|84.04|84.64|84.04|84.65|84.05|84.64|84.04|5
1737510500000|2025-01-22 01:48:20|84.62|84.02|84.65|84.05|84.65|84.05|84.59|83.99|7
1737510510000|2025-01-22 01:48:30|84.66|84.06|84.66|84.06|84.66|84.06|84.66|84.06|1
1737510520000|2025-01-22 01:48:40|84.67|84.07|84.68|84.08|84.68|84.08|84.66|84.06|6
1737510530000|2025-01-22 01:48:50|84.69|84.09|84.68|84.08|84.69|84.09|84.68|84.08|2
1737510540000|2025-01-22 01:49:00|84.67|84.07|84.7|84.1|84.7|84.1|84.67|84.07|4
1737510550000|2025-01-22 01:49:10|84.71|84.11|84.77|84.17|84.77|84.17|84.71|84.11|9
1737510560000|2025-01-22 01:49:20|84.75|84.15|84.75|84.15|84.75|84.15|84.74|84.14|3
1737510570000|2025-01-22 01:49:30|84.76|84.16|84.74|84.14|84.76|84.16|84.74|84.14|7
1737510580000|2025-01-22 01:49:40|84.75|84.15|84.69|84.09|84.75|84.15|84.69|84.09|6
1737510590000|2025-01-22 01:49:50|84.68|84.08|84.67|84.07|84.68|84.08|84.66|84.06|6
1737510600000|2025-01-22 01:50:00|84.68|84.08|84.61|84.01|84.68|84.08|84.61|84.01|10
1737510610000|2025-01-22 01:50:10|84.62|84.02|84.62|84.02|84.64|84.04|84.62|84.02|4
1737510620000|2025-01-22 01:50:20|84.63|84.03|84.63|84.03|84.63|84.03|84.62|84.02|3
1737510630000|2025-01-22 01:50:30|84.62|84.02|84.62|84.02|84.63|84.03|84.62|84.02|3
1737510640000|2025-01-22 01:50:40|84.61|84.01|84.59|83.99|84.61|84.01|84.58|83.98|4
1737510650000|2025-01-22 01:50:50|84.58|83.98|84.55|83.95|84.59|83.99|84.55|83.95|6
1737510680000|2025-01-22 01:51:20|84.56|83.96|84.52|83.92|84.56|83.96|84.52|83.92|5
1737510700000|2025-01-22 01:51:40|84.53|83.93|84.53|83.93|84.54|83.94|84.53|83.93|5
1737510710000|2025-01-22 01:51:50|84.52|83.92|84.48|83.88|84.53|83.93|84.48|83.88|8
1737510720000|2025-01-22 01:52:00|84.46|83.86|84.43|83.83|84.46|83.86|84.43|83.83|3
1737510730000|2025-01-22 01:52:10|84.45|83.85|84.46|83.86|84.47|83.87|84.44|83.84|7
1737510750000|2025-01-22 01:52:30|84.45|83.85|84.46|83.86|84.46|83.86|84.45|83.85|2
1737510760000|2025-01-22 01:52:40|84.47|83.87|84.47|83.87|84.47|83.87|84.47|83.87|1
1737510770000|2025-01-22 01:52:50|84.51|83.91|84.51|83.91|84.53|83.93|84.5|83.9|13
1737510780000|2025-01-22 01:53:00|84.5|83.9|84.45|83.85|84.5|83.9|84.45|83.85|8
1737510790000|2025-01-22 01:53:10|84.46|83.86|84.45|83.85|84.46|83.86|84.45|83.85|4
1737510800000|2025-01-22 01:53:20|84.46|83.86|84.46|83.86|84.46|83.86|84.46|83.86|1
1737510810000|2025-01-22 01:53:30|84.45|83.85|84.52|83.92|84.52|83.92|84.45|83.85|5
1737510820000|2025-01-22 01:53:40|84.53|83.93|84.55|83.95|84.55|83.95|84.53|83.93|3
1737510830000|2025-01-22 01:53:50|84.56|83.96|84.54|83.94|84.57|83.97|84.53|83.93|11
1737510840000|2025-01-22 01:54:00|84.53|83.93|84.52|83.92|84.54|83.94|84.52|83.92|6
1737510850000|2025-01-22 01:54:10|84.51|83.91|84.51|83.91|84.52|83.92|84.47|83.87|13
1737510860000|2025-01-22 01:54:20|84.5|83.9|84.51|83.91|84.51|83.91|84.49|83.89|6
1737510870000|2025-01-22 01:54:30|84.52|83.92|84.53|83.93|84.54|83.94|84.52|83.92|4
1737510880000|2025-01-22 01:54:40|84.54|83.94|84.54|83.94|84.54|83.94|84.54|83.94|1
1737510900000|2025-01-22 01:55:00|84.53|83.93|84.53|83.93|84.53|83.93|84.51|83.91|4
1737510910000|2025-01-22 01:55:10|84.54|83.94|84.54|83.94|84.54|83.94|84.54|83.94|1
1737510920000|2025-01-22 01:55:20|84.55|83.95|84.54|83.94|84.56|83.96|84.54|83.94|6
1737510930000|2025-01-22 01:55:30|84.53|83.93|84.52|83.92|84.54|83.94|84.52|83.92|6
1737510950000|2025-01-22 01:55:50|84.48|83.88|84.45|83.85|84.49|83.89|84.45|83.85|3
1737510960000|2025-01-22 01:56:00|84.46|83.86|84.48|83.88|84.48|83.88|84.45|83.85|7
1737510980000|2025-01-22 01:56:20|84.47|83.87|84.49|83.89|84.49|83.89|84.45|83.85|6
1737510990000|2025-01-22 01:56:30|84.48|83.88|84.45|83.85|84.48|83.88|84.45|83.85|6
1737511000000|2025-01-22 01:56:40|84.46|83.86|84.45|83.85|84.46|83.86|84.45|83.85|4
1737511020000|2025-01-22 01:57:00|84.44|83.84|84.44|83.84|84.44|83.84|84.44|83.84|1
1737511030000|2025-01-22 01:57:10|84.42|83.82|84.43|83.83|84.43|83.83|84.42|83.82|2
1737511050000|2025-01-22 01:57:30|84.42|83.82|84.43|83.83|84.43|83.83|84.42|83.82|2
1737511080000|2025-01-22 01:58:00|84.44|83.84|84.46|83.86|84.46|83.86|84.43|83.83|6
1737511090000|2025-01-22 01:58:10|84.45|83.85|84.53|83.93|84.53|83.93|84.45|83.85|6
1737511100000|2025-01-22 01:58:20|84.55|83.95|84.54|83.94|84.55|83.95|84.54|83.94|2
1737511110000|2025-01-22 01:58:30|84.55|83.95|84.54|83.94|84.55|83.95|84.54|83.94|2
1737511120000|2025-01-22 01:58:40|84.55|83.95|84.55|83.95|84.57|83.97|84.55|83.95|9
1737511130000|2025-01-22 01:58:50|84.56|83.96|84.54|83.94|84.56|83.96|84.54|83.94|5
1737511140000|2025-01-22 01:59:00|84.53|83.93|84.52|83.92|84.53|83.93|84.51|83.91|3
1737511150000|2025-01-22 01:59:10|84.51|83.91|84.53|83.93|84.54|83.94|84.51|83.91|7
1737511160000|2025-01-22 01:59:20|84.54|83.94|84.54|83.94|84.55|83.95|84.53|83.93|5
1737511170000|2025-01-22 01:59:30|84.55|83.95|84.54|83.94|84.55|83.95|84.54|83.94|6
1737511180000|2025-01-22 01:59:40|84.53|83.93|84.53|83.93|84.54|83.94|84.53|83.93|3
1737511190000|2025-01-22 01:59:50|84.52|83.92|84.49|83.89|84.52|83.92|84.47|83.87|11
1737511200000|2025-01-22 02:00:00|84.48|83.88|84.5|83.9|84.5|83.9|84.45|83.85|11
1737511210000|2025-01-22 02:00:10|84.52|83.92|84.54|83.94|84.54|83.94|84.52|83.92|5
1737511220000|2025-01-22 02:00:20|84.55|83.95|84.56|83.96|84.57|83.97|84.55|83.95|10
1737511230000|2025-01-22 02:00:30|84.57|83.97|84.53|83.93|84.57|83.97|84.51|83.91|15
1737511240000|2025-01-22 02:00:40|84.52|83.92|84.51|83.91|84.52|83.92|84.5|83.9|4
1737511250000|2025-01-22 02:00:50|84.49|83.89|84.43|83.83|84.5|83.9|84.43|83.83|12
1737511260000|2025-01-22 02:01:00|84.42|83.82|84.47|83.87|84.47|83.87|84.41|83.81|9
1737511270000|2025-01-22 02:01:10|84.46|83.86|84.38|83.78|84.46|83.86|84.38|83.78|10
1737511280000|2025-01-22 02:01:20|84.37|83.77|84.38|83.78|84.39|83.79|84.36|83.76|12
1737511290000|2025-01-22 02:01:30|84.37|83.77|84.37|83.77|84.37|83.77|84.36|83.76|5
1737511300000|2025-01-22 02:01:40|84.38|83.78|84.37|83.77|84.39|83.79|84.37|83.77|11
1737511310000|2025-01-22 02:01:50|84.35|83.75|84.35|83.75|84.36|83.76|84.35|83.75|3
1737511320000|2025-01-22 02:02:00|84.36|83.76|84.35|83.75|84.4|83.8|84.35|83.75|11
1737511340000|2025-01-22 02:02:20|84.33|83.73|84.27|83.67|84.33|83.73|84.27|83.67|6
1737511350000|2025-01-22 02:02:30|84.26|83.66|84.26|83.66|84.27|83.67|84.24|83.64|6
1737511360000|2025-01-22 02:02:40|84.25|83.65|84.25|83.65|84.25|83.65|84.24|83.64|5
1737511370000|2025-01-22 02:02:50|84.26|83.66|84.26|83.66|84.3|83.7|84.26|83.66|11
1737511380000|2025-01-22 02:03:00|84.27|83.67|84.27|83.67|84.27|83.67|84.24|83.64|7
1737511390000|2025-01-22 02:03:10|84.28|83.68|84.34|83.74|84.34|83.74|84.28|83.68|11
1737511400000|2025-01-22 02:03:20|84.33|83.73|84.25|83.65|84.34|83.74|84.25|83.65|9
1737511410000|2025-01-22 02:03:30|84.24|83.64|84.29|83.69|84.29|83.69|84.24|83.64|9
1737511420000|2025-01-22 02:03:40|84.3|83.7|84.26|83.66|84.3|83.7|84.26|83.66|5
1737511430000|2025-01-22 02:03:50|84.27|83.67|84.27|83.67|84.27|83.67|84.26|83.66|3
1737511440000|2025-01-22 02:04:00|84.26|83.66|84.22|83.62|84.26|83.66|84.22|83.62|4
1737511450000|2025-01-22 02:04:10|84.23|83.63|84.23|83.63|84.25|83.65|84.23|83.63|7
1737511460000|2025-01-22 02:04:20|84.22|83.62|84.23|83.63|84.23|83.63|84.22|83.62|4
1737511470000|2025-01-22 02:04:30|84.24|83.64|84.33|83.73|84.33|83.73|84.24|83.64|8
1737511480000|2025-01-22 02:04:40|84.34|83.74|84.28|83.68|84.34|83.74|84.28|83.68|17
1737511490000|2025-01-22 02:04:50|84.27|83.67|84.24|83.64|84.28|83.68|84.23|83.63|7
1737511500000|2025-01-22 02:05:00|84.25|83.65|84.24|83.64|84.25|83.65|84.23|83.63|4
1737511510000|2025-01-22 02:05:10|84.25|83.65|84.24|83.64|84.25|83.65|84.24|83.64|2
1737511520000|2025-01-22 02:05:20|84.25|83.65|84.25|83.65|84.27|83.67|84.25|83.65|5
1737511540000|2025-01-22 02:05:40|84.26|83.66|84.25|83.65|84.26|83.66|84.25|83.65|2
1737511550000|2025-01-22 02:05:50|84.26|83.66|84.26|83.66|84.26|83.66|84.25|83.65|3
1737511560000|2025-01-22 02:06:00|84.25|83.65|84.24|83.64|84.25|83.65|84.24|83.64|2
1737511570000|2025-01-22 02:06:10|84.23|83.63|84.18|83.58|84.23|83.63|84.18|83.58|6
1737511580000|2025-01-22 02:06:20|84.17|83.57|84.17|83.57|84.17|83.57|84.16|83.56|3
1737511590000|2025-01-22 02:06:30|84.18|83.58|84.18|83.58|84.18|83.58|84.17|83.57|7
1737511600000|2025-01-22 02:06:40|84.19|83.59|84.25|83.65|84.25|83.65|84.19|83.59|8
1737511610000|2025-01-22 02:06:50|84.26|83.66|84.35|83.75|84.35|83.75|84.26|83.66|8
1737511620000|2025-01-22 02:07:00|84.34|83.74|84.39|83.79|84.39|83.79|84.34|83.74|4
1737511630000|2025-01-22 02:07:10|84.4|83.8|84.46|83.86|84.46|83.86|84.4|83.8|8
1737511640000|2025-01-22 02:07:20|84.45|83.85|84.44|83.84|84.45|83.85|84.41|83.81|10
1737511650000|2025-01-22 02:07:30|84.43|83.83|84.43|83.83|84.43|83.83|84.43|83.83|1
1737511660000|2025-01-22 02:07:40|84.42|83.82|84.42|83.82|84.46|83.86|84.42|83.82|14
1737511670000|2025-01-22 02:07:50|84.41|83.81|84.4|83.8|84.43|83.83|84.4|83.8|8
1737511680000|2025-01-22 02:08:00|84.41|83.81|84.41|83.81|84.42|83.82|84.4|83.8|5
1737511690000|2025-01-22 02:08:10|84.4|83.8|84.45|83.85|84.45|83.85|84.4|83.8|8
1737511700000|2025-01-22 02:08:20|84.44|83.84|84.42|83.82|84.44|83.84|84.42|83.82|9
1737511710000|2025-01-22 02:08:30|84.43|83.83|84.42|83.82|84.43|83.83|84.42|83.82|2
1737511720000|2025-01-22 02:08:40|84.43|83.83|84.45|83.85|84.45|83.85|84.42|83.82|5
1737511730000|2025-01-22 02:08:50|84.46|83.86|84.45|83.85|84.46|83.86|84.44|83.84|6
1737511740000|2025-01-22 02:09:00|84.44|83.84|84.44|83.84|84.45|83.85|84.43|83.83|7
1737511750000|2025-01-22 02:09:10|84.43|83.83|84.44|83.84|84.44|83.84|84.42|83.82|6
1737511760000|2025-01-22 02:09:20|84.45|83.85|84.46|83.86|84.47|83.87|84.45|83.85|4
1737511770000|2025-01-22 02:09:30|84.45|83.85|84.41|83.81|84.45|83.85|84.4|83.8|10
1737511780000|2025-01-22 02:09:40|84.42|83.82|84.33|83.73|84.42|83.82|84.33|83.73|12
1737511790000|2025-01-22 02:09:50|84.32|83.72|84.3|83.7|84.32|83.72|84.3|83.7|3
1737511800000|2025-01-22 02:10:00|84.31|83.71|84.36|83.76|84.36|83.76|84.3|83.7|8
1737511810000|2025-01-22 02:10:10|84.37|83.77|84.38|83.78|84.38|83.78|84.36|83.76|4
1737511830000|2025-01-22 02:10:30|84.36|83.76|84.35|83.75|84.36|83.76|84.34|83.74|4
1737511840000|2025-01-22 02:10:40|84.36|83.76|84.36|83.76|84.37|83.77|84.36|83.76|3
1737511850000|2025-01-22 02:10:50|84.35|83.75|84.35|83.75|84.35|83.75|84.35|83.75|1
1737511860000|2025-01-22 02:11:00|84.36|83.76|84.37|83.77|84.39|83.79|84.36|83.76|7
1737511870000|2025-01-22 02:11:10|84.39|83.79|84.42|83.82|84.42|83.82|84.38|83.78|7
1737511880000|2025-01-22 02:11:20|84.41|83.81|84.41|83.81|84.42|83.82|84.4|83.8|4
1737511890000|2025-01-22 02:11:30|84.42|83.82|84.39|83.79|84.42|83.82|84.39|83.79|4
1737511900000|2025-01-22 02:11:40|84.38|83.78|84.37|83.77|84.38|83.78|84.37|83.77|2
1737511910000|2025-01-22 02:11:50|84.38|83.78|84.41|83.81|84.42|83.82|84.38|83.78|4
1737511920000|2025-01-22 02:12:00|84.4|83.8|84.38|83.78|84.4|83.8|84.37|83.77|5
1737511930000|2025-01-22 02:12:10|84.37|83.77|84.35|83.75|84.37|83.77|84.35|83.75|2
1737511940000|2025-01-22 02:12:20|84.34|83.74|84.35|83.75|84.35|83.75|84.34|83.74|4
1737511950000|2025-01-22 02:12:30|84.34|83.74|84.28|83.68|84.34|83.74|84.27|83.67|6
1737511960000|2025-01-22 02:12:40|84.27|83.67|84.24|83.64|84.27|83.67|84.24|83.64|4
1737511970000|2025-01-22 02:12:50|84.25|83.65|84.27|83.67|84.27|83.67|84.25|83.65|3
1737511980000|2025-01-22 02:13:00|84.28|83.68|84.26|83.66|84.28|83.68|84.25|83.65|5
1737511990000|2025-01-22 02:13:10|84.25|83.65|84.27|83.67|84.27|83.67|84.25|83.65|3
1737512000000|2025-01-22 02:13:20|84.29|83.69|84.32|83.72|84.33|83.73|84.29|83.69|8
1737512010000|2025-01-22 02:13:30|84.33|83.73|84.33|83.73|84.33|83.73|84.33|83.73|1
1737512030000|2025-01-22 02:13:50|84.35|83.75|84.34|83.74|84.36|83.76|84.34|83.74|4
1737512040000|2025-01-22 02:14:00|84.33|83.73|84.36|83.76|84.36|83.76|84.33|83.73|6
1737512050000|2025-01-22 02:14:10|84.35|83.75|84.33|83.73|84.35|83.75|84.33|83.73|3
1737512060000|2025-01-22 02:14:20|84.32|83.72|84.33|83.73|84.33|83.73|84.32|83.72|2
1737512080000|2025-01-22 02:14:40|84.34|83.74|84.34|83.74|84.34|83.74|84.34|83.74|1
1737512090000|2025-01-22 02:14:50|84.35|83.75|84.34|83.74|84.35|83.75|84.34|83.74|2
1737512100000|2025-01-22 02:15:00|84.33|83.73|84.25|83.65|84.33|83.73|84.25|83.65|6
1737512110000|2025-01-22 02:15:10|84.27|83.67|84.27|83.67|84.27|83.67|84.27|83.67|1
1737512120000|2025-01-22 02:15:20|84.26|83.66|84.27|83.67|84.27|83.67|84.26|83.66|6
1737512130000|2025-01-22 02:15:30|84.28|83.68|84.32|83.72|84.32|83.72|84.28|83.68|4
1737512140000|2025-01-22 02:15:40|84.31|83.71|84.31|83.71|84.31|83.71|84.3|83.7|3
1737512150000|2025-01-22 02:15:50|84.32|83.72|84.36|83.76|84.36|83.76|84.32|83.72|8
1737512160000|2025-01-22 02:16:00|84.38|83.78|84.35|83.75|84.38|83.78|84.34|83.74|5
1737512170000|2025-01-22 02:16:10|84.34|83.74|84.36|83.76|84.36|83.76|84.33|83.73|11
1737512180000|2025-01-22 02:16:20|84.35|83.75|84.32|83.72|84.35|83.75|84.32|83.72|6
1737512190000|2025-01-22 02:16:30|84.33|83.73|84.33|83.73|84.33|83.73|84.32|83.72|3
1737512200000|2025-01-22 02:16:40|84.32|83.72|84.32|83.72|84.34|83.74|84.32|83.72|5
1737512220000|2025-01-22 02:17:00|84.29|83.69|84.25|83.65|84.29|83.69|84.24|83.64|6
1737512230000|2025-01-22 02:17:10|84.24|83.64|84.29|83.69|84.3|83.7|84.24|83.64|11
1737512250000|2025-01-22 02:17:30|84.28|83.68|84.26|83.66|84.28|83.68|84.26|83.66|7
1737512260000|2025-01-22 02:17:40|84.27|83.67|84.27|83.67|84.27|83.67|84.26|83.66|3
1737512270000|2025-01-22 02:17:50|84.28|83.68|84.33|83.73|84.34|83.74|84.28|83.68|9
1737512280000|2025-01-22 02:18:00|84.34|83.74|84.34|83.74|84.35|83.75|84.34|83.74|3
1737512290000|2025-01-22 02:18:10|84.35|83.75|84.32|83.72|84.35|83.75|84.32|83.72|8
1737512300000|2025-01-22 02:18:20|84.33|83.73|84.32|83.72|84.33|83.73|84.32|83.72|2
1737512310000|2025-01-22 02:18:30|84.33|83.73|84.31|83.71|84.33|83.73|84.26|83.66|13
1737512320000|2025-01-22 02:18:40|84.3|83.7|84.32|83.72|84.33|83.73|84.29|83.69|10
1737512330000|2025-01-22 02:18:50|84.33|83.73|84.35|83.75|84.36|83.76|84.33|83.73|5
1737512340000|2025-01-22 02:19:00|84.36|83.76|84.37|83.77|84.38|83.78|84.34|83.74|12
1737512350000|2025-01-22 02:19:10|84.39|83.79|84.38|83.78|84.39|83.79|84.38|83.78|4
1737512360000|2025-01-22 02:19:20|84.39|83.79|84.39|83.79|84.39|83.79|84.38|83.78|3
1737512370000|2025-01-22 02:19:30|84.43|83.83|84.43|83.83|84.43|83.83|84.41|83.81|5
1737512380000|2025-01-22 02:19:40|84.42|83.82|84.43|83.83|84.43|83.83|84.42|83.82|4
1737512390000|2025-01-22 02:19:50|84.42|83.82|84.39|83.79|84.42|83.82|84.38|83.78|6
1737512410000|2025-01-22 02:20:10|84.41|83.81|84.43|83.83|84.43|83.83|84.41|83.81|2
1737512420000|2025-01-22 02:20:20|84.44|83.84|84.42|83.82|84.45|83.85|84.42|83.82|7
1737512430000|2025-01-22 02:20:30|84.43|83.83|84.4|83.8|84.43|83.83|84.4|83.8|19
1737512440000|2025-01-22 02:20:40|84.41|83.81|84.44|83.84|84.45|83.85|84.41|83.81|11
1737512450000|2025-01-22 02:20:50|84.45|83.85|84.44|83.84|84.45|83.85|84.44|83.84|4
1737512460000|2025-01-22 02:21:00|84.45|83.85|84.47|83.87|84.47|83.87|84.43|83.83|8
1737512470000|2025-01-22 02:21:10|84.46|83.86|84.46|83.86|84.46|83.86|84.46|83.86|1
1737512480000|2025-01-22 02:21:20|84.47|83.87|84.48|83.88|84.49|83.89|84.47|83.87|4
1737512490000|2025-01-22 02:21:30|84.47|83.87|84.46|83.86|84.47|83.87|84.46|83.86|8
1737512500000|2025-01-22 02:21:40|84.47|83.87|84.48|83.88|84.48|83.88|84.46|83.86|6
1737512510000|2025-01-22 02:21:50|84.47|83.87|84.48|83.88|84.48|83.88|84.46|83.86|8
1737512520000|2025-01-22 02:22:00|84.49|83.89|84.51|83.91|84.54|83.94|84.49|83.89|7
1737512530000|2025-01-22 02:22:10|84.5|83.9|84.48|83.88|84.5|83.9|84.46|83.86|6
1737512540000|2025-01-22 02:22:20|84.47|83.87|84.46|83.86|84.48|83.88|84.46|83.86|8
1737512550000|2025-01-22 02:22:30|84.47|83.87|84.46|83.86|84.47|83.87|84.45|83.85|6
1737512560000|2025-01-22 02:22:40|84.47|83.87|84.47|83.87|84.49|83.89|84.47|83.87|5
1737512570000|2025-01-22 02:22:50|84.46|83.86|84.47|83.87|84.47|83.87|84.45|83.85|8
1737512580000|2025-01-22 02:23:00|84.46|83.86|84.45|83.85|84.46|83.86|84.44|83.84|8
1737512590000|2025-01-22 02:23:10|84.46|83.86|84.46|83.86|84.46|83.86|84.46|83.86|1
1737512610000|2025-01-22 02:23:30|84.47|83.87|84.48|83.88|84.48|83.88|84.47|83.87|2
1737512620000|2025-01-22 02:23:40|84.49|83.89|84.5|83.9|84.5|83.9|84.49|83.89|2
1737512630000|2025-01-22 02:23:50|84.49|83.89|84.49|83.89|84.49|83.89|84.49|83.89|1
1737512640000|2025-01-22 02:24:00|84.48|83.88|84.47|83.87|84.48|83.88|84.46|83.86|4
1737512650000|2025-01-22 02:24:10|84.46|83.86|84.44|83.84|84.46|83.86|84.44|83.84|5
1737512660000|2025-01-22 02:24:20|84.43|83.83|84.43|83.83|84.44|83.84|84.43|83.83|5
1737512670000|2025-01-22 02:24:30|84.44|83.84|84.46|83.86|84.46|83.86|84.44|83.84|2
1737512680000|2025-01-22 02:24:40|84.47|83.87|84.48|83.88|84.48|83.88|84.47|83.87|2
1737512690000|2025-01-22 02:24:50|84.47|83.87|84.47|83.87|84.47|83.87|84.47|83.87|1
1737512700000|2025-01-22 02:25:00|84.48|83.88|84.48|83.88|84.48|83.88|84.48|83.88|1
1737512710000|2025-01-22 02:25:10|84.46|83.86|84.47|83.87|84.47|83.87|84.46|83.86|2
1737512720000|2025-01-22 02:25:20|84.48|83.88|84.51|83.91|84.51|83.91|84.48|83.88|8
1737512730000|2025-01-22 02:25:30|84.5|83.9|84.5|83.9|84.5|83.9|84.49|83.89|5
1737512740000|2025-01-22 02:25:40|84.47|83.87|84.46|83.86|84.47|83.87|84.45|83.85|6
1737512750000|2025-01-22 02:25:50|84.45|83.85|84.38|83.78|84.45|83.85|84.36|83.76|12
1737512760000|2025-01-22 02:26:00|84.37|83.77|84.36|83.76|84.37|83.77|84.34|83.74|6
1737512770000|2025-01-22 02:26:10|84.35|83.75|84.38|83.78|84.39|83.79|84.34|83.74|9
1737512780000|2025-01-22 02:26:20|84.39|83.79|84.39|83.79|84.39|83.79|84.39|83.79|1
1737512800000|2025-01-22 02:26:40|84.41|83.81|84.45|83.85|84.45|83.85|84.41|83.81|3
1737512810000|2025-01-22 02:26:50|84.44|83.84|84.46|83.86|84.46|83.86|84.44|83.84|7
1737512820000|2025-01-22 02:27:00|84.45|83.85|84.46|83.86|84.46|83.86|84.45|83.85|8
1737512830000|2025-01-22 02:27:10|84.47|83.87|84.46|83.86|84.49|83.89|84.46|83.86|11
1737512840000|2025-01-22 02:27:20|84.45|83.85|84.48|83.88|84.49|83.89|84.45|83.85|6
1737512850000|2025-01-22 02:27:30|84.49|83.89|84.57|83.97|84.57|83.97|84.48|83.88|15
1737512860000|2025-01-22 02:27:40|84.56|83.96|84.49|83.89|84.56|83.96|84.49|83.89|11
1737512870000|2025-01-22 02:27:50|84.5|83.9|84.47|83.87|84.5|83.9|84.45|83.85|11
1737512880000|2025-01-22 02:28:00|84.46|83.86|84.45|83.85|84.47|83.87|84.45|83.85|10
1737512890000|2025-01-22 02:28:10|84.44|83.84|84.49|83.89|84.49|83.89|84.44|83.84|8
1737512900000|2025-01-22 02:28:20|84.48|83.88|84.48|83.88|84.49|83.89|84.48|83.88|3
1737512910000|2025-01-22 02:28:30|84.49|83.89|84.49|83.89|84.49|83.89|84.48|83.88|3
1737512920000|2025-01-22 02:28:40|84.5|83.9|84.5|83.9|84.5|83.9|84.49|83.89|3
1737512930000|2025-01-22 02:28:50|84.49|83.89|84.53|83.93|84.53|83.93|84.49|83.89|5
1737512940000|2025-01-22 02:29:00|84.52|83.92|84.5|83.9|84.53|83.93|84.5|83.9|6
1737512950000|2025-01-22 02:29:10|84.51|83.91|84.51|83.91|84.51|83.91|84.5|83.9|3
1737512960000|2025-01-22 02:29:20|84.52|83.92|84.53|83.93|84.54|83.94|84.52|83.92|6
1737512970000|2025-01-22 02:29:30|84.54|83.94|84.54|83.94|84.54|83.94|84.53|83.93|3
1737512980000|2025-01-22 02:29:40|84.55|83.95|84.54|83.94|84.55|83.95|84.54|83.94|8
1737512990000|2025-01-22 02:29:50|84.55|83.95|84.54|83.94|84.55|83.95|84.54|83.94|2
1737513000000|2025-01-22 02:30:00|84.53|83.93|84.53|83.93|84.53|83.93|84.51|83.91|7
1737513010000|2025-01-22 02:30:10|84.52|83.92|84.51|83.91|84.53|83.93|84.51|83.91|4
1737513020000|2025-01-22 02:30:20|84.5|83.9|84.5|83.9|84.5|83.9|84.49|83.89|3
1737513030000|2025-01-22 02:30:30|84.49|83.89|84.49|83.89|84.5|83.9|84.49|83.89|3
1737513050000|2025-01-22 02:30:50|84.5|83.9|84.5|83.9|84.5|83.9|84.5|83.9|1
1737513060000|2025-01-22 02:31:00|84.49|83.89|84.47|83.87|84.49|83.89|84.45|83.85|9
1737513070000|2025-01-22 02:31:10|84.48|83.88|84.48|83.88|84.48|83.88|84.48|83.88|1
1737513080000|2025-01-22 02:31:20|84.49|83.89|84.54|83.94|84.54|83.94|84.49|83.89|5
1737513090000|2025-01-22 02:31:30|84.56|83.96|84.54|83.94|84.56|83.96|84.54|83.94|7
1737513100000|2025-01-22 02:31:40|84.55|83.95|84.57|83.97|84.57|83.97|84.55|83.95|5
1737513110000|2025-01-22 02:31:50|84.58|83.98|84.58|83.98|84.58|83.98|84.58|83.98|1
1737513120000|2025-01-22 02:32:00|84.59|83.99|84.58|83.98|84.59|83.99|84.58|83.98|6
1737513130000|2025-01-22 02:32:10|84.59|83.99|84.59|83.99|84.59|83.99|84.58|83.98|7
1737513140000|2025-01-22 02:32:20|84.6|84|84.58|83.98|84.6|84|84.58|83.98|5
1737513150000|2025-01-22 02:32:30|84.57|83.97|84.57|83.97|84.58|83.98|84.57|83.97|3
1737513160000|2025-01-22 02:32:40|84.56|83.96|84.56|83.96|84.56|83.96|84.55|83.95|3
1737513170000|2025-01-22 02:32:50|84.55|83.95|84.53|83.93|84.55|83.95|84.53|83.93|7
1737513180000|2025-01-22 02:33:00|84.51|83.91|84.5|83.9|84.52|83.92|84.49|83.89|10
1737513190000|2025-01-22 02:33:10|84.51|83.91|84.55|83.95|84.55|83.95|84.51|83.91|7
1737513200000|2025-01-22 02:33:20|84.56|83.96|84.55|83.95|84.57|83.97|84.54|83.94|7
1737513210000|2025-01-22 02:33:30|84.56|83.96|84.56|83.96|84.56|83.96|84.55|83.95|3
1737513220000|2025-01-22 02:33:40|84.57|83.97|84.57|83.97|84.57|83.97|84.57|83.97|1
1737513240000|2025-01-22 02:34:00|84.58|83.98|84.58|83.98|84.59|83.99|84.58|83.98|3
1737513250000|2025-01-22 02:34:10|84.59|83.99|84.58|83.98|84.59|83.99|84.58|83.98|6
1737513260000|2025-01-22 02:34:20|84.59|83.99|84.59|83.99|84.59|83.99|84.58|83.98|3
1737513270000|2025-01-22 02:34:30|84.58|83.98|84.56|83.96|84.58|83.98|84.55|83.95|9
1737513280000|2025-01-22 02:34:40|84.57|83.97|84.57|83.97|84.57|83.97|84.56|83.96|3
1737513290000|2025-01-22 02:34:50|84.56|83.96|84.59|83.99|84.59|83.99|84.55|83.95|6
1737513300000|2025-01-22 02:35:00|84.6|84|84.64|84.04|84.64|84.04|84.6|84|5
1737513310000|2025-01-22 02:35:10|84.65|84.05|84.67|84.07|84.68|84.08|84.65|84.05|5
1737513320000|2025-01-22 02:35:20|84.66|84.06|84.63|84.03|84.66|84.06|84.63|84.03|4
1737513330000|2025-01-22 02:35:30|84.62|84.02|84.63|84.03|84.63|84.03|84.6|84|8
1737513340000|2025-01-22 02:35:40|84.62|84.02|84.56|83.96|84.62|84.02|84.56|83.96|7
1737513350000|2025-01-22 02:35:50|84.57|83.97|84.59|83.99|84.59|83.99|84.57|83.97|5
1737513360000|2025-01-22 02:36:00|84.6|84|84.63|84.03|84.63|84.03|84.59|83.99|5
1737513370000|2025-01-22 02:36:10|84.64|84.04|84.64|84.04|84.65|84.05|84.63|84.03|9
1737513380000|2025-01-22 02:36:20|84.63|84.03|84.62|84.02|84.63|84.03|84.62|84.02|2
1737513410000|2025-01-22 02:36:50|84.61|84.01|84.59|83.99|84.61|84.01|84.59|83.99|3
1737513420000|2025-01-22 02:37:00|84.58|83.98|84.59|83.99|84.59|83.99|84.58|83.98|2
1737513430000|2025-01-22 02:37:10|84.57|83.97|84.59|83.99|84.6|84|84.56|83.96|7
1737513440000|2025-01-22 02:37:20|84.58|83.98|84.63|84.03|84.63|84.03|84.58|83.98|7
1737513450000|2025-01-22 02:37:30|84.64|84.04|84.64|84.04|84.65|84.05|84.63|84.03|5
1737513460000|2025-01-22 02:37:40|84.65|84.05|84.65|84.05|84.67|84.07|84.65|84.05|7
1737513470000|2025-01-22 02:37:50|84.64|84.04|84.64|84.04|84.65|84.05|84.64|84.04|5
1737513480000|2025-01-22 02:38:00|84.65|84.05|84.68|84.08|84.69|84.09|84.64|84.04|12
1737513490000|2025-01-22 02:38:10|84.67|84.07|84.64|84.04|84.67|84.07|84.64|84.04|8
1737513500000|2025-01-22 02:38:20|84.63|84.03|84.61|84.01|84.63|84.03|84.61|84.01|2
1737513510000|2025-01-22 02:38:30|84.6|84|84.6|84|84.6|84|84.59|83.99|7
1737513520000|2025-01-22 02:38:40|84.59|83.99|84.59|83.99|84.59|83.99|84.59|83.99|1
1737513550000|2025-01-22 02:39:10|84.61|84.01|84.64|84.04|84.65|84.05|84.61|84.01|7
1737513560000|2025-01-22 02:39:20|84.63|84.03|84.63|84.03|84.64|84.04|84.62|84.02|5
1737513570000|2025-01-22 02:39:30|84.64|84.04|84.64|84.04|84.64|84.04|84.64|84.04|1
1737513580000|2025-01-22 02:39:40|84.65|84.05|84.64|84.04|84.65|84.05|84.64|84.04|2
1737513590000|2025-01-22 02:39:50|84.65|84.05|84.65|84.05|84.65|84.05|84.65|84.05|1
1737513600000|2025-01-22 02:40:00|84.66|84.06|84.66|84.06|84.66|84.06|84.66|84.06|1
1737513630000|2025-01-22 02:40:30|84.65|84.05|84.66|84.06|84.66|84.06|84.64|84.04|5
1737513640000|2025-01-22 02:40:40|84.65|84.05|84.64|84.04|84.66|84.06|84.63|84.03|6
1737513650000|2025-01-22 02:40:50|84.65|84.05|84.67|84.07|84.67|84.07|84.65|84.05|9
1737513660000|2025-01-22 02:41:00|84.68|84.08|84.63|84.03|84.68|84.08|84.63|84.03|6
1737513670000|2025-01-22 02:41:10|84.64|84.04|84.68|84.08|84.68|84.08|84.64|84.04|8
1737513690000|2025-01-22 02:41:30|84.67|84.07|84.67|84.07|84.67|84.07|84.67|84.07|1
1737513700000|2025-01-22 02:41:40|84.68|84.08|84.68|84.08|84.68|84.08|84.68|84.08|1
1737513710000|2025-01-22 02:41:50|84.71|84.11|84.79|84.19|84.79|84.19|84.71|84.11|6
1737513720000|2025-01-22 02:42:00|84.78|84.18|84.79|84.19|84.79|84.19|84.77|84.17|4
1737513730000|2025-01-22 02:42:10|84.78|84.18|84.76|84.16|84.78|84.18|84.74|84.14|6
1737513740000|2025-01-22 02:42:20|84.75|84.15|84.75|84.15|84.76|84.16|84.75|84.15|3
1737513750000|2025-01-22 02:42:30|84.76|84.16|84.74|84.14|84.76|84.16|84.74|84.14|3
1737513760000|2025-01-22 02:42:40|84.73|84.13|84.68|84.08|84.73|84.13|84.68|84.08|7
1737513770000|2025-01-22 02:42:50|84.69|84.09|84.66|84.06|84.69|84.09|84.65|84.05|9
1737513780000|2025-01-22 02:43:00|84.65|84.05|84.65|84.05|84.66|84.06|84.63|84.03|10
1737513790000|2025-01-22 02:43:10|84.64|84.04|84.62|84.02|84.64|84.04|84.62|84.02|5
1737513800000|2025-01-22 02:43:20|84.6|84|84.58|83.98|84.6|84|84.58|83.98|3
1737513810000|2025-01-22 02:43:30|84.59|83.99|84.59|83.99|84.59|83.99|84.59|83.99|1
1737513830000|2025-01-22 02:43:50|84.58|83.98|84.59|83.99|84.59|83.99|84.58|83.98|2
1737513840000|2025-01-22 02:44:00|84.58|83.98|84.58|83.98|84.59|83.99|84.57|83.97|14
1737513850000|2025-01-22 02:44:10|84.59|83.99|84.58|83.98|84.59|83.99|84.58|83.98|2
1737513860000|2025-01-22 02:44:20|84.59|83.99|84.59|83.99|84.6|84|84.59|83.99|3
1737513870000|2025-01-22 02:44:30|84.58|83.98|84.59|83.99|84.59|83.99|84.58|83.98|2
1737513880000|2025-01-22 02:44:40|84.58|83.98|84.58|83.98|84.58|83.98|84.57|83.97|3
1737513890000|2025-01-22 02:44:50|84.59|83.99|84.62|84.02|84.62|84.02|84.59|83.99|3
1737513900000|2025-01-22 02:45:00|84.61|84.01|84.6|84|84.62|84.02|84.58|83.98|10
1737513910000|2025-01-22 02:45:10|84.59|83.99|84.58|83.98|84.61|84.01|84.58|83.98|10
1737513920000|2025-01-22 02:45:20|84.57|83.97|84.55|83.95|84.57|83.97|84.55|83.95|7
1737513930000|2025-01-22 02:45:30|84.57|83.97|84.56|83.96|84.59|83.99|84.56|83.96|8
1737513940000|2025-01-22 02:45:40|84.57|83.97|84.6|84|84.61|84.01|84.56|83.96|15
1737513950000|2025-01-22 02:45:50|84.59|83.99|84.59|83.99|84.6|84|84.59|83.99|5
1737513960000|2025-01-22 02:46:00|84.6|84|84.64|84.04|84.64|84.04|84.6|84|6
1737513970000|2025-01-22 02:46:10|84.63|84.03|84.59|83.99|84.64|84.04|84.59|83.99|6
1737513980000|2025-01-22 02:46:20|84.6|84|84.61|84.01|84.65|84.05|84.6|84|9
1737513990000|2025-01-22 02:46:30|84.6|84|84.55|83.95|84.6|84|84.55|83.95|5
1737514000000|2025-01-22 02:46:40|84.54|83.94|84.53|83.93|84.54|83.94|84.53|83.93|8
1737514010000|2025-01-22 02:46:50|84.52|83.92|84.53|83.93|84.53|83.93|84.52|83.92|4
1737514020000|2025-01-22 02:47:00|84.54|83.94|84.5|83.9|84.54|83.94|84.5|83.9|9
1737514030000|2025-01-22 02:47:10|84.49|83.89|84.55|83.95|84.55|83.95|84.49|83.89|7
1737514040000|2025-01-22 02:47:20|84.57|83.97|84.54|83.94|84.58|83.98|84.54|83.94|7
1737514050000|2025-01-22 02:47:30|84.53|83.93|84.54|83.94|84.55|83.95|84.51|83.91|11
1737514060000|2025-01-22 02:47:40|84.56|83.96|84.55|83.95|84.57|83.97|84.55|83.95|8
1737514070000|2025-01-22 02:47:50|84.56|83.96|84.58|83.98|84.59|83.99|84.55|83.95|11
1737514080000|2025-01-22 02:48:00|84.59|83.99|84.66|84.06|84.66|84.06|84.59|83.99|7
1737514090000|2025-01-22 02:48:10|84.65|84.05|84.67|84.07|84.67|84.07|84.65|84.05|5
1737514100000|2025-01-22 02:48:20|84.64|84.04|84.59|83.99|84.64|84.04|84.58|83.98|8
1737514110000|2025-01-22 02:48:30|84.6|84|84.59|83.99|84.6|84|84.59|83.99|4
1737514120000|2025-01-22 02:48:40|84.61|84.01|84.62|84.02|84.63|84.03|84.61|84.01|5
1737514130000|2025-01-22 02:48:50|84.61|84.01|84.61|84.01|84.61|84.01|84.61|84.01|1
1737514140000|2025-01-22 02:49:00|84.6|84|84.61|84.01|84.62|84.02|84.6|84|4
1737514150000|2025-01-22 02:49:10|84.62|84.02|84.64|84.04|84.64|84.04|84.62|84.02|3
1737514160000|2025-01-22 02:49:20|84.65|84.05|84.62|84.02|84.67|84.07|84.62|84.02|11
1737514170000|2025-01-22 02:49:30|84.63|84.03|84.63|84.03|84.64|84.04|84.63|84.03|3
1737514180000|2025-01-22 02:49:40|84.64|84.04|84.64|84.04|84.64|84.04|84.64|84.04|1
1737514200000|2025-01-22 02:50:00|84.66|84.06|84.68|84.08|84.68|84.08|84.66|84.06|2
1737514210000|2025-01-22 02:50:10|84.69|84.09|84.68|84.08|84.71|84.11|84.68|84.08|4
1737514220000|2025-01-22 02:50:20|84.67|84.07|84.66|84.06|84.68|84.08|84.66|84.06|6
1737514230000|2025-01-22 02:50:30|84.67|84.07|84.7|84.1|84.7|84.1|84.67|84.07|6
1737514240000|2025-01-22 02:50:40|84.71|84.11|84.49|83.89|84.73|84.13|84.48|83.88|18
1737514250000|2025-01-22 02:50:50|84.5|83.9|84.55|83.95|84.56|83.96|84.5|83.9|12
1737514260000|2025-01-22 02:51:00|84.56|83.96|84.6|84|84.6|84|84.56|83.96|9
1737514270000|2025-01-22 02:51:10|84.59|83.99|84.61|84.01|84.61|84.01|84.59|83.99|3
1737514280000|2025-01-22 02:51:20|84.62|84.02|84.6|84|84.63|84.03|84.58|83.98|10
1737514290000|2025-01-22 02:51:30|84.58|83.98|84.58|83.98|84.58|83.98|84.58|83.98|1
1737514300000|2025-01-22 02:51:40|84.57|83.97|84.57|83.97|84.57|83.97|84.57|83.97|1
1737514310000|2025-01-22 02:51:50|84.56|83.96|84.56|83.96|84.56|83.96|84.53|83.93|9
1737514320000|2025-01-22 02:52:00|84.57|83.97|84.55|83.95|84.57|83.97|84.53|83.93|6
1737514330000|2025-01-22 02:52:10|84.56|83.96|84.53|83.93|84.56|83.96|84.53|83.93|6
1737514350000|2025-01-22 02:52:30|84.54|83.94|84.53|83.93|84.55|83.95|84.52|83.92|5
1737514360000|2025-01-22 02:52:40|84.54|83.94|84.54|83.94|84.54|83.94|84.54|83.94|1
1737514370000|2025-01-22 02:52:50|84.55|83.95|84.54|83.94|84.56|83.96|84.53|83.93|10
1737514380000|2025-01-22 02:53:00|84.55|83.95|84.54|83.94|84.55|83.95|84.54|83.94|2
1737514390000|2025-01-22 02:53:10|84.55|83.95|84.55|83.95|84.55|83.95|84.54|83.94|3
1737514400000|2025-01-22 02:53:20|84.56|83.96|84.58|83.98|84.58|83.98|84.56|83.96|3
1737514410000|2025-01-22 02:53:30|84.59|83.99|84.59|83.99|84.59|83.99|84.59|83.99|1
1737514420000|2025-01-22 02:53:40|84.6|84|84.61|84.01|84.61|84.01|84.6|84|2
1737514430000|2025-01-22 02:53:50|84.6|84|84.59|83.99|84.6|84|84.57|83.97|4
1737514440000|2025-01-22 02:54:00|84.6|84|84.61|84.01|84.62|84.02|84.6|84|6
1737514450000|2025-01-22 02:54:10|84.6|84|84.58|83.98|84.61|84.01|84.57|83.97|6
1737514460000|2025-01-22 02:54:20|84.59|83.99|84.62|84.02|84.62|84.02|84.59|83.99|4
1737514470000|2025-01-22 02:54:30|84.61|84.01|84.6|84|84.61|84.01|84.59|83.99|3
1737514490000|2025-01-22 02:54:50|84.59|83.99|84.57|83.97|84.59|83.99|84.57|83.97|3
1737514500000|2025-01-22 02:55:00|84.56|83.96|84.57|83.97|84.57|83.97|84.54|83.94|9
1737514510000|2025-01-22 02:55:10|84.58|83.98|84.57|83.97|84.58|83.98|84.56|83.96|6
1737514520000|2025-01-22 02:55:20|84.58|83.98|84.57|83.97|84.58|83.98|84.57|83.97|2
1737514530000|2025-01-22 02:55:30|84.56|83.96|84.55|83.95|84.56|83.96|84.55|83.95|2
1737514540000|2025-01-22 02:55:40|84.56|83.96|84.57|83.97|84.57|83.97|84.56|83.96|2
1737514550000|2025-01-22 02:55:50|84.56|83.96|84.55|83.95|84.56|83.96|84.55|83.95|4
1737514560000|2025-01-22 02:56:00|84.56|83.96|84.56|83.96|84.56|83.96|84.56|83.96|1
1737514570000|2025-01-22 02:56:10|84.57|83.97|84.57|83.97|84.57|83.97|84.57|83.97|1
1737514590000|2025-01-22 02:56:30|84.54|83.94|84.54|83.94|84.54|83.94|84.54|83.94|1
1737514600000|2025-01-22 02:56:40|84.55|83.95|84.55|83.95|84.56|83.96|84.55|83.95|3
1737514610000|2025-01-22 02:56:50|84.54|83.94|84.55|83.95|84.55|83.95|84.54|83.94|6
1737514620000|2025-01-22 02:57:00|84.56|83.96|84.56|83.96|84.56|83.96|84.56|83.96|1
1737514630000|2025-01-22 02:57:10|84.57|83.97|84.62|84.02|84.62|84.02|84.57|83.97|7
1737514640000|2025-01-22 02:57:20|84.61|84.01|84.58|83.98|84.61|84.01|84.58|83.98|4
1737514650000|2025-01-22 02:57:30|84.57|83.97|84.58|83.98|84.58|83.98|84.57|83.97|2
1737514660000|2025-01-22 02:57:40|84.57|83.97|84.58|83.98|84.58|83.98|84.56|83.96|4
1737514670000|2025-01-22 02:57:50|84.57|83.97|84.6|84|84.6|84|84.57|83.97|3
1737514680000|2025-01-22 02:58:00|84.59|83.99|84.57|83.97|84.59|83.99|84.57|83.97|5
1737514690000|2025-01-22 02:58:10|84.56|83.96|84.55|83.95|84.56|83.96|84.55|83.95|2
1737514700000|2025-01-22 02:58:20|84.54|83.94|84.55|83.95|84.55|83.95|84.54|83.94|2
1737514710000|2025-01-22 02:58:30|84.56|83.96|84.55|83.95|84.56|83.96|84.55|83.95|2
1737514720000|2025-01-22 02:58:40|84.56|83.96|84.56|83.96|84.56|83.96|84.56|83.96|1
1737514740000|2025-01-22 02:59:00|84.57|83.97|84.63|84.03|84.63|84.03|84.57|83.97|4
1737514750000|2025-01-22 02:59:10|84.64|84.04|84.64|84.04|84.64|84.04|84.63|84.03|5
1737514760000|2025-01-22 02:59:20|84.65|84.05|84.65|84.05|84.65|84.05|84.65|84.05|1
1737514770000|2025-01-22 02:59:30|84.64|84.04|84.59|83.99|84.64|84.04|84.59|83.99|9
1737514780000|2025-01-22 02:59:40|84.57|83.97|84.58|83.98|84.59|83.99|84.56|83.96|10
1737514790000|2025-01-22 02:59:50|84.59|83.99|84.6|84|84.63|84.03|84.58|83.98|8
1737514800000|2025-01-22 03:00:00|84.61|84.01|84.63|84.03|84.64|84.04|84.6|84|7
1737514810000|2025-01-22 03:00:10|84.62|84.02|84.59|83.99|84.63|84.03|84.59|83.99|7
1737514820000|2025-01-22 03:00:20|84.6|84|84.61|84.01|84.61|84.01|84.6|84|2
1737514830000|2025-01-22 03:00:30|84.62|84.02|84.67|84.07|84.67|84.07|84.62|84.02|5
1737514840000|2025-01-22 03:00:40|84.68|84.08|84.68|84.08|84.68|84.08|84.68|84.08|1
1737514850000|2025-01-22 03:00:50|84.67|84.07|84.66|84.06|84.67|84.07|84.66|84.06|2
1737514860000|2025-01-22 03:01:00|84.67|84.07|84.67|84.07|84.67|84.07|84.66|84.06|5
1737514870000|2025-01-22 03:01:10|84.68|84.08|84.71|84.11|84.71|84.11|84.67|84.07|5
1737514880000|2025-01-22 03:01:20|84.73|84.13|84.73|84.13|84.75|84.15|84.73|84.13|8
1737514890000|2025-01-22 03:01:30|84.74|84.14|84.76|84.16|84.76|84.16|84.74|84.14|7
1737514900000|2025-01-22 03:01:40|84.75|84.15|84.78|84.18|84.78|84.18|84.73|84.13|6
1737514910000|2025-01-22 03:01:50|84.77|84.17|84.77|84.17|84.77|84.17|84.77|84.17|1
1737514920000|2025-01-22 03:02:00|84.78|84.18|84.82|84.22|84.82|84.22|84.78|84.18|4
1737514930000|2025-01-22 03:02:10|84.81|84.21|84.79|84.19|84.82|84.22|84.79|84.19|9
1737514940000|2025-01-22 03:02:20|84.78|84.18|84.75|84.15|84.79|84.19|84.74|84.14|8
1737514950000|2025-01-22 03:02:30|84.76|84.16|84.75|84.15|84.78|84.18|84.75|84.15|5
1737514970000|2025-01-22 03:02:50|84.76|84.16|84.75|84.15|84.76|84.16|84.74|84.14|4
1737514980000|2025-01-22 03:03:00|84.76|84.16|84.74|84.14|84.76|84.16|84.73|84.13|5
1737514990000|2025-01-22 03:03:10|84.73|84.13|84.72|84.12|84.73|84.13|84.72|84.12|6
1737515000000|2025-01-22 03:03:20|84.71|84.11|84.68|84.08|84.71|84.11|84.67|84.07|8
1737515010000|2025-01-22 03:03:30|84.67|84.07|84.63|84.03|84.67|84.07|84.63|84.03|5
1737515020000|2025-01-22 03:03:40|84.64|84.04|84.64|84.04|84.64|84.04|84.64|84.04|1
1737515030000|2025-01-22 03:03:50|84.65|84.05|84.64|84.04|84.66|84.06|84.64|84.04|6
1737515040000|2025-01-22 03:04:00|84.65|84.05|84.64|84.04|84.67|84.07|84.64|84.04|6
1737515050000|2025-01-22 03:04:10|84.65|84.05|84.67|84.07|84.67|84.07|84.64|84.04|7
1737515060000|2025-01-22 03:04:20|84.66|84.06|84.67|84.07|84.67|84.07|84.65|84.05|4
1737515070000|2025-01-22 03:04:30|84.66|84.06|84.66|84.06|84.67|84.07|84.65|84.05|7
1737515080000|2025-01-22 03:04:40|84.67|84.07|84.65|84.05|84.67|84.07|84.64|84.04|7
1737515090000|2025-01-22 03:04:50|84.64|84.04|84.64|84.04|84.64|84.04|84.64|84.04|1
1737515100000|2025-01-22 03:05:00|84.65|84.05|84.61|84.01|84.65|84.05|84.61|84.01|5
1737515110000|2025-01-22 03:05:10|84.6|84|84.57|83.97|84.6|84|84.57|83.97|6
1737515120000|2025-01-22 03:05:20|84.58|83.98|84.57|83.97|84.58|83.98|84.57|83.97|2
1737515130000|2025-01-22 03:05:30|84.56|83.96|84.56|83.96|84.56|83.96|84.56|83.96|1
1737515140000|2025-01-22 03:05:40|84.57|83.97|84.58|83.98|84.58|83.98|84.57|83.97|2
1737515150000|2025-01-22 03:05:50|84.57|83.97|84.57|83.97|84.58|83.98|84.57|83.97|3
1737515170000|2025-01-22 03:06:10|84.56|83.96|84.56|83.96|84.56|83.96|84.56|83.96|1
1737515180000|2025-01-22 03:06:20|84.57|83.97|84.57|83.97|84.57|83.97|84.57|83.97|1
1737515190000|2025-01-22 03:06:30|84.58|83.98|84.59|83.99|84.6|84|84.58|83.98|6
1737515200000|2025-01-22 03:06:40|84.58|83.98|84.63|84.03|84.63|84.03|84.58|83.98|5
1737515210000|2025-01-22 03:06:50|84.62|84.02|84.63|84.03|84.63|84.03|84.62|84.02|2
1737515220000|2025-01-22 03:07:00|84.64|84.04|84.68|84.08|84.68|84.08|84.64|84.04|7
1737515230000|2025-01-22 03:07:10|84.67|84.07|84.64|84.04|84.67|84.07|84.64|84.04|4
1737515240000|2025-01-22 03:07:20|84.65|84.05|84.67|84.07|84.68|84.08|84.64|84.04|8
1737515250000|2025-01-22 03:07:30|84.66|84.06|84.65|84.05|84.66|84.06|84.64|84.04|4
1737515260000|2025-01-22 03:07:40|84.66|84.06|84.71|84.11|84.72|84.12|84.66|84.06|9
1737515270000|2025-01-22 03:07:50|84.7|84.1|84.69|84.09|84.71|84.11|84.69|84.09|4
1737515280000|2025-01-22 03:08:00|84.68|84.08|84.72|84.12|84.72|84.12|84.68|84.08|7
1737515290000|2025-01-22 03:08:10|84.71|84.11|84.72|84.12|84.72|84.12|84.71|84.11|6
1737515300000|2025-01-22 03:08:20|84.71|84.11|84.75|84.15|84.75|84.15|84.71|84.11|3
1737515320000|2025-01-22 03:08:40|84.76|84.16|84.78|84.18|84.78|84.18|84.76|84.16|5
1737515330000|2025-01-22 03:08:50|84.79|84.19|84.78|84.18|84.79|84.19|84.78|84.18|4
1737515340000|2025-01-22 03:09:00|84.79|84.19|84.82|84.22|84.82|84.22|84.79|84.19|3
1737515360000|2025-01-22 03:09:20|84.81|84.21|84.79|84.19|84.81|84.21|84.78|84.18|6
1737515380000|2025-01-22 03:09:40|84.81|84.21|84.81|84.21|84.81|84.21|84.81|84.21|1
1737515390000|2025-01-22 03:09:50|84.84|84.24|84.84|84.24|84.84|84.24|84.84|84.24|1
1737515400000|2025-01-22 03:10:00|84.85|84.25|84.82|84.22|84.86|84.26|84.82|84.22|9
1737515420000|2025-01-22 03:10:20|84.81|84.21|84.8|84.2|84.81|84.21|84.79|84.19|4
1737515430000|2025-01-22 03:10:30|84.81|84.21|84.83|84.23|84.83|84.23|84.81|84.21|3
1737515440000|2025-01-22 03:10:40|84.84|84.24|84.84|84.24|84.84|84.24|84.83|84.23|3
1737515450000|2025-01-22 03:10:50|84.85|84.25|84.84|84.24|84.86|84.26|84.84|84.24|6
1737515460000|2025-01-22 03:11:00|84.85|84.25|84.81|84.21|84.85|84.25|84.8|84.2|6
1737515470000|2025-01-22 03:11:10|84.8|84.2|84.79|84.19|84.8|84.2|84.79|84.19|2
1737515480000|2025-01-22 03:11:20|84.8|84.2|84.8|84.2|84.8|84.2|84.8|84.2|1
1737515490000|2025-01-22 03:11:30|84.81|84.21|84.81|84.21|84.82|84.22|84.81|84.21|3
1737515500000|2025-01-22 03:11:40|84.82|84.22|84.82|84.22|84.82|84.22|84.81|84.21|5
1737515510000|2025-01-22 03:11:50|84.83|84.23|84.83|84.23|84.83|84.23|84.83|84.23|1
1737515520000|2025-01-22 03:12:00|84.82|84.22|84.81|84.21|84.82|84.22|84.81|84.21|2
1737515530000|2025-01-22 03:12:10|84.8|84.2|84.79|84.19|84.81|84.21|84.79|84.19|6
1737515540000|2025-01-22 03:12:20|84.78|84.18|84.75|84.15|84.78|84.18|84.75|84.15|4
1737515550000|2025-01-22 03:12:30|84.73|84.13|84.73|84.13|84.73|84.13|84.72|84.12|3
1737515560000|2025-01-22 03:12:40|84.72|84.12|84.72|84.12|84.73|84.13|84.72|84.12|3
1737515580000|2025-01-22 03:13:00|84.73|84.13|84.73|84.13|84.73|84.13|84.72|84.12|5
1737515590000|2025-01-22 03:13:10|84.74|84.14|84.73|84.13|84.74|84.14|84.73|84.13|10
1737515600000|2025-01-22 03:13:20|84.74|84.14|84.76|84.16|84.77|84.17|84.73|84.13|9
1737515610000|2025-01-22 03:13:30|84.75|84.15|84.73|84.13|84.76|84.16|84.73|84.13|4
1737515620000|2025-01-22 03:13:40|84.74|84.14|84.7|84.1|84.74|84.14|84.7|84.1|4
1737515630000|2025-01-22 03:13:50|84.71|84.11|84.72|84.12|84.73|84.13|84.7|84.1|11
1737515640000|2025-01-22 03:14:00|84.73|84.13|84.73|84.13|84.74|84.14|84.73|84.13|5
1737515650000|2025-01-22 03:14:10|84.72|84.12|84.74|84.14|84.74|84.14|84.72|84.12|7
1737515660000|2025-01-22 03:14:20|84.73|84.13|84.73|84.13|84.73|84.13|84.72|84.12|5
1737515680000|2025-01-22 03:14:40|84.72|84.12|84.72|84.12|84.73|84.13|84.72|84.12|3
1737515690000|2025-01-22 03:14:50|84.73|84.13|84.73|84.13|84.73|84.13|84.72|84.12|3
1737515700000|2025-01-22 03:15:00|84.74|84.14|84.77|84.17|84.77|84.17|84.73|84.13|6
1737515710000|2025-01-22 03:15:10|84.76|84.16|84.74|84.14|84.76|84.16|84.74|84.14|2
1737515720000|2025-01-22 03:15:20|84.73|84.13|84.67|84.07|84.73|84.13|84.67|84.07|8
1737515730000|2025-01-22 03:15:30|84.68|84.08|84.66|84.06|84.68|84.08|84.65|84.05|5
1737515740000|2025-01-22 03:15:40|84.65|84.05|84.65|84.05|84.65|84.05|84.65|84.05|1
1737515750000|2025-01-22 03:15:50|84.66|84.06|84.67|84.07|84.67|84.07|84.66|84.06|2
1737515770000|2025-01-22 03:16:10|84.63|84.03|84.61|84.01|84.63|84.03|84.59|83.99|8
1737515780000|2025-01-22 03:16:20|84.59|83.99|84.56|83.96|84.59|83.99|84.55|83.95|7
1737515790000|2025-01-22 03:16:30|84.57|83.97|84.57|83.97|84.57|83.97|84.57|83.97|1
1737515800000|2025-01-22 03:16:40|84.55|83.95|84.55|83.95|84.55|83.95|84.54|83.94|3
1737515810000|2025-01-22 03:16:50|84.54|83.94|84.54|83.94|84.54|83.94|84.53|83.93|3
1737515820000|2025-01-22 03:17:00|84.53|83.93|84.53|83.93|84.53|83.93|84.53|83.93|1
1737515830000|2025-01-22 03:17:10|84.54|83.94|84.54|83.94|84.54|83.94|84.53|83.93|3
1737515840000|2025-01-22 03:17:20|84.56|83.96|84.56|83.96|84.56|83.96|84.55|83.95|3
1737515850000|2025-01-22 03:17:30|84.55|83.95|84.57|83.97|84.57|83.97|84.55|83.95|5
1737515860000|2025-01-22 03:17:40|84.58|83.98|84.7|84.1|84.7|84.1|84.58|83.98|8
1737515870000|2025-01-22 03:17:50|84.69|84.09|84.7|84.1|84.71|84.11|84.68|84.08|8
1737515880000|2025-01-22 03:18:00|84.71|84.11|84.7|84.1|84.71|84.11|84.69|84.09|6
1737515890000|2025-01-22 03:18:10|84.69|84.09|84.69|84.09|84.7|84.1|84.69|84.09|3
1737515900000|2025-01-22 03:18:20|84.7|84.1|84.69|84.09|84.7|84.1|84.69|84.09|2
1737515910000|2025-01-22 03:18:30|84.7|84.1|84.73|84.13|84.73|84.13|84.7|84.1|4
1737515920000|2025-01-22 03:18:40|84.72|84.12|84.74|84.14|84.75|84.15|84.72|84.12|7
1737515930000|2025-01-22 03:18:50|84.75|84.15|84.76|84.16|84.77|84.17|84.75|84.15|4
1737515940000|2025-01-22 03:19:00|84.75|84.15|84.77|84.17|84.77|84.17|84.75|84.15|5
1737515950000|2025-01-22 03:19:10|84.76|84.16|84.76|84.16|84.76|84.16|84.76|84.16|1
1737515960000|2025-01-22 03:19:20|84.77|84.17|84.78|84.18|84.78|84.18|84.77|84.17|2
1737515980000|2025-01-22 03:19:40|84.77|84.17|84.76|84.16|84.77|84.17|84.76|84.16|2
1737515990000|2025-01-22 03:19:50|84.77|84.17|84.82|84.22|84.83|84.23|84.77|84.17|6
1737516000000|2025-01-22 03:20:00|84.83|84.23|84.85|84.25|84.85|84.25|84.83|84.23|11
1737516010000|2025-01-22 03:20:10|84.84|84.24|84.89|84.29|84.89|84.29|84.84|84.24|6
1737516020000|2025-01-22 03:20:20|84.88|84.28|84.9|84.3|84.9|84.3|84.85|84.25|8
1737516030000|2025-01-22 03:20:30|84.89|84.29|84.89|84.29|84.89|84.29|84.89|84.29|1
1737516040000|2025-01-22 03:20:40|84.88|84.28|84.89|84.29|84.89|84.29|84.87|84.27|6
1737516050000|2025-01-22 03:20:50|84.9|84.3|84.91|84.31|84.91|84.31|84.9|84.3|6
1737516060000|2025-01-22 03:21:00|84.9|84.3|84.86|84.26|84.9|84.3|84.85|84.25|6
1737516080000|2025-01-22 03:21:20|84.87|84.27|84.88|84.28|84.88|84.28|84.87|84.27|2
1737516090000|2025-01-22 03:21:30|84.87|84.27|84.86|84.26|84.88|84.28|84.85|84.25|12
1737516100000|2025-01-22 03:21:40|84.87|84.27|84.89|84.29|84.89|84.29|84.86|84.26|5
1737516110000|2025-01-22 03:21:50|84.88|84.28|84.86|84.26|84.88|84.28|84.85|84.25|6
1737516120000|2025-01-22 03:22:00|84.85|84.25|84.88|84.28|84.88|84.28|84.85|84.25|6
1737516130000|2025-01-22 03:22:10|84.89|84.29|84.89|84.29|84.89|84.29|84.89|84.29|1
1737516140000|2025-01-22 03:22:20|84.9|84.3|84.94|84.34|84.94|84.34|84.9|84.3|5
1737516150000|2025-01-22 03:22:30|84.95|84.35|84.9|84.3|84.95|84.35|84.9|84.3|7
1737516180000|2025-01-22 03:23:00|84.91|84.31|84.87|84.27|84.93|84.33|84.86|84.26|15
1737516190000|2025-01-22 03:23:10|84.86|84.26|84.87|84.27|84.88|84.28|84.86|84.26|10
1737516200000|2025-01-22 03:23:20|84.86|84.26|84.86|84.26|84.86|84.26|84.86|84.26|1
1737516210000|2025-01-22 03:23:30|84.85|84.25|84.85|84.25|84.85|84.25|84.85|84.25|1
1737516220000|2025-01-22 03:23:40|84.84|84.24|84.84|84.24|84.84|84.24|84.84|84.24|1
1737516230000|2025-01-22 03:23:50|84.83|84.23|84.84|84.24|84.84|84.24|84.83|84.23|4
1737516240000|2025-01-22 03:24:00|84.83|84.23|84.84|84.24|84.84|84.24|84.83|84.23|2
1737516250000|2025-01-22 03:24:10|84.85|84.25|84.86|84.26|84.86|84.26|84.85|84.25|2
1737516260000|2025-01-22 03:24:20|84.85|84.25|84.85|84.25|84.85|84.25|84.84|84.24|3
1737516270000|2025-01-22 03:24:30|84.84|84.24|84.84|84.24|84.85|84.25|84.84|84.24|3
1737516280000|2025-01-22 03:24:40|84.85|84.25|84.85|84.25|84.85|84.25|84.85|84.25|1
1737516300000|2025-01-22 03:25:00|84.86|84.26|84.83|84.23|84.86|84.26|84.83|84.23|7
1737516320000|2025-01-22 03:25:20|84.76|84.16|84.67|84.07|84.76|84.16|84.67|84.07|3
1737516330000|2025-01-22 03:25:30|84.68|84.08|84.66|84.06|84.68|84.08|84.66|84.06|5
1737516340000|2025-01-22 03:25:40|84.65|84.05|84.66|84.06|84.66|84.06|84.64|84.04|4
1737516350000|2025-01-22 03:25:50|84.65|84.05|84.64|84.04|84.65|84.05|84.64|84.04|4
1737516360000|2025-01-22 03:26:00|84.65|84.05|84.65|84.05|84.66|84.06|84.65|84.05|5
1737516370000|2025-01-22 03:26:10|84.66|84.06|84.67|84.07|84.67|84.07|84.66|84.06|2
1737516380000|2025-01-22 03:26:20|84.68|84.08|84.7|84.1|84.7|84.1|84.68|84.08|5
1737516390000|2025-01-22 03:26:30|84.71|84.11|84.73|84.13|84.73|84.13|84.71|84.11|3
1737516400000|2025-01-22 03:26:40|84.74|84.14|84.77|84.17|84.77|84.17|84.74|84.14|4
1737516410000|2025-01-22 03:26:50|84.76|84.16|84.76|84.16|84.76|84.16|84.76|84.16|1
1737516420000|2025-01-22 03:27:00|84.77|84.17|84.78|84.18|84.78|84.18|84.77|84.17|2
1737516430000|2025-01-22 03:27:10|84.77|84.17|84.75|84.15|84.77|84.17|84.75|84.15|7
1737516440000|2025-01-22 03:27:20|84.76|84.16|84.76|84.16|84.76|84.16|84.76|84.16|1
1737516450000|2025-01-22 03:27:30|84.75|84.15|84.75|84.15|84.75|84.15|84.75|84.15|1
1737516470000|2025-01-22 03:27:50|84.76|84.16|84.77|84.17|84.77|84.17|84.76|84.16|4
1737516480000|2025-01-22 03:28:00|84.76|84.16|84.77|84.17|84.77|84.17|84.76|84.16|2
1737516490000|2025-01-22 03:28:10|84.78|84.18|84.78|84.18|84.78|84.18|84.78|84.18|1
1737516520000|2025-01-22 03:28:40|84.81|84.21|84.85|84.25|84.85|84.25|84.81|84.21|2
1737516530000|2025-01-22 03:28:50|84.86|84.26|84.87|84.27|84.87|84.27|84.86|84.26|2
1737516540000|2025-01-22 03:29:00|84.88|84.28|84.87|84.27|84.88|84.28|84.87|84.27|4
1737516550000|2025-01-22 03:29:10|84.86|84.26|84.87|84.27|84.87|84.27|84.86|84.26|4
1737516580000|2025-01-22 03:29:40|84.88|84.28|84.88|84.28|84.88|84.28|84.88|84.28|1
1737516590000|2025-01-22 03:29:50|84.89|84.29|84.88|84.28|84.89|84.29|84.88|84.28|2
1737516600000|2025-01-22 03:30:00|84.87|84.27|84.87|84.27|84.88|84.28|84.87|84.27|7
1737516610000|2025-01-22 03:30:10|84.88|84.28|84.86|84.26|84.88|84.28|84.86|84.26|3
1737516630000|2025-01-22 03:30:30|84.87|84.27|84.88|84.28|84.88|84.28|84.87|84.27|2
1737516640000|2025-01-22 03:30:40|84.89|84.29|84.89|84.29|84.89|84.29|84.89|84.29|1
1737516650000|2025-01-22 03:30:50|84.88|84.28|84.85|84.25|84.88|84.28|84.84|84.24|6
1737516660000|2025-01-22 03:31:00|84.84|84.24|84.79|84.19|84.84|84.24|84.79|84.19|4
1737516670000|2025-01-22 03:31:10|84.78|84.18|84.78|84.18|84.78|84.18|84.76|84.16|6
1737516680000|2025-01-22 03:31:20|84.77|84.17|84.75|84.15|84.78|84.18|84.75|84.15|5
1737516690000|2025-01-22 03:31:30|84.74|84.14|84.74|84.14|84.74|84.14|84.73|84.13|3
1737516710000|2025-01-22 03:31:50|84.75|84.15|84.75|84.15|84.75|84.15|84.75|84.15|1
1737516720000|2025-01-22 03:32:00|84.76|84.16|84.78|84.18|84.78|84.18|84.76|84.16|2
1737516730000|2025-01-22 03:32:10|84.77|84.17|84.77|84.17|84.77|84.17|84.76|84.16|3
1737516750000|2025-01-22 03:32:30|84.78|84.18|84.82|84.22|84.82|84.22|84.78|84.18|4
1737516760000|2025-01-22 03:32:40|84.84|84.24|84.78|84.18|84.84|84.24|84.77|84.17|9
1737516770000|2025-01-22 03:32:50|84.8|84.2|84.81|84.21|84.83|84.23|84.8|84.2|6
1737516780000|2025-01-22 03:33:00|84.8|84.2|84.8|84.2|84.8|84.2|84.8|84.2|1
1737516790000|2025-01-22 03:33:10|84.79|84.19|84.77|84.17|84.79|84.19|84.77|84.17|5
1737516800000|2025-01-22 03:33:20|84.76|84.16|84.76|84.16|84.76|84.16|84.76|84.16|1
1737516810000|2025-01-22 03:33:30|84.75|84.15|84.75|84.15|84.75|84.15|84.75|84.15|1
1737516830000|2025-01-22 03:33:50|84.74|84.14|84.73|84.13|84.74|84.14|84.71|84.11|4
1737516840000|2025-01-22 03:34:00|84.72|84.12|84.69|84.09|84.72|84.12|84.69|84.09|4
1737516860000|2025-01-22 03:34:20|84.7|84.1|84.7|84.1|84.7|84.1|84.7|84.1|1
1737516870000|2025-01-22 03:34:30|84.69|84.09|84.7|84.1|84.7|84.1|84.69|84.09|2
1737516880000|2025-01-22 03:34:40|84.71|84.11|84.73|84.13|84.73|84.13|84.71|84.11|3
1737516890000|2025-01-22 03:34:50|84.71|84.11|84.71|84.11|84.71|84.11|84.71|84.11|1
1737516910000|2025-01-22 03:35:10|84.67|84.07|84.67|84.07|84.67|84.07|84.67|84.07|1
1737516920000|2025-01-22 03:35:20|84.62|84.02|84.61|84.01|84.62|84.02|84.61|84.01|2
1737516930000|2025-01-22 03:35:30|84.6|84|84.59|83.99|84.6|84|84.58|83.98|4
1737516940000|2025-01-22 03:35:40|84.58|83.98|84.58|83.98|84.58|83.98|84.58|83.98|1
1737516970000|2025-01-22 03:36:10|84.59|83.99|84.58|83.98|84.59|83.99|84.58|83.98|2
1737516980000|2025-01-22 03:36:20|84.57|83.97|84.57|83.97|84.57|83.97|84.57|83.97|1
1737516990000|2025-01-22 03:36:30|84.56|83.96|84.56|83.96|84.56|83.96|84.56|83.96|1
1737517000000|2025-01-22 03:36:40|84.55|83.95|84.56|83.96|84.56|83.96|84.55|83.95|8
1737517010000|2025-01-22 03:36:50|84.57|83.97|84.57|83.97|84.58|83.98|84.57|83.97|3
1737517020000|2025-01-22 03:37:00|84.58|83.98|84.57|83.97|84.58|83.98|84.56|83.96|8
1737517030000|2025-01-22 03:37:10|84.56|83.96|84.51|83.91|84.57|83.97|84.51|83.91|10
1737517040000|2025-01-22 03:37:20|84.52|83.92|84.52|83.92|84.52|83.92|84.52|83.92|1
1737517050000|2025-01-22 03:37:30|84.53|83.93|84.55|83.95|84.56|83.96|84.53|83.93|4
1737517060000|2025-01-22 03:37:40|84.54|83.94|84.51|83.91|84.54|83.94|84.51|83.91|4
1737517070000|2025-01-22 03:37:50|84.52|83.92|84.54|83.94|84.54|83.94|84.52|83.92|7
1737517100000|2025-01-22 03:38:20|84.55|83.95|84.58|83.98|84.58|83.98|84.55|83.95|4
1737517120000|2025-01-22 03:38:40|84.57|83.97|84.57|83.97|84.57|83.97|84.56|83.96|5
1737517130000|2025-01-22 03:38:50|84.56|83.96|84.57|83.97|84.58|83.98|84.56|83.96|4
1737517140000|2025-01-22 03:39:00|84.58|83.98|84.6|84|84.6|84|84.58|83.98|2
1737517150000|2025-01-22 03:39:10|84.61|84.01|84.62|84.02|84.62|84.02|84.61|84.01|2
1737517160000|2025-01-22 03:39:20|84.61|84.01|84.62|84.02|84.62|84.02|84.61|84.01|2
1737517170000|2025-01-22 03:39:30|84.63|84.03|84.66|84.06|84.66|84.06|84.63|84.03|3
1737517180000|2025-01-22 03:39:40|84.67|84.07|84.69|84.09|84.69|84.09|84.67|84.07|3
1737517200000|2025-01-22 03:40:00|84.68|84.08|84.66|84.06|84.69|84.09|84.66|84.06|9
1737517210000|2025-01-22 03:40:10|84.67|84.07|84.68|84.08|84.68|84.08|84.66|84.06|4
1737517220000|2025-01-22 03:40:20|84.67|84.07|84.66|84.06|84.67|84.07|84.66|84.06|4
1737517230000|2025-01-22 03:40:30|84.65|84.05|84.65|84.05|84.66|84.06|84.65|84.05|5
1737517240000|2025-01-22 03:40:40|84.64|84.04|84.65|84.05|84.65|84.05|84.64|84.04|2
1737517260000|2025-01-22 03:41:00|84.64|84.04|84.64|84.04|84.64|84.04|84.6|84|6
1737517290000|2025-01-22 03:41:30|84.63|84.03|84.63|84.03|84.63|84.03|84.63|84.03|1
1737517300000|2025-01-22 03:41:40|84.64|84.04|84.64|84.04|84.64|84.04|84.64|84.04|1
1737517310000|2025-01-22 03:41:50|84.63|84.03|84.61|84.01|84.63|84.03|84.6|84|5
1737517320000|2025-01-22 03:42:00|84.62|84.02|84.59|83.99|84.62|84.02|84.58|83.98|5
1737517330000|2025-01-22 03:42:10|84.58|83.98|84.57|83.97|84.58|83.98|84.57|83.97|2
1737517340000|2025-01-22 03:42:20|84.56|83.96|84.56|83.96|84.57|83.97|84.56|83.96|3
1737517360000|2025-01-22 03:42:40|84.55|83.95|84.55|83.95|84.55|83.95|84.55|83.95|1
1737517380000|2025-01-22 03:43:00|84.54|83.94|84.52|83.92|84.54|83.94|84.52|83.92|2
1737517390000|2025-01-22 03:43:10|84.51|83.91|84.5|83.9|84.51|83.91|84.5|83.9|2
1737517400000|2025-01-22 03:43:20|84.51|83.91|84.51|83.91|84.51|83.91|84.5|83.9|3
1737517410000|2025-01-22 03:43:30|84.53|83.93|84.52|83.92|84.54|83.94|84.52|83.92|4
1737517420000|2025-01-22 03:43:40|84.53|83.93|84.54|83.94|84.54|83.94|84.53|83.93|2
1737517450000|2025-01-22 03:44:10|84.55|83.95|84.55|83.95|84.55|83.95|84.55|83.95|1
1737517460000|2025-01-22 03:44:20|84.54|83.94|84.55|83.95|84.55|83.95|84.53|83.93|6
1737517490000|2025-01-22 03:44:50|84.54|83.94|84.54|83.94|84.54|83.94|84.54|83.94|1
1737517500000|2025-01-22 03:45:00|84.53|83.93|84.53|83.93|84.53|83.93|84.52|83.92|11
1737517510000|2025-01-22 03:45:10|84.52|83.92|84.52|83.92|84.52|83.92|84.51|83.91|3
1737517520000|2025-01-22 03:45:20|84.51|83.91|84.51|83.91|84.52|83.92|84.51|83.91|9
1737517530000|2025-01-22 03:45:30|84.52|83.92|84.48|83.88|84.52|83.92|84.48|83.88|3
1737517540000|2025-01-22 03:45:40|84.46|83.86|84.45|83.85|84.46|83.86|84.44|83.84|4
1737517560000|2025-01-22 03:46:00|84.46|83.86|84.46|83.86|84.46|83.86|84.46|83.86|1
1737517570000|2025-01-22 03:46:10|84.48|83.88|84.41|83.81|84.48|83.88|84.41|83.81|12
1737517580000|2025-01-22 03:46:20|84.4|83.8|84.36|83.76|84.4|83.8|84.36|83.76|7
1737517590000|2025-01-22 03:46:30|84.37|83.77|84.38|83.78|84.38|83.78|84.37|83.77|2
1737517600000|2025-01-22 03:46:40|84.37|83.77|84.37|83.77|84.38|83.78|84.37|83.77|5
1737517620000|2025-01-22 03:47:00|84.38|83.78|84.38|83.78|84.38|83.78|84.38|83.78|1
1737517630000|2025-01-22 03:47:10|84.37|83.77|84.37|83.77|84.37|83.77|84.37|83.77|1
1737517640000|2025-01-22 03:47:20|84.38|83.78|84.38|83.78|84.38|83.78|84.36|83.76|7
1737517660000|2025-01-22 03:47:40|84.39|83.79|84.42|83.82|84.42|83.82|84.39|83.79|3
1737517670000|2025-01-22 03:47:50|84.43|83.83|84.45|83.85|84.47|83.87|84.42|83.82|11
1737517680000|2025-01-22 03:48:00|84.46|83.86|84.42|83.82|84.46|83.86|84.42|83.82|6
1737517700000|2025-01-22 03:48:20|84.41|83.81|84.41|83.81|84.41|83.81|84.41|83.81|1
1737517710000|2025-01-22 03:48:30|84.4|83.8|84.41|83.81|84.41|83.81|84.4|83.8|2
1737517720000|2025-01-22 03:48:40|84.4|83.8|84.38|83.78|84.4|83.8|84.38|83.78|3
1737517730000|2025-01-22 03:48:50|84.37|83.77|84.39|83.79|84.39|83.79|84.37|83.77|3
1737517740000|2025-01-22 03:49:00|84.38|83.78|84.37|83.77|84.38|83.78|84.37|83.77|2
1737517750000|2025-01-22 03:49:10|84.38|83.78|84.38|83.78|84.39|83.79|84.37|83.77|5
1737517760000|2025-01-22 03:49:20|84.39|83.79|84.37|83.77|84.39|83.79|84.37|83.77|3
1737517770000|2025-01-22 03:49:30|84.38|83.78|84.37|83.77|84.38|83.78|84.37|83.77|4
1737517780000|2025-01-22 03:49:40|84.38|83.78|84.37|83.77|84.38|83.78|84.36|83.76|4
1737517790000|2025-01-22 03:49:50|84.36|83.76|84.37|83.77|84.37|83.77|84.36|83.76|2
1737517800000|2025-01-22 03:50:00|84.38|83.78|84.44|83.84|84.45|83.85|84.38|83.78|7
1737517810000|2025-01-22 03:50:10|84.43|83.83|84.45|83.85|84.45|83.85|84.43|83.83|5
1737517820000|2025-01-22 03:50:20|84.46|83.86|84.49|83.89|84.49|83.89|84.46|83.86|6
1737517830000|2025-01-22 03:50:30|84.48|83.88|84.48|83.88|84.49|83.89|84.48|83.88|3
1737517840000|2025-01-22 03:50:40|84.47|83.87|84.47|83.87|84.48|83.88|84.46|83.86|5
1737517850000|2025-01-22 03:50:50|84.48|83.88|84.47|83.87|84.48|83.88|84.47|83.87|2
1737517860000|2025-01-22 03:51:00|84.46|83.86|84.45|83.85|84.46|83.86|84.44|83.84|4
1737517870000|2025-01-22 03:51:10|84.44|83.84|84.44|83.84|84.44|83.84|84.44|83.84|1
1737517880000|2025-01-22 03:51:20|84.45|83.85|84.46|83.86|84.46|83.86|84.45|83.85|2
1737517900000|2025-01-22 03:51:40|84.43|83.83|84.38|83.78|84.43|83.83|84.38|83.78|4
1737517910000|2025-01-22 03:51:50|84.39|83.79|84.39|83.79|84.39|83.79|84.39|83.79|1
1737517920000|2025-01-22 03:52:00|84.4|83.8|84.44|83.84|84.44|83.84|84.4|83.8|5
1737517930000|2025-01-22 03:52:10|84.43|83.83|84.4|83.8|84.43|83.83|84.4|83.8|6
1737517940000|2025-01-22 03:52:20|84.39|83.79|84.38|83.78|84.39|83.79|84.38|83.78|2
1737517970000|2025-01-22 03:52:50|84.39|83.79|84.39|83.79|84.39|83.79|84.38|83.78|3
1737517980000|2025-01-22 03:53:00|84.38|83.78|84.37|83.77|84.38|83.78|84.36|83.76|4
1737517990000|2025-01-22 03:53:10|84.36|83.76|84.37|83.77|84.37|83.77|84.36|83.76|6
1737518000000|2025-01-22 03:53:20|84.36|83.76|84.37|83.77|84.37|83.77|84.36|83.76|2
1737518010000|2025-01-22 03:53:30|84.38|83.78|84.4|83.8|84.4|83.8|84.38|83.78|3
1737518020000|2025-01-22 03:53:40|84.39|83.79|84.4|83.8|84.4|83.8|84.39|83.79|2
1737518040000|2025-01-22 03:54:00|84.39|83.79|84.36|83.76|84.39|83.79|84.36|83.76|6
1737518050000|2025-01-22 03:54:10|84.35|83.75|84.32|83.72|84.35|83.75|84.32|83.72|4
1737518070000|2025-01-22 03:54:30|84.31|83.71|84.32|83.72|84.33|83.73|84.3|83.7|6
1737518090000|2025-01-22 03:54:50|84.31|83.71|84.31|83.71|84.31|83.71|84.31|83.71|1
1737518110000|2025-01-22 03:55:10|84.3|83.7|84.28|83.68|84.3|83.7|84.28|83.68|3
1737518120000|2025-01-22 03:55:20|84.27|83.67|84.28|83.68|84.29|83.69|84.27|83.67|6
1737518130000|2025-01-22 03:55:30|84.27|83.67|84.28|83.68|84.28|83.68|84.27|83.67|2
1737518140000|2025-01-22 03:55:40|84.29|83.69|84.3|83.7|84.3|83.7|84.27|83.67|5
1737518150000|2025-01-22 03:55:50|84.31|83.71|84.31|83.71|84.31|83.71|84.31|83.71|1
1737518160000|2025-01-22 03:56:00|84.32|83.72|84.34|83.74|84.34|83.74|84.31|83.71|4
1737518170000|2025-01-22 03:56:10|84.33|83.73|84.31|83.71|84.34|83.74|84.3|83.7|6
1737518180000|2025-01-22 03:56:20|84.3|83.7|84.3|83.7|84.31|83.71|84.29|83.69|11
1737518200000|2025-01-22 03:56:40|84.29|83.69|84.26|83.66|84.29|83.69|84.26|83.66|4
1737518220000|2025-01-22 03:57:00|84.27|83.67|84.34|83.74|84.34|83.74|84.27|83.67|6
1737518280000|2025-01-22 03:58:00|84.35|83.75|84.36|83.76|84.36|83.76|84.35|83.75|2
1737518310000|2025-01-22 03:58:30|84.38|83.78|84.4|83.8|84.41|83.81|84.38|83.78|4
1737518320000|2025-01-22 03:58:40|84.41|83.81|84.42|83.82|84.42|83.82|84.4|83.8|4
1737518350000|2025-01-22 03:59:10|84.41|83.81|84.41|83.81|84.42|83.82|84.39|83.79|7
1737518360000|2025-01-22 03:59:20|84.43|83.83|84.4|83.8|84.43|83.83|84.4|83.8|4
1737518370000|2025-01-22 03:59:30|84.39|83.79|84.37|83.77|84.39|83.79|84.36|83.76|6
1737518390000|2025-01-22 03:59:50|84.36|83.76|84.35|83.75|84.36|83.76|84.35|83.75|2
1737518400000|2025-01-22 04:00:00|84.38|83.78|84.4|83.8|84.4|83.8|84.37|83.77|5
1737518410000|2025-01-22 04:00:10|84.43|83.83|84.42|83.82|84.43|83.83|84.41|83.81|6
1737518420000|2025-01-22 04:00:20|84.43|83.83|84.44|83.84|84.44|83.84|84.43|83.83|2
1737518430000|2025-01-22 04:00:30|84.45|83.85|84.47|83.87|84.47|83.87|84.45|83.85|5
1737518440000|2025-01-22 04:00:40|84.46|83.86|84.4|83.8|84.46|83.86|84.4|83.8|7
1737518450000|2025-01-22 04:00:50|84.39|83.79|84.36|83.76|84.39|83.79|84.36|83.76|4
1737518460000|2025-01-22 04:01:00|84.35|83.75|84.37|83.77|84.37|83.77|84.35|83.75|3
1737518470000|2025-01-22 04:01:10|84.38|83.78|84.39|83.79|84.39|83.79|84.36|83.76|6
1737518480000|2025-01-22 04:01:20|84.38|83.78|84.35|83.75|84.38|83.78|84.35|83.75|8
1737518490000|2025-01-22 04:01:30|84.36|83.76|84.41|83.81|84.43|83.83|84.36|83.76|10
1737518500000|2025-01-22 04:01:40|84.4|83.8|84.35|83.75|84.4|83.8|84.35|83.75|8
1737518510000|2025-01-22 04:01:50|84.36|83.76|84.36|83.76|84.36|83.76|84.36|83.76|1
1737518520000|2025-01-22 04:02:00|84.35|83.75|84.36|83.76|84.37|83.77|84.35|83.75|4
1737518530000|2025-01-22 04:02:10|84.37|83.77|84.38|83.78|84.38|83.78|84.36|83.76|4
1737518540000|2025-01-22 04:02:20|84.37|83.77|84.35|83.75|84.38|83.78|84.34|83.74|7
1737518550000|2025-01-22 04:02:30|84.36|83.76|84.35|83.75|84.37|83.77|84.35|83.75|4
1737518560000|2025-01-22 04:02:40|84.36|83.76|84.36|83.76|84.36|83.76|84.35|83.75|3
1737518580000|2025-01-22 04:03:00|84.35|83.75|84.34|83.74|84.35|83.75|84.33|83.73|6
1737518610000|2025-01-22 04:03:30|84.33|83.73|84.3|83.7|84.33|83.73|84.3|83.7|6
1737518620000|2025-01-22 04:03:40|84.31|83.71|84.29|83.69|84.33|83.73|84.29|83.69|11
1737518630000|2025-01-22 04:03:50|84.3|83.7|84.33|83.73|84.33|83.73|84.3|83.7|4
1737518640000|2025-01-22 04:04:00|84.35|83.75|84.35|83.75|84.36|83.76|84.35|83.75|5
1737518650000|2025-01-22 04:04:10|84.36|83.76|84.35|83.75|84.37|83.77|84.34|83.74|6
1737518660000|2025-01-22 04:04:20|84.34|83.74|84.36|83.76|84.36|83.76|84.34|83.74|3
1737518670000|2025-01-22 04:04:30|84.35|83.75|84.35|83.75|84.36|83.76|84.34|83.74|5
1737518680000|2025-01-22 04:04:40|84.34|83.74|84.33|83.73|84.34|83.74|84.33|83.73|6
1737518690000|2025-01-22 04:04:50|84.34|83.74|84.34|83.74|84.34|83.74|84.34|83.74|1
1737518700000|2025-01-22 04:05:00|84.33|83.73|84.29|83.69|84.34|83.74|84.28|83.68|7
1737518710000|2025-01-22 04:05:10|84.3|83.7|84.36|83.76|84.36|83.76|84.3|83.7|8
1737518720000|2025-01-22 04:05:20|84.35|83.75|84.38|83.78|84.38|83.78|84.35|83.75|8
1737518740000|2025-01-22 04:05:40|84.37|83.77|84.38|83.78|84.38|83.78|84.37|83.77|2
1737518750000|2025-01-22 04:05:50|84.39|83.79|84.38|83.78|84.39|83.79|84.38|83.78|2
1737518760000|2025-01-22 04:06:00|84.36|83.76|84.37|83.77|84.38|83.78|84.36|83.76|8
1737518770000|2025-01-22 04:06:10|84.36|83.76|84.38|83.78|84.38|83.78|84.36|83.76|5
1737518780000|2025-01-22 04:06:20|84.37|83.77|84.38|83.78|84.38|83.78|84.37|83.77|6
1737518790000|2025-01-22 04:06:30|84.37|83.77|84.37|83.77|84.37|83.77|84.37|83.77|1
1737518800000|2025-01-22 04:06:40|84.38|83.78|84.39|83.79|84.39|83.79|84.38|83.78|2
1737518810000|2025-01-22 04:06:50|84.4|83.8|84.39|83.79|84.4|83.8|84.37|83.77|6
1737518820000|2025-01-22 04:07:00|84.41|83.81|84.44|83.84|84.44|83.84|84.41|83.81|7
1737518830000|2025-01-22 04:07:10|84.43|83.83|84.56|83.96|84.57|83.97|84.43|83.83|8
1737518840000|2025-01-22 04:07:20|84.57|83.97|84.55|83.95|84.57|83.97|84.54|83.94|9
1737518850000|2025-01-22 04:07:30|84.56|83.96|84.57|83.97|84.57|83.97|84.55|83.95|4
1737518860000|2025-01-22 04:07:40|84.56|83.96|84.55|83.95|84.56|83.96|84.54|83.94|4
1737518870000|2025-01-22 04:07:50|84.54|83.94|84.55|83.95|84.55|83.95|84.54|83.94|2
1737518880000|2025-01-22 04:08:00|84.54|83.94|84.54|83.94|84.54|83.94|84.54|83.94|1
1737518890000|2025-01-22 04:08:10|84.55|83.95|84.55|83.95|84.55|83.95|84.55|83.95|1
1737518900000|2025-01-22 04:08:20|84.56|83.96|84.57|83.97|84.57|83.97|84.56|83.96|2
1737518910000|2025-01-22 04:08:30|84.59|83.99|84.6|84|84.6|84|84.59|83.99|2
1737518920000|2025-01-22 04:08:40|84.59|83.99|84.63|84.03|84.63|84.03|84.59|83.99|4
1737518930000|2025-01-22 04:08:50|84.64|84.04|84.64|84.04|84.64|84.04|84.63|84.03|3
1737518940000|2025-01-22 04:09:00|84.63|84.03|84.59|83.99|84.63|84.03|84.58|83.98|11
1737518950000|2025-01-22 04:09:10|84.58|83.98|84.57|83.97|84.58|83.98|84.57|83.97|4
1737518960000|2025-01-22 04:09:20|84.58|83.98|84.57|83.97|84.58|83.98|84.57|83.97|2
1737518970000|2025-01-22 04:09:30|84.56|83.96|84.56|83.96|84.57|83.97|84.56|83.96|5
1737518980000|2025-01-22 04:09:40|84.55|83.95|84.56|83.96|84.56|83.96|84.55|83.95|2
1737519000000|2025-01-22 04:10:00|84.55|83.95|84.5|83.9|84.55|83.95|84.49|83.89|6
1737519010000|2025-01-22 04:10:10|84.49|83.89|84.53|83.93|84.53|83.93|84.46|83.86|11
1737519020000|2025-01-22 04:10:20|84.54|83.94|84.51|83.91|84.54|83.94|84.51|83.91|7
1737519030000|2025-01-22 04:10:30|84.52|83.92|84.53|83.93|84.54|83.94|84.52|83.92|5
1737519040000|2025-01-22 04:10:40|84.52|83.92|84.53|83.93|84.53|83.93|84.52|83.92|8
1737519050000|2025-01-22 04:10:50|84.54|83.94|84.54|83.94|84.54|83.94|84.53|83.93|3
1737519060000|2025-01-22 04:11:00|84.55|83.95|84.56|83.96|84.57|83.97|84.55|83.95|10
1737519070000|2025-01-22 04:11:10|84.55|83.95|84.51|83.91|84.55|83.95|84.5|83.9|13
1737519080000|2025-01-22 04:11:20|84.52|83.92|84.51|83.91|84.52|83.92|84.51|83.91|2
1737519090000|2025-01-22 04:11:30|84.52|83.92|84.52|83.92|84.52|83.92|84.51|83.91|3
1737519100000|2025-01-22 04:11:40|84.54|83.94|84.54|83.94|84.54|83.94|84.53|83.93|5
1737519110000|2025-01-22 04:11:50|84.53|83.93|84.54|83.94|84.54|83.94|84.53|83.93|2
1737519120000|2025-01-22 04:12:00|84.53|83.93|84.54|83.94|84.54|83.94|84.53|83.93|4
1737519130000|2025-01-22 04:12:10|84.53|83.93|84.54|83.94|84.55|83.95|84.53|83.93|4
1737519140000|2025-01-22 04:12:20|84.55|83.95|84.55|83.95|84.55|83.95|84.54|83.94|3
1737519150000|2025-01-22 04:12:30|84.56|83.96|84.57|83.97|84.57|83.97|84.56|83.96|2
1737519160000|2025-01-22 04:12:40|84.58|83.98|84.59|83.99|84.59|83.99|84.58|83.98|2
1737519170000|2025-01-22 04:12:50|84.6|84|84.59|83.99|84.61|84.01|84.58|83.98|8
1737519200000|2025-01-22 04:13:20|84.6|84|84.58|83.98|84.6|84|84.58|83.98|3
1737519210000|2025-01-22 04:13:30|84.59|83.99|84.58|83.98|84.59|83.99|84.58|83.98|2
1737519220000|2025-01-22 04:13:40|84.57|83.97|84.55|83.95|84.57|83.97|84.55|83.95|5
1737519230000|2025-01-22 04:13:50|84.56|83.96|84.55|83.95|84.56|83.96|84.55|83.95|2
1737519240000|2025-01-22 04:14:00|84.56|83.96|84.55|83.95|84.56|83.96|84.55|83.95|4
1737519250000|2025-01-22 04:14:10|84.54|83.94|84.55|83.95|84.55|83.95|84.54|83.94|2
1737519310000|2025-01-22 04:15:10|84.56|83.96|84.56|83.96|84.56|83.96|84.56|83.96|1
1737519320000|2025-01-22 04:15:20|84.55|83.95|84.54|83.94|84.55|83.95|84.53|83.93|4
1737519330000|2025-01-22 04:15:30|84.55|83.95|84.55|83.95|84.55|83.95|84.55|83.95|1
1737519340000|2025-01-22 04:15:40|84.54|83.94|84.54|83.94|84.54|83.94|84.54|83.94|1
1737519350000|2025-01-22 04:15:50|84.53|83.93|84.54|83.94|84.55|83.95|84.52|83.92|11
1737519360000|2025-01-22 04:16:00|84.53|83.93|84.54|83.94|84.54|83.94|84.53|83.93|6
1737519370000|2025-01-22 04:16:10|84.53|83.93|84.53|83.93|84.53|83.93|84.53|83.93|1
1737519390000|2025-01-22 04:16:30|84.52|83.92|84.53|83.93|84.53|83.93|84.52|83.92|2
1737519400000|2025-01-22 04:16:40|84.51|83.91|84.49|83.89|84.51|83.91|84.49|83.89|2
1737519410000|2025-01-22 04:16:50|84.51|83.91|84.51|83.91|84.51|83.91|84.51|83.91|1
1737519420000|2025-01-22 04:17:00|84.53|83.93|84.51|83.91|84.53|83.93|84.51|83.91|3
1737519430000|2025-01-22 04:17:10|84.5|83.9|84.5|83.9|84.5|83.9|84.49|83.89|3
1737519440000|2025-01-22 04:17:20|84.49|83.89|84.49|83.89|84.49|83.89|84.49|83.89|1
1737519460000|2025-01-22 04:17:40|84.5|83.9|84.57|83.97|84.57|83.97|84.5|83.9|5
1737519470000|2025-01-22 04:17:50|84.56|83.96|84.54|83.94|84.56|83.96|84.54|83.94|3
1737519480000|2025-01-22 04:18:00|84.53|83.93|84.54|83.94|84.54|83.94|84.53|83.93|2
1737519490000|2025-01-22 04:18:10|84.53|83.93|84.54|83.94|84.54|83.94|84.53|83.93|2
1737519500000|2025-01-22 04:18:20|84.53|83.93|84.5|83.9|84.53|83.93|84.49|83.89|9
1737519510000|2025-01-22 04:18:30|84.51|83.91|84.56|83.96|84.56|83.96|84.51|83.91|7
1737519520000|2025-01-22 04:18:40|84.55|83.95|84.55|83.95|84.56|83.96|84.55|83.95|3
1737519530000|2025-01-22 04:18:50|84.56|83.96|84.54|83.94|84.56|83.96|84.53|83.93|7
1737519540000|2025-01-22 04:19:00|84.55|83.95|84.51|83.91|84.55|83.95|84.51|83.91|5
1737519550000|2025-01-22 04:19:10|84.5|83.9|84.52|83.92|84.52|83.92|84.49|83.89|6
1737519560000|2025-01-22 04:19:20|84.53|83.93|84.54|83.94|84.54|83.94|84.53|83.93|2
1737519570000|2025-01-22 04:19:30|84.55|83.95|84.54|83.94|84.55|83.95|84.54|83.94|2
1737519580000|2025-01-22 04:19:40|84.55|83.95|84.59|83.99|84.59|83.99|84.55|83.95|4
1737519590000|2025-01-22 04:19:50|84.6|84|84.59|83.99|84.61|84.01|84.59|83.99|4
1737519600000|2025-01-22 04:20:00|84.6|84|84.58|83.98|84.6|84|84.58|83.98|3
1737519620000|2025-01-22 04:20:20|84.59|83.99|84.59|83.99|84.59|83.99|84.58|83.98|3
1737519630000|2025-01-22 04:20:30|84.61|84.01|84.64|84.04|84.64|84.04|84.61|84.01|3
1737519640000|2025-01-22 04:20:40|84.65|84.05|84.63|84.03|84.65|84.05|84.62|84.02|7
1737519650000|2025-01-22 04:20:50|84.62|84.02|84.62|84.02|84.62|84.02|84.61|84.01|3
1737519660000|2025-01-22 04:21:00|84.61|84.01|84.64|84.04|84.65|84.05|84.61|84.01|4
1737519670000|2025-01-22 04:21:10|84.63|84.03|84.61|84.01|84.63|84.03|84.6|84|4
1737519680000|2025-01-22 04:21:20|84.6|84|84.58|83.98|84.6|84|84.56|83.96|9
1737519690000|2025-01-22 04:21:30|84.57|83.97|84.57|83.97|84.57|83.97|84.56|83.96|3
1737519700000|2025-01-22 04:21:40|84.6|84|84.61|84.01|84.61|84.01|84.6|84|2
1737519710000|2025-01-22 04:21:50|84.6|84|84.61|84.01|84.61|84.01|84.6|84|2
1737519720000|2025-01-22 04:22:00|84.62|84.02|84.58|83.98|84.62|84.02|84.58|83.98|9
1737519730000|2025-01-22 04:22:10|84.59|83.99|84.58|83.98|84.59|83.99|84.57|83.97|4
1737519740000|2025-01-22 04:22:20|84.57|83.97|84.56|83.96|84.57|83.97|84.56|83.96|2
1737519750000|2025-01-22 04:22:30|84.55|83.95|84.58|83.98|84.58|83.98|84.55|83.95|6
1737519760000|2025-01-22 04:22:40|84.57|83.97|84.57|83.97|84.57|83.97|84.57|83.97|1
1737519780000|2025-01-22 04:23:00|84.58|83.98|84.55|83.95|84.58|83.98|84.55|83.95|3
1737519790000|2025-01-22 04:23:10|84.56|83.96|84.56|83.96|84.56|83.96|84.56|83.96|1
1737519800000|2025-01-22 04:23:20|84.55|83.95|84.55|83.95|84.55|83.95|84.55|83.95|1
1737519810000|2025-01-22 04:23:30|84.56|83.96|84.56|83.96|84.56|83.96|84.56|83.96|1
1737519830000|2025-01-22 04:23:50|84.55|83.95|84.55|83.95|84.55|83.95|84.54|83.94|3
1737519840000|2025-01-22 04:24:00|84.54|83.94|84.49|83.89|84.54|83.94|84.49|83.89|5
1737519850000|2025-01-22 04:24:10|84.48|83.88|84.46|83.86|84.48|83.88|84.46|83.86|3
1737519860000|2025-01-22 04:24:20|84.47|83.87|84.49|83.89|84.49|83.89|84.47|83.87|7
1737519870000|2025-01-22 04:24:30|84.48|83.88|84.49|83.89|84.49|83.89|84.46|83.86|6
1737519880000|2025-01-22 04:24:40|84.5|83.9|84.51|83.91|84.51|83.91|84.5|83.9|2
1737519890000|2025-01-22 04:24:50|84.53|83.93|84.55|83.95|84.55|83.95|84.53|83.93|7
1737519900000|2025-01-22 04:25:00|84.54|83.94|84.43|83.83|84.55|83.95|84.43|83.83|16
1737519910000|2025-01-22 04:25:10|84.44|83.84|84.43|83.83|84.45|83.85|84.43|83.83|8
1737519920000|2025-01-22 04:25:20|84.44|83.84|84.42|83.82|84.44|83.84|84.42|83.82|3
1737519930000|2025-01-22 04:25:30|84.41|83.81|84.36|83.76|84.41|83.81|84.36|83.76|10
1737519940000|2025-01-22 04:25:40|84.35|83.75|84.33|83.73|84.35|83.75|84.33|83.73|5
1737519950000|2025-01-22 04:25:50|84.32|83.72|84.32|83.72|84.32|83.72|84.32|83.72|1
1737519960000|2025-01-22 04:26:00|84.31|83.71|84.3|83.7|84.32|83.72|84.29|83.69|10
1737519970000|2025-01-22 04:26:10|84.29|83.69|84.29|83.69|84.29|83.69|84.29|83.69|1
1737519980000|2025-01-22 04:26:20|84.28|83.68|84.28|83.68|84.29|83.69|84.28|83.68|3
1737519990000|2025-01-22 04:26:30|84.29|83.69|84.29|83.69|84.29|83.69|84.29|83.69|1
1737520010000|2025-01-22 04:26:50|84.32|83.72|84.35|83.75|84.35|83.75|84.32|83.72|3
1737520020000|2025-01-22 04:27:00|84.34|83.74|84.28|83.68|84.34|83.74|84.28|83.68|9
1737520030000|2025-01-22 04:27:10|84.27|83.67|84.29|83.69|84.29|83.69|84.27|83.67|3
1737520040000|2025-01-22 04:27:20|84.3|83.7|84.33|83.73|84.33|83.73|84.3|83.7|5
1737520050000|2025-01-22 04:27:30|84.34|83.74|84.32|83.72|84.34|83.74|84.31|83.71|9
1737520060000|2025-01-22 04:27:40|84.31|83.71|84.31|83.71|84.31|83.71|84.31|83.71|1
1737520070000|2025-01-22 04:27:50|84.3|83.7|84.29|83.69|84.31|83.71|84.28|83.68|5
1737520080000|2025-01-22 04:28:00|84.28|83.68|84.29|83.69|84.29|83.69|84.28|83.68|4
1737520090000|2025-01-22 04:28:10|84.3|83.7|84.33|83.73|84.35|83.75|84.3|83.7|5
1737520100000|2025-01-22 04:28:20|84.34|83.74|84.34|83.74|84.34|83.74|84.34|83.74|1
1737520110000|2025-01-22 04:28:30|84.35|83.75|84.35|83.75|84.35|83.75|84.34|83.74|3
1737520120000|2025-01-22 04:28:40|84.34|83.74|84.31|83.71|84.34|83.74|84.3|83.7|5
1737520130000|2025-01-22 04:28:50|84.32|83.72|84.34|83.74|84.35|83.75|84.32|83.72|5
1737520140000|2025-01-22 04:29:00|84.33|83.73|84.33|83.73|84.33|83.73|84.33|83.73|1
1737520150000|2025-01-22 04:29:10|84.32|83.72|84.33|83.73|84.34|83.74|84.32|83.72|4
1737520160000|2025-01-22 04:29:20|84.34|83.74|84.34|83.74|84.34|83.74|84.33|83.73|3
1737520170000|2025-01-22 04:29:30|84.33|83.73|84.33|83.73|84.33|83.73|84.33|83.73|1
1737520180000|2025-01-22 04:29:40|84.34|83.74|84.33|83.73|84.34|83.74|84.33|83.73|2
1737520190000|2025-01-22 04:29:50|84.32|83.72|84.31|83.71|84.32|83.72|84.31|83.71|2
1737520210000|2025-01-22 04:30:10|84.3|83.7|84.29|83.69|84.31|83.71|84.29|83.69|6
1737520220000|2025-01-22 04:30:20|84.28|83.68|84.25|83.65|84.28|83.68|84.25|83.65|9
1737520250000|2025-01-22 04:30:50|84.26|83.66|84.29|83.69|84.29|83.69|84.26|83.66|4
1737520260000|2025-01-22 04:31:00|84.28|83.68|84.29|83.69|84.29|83.69|84.27|83.67|6
1737520270000|2025-01-22 04:31:10|84.3|83.7|84.39|83.79|84.39|83.79|84.3|83.7|7
1737520280000|2025-01-22 04:31:20|84.38|83.78|84.35|83.75|84.39|83.79|84.31|83.71|12
1737520300000|2025-01-22 04:31:40|84.34|83.74|84.32|83.72|84.34|83.74|84.32|83.72|2
1737520310000|2025-01-22 04:31:50|84.31|83.71|84.28|83.68|84.31|83.71|84.28|83.68|3
1737520320000|2025-01-22 04:32:00|84.27|83.67|84.25|83.65|84.27|83.67|84.25|83.65|5
1737520330000|2025-01-22 04:32:10|84.26|83.66|84.28|83.68|84.28|83.68|84.26|83.66|3
1737520340000|2025-01-22 04:32:20|84.27|83.67|84.25|83.65|84.27|83.67|84.25|83.65|7
1737520360000|2025-01-22 04:32:40|84.23|83.63|84.22|83.62|84.23|83.63|84.21|83.61|4
1737520380000|2025-01-22 04:33:00|84.23|83.63|84.22|83.62|84.23|83.63|84.22|83.62|2
1737520390000|2025-01-22 04:33:10|84.23|83.63|84.23|83.63|84.23|83.63|84.23|83.63|1
1737520410000|2025-01-22 04:33:30|84.22|83.62|84.21|83.61|84.22|83.62|84.21|83.61|2
1737520420000|2025-01-22 04:33:40|84.2|83.6|84.16|83.56|84.2|83.6|84.15|83.55|6
1737520430000|2025-01-22 04:33:50|84.15|83.55|84.15|83.55|84.16|83.56|84.15|83.55|3
1737520440000|2025-01-22 04:34:00|84.16|83.56|84.16|83.56|84.17|83.57|84.15|83.55|5
1737520450000|2025-01-22 04:34:10|84.15|83.55|84.08|83.48|84.15|83.55|84.06|83.46|13
1737520470000|2025-01-22 04:34:30|84.1|83.5|84.16|83.56|84.16|83.56|84.1|83.5|7
1737520480000|2025-01-22 04:34:40|84.15|83.55|84.16|83.56|84.17|83.57|84.15|83.55|4
1737520490000|2025-01-22 04:34:50|84.17|83.57|84.24|83.64|84.24|83.64|84.17|83.57|8
1737520500000|2025-01-22 04:35:00|84.22|83.62|84.16|83.56|84.23|83.63|84.16|83.56|14
1737520510000|2025-01-22 04:35:10|84.15|83.55|84.14|83.54|84.18|83.58|84.14|83.54|8
1737520520000|2025-01-22 04:35:20|84.15|83.55|84.18|83.58|84.18|83.58|84.14|83.54|12
1737520530000|2025-01-22 04:35:30|84.17|83.57|84.08|83.48|84.17|83.57|84.08|83.48|11
1737520540000|2025-01-22 04:35:40|84.07|83.47|84.07|83.47|84.08|83.48|84.06|83.46|7
1737520550000|2025-01-22 04:35:50|84.08|83.48|84.05|83.45|84.08|83.48|84.05|83.45|6
1737520560000|2025-01-22 04:36:00|84.04|83.44|84.06|83.46|84.07|83.47|84.04|83.44|9
1737520570000|2025-01-22 04:36:10|84.05|83.45|84.09|83.49|84.1|83.5|84.05|83.45|4
1737520580000|2025-01-22 04:36:20|84.1|83.5|84.1|83.5|84.1|83.5|84.1|83.5|1
1737520600000|2025-01-22 04:36:40|84.11|83.51|84.11|83.51|84.11|83.51|84.11|83.51|1
1737520610000|2025-01-22 04:36:50|84.1|83.5|84.06|83.46|84.1|83.5|84.06|83.46|9
1737520620000|2025-01-22 04:37:00|84.07|83.47|84.05|83.45|84.07|83.47|84.05|83.45|5
1737520630000|2025-01-22 04:37:10|84.06|83.46|84.08|83.48|84.08|83.48|84.06|83.46|5
1737520640000|2025-01-22 04:37:20|84.09|83.49|84.08|83.48|84.09|83.49|84.07|83.47|6
1737520660000|2025-01-22 04:37:40|84.09|83.49|84.1|83.5|84.11|83.51|84.09|83.49|4
1737520670000|2025-01-22 04:37:50|84.09|83.49|84.06|83.46|84.1|83.5|84.06|83.46|6
1737520690000|2025-01-22 04:38:10|84.07|83.47|84.05|83.45|84.07|83.47|84.04|83.44|9
1737520700000|2025-01-22 04:38:20|84.04|83.44|84.02|83.42|84.04|83.44|84.01|83.41|5
1737520710000|2025-01-22 04:38:30|84.01|83.41|83.85|83.25|84.01|83.41|83.85|83.25|12
1737520720000|2025-01-22 04:38:40|83.83|83.23|83.83|83.23|83.84|83.24|83.83|83.23|5
1737520730000|2025-01-22 04:38:50|83.84|83.24|83.81|83.21|83.84|83.24|83.81|83.21|5
1737520740000|2025-01-22 04:39:00|83.82|83.22|83.83|83.23|83.84|83.24|83.82|83.22|5
1737520750000|2025-01-22 04:39:10|83.84|83.24|83.86|83.26|83.86|83.26|83.84|83.24|3
1737520760000|2025-01-22 04:39:20|83.89|83.29|83.93|83.33|83.94|83.34|83.89|83.29|4
1737520770000|2025-01-22 04:39:30|83.94|83.34|83.93|83.33|83.94|83.34|83.93|83.33|6
1737520800000|2025-01-22 04:40:00|83.92|83.32|83.92|83.32|83.92|83.32|83.9|83.3|4
1737520810000|2025-01-22 04:40:10|83.95|83.35|83.94|83.34|83.98|83.38|83.94|83.34|7
1737520820000|2025-01-22 04:40:20|83.96|83.36|83.96|83.36|83.97|83.37|83.96|83.36|3
1737520830000|2025-01-22 04:40:30|83.95|83.35|83.89|83.29|83.95|83.35|83.89|83.29|8
1737520840000|2025-01-22 04:40:40|83.88|83.28|83.89|83.29|83.89|83.29|83.86|83.26|10
1737520850000|2025-01-22 04:40:50|83.88|83.28|83.86|83.26|83.88|83.28|83.86|83.26|5
1737520860000|2025-01-22 04:41:00|83.85|83.25|83.82|83.22|83.86|83.26|83.82|83.22|6
1737520870000|2025-01-22 04:41:10|83.83|83.23|83.83|83.23|83.83|83.23|83.83|83.23|1
1737520880000|2025-01-22 04:41:20|83.82|83.22|83.81|83.21|83.82|83.22|83.81|83.21|4
1737520890000|2025-01-22 04:41:30|83.82|83.22|83.82|83.22|83.83|83.23|83.82|83.22|3
1737520900000|2025-01-22 04:41:40|83.81|83.21|83.81|83.21|83.81|83.21|83.81|83.21|1
1737520910000|2025-01-22 04:41:50|83.8|83.2|83.81|83.21|83.81|83.21|83.8|83.2|2
1737520920000|2025-01-22 04:42:00|83.8|83.2|83.77|83.17|83.8|83.2|83.77|83.17|5
1737520930000|2025-01-22 04:42:10|83.76|83.16|83.76|83.16|83.76|83.16|83.76|83.16|1
1737520940000|2025-01-22 04:42:20|83.77|83.17|83.77|83.17|83.77|83.17|83.77|83.17|1
1737520960000|2025-01-22 04:42:40|83.8|83.2|83.83|83.23|83.83|83.23|83.8|83.2|2
1737520970000|2025-01-22 04:42:50|83.82|83.22|83.8|83.2|83.82|83.22|83.8|83.2|3
1737520980000|2025-01-22 04:43:00|83.79|83.19|83.75|83.15|83.79|83.19|83.75|83.15|7
1737520990000|2025-01-22 04:43:10|83.74|83.14|83.74|83.14|83.75|83.15|83.73|83.13|5
1737521000000|2025-01-22 04:43:20|83.73|83.13|83.72|83.12|83.73|83.13|83.72|83.12|2
1737521010000|2025-01-22 04:43:30|83.71|83.11|83.75|83.15|83.75|83.15|83.71|83.11|4
1737521020000|2025-01-22 04:43:40|83.76|83.16|83.78|83.18|83.78|83.18|83.76|83.16|2
1737521030000|2025-01-22 04:43:50|83.81|83.21|83.82|83.22|83.82|83.22|83.81|83.21|2
1737521040000|2025-01-22 04:44:00|83.83|83.23|83.83|83.23|83.83|83.23|83.83|83.23|1
1737521060000|2025-01-22 04:44:20|83.82|83.22|83.82|83.22|83.82|83.22|83.82|83.22|1
1737521070000|2025-01-22 04:44:30|83.83|83.23|83.83|83.23|83.83|83.23|83.83|83.23|1
1737521080000|2025-01-22 04:44:40|83.82|83.22|83.81|83.21|83.82|83.22|83.81|83.21|2
1737521100000|2025-01-22 04:45:00|83.79|83.19|83.78|83.18|83.8|83.2|83.78|83.18|6
1737521110000|2025-01-22 04:45:10|83.77|83.17|83.83|83.23|83.83|83.23|83.77|83.17|5
1737521120000|2025-01-22 04:45:20|83.82|83.22|83.83|83.23|83.83|83.23|83.82|83.22|2
1737521130000|2025-01-22 04:45:30|83.82|83.22|83.81|83.21|83.84|83.24|83.81|83.21|9
1737521140000|2025-01-22 04:45:40|83.83|83.23|83.89|83.29|83.89|83.29|83.83|83.23|6
1737521150000|2025-01-22 04:45:50|83.88|83.28|83.92|83.32|83.92|83.32|83.88|83.28|3
1737521160000|2025-01-22 04:46:00|83.93|83.33|83.95|83.35|83.95|83.35|83.93|83.33|3
1737521170000|2025-01-22 04:46:10|83.96|83.36|83.91|83.31|83.96|83.36|83.91|83.31|12
1737521180000|2025-01-22 04:46:20|83.92|83.32|83.91|83.31|83.92|83.32|83.91|83.31|2
1737521190000|2025-01-22 04:46:30|83.9|83.3|83.9|83.3|83.9|83.3|83.9|83.3|1
1737521200000|2025-01-22 04:46:40|83.91|83.31|83.92|83.32|83.92|83.32|83.91|83.31|2
1737521220000|2025-01-22 04:47:00|83.93|83.33|83.94|83.34|83.96|83.36|83.93|83.33|4
1737521230000|2025-01-22 04:47:10|83.95|83.35|83.97|83.37|83.97|83.37|83.95|83.35|5
1737521240000|2025-01-22 04:47:20|83.98|83.38|84.02|83.42|84.02|83.42|83.98|83.38|3
1737521250000|2025-01-22 04:47:30|84.01|83.41|84|83.4|84.01|83.41|84|83.4|4
1737521260000|2025-01-22 04:47:40|84.01|83.41|84.02|83.42|84.02|83.42|84|83.4|4
1737521280000|2025-01-22 04:48:00|84.03|83.43|83.98|83.38|84.03|83.43|83.98|83.38|5
1737521290000|2025-01-22 04:48:10|83.97|83.37|84.01|83.41|84.02|83.42|83.97|83.37|6
1737521310000|2025-01-22 04:48:30|84|83.4|83.98|83.38|84|83.4|83.98|83.38|3
1737521330000|2025-01-22 04:48:50|84.02|83.42|84|83.4|84.02|83.42|84|83.4|3
1737521340000|2025-01-22 04:49:00|84.01|83.41|84|83.4|84.01|83.41|84|83.4|2
1737521350000|2025-01-22 04:49:10|84.01|83.41|84.01|83.41|84.01|83.41|84.01|83.41|1
1737521360000|2025-01-22 04:49:20|84.02|83.42|84|83.4|84.02|83.42|83.99|83.39|3
1737521370000|2025-01-22 04:49:30|84.01|83.41|84.01|83.41|84.01|83.41|84.01|83.41|1
1737521380000|2025-01-22 04:49:40|84|83.4|84|83.4|84.01|83.41|84|83.4|3
1737521390000|2025-01-22 04:49:50|84.02|83.42|84.01|83.41|84.02|83.42|84.01|83.41|2
1737521400000|2025-01-22 04:50:00|84.02|83.42|84.08|83.48|84.08|83.48|84.02|83.42|4
1737521410000|2025-01-22 04:50:10|84.09|83.49|84.09|83.49|84.09|83.49|84.09|83.49|1
1737521420000|2025-01-22 04:50:20|84.06|83.46|84.06|83.46|84.06|83.46|84.06|83.46|1
1737521440000|2025-01-22 04:50:40|84.07|83.47|84.06|83.46|84.07|83.47|84.06|83.46|2
1737521450000|2025-01-22 04:50:50|84.07|83.47|84.08|83.48|84.08|83.48|84.07|83.47|2
1737521470000|2025-01-22 04:51:10|84.07|83.47|84.09|83.49|84.09|83.49|84.07|83.47|2
1737521490000|2025-01-22 04:51:30|84.08|83.48|84.06|83.46|84.08|83.48|84.04|83.44|9
1737521500000|2025-01-22 04:51:40|84.07|83.47|84.06|83.46|84.07|83.47|84.06|83.46|2
1737521510000|2025-01-22 04:51:50|84.07|83.47|84.04|83.44|84.07|83.47|84.04|83.44|4
1737521520000|2025-01-22 04:52:00|84.03|83.43|84.04|83.44|84.04|83.44|84.03|83.43|2
1737521530000|2025-01-22 04:52:10|84.03|83.43|84.05|83.45|84.05|83.45|84.03|83.43|3
1737521540000|2025-01-22 04:52:20|84.04|83.44|84.04|83.44|84.04|83.44|84.04|83.44|1
1737521550000|2025-01-22 04:52:30|84.05|83.45|84.05|83.45|84.05|83.45|84.04|83.44|3
1737521560000|2025-01-22 04:52:40|84.06|83.46|84.09|83.49|84.09|83.49|84.06|83.46|4
1737521570000|2025-01-22 04:52:50|84.08|83.48|84.08|83.48|84.08|83.48|84.06|83.46|7
1737521590000|2025-01-22 04:53:10|84.06|83.46|84.03|83.43|84.06|83.46|84.03|83.43|3
1737521600000|2025-01-22 04:53:20|84.04|83.44|84.03|83.43|84.04|83.44|84.03|83.43|2
1737521610000|2025-01-22 04:53:30|84.04|83.44|84.04|83.44|84.04|83.44|84.03|83.43|3
1737521620000|2025-01-22 04:53:40|84.03|83.43|84.05|83.45|84.05|83.45|84.03|83.43|5
1737521630000|2025-01-22 04:53:50|84.04|83.44|84.04|83.44|84.04|83.44|84.04|83.44|1
1737521640000|2025-01-22 04:54:00|84.05|83.45|84.04|83.44|84.05|83.45|84.04|83.44|2
1737521650000|2025-01-22 04:54:10|84.02|83.42|84.02|83.42|84.02|83.42|84.01|83.41|5
1737521660000|2025-01-22 04:54:20|84.01|83.41|84.03|83.43|84.03|83.43|84.01|83.41|3
1737521670000|2025-01-22 04:54:30|84.02|83.42|84.02|83.42|84.03|83.43|84.02|83.42|5
1737521680000|2025-01-22 04:54:40|84.03|83.43|84.03|83.43|84.03|83.43|84.02|83.42|3
1737521690000|2025-01-22 04:54:50|84.02|83.42|84.04|83.44|84.04|83.44|84.02|83.42|3
1737521700000|2025-01-22 04:55:00|84.03|83.43|84.03|83.43|84.03|83.43|84.03|83.43|1
1737521710000|2025-01-22 04:55:10|83.99|83.39|83.98|83.38|83.99|83.39|83.98|83.38|2
1737521720000|2025-01-22 04:55:20|83.99|83.39|84.03|83.43|84.03|83.43|83.99|83.39|4
1737521730000|2025-01-22 04:55:30|84.02|83.42|83.99|83.39|84.02|83.42|83.99|83.39|4
1737521740000|2025-01-22 04:55:40|83.98|83.38|83.95|83.35|83.98|83.38|83.95|83.35|4
1737521760000|2025-01-22 04:56:00|83.96|83.36|83.98|83.38|83.98|83.38|83.96|83.36|2
1737521770000|2025-01-22 04:56:10|83.99|83.39|83.97|83.37|84|83.4|83.97|83.37|7
1737521780000|2025-01-22 04:56:20|83.96|83.36|83.95|83.35|83.96|83.36|83.95|83.35|2
1737521800000|2025-01-22 04:56:40|83.96|83.36|83.98|83.38|83.98|83.38|83.96|83.36|2
1737521830000|2025-01-22 04:57:10|83.96|83.36|83.96|83.36|83.97|83.37|83.96|83.36|3
1737521840000|2025-01-22 04:57:20|83.97|83.37|83.98|83.38|83.98|83.38|83.97|83.37|2
1737521850000|2025-01-22 04:57:30|83.99|83.39|84.03|83.43|84.03|83.43|83.99|83.39|4
1737521870000|2025-01-22 04:57:50|84.06|83.46|84.07|83.47|84.07|83.47|84.06|83.46|2
1737521890000|2025-01-22 04:58:10|84.09|83.49|84.09|83.49|84.1|83.5|84.09|83.49|3
1737521900000|2025-01-22 04:58:20|84.1|83.5|84.12|83.52|84.13|83.53|84.1|83.5|5
1737521910000|2025-01-22 04:58:30|84.11|83.51|84.12|83.52|84.12|83.52|84.11|83.51|2
1737521920000|2025-01-22 04:58:40|84.14|83.54|84.14|83.54|84.14|83.54|84.12|83.52|3
1737521930000|2025-01-22 04:58:50|84.13|83.53|84.14|83.54|84.14|83.54|84.13|83.53|4
1737521940000|2025-01-22 04:59:00|84.13|83.53|84.13|83.53|84.13|83.53|84.13|83.53|1
1737521950000|2025-01-22 04:59:10|84.14|83.54|84.12|83.52|84.14|83.54|84.12|83.52|3
1737521960000|2025-01-22 04:59:20|84.13|83.53|84.12|83.52|84.13|83.53|84.12|83.52|2
1737521970000|2025-01-22 04:59:30|84.13|83.53|84.12|83.52|84.13|83.53|84.12|83.52|2
1737521990000|2025-01-22 04:59:50|84.11|83.51|84.11|83.51|84.11|83.51|84.11|83.51|1
1737522000000|2025-01-22 05:00:00|84.12|83.52|84.11|83.51|84.12|83.52|84.11|83.51|4
1737522010000|2025-01-22 05:00:10|84.1|83.5|84.11|83.51|84.11|83.51|84.1|83.5|2
1737522020000|2025-01-22 05:00:20|84.1|83.5|84.08|83.48|84.1|83.5|84.08|83.48|3
1737522030000|2025-01-22 05:00:30|84.05|83.45|83.94|83.34|84.05|83.45|83.94|83.34|9
1737522040000|2025-01-22 05:00:40|83.95|83.35|83.95|83.35|83.95|83.35|83.95|83.35|1
1737522060000|2025-01-22 05:01:00|83.94|83.34|83.94|83.34|83.94|83.34|83.93|83.33|3
1737522070000|2025-01-22 05:01:10|83.96|83.36|84|83.4|84|83.4|83.96|83.36|4
1737522080000|2025-01-22 05:01:20|84.01|83.41|84.02|83.42|84.02|83.42|84.01|83.41|2
1737522090000|2025-01-22 05:01:30|84.03|83.43|84.03|83.43|84.03|83.43|84.03|83.43|1
1737522100000|2025-01-22 05:01:40|84.04|83.44|84.05|83.45|84.05|83.45|84.04|83.44|4
1737522120000|2025-01-22 05:02:00|84.03|83.43|84.04|83.44|84.04|83.44|84.02|83.42|7
1737522130000|2025-01-22 05:02:10|84.03|83.43|84|83.4|84.03|83.43|83.99|83.39|5
1737522140000|2025-01-22 05:02:20|83.99|83.39|83.98|83.38|84|83.4|83.98|83.38|4
1737522150000|2025-01-22 05:02:30|83.96|83.36|83.96|83.36|83.96|83.36|83.95|83.35|3
1737522160000|2025-01-22 05:02:40|83.97|83.37|83.97|83.37|83.97|83.37|83.97|83.37|1
1737522180000|2025-01-22 05:03:00|83.99|83.39|84|83.4|84|83.4|83.99|83.39|2
1737522190000|2025-01-22 05:03:10|83.99|83.39|84.02|83.42|84.02|83.42|83.99|83.39|3
1737522200000|2025-01-22 05:03:20|84.03|83.43|84.08|83.48|84.08|83.48|84.03|83.43|5
1737522210000|2025-01-22 05:03:30|84.07|83.47|84.06|83.46|84.07|83.47|84.06|83.46|2
1737522220000|2025-01-22 05:03:40|84.07|83.47|84.07|83.47|84.07|83.47|84.07|83.47|1
1737522230000|2025-01-22 05:03:50|84.08|83.48|84.07|83.47|84.08|83.48|84.07|83.47|4
1737522240000|2025-01-22 05:04:00|84.08|83.48|84.08|83.48|84.08|83.48|84.07|83.47|3
1737522260000|2025-01-22 05:04:20|84.07|83.47|84.06|83.46|84.07|83.47|84.06|83.46|2
1737522270000|2025-01-22 05:04:30|84.05|83.45|84.06|83.46|84.06|83.46|84.05|83.45|2
1737522280000|2025-01-22 05:04:40|84.07|83.47|84.06|83.46|84.07|83.47|84.06|83.46|2
1737522290000|2025-01-22 05:04:50|84.05|83.45|84.06|83.46|84.06|83.46|84.05|83.45|2
1737522300000|2025-01-22 05:05:00|84.07|83.47|84.07|83.47|84.07|83.47|84.07|83.47|1
1737522310000|2025-01-22 05:05:10|84.08|83.48|84.12|83.52|84.13|83.53|84.07|83.47|9
1737522320000|2025-01-22 05:05:20|84.13|83.53|84.26|83.66|84.26|83.66|84.13|83.53|11
1737522330000|2025-01-22 05:05:30|84.25|83.65|84.26|83.66|84.26|83.66|84.24|83.64|6
1737522350000|2025-01-22 05:05:50|84.27|83.67|84.27|83.67|84.27|83.67|84.27|83.67|1
1737522360000|2025-01-22 05:06:00|84.26|83.66|84.21|83.61|84.26|83.66|84.21|83.61|4
1737522380000|2025-01-22 05:06:20|84.23|83.63|84.26|83.66|84.26|83.66|84.23|83.63|3
1737522390000|2025-01-22 05:06:30|84.25|83.65|84.27|83.67|84.27|83.67|84.25|83.65|3
1737522400000|2025-01-22 05:06:40|84.28|83.68|84.28|83.68|84.28|83.68|84.27|83.67|5
1737522410000|2025-01-22 05:06:50|84.29|83.69|84.29|83.69|84.29|83.69|84.29|83.69|1
1737522420000|2025-01-22 05:07:00|84.3|83.7|84.31|83.71|84.31|83.71|84.3|83.7|2
1737522430000|2025-01-22 05:07:10|84.32|83.72|84.33|83.73|84.33|83.73|84.32|83.72|2
1737522440000|2025-01-22 05:07:20|84.35|83.75|84.29|83.69|84.35|83.75|84.29|83.69|9
1737522450000|2025-01-22 05:07:30|84.3|83.7|84.28|83.68|84.3|83.7|84.28|83.68|3
1737522470000|2025-01-22 05:07:50|84.29|83.69|84.28|83.68|84.29|83.69|84.28|83.68|2
1737522480000|2025-01-22 05:08:00|84.29|83.69|84.28|83.68|84.29|83.69|84.28|83.68|2
1737522490000|2025-01-22 05:08:10|84.27|83.67|84.28|83.68|84.29|83.69|84.27|83.67|4
1737522520000|2025-01-22 05:08:40|84.27|83.67|84.27|83.67|84.28|83.68|84.27|83.67|3
1737522540000|2025-01-22 05:09:00|84.28|83.68|84.27|83.67|84.28|83.68|84.27|83.67|4
1737522550000|2025-01-22 05:09:10|84.28|83.68|84.27|83.67|84.28|83.68|84.27|83.67|2
1737522570000|2025-01-22 05:09:30|84.28|83.68|84.28|83.68|84.28|83.68|84.28|83.68|1
1737522580000|2025-01-22 05:09:40|84.29|83.69|84.28|83.68|84.29|83.69|84.27|83.67|4
1737522590000|2025-01-22 05:09:50|84.27|83.67|84.26|83.66|84.28|83.68|84.26|83.66|4
1737522610000|2025-01-22 05:10:10|84.27|83.67|84.24|83.64|84.27|83.67|84.24|83.64|4
1737522620000|2025-01-22 05:10:20|84.23|83.63|84.23|83.63|84.23|83.63|84.22|83.62|3
1737522630000|2025-01-22 05:10:30|84.24|83.64|84.24|83.64|84.24|83.64|84.24|83.64|1
1737522640000|2025-01-22 05:10:40|84.25|83.65|84.25|83.65|84.26|83.66|84.25|83.65|3
1737522680000|2025-01-22 05:11:20|84.26|83.66|84.29|83.69|84.29|83.69|84.26|83.66|5
1737522690000|2025-01-22 05:11:30|84.28|83.68|84.26|83.66|84.29|83.69|84.26|83.66|5
1737522700000|2025-01-22 05:11:40|84.27|83.67|84.26|83.66|84.27|83.67|84.26|83.66|2
1737522720000|2025-01-22 05:12:00|84.25|83.65|84.25|83.65|84.25|83.65|84.25|83.65|1
1737522740000|2025-01-22 05:12:20|84.24|83.64|84.24|83.64|84.24|83.64|84.24|83.64|1
1737522750000|2025-01-22 05:12:30|84.23|83.63|84.24|83.64|84.24|83.64|84.23|83.63|2
1737522760000|2025-01-22 05:12:40|84.25|83.65|84.25|83.65|84.25|83.65|84.25|83.65|1
1737522770000|2025-01-22 05:12:50|84.27|83.67|84.29|83.69|84.29|83.69|84.27|83.67|3
1737522780000|2025-01-22 05:13:00|84.3|83.7|84.3|83.7|84.3|83.7|84.3|83.7|1
1737522800000|2025-01-22 05:13:20|84.31|83.71|84.32|83.72|84.32|83.72|84.31|83.71|2
1737522810000|2025-01-22 05:13:30|84.31|83.71|84.32|83.72|84.32|83.72|84.31|83.71|2
1737522820000|2025-01-22 05:13:40|84.31|83.71|84.28|83.68|84.31|83.71|84.28|83.68|6
1737522830000|2025-01-22 05:13:50|84.29|83.69|84.29|83.69|84.29|83.69|84.29|83.69|1
1737522840000|2025-01-22 05:14:00|84.3|83.7|84.3|83.7|84.31|83.71|84.3|83.7|3
1737522860000|2025-01-22 05:14:20|84.31|83.71|84.32|83.72|84.32|83.72|84.31|83.71|2
1737522870000|2025-01-22 05:14:30|84.33|83.73|84.33|83.73|84.33|83.73|84.33|83.73|1
1737522880000|2025-01-22 05:14:40|84.34|83.74|84.34|83.74|84.34|83.74|84.34|83.74|1
1737522890000|2025-01-22 05:14:50|84.33|83.73|84.33|83.73|84.34|83.74|84.33|83.73|5
1737522900000|2025-01-22 05:15:00|84.35|83.75|84.4|83.8|84.4|83.8|84.35|83.75|4
1737522910000|2025-01-22 05:15:10|84.41|83.81|84.4|83.8|84.41|83.81|84.39|83.79|6
1737522920000|2025-01-22 05:15:20|84.41|83.81|84.39|83.79|84.41|83.81|84.39|83.79|5
1737522930000|2025-01-22 05:15:30|84.4|83.8|84.39|83.79|84.4|83.8|84.39|83.79|4
1737522940000|2025-01-22 05:15:40|84.38|83.78|84.37|83.77|84.38|83.78|84.35|83.75|4
1737522960000|2025-01-22 05:16:00|84.35|83.75|84.35|83.75|84.35|83.75|84.34|83.74|5
1737522970000|2025-01-22 05:16:10|84.34|83.74|84.34|83.74|84.35|83.75|84.34|83.74|5
1737522980000|2025-01-22 05:16:20|84.33|83.73|84.33|83.73|84.34|83.74|84.32|83.72|5
1737522990000|2025-01-22 05:16:30|84.34|83.74|84.33|83.73|84.34|83.74|84.33|83.73|2
1737523000000|2025-01-22 05:16:40|84.32|83.72|84.31|83.71|84.32|83.72|84.31|83.71|4
1737523010000|2025-01-22 05:16:50|84.3|83.7|84.32|83.72|84.32|83.72|84.29|83.69|5
1737523020000|2025-01-22 05:17:00|84.3|83.7|84.3|83.7|84.3|83.7|84.29|83.69|3
1737523030000|2025-01-22 05:17:10|84.29|83.69|84.25|83.65|84.29|83.69|84.25|83.65|6
1737523040000|2025-01-22 05:17:20|84.24|83.64|84.24|83.64|84.24|83.64|84.24|83.64|1
1737523060000|2025-01-22 05:17:40|84.23|83.63|84.23|83.63|84.23|83.63|84.22|83.62|3
1737523080000|2025-01-22 05:18:00|84.22|83.62|84.23|83.63|84.23|83.63|84.21|83.61|4
1737523090000|2025-01-22 05:18:10|84.22|83.62|84.23|83.63|84.23|83.63|84.22|83.62|2
1737523100000|2025-01-22 05:18:20|84.22|83.62|84.23|83.63|84.23|83.63|84.22|83.62|4
1737523110000|2025-01-22 05:18:30|84.22|83.62|84.23|83.63|84.23|83.63|84.21|83.61|5
1737523120000|2025-01-22 05:18:40|84.24|83.64|84.25|83.65|84.25|83.65|84.24|83.64|2
1737523130000|2025-01-22 05:18:50|84.23|83.63|84.23|83.63|84.23|83.63|84.23|83.63|1
1737523150000|2025-01-22 05:19:10|84.22|83.62|84.22|83.62|84.22|83.62|84.21|83.61|3
1737523160000|2025-01-22 05:19:20|84.23|83.63|84.24|83.64|84.25|83.65|84.23|83.63|4
1737523170000|2025-01-22 05:19:30|84.23|83.63|84.23|83.63|84.23|83.63|84.22|83.62|3
1737523180000|2025-01-22 05:19:40|84.22|83.62|84.22|83.62|84.22|83.62|84.22|83.62|1
1737523190000|2025-01-22 05:19:50|84.21|83.61|84.2|83.6|84.21|83.61|84.2|83.6|8
1737523200000|2025-01-22 05:20:00|84.21|83.61|84.2|83.6|84.21|83.61|84.2|83.6|4
1737523210000|2025-01-22 05:20:10|84.19|83.59|84.18|83.58|84.19|83.59|84.17|83.57|4
1737523230000|2025-01-22 05:20:30|84.17|83.57|84.14|83.54|84.17|83.57|84.14|83.54|4
1737523240000|2025-01-22 05:20:40|84.13|83.53|84.12|83.52|84.13|83.53|84.12|83.52|2
1737523250000|2025-01-22 05:20:50|84.13|83.53|84.15|83.55|84.15|83.55|84.13|83.53|3
1737523260000|2025-01-22 05:21:00|84.14|83.54|84.13|83.53|84.15|83.55|84.13|83.53|4
1737523270000|2025-01-22 05:21:10|84.12|83.52|84.13|83.53|84.13|83.53|84.12|83.52|4
1737523280000|2025-01-22 05:21:20|84.12|83.52|84.11|83.51|84.12|83.52|84.11|83.51|2
1737523310000|2025-01-22 05:21:50|84.1|83.5|84.09|83.49|84.1|83.5|84.09|83.49|2
1737523320000|2025-01-22 05:22:00|84.08|83.48|84.05|83.45|84.08|83.48|84.04|83.44|5
1737523350000|2025-01-22 05:22:30|84.06|83.46|84.06|83.46|84.06|83.46|84.06|83.46|1
1737523360000|2025-01-22 05:22:40|84.07|83.47|84.12|83.52|84.12|83.52|84.07|83.47|4
1737523370000|2025-01-22 05:22:50|84.13|83.53|84.14|83.54|84.14|83.54|84.13|83.53|2
1737523380000|2025-01-22 05:23:00|84.13|83.53|84.16|83.56|84.16|83.56|84.13|83.53|5
1737523390000|2025-01-22 05:23:10|84.15|83.55|84.12|83.52|84.15|83.55|84.12|83.52|8
1737523400000|2025-01-22 05:23:20|84.11|83.51|84.12|83.52|84.12|83.52|84.11|83.51|2
1737523410000|2025-01-22 05:23:30|84.13|83.53|84.13|83.53|84.13|83.53|84.13|83.53|1
1737523420000|2025-01-22 05:23:40|84.14|83.54|84.12|83.52|84.14|83.54|84.12|83.52|3
1737523450000|2025-01-22 05:24:10|84.11|83.51|84.12|83.52|84.12|83.52|84.11|83.51|6
1737523460000|2025-01-22 05:24:20|84.11|83.51|84.1|83.5|84.11|83.51|84.1|83.5|4
1737523490000|2025-01-22 05:24:50|84.11|83.51|84.11|83.51|84.11|83.51|84.11|83.51|1
1737523500000|2025-01-22 05:25:00|84.1|83.5|84.07|83.47|84.1|83.5|84.07|83.47|4
1737523510000|2025-01-22 05:25:10|84.06|83.46|84.05|83.45|84.06|83.46|84.05|83.45|4
1737523540000|2025-01-22 05:25:40|84.06|83.46|84.07|83.47|84.08|83.48|84.06|83.46|3
1737523560000|2025-01-22 05:26:00|84.08|83.48|84.04|83.44|84.09|83.49|84.04|83.44|6
1737523570000|2025-01-22 05:26:10|84.05|83.45|84.06|83.46|84.06|83.46|84.05|83.45|2
1737523580000|2025-01-22 05:26:20|84.07|83.47|84.08|83.48|84.08|83.48|84.07|83.47|2
1737523590000|2025-01-22 05:26:30|84.09|83.49|84.06|83.46|84.09|83.49|84.06|83.46|5
1737523600000|2025-01-22 05:26:40|84.05|83.45|84.04|83.44|84.05|83.45|84.04|83.44|2
1737523610000|2025-01-22 05:26:50|84.03|83.43|84.04|83.44|84.04|83.44|84.03|83.43|2
1737523620000|2025-01-22 05:27:00|84.03|83.43|84.02|83.42|84.03|83.43|84.02|83.42|2
1737523630000|2025-01-22 05:27:10|84.03|83.43|84.03|83.43|84.03|83.43|84.02|83.42|3
1737523640000|2025-01-22 05:27:20|84.02|83.42|84.02|83.42|84.02|83.42|84.02|83.42|1
1737523660000|2025-01-22 05:27:40|84.01|83.41|84.01|83.41|84.01|83.41|84.01|83.41|1
1737523670000|2025-01-22 05:27:50|84|83.4|83.95|83.35|84|83.4|83.95|83.35|4
1737523690000|2025-01-22 05:28:10|83.94|83.34|83.94|83.34|83.94|83.34|83.94|83.34|1
1737523700000|2025-01-22 05:28:20|83.93|83.33|83.91|83.31|83.93|83.33|83.91|83.31|5
1737523710000|2025-01-22 05:28:30|83.9|83.3|83.88|83.28|83.9|83.3|83.87|83.27|7
1737523750000|2025-01-22 05:29:10|83.87|83.27|83.87|83.27|83.87|83.27|83.87|83.27|1
1737523770000|2025-01-22 05:29:30|83.86|83.26|83.88|83.28|83.88|83.28|83.86|83.26|7
1737523780000|2025-01-22 05:29:40|83.87|83.27|83.87|83.27|83.87|83.27|83.87|83.27|1
1737523790000|2025-01-22 05:29:50|83.86|83.26|83.86|83.26|83.86|83.26|83.86|83.26|1
1737523800000|2025-01-22 05:30:00|83.87|83.27|83.86|83.26|83.87|83.27|83.84|83.24|6
1737523810000|2025-01-22 05:30:10|83.87|83.27|83.87|83.27|83.87|83.27|83.86|83.26|5
1737523820000|2025-01-22 05:30:20|83.86|83.26|83.86|83.26|83.87|83.27|83.85|83.25|5
1737523830000|2025-01-22 05:30:30|83.88|83.28|83.89|83.29|83.89|83.29|83.87|83.27|4
1737523840000|2025-01-22 05:30:40|83.9|83.3|83.92|83.32|83.93|83.33|83.9|83.3|5
1737523850000|2025-01-22 05:30:50|83.93|83.33|83.92|83.32|83.93|83.33|83.9|83.3|7
1737523860000|2025-01-22 05:31:00|83.91|83.31|83.9|83.3|83.91|83.31|83.9|83.3|2
1737523870000|2025-01-22 05:31:10|83.89|83.29|83.85|83.25|83.89|83.29|83.85|83.25|4
1737523880000|2025-01-22 05:31:20|83.86|83.26|83.85|83.25|83.86|83.26|83.85|83.25|6
1737523890000|2025-01-22 05:31:30|83.84|83.24|83.83|83.23|83.84|83.24|83.83|83.23|2
1737523900000|2025-01-22 05:31:40|83.82|83.22|83.81|83.21|83.82|83.22|83.81|83.21|2
1737523910000|2025-01-22 05:31:50|83.82|83.22|83.81|83.21|83.82|83.22|83.81|83.21|2
1737523930000|2025-01-22 05:32:10|83.8|83.2|83.79|83.19|83.8|83.2|83.79|83.19|2
1737523950000|2025-01-22 05:32:30|83.8|83.2|83.82|83.22|83.82|83.22|83.8|83.2|3
1737523960000|2025-01-22 05:32:40|83.83|83.23|83.85|83.25|83.86|83.26|83.83|83.23|9
1737523970000|2025-01-22 05:32:50|83.84|83.24|83.83|83.23|83.84|83.24|83.83|83.23|2
1737523980000|2025-01-22 05:33:00|83.82|83.22|83.86|83.26|83.86|83.26|83.82|83.22|4
1737523990000|2025-01-22 05:33:10|83.85|83.25|83.81|83.21|83.86|83.26|83.81|83.21|10
1737524000000|2025-01-22 05:33:20|83.82|83.22|83.83|83.23|83.84|83.24|83.82|83.22|4
1737524010000|2025-01-22 05:33:30|83.82|83.22|83.83|83.23|83.83|83.23|83.82|83.22|8
1737524020000|2025-01-22 05:33:40|83.82|83.22|83.82|83.22|83.82|83.22|83.79|83.19|6
1737524030000|2025-01-22 05:33:50|83.83|83.23|83.79|83.19|83.84|83.24|83.79|83.19|7
1737524040000|2025-01-22 05:34:00|83.8|83.2|83.77|83.17|83.81|83.21|83.77|83.17|6
1737524050000|2025-01-22 05:34:10|83.76|83.16|83.73|83.13|83.76|83.16|83.73|83.13|4
1737524060000|2025-01-22 05:34:20|83.74|83.14|83.77|83.17|83.77|83.17|83.74|83.14|3
1737524070000|2025-01-22 05:34:30|83.76|83.16|83.74|83.14|83.76|83.16|83.74|83.14|3
1737524080000|2025-01-22 05:34:40|83.75|83.15|83.76|83.16|83.76|83.16|83.75|83.15|2
1737524100000|2025-01-22 05:35:00|83.77|83.17|83.75|83.15|83.77|83.17|83.72|83.12|9
1737524110000|2025-01-22 05:35:10|83.76|83.16|83.79|83.19|83.79|83.19|83.76|83.16|3
1737524120000|2025-01-22 05:35:20|83.8|83.2|83.81|83.21|83.81|83.21|83.79|83.19|4
1737524140000|2025-01-22 05:35:40|83.79|83.19|83.74|83.14|83.79|83.19|83.74|83.14|3
1737524150000|2025-01-22 05:35:50|83.75|83.15|83.76|83.16|83.76|83.16|83.75|83.15|4
1737524160000|2025-01-22 05:36:00|83.75|83.15|83.78|83.18|83.78|83.18|83.75|83.15|4
1737524170000|2025-01-22 05:36:10|83.79|83.19|83.75|83.15|83.79|83.19|83.74|83.14|10
1737524180000|2025-01-22 05:36:20|83.76|83.16|83.78|83.18|83.78|83.18|83.76|83.16|2
1737524190000|2025-01-22 05:36:30|83.77|83.17|83.76|83.16|83.77|83.17|83.74|83.14|6
1737524200000|2025-01-22 05:36:40|83.75|83.15|83.72|83.12|83.75|83.15|83.71|83.11|10
1737524210000|2025-01-22 05:36:50|83.73|83.13|83.71|83.11|83.73|83.13|83.71|83.11|8
1737524220000|2025-01-22 05:37:00|83.72|83.12|83.72|83.12|83.72|83.12|83.72|83.12|1
1737524230000|2025-01-22 05:37:10|83.73|83.13|83.72|83.12|83.73|83.13|83.72|83.12|4
1737524240000|2025-01-22 05:37:20|83.71|83.11|83.72|83.12|83.73|83.13|83.71|83.11|4
1737524250000|2025-01-22 05:37:30|83.73|83.13|83.73|83.13|83.73|83.13|83.73|83.13|1
1737524260000|2025-01-22 05:37:40|83.72|83.12|83.75|83.15|83.75|83.15|83.72|83.12|8
1737524270000|2025-01-22 05:37:50|83.76|83.16|83.78|83.18|83.78|83.18|83.76|83.16|5
1737524280000|2025-01-22 05:38:00|83.77|83.17|83.78|83.18|83.8|83.2|83.77|83.17|9
1737524290000|2025-01-22 05:38:10|83.77|83.17|83.78|83.18|83.78|83.18|83.76|83.16|8
1737524300000|2025-01-22 05:38:20|83.79|83.19|83.78|83.18|83.79|83.19|83.77|83.17|4
1737524310000|2025-01-22 05:38:30|83.76|83.16|83.78|83.18|83.78|83.18|83.76|83.16|7
1737524330000|2025-01-22 05:38:50|83.79|83.19|83.79|83.19|83.79|83.19|83.79|83.19|1
1737524340000|2025-01-22 05:39:00|83.8|83.2|83.83|83.23|83.83|83.23|83.8|83.2|4
1737524350000|2025-01-22 05:39:10|83.82|83.22|83.79|83.19|83.82|83.22|83.77|83.17|7
1737524360000|2025-01-22 05:39:20|83.78|83.18|83.77|83.17|83.79|83.19|83.77|83.17|4
1737524370000|2025-01-22 05:39:30|83.78|83.18|83.8|83.2|83.8|83.2|83.78|83.18|3
1737524380000|2025-01-22 05:39:40|83.79|83.19|83.8|83.2|83.81|83.21|83.79|83.19|6
1737524390000|2025-01-22 05:39:50|83.81|83.21|83.81|83.21|83.81|83.21|83.8|83.2|3
1737524400000|2025-01-22 05:40:00|83.8|83.2|83.84|83.24|83.84|83.24|83.8|83.2|5
1737524410000|2025-01-22 05:40:10|83.85|83.25|83.83|83.23|83.86|83.26|83.83|83.23|7
1737524420000|2025-01-22 05:40:20|83.82|83.22|83.81|83.21|83.82|83.22|83.81|83.21|4
1737524430000|2025-01-22 05:40:30|83.79|83.19|83.8|83.2|83.81|83.21|83.79|83.19|4
1737524440000|2025-01-22 05:40:40|83.81|83.21|83.87|83.27|83.87|83.27|83.81|83.21|10
1737524450000|2025-01-22 05:40:50|83.88|83.28|83.87|83.27|83.89|83.29|83.87|83.27|4
1737524460000|2025-01-22 05:41:00|83.88|83.28|83.91|83.31|83.91|83.31|83.88|83.28|6
1737524470000|2025-01-22 05:41:10|83.9|83.3|83.9|83.3|83.91|83.31|83.9|83.3|5
1737524480000|2025-01-22 05:41:20|83.91|83.31|83.91|83.31|83.92|83.32|83.91|83.31|3
1737524490000|2025-01-22 05:41:30|83.89|83.29|83.9|83.3|83.9|83.3|83.89|83.29|4
1737524500000|2025-01-22 05:41:40|83.89|83.29|83.9|83.3|83.9|83.3|83.89|83.29|4
1737524510000|2025-01-22 05:41:50|83.91|83.31|83.93|83.33|83.93|83.33|83.91|83.31|3
1737524530000|2025-01-22 05:42:10|83.9|83.3|83.88|83.28|83.9|83.3|83.88|83.28|4
1737524540000|2025-01-22 05:42:20|83.89|83.29|83.88|83.28|83.89|83.29|83.88|83.28|4
1737524550000|2025-01-22 05:42:30|83.87|83.27|83.86|83.26|83.87|83.27|83.86|83.26|2
1737524560000|2025-01-22 05:42:40|83.85|83.25|83.84|83.24|83.85|83.25|83.83|83.23|8
1737524570000|2025-01-22 05:42:50|83.83|83.23|83.84|83.24|83.84|83.24|83.83|83.23|2
1737524580000|2025-01-22 05:43:00|83.83|83.23|83.8|83.2|83.83|83.23|83.8|83.2|3
1737524610000|2025-01-22 05:43:30|83.81|83.21|83.82|83.22|83.82|83.22|83.81|83.21|2
1737524620000|2025-01-22 05:43:40|83.83|83.23|83.83|83.23|83.83|83.23|83.82|83.22|3
1737524630000|2025-01-22 05:43:50|83.84|83.24|83.84|83.24|83.84|83.24|83.84|83.24|1
1737524640000|2025-01-22 05:44:00|83.83|83.23|83.83|83.23|83.84|83.24|83.83|83.23|5
1737524680000|2025-01-22 05:44:40|83.84|83.24|83.83|83.23|83.84|83.24|83.83|83.23|2
1737524690000|2025-01-22 05:44:50|83.84|83.24|83.84|83.24|83.84|83.24|83.84|83.24|1
1737524700000|2025-01-22 05:45:00|83.83|83.23|83.85|83.25|83.85|83.25|83.82|83.22|7
1737524710000|2025-01-22 05:45:10|83.84|83.24|83.85|83.25|83.85|83.25|83.84|83.24|2
1737524720000|2025-01-22 05:45:20|83.84|83.24|83.82|83.22|83.84|83.24|83.82|83.22|2
1737524730000|2025-01-22 05:45:30|83.83|83.23|83.83|83.23|83.83|83.23|83.82|83.22|5
1737524740000|2025-01-22 05:45:40|83.82|83.22|83.82|83.22|83.83|83.23|83.82|83.22|3
1737524750000|2025-01-22 05:45:50|83.81|83.21|83.79|83.19|83.81|83.21|83.78|83.18|8
1737524760000|2025-01-22 05:46:00|83.78|83.18|83.74|83.14|83.78|83.18|83.74|83.14|3
1737524770000|2025-01-22 05:46:10|83.73|83.13|83.73|83.13|83.74|83.14|83.72|83.12|5
1737524780000|2025-01-22 05:46:20|83.74|83.14|83.77|83.17|83.77|83.17|83.72|83.12|7
1737524790000|2025-01-22 05:46:30|83.76|83.16|83.74|83.14|83.76|83.16|83.74|83.14|3
1737524800000|2025-01-22 05:46:40|83.75|83.15|83.75|83.15|83.75|83.15|83.73|83.13|7
1737524810000|2025-01-22 05:46:50|83.74|83.14|83.77|83.17|83.77|83.17|83.74|83.14|7
1737524820000|2025-01-22 05:47:00|83.76|83.16|83.77|83.17|83.77|83.17|83.76|83.16|6
1737524830000|2025-01-22 05:47:10|83.76|83.16|83.73|83.13|83.76|83.16|83.73|83.13|6
1737524850000|2025-01-22 05:47:30|83.72|83.12|83.73|83.13|83.73|83.13|83.72|83.12|2
1737524860000|2025-01-22 05:47:40|83.72|83.12|83.73|83.13|83.73|83.13|83.72|83.12|2
1737524870000|2025-01-22 05:47:50|83.74|83.14|83.73|83.13|83.74|83.14|83.73|83.13|2
1737524880000|2025-01-22 05:48:00|83.74|83.14|83.73|83.13|83.74|83.14|83.72|83.12|12
1737524890000|2025-01-22 05:48:10|83.72|83.12|83.73|83.13|83.73|83.13|83.72|83.12|2
1737524900000|2025-01-22 05:48:20|83.74|83.14|83.72|83.12|83.74|83.14|83.72|83.12|2
1737524930000|2025-01-22 05:48:50|83.71|83.11|83.69|83.09|83.71|83.11|83.69|83.09|2
1737524940000|2025-01-22 05:49:00|83.68|83.08|83.67|83.07|83.68|83.08|83.67|83.07|2
1737524950000|2025-01-22 05:49:10|83.66|83.06|83.66|83.06|83.66|83.06|83.66|83.06|1
1737524960000|2025-01-22 05:49:20|83.67|83.07|83.68|83.08|83.68|83.08|83.66|83.06|6
1737524970000|2025-01-22 05:49:30|83.69|83.09|83.68|83.08|83.69|83.09|83.68|83.08|4
1737524980000|2025-01-22 05:49:40|83.69|83.09|83.74|83.14|83.75|83.15|83.69|83.09|7
1737524990000|2025-01-22 05:49:50|83.75|83.15|83.79|83.19|83.79|83.19|83.75|83.15|5
1737525000000|2025-01-22 05:50:00|83.78|83.18|83.77|83.17|83.78|83.18|83.75|83.15|10
1737525010000|2025-01-22 05:50:10|83.76|83.16|83.77|83.17|83.77|83.17|83.76|83.16|4
1737525020000|2025-01-22 05:50:20|83.76|83.16|83.77|83.17|83.77|83.17|83.76|83.16|2
1737525030000|2025-01-22 05:50:30|83.78|83.18|83.78|83.18|83.78|83.18|83.78|83.18|1
1737525040000|2025-01-22 05:50:40|83.79|83.19|83.79|83.19|83.8|83.2|83.79|83.19|3
1737525050000|2025-01-22 05:50:50|83.8|83.2|83.84|83.24|83.84|83.24|83.8|83.2|5
1737525060000|2025-01-22 05:51:00|83.85|83.25|83.77|83.17|83.85|83.25|83.77|83.17|10
1737525070000|2025-01-22 05:51:10|83.76|83.16|83.76|83.16|83.76|83.16|83.76|83.16|1
1737525080000|2025-01-22 05:51:20|83.77|83.17|83.76|83.16|83.77|83.17|83.75|83.15|4
1737525090000|2025-01-22 05:51:30|83.75|83.15|83.75|83.15|83.75|83.15|83.75|83.15|1
1737525100000|2025-01-22 05:51:40|83.74|83.14|83.75|83.15|83.75|83.15|83.74|83.14|2
1737525120000|2025-01-22 05:52:00|83.77|83.17|83.77|83.17|83.77|83.17|83.76|83.16|3
1737525130000|2025-01-22 05:52:10|83.76|83.16|83.74|83.14|83.76|83.16|83.74|83.14|3
1737525140000|2025-01-22 05:52:20|83.75|83.15|83.75|83.15|83.75|83.15|83.74|83.14|5
1737525150000|2025-01-22 05:52:30|83.74|83.14|83.73|83.13|83.74|83.14|83.71|83.11|8
1737525160000|2025-01-22 05:52:40|83.74|83.14|83.77|83.17|83.77|83.17|83.73|83.13|9
1737525170000|2025-01-22 05:52:50|83.76|83.16|83.75|83.15|83.76|83.16|83.75|83.15|8
1737525180000|2025-01-22 05:53:00|83.76|83.16|83.76|83.16|83.76|83.16|83.76|83.16|1
1737525190000|2025-01-22 05:53:10|83.75|83.15|83.76|83.16|83.77|83.17|83.75|83.15|12
1737525200000|2025-01-22 05:53:20|83.75|83.15|83.76|83.16|83.76|83.16|83.74|83.14|8
1737525210000|2025-01-22 05:53:30|83.77|83.17|83.75|83.15|83.77|83.17|83.75|83.15|3
1737525220000|2025-01-22 05:53:40|83.74|83.14|83.75|83.15|83.76|83.16|83.74|83.14|6
1737525240000|2025-01-22 05:54:00|83.74|83.14|83.73|83.13|83.74|83.14|83.73|83.13|2
1737525250000|2025-01-22 05:54:10|83.74|83.14|83.74|83.14|83.74|83.14|83.74|83.14|1
1737525270000|2025-01-22 05:54:30|83.73|83.13|83.74|83.14|83.74|83.14|83.73|83.13|2
1737525280000|2025-01-22 05:54:40|83.73|83.13|83.73|83.13|83.74|83.14|83.72|83.12|7
1737525290000|2025-01-22 05:54:50|83.72|83.12|83.74|83.14|83.75|83.15|83.72|83.12|4
1737525300000|2025-01-22 05:55:00|83.73|83.13|83.73|83.13|83.73|83.13|83.73|83.13|1
1737525310000|2025-01-22 05:55:10|83.68|83.08|83.68|83.08|83.68|83.08|83.68|83.08|1
1737525320000|2025-01-22 05:55:20|83.69|83.09|83.7|83.1|83.7|83.1|83.69|83.09|2
1737525330000|2025-01-22 05:55:30|83.69|83.09|83.69|83.09|83.69|83.09|83.69|83.09|1
1737525340000|2025-01-22 05:55:40|83.7|83.1|83.72|83.12|83.72|83.12|83.7|83.1|5
1737525350000|2025-01-22 05:55:50|83.71|83.11|83.71|83.11|83.72|83.12|83.71|83.11|3
1737525360000|2025-01-22 05:56:00|83.72|83.12|83.7|83.1|83.72|83.12|83.68|83.08|10
1737525380000|2025-01-22 05:56:20|83.71|83.11|83.69|83.09|83.71|83.11|83.69|83.09|3
1737525390000|2025-01-22 05:56:30|83.7|83.1|83.69|83.09|83.7|83.1|83.69|83.09|2
1737525400000|2025-01-22 05:56:40|83.7|83.1|83.7|83.1|83.7|83.1|83.69|83.09|5
1737525410000|2025-01-22 05:56:50|83.69|83.09|83.69|83.09|83.7|83.1|83.69|83.09|3
1737525420000|2025-01-22 05:57:00|83.68|83.08|83.68|83.08|83.68|83.08|83.67|83.07|5
1737525430000|2025-01-22 05:57:10|83.67|83.07|83.66|83.06|83.67|83.07|83.66|83.06|2
1737525440000|2025-01-22 05:57:20|83.65|83.05|83.63|83.03|83.66|83.06|83.63|83.03|5
1737525450000|2025-01-22 05:57:30|83.64|83.04|83.64|83.04|83.64|83.04|83.64|83.04|1
1737525460000|2025-01-22 05:57:40|83.63|83.03|83.63|83.03|83.63|83.03|83.63|83.03|1
1737525480000|2025-01-22 05:58:00|83.64|83.04|83.65|83.05|83.65|83.05|83.64|83.04|2
1737525490000|2025-01-22 05:58:10|83.64|83.04|83.63|83.03|83.64|83.04|83.63|83.03|2
1737525510000|2025-01-22 05:58:30|83.58|82.98|83.58|82.98|83.58|82.98|83.58|82.98|1
1737525520000|2025-01-22 05:58:40|83.55|82.95|83.55|82.95|83.55|82.95|83.55|82.95|1
1737525540000|2025-01-22 05:59:00|83.54|82.94|83.55|82.95|83.55|82.95|83.54|82.94|4
1737525560000|2025-01-22 05:59:20|83.53|82.93|83.47|82.87|83.53|82.93|83.47|82.87|7
1737525570000|2025-01-22 05:59:30|83.45|82.85|83.45|82.85|83.46|82.86|83.45|82.85|5
1737525580000|2025-01-22 05:59:40|83.46|82.86|83.47|82.87|83.47|82.87|83.45|82.85|6
1737525590000|2025-01-22 05:59:50|83.46|82.86|83.47|82.87|83.47|82.87|83.46|82.86|8
1737525600000|2025-01-22 06:00:00|83.46|82.86|83.45|82.85|83.47|82.87|83.45|82.85|4
1737525610000|2025-01-22 06:00:10|83.44|82.84|83.43|82.83|83.45|82.85|83.43|82.83|4
1737525620000|2025-01-22 06:00:20|83.44|82.84|83.43|82.83|83.44|82.84|83.43|82.83|2
1737525650000|2025-01-22 06:00:50|83.42|82.82|83.42|82.82|83.42|82.82|83.42|82.82|1
1737525660000|2025-01-22 06:01:00|83.41|82.81|83.34|82.74|83.41|82.81|83.34|82.74|5
1737525670000|2025-01-22 06:01:10|83.29|82.69|83.34|82.74|83.34|82.74|83.27|82.67|10
1737525680000|2025-01-22 06:01:20|83.33|82.73|83.35|82.75|83.35|82.75|83.33|82.73|3
1737525700000|2025-01-22 06:01:40|83.36|82.76|83.37|82.77|83.37|82.77|83.36|82.76|2
1737525710000|2025-01-22 06:01:50|83.36|82.76|83.36|82.76|83.37|82.77|83.35|82.75|7
1737525720000|2025-01-22 06:02:00|83.37|82.77|83.31|82.71|83.37|82.77|83.3|82.7|6
1737525730000|2025-01-22 06:02:10|83.3|82.7|83.3|82.7|83.31|82.71|83.29|82.69|7
1737525740000|2025-01-22 06:02:20|83.31|82.71|83.32|82.72|83.33|82.73|83.31|82.71|4
1737525750000|2025-01-22 06:02:30|83.33|82.73|83.35|82.75|83.35|82.75|83.33|82.73|11
1737525760000|2025-01-22 06:02:40|83.37|82.77|83.43|82.83|83.43|82.83|83.37|82.77|5
1737525770000|2025-01-22 06:02:50|83.42|82.82|83.42|82.82|83.42|82.82|83.42|82.82|1
1737525780000|2025-01-22 06:03:00|83.43|82.83|83.44|82.84|83.44|82.84|83.38|82.78|12
1737525790000|2025-01-22 06:03:10|83.45|82.85|83.44|82.84|83.48|82.88|83.44|82.84|8
1737525800000|2025-01-22 06:03:20|83.45|82.85|83.48|82.88|83.48|82.88|83.45|82.85|4
1737525810000|2025-01-22 06:03:30|83.49|82.89|83.49|82.89|83.52|82.92|83.48|82.88|8
1737525820000|2025-01-22 06:03:40|83.48|82.88|83.5|82.9|83.5|82.9|83.48|82.88|3
1737525830000|2025-01-22 06:03:50|83.51|82.91|83.5|82.9|83.52|82.92|83.5|82.9|8
1737525840000|2025-01-22 06:04:00|83.51|82.91|83.48|82.88|83.51|82.91|83.48|82.88|4
1737525850000|2025-01-22 06:04:10|83.49|82.89|83.5|82.9|83.51|82.91|83.49|82.89|6
1737525860000|2025-01-22 06:04:20|83.49|82.89|83.5|82.9|83.51|82.91|83.49|82.89|4
1737525870000|2025-01-22 06:04:30|83.49|82.89|83.49|82.89|83.5|82.9|83.49|82.89|3
1737525880000|2025-01-22 06:04:40|83.51|82.91|83.54|82.94|83.54|82.94|83.5|82.9|6
1737525890000|2025-01-22 06:04:50|83.53|82.93|83.54|82.94|83.55|82.95|83.53|82.93|8
1737525900000|2025-01-22 06:05:00|83.55|82.95|83.58|82.98|83.58|82.98|83.55|82.95|4
1737525910000|2025-01-22 06:05:10|83.59|82.99|83.61|83.01|83.61|83.01|83.59|82.99|5
1737525930000|2025-01-22 06:05:30|83.66|83.06|83.66|83.06|83.66|83.06|83.66|83.06|1
1737525940000|2025-01-22 06:05:40|83.65|83.05|83.63|83.03|83.66|83.06|83.63|83.03|5
1737525950000|2025-01-22 06:05:50|83.62|83.02|83.62|83.02|83.63|83.03|83.62|83.02|3
1737525960000|2025-01-22 06:06:00|83.63|83.03|83.62|83.02|83.64|83.04|83.62|83.02|4
1737525970000|2025-01-22 06:06:10|83.63|83.03|83.63|83.03|83.64|83.04|83.62|83.02|9
1737525980000|2025-01-22 06:06:20|83.62|83.02|83.63|83.03|83.63|83.03|83.62|83.02|2
1737525990000|2025-01-22 06:06:30|83.64|83.04|83.65|83.05|83.65|83.05|83.64|83.04|4
1737526000000|2025-01-22 06:06:40|83.66|83.06|83.68|83.08|83.69|83.09|83.66|83.06|7
1737526010000|2025-01-22 06:06:50|83.69|83.09|83.69|83.09|83.69|83.09|83.68|83.08|11
1737526020000|2025-01-22 06:07:00|83.67|83.07|83.68|83.08|83.69|83.09|83.67|83.07|4
1737526030000|2025-01-22 06:07:10|83.69|83.09|83.69|83.09|83.7|83.1|83.69|83.09|3
1737526040000|2025-01-22 06:07:20|83.68|83.08|83.66|83.06|83.68|83.08|83.66|83.06|5
1737526050000|2025-01-22 06:07:30|83.65|83.05|83.63|83.03|83.65|83.05|83.63|83.03|3
1737526060000|2025-01-22 06:07:40|83.64|83.04|83.63|83.03|83.64|83.04|83.63|83.03|2
1737526070000|2025-01-22 06:07:50|83.64|83.04|83.65|83.05|83.65|83.05|83.64|83.04|2
1737526080000|2025-01-22 06:08:00|83.67|83.07|83.67|83.07|83.68|83.08|83.66|83.06|5
1737526090000|2025-01-22 06:08:10|83.66|83.06|83.68|83.08|83.68|83.08|83.65|83.05|7
1737526100000|2025-01-22 06:08:20|83.71|83.11|83.73|83.13|83.73|83.13|83.71|83.11|4
1737526120000|2025-01-22 06:08:40|83.69|83.09|83.66|83.06|83.69|83.09|83.66|83.06|4
1737526130000|2025-01-22 06:08:50|83.67|83.07|83.66|83.06|83.67|83.07|83.64|83.04|6
1737526140000|2025-01-22 06:09:00|83.65|83.05|83.64|83.04|83.66|83.06|83.64|83.04|6
1737526150000|2025-01-22 06:09:10|83.65|83.05|83.66|83.06|83.66|83.06|83.65|83.05|2
1737526160000|2025-01-22 06:09:20|83.67|83.07|83.67|83.07|83.67|83.07|83.67|83.07|1
1737526170000|2025-01-22 06:09:30|83.68|83.08|83.7|83.1|83.7|83.1|83.68|83.08|3
1737526180000|2025-01-22 06:09:40|83.69|83.09|83.7|83.1|83.7|83.1|83.69|83.09|2
1737526190000|2025-01-22 06:09:50|83.69|83.09|83.71|83.11|83.71|83.11|83.69|83.09|3
1737526200000|2025-01-22 06:10:00|83.72|83.12|83.74|83.14|83.74|83.14|83.72|83.12|5
1737526210000|2025-01-22 06:10:10|83.75|83.15|83.78|83.18|83.79|83.19|83.75|83.15|7
1737526220000|2025-01-22 06:10:20|83.77|83.17|83.76|83.16|83.77|83.17|83.76|83.16|2
1737526230000|2025-01-22 06:10:30|83.75|83.15|83.76|83.16|83.77|83.17|83.74|83.14|6
1737526240000|2025-01-22 06:10:40|83.77|83.17|83.75|83.15|83.77|83.17|83.75|83.15|9
1737526250000|2025-01-22 06:10:50|83.74|83.14|83.73|83.13|83.74|83.14|83.73|83.13|2
1737526260000|2025-01-22 06:11:00|83.74|83.14|83.73|83.13|83.75|83.15|83.73|83.13|4
1737526270000|2025-01-22 06:11:10|83.72|83.12|83.72|83.12|83.73|83.13|83.72|83.12|3
1737526280000|2025-01-22 06:11:20|83.7|83.1|83.71|83.11|83.71|83.11|83.69|83.09|7
1737526290000|2025-01-22 06:11:30|83.73|83.13|83.71|83.11|83.73|83.13|83.7|83.1|5
1737526300000|2025-01-22 06:11:40|83.72|83.12|83.71|83.11|83.72|83.12|83.71|83.11|4
1737526320000|2025-01-22 06:12:00|83.7|83.1|83.72|83.12|83.72|83.12|83.7|83.1|3
1737526330000|2025-01-22 06:12:10|83.71|83.11|83.71|83.11|83.71|83.11|83.71|83.11|1
1737526340000|2025-01-22 06:12:20|83.72|83.12|83.72|83.12|83.72|83.12|83.72|83.12|1
1737526350000|2025-01-22 06:12:30|83.71|83.11|83.65|83.05|83.71|83.11|83.65|83.05|4
1737526360000|2025-01-22 06:12:40|83.64|83.04|83.64|83.04|83.64|83.04|83.63|83.03|3
1737526370000|2025-01-22 06:12:50|83.65|83.05|83.67|83.07|83.67|83.07|83.65|83.05|2
1737526380000|2025-01-22 06:13:00|83.68|83.08|83.68|83.08|83.68|83.08|83.67|83.07|3
1737526390000|2025-01-22 06:13:10|83.69|83.09|83.7|83.1|83.71|83.11|83.69|83.09|7
1737526400000|2025-01-22 06:13:20|83.71|83.11|83.74|83.14|83.74|83.14|83.71|83.11|6
1737526410000|2025-01-22 06:13:30|83.73|83.13|83.73|83.13|83.73|83.13|83.72|83.12|5
1737526430000|2025-01-22 06:13:50|83.74|83.14|83.74|83.14|83.76|83.16|83.73|83.13|7
1737526440000|2025-01-22 06:14:00|83.75|83.15|83.74|83.14|83.75|83.15|83.73|83.13|4
1737526450000|2025-01-22 06:14:10|83.75|83.15|83.77|83.17|83.77|83.17|83.74|83.14|5
1737526480000|2025-01-22 06:14:40|83.76|83.16|83.75|83.15|83.76|83.16|83.75|83.15|2
1737526490000|2025-01-22 06:14:50|83.76|83.16|83.75|83.15|83.76|83.16|83.75|83.15|6
1737526500000|2025-01-22 06:15:00|83.74|83.14|83.74|83.14|83.74|83.14|83.74|83.14|1
1737526510000|2025-01-22 06:15:10|83.7|83.1|83.7|83.1|83.7|83.1|83.7|83.1|1
1737526520000|2025-01-22 06:15:20|83.69|83.09|83.69|83.09|83.69|83.09|83.69|83.09|1
1737526530000|2025-01-22 06:15:30|83.68|83.08|83.68|83.08|83.68|83.08|83.68|83.08|1
1737526560000|2025-01-22 06:16:00|83.7|83.1|83.74|83.14|83.74|83.14|83.7|83.1|4
1737526570000|2025-01-22 06:16:10|83.73|83.13|83.74|83.14|83.74|83.14|83.73|83.13|2
1737526580000|2025-01-22 06:16:20|83.73|83.13|83.73|83.13|83.74|83.14|83.73|83.13|3
1737526590000|2025-01-22 06:16:30|83.72|83.12|83.66|83.06|83.72|83.12|83.66|83.06|6
1737526600000|2025-01-22 06:16:40|83.67|83.07|83.63|83.03|83.67|83.07|83.63|83.03|5
1737526610000|2025-01-22 06:16:50|83.61|83.01|83.64|83.04|83.64|83.04|83.61|83.01|8
1737526620000|2025-01-22 06:17:00|83.65|83.05|83.63|83.03|83.68|83.08|83.63|83.03|14
1737526630000|2025-01-22 06:17:10|83.62|83.02|83.63|83.03|83.64|83.04|83.62|83.02|8
1737526640000|2025-01-22 06:17:20|83.62|83.02|83.56|82.96|83.62|83.02|83.56|82.96|8
1737526650000|2025-01-22 06:17:30|83.57|82.97|83.54|82.94|83.57|82.97|83.53|82.93|5
1737526660000|2025-01-22 06:17:40|83.53|82.93|83.52|82.92|83.53|82.93|83.52|82.92|4
1737526670000|2025-01-22 06:17:50|83.53|82.93|83.54|82.94|83.54|82.94|83.53|82.93|2
1737526680000|2025-01-22 06:18:00|83.53|82.93|83.49|82.89|83.53|82.93|83.49|82.89|8
1737526690000|2025-01-22 06:18:10|83.48|82.88|83.52|82.92|83.52|82.92|83.46|82.86|10
1737526710000|2025-01-22 06:18:30|83.51|82.91|83.49|82.89|83.51|82.91|83.49|82.89|2
1737526720000|2025-01-22 06:18:40|83.48|82.88|83.44|82.84|83.48|82.88|83.44|82.84|10
1737526730000|2025-01-22 06:18:50|83.45|82.85|83.47|82.87|83.47|82.87|83.45|82.85|5
1737526740000|2025-01-22 06:19:00|83.48|82.88|83.46|82.86|83.48|82.88|83.45|82.85|4
1737526750000|2025-01-22 06:19:10|83.45|82.85|83.46|82.86|83.46|82.86|83.44|82.84|8
1737526760000|2025-01-22 06:19:20|83.45|82.85|83.43|82.83|83.45|82.85|83.43|82.83|5
1737526770000|2025-01-22 06:19:30|83.44|82.84|83.44|82.84|83.45|82.85|83.44|82.84|3
1737526780000|2025-01-22 06:19:40|83.43|82.83|83.45|82.85|83.45|82.85|83.43|82.83|5
1737526790000|2025-01-22 06:19:50|83.46|82.86|83.45|82.85|83.46|82.86|83.45|82.85|2
1737526800000|2025-01-22 06:20:00|83.44|82.84|83.44|82.84|83.44|82.84|83.43|82.83|5
1737526840000|2025-01-22 06:20:40|83.43|82.83|83.42|82.82|83.43|82.83|83.42|82.82|2
1737526850000|2025-01-22 06:20:50|83.43|82.83|83.46|82.86|83.46|82.86|83.43|82.83|4
1737526860000|2025-01-22 06:21:00|83.47|82.87|83.47|82.87|83.48|82.88|83.46|82.86|7
1737526870000|2025-01-22 06:21:10|83.48|82.88|83.53|82.93|83.54|82.94|83.48|82.88|13
1737526880000|2025-01-22 06:21:20|83.54|82.94|83.55|82.95|83.55|82.95|83.54|82.94|2
1737526890000|2025-01-22 06:21:30|83.54|82.94|83.53|82.93|83.54|82.94|83.53|82.93|2
1737526900000|2025-01-22 06:21:40|83.55|82.95|83.58|82.98|83.58|82.98|83.55|82.95|2
1737526910000|2025-01-22 06:21:50|83.56|82.96|83.57|82.97|83.57|82.97|83.56|82.96|2
1737526920000|2025-01-22 06:22:00|83.56|82.96|83.57|82.97|83.57|82.97|83.55|82.95|4
1737526930000|2025-01-22 06:22:10|83.58|82.98|83.58|82.98|83.59|82.99|83.57|82.97|5
1737526940000|2025-01-22 06:22:20|83.6|83|83.62|83.02|83.63|83.03|83.59|82.99|10
1737526950000|2025-01-22 06:22:30|83.61|83.01|83.59|82.99|83.61|83.01|83.59|82.99|3
1737526960000|2025-01-22 06:22:40|83.58|82.98|83.56|82.96|83.58|82.98|83.56|82.96|3
1737526970000|2025-01-22 06:22:50|83.55|82.95|83.56|82.96|83.56|82.96|83.55|82.95|4
1737526980000|2025-01-22 06:23:00|83.58|82.98|83.57|82.97|83.58|82.98|83.56|82.96|4
1737526990000|2025-01-22 06:23:10|83.58|82.98|83.58|82.98|83.59|82.99|83.58|82.98|3
1737527000000|2025-01-22 06:23:20|83.59|82.99|83.63|83.03|83.63|83.03|83.59|82.99|4
1737527010000|2025-01-22 06:23:30|83.62|83.02|83.62|83.02|83.62|83.02|83.62|83.02|1
1737527020000|2025-01-22 06:23:40|83.61|83.01|83.57|82.97|83.61|83.01|83.57|82.97|6
1737527030000|2025-01-22 06:23:50|83.56|82.96|83.55|82.95|83.56|82.96|83.54|82.94|4
1737527040000|2025-01-22 06:24:00|83.56|82.96|83.56|82.96|83.56|82.96|83.56|82.96|1
1737527050000|2025-01-22 06:24:10|83.57|82.97|83.57|82.97|83.57|82.97|83.57|82.97|1
1737527070000|2025-01-22 06:24:30|83.56|82.96|83.54|82.94|83.56|82.96|83.54|82.94|3
1737527080000|2025-01-22 06:24:40|83.53|82.93|83.52|82.92|83.53|82.93|83.52|82.92|4
1737527100000|2025-01-22 06:25:00|83.48|82.88|83.49|82.89|83.49|82.89|83.45|82.85|5
1737527110000|2025-01-22 06:25:10|83.48|82.88|83.52|82.92|83.52|82.92|83.48|82.88|5
1737527120000|2025-01-22 06:25:20|83.53|82.93|83.53|82.93|83.53|82.93|83.53|82.93|1
1737527130000|2025-01-22 06:25:30|83.54|82.94|83.53|82.93|83.55|82.95|83.53|82.93|4
1737527140000|2025-01-22 06:25:40|83.54|82.94|83.53|82.93|83.55|82.95|83.53|82.93|4
1737527150000|2025-01-22 06:25:50|83.54|82.94|83.55|82.95|83.57|82.97|83.54|82.94|9
1737527160000|2025-01-22 06:26:00|83.56|82.96|83.48|82.88|83.56|82.96|83.48|82.88|11
1737527170000|2025-01-22 06:26:10|83.49|82.89|83.45|82.85|83.49|82.89|83.45|82.85|6
1737527180000|2025-01-22 06:26:20|83.44|82.84|83.38|82.78|83.44|82.84|83.38|82.78|8
1737527190000|2025-01-22 06:26:30|83.39|82.79|83.36|82.76|83.39|82.79|83.36|82.76|4
1737527200000|2025-01-22 06:26:40|83.35|82.75|83.33|82.73|83.35|82.75|83.33|82.73|3
1737527210000|2025-01-22 06:26:50|83.32|82.72|83.33|82.73|83.33|82.73|83.32|82.72|2
1737527220000|2025-01-22 06:27:00|83.34|82.74|83.33|82.73|83.34|82.74|83.32|82.72|4
1737527230000|2025-01-22 06:27:10|83.32|82.72|83.25|82.65|83.33|82.73|83.25|82.65|8
1737527240000|2025-01-22 06:27:20|83.26|82.66|83.18|82.58|83.26|82.66|83.16|82.56|13
1737527250000|2025-01-22 06:27:30|83.2|82.6|83.19|82.59|83.23|82.63|83.19|82.59|10
1737527260000|2025-01-22 06:27:40|83.2|82.6|83.2|82.6|83.21|82.61|83.19|82.59|15
1737527270000|2025-01-22 06:27:50|83.22|82.62|83.28|82.68|83.28|82.68|83.22|82.62|9
1737527280000|2025-01-22 06:28:00|83.29|82.69|83.32|82.72|83.32|82.72|83.29|82.69|3
1737527290000|2025-01-22 06:28:10|83.33|82.73|83.3|82.7|83.37|82.77|83.29|82.69|11
1737527300000|2025-01-22 06:28:20|83.29|82.69|83.26|82.66|83.29|82.69|83.25|82.65|4
1737527310000|2025-01-22 06:28:30|83.25|82.65|83.28|82.68|83.29|82.69|83.25|82.65|6
1737527320000|2025-01-22 06:28:40|83.27|82.67|83.29|82.69|83.29|82.69|83.27|82.67|7
1737527330000|2025-01-22 06:28:50|83.28|82.68|83.29|82.69|83.29|82.69|83.27|82.67|6
1737527340000|2025-01-22 06:29:00|83.3|82.7|83.33|82.73|83.33|82.73|83.3|82.7|2
1737527350000|2025-01-22 06:29:10|83.34|82.74|83.33|82.73|83.34|82.74|83.32|82.72|4
1737527360000|2025-01-22 06:29:20|83.32|82.72|83.34|82.74|83.35|82.75|83.32|82.72|11
1737527370000|2025-01-22 06:29:30|83.33|82.73|83.29|82.69|83.34|82.74|83.29|82.69|8
1737527380000|2025-01-22 06:29:40|83.3|82.7|83.34|82.74|83.34|82.74|83.3|82.7|7
1737527390000|2025-01-22 06:29:50|83.35|82.75|83.34|82.74|83.38|82.78|83.34|82.74|12
1737527400000|2025-01-22 06:30:00|83.33|82.73|83.37|82.77|83.38|82.78|83.33|82.73|16
1737527410000|2025-01-22 06:30:10|83.38|82.78|83.37|82.77|83.38|82.78|83.37|82.77|4
1737527430000|2025-01-22 06:30:30|83.39|82.79|83.4|82.8|83.41|82.81|83.39|82.79|5
1737527440000|2025-01-22 06:30:40|83.39|82.79|83.35|82.75|83.4|82.8|83.35|82.75|4
1737527450000|2025-01-22 06:30:50|83.36|82.76|83.38|82.78|83.38|82.78|83.35|82.75|5
1737527460000|2025-01-22 06:31:00|83.39|82.79|83.39|82.79|83.39|82.79|83.38|82.78|5
1737527470000|2025-01-22 06:31:10|83.4|82.8|83.46|82.86|83.47|82.87|83.4|82.8|16
1737527480000|2025-01-22 06:31:20|83.47|82.87|83.42|82.82|83.47|82.87|83.42|82.82|15
1737527490000|2025-01-22 06:31:30|83.41|82.81|83.38|82.78|83.41|82.81|83.33|82.73|13
1737527500000|2025-01-22 06:31:40|83.37|82.77|83.37|82.77|83.38|82.78|83.37|82.77|3
1737527510000|2025-01-22 06:31:50|83.36|82.76|83.35|82.75|83.36|82.76|83.34|82.74|8
1737527520000|2025-01-22 06:32:00|83.34|82.74|83.28|82.68|83.35|82.75|83.27|82.67|12
1737527530000|2025-01-22 06:32:10|83.27|82.67|83.23|82.63|83.27|82.67|83.23|82.63|6
1737527540000|2025-01-22 06:32:20|83.24|82.64|83.25|82.65|83.25|82.65|83.22|82.62|8
1737527550000|2025-01-22 06:32:30|83.24|82.64|83.27|82.67|83.27|82.67|83.24|82.64|4
1737527560000|2025-01-22 06:32:40|83.28|82.68|83.31|82.71|83.34|82.74|83.28|82.68|12
1737527570000|2025-01-22 06:32:50|83.3|82.7|83.34|82.74|83.34|82.74|83.29|82.69|11
1737527580000|2025-01-22 06:33:00|83.33|82.73|83.39|82.79|83.39|82.79|83.33|82.73|7
1737527590000|2025-01-22 06:33:10|83.38|82.78|83.38|82.78|83.38|82.78|83.36|82.76|4
1737527600000|2025-01-22 06:33:20|83.39|82.79|83.39|82.79|83.39|82.79|83.39|82.79|1
1737527630000|2025-01-22 06:33:50|83.42|82.82|83.44|82.84|83.44|82.84|83.42|82.82|2
1737527640000|2025-01-22 06:34:00|83.43|82.83|83.37|82.77|83.44|82.84|83.37|82.77|10
1737527650000|2025-01-22 06:34:10|83.35|82.75|83.35|82.75|83.37|82.77|83.35|82.75|7
1737527660000|2025-01-22 06:34:20|83.34|82.74|83.34|82.74|83.34|82.74|83.33|82.73|3
1737527670000|2025-01-22 06:34:30|83.33|82.73|83.31|82.71|83.34|82.74|83.31|82.71|5
1737527680000|2025-01-22 06:34:40|83.3|82.7|83.32|82.72|83.32|82.72|83.3|82.7|3
1737527690000|2025-01-22 06:34:50|83.29|82.69|83.25|82.65|83.31|82.71|83.25|82.65|6
1737527700000|2025-01-22 06:35:00|83.24|82.64|83.24|82.64|83.24|82.64|83.23|82.63|7
1737527710000|2025-01-22 06:35:10|83.23|82.63|83.22|82.62|83.24|82.64|83.19|82.59|12
1737527720000|2025-01-22 06:35:20|83.23|82.63|83.19|82.59|83.23|82.63|83.19|82.59|6
1737527740000|2025-01-22 06:35:40|83.18|82.58|83.17|82.57|83.19|82.59|83.17|82.57|4
1737527760000|2025-01-22 06:36:00|83.18|82.58|83.16|82.56|83.18|82.58|83.16|82.56|7
1737527770000|2025-01-22 06:36:10|83.15|82.55|83.15|82.55|83.15|82.55|83.15|82.55|1
1737527790000|2025-01-22 06:36:30|83.14|82.54|83.15|82.55|83.15|82.55|83.12|82.52|12
1737527800000|2025-01-22 06:36:40|83.16|82.56|83.16|82.56|83.17|82.57|83.16|82.56|3
1737527820000|2025-01-22 06:37:00|83.17|82.57|83.15|82.55|83.17|82.57|83.15|82.55|3
1737527830000|2025-01-22 06:37:10|83.16|82.56|83.16|82.56|83.16|82.56|83.15|82.55|5
1737527840000|2025-01-22 06:37:20|83.15|82.55|83.12|82.52|83.15|82.55|83.12|82.52|6
1737527850000|2025-01-22 06:37:30|83.11|82.51|83.1|82.5|83.13|82.53|83.1|82.5|8
1737527860000|2025-01-22 06:37:40|83.09|82.49|83.12|82.52|83.12|82.52|83.08|82.48|6
1737527870000|2025-01-22 06:37:50|83.15|82.55|83.14|82.54|83.15|82.55|83.14|82.54|2
1737527880000|2025-01-22 06:38:00|83.13|82.53|83.09|82.49|83.14|82.54|83.09|82.49|9
1737527890000|2025-01-22 06:38:10|83.1|82.5|83.09|82.49|83.1|82.5|83.09|82.49|6
1737527900000|2025-01-22 06:38:20|83.1|82.5|83.09|82.49|83.1|82.5|83.07|82.47|6
1737527910000|2025-01-22 06:38:30|83.1|82.5|83.1|82.5|83.1|82.5|83.09|82.49|5
1737527920000|2025-01-22 06:38:40|83.09|82.49|83.14|82.54|83.14|82.54|83.09|82.49|7
1737527930000|2025-01-22 06:38:50|83.16|82.56|83.15|82.55|83.16|82.56|83.14|82.54|3
1737527940000|2025-01-22 06:39:00|83.14|82.54|83.19|82.59|83.19|82.59|83.14|82.54|4
1737527950000|2025-01-22 06:39:10|83.18|82.58|83.17|82.57|83.18|82.58|83.17|82.57|2
1737527960000|2025-01-22 06:39:20|83.16|82.56|83.18|82.58|83.18|82.58|83.14|82.54|8
1737527970000|2025-01-22 06:39:30|83.17|82.57|83.2|82.6|83.2|82.6|83.17|82.57|4
1737527990000|2025-01-22 06:39:50|83.21|82.61|83.22|82.62|83.24|82.64|83.21|82.61|8
1737528000000|2025-01-22 06:40:00|83.23|82.63|83.25|82.65|83.25|82.65|83.23|82.63|5
1737528020000|2025-01-22 06:40:20|83.26|82.66|83.3|82.7|83.3|82.7|83.26|82.66|6
1737528030000|2025-01-22 06:40:30|83.29|82.69|83.26|82.66|83.29|82.69|83.26|82.66|3
1737528050000|2025-01-22 06:40:50|83.27|82.67|83.21|82.61|83.27|82.67|83.21|82.61|7
1737528060000|2025-01-22 06:41:00|83.2|82.6|83.17|82.57|83.2|82.6|83.17|82.57|8
1737528070000|2025-01-22 06:41:10|83.15|82.55|83.14|82.54|83.15|82.55|83.12|82.52|9
1737528080000|2025-01-22 06:41:20|83.15|82.55|83.2|82.6|83.21|82.61|83.15|82.55|13
1737528090000|2025-01-22 06:41:30|83.19|82.59|83.17|82.57|83.2|82.6|83.17|82.57|9
1737528100000|2025-01-22 06:41:40|83.18|82.58|83.19|82.59|83.2|82.6|83.18|82.58|6
1737528110000|2025-01-22 06:41:50|83.18|82.58|83.21|82.61|83.21|82.61|83.17|82.57|5
1737528120000|2025-01-22 06:42:00|83.2|82.6|83.2|82.6|83.2|82.6|83.19|82.59|5
1737528130000|2025-01-22 06:42:10|83.19|82.59|83.15|82.55|83.2|82.6|83.14|82.54|5
1737528140000|2025-01-22 06:42:20|83.14|82.54|83.1|82.5|83.14|82.54|83.1|82.5|8
1737528150000|2025-01-22 06:42:30|83.09|82.49|83.1|82.5|83.1|82.5|83.09|82.49|2
1737528160000|2025-01-22 06:42:40|83.11|82.51|83.11|82.51|83.11|82.51|83.11|82.51|1
1737528170000|2025-01-22 06:42:50|83.12|82.52|83.13|82.53|83.14|82.54|83.12|82.52|4
1737528180000|2025-01-22 06:43:00|83.14|82.54|83.12|82.52|83.14|82.54|83.11|82.51|6
1737528190000|2025-01-22 06:43:10|83.11|82.51|83.13|82.53|83.13|82.53|83.11|82.51|7
1737528200000|2025-01-22 06:43:20|83.14|82.54|83.14|82.54|83.14|82.54|83.14|82.54|1
1737528210000|2025-01-22 06:43:30|83.16|82.56|83.19|82.59|83.19|82.59|83.16|82.56|2
1737528220000|2025-01-22 06:43:40|83.2|82.6|83.21|82.61|83.21|82.61|83.19|82.59|4
1737528230000|2025-01-22 06:43:50|83.22|82.62|83.23|82.63|83.24|82.64|83.22|82.62|4
1737528240000|2025-01-22 06:44:00|83.24|82.64|83.23|82.63|83.25|82.65|83.23|82.63|6
1737528250000|2025-01-22 06:44:10|83.21|82.61|83.2|82.6|83.21|82.61|83.19|82.59|5
1737528260000|2025-01-22 06:44:20|83.21|82.61|83.22|82.62|83.23|82.63|83.21|82.61|7
1737528270000|2025-01-22 06:44:30|83.23|82.63|83.25|82.65|83.25|82.65|83.23|82.63|6
1737528280000|2025-01-22 06:44:40|83.26|82.66|83.26|82.66|83.27|82.67|83.26|82.66|3
1737528290000|2025-01-22 06:44:50|83.25|82.65|83.25|82.65|83.26|82.66|83.24|82.64|7
1737528300000|2025-01-22 06:45:00|83.27|82.67|83.29|82.69|83.29|82.69|83.27|82.67|6
1737528310000|2025-01-22 06:45:10|83.28|82.68|83.32|82.72|83.32|82.72|83.28|82.68|4
1737528320000|2025-01-22 06:45:20|83.34|82.74|83.33|82.73|83.34|82.74|83.33|82.73|2
1737528330000|2025-01-22 06:45:30|83.31|82.71|83.29|82.69|83.31|82.71|83.28|82.68|5
1737528340000|2025-01-22 06:45:40|83.31|82.71|83.31|82.71|83.34|82.74|83.31|82.71|5
1737528350000|2025-01-22 06:45:50|83.3|82.7|83.32|82.72|83.32|82.72|83.29|82.69|7
1737528360000|2025-01-22 06:46:00|83.34|82.74|83.32|82.72|83.34|82.74|83.3|82.7|11
1737528370000|2025-01-22 06:46:10|83.33|82.73|83.37|82.77|83.37|82.77|83.33|82.73|9
1737528380000|2025-01-22 06:46:20|83.36|82.76|83.35|82.75|83.37|82.77|83.35|82.75|4
1737528390000|2025-01-22 06:46:30|83.34|82.74|83.32|82.72|83.34|82.74|83.31|82.71|6
1737528400000|2025-01-22 06:46:40|83.31|82.71|83.33|82.73|83.33|82.73|83.31|82.71|7
1737528410000|2025-01-22 06:46:50|83.35|82.75|83.34|82.74|83.35|82.75|83.33|82.73|8
1737528420000|2025-01-22 06:47:00|83.33|82.73|83.34|82.74|83.34|82.74|83.33|82.73|6
1737528440000|2025-01-22 06:47:20|83.32|82.72|83.3|82.7|83.32|82.72|83.3|82.7|2
1737528450000|2025-01-22 06:47:30|83.31|82.71|83.29|82.69|83.31|82.71|83.28|82.68|11
1737528460000|2025-01-22 06:47:40|83.28|82.68|83.28|82.68|83.28|82.68|83.28|82.68|1
1737528480000|2025-01-22 06:48:00|83.29|82.69|83.32|82.72|83.33|82.73|83.29|82.69|4
1737528490000|2025-01-22 06:48:10|83.31|82.71|83.29|82.69|83.32|82.72|83.29|82.69|5
1737528500000|2025-01-22 06:48:20|83.28|82.68|83.28|82.68|83.28|82.68|83.25|82.65|8
1737528510000|2025-01-22 06:48:30|83.29|82.69|83.26|82.66|83.29|82.69|83.26|82.66|6
1737528520000|2025-01-22 06:48:40|83.27|82.67|83.29|82.69|83.29|82.69|83.27|82.67|3
1737528530000|2025-01-22 06:48:50|83.28|82.68|83.25|82.65|83.28|82.68|83.24|82.64|9
1737528540000|2025-01-22 06:49:00|83.24|82.64|83.2|82.6|83.25|82.65|83.2|82.6|11
1737528550000|2025-01-22 06:49:10|83.19|82.59|83.2|82.6|83.2|82.6|83.18|82.58|4
1737528560000|2025-01-22 06:49:20|83.21|82.61|83.15|82.55|83.21|82.61|83.15|82.55|6
1737528570000|2025-01-22 06:49:30|83.16|82.56|83.19|82.59|83.2|82.6|83.16|82.56|7
1737528580000|2025-01-22 06:49:40|83.2|82.6|83.2|82.6|83.2|82.6|83.2|82.6|1
1737528590000|2025-01-22 06:49:50|83.21|82.61|83.26|82.66|83.26|82.66|83.21|82.61|4
1737528600000|2025-01-22 06:50:00|83.27|82.67|83.21|82.61|83.27|82.67|83.21|82.61|8
1737528610000|2025-01-22 06:50:10|83.22|82.62|83.26|82.66|83.26|82.66|83.22|82.62|4
1737528620000|2025-01-22 06:50:20|83.27|82.67|83.21|82.61|83.27|82.67|83.21|82.61|10
1737528630000|2025-01-22 06:50:30|83.2|82.6|83.2|82.6|83.2|82.6|83.19|82.59|3
1737528640000|2025-01-22 06:50:40|83.19|82.59|83.2|82.6|83.21|82.61|83.19|82.59|6
1737528650000|2025-01-22 06:50:50|83.19|82.59|83.19|82.59|83.2|82.6|83.19|82.59|5
1737528660000|2025-01-22 06:51:00|83.2|82.6|83.19|82.59|83.2|82.6|83.19|82.59|2
1737528670000|2025-01-22 06:51:10|83.2|82.6|83.29|82.69|83.29|82.69|83.2|82.6|10
1737528680000|2025-01-22 06:51:20|83.28|82.68|83.29|82.69|83.29|82.69|83.28|82.68|2
1737528690000|2025-01-22 06:51:30|83.28|82.68|83.33|82.73|83.34|82.74|83.28|82.68|7
1737528700000|2025-01-22 06:51:40|83.34|82.74|83.31|82.71|83.35|82.75|83.31|82.71|6
1737528710000|2025-01-22 06:51:50|83.3|82.7|83.3|82.7|83.3|82.7|83.29|82.69|3
1737528720000|2025-01-22 06:52:00|83.29|82.69|83.32|82.72|83.32|82.72|83.29|82.69|4
1737528730000|2025-01-22 06:52:10|83.31|82.71|83.31|82.71|83.31|82.71|83.3|82.7|3
1737528740000|2025-01-22 06:52:20|83.3|82.7|83.34|82.74|83.35|82.75|83.3|82.7|6
1737528750000|2025-01-22 06:52:30|83.33|82.73|83.33|82.73|83.34|82.74|83.33|82.73|3
1737528770000|2025-01-22 06:52:50|83.35|82.75|83.33|82.73|83.36|82.76|83.33|82.73|6
1737528780000|2025-01-22 06:53:00|83.34|82.74|83.34|82.74|83.36|82.76|83.34|82.74|5
1737528790000|2025-01-22 06:53:10|83.35|82.75|83.35|82.75|83.35|82.75|83.35|82.75|1
1737528800000|2025-01-22 06:53:20|83.36|82.76|83.39|82.79|83.4|82.8|83.36|82.76|6
1737528810000|2025-01-22 06:53:30|83.4|82.8|83.39|82.79|83.4|82.8|83.39|82.79|6
1737528830000|2025-01-22 06:53:50|83.36|82.76|83.36|82.76|83.36|82.76|83.36|82.76|1
1737528840000|2025-01-22 06:54:00|83.37|82.77|83.37|82.77|83.37|82.77|83.37|82.77|1
1737528850000|2025-01-22 06:54:10|83.36|82.76|83.37|82.77|83.37|82.77|83.36|82.76|2
1737528860000|2025-01-22 06:54:20|83.38|82.78|83.38|82.78|83.38|82.78|83.38|82.78|1
1737528870000|2025-01-22 06:54:30|83.39|82.79|83.4|82.8|83.4|82.8|83.39|82.79|4
1737528880000|2025-01-22 06:54:40|83.39|82.79|83.42|82.82|83.42|82.82|83.39|82.79|4
1737528890000|2025-01-22 06:54:50|83.43|82.83|83.46|82.86|83.46|82.86|83.43|82.83|5
1737528900000|2025-01-22 06:55:00|83.45|82.85|83.41|82.81|83.45|82.85|83.41|82.81|5
1737528910000|2025-01-22 06:55:10|83.4|82.8|83.41|82.81|83.41|82.81|83.4|82.8|2
1737528920000|2025-01-22 06:55:20|83.39|82.79|83.38|82.78|83.39|82.79|83.38|82.78|2
1737528960000|2025-01-22 06:56:00|83.39|82.79|83.4|82.8|83.41|82.81|83.39|82.79|4
1737528970000|2025-01-22 06:56:10|83.41|82.81|83.41|82.81|83.41|82.81|83.4|82.8|3
1737528980000|2025-01-22 06:56:20|83.42|82.82|83.42|82.82|83.42|82.82|83.42|82.82|1
1737528990000|2025-01-22 06:56:30|83.44|82.84|83.46|82.86|83.46|82.86|83.44|82.84|3
1737529000000|2025-01-22 06:56:40|83.45|82.85|83.43|82.83|83.46|82.86|83.43|82.83|4
1737529020000|2025-01-22 06:57:00|83.38|82.78|83.4|82.8|83.4|82.8|83.38|82.78|2
1737529030000|2025-01-22 06:57:10|83.41|82.81|83.39|82.79|83.41|82.81|83.39|82.79|2
1737529040000|2025-01-22 06:57:20|83.38|82.78|83.38|82.78|83.39|82.79|83.38|82.78|3
1737529060000|2025-01-22 06:57:40|83.39|82.79|83.37|82.77|83.39|82.79|83.37|82.77|3
1737529070000|2025-01-22 06:57:50|83.38|82.78|83.38|82.78|83.38|82.78|83.38|82.78|1
1737529080000|2025-01-22 06:58:00|83.4|82.8|83.4|82.8|83.41|82.81|83.4|82.8|3
1737529090000|2025-01-22 06:58:10|83.39|82.79|83.39|82.79|83.41|82.81|83.38|82.78|9
1737529100000|2025-01-22 06:58:20|83.4|82.8|83.46|82.86|83.46|82.86|83.4|82.8|4
1737529110000|2025-01-22 06:58:30|83.45|82.85|83.47|82.87|83.47|82.87|83.45|82.85|5
1737529120000|2025-01-22 06:58:40|83.48|82.88|83.49|82.89|83.49|82.89|83.48|82.88|2
1737529130000|2025-01-22 06:58:50|83.48|82.88|83.49|82.89|83.49|82.89|83.48|82.88|2
1737529140000|2025-01-22 06:59:00|83.5|82.9|83.5|82.9|83.5|82.9|83.5|82.9|1
1737529150000|2025-01-22 06:59:10|83.49|82.89|83.46|82.86|83.5|82.9|83.46|82.86|5
1737529160000|2025-01-22 06:59:20|83.47|82.87|83.47|82.87|83.47|82.87|83.47|82.87|1
1737529170000|2025-01-22 06:59:30|83.48|82.88|83.49|82.89|83.5|82.9|83.48|82.88|4
1737529180000|2025-01-22 06:59:40|83.5|82.9|83.5|82.9|83.5|82.9|83.5|82.9|1
1737529190000|2025-01-22 06:59:50|83.51|82.91|83.51|82.91|83.51|82.91|83.5|82.9|5
1737529200000|2025-01-22 07:00:00|83.52|82.92|83.51|82.91|83.54|82.94|83.51|82.91|6
1737529220000|2025-01-22 07:00:20|83.52|82.92|83.54|82.94|83.54|82.94|83.52|82.92|2
1737529230000|2025-01-22 07:00:30|83.55|82.95|83.57|82.97|83.57|82.97|83.55|82.95|3
1737529240000|2025-01-22 07:00:40|83.58|82.98|83.57|82.97|83.58|82.98|83.57|82.97|4
1737529250000|2025-01-22 07:00:50|83.58|82.98|83.52|82.92|83.58|82.98|83.52|82.92|11
1737529260000|2025-01-22 07:01:00|83.53|82.93|83.45|82.85|83.53|82.93|83.45|82.85|14
1737529270000|2025-01-22 07:01:10|83.44|82.84|83.45|82.85|83.46|82.86|83.44|82.84|4
1737529280000|2025-01-22 07:01:20|83.46|82.86|83.42|82.82|83.46|82.86|83.42|82.82|5
1737529290000|2025-01-22 07:01:30|83.41|82.81|83.41|82.81|83.41|82.81|83.4|82.8|3
1737529300000|2025-01-22 07:01:40|83.42|82.82|83.5|82.9|83.5|82.9|83.42|82.82|8
1737529310000|2025-01-22 07:01:50|83.49|82.89|83.49|82.89|83.49|82.89|83.47|82.87|7
1737529320000|2025-01-22 07:02:00|83.5|82.9|83.45|82.85|83.5|82.9|83.45|82.85|8
1737529330000|2025-01-22 07:02:10|83.44|82.84|83.44|82.84|83.46|82.86|83.44|82.84|9
1737529340000|2025-01-22 07:02:20|83.42|82.82|83.43|82.83|83.43|82.83|83.42|82.82|2
1737529350000|2025-01-22 07:02:30|83.42|82.82|83.41|82.81|83.42|82.82|83.41|82.81|2
1737529360000|2025-01-22 07:02:40|83.4|82.8|83.37|82.77|83.41|82.81|83.36|82.76|6
1737529370000|2025-01-22 07:02:50|83.38|82.78|83.38|82.78|83.39|82.79|83.38|82.78|3
1737529380000|2025-01-22 07:03:00|83.37|82.77|83.31|82.71|83.37|82.77|83.31|82.71|6
1737529390000|2025-01-22 07:03:10|83.32|82.72|83.31|82.71|83.32|82.72|83.3|82.7|4
1737529410000|2025-01-22 07:03:30|83.32|82.72|83.33|82.73|83.34|82.74|83.32|82.72|3
1737529420000|2025-01-22 07:03:40|83.34|82.74|83.37|82.77|83.37|82.77|83.31|82.71|9
1737529430000|2025-01-22 07:03:50|83.36|82.76|83.36|82.76|83.37|82.77|83.35|82.75|11
1737529440000|2025-01-22 07:04:00|83.37|82.77|83.32|82.72|83.37|82.77|83.32|82.72|17
1737529450000|2025-01-22 07:04:10|83.31|82.71|83.26|82.66|83.31|82.71|83.25|82.65|9
1737529460000|2025-01-22 07:04:20|83.25|82.65|83.26|82.66|83.26|82.66|83.25|82.65|2
1737529470000|2025-01-22 07:04:30|83.25|82.65|83.2|82.6|83.25|82.65|83.19|82.59|7
1737529480000|2025-01-22 07:04:40|83.19|82.59|83.24|82.64|83.25|82.65|83.19|82.59|8
1737529500000|2025-01-22 07:05:00|83.25|82.65|83.26|82.66|83.27|82.67|83.25|82.65|6
1737529510000|2025-01-22 07:05:10|83.25|82.65|83.25|82.65|83.25|82.65|83.23|82.63|5
1737529520000|2025-01-22 07:05:20|83.24|82.64|83.27|82.67|83.28|82.68|83.24|82.64|10
1737529530000|2025-01-22 07:05:30|83.26|82.66|83.28|82.68|83.29|82.69|83.26|82.66|5
1737529540000|2025-01-22 07:05:40|83.29|82.69|83.37|82.77|83.37|82.77|83.29|82.69|5
1737529550000|2025-01-22 07:05:50|83.39|82.79|83.39|82.79|83.39|82.79|83.39|82.79|1
1737529560000|2025-01-22 07:06:00|83.38|82.78|83.33|82.73|83.38|82.78|83.31|82.71|12
1737529570000|2025-01-22 07:06:10|83.32|82.72|83.31|82.71|83.33|82.73|83.31|82.71|4
1737529580000|2025-01-22 07:06:20|83.32|82.72|83.31|82.71|83.32|82.72|83.31|82.71|4
1737529590000|2025-01-22 07:06:30|83.3|82.7|83.26|82.66|83.3|82.7|83.26|82.66|4
1737529610000|2025-01-22 07:06:50|83.27|82.67|83.25|82.65|83.27|82.67|83.25|82.65|5
1737529620000|2025-01-22 07:07:00|83.26|82.66|83.24|82.64|83.28|82.68|83.24|82.64|9
1737529630000|2025-01-22 07:07:10|83.23|82.63|83.23|82.63|83.23|82.63|83.22|82.62|5
1737529640000|2025-01-22 07:07:20|83.22|82.62|83.25|82.65|83.26|82.66|83.22|82.62|11
1737529650000|2025-01-22 07:07:30|83.26|82.66|83.34|82.74|83.34|82.74|83.26|82.66|8
1737529660000|2025-01-22 07:07:40|83.33|82.73|83.36|82.76|83.36|82.76|83.3|82.7|11
1737529670000|2025-01-22 07:07:50|83.37|82.77|83.33|82.73|83.37|82.77|83.32|82.72|11
1737529680000|2025-01-22 07:08:00|83.32|82.72|83.31|82.71|83.33|82.73|83.3|82.7|10
1737529690000|2025-01-22 07:08:10|83.3|82.7|83.31|82.71|83.31|82.71|83.28|82.68|5
1737529700000|2025-01-22 07:08:20|83.32|82.72|83.32|82.72|83.32|82.72|83.32|82.72|1
1737529710000|2025-01-22 07:08:30|83.33|82.73|83.34|82.74|83.34|82.74|83.32|82.72|6
1737529720000|2025-01-22 07:08:40|83.35|82.75|83.38|82.78|83.38|82.78|83.35|82.75|5
1737529730000|2025-01-22 07:08:50|83.37|82.77|83.36|82.76|83.37|82.77|83.35|82.75|6
1737529740000|2025-01-22 07:09:00|83.37|82.77|83.31|82.71|83.37|82.77|83.28|82.68|11
1737529750000|2025-01-22 07:09:10|83.3|82.7|83.35|82.75|83.36|82.76|83.3|82.7|12
1737529760000|2025-01-22 07:09:20|83.36|82.76|83.37|82.77|83.38|82.78|83.36|82.76|3
1737529770000|2025-01-22 07:09:30|83.38|82.78|83.39|82.79|83.4|82.8|83.37|82.77|8
1737529780000|2025-01-22 07:09:40|83.38|82.78|83.32|82.72|83.38|82.78|83.3|82.7|11
1737529790000|2025-01-22 07:09:50|83.31|82.71|83.33|82.73|83.34|82.74|83.31|82.71|11
1737529800000|2025-01-22 07:10:00|83.32|82.72|83.37|82.77|83.38|82.78|83.32|82.72|9
1737529810000|2025-01-22 07:10:10|83.38|82.78|83.41|82.81|83.42|82.82|83.38|82.78|7
1737529820000|2025-01-22 07:10:20|83.4|82.8|83.41|82.81|83.41|82.81|83.38|82.78|7
1737529830000|2025-01-22 07:10:30|83.42|82.82|83.42|82.82|83.42|82.82|83.41|82.81|3
1737529840000|2025-01-22 07:10:40|83.43|82.83|83.48|82.88|83.48|82.88|83.43|82.83|6
1737529850000|2025-01-22 07:10:50|83.47|82.87|83.47|82.87|83.47|82.87|83.47|82.87|1
1737529860000|2025-01-22 07:11:00|83.48|82.88|83.49|82.89|83.5|82.9|83.48|82.88|7
1737529870000|2025-01-22 07:11:10|83.5|82.9|83.49|82.89|83.5|82.9|83.49|82.89|6
1737529880000|2025-01-22 07:11:20|83.5|82.9|83.5|82.9|83.5|82.9|83.5|82.9|1
1737529910000|2025-01-22 07:11:50|83.51|82.91|83.53|82.93|83.54|82.94|83.51|82.91|4
1737529920000|2025-01-22 07:12:00|83.52|82.92|83.49|82.89|83.53|82.93|83.48|82.88|12
1737529930000|2025-01-22 07:12:10|83.5|82.9|83.52|82.92|83.54|82.94|83.5|82.9|7
1737529940000|2025-01-22 07:12:20|83.54|82.94|83.57|82.97|83.58|82.98|83.52|82.92|12
1737529950000|2025-01-22 07:12:30|83.58|82.98|83.58|82.98|83.59|82.99|83.58|82.98|3
1737529960000|2025-01-22 07:12:40|83.57|82.97|83.57|82.97|83.57|82.97|83.56|82.96|9
1737529970000|2025-01-22 07:12:50|83.56|82.96|83.54|82.94|83.56|82.96|83.54|82.94|3
1737529980000|2025-01-22 07:13:00|83.55|82.95|83.53|82.93|83.55|82.95|83.52|82.92|7
1737529990000|2025-01-22 07:13:10|83.52|82.92|83.51|82.91|83.56|82.96|83.51|82.91|10
1737530000000|2025-01-22 07:13:20|83.5|82.9|83.5|82.9|83.51|82.91|83.5|82.9|3
1737530010000|2025-01-22 07:13:30|83.51|82.91|83.51|82.91|83.51|82.91|83.5|82.9|3
1737530020000|2025-01-22 07:13:40|83.52|82.92|83.51|82.91|83.52|82.92|83.5|82.9|3
1737530030000|2025-01-22 07:13:50|83.52|82.92|83.54|82.94|83.55|82.95|83.52|82.92|5
1737530040000|2025-01-22 07:14:00|83.55|82.95|83.53|82.93|83.55|82.95|83.53|82.93|9
1737530050000|2025-01-22 07:14:10|83.54|82.94|83.6|83|83.6|83|83.53|82.93|10
1737530060000|2025-01-22 07:14:20|83.61|83.01|83.61|83.01|83.61|83.01|83.61|83.01|1
1737530070000|2025-01-22 07:14:30|83.62|83.02|83.62|83.02|83.62|83.02|83.62|83.02|1
1737530080000|2025-01-22 07:14:40|83.61|83.01|83.61|83.01|83.61|83.01|83.61|83.01|1
1737530090000|2025-01-22 07:14:50|83.62|83.02|83.61|83.01|83.63|83.03|83.61|83.01|6
1737530100000|2025-01-22 07:15:00|83.62|83.02|83.59|82.99|83.62|83.02|83.59|82.99|7
1737530110000|2025-01-22 07:15:10|83.6|83|83.58|82.98|83.61|83.01|83.57|82.97|9
1737530130000|2025-01-22 07:15:30|83.57|82.97|83.54|82.94|83.57|82.97|83.54|82.94|6
1737530140000|2025-01-22 07:15:40|83.53|82.93|83.47|82.87|83.53|82.93|83.46|82.86|16
1737530150000|2025-01-22 07:15:50|83.46|82.86|83.45|82.85|83.46|82.86|83.44|82.84|8
1737530160000|2025-01-22 07:16:00|83.44|82.84|83.45|82.85|83.45|82.85|83.44|82.84|2
1737530170000|2025-01-22 07:16:10|83.46|82.86|83.47|82.87|83.47|82.87|83.46|82.86|2
1737530180000|2025-01-22 07:16:20|83.46|82.86|83.49|82.89|83.49|82.89|83.46|82.86|6
1737530190000|2025-01-22 07:16:30|83.48|82.88|83.47|82.87|83.48|82.88|83.47|82.87|2
1737530210000|2025-01-22 07:16:50|83.46|82.86|83.4|82.8|83.47|82.87|83.4|82.8|7
1737530220000|2025-01-22 07:17:00|83.41|82.81|83.41|82.81|83.41|82.81|83.4|82.8|11
1737530230000|2025-01-22 07:17:10|83.43|82.83|83.46|82.86|83.46|82.86|83.43|82.83|5
1737530240000|2025-01-22 07:17:20|83.45|82.85|83.49|82.89|83.5|82.9|83.44|82.84|14
1737530250000|2025-01-22 07:17:30|83.5|82.9|83.5|82.9|83.5|82.9|83.49|82.89|3
1737530260000|2025-01-22 07:17:40|83.51|82.91|83.54|82.94|83.54|82.94|83.51|82.91|3
1737530280000|2025-01-22 07:18:00|83.53|82.93|83.5|82.9|83.53|82.93|83.5|82.9|5
1737530290000|2025-01-22 07:18:10|83.49|82.89|83.49|82.89|83.5|82.9|83.49|82.89|5
1737530300000|2025-01-22 07:18:20|83.48|82.88|83.48|82.88|83.49|82.89|83.47|82.87|6
1737530310000|2025-01-22 07:18:30|83.5|82.9|83.48|82.88|83.5|82.9|83.48|82.88|5
1737530320000|2025-01-22 07:18:40|83.49|82.89|83.47|82.87|83.5|82.9|83.47|82.87|7
1737530330000|2025-01-22 07:18:50|83.46|82.86|83.47|82.87|83.48|82.88|83.46|82.86|5
1737530340000|2025-01-22 07:19:00|83.46|82.86|83.5|82.9|83.51|82.91|83.46|82.86|6
1737530350000|2025-01-22 07:19:10|83.49|82.89|83.46|82.86|83.5|82.9|83.46|82.86|7
1737530360000|2025-01-22 07:19:20|83.45|82.85|83.45|82.85|83.45|82.85|83.44|82.84|3
1737530380000|2025-01-22 07:19:40|83.44|82.84|83.4|82.8|83.45|82.85|83.38|82.78|9
1737530390000|2025-01-22 07:19:50|83.39|82.79|83.39|82.79|83.4|82.8|83.39|82.79|3
1737530400000|2025-01-22 07:20:00|83.38|82.78|83.34|82.74|83.38|82.78|83.34|82.74|5
1737530410000|2025-01-22 07:20:10|83.33|82.73|83.36|82.76|83.37|82.77|83.33|82.73|10
1737530420000|2025-01-22 07:20:20|83.38|82.78|83.36|82.76|83.38|82.78|83.36|82.76|5
1737530430000|2025-01-22 07:20:30|83.35|82.75|83.32|82.72|83.35|82.75|83.31|82.71|8
1737530440000|2025-01-22 07:20:40|83.33|82.73|83.32|82.72|83.34|82.74|83.31|82.71|6
1737530450000|2025-01-22 07:20:50|83.31|82.71|83.31|82.71|83.32|82.72|83.31|82.71|5
1737530460000|2025-01-22 07:21:00|83.3|82.7|83.32|82.72|83.32|82.72|83.3|82.7|3
1737530470000|2025-01-22 07:21:10|83.33|82.73|83.32|82.72|83.34|82.74|83.31|82.71|5
1737530480000|2025-01-22 07:21:20|83.31|82.71|83.31|82.71|83.31|82.71|83.31|82.71|1
1737530490000|2025-01-22 07:21:30|83.34|82.74|83.28|82.68|83.35|82.75|83.26|82.66|11
1737530500000|2025-01-22 07:21:40|83.27|82.67|83.26|82.66|83.27|82.67|83.22|82.62|9
1737530510000|2025-01-22 07:21:50|83.24|82.64|83.19|82.59|83.24|82.64|83.18|82.58|8
1737530520000|2025-01-22 07:22:00|83.18|82.58|83.12|82.52|83.18|82.58|83.12|82.52|7
1737530530000|2025-01-22 07:22:10|83.13|82.53|83.19|82.59|83.19|82.59|83.12|82.52|10
1737530540000|2025-01-22 07:22:20|83.18|82.58|83.16|82.56|83.21|82.61|83.16|82.56|15
1737530550000|2025-01-22 07:22:30|83.15|82.55|83.15|82.55|83.16|82.56|83.11|82.51|10
1737530560000|2025-01-22 07:22:40|83.16|82.56|83.12|82.52|83.16|82.56|83.12|82.52|9
1737530570000|2025-01-22 07:22:50|83.13|82.53|83.17|82.57|83.18|82.58|83.13|82.53|10
1737530580000|2025-01-22 07:23:00|83.18|82.58|83.23|82.63|83.23|82.63|83.18|82.58|5
1737530600000|2025-01-22 07:23:20|83.24|82.64|83.26|82.66|83.26|82.66|83.24|82.64|2
1737530610000|2025-01-22 07:23:30|83.27|82.67|83.27|82.67|83.27|82.67|83.26|82.66|5
1737530620000|2025-01-22 07:23:40|83.26|82.66|83.28|82.68|83.28|82.68|83.26|82.66|3
1737530630000|2025-01-22 07:23:50|83.29|82.69|83.29|82.69|83.29|82.69|83.29|82.69|1
1737530640000|2025-01-22 07:24:00|83.28|82.68|83.28|82.68|83.29|82.69|83.28|82.68|5
1737530650000|2025-01-22 07:24:10|83.27|82.67|83.27|82.67|83.27|82.67|83.26|82.66|3
1737530660000|2025-01-22 07:24:20|83.26|82.66|83.28|82.68|83.28|82.68|83.26|82.66|7
1737530670000|2025-01-22 07:24:30|83.3|82.7|83.35|82.75|83.35|82.75|83.3|82.7|3
1737530680000|2025-01-22 07:24:40|83.36|82.76|83.35|82.75|83.36|82.76|83.35|82.75|4
1737530690000|2025-01-22 07:24:50|83.36|82.76|83.35|82.75|83.36|82.76|83.35|82.75|2
1737530700000|2025-01-22 07:25:00|83.36|82.76|83.35|82.75|83.37|82.77|83.35|82.75|4
1737530710000|2025-01-22 07:25:10|83.34|82.74|83.3|82.7|83.35|82.75|83.3|82.7|9
1737530720000|2025-01-22 07:25:20|83.29|82.69|83.29|82.69|83.29|82.69|83.27|82.67|7
1737530730000|2025-01-22 07:25:30|83.28|82.68|83.34|82.74|83.34|82.74|83.28|82.68|6
1737530740000|2025-01-22 07:25:40|83.36|82.76|83.36|82.76|83.37|82.77|83.36|82.76|3
1737530750000|2025-01-22 07:25:50|83.37|82.77|83.32|82.72|83.37|82.77|83.32|82.72|6
1737530760000|2025-01-22 07:26:00|83.31|82.71|83.32|82.72|83.33|82.73|83.31|82.71|4
1737530770000|2025-01-22 07:26:10|83.31|82.71|83.29|82.69|83.31|82.71|83.28|82.68|6
1737530780000|2025-01-22 07:26:20|83.28|82.68|83.28|82.68|83.29|82.69|83.28|82.68|3
1737530790000|2025-01-22 07:26:30|83.29|82.69|83.29|82.69|83.29|82.69|83.29|82.69|1
1737530800000|2025-01-22 07:26:40|83.3|82.7|83.29|82.69|83.3|82.7|83.29|82.69|2
1737530810000|2025-01-22 07:26:50|83.3|82.7|83.3|82.7|83.3|82.7|83.29|82.69|5
1737530820000|2025-01-22 07:27:00|83.29|82.69|83.27|82.67|83.3|82.7|83.27|82.67|5
1737530830000|2025-01-22 07:27:10|83.28|82.68|83.31|82.71|83.31|82.71|83.27|82.67|5
1737530840000|2025-01-22 07:27:20|83.3|82.7|83.29|82.69|83.3|82.7|83.27|82.67|8
1737530850000|2025-01-22 07:27:30|83.3|82.7|83.31|82.71|83.31|82.71|83.3|82.7|2
1737530860000|2025-01-22 07:27:40|83.3|82.7|83.3|82.7|83.3|82.7|83.3|82.7|1
1737530870000|2025-01-22 07:27:50|83.31|82.71|83.32|82.72|83.32|82.72|83.3|82.7|8
1737530880000|2025-01-22 07:28:00|83.33|82.73|83.32|82.72|83.35|82.75|83.31|82.71|13
1737530890000|2025-01-22 07:28:10|83.31|82.71|83.31|82.71|83.31|82.71|83.31|82.71|1
1737530900000|2025-01-22 07:28:20|83.32|82.72|83.31|82.71|83.32|82.72|83.31|82.71|2
1737530930000|2025-01-22 07:28:50|83.3|82.7|83.31|82.71|83.31|82.71|83.3|82.7|2
1737530940000|2025-01-22 07:29:00|83.3|82.7|83.31|82.71|83.31|82.71|83.3|82.7|4
1737530950000|2025-01-22 07:29:10|83.3|82.7|83.3|82.7|83.3|82.7|83.3|82.7|1
1737530960000|2025-01-22 07:29:20|83.31|82.71|83.28|82.68|83.31|82.71|83.28|82.68|4
1737530970000|2025-01-22 07:29:30|83.29|82.69|83.29|82.69|83.29|82.69|83.28|82.68|5
1737531000000|2025-01-22 07:30:00|83.28|82.68|83.31|82.71|83.31|82.71|83.27|82.67|5
1737531010000|2025-01-22 07:30:10|83.3|82.7|83.32|82.72|83.32|82.72|83.3|82.7|7
1737531020000|2025-01-22 07:30:20|83.33|82.73|83.31|82.71|83.33|82.73|83.31|82.71|3
1737531030000|2025-01-22 07:30:30|83.32|82.72|83.32|82.72|83.32|82.72|83.32|82.72|1
1737531040000|2025-01-22 07:30:40|83.33|82.73|83.33|82.73|83.33|82.73|83.32|82.72|3
1737531050000|2025-01-22 07:30:50|83.34|82.74|83.34|82.74|83.35|82.75|83.33|82.73|4
1737531060000|2025-01-22 07:31:00|83.33|82.73|83.31|82.71|83.33|82.73|83.3|82.7|4
1737531070000|2025-01-22 07:31:10|83.3|82.7|83.25|82.65|83.31|82.71|83.24|82.64|10
1737531080000|2025-01-22 07:31:20|83.26|82.66|83.26|82.66|83.26|82.66|83.24|82.64|5
1737531090000|2025-01-22 07:31:30|83.27|82.67|83.21|82.61|83.27|82.67|83.21|82.61|7
1737531100000|2025-01-22 07:31:40|83.2|82.6|83.14|82.54|83.21|82.61|83.14|82.54|10
1737531110000|2025-01-22 07:31:50|83.13|82.53|83.11|82.51|83.13|82.53|83.09|82.49|14
1737531120000|2025-01-22 07:32:00|83.09|82.49|83.09|82.49|83.09|82.49|83.09|82.49|1
1737531130000|2025-01-22 07:32:10|83.1|82.5|83.08|82.48|83.12|82.52|83.07|82.47|8
1737531140000|2025-01-22 07:32:20|83.09|82.49|83.05|82.45|83.09|82.49|83.05|82.45|6
1737531150000|2025-01-22 07:32:30|83.04|82.44|83.1|82.5|83.1|82.5|83.04|82.44|12
1737531160000|2025-01-22 07:32:40|83.09|82.49|83.1|82.5|83.1|82.5|83.09|82.49|4
1737531170000|2025-01-22 07:32:50|83.11|82.51|83.15|82.55|83.16|82.56|83.11|82.51|6
1737531180000|2025-01-22 07:33:00|83.17|82.57|83.1|82.5|83.19|82.59|83.1|82.5|13
1737531190000|2025-01-22 07:33:10|83.11|82.51|83.13|82.53|83.13|82.53|83.1|82.5|5
1737531200000|2025-01-22 07:33:20|83.12|82.52|83.1|82.5|83.12|82.52|83.1|82.5|5
1737531210000|2025-01-22 07:33:30|83.08|82.48|83.07|82.47|83.08|82.48|83.06|82.46|7
1737531220000|2025-01-22 07:33:40|83.08|82.48|83.09|82.49|83.09|82.49|83.08|82.48|2
1737531230000|2025-01-22 07:33:50|83.11|82.51|83.15|82.55|83.15|82.55|83.11|82.51|6
1737531240000|2025-01-22 07:34:00|83.16|82.56|83.17|82.57|83.17|82.57|83.15|82.55|12
1737531250000|2025-01-22 07:34:10|83.16|82.56|83.16|82.56|83.18|82.58|83.16|82.56|7
1737531260000|2025-01-22 07:34:20|83.15|82.55|83.15|82.55|83.16|82.56|83.15|82.55|7
1737531270000|2025-01-22 07:34:30|83.16|82.56|83.17|82.57|83.18|82.58|83.15|82.55|8
1737531280000|2025-01-22 07:34:40|83.16|82.56|83.2|82.6|83.2|82.6|83.16|82.56|8
1737531290000|2025-01-22 07:34:50|83.19|82.59|83.18|82.58|83.2|82.6|83.18|82.58|4
1737531300000|2025-01-22 07:35:00|83.17|82.57|83.16|82.56|83.2|82.6|83.15|82.55|13
1737531310000|2025-01-22 07:35:10|83.15|82.55|83.15|82.55|83.16|82.56|83.15|82.55|7
1737531320000|2025-01-22 07:35:20|83.16|82.56|83.16|82.56|83.16|82.56|83.16|82.56|1
1737531340000|2025-01-22 07:35:40|83.18|82.58|83.2|82.6|83.21|82.61|83.18|82.58|5
1737531350000|2025-01-22 07:35:50|83.21|82.61|83.21|82.61|83.21|82.61|83.21|82.61|1
1737531370000|2025-01-22 07:36:10|83.2|82.6|83.21|82.61|83.21|82.61|83.2|82.6|4
1737531380000|2025-01-22 07:36:20|83.2|82.6|83.19|82.59|83.22|82.62|83.19|82.59|8
1737531390000|2025-01-22 07:36:30|83.2|82.6|83.2|82.6|83.2|82.6|83.19|82.59|5
1737531400000|2025-01-22 07:36:40|83.21|82.61|83.21|82.61|83.21|82.61|83.2|82.6|3
1737531410000|2025-01-22 07:36:50|83.22|82.62|83.24|82.64|83.24|82.64|83.22|82.62|4
1737531420000|2025-01-22 07:37:00|83.23|82.63|83.2|82.6|83.23|82.63|83.2|82.6|8
1737531430000|2025-01-22 07:37:10|83.19|82.59|83.19|82.59|83.2|82.6|83.19|82.59|3
1737531440000|2025-01-22 07:37:20|83.18|82.58|83.15|82.55|83.19|82.59|83.15|82.55|6
1737531450000|2025-01-22 07:37:30|83.14|82.54|83.12|82.52|83.14|82.54|83.12|82.52|9
1737531460000|2025-01-22 07:37:40|83.13|82.53|83.14|82.54|83.15|82.55|83.12|82.52|12
1737531470000|2025-01-22 07:37:50|83.15|82.55|83.19|82.59|83.19|82.59|83.15|82.55|5
1737531480000|2025-01-22 07:38:00|83.18|82.58|83.14|82.54|83.19|82.59|83.14|82.54|8
1737531490000|2025-01-22 07:38:10|83.13|82.53|83.12|82.52|83.13|82.53|83.12|82.52|4
1737531500000|2025-01-22 07:38:20|83.11|82.51|83.11|82.51|83.12|82.52|83.11|82.51|3
1737531510000|2025-01-22 07:38:30|83.12|82.52|83.12|82.52|83.13|82.53|83.12|82.52|3
1737531520000|2025-01-22 07:38:40|83.1|82.5|83.08|82.48|83.1|82.5|83.08|82.48|3
1737531530000|2025-01-22 07:38:50|83.09|82.49|83.08|82.48|83.09|82.49|83.08|82.48|2
1737531540000|2025-01-22 07:39:00|83.1|82.5|83.09|82.49|83.1|82.5|83.08|82.48|4
1737531550000|2025-01-22 07:39:10|83.08|82.48|83.08|82.48|83.08|82.48|83.08|82.48|1
1737531560000|2025-01-22 07:39:20|83.07|82.47|83.08|82.48|83.08|82.48|83.07|82.47|2
1737531580000|2025-01-22 07:39:40|83.07|82.47|83.07|82.47|83.09|82.49|83.06|82.46|4
1737531590000|2025-01-22 07:39:50|83.06|82.46|82.99|82.39|83.06|82.46|82.98|82.38|10
1737531600000|2025-01-22 07:40:00|83|82.4|83.01|82.41|83.01|82.41|82.98|82.38|12
1737531610000|2025-01-22 07:40:10|83|82.4|82.98|82.38|83.02|82.42|82.97|82.37|11
1737531620000|2025-01-22 07:40:20|82.99|82.39|82.94|82.34|82.99|82.39|82.94|82.34|9
1737531630000|2025-01-22 07:40:30|82.93|82.33|82.91|82.31|82.94|82.34|82.91|82.31|15
1737531640000|2025-01-22 07:40:40|82.92|82.32|82.9|82.3|82.94|82.34|82.9|82.3|14
1737531650000|2025-01-22 07:40:50|82.91|82.31|82.9|82.3|82.91|82.31|82.9|82.3|12
1737531660000|2025-01-22 07:41:00|82.91|82.31|82.92|82.32|82.94|82.34|82.91|82.31|12
1737531670000|2025-01-22 07:41:10|82.93|82.33|82.9|82.3|82.93|82.33|82.89|82.29|9
1737531680000|2025-01-22 07:41:20|82.91|82.31|82.87|82.27|82.91|82.31|82.87|82.27|12
1737531690000|2025-01-22 07:41:30|82.88|82.28|82.85|82.25|82.88|82.28|82.85|82.25|11
1737531700000|2025-01-22 07:41:40|82.84|82.24|82.84|82.24|82.84|82.24|82.84|82.24|1
1737531710000|2025-01-22 07:41:50|82.82|82.22|82.79|82.19|82.82|82.22|82.69|82.09|15
1737531720000|2025-01-22 07:42:00|82.78|82.18|82.79|82.19|82.8|82.2|82.78|82.18|5
1737531730000|2025-01-22 07:42:10|82.77|82.17|82.79|82.19|82.79|82.19|82.76|82.16|5
1737531740000|2025-01-22 07:42:20|82.78|82.18|82.78|82.18|82.78|82.18|82.77|82.17|5
1737531750000|2025-01-22 07:42:30|82.77|82.17|82.78|82.18|82.79|82.19|82.77|82.17|3
1737531760000|2025-01-22 07:42:40|82.79|82.19|82.76|82.16|82.79|82.19|82.76|82.16|8
1737531770000|2025-01-22 07:42:50|82.77|82.17|82.8|82.2|82.8|82.2|82.77|82.17|3
1737531780000|2025-01-22 07:43:00|82.79|82.19|82.76|82.16|82.79|82.19|82.76|82.16|4
1737531800000|2025-01-22 07:43:20|82.77|82.17|82.77|82.17|82.77|82.17|82.76|82.16|5
1737531820000|2025-01-22 07:43:40|82.79|82.19|82.83|82.23|82.83|82.23|82.79|82.19|4
1737531830000|2025-01-22 07:43:50|82.84|82.24|82.86|82.26|82.86|82.26|82.84|82.24|5
1737531840000|2025-01-22 07:44:00|82.87|82.27|82.89|82.29|82.91|82.31|82.87|82.27|9
1737531850000|2025-01-22 07:44:10|82.88|82.28|82.87|82.27|82.88|82.28|82.85|82.25|12
1737531860000|2025-01-22 07:44:20|82.88|82.28|82.84|82.24|82.88|82.28|82.84|82.24|7
1737531870000|2025-01-22 07:44:30|82.85|82.25|82.79|82.19|82.85|82.25|82.79|82.19|5
1737531880000|2025-01-22 07:44:40|82.78|82.18|82.79|82.19|82.8|82.2|82.78|82.18|4
1737531890000|2025-01-22 07:44:50|82.78|82.18|82.8|82.2|82.8|82.2|82.78|82.18|3
1737531900000|2025-01-22 07:45:00|82.79|82.19|82.79|82.19|82.8|82.2|82.77|82.17|8
1737531910000|2025-01-22 07:45:10|82.8|82.2|82.74|82.14|82.81|82.21|82.73|82.13|8
1737531920000|2025-01-22 07:45:20|82.76|82.16|82.77|82.17|82.77|82.17|82.76|82.16|2
1737531930000|2025-01-22 07:45:30|82.78|82.18|82.83|82.23|82.85|82.25|82.78|82.18|8
1737531940000|2025-01-22 07:45:40|82.84|82.24|82.79|82.19|82.84|82.24|82.79|82.19|7
1737531950000|2025-01-22 07:45:50|82.8|82.2|82.83|82.23|82.83|82.23|82.8|82.2|7
1737531960000|2025-01-22 07:46:00|82.82|82.22|82.94|82.34|82.94|82.34|82.82|82.22|10
1737531970000|2025-01-22 07:46:10|82.93|82.33|82.95|82.35|82.95|82.35|82.93|82.33|5
1737531980000|2025-01-22 07:46:20|82.96|82.36|82.96|82.36|82.98|82.38|82.96|82.36|5
1737531990000|2025-01-22 07:46:30|82.95|82.35|82.87|82.27|82.95|82.35|82.86|82.26|13
1737532000000|2025-01-22 07:46:40|82.88|82.28|82.88|82.28|82.88|82.28|82.88|82.28|1
1737532010000|2025-01-22 07:46:50|82.89|82.29|82.89|82.29|82.89|82.29|82.89|82.29|1
1737532020000|2025-01-22 07:47:00|82.9|82.3|82.9|82.3|82.9|82.3|82.89|82.29|3
1737532030000|2025-01-22 07:47:10|82.91|82.31|82.95|82.35|82.95|82.35|82.91|82.31|6
1737532040000|2025-01-22 07:47:20|82.96|82.36|82.97|82.37|82.97|82.37|82.94|82.34|7
1737532050000|2025-01-22 07:47:30|82.98|82.38|82.97|82.37|82.98|82.38|82.97|82.37|4
1737532060000|2025-01-22 07:47:40|82.98|82.38|82.99|82.39|83|82.4|82.97|82.37|6
1737532070000|2025-01-22 07:47:50|82.98|82.38|83|82.4|83|82.4|82.97|82.37|7
1737532080000|2025-01-22 07:48:00|83.01|82.41|82.98|82.38|83.01|82.41|82.98|82.38|4
1737532090000|2025-01-22 07:48:10|82.97|82.37|82.96|82.36|82.97|82.37|82.95|82.35|5
1737532100000|2025-01-22 07:48:20|82.95|82.35|82.98|82.38|82.98|82.38|82.95|82.35|4
1737532110000|2025-01-22 07:48:30|82.97|82.37|82.98|82.38|82.98|82.38|82.97|82.37|2
1737532120000|2025-01-22 07:48:40|82.99|82.39|83.02|82.42|83.02|82.42|82.99|82.39|9
1737532130000|2025-01-22 07:48:50|83.03|82.43|82.99|82.39|83.03|82.43|82.99|82.39|11
1737532140000|2025-01-22 07:49:00|82.98|82.38|82.97|82.37|82.98|82.38|82.96|82.36|4
1737532150000|2025-01-22 07:49:10|82.98|82.38|82.97|82.37|82.98|82.38|82.97|82.37|6
1737532160000|2025-01-22 07:49:20|82.96|82.36|82.94|82.34|82.98|82.38|82.94|82.34|6
1737532170000|2025-01-22 07:49:30|82.95|82.35|82.97|82.37|82.97|82.37|82.95|82.35|2
1737532180000|2025-01-22 07:49:40|82.96|82.36|82.98|82.38|82.98|82.38|82.96|82.36|3
1737532190000|2025-01-22 07:49:50|82.99|82.39|82.99|82.39|83.01|82.41|82.99|82.39|5
1737532210000|2025-01-22 07:50:10|82.98|82.38|82.98|82.38|82.98|82.38|82.98|82.38|1
1737532220000|2025-01-22 07:50:20|82.96|82.36|82.94|82.34|82.96|82.36|82.94|82.34|5
1737532230000|2025-01-22 07:50:30|82.93|82.33|82.94|82.34|82.94|82.34|82.93|82.33|2
1737532240000|2025-01-22 07:50:40|82.93|82.33|82.95|82.35|82.97|82.37|82.93|82.33|8
1737532250000|2025-01-22 07:50:50|82.96|82.36|82.95|82.35|82.96|82.36|82.94|82.34|4
1737532260000|2025-01-22 07:51:00|82.94|82.34|82.88|82.28|82.94|82.34|82.88|82.28|7
1737532270000|2025-01-22 07:51:10|82.87|82.27|82.83|82.23|82.88|82.28|82.83|82.23|9
1737532280000|2025-01-22 07:51:20|82.82|82.22|82.84|82.24|82.84|82.24|82.82|82.22|3
1737532290000|2025-01-22 07:51:30|82.85|82.25|82.89|82.29|82.89|82.29|82.85|82.25|8
1737532300000|2025-01-22 07:51:40|82.88|82.28|82.86|82.26|82.89|82.29|82.86|82.26|5
1737532310000|2025-01-22 07:51:50|82.87|82.27|82.88|82.28|82.89|82.29|82.85|82.25|7
1737532320000|2025-01-22 07:52:00|82.87|82.27|82.86|82.26|82.88|82.28|82.85|82.25|13
1737532330000|2025-01-22 07:52:10|82.85|82.25|82.85|82.25|82.86|82.26|82.84|82.24|7
1737532340000|2025-01-22 07:52:20|82.86|82.26|82.85|82.25|82.86|82.26|82.85|82.25|2
1737532350000|2025-01-22 07:52:30|82.87|82.27|82.87|82.27|82.87|82.27|82.86|82.26|5
1737532360000|2025-01-22 07:52:40|82.86|82.26|82.89|82.29|82.89|82.29|82.86|82.26|4
1737532370000|2025-01-22 07:52:50|82.88|82.28|82.86|82.26|82.89|82.29|82.86|82.26|5
1737532380000|2025-01-22 07:53:00|82.87|82.27|82.87|82.27|82.87|82.27|82.86|82.26|7
1737532390000|2025-01-22 07:53:10|82.86|82.26|82.86|82.26|82.87|82.27|82.86|82.26|3
1737532400000|2025-01-22 07:53:20|82.9|82.3|82.97|82.37|82.97|82.37|82.9|82.3|7
1737532410000|2025-01-22 07:53:30|82.96|82.36|82.96|82.36|82.98|82.38|82.96|82.36|7
1737532420000|2025-01-22 07:53:40|82.95|82.35|82.94|82.34|82.95|82.35|82.93|82.33|9
1737532430000|2025-01-22 07:53:50|82.95|82.35|82.94|82.34|82.95|82.35|82.94|82.34|4
1737532440000|2025-01-22 07:54:00|82.93|82.33|82.92|82.32|82.93|82.33|82.92|82.32|2
1737532450000|2025-01-22 07:54:10|82.91|82.31|82.88|82.28|82.91|82.31|82.87|82.27|5
1737532460000|2025-01-22 07:54:20|82.87|82.27|82.88|82.28|82.88|82.28|82.86|82.26|4
1737532470000|2025-01-22 07:54:30|82.87|82.27|82.86|82.26|82.87|82.27|82.86|82.26|2
1737532480000|2025-01-22 07:54:40|82.85|82.25|82.87|82.27|82.87|82.27|82.85|82.25|3
1737532490000|2025-01-22 07:54:50|82.86|82.26|82.87|82.27|82.87|82.27|82.86|82.26|2
1737532510000|2025-01-22 07:55:10|82.86|82.26|82.84|82.24|82.87|82.27|82.84|82.24|9
1737532520000|2025-01-22 07:55:20|82.85|82.25|82.85|82.25|82.87|82.27|82.84|82.24|8
1737532530000|2025-01-22 07:55:30|82.84|82.24|82.85|82.25|82.85|82.25|82.84|82.24|8
1737532540000|2025-01-22 07:55:40|82.86|82.26|82.87|82.27|82.87|82.27|82.86|82.26|4
1737532550000|2025-01-22 07:55:50|82.86|82.26|82.83|82.23|82.86|82.26|82.83|82.23|7
1737532560000|2025-01-22 07:56:00|82.82|82.22|82.83|82.23|82.84|82.24|82.82|82.22|10
1737532570000|2025-01-22 07:56:10|82.84|82.24|82.79|82.19|82.84|82.24|82.79|82.19|12
1737532580000|2025-01-22 07:56:20|82.8|82.2|82.79|82.19|82.8|82.2|82.79|82.19|6
1737532590000|2025-01-22 07:56:30|82.8|82.2|82.79|82.19|82.8|82.2|82.79|82.19|4
1737532600000|2025-01-22 07:56:40|82.8|82.2|82.8|82.2|82.8|82.2|82.8|82.2|1
1737532610000|2025-01-22 07:56:50|82.83|82.23|82.86|82.26|82.86|82.26|82.83|82.23|5
1737532620000|2025-01-22 07:57:00|82.87|82.27|82.87|82.27|82.88|82.28|82.86|82.26|5
1737532630000|2025-01-22 07:57:10|82.88|82.28|82.88|82.28|82.88|82.28|82.87|82.27|7
1737532650000|2025-01-22 07:57:30|82.89|82.29|82.88|82.28|82.89|82.29|82.88|82.28|6
1737532660000|2025-01-22 07:57:40|82.89|82.29|82.89|82.29|82.9|82.3|82.88|82.28|9
1737532670000|2025-01-22 07:57:50|82.9|82.3|82.9|82.3|82.91|82.31|82.89|82.29|9
1737532680000|2025-01-22 07:58:00|82.89|82.29|82.9|82.3|82.9|82.3|82.89|82.29|4
1737532690000|2025-01-22 07:58:10|82.91|82.31|82.91|82.31|82.97|82.37|82.91|82.31|11
1737532700000|2025-01-22 07:58:20|82.92|82.32|82.94|82.34|82.94|82.34|82.91|82.31|7
1737532710000|2025-01-22 07:58:30|82.95|82.35|82.94|82.34|82.95|82.35|82.94|82.34|2
1737532730000|2025-01-22 07:58:50|82.92|82.32|82.89|82.29|82.92|82.32|82.89|82.29|5
1737532740000|2025-01-22 07:59:00|82.88|82.28|82.89|82.29|82.89|82.29|82.88|82.28|4
1737532750000|2025-01-22 07:59:10|82.88|82.28|82.88|82.28|82.89|82.29|82.88|82.28|7
1737532760000|2025-01-22 07:59:20|82.87|82.27|82.85|82.25|82.89|82.29|82.85|82.25|7
1737532770000|2025-01-22 07:59:30|82.84|82.24|82.85|82.25|82.85|82.25|82.84|82.24|2
1737532780000|2025-01-22 07:59:40|82.84|82.24|82.85|82.25|82.85|82.25|82.84|82.24|2
1737532800000|2025-01-22 08:00:00|82.87|82.27|82.92|82.32|82.92|82.32|82.87|82.27|6
1737532810000|2025-01-22 08:00:10|82.91|82.31|82.96|82.36|82.96|82.36|82.9|82.3|10
1737532820000|2025-01-22 08:00:20|82.95|82.35|82.99|82.39|82.99|82.39|82.95|82.35|13
1737532830000|2025-01-22 08:00:30|82.98|82.38|82.97|82.37|82.99|82.39|82.97|82.37|6
1737532840000|2025-01-22 08:00:40|82.96|82.36|82.97|82.37|82.97|82.37|82.95|82.35|4
1737532850000|2025-01-22 08:00:50|82.99|82.39|83.03|82.43|83.03|82.43|82.99|82.39|4
1737532860000|2025-01-22 08:01:00|83.02|82.42|83.01|82.41|83.02|82.42|82.99|82.39|7
1737532870000|2025-01-22 08:01:10|83|82.4|83|82.4|83|82.4|82.98|82.38|4
1737532880000|2025-01-22 08:01:20|83.01|82.41|83.05|82.45|83.05|82.45|83.01|82.41|4
1737532890000|2025-01-22 08:01:30|83.04|82.44|83.01|82.41|83.04|82.44|83|82.4|7
1737532900000|2025-01-22 08:01:40|83|82.4|82.96|82.36|83.01|82.41|82.95|82.35|10
1737532910000|2025-01-22 08:01:50|82.95|82.35|82.86|82.26|82.95|82.35|82.86|82.26|12
1737532920000|2025-01-22 08:02:00|82.85|82.25|82.83|82.23|82.85|82.25|82.81|82.21|11
1737532930000|2025-01-22 08:02:10|82.81|82.21|82.85|82.25|82.85|82.25|82.81|82.21|8
1737532940000|2025-01-22 08:02:20|82.84|82.24|82.86|82.26|82.87|82.27|82.82|82.22|11
1737532950000|2025-01-22 08:02:30|82.87|82.27|82.85|82.25|82.88|82.28|82.85|82.25|5
1737532960000|2025-01-22 08:02:40|82.83|82.23|82.8|82.2|82.83|82.23|82.8|82.2|3
1737532970000|2025-01-22 08:02:50|82.81|82.21|82.82|82.22|82.82|82.22|82.81|82.21|2
1737532980000|2025-01-22 08:03:00|82.83|82.23|82.88|82.28|82.88|82.28|82.83|82.23|7
1737532990000|2025-01-22 08:03:10|82.89|82.29|82.89|82.29|82.89|82.29|82.87|82.27|9
1737533000000|2025-01-22 08:03:20|82.9|82.3|82.9|82.3|82.9|82.3|82.89|82.29|3
1737533010000|2025-01-22 08:03:30|82.91|82.31|82.94|82.34|82.94|82.34|82.91|82.31|3
1737533020000|2025-01-22 08:03:40|82.95|82.35|82.97|82.37|82.97|82.37|82.94|82.34|9
1737533040000|2025-01-22 08:04:00|82.98|82.38|83|82.4|83|82.4|82.98|82.38|2
1737533050000|2025-01-22 08:04:10|82.99|82.39|82.9|82.3|82.99|82.39|82.9|82.3|7
1737533060000|2025-01-22 08:04:20|82.89|82.29|82.83|82.23|82.89|82.29|82.83|82.23|7
1737533070000|2025-01-22 08:04:30|82.82|82.22|82.8|82.2|82.82|82.22|82.8|82.2|5
1737533080000|2025-01-22 08:04:40|82.81|82.21|82.77|82.17|82.81|82.21|82.77|82.17|5
1737533090000|2025-01-22 08:04:50|82.76|82.16|82.77|82.17|82.77|82.17|82.75|82.15|12
1737533100000|2025-01-22 08:05:00|82.76|82.16|82.75|82.15|82.76|82.16|82.75|82.15|2
1737533110000|2025-01-22 08:05:10|82.74|82.14|82.71|82.11|82.75|82.15|82.71|82.11|6
1737533120000|2025-01-22 08:05:20|82.72|82.12|82.79|82.19|82.79|82.19|82.72|82.12|6
1737533130000|2025-01-22 08:05:30|82.78|82.18|82.71|82.11|82.78|82.18|82.7|82.1|5
1737533140000|2025-01-22 08:05:40|82.7|82.1|82.71|82.11|82.71|82.11|82.7|82.1|2
1737533150000|2025-01-22 08:05:50|82.72|82.12|82.77|82.17|82.77|82.17|82.72|82.12|6
1737533160000|2025-01-22 08:06:00|82.75|82.15|82.72|82.12|82.75|82.15|82.72|82.12|7
1737533170000|2025-01-22 08:06:10|82.7|82.1|82.73|82.13|82.73|82.13|82.7|82.1|6
1737533180000|2025-01-22 08:06:20|82.74|82.14|82.75|82.15|82.76|82.16|82.73|82.13|13
1737533190000|2025-01-22 08:06:30|82.73|82.13|82.73|82.13|82.74|82.14|82.73|82.13|3
1737533200000|2025-01-22 08:06:40|82.71|82.11|82.77|82.17|82.77|82.17|82.7|82.1|10
1737533210000|2025-01-22 08:06:50|82.79|82.19|82.84|82.24|82.85|82.25|82.79|82.19|7
1737533220000|2025-01-22 08:07:00|82.83|82.23|82.78|82.18|82.83|82.23|82.78|82.18|7
1737533240000|2025-01-22 08:07:20|82.79|82.19|82.8|82.2|82.8|82.2|82.79|82.19|2
1737533250000|2025-01-22 08:07:30|82.81|82.21|82.81|82.21|82.83|82.23|82.81|82.21|8
1737533260000|2025-01-22 08:07:40|82.8|82.2|82.76|82.16|82.8|82.2|82.75|82.15|8
1737533270000|2025-01-22 08:07:50|82.77|82.17|82.77|82.17|82.8|82.2|82.76|82.16|7
1737533280000|2025-01-22 08:08:00|82.78|82.18|82.78|82.18|82.8|82.2|82.78|82.18|6
1737533290000|2025-01-22 08:08:10|82.76|82.16|82.81|82.21|82.81|82.21|82.76|82.16|8
1737533300000|2025-01-22 08:08:20|82.8|82.2|82.9|82.3|82.91|82.31|82.78|82.18|14
1737533310000|2025-01-22 08:08:30|82.89|82.29|82.87|82.27|82.89|82.29|82.86|82.26|9
1737533320000|2025-01-22 08:08:40|82.88|82.28|82.83|82.23|82.88|82.28|82.82|82.22|15
1737533330000|2025-01-22 08:08:50|82.82|82.22|82.8|82.2|82.82|82.22|82.8|82.2|3
1737533340000|2025-01-22 08:09:00|82.79|82.19|82.81|82.21|82.82|82.22|82.79|82.19|5
1737533350000|2025-01-22 08:09:10|82.8|82.2|82.83|82.23|82.83|82.23|82.79|82.19|7
1737533360000|2025-01-22 08:09:20|82.84|82.24|82.84|82.24|82.85|82.25|82.84|82.24|5
1737533370000|2025-01-22 08:09:30|82.82|82.22|82.74|82.14|82.82|82.22|82.74|82.14|13
1737533380000|2025-01-22 08:09:40|82.75|82.15|82.77|82.17|82.77|82.17|82.75|82.15|3
1737533390000|2025-01-22 08:09:50|82.78|82.18|82.78|82.18|82.78|82.18|82.77|82.17|5
1737533400000|2025-01-22 08:10:00|82.77|82.17|82.78|82.18|82.78|82.18|82.75|82.15|7
1737533410000|2025-01-22 08:10:10|82.8|82.2|82.76|82.16|82.8|82.2|82.76|82.16|7
1737533420000|2025-01-22 08:10:20|82.75|82.15|82.76|82.16|82.76|82.16|82.75|82.15|2
1737533430000|2025-01-22 08:10:30|82.75|82.15|82.71|82.11|82.77|82.17|82.71|82.11|11
1737533440000|2025-01-22 08:10:40|82.7|82.1|82.66|82.06|82.7|82.1|82.66|82.06|13
1737533450000|2025-01-22 08:10:50|82.65|82.05|82.66|82.06|82.67|82.07|82.65|82.05|12
1737533460000|2025-01-22 08:11:00|82.67|82.07|82.69|82.09|82.69|82.09|82.67|82.07|3
1737533470000|2025-01-22 08:11:10|82.67|82.07|82.65|82.05|82.68|82.08|82.64|82.04|11
1737533480000|2025-01-22 08:11:20|82.64|82.04|82.66|82.06|82.68|82.08|82.64|82.04|10
1737533490000|2025-01-22 08:11:30|82.65|82.05|82.68|82.08|82.68|82.08|82.65|82.05|5
1737533510000|2025-01-22 08:11:50|82.72|82.12|82.75|82.15|82.77|82.17|82.72|82.12|5
1737533520000|2025-01-22 08:12:00|82.74|82.14|82.74|82.14|82.75|82.15|82.7|82.1|11
1737533530000|2025-01-22 08:12:10|82.75|82.15|82.71|82.11|82.75|82.15|82.7|82.1|11
1737533540000|2025-01-22 08:12:20|82.7|82.1|82.78|82.18|82.78|82.18|82.7|82.1|6
1737533550000|2025-01-22 08:12:30|82.79|82.19|82.79|82.19|82.8|82.2|82.78|82.18|5
1737533560000|2025-01-22 08:12:40|82.8|82.2|82.87|82.27|82.87|82.27|82.79|82.19|10
1737533570000|2025-01-22 08:12:50|82.88|82.28|82.87|82.27|82.89|82.29|82.86|82.26|10
1737533580000|2025-01-22 08:13:00|82.86|82.26|82.8|82.2|82.86|82.26|82.79|82.19|9
1737533590000|2025-01-22 08:13:10|82.79|82.19|82.79|82.19|82.8|82.2|82.79|82.19|3
1737533600000|2025-01-22 08:13:20|82.8|82.2|82.79|82.19|82.8|82.2|82.78|82.18|4
1737533610000|2025-01-22 08:13:30|82.78|82.18|82.79|82.19|82.79|82.19|82.76|82.16|6
1737533620000|2025-01-22 08:13:40|82.78|82.18|82.74|82.14|82.78|82.18|82.74|82.14|8
1737533630000|2025-01-22 08:13:50|82.73|82.13|82.69|82.09|82.73|82.13|82.69|82.09|5
1737533640000|2025-01-22 08:14:00|82.67|82.07|82.68|82.08|82.68|82.08|82.66|82.06|6
1737533650000|2025-01-22 08:14:10|82.69|82.09|82.68|82.08|82.7|82.1|82.68|82.08|4
1737533660000|2025-01-22 08:14:20|82.66|82.06|82.69|82.09|82.69|82.09|82.66|82.06|7
1737533670000|2025-01-22 08:14:30|82.7|82.1|82.72|82.12|82.72|82.12|82.7|82.1|5
1737533680000|2025-01-22 08:14:40|82.74|82.14|82.72|82.12|82.74|82.14|82.71|82.11|8
1737533690000|2025-01-22 08:14:50|82.73|82.13|82.73|82.13|82.73|82.13|82.73|82.13|1
1737533700000|2025-01-22 08:15:00|82.72|82.12|82.71|82.11|82.72|82.12|82.71|82.11|4
1737533710000|2025-01-22 08:15:10|82.72|82.12|82.8|82.2|82.83|82.23|82.72|82.12|12
1737533720000|2025-01-22 08:15:20|82.79|82.19|82.8|82.2|82.8|82.2|82.76|82.16|9
1737533730000|2025-01-22 08:15:30|82.79|82.19|82.74|82.14|82.79|82.19|82.72|82.12|9
1737533740000|2025-01-22 08:15:40|82.75|82.15|82.78|82.18|82.79|82.19|82.75|82.15|8
1737533750000|2025-01-22 08:15:50|82.77|82.17|82.71|82.11|82.77|82.17|82.71|82.11|6
1737533760000|2025-01-22 08:16:00|82.72|82.12|82.71|82.11|82.73|82.13|82.71|82.11|5
1737533770000|2025-01-22 08:16:10|82.72|82.12|82.7|82.1|82.73|82.13|82.7|82.1|7
1737533780000|2025-01-22 08:16:20|82.69|82.09|82.7|82.1|82.7|82.1|82.69|82.09|2
1737533790000|2025-01-22 08:16:30|82.69|82.09|82.64|82.04|82.69|82.09|82.64|82.04|7
1737533800000|2025-01-22 08:16:40|82.62|82.02|82.6|82|82.63|82.03|82.6|82|4
1737533810000|2025-01-22 08:16:50|82.58|81.98|82.55|81.95|82.59|81.99|82.55|81.95|10
1737533820000|2025-01-22 08:17:00|82.56|81.96|82.6|82|82.6|82|82.56|81.96|9
1737533830000|2025-01-22 08:17:10|82.58|81.98|82.62|82.02|82.63|82.03|82.56|81.96|9
1737533840000|2025-01-22 08:17:20|82.6|82|82.54|81.94|82.6|82|82.54|81.94|7
1737533850000|2025-01-22 08:17:30|82.53|81.93|82.53|81.93|82.53|81.93|82.53|81.93|1
1737533860000|2025-01-22 08:17:40|82.52|81.92|82.56|81.96|82.56|81.96|82.51|81.91|6
1737533870000|2025-01-22 08:17:50|82.57|81.97|82.59|81.99|82.61|82.01|82.57|81.97|9
1737533880000|2025-01-22 08:18:00|82.6|82|82.66|82.06|82.66|82.06|82.6|82|6
1737533900000|2025-01-22 08:18:20|82.61|82.01|82.6|82|82.62|82.02|82.6|82|8
1737533910000|2025-01-22 08:18:30|82.59|81.99|82.63|82.03|82.63|82.03|82.59|81.99|9
1737533920000|2025-01-22 08:18:40|82.64|82.04|82.71|82.11|82.71|82.11|82.64|82.04|8
1737533930000|2025-01-22 08:18:50|82.72|82.12|82.72|82.12|82.74|82.14|82.7|82.1|15
1737533940000|2025-01-22 08:19:00|82.71|82.11|82.7|82.1|82.72|82.12|82.66|82.06|14
1737533950000|2025-01-22 08:19:10|82.68|82.08|82.63|82.03|82.71|82.11|82.63|82.03|20
1737533960000|2025-01-22 08:19:20|82.62|82.02|82.66|82.06|82.67|82.07|82.62|82.02|9
1737533970000|2025-01-22 08:19:30|82.65|82.05|82.61|82.01|82.65|82.05|82.61|82.01|3
1737533980000|2025-01-22 08:19:40|82.62|82.02|82.7|82.1|82.7|82.1|82.62|82.02|11
1737533990000|2025-01-22 08:19:50|82.69|82.09|82.7|82.1|82.72|82.12|82.69|82.09|12
1737534000000|2025-01-22 08:20:00|82.69|82.09|82.66|82.06|82.69|82.09|82.64|82.04|10
1737534010000|2025-01-22 08:20:10|82.67|82.07|82.68|82.08|82.69|82.09|82.65|82.05|9
1737534020000|2025-01-22 08:20:20|82.69|82.09|82.71|82.11|82.73|82.13|82.69|82.09|10
1737534030000|2025-01-22 08:20:30|82.72|82.12|82.65|82.05|82.72|82.12|82.63|82.03|15
1737534040000|2025-01-22 08:20:40|82.66|82.06|82.64|82.04|82.66|82.06|82.64|82.04|7
1737534050000|2025-01-22 08:20:50|82.63|82.03|82.6|82|82.66|82.06|82.6|82|15
1737534060000|2025-01-22 08:21:00|82.59|81.99|82.5|81.9|82.59|81.99|82.49|81.89|11
1737534070000|2025-01-22 08:21:10|82.51|81.91|82.47|81.87|82.52|81.92|82.46|81.86|9
1737534080000|2025-01-22 08:21:20|82.48|81.88|82.48|81.88|82.48|81.88|82.48|81.88|1
1737534090000|2025-01-22 08:21:30|82.49|81.89|82.5|81.9|82.54|81.94|82.47|81.87|18
1737534100000|2025-01-22 08:21:40|82.49|81.89|82.49|81.89|82.49|81.89|82.47|81.87|11
1737534110000|2025-01-22 08:21:50|82.48|81.88|82.49|81.89|82.49|81.89|82.46|81.86|8
1737534120000|2025-01-22 08:22:00|82.5|81.9|82.49|81.89|82.51|81.91|82.46|81.86|14
1737534130000|2025-01-22 08:22:10|82.48|81.88|82.47|81.87|82.49|81.89|82.46|81.86|14
1737534140000|2025-01-22 08:22:20|82.48|81.88|82.47|81.87|82.48|81.88|82.47|81.87|6
1737534150000|2025-01-22 08:22:30|82.48|81.88|82.54|81.94|82.55|81.95|82.47|81.87|11
1737534160000|2025-01-22 08:22:40|82.55|81.95|82.57|81.97|82.61|82.01|82.55|81.95|13
1737534170000|2025-01-22 08:22:50|82.56|81.96|82.59|81.99|82.59|81.99|82.55|81.95|10
1737534180000|2025-01-22 08:23:00|82.58|81.98|82.6|82|82.6|82|82.56|81.96|7
1737534190000|2025-01-22 08:23:10|82.59|81.99|82.58|81.98|82.59|81.99|82.57|81.97|3
1737534200000|2025-01-22 08:23:20|82.57|81.97|82.57|81.97|82.57|81.97|82.57|81.97|1
1737534210000|2025-01-22 08:23:30|82.56|81.96|82.53|81.93|82.56|81.96|82.51|81.91|15
1737534220000|2025-01-22 08:23:40|82.52|81.92|82.49|81.89|82.52|81.92|82.49|81.89|8
1737534230000|2025-01-22 08:23:50|82.5|81.9|82.5|81.9|82.51|81.91|82.49|81.89|5
1737534240000|2025-01-22 08:24:00|82.49|81.89|82.48|81.88|82.49|81.89|82.47|81.87|6
1737534250000|2025-01-22 08:24:10|82.47|81.87|82.44|81.84|82.48|81.88|82.44|81.84|10
1737534260000|2025-01-22 08:24:20|82.45|81.85|82.42|81.82|82.45|81.85|82.39|81.79|10
1737534270000|2025-01-22 08:24:30|82.41|81.81|82.37|81.77|82.43|81.83|82.36|81.76|16
1737534280000|2025-01-22 08:24:40|82.38|81.78|82.38|81.78|82.38|81.78|82.37|81.77|5
1737534290000|2025-01-22 08:24:50|82.4|81.8|82.42|81.82|82.42|81.82|82.39|81.79|4
1737534300000|2025-01-22 08:25:00|82.43|81.83|82.45|81.85|82.45|81.85|82.43|81.83|7
1737534310000|2025-01-22 08:25:10|82.46|81.86|82.44|81.84|82.49|81.89|82.44|81.84|11
1737534320000|2025-01-22 08:25:20|82.43|81.83|82.4|81.8|82.44|81.84|82.4|81.8|8
1737534330000|2025-01-22 08:25:30|82.41|81.81|82.4|81.8|82.41|81.81|82.37|81.77|17
1737534340000|2025-01-22 08:25:40|82.39|81.79|82.39|81.79|82.39|81.79|82.38|81.78|11
1737534350000|2025-01-22 08:25:50|82.38|81.78|82.38|81.78|82.39|81.79|82.36|81.76|7
1737534360000|2025-01-22 08:26:00|82.39|81.79|82.39|81.79|82.49|81.89|82.39|81.79|14
1737534370000|2025-01-22 08:26:10|82.4|81.8|82.34|81.74|82.4|81.8|82.33|81.73|12
1737534380000|2025-01-22 08:26:20|82.35|81.75|82.29|81.69|82.35|81.75|82.29|81.69|8
1737534390000|2025-01-22 08:26:30|82.3|81.7|82.31|81.71|82.31|81.71|82.3|81.7|8
1737534400000|2025-01-22 08:26:40|82.3|81.7|82.24|81.64|82.31|81.71|82.24|81.64|9
1737534410000|2025-01-22 08:26:50|82.25|81.65|82.3|81.7|82.3|81.7|82.25|81.65|7
1737534420000|2025-01-22 08:27:00|82.28|81.68|82.31|81.71|82.33|81.73|82.28|81.68|7
1737534430000|2025-01-22 08:27:10|82.32|81.72|82.34|81.74|82.34|81.74|82.28|81.68|8
1737534440000|2025-01-22 08:27:20|82.35|81.75|82.34|81.74|82.35|81.75|82.32|81.72|12
1737534450000|2025-01-22 08:27:30|82.32|81.72|82.29|81.69|82.32|81.72|82.29|81.69|6
1737534460000|2025-01-22 08:27:40|82.3|81.7|82.32|81.72|82.36|81.76|82.3|81.7|14
1737534470000|2025-01-22 08:27:50|82.33|81.73|82.39|81.79|82.39|81.79|82.33|81.73|11
1737534480000|2025-01-22 08:28:00|82.41|81.81|82.45|81.85|82.45|81.85|82.41|81.81|11
1737534490000|2025-01-22 08:28:10|82.44|81.84|82.43|81.83|82.44|81.84|82.36|81.76|17
1737534500000|2025-01-22 08:28:20|82.44|81.84|82.41|81.81|82.45|81.85|82.39|81.79|9
1737534510000|2025-01-22 08:28:30|82.42|81.82|82.41|81.81|82.42|81.82|82.4|81.8|12
1737534520000|2025-01-22 08:28:40|82.42|81.82|82.48|81.88|82.48|81.88|82.42|81.82|14
1737534530000|2025-01-22 08:28:50|82.49|81.89|82.49|81.89|82.49|81.89|82.49|81.89|1
1737534540000|2025-01-22 08:29:00|82.46|81.86|82.41|81.81|82.46|81.86|82.41|81.81|4
1737534550000|2025-01-22 08:29:10|82.42|81.82|82.42|81.82|82.42|81.82|82.42|81.82|1
1737534560000|2025-01-22 08:29:20|82.41|81.81|82.42|81.82|82.42|81.82|82.39|81.79|5
1737534570000|2025-01-22 08:29:30|82.43|81.83|82.49|81.89|82.49|81.89|82.43|81.83|8
1737534580000|2025-01-22 08:29:40|82.48|81.88|82.48|81.88|82.48|81.88|82.47|81.87|5
1737534590000|2025-01-22 08:29:50|82.47|81.87|82.47|81.87|82.49|81.89|82.46|81.86|9
1737534600000|2025-01-22 08:30:00|82.46|81.86|82.52|81.92|82.52|81.92|82.46|81.86|10
1737534610000|2025-01-22 08:30:10|82.51|81.91|82.5|81.9|82.53|81.93|82.49|81.89|13
1737534620000|2025-01-22 08:30:20|82.49|81.89|82.49|81.89|82.51|81.91|82.48|81.88|12
1737534630000|2025-01-22 08:30:30|82.5|81.9|82.51|81.91|82.53|81.93|82.49|81.89|10
1737534640000|2025-01-22 08:30:40|82.52|81.92|82.51|81.91|82.54|81.94|82.51|81.91|11
1737534650000|2025-01-22 08:30:50|82.52|81.92|82.51|81.91|82.53|81.93|82.51|81.91|8
1737534660000|2025-01-22 08:31:00|82.5|81.9|82.49|81.89|82.51|81.91|82.48|81.88|7
1737534670000|2025-01-22 08:31:10|82.5|81.9|82.55|81.95|82.55|81.95|82.49|81.89|9
1737534680000|2025-01-22 08:31:20|82.56|81.96|82.54|81.94|82.56|81.96|82.54|81.94|3
1737534690000|2025-01-22 08:31:30|82.53|81.93|82.52|81.92|82.53|81.93|82.5|81.9|5
1737534700000|2025-01-22 08:31:40|82.51|81.91|82.53|81.93|82.54|81.94|82.51|81.91|7
1737534710000|2025-01-22 08:31:50|82.54|81.94|82.51|81.91|82.54|81.94|82.5|81.9|7
1737534720000|2025-01-22 08:32:00|82.5|81.9|82.39|81.79|82.5|81.9|82.39|81.79|11
1737534730000|2025-01-22 08:32:10|82.38|81.78|82.36|81.76|82.39|81.79|82.36|81.76|9
1737534750000|2025-01-22 08:32:30|82.38|81.78|82.41|81.81|82.41|81.81|82.37|81.77|6
1737534760000|2025-01-22 08:32:40|82.4|81.8|82.41|81.81|82.41|81.81|82.36|81.76|10
1737534770000|2025-01-22 08:32:50|82.4|81.8|82.43|81.83|82.45|81.85|82.4|81.8|6
1737534780000|2025-01-22 08:33:00|82.44|81.84|82.46|81.86|82.47|81.87|82.44|81.84|7
1737534790000|2025-01-22 08:33:10|82.47|81.87|82.51|81.91|82.51|81.91|82.47|81.87|5
1737534800000|2025-01-22 08:33:20|82.5|81.9|82.51|81.91|82.53|81.93|82.5|81.9|13
1737534810000|2025-01-22 08:33:30|82.52|81.92|82.51|81.91|82.52|81.92|82.51|81.91|4
1737534820000|2025-01-22 08:33:40|82.52|81.92|82.51|81.91|82.52|81.92|82.5|81.9|4
1737534830000|2025-01-22 08:33:50|82.5|81.9|82.45|81.85|82.5|81.9|82.45|81.85|7
1737534840000|2025-01-22 08:34:00|82.46|81.86|82.45|81.85|82.46|81.86|82.39|81.79|12
1737534850000|2025-01-22 08:34:10|82.48|81.88|82.47|81.87|82.49|81.89|82.47|81.87|4
1737534860000|2025-01-22 08:34:20|82.48|81.88|82.48|81.88|82.48|81.88|82.47|81.87|3
1737534870000|2025-01-22 08:34:30|82.47|81.87|82.5|81.9|82.5|81.9|82.47|81.87|4
1737534880000|2025-01-22 08:34:40|82.49|81.89|82.45|81.85|82.49|81.89|82.45|81.85|9
1737534890000|2025-01-22 08:34:50|82.46|81.86|82.4|81.8|82.46|81.86|82.39|81.79|12
1737534900000|2025-01-22 08:35:00|82.41|81.81|82.41|81.81|82.47|81.87|82.41|81.81|9
1737534910000|2025-01-22 08:35:10|82.4|81.8|82.4|81.8|82.41|81.81|82.4|81.8|3
1737534920000|2025-01-22 08:35:20|82.39|81.79|82.34|81.74|82.39|81.79|82.34|81.74|8
1737534940000|2025-01-22 08:35:40|82.37|81.77|82.37|81.77|82.44|81.84|82.37|81.77|9
1737534950000|2025-01-22 08:35:50|82.36|81.76|82.36|81.76|82.36|81.76|82.35|81.75|5
1737534960000|2025-01-22 08:36:00|82.35|81.75|82.31|81.71|82.35|81.75|82.31|81.71|10
1737534970000|2025-01-22 08:36:10|82.3|81.7|82.22|81.62|82.3|81.7|82.22|81.62|9
1737534980000|2025-01-22 08:36:20|82.21|81.61|82.19|81.59|82.21|81.61|82.19|81.59|4
1737534990000|2025-01-22 08:36:30|82.2|81.6|82.21|81.61|82.21|81.61|82.16|81.56|14
1737535000000|2025-01-22 08:36:40|82.19|81.59|82.19|81.59|82.22|81.62|82.18|81.58|15
1737535010000|2025-01-22 08:36:50|82.18|81.58|82.22|81.62|82.22|81.62|82.18|81.58|8
1737535020000|2025-01-22 08:37:00|82.23|81.63|82.19|81.59|82.25|81.65|82.19|81.59|11
1737535030000|2025-01-22 08:37:10|82.18|81.58|82.18|81.58|82.2|81.6|82.18|81.58|7
1737535040000|2025-01-22 08:37:20|82.19|81.59|82.23|81.63|82.25|81.65|82.19|81.59|10
1737535050000|2025-01-22 08:37:30|82.22|81.62|82.11|81.51|82.23|81.63|82.11|81.51|11
1737535060000|2025-01-22 08:37:40|82.12|81.52|82.21|81.61|82.21|81.61|82.12|81.52|10
1737535070000|2025-01-22 08:37:50|82.19|81.59|82.22|81.62|82.23|81.63|82.18|81.58|10
1737535080000|2025-01-22 08:38:00|82.23|81.63|82.32|81.72|82.33|81.73|82.23|81.63|12
1737535090000|2025-01-22 08:38:10|82.33|81.73|82.34|81.74|82.38|81.78|82.33|81.73|8
1737535100000|2025-01-22 08:38:20|82.35|81.75|82.31|81.71|82.35|81.75|82.29|81.69|11
1737535110000|2025-01-22 08:38:30|82.3|81.7|82.33|81.73|82.34|81.74|82.3|81.7|7
1737535120000|2025-01-22 08:38:40|82.34|81.74|82.34|81.74|82.36|81.76|82.31|81.71|12
1737535140000|2025-01-22 08:39:00|82.36|81.76|82.39|81.79|82.39|81.79|82.36|81.76|2
1737535150000|2025-01-22 08:39:10|82.38|81.78|82.38|81.78|82.38|81.78|82.38|81.78|1
1737535160000|2025-01-22 08:39:20|82.39|81.79|82.41|81.81|82.41|81.81|82.37|81.77|7
1737535170000|2025-01-22 08:39:30|82.4|81.8|82.43|81.83|82.44|81.84|82.4|81.8|5
1737535180000|2025-01-22 08:39:40|82.44|81.84|82.47|81.87|82.47|81.87|82.44|81.84|4
1737535190000|2025-01-22 08:39:50|82.46|81.86|82.47|81.87|82.47|81.87|82.45|81.85|6
1737535200000|2025-01-22 08:40:00|82.46|81.86|82.44|81.84|82.46|81.86|82.44|81.84|4
1737535210000|2025-01-22 08:40:10|82.45|81.85|82.46|81.86|82.47|81.87|82.45|81.85|8
1737535220000|2025-01-22 08:40:20|82.45|81.85|82.45|81.85|82.47|81.87|82.45|81.85|5
1737535230000|2025-01-22 08:40:30|82.46|81.86|82.45|81.85|82.46|81.86|82.44|81.84|6
1737535240000|2025-01-22 08:40:40|82.44|81.84|82.47|81.87|82.47|81.87|82.44|81.84|8
1737535250000|2025-01-22 08:40:50|82.48|81.88|82.49|81.89|82.49|81.89|82.48|81.88|2
1737535260000|2025-01-22 08:41:00|82.47|81.87|82.49|81.89|82.49|81.89|82.47|81.87|5
1737535270000|2025-01-22 08:41:10|82.5|81.9|82.54|81.94|82.54|81.94|82.5|81.9|5
1737535280000|2025-01-22 08:41:20|82.55|81.95|82.57|81.97|82.57|81.97|82.55|81.95|3
1737535290000|2025-01-22 08:41:30|82.59|81.99|82.6|82|82.61|82.01|82.59|81.99|8
1737535300000|2025-01-22 08:41:40|82.61|82.01|82.59|81.99|82.61|82.01|82.59|81.99|9
1737535310000|2025-01-22 08:41:50|82.6|82|82.61|82.01|82.63|82.03|82.6|82|10
1737535320000|2025-01-22 08:42:00|82.6|82|82.6|82|82.62|82.02|82.6|82|5
1737535330000|2025-01-22 08:42:10|82.61|82.01|82.61|82.01|82.63|82.03|82.61|82.01|5
1737535340000|2025-01-22 08:42:20|82.6|82|82.6|82|82.61|82.01|82.6|82|5
1737535350000|2025-01-22 08:42:30|82.61|82.01|82.61|82.01|82.62|82.02|82.61|82.01|9
1737535360000|2025-01-22 08:42:40|82.62|82.02|82.62|82.02|82.62|82.02|82.62|82.02|1
1737535370000|2025-01-22 08:42:50|82.61|82.01|82.63|82.03|82.64|82.04|82.61|82.01|6
1737535380000|2025-01-22 08:43:00|82.64|82.04|82.67|82.07|82.67|82.07|82.64|82.04|8
1737535390000|2025-01-22 08:43:10|82.68|82.08|82.69|82.09|82.69|82.09|82.68|82.08|4
1737535400000|2025-01-22 08:43:20|82.68|82.08|82.68|82.08|82.68|82.08|82.68|82.08|1
1737535420000|2025-01-22 08:43:40|82.67|82.07|82.68|82.08|82.68|82.08|82.67|82.07|6
1737535430000|2025-01-22 08:43:50|82.69|82.09|82.7|82.1|82.71|82.11|82.69|82.09|4
1737535440000|2025-01-22 08:44:00|82.71|82.11|82.71|82.11|82.71|82.11|82.71|82.11|1
1737535450000|2025-01-22 08:44:10|82.73|82.13|82.75|82.15|82.75|82.15|82.72|82.12|5
1737535460000|2025-01-22 08:44:20|82.74|82.14|82.74|82.14|82.74|82.14|82.74|82.14|1
1737535470000|2025-01-22 08:44:30|82.73|82.13|82.72|82.12|82.73|82.13|82.7|82.1|9
1737535480000|2025-01-22 08:44:40|82.71|82.11|82.72|82.12|82.72|82.12|82.7|82.1|4
1737535490000|2025-01-22 08:44:50|82.71|82.11|82.68|82.08|82.71|82.11|82.67|82.07|12
1737535510000|2025-01-22 08:45:10|82.65|82.05|82.65|82.05|82.66|82.06|82.62|82.02|5
1737535520000|2025-01-22 08:45:20|82.64|82.04|82.66|82.06|82.67|82.07|82.64|82.04|7
1737535530000|2025-01-22 08:45:30|82.65|82.05|82.67|82.07|82.67|82.07|82.64|82.04|5
1737535540000|2025-01-22 08:45:40|82.66|82.06|82.68|82.08|82.68|82.08|82.66|82.06|3
1737535550000|2025-01-22 08:45:50|82.7|82.1|82.71|82.11|82.71|82.11|82.7|82.1|2
1737535560000|2025-01-22 08:46:00|82.72|82.12|82.74|82.14|82.74|82.14|82.72|82.12|7
1737535570000|2025-01-22 08:46:10|82.75|82.15|82.75|82.15|82.77|82.17|82.75|82.15|9
1737535580000|2025-01-22 08:46:20|82.73|82.13|82.74|82.14|82.74|82.14|82.69|82.09|8
1737535590000|2025-01-22 08:46:30|82.77|82.17|82.75|82.15|82.78|82.18|82.75|82.15|5
1737535600000|2025-01-22 08:46:40|82.74|82.14|82.74|82.14|82.74|82.14|82.7|82.1|10
1737535610000|2025-01-22 08:46:50|82.73|82.13|82.78|82.18|82.78|82.18|82.72|82.12|7
1737535620000|2025-01-22 08:47:00|82.77|82.17|82.77|82.17|82.77|82.17|82.77|82.17|1
1737535630000|2025-01-22 08:47:10|82.78|82.18|82.77|82.17|82.78|82.18|82.77|82.17|2
1737535640000|2025-01-22 08:47:20|82.78|82.18|82.82|82.22|82.82|82.22|82.77|82.17|6
1737535650000|2025-01-22 08:47:30|82.81|82.21|82.8|82.2|82.82|82.22|82.79|82.19|12
1737535660000|2025-01-22 08:47:40|82.81|82.21|82.81|82.21|82.81|82.21|82.8|82.2|5
1737535670000|2025-01-22 08:47:50|82.83|82.23|82.83|82.23|82.83|82.23|82.81|82.21|6
1737535680000|2025-01-22 08:48:00|82.84|82.24|82.86|82.26|82.86|82.26|82.83|82.23|9
1737535690000|2025-01-22 08:48:10|82.87|82.27|82.88|82.28|82.89|82.29|82.84|82.24|17
1737535700000|2025-01-22 08:48:20|82.87|82.27|82.86|82.26|82.87|82.27|82.86|82.26|6
1737535710000|2025-01-22 08:48:30|82.85|82.25|82.86|82.26|82.87|82.27|82.84|82.24|8
1737535720000|2025-01-22 08:48:40|82.85|82.25|82.85|82.25|82.86|82.26|82.85|82.25|11
1737535730000|2025-01-22 08:48:50|82.84|82.24|82.87|82.27|82.87|82.27|82.84|82.24|3
1737535740000|2025-01-22 08:49:00|82.88|82.28|82.85|82.25|82.88|82.28|82.85|82.25|4
1737535750000|2025-01-22 08:49:10|82.84|82.24|82.85|82.25|82.85|82.25|82.83|82.23|7
1737535770000|2025-01-22 08:49:30|82.88|82.28|82.9|82.3|82.9|82.3|82.88|82.28|3
1737535780000|2025-01-22 08:49:40|82.89|82.29|82.88|82.28|82.89|82.29|82.87|82.27|4
1737535790000|2025-01-22 08:49:50|82.89|82.29|82.89|82.29|82.89|82.29|82.88|82.28|3
1737535800000|2025-01-22 08:50:00|82.9|82.3|82.9|82.3|82.9|82.3|82.89|82.29|7
1737535810000|2025-01-22 08:50:10|82.91|82.31|82.9|82.3|82.91|82.31|82.89|82.29|4
1737535820000|2025-01-22 08:50:20|82.89|82.29|82.88|82.28|82.89|82.29|82.88|82.28|4
1737535830000|2025-01-22 08:50:30|82.87|82.27|82.87|82.27|82.88|82.28|82.87|82.27|5
1737535840000|2025-01-22 08:50:40|82.88|82.28|82.93|82.33|82.94|82.34|82.87|82.27|11
1737535850000|2025-01-22 08:50:50|82.94|82.34|82.95|82.35|82.95|82.35|82.94|82.34|2
1737535860000|2025-01-22 08:51:00|82.94|82.34|82.95|82.35|82.97|82.37|82.94|82.34|5
1737535870000|2025-01-22 08:51:10|82.94|82.34|82.94|82.34|82.95|82.35|82.94|82.34|5
1737535880000|2025-01-22 08:51:20|82.93|82.33|82.92|82.32|82.94|82.34|82.92|82.32|4
1737535890000|2025-01-22 08:51:30|82.91|82.31|82.91|82.31|82.91|82.31|82.91|82.31|1
1737535900000|2025-01-22 08:51:40|82.9|82.3|82.89|82.29|82.9|82.3|82.87|82.27|8
1737535910000|2025-01-22 08:51:50|82.88|82.28|82.86|82.26|82.88|82.28|82.86|82.26|7
1737535920000|2025-01-22 08:52:00|82.87|82.27|82.89|82.29|82.89|82.29|82.85|82.25|9
1737535930000|2025-01-22 08:52:10|82.91|82.31|82.92|82.32|82.94|82.34|82.9|82.3|8
1737535940000|2025-01-22 08:52:20|82.91|82.31|82.9|82.3|82.93|82.33|82.89|82.29|13
1737535950000|2025-01-22 08:52:30|82.91|82.31|82.89|82.29|82.91|82.31|82.89|82.29|3
1737535960000|2025-01-22 08:52:40|82.9|82.3|82.91|82.31|82.91|82.31|82.9|82.3|4
1737535970000|2025-01-22 08:52:50|82.9|82.3|82.9|82.3|82.9|82.3|82.9|82.3|1
1737535980000|2025-01-22 08:53:00|82.89|82.29|82.89|82.29|82.9|82.3|82.88|82.28|5
1737535990000|2025-01-22 08:53:10|82.88|82.28|82.88|82.28|82.88|82.28|82.87|82.27|5
1737536000000|2025-01-22 08:53:20|82.89|82.29|82.89|82.29|82.89|82.29|82.89|82.29|1
1737536020000|2025-01-22 08:53:40|82.9|82.3|82.91|82.31|82.91|82.31|82.9|82.3|2
1737536030000|2025-01-22 08:53:50|82.9|82.3|82.9|82.3|82.9|82.3|82.89|82.29|3
1737536040000|2025-01-22 08:54:00|82.89|82.29|82.89|82.29|82.89|82.29|82.89|82.29|1
1737536060000|2025-01-22 08:54:20|82.9|82.3|82.93|82.33|82.94|82.34|82.89|82.29|7
1737536070000|2025-01-22 08:54:30|82.92|82.32|82.9|82.3|82.92|82.32|82.9|82.3|3
1737536080000|2025-01-22 08:54:40|82.92|82.32|82.95|82.35|82.95|82.35|82.92|82.32|6
1737536090000|2025-01-22 08:54:50|82.94|82.34|82.94|82.34|82.94|82.34|82.94|82.34|1
1737536100000|2025-01-22 08:55:00|82.95|82.35|82.94|82.34|82.95|82.35|82.92|82.32|7
1737536110000|2025-01-22 08:55:10|82.95|82.35|82.98|82.38|82.98|82.38|82.95|82.35|4
1737536120000|2025-01-22 08:55:20|82.97|82.37|82.97|82.37|82.97|82.37|82.96|82.36|3
1737536130000|2025-01-22 08:55:30|82.98|82.38|82.98|82.38|82.99|82.39|82.98|82.38|3
1737536150000|2025-01-22 08:55:50|82.99|82.39|82.99|82.39|83|82.4|82.99|82.39|3
1737536160000|2025-01-22 08:56:00|83|82.4|82.99|82.39|83.02|82.42|82.99|82.39|5
1737536170000|2025-01-22 08:56:10|83|82.4|83.01|82.41|83.01|82.41|82.99|82.39|4
1737536180000|2025-01-22 08:56:20|83|82.4|83.08|82.48|83.09|82.49|83|82.4|9
1737536190000|2025-01-22 08:56:30|83.09|82.49|83.09|82.49|83.1|82.5|83.09|82.49|3
1737536200000|2025-01-22 08:56:40|83.08|82.48|83.1|82.5|83.11|82.51|83.08|82.48|12
1737536210000|2025-01-22 08:56:50|83.09|82.49|83.08|82.48|83.1|82.5|83.08|82.48|8
1737536220000|2025-01-22 08:57:00|83.07|82.47|83.08|82.48|83.08|82.48|83.07|82.47|4
1737536230000|2025-01-22 08:57:10|83.07|82.47|83.07|82.47|83.08|82.48|83.07|82.47|3
1737536240000|2025-01-22 08:57:20|83.06|82.46|83.06|82.46|83.07|82.47|83.06|82.46|3
1737536250000|2025-01-22 08:57:30|83.07|82.47|83.06|82.46|83.08|82.48|83.06|82.46|6
1737536260000|2025-01-22 08:57:40|83.05|82.45|83.05|82.45|83.05|82.45|83.05|82.45|1
1737536290000|2025-01-22 08:58:10|83.06|82.46|83.07|82.47|83.07|82.47|83.06|82.46|2
1737536300000|2025-01-22 08:58:20|83.08|82.48|83.11|82.51|83.12|82.52|83.08|82.48|5
1737536310000|2025-01-22 08:58:30|83.1|82.5|83.11|82.51|83.11|82.51|83.1|82.5|2
1737536320000|2025-01-22 08:58:40|83.1|82.5|83.13|82.53|83.13|82.53|83.1|82.5|4
1737536330000|2025-01-22 08:58:50|83.12|82.52|83.14|82.54|83.14|82.54|83.12|82.52|5
1737536340000|2025-01-22 08:59:00|83.13|82.53|83.14|82.54|83.14|82.54|83.13|82.53|4
1737536350000|2025-01-22 08:59:10|83.13|82.53|83.14|82.54|83.14|82.54|83.13|82.53|2
1737536370000|2025-01-22 08:59:30|83.15|82.55|83.16|82.56|83.16|82.56|83.15|82.55|2
1737536380000|2025-01-22 08:59:40|83.15|82.55|83.14|82.54|83.16|82.56|83.14|82.54|10
1737536390000|2025-01-22 08:59:50|83.15|82.55|83.14|82.54|83.15|82.55|83.14|82.54|2
1737536400000|2025-01-22 09:00:00|83.13|82.53|83.08|82.48|83.13|82.53|83.08|82.48|6
1737536410000|2025-01-22 09:00:10|83.09|82.49|83.05|82.45|83.09|82.49|83.05|82.45|7
1737536420000|2025-01-22 09:00:20|83.06|82.46|83.04|82.44|83.07|82.47|83.04|82.44|11
1737536430000|2025-01-22 09:00:30|83.03|82.43|82.99|82.39|83.05|82.45|82.98|82.38|13
1737536440000|2025-01-22 09:00:40|82.98|82.38|82.98|82.38|82.98|82.38|82.95|82.35|11
1737536450000|2025-01-22 09:00:50|82.99|82.39|82.98|82.38|82.99|82.39|82.97|82.37|4
1737536460000|2025-01-22 09:01:00|82.97|82.37|82.92|82.32|82.97|82.37|82.92|82.32|9
1737536470000|2025-01-22 09:01:10|82.91|82.31|82.91|82.31|82.91|82.31|82.91|82.31|1
1737536480000|2025-01-22 09:01:20|82.9|82.3|82.9|82.3|82.9|82.3|82.89|82.29|5
1737536500000|2025-01-22 09:01:40|82.91|82.31|82.88|82.28|82.91|82.31|82.86|82.26|6
1737536510000|2025-01-22 09:01:50|82.89|82.29|82.9|82.3|82.9|82.3|82.88|82.28|8
1737536520000|2025-01-22 09:02:00|82.91|82.31|82.89|82.29|82.91|82.31|82.89|82.29|5
1737536530000|2025-01-22 09:02:10|82.88|82.28|82.87|82.27|82.9|82.3|82.86|82.26|12
1737536540000|2025-01-22 09:02:20|82.86|82.26|82.9|82.3|82.93|82.33|82.86|82.26|10
1737536550000|2025-01-22 09:02:30|82.91|82.31|82.91|82.31|82.91|82.31|82.9|82.3|3
1737536570000|2025-01-22 09:02:50|82.94|82.34|82.95|82.35|82.96|82.36|82.94|82.34|5
1737536580000|2025-01-22 09:03:00|82.94|82.34|82.89|82.29|82.95|82.35|82.89|82.29|9
1737536590000|2025-01-22 09:03:10|82.9|82.3|82.9|82.3|82.91|82.31|82.89|82.29|5
1737536600000|2025-01-22 09:03:20|82.89|82.29|82.89|82.29|82.9|82.3|82.89|82.29|5
1737536610000|2025-01-22 09:03:30|82.9|82.3|82.9|82.3|82.9|82.3|82.89|82.29|3
1737536620000|2025-01-22 09:03:40|82.91|82.31|82.91|82.31|82.91|82.31|82.91|82.31|1
1737536640000|2025-01-22 09:04:00|82.9|82.3|82.9|82.3|82.9|82.3|82.9|82.3|1
1737536650000|2025-01-22 09:04:10|82.91|82.31|82.91|82.31|82.92|82.32|82.91|82.31|3
1737536660000|2025-01-22 09:04:20|82.9|82.3|82.89|82.29|82.9|82.3|82.89|82.29|2
1737536670000|2025-01-22 09:04:30|82.88|82.28|82.87|82.27|82.88|82.28|82.86|82.26|10
1737536680000|2025-01-22 09:04:40|82.86|82.26|82.87|82.27|82.89|82.29|82.85|82.25|9
1737536690000|2025-01-22 09:04:50|82.86|82.26|82.82|82.22|82.86|82.26|82.82|82.22|6
1737536700000|2025-01-22 09:05:00|82.81|82.21|82.81|82.21|82.81|82.21|82.79|82.19|9
1737536710000|2025-01-22 09:05:10|82.8|82.2|82.81|82.21|82.81|82.21|82.8|82.2|2
1737536720000|2025-01-22 09:05:20|82.8|82.2|82.79|82.19|82.81|82.21|82.79|82.19|4
1737536730000|2025-01-22 09:05:30|82.78|82.18|82.76|82.16|82.79|82.19|82.76|82.16|4
1737536740000|2025-01-22 09:05:40|82.75|82.15|82.76|82.16|82.76|82.16|82.75|82.15|10
1737536750000|2025-01-22 09:05:50|82.75|82.15|82.77|82.17|82.77|82.17|82.75|82.15|9
1737536760000|2025-01-22 09:06:00|82.76|82.16|82.76|82.16|82.76|82.16|82.71|82.11|8
1737536770000|2025-01-22 09:06:10|82.75|82.15|82.75|82.15|82.76|82.16|82.74|82.14|5
1737536780000|2025-01-22 09:06:20|82.74|82.14|82.75|82.15|82.75|82.15|82.74|82.14|4
1737536790000|2025-01-22 09:06:30|82.74|82.14|82.7|82.1|82.74|82.14|82.69|82.09|7
1737536800000|2025-01-22 09:06:40|82.69|82.09|82.67|82.07|82.7|82.1|82.67|82.07|5
1737536810000|2025-01-22 09:06:50|82.68|82.08|82.71|82.11|82.71|82.11|82.68|82.08|8
1737536820000|2025-01-22 09:07:00|82.72|82.12|82.76|82.16|82.77|82.17|82.72|82.12|8
1737536830000|2025-01-22 09:07:10|82.75|82.15|82.71|82.11|82.75|82.15|82.71|82.11|5
1737536840000|2025-01-22 09:07:20|82.72|82.12|82.74|82.14|82.74|82.14|82.72|82.12|5
1737536850000|2025-01-22 09:07:30|82.73|82.13|82.74|82.14|82.74|82.14|82.73|82.13|6
1737536860000|2025-01-22 09:07:40|82.75|82.15|82.78|82.18|82.78|82.18|82.74|82.14|8
1737536870000|2025-01-22 09:07:50|82.77|82.17|82.76|82.16|82.77|82.17|82.76|82.16|2
1737536880000|2025-01-22 09:08:00|82.77|82.17|82.77|82.17|82.78|82.18|82.77|82.17|9
1737536890000|2025-01-22 09:08:10|82.78|82.18|82.79|82.19|82.79|82.19|82.77|82.17|4
1737536900000|2025-01-22 09:08:20|82.78|82.18|82.79|82.19|82.79|82.19|82.78|82.18|4
1737536920000|2025-01-22 09:08:40|82.78|82.18|82.76|82.16|82.78|82.18|82.76|82.16|5
1737536930000|2025-01-22 09:08:50|82.77|82.17|82.77|82.17|82.77|82.17|82.77|82.17|1
1737536940000|2025-01-22 09:09:00|82.78|82.18|82.77|82.17|82.78|82.18|82.77|82.17|2
1737536960000|2025-01-22 09:09:20|82.76|82.16|82.79|82.19|82.79|82.19|82.76|82.16|5
1737536970000|2025-01-22 09:09:30|82.78|82.18|82.79|82.19|82.79|82.19|82.77|82.17|8
1737536980000|2025-01-22 09:09:40|82.8|82.2|82.79|82.19|82.8|82.2|82.79|82.19|4
1737537000000|2025-01-22 09:10:00|82.8|82.2|82.81|82.21|82.81|82.21|82.8|82.2|2
1737537010000|2025-01-22 09:10:10|82.83|82.23|82.86|82.26|82.86|82.26|82.83|82.23|5
1737537020000|2025-01-22 09:10:20|82.85|82.25|82.85|82.25|82.86|82.26|82.85|82.25|3
1737537030000|2025-01-22 09:10:30|82.86|82.26|82.89|82.29|82.89|82.29|82.86|82.26|6
1737537040000|2025-01-22 09:10:40|82.88|82.28|82.87|82.27|82.88|82.28|82.85|82.25|8
1737537050000|2025-01-22 09:10:50|82.88|82.28|82.87|82.27|82.88|82.28|82.87|82.27|4
1737537060000|2025-01-22 09:11:00|82.85|82.25|82.89|82.29|82.89|82.29|82.85|82.25|5
1737537070000|2025-01-22 09:11:10|82.88|82.28|82.87|82.27|82.88|82.28|82.86|82.26|6
1737537080000|2025-01-22 09:11:20|82.88|82.28|82.87|82.27|82.88|82.28|82.87|82.27|4
1737537090000|2025-01-22 09:11:30|82.86|82.26|82.89|82.29|82.9|82.3|82.86|82.26|6
1737537100000|2025-01-22 09:11:40|82.88|82.28|82.88|82.28|82.88|82.28|82.88|82.28|1
1737537110000|2025-01-22 09:11:50|82.86|82.26|82.89|82.29|82.89|82.29|82.86|82.26|3
1737537120000|2025-01-22 09:12:00|82.92|82.32|82.93|82.33|82.94|82.34|82.92|82.32|3
1737537130000|2025-01-22 09:12:10|82.94|82.34|82.93|82.33|82.94|82.34|82.92|82.32|8
1737537140000|2025-01-22 09:12:20|82.91|82.31|82.89|82.29|82.91|82.31|82.89|82.29|2
1737537150000|2025-01-22 09:12:30|82.88|82.28|82.86|82.26|82.89|82.29|82.86|82.26|7
1737537160000|2025-01-22 09:12:40|82.87|82.27|82.86|82.26|82.87|82.27|82.85|82.25|8
1737537170000|2025-01-22 09:12:50|82.85|82.25|82.85|82.25|82.85|82.25|82.85|82.25|1
1737537200000|2025-01-22 09:13:20|82.84|82.24|82.83|82.23|82.84|82.24|82.83|82.23|2
1737537210000|2025-01-22 09:13:30|82.84|82.24|82.86|82.26|82.86|82.26|82.84|82.24|5
1737537220000|2025-01-22 09:13:40|82.85|82.25|82.86|82.26|82.86|82.26|82.85|82.25|6
1737537230000|2025-01-22 09:13:50|82.85|82.25|82.85|82.25|82.85|82.25|82.85|82.25|1
1737537240000|2025-01-22 09:14:00|82.84|82.24|82.79|82.19|82.84|82.24|82.79|82.19|13
1737537250000|2025-01-22 09:14:10|82.8|82.2|82.79|82.19|82.8|82.2|82.79|82.19|6
1737537260000|2025-01-22 09:14:20|82.8|82.2|82.8|82.2|82.8|82.2|82.8|82.2|1
1737537270000|2025-01-22 09:14:30|82.79|82.19|82.8|82.2|82.8|82.2|82.79|82.19|2
1737537290000|2025-01-22 09:14:50|82.82|82.22|82.87|82.27|82.87|82.27|82.82|82.22|5
1737537300000|2025-01-22 09:15:00|82.86|82.26|82.82|82.22|82.86|82.26|82.81|82.21|9
1737537310000|2025-01-22 09:15:10|82.84|82.24|82.82|82.22|82.84|82.24|82.81|82.21|13
1737537320000|2025-01-22 09:15:20|82.81|82.21|82.82|82.22|82.82|82.22|82.81|82.21|6
1737537330000|2025-01-22 09:15:30|82.83|82.23|82.87|82.27|82.88|82.28|82.83|82.23|12
1737537340000|2025-01-22 09:15:40|82.88|82.28|82.87|82.27|82.88|82.28|82.87|82.27|8
1737537350000|2025-01-22 09:15:50|82.86|82.26|82.88|82.28|82.88|82.28|82.86|82.26|5
1737537360000|2025-01-22 09:16:00|82.89|82.29|82.9|82.3|82.91|82.31|82.88|82.28|8
1737537370000|2025-01-22 09:16:10|82.89|82.29|82.88|82.28|82.9|82.3|82.87|82.27|8
1737537400000|2025-01-22 09:16:40|82.89|82.29|82.87|82.27|82.89|82.29|82.87|82.27|3
1737537410000|2025-01-22 09:16:50|82.88|82.28|82.83|82.23|82.88|82.28|82.83|82.23|6
1737537420000|2025-01-22 09:17:00|82.82|82.22|82.81|82.21|82.83|82.23|82.8|82.2|9
1737537430000|2025-01-22 09:17:10|82.82|82.22|82.82|82.22|82.82|82.22|82.81|82.21|7
1737537440000|2025-01-22 09:17:20|82.81|82.21|82.77|82.17|82.81|82.21|82.76|82.16|8
1737537450000|2025-01-22 09:17:30|82.78|82.18|82.79|82.19|82.79|82.19|82.78|82.18|2
1737537460000|2025-01-22 09:17:40|82.78|82.18|82.78|82.18|82.78|82.18|82.77|82.17|3
1737537470000|2025-01-22 09:17:50|82.77|82.17|82.75|82.15|82.77|82.17|82.75|82.15|3
1737537480000|2025-01-22 09:18:00|82.76|82.16|82.75|82.15|82.77|82.17|82.75|82.15|8
1737537490000|2025-01-22 09:18:10|82.74|82.14|82.72|82.12|82.74|82.14|82.72|82.12|7
1737537500000|2025-01-22 09:18:20|82.73|82.13|82.74|82.14|82.74|82.14|82.72|82.12|4
1737537510000|2025-01-22 09:18:30|82.75|82.15|82.73|82.13|82.76|82.16|82.73|82.13|9
1737537520000|2025-01-22 09:18:40|82.74|82.14|82.75|82.15|82.77|82.17|82.74|82.14|9
1737537530000|2025-01-22 09:18:50|82.76|82.16|82.74|82.14|82.76|82.16|82.74|82.14|3
1737537540000|2025-01-22 09:19:00|82.73|82.13|82.71|82.11|82.73|82.13|82.69|82.09|7
1737537550000|2025-01-22 09:19:10|82.7|82.1|82.72|82.12|82.73|82.13|82.7|82.1|5
1737537560000|2025-01-22 09:19:20|82.73|82.13|82.74|82.14|82.74|82.14|82.72|82.12|4
1737537570000|2025-01-22 09:19:30|82.75|82.15|82.77|82.17|82.77|82.17|82.75|82.15|7
1737537580000|2025-01-22 09:19:40|82.78|82.18|82.78|82.18|82.78|82.18|82.78|82.18|1
1737537590000|2025-01-22 09:19:50|82.77|82.17|82.77|82.17|82.78|82.18|82.77|82.17|5
1737537600000|2025-01-22 09:20:00|82.76|82.16|82.77|82.17|82.77|82.17|82.76|82.16|4
1737537610000|2025-01-22 09:20:10|82.78|82.18|82.75|82.15|82.78|82.18|82.74|82.14|14
1737537620000|2025-01-22 09:20:20|82.76|82.16|82.77|82.17|82.78|82.18|82.76|82.16|4
1737537630000|2025-01-22 09:20:30|82.78|82.18|82.81|82.21|82.81|82.21|82.78|82.18|5
1737537640000|2025-01-22 09:20:40|82.8|82.2|82.85|82.25|82.85|82.25|82.79|82.19|9
1737537650000|2025-01-22 09:20:50|82.84|82.24|82.84|82.24|82.84|82.24|82.84|82.24|1
1737537660000|2025-01-22 09:21:00|82.85|82.25|82.87|82.27|82.88|82.28|82.85|82.25|7
1737537670000|2025-01-22 09:21:10|82.86|82.26|82.9|82.3|82.9|82.3|82.86|82.26|5
1737537690000|2025-01-22 09:21:30|82.89|82.29|82.9|82.3|82.91|82.31|82.89|82.29|8
1737537700000|2025-01-22 09:21:40|82.91|82.31|82.91|82.31|82.92|82.32|82.9|82.3|11
1737537710000|2025-01-22 09:21:50|82.92|82.32|82.91|82.31|82.92|82.32|82.91|82.31|6
1737537720000|2025-01-22 09:22:00|82.9|82.3|82.89|82.29|82.91|82.31|82.89|82.29|9
1737537730000|2025-01-22 09:22:10|82.9|82.3|82.9|82.3|82.91|82.31|82.89|82.29|7
1737537740000|2025-01-22 09:22:20|82.91|82.31|82.9|82.3|82.91|82.31|82.9|82.3|4
1737537750000|2025-01-22 09:22:30|82.89|82.29|82.88|82.28|82.9|82.3|82.87|82.27|6
1737537760000|2025-01-22 09:22:40|82.87|82.27|82.88|82.28|82.88|82.28|82.87|82.27|2
1737537770000|2025-01-22 09:22:50|82.89|82.29|82.89|82.29|82.89|82.29|82.89|82.29|1
1737537790000|2025-01-22 09:23:10|82.88|82.28|82.89|82.29|82.89|82.29|82.88|82.28|2
1737537800000|2025-01-22 09:23:20|82.9|82.3|82.9|82.3|82.9|82.3|82.9|82.3|1
1737537810000|2025-01-22 09:23:30|82.91|82.31|82.92|82.32|82.92|82.32|82.91|82.31|2
1737537830000|2025-01-22 09:23:50|82.91|82.31|82.92|82.32|82.92|82.32|82.91|82.31|2
1737537840000|2025-01-22 09:24:00|82.93|82.33|82.95|82.35|82.95|82.35|82.93|82.33|3
1737537850000|2025-01-22 09:24:10|82.94|82.34|82.93|82.33|82.94|82.34|82.93|82.33|4
1737537860000|2025-01-22 09:24:20|82.92|82.32|82.91|82.31|82.92|82.32|82.91|82.31|4
1737537870000|2025-01-22 09:24:30|82.9|82.3|82.92|82.32|82.92|82.32|82.9|82.3|5
1737537890000|2025-01-22 09:24:50|82.91|82.31|82.9|82.3|82.91|82.31|82.9|82.3|2
1737537900000|2025-01-22 09:25:00|82.91|82.31|82.94|82.34|82.95|82.35|82.91|82.31|6
1737537910000|2025-01-22 09:25:10|82.93|82.33|82.95|82.35|82.95|82.35|82.93|82.33|5
1737537950000|2025-01-22 09:25:50|82.96|82.36|82.96|82.36|82.96|82.36|82.96|82.36|1
1737537960000|2025-01-22 09:26:00|82.97|82.37|82.97|82.37|82.98|82.38|82.97|82.37|3
1737537970000|2025-01-22 09:26:10|82.95|82.35|82.95|82.35|82.95|82.35|82.94|82.34|3
1737537980000|2025-01-22 09:26:20|82.94|82.34|82.94|82.34|82.95|82.35|82.94|82.34|3
1737537990000|2025-01-22 09:26:30|82.93|82.33|82.93|82.33|82.94|82.34|82.93|82.33|3
1737538000000|2025-01-22 09:26:40|82.92|82.32|82.9|82.3|82.92|82.32|82.9|82.3|2
1737538010000|2025-01-22 09:26:50|82.89|82.29|82.89|82.29|82.9|82.3|82.89|82.29|5
1737538020000|2025-01-22 09:27:00|82.88|82.28|82.87|82.27|82.88|82.28|82.84|82.24|8
1737538030000|2025-01-22 09:27:10|82.86|82.26|82.86|82.26|82.86|82.26|82.86|82.26|1
1737538040000|2025-01-22 09:27:20|82.84|82.24|82.85|82.25|82.85|82.25|82.84|82.24|2
1737538050000|2025-01-22 09:27:30|82.84|82.24|82.84|82.24|82.84|82.24|82.84|82.24|1
1737538060000|2025-01-22 09:27:40|82.85|82.25|82.87|82.27|82.87|82.27|82.85|82.25|3
1737538070000|2025-01-22 09:27:50|82.88|82.28|82.9|82.3|82.9|82.3|82.88|82.28|5
1737538080000|2025-01-22 09:28:00|82.92|82.32|82.94|82.34|82.94|82.34|82.92|82.32|5
1737538090000|2025-01-22 09:28:10|82.95|82.35|82.94|82.34|82.96|82.36|82.94|82.34|6
1737538110000|2025-01-22 09:28:30|82.93|82.33|82.9|82.3|82.93|82.33|82.89|82.29|4
1737538120000|2025-01-22 09:28:40|82.91|82.31|82.95|82.35|82.95|82.35|82.91|82.31|5
1737538130000|2025-01-22 09:28:50|82.94|82.34|82.94|82.34|82.94|82.34|82.94|82.34|1
1737538140000|2025-01-22 09:29:00|82.95|82.35|82.94|82.34|82.95|82.35|82.94|82.34|2
1737538150000|2025-01-22 09:29:10|82.95|82.35|82.95|82.35|82.95|82.35|82.95|82.35|1
1737538180000|2025-01-22 09:29:40|82.99|82.39|83|82.4|83.01|82.41|82.99|82.39|5
1737538190000|2025-01-22 09:29:50|83.01|82.41|82.99|82.39|83.01|82.41|82.99|82.39|5
1737538200000|2025-01-22 09:30:00|82.98|82.38|83.03|82.43|83.03|82.43|82.98|82.38|4
1737538210000|2025-01-22 09:30:10|83.04|82.44|83.03|82.43|83.04|82.44|83.03|82.43|2
1737538230000|2025-01-22 09:30:30|83.02|82.42|82.99|82.39|83.02|82.42|82.98|82.38|8
1737538240000|2025-01-22 09:30:40|83|82.4|83.01|82.41|83.02|82.42|83|82.4|4
1737538250000|2025-01-22 09:30:50|83|82.4|82.99|82.39|83|82.4|82.98|82.38|4
1737538260000|2025-01-22 09:31:00|83|82.4|83.03|82.43|83.04|82.44|83|82.4|5
1737538270000|2025-01-22 09:31:10|83.04|82.44|83.05|82.45|83.05|82.45|83.03|82.43|6
1737538280000|2025-01-22 09:31:20|83.06|82.46|83.08|82.48|83.08|82.48|83.06|82.46|3
1737538290000|2025-01-22 09:31:30|83.07|82.47|83.07|82.47|83.07|82.47|83.07|82.47|1
1737538300000|2025-01-22 09:31:40|83.08|82.48|83.07|82.47|83.08|82.48|83.06|82.46|6
1737538310000|2025-01-22 09:31:50|83.09|82.49|83.07|82.47|83.09|82.49|83.07|82.47|3
1737538320000|2025-01-22 09:32:00|83.08|82.48|83.08|82.48|83.08|82.48|83.07|82.47|3
1737538330000|2025-01-22 09:32:10|83.07|82.47|83.07|82.47|83.08|82.48|83.07|82.47|3
1737538350000|2025-01-22 09:32:30|83.06|82.46|83.06|82.46|83.06|82.46|83.06|82.46|1
1737538370000|2025-01-22 09:32:50|83.05|82.45|83.05|82.45|83.05|82.45|83.05|82.45|1
1737538380000|2025-01-22 09:33:00|83.04|82.44|83.04|82.44|83.04|82.44|83.04|82.44|1
1737538390000|2025-01-22 09:33:10|83.05|82.45|83.07|82.47|83.07|82.47|83.05|82.45|3
1737538400000|2025-01-22 09:33:20|83.08|82.48|83.08|82.48|83.08|82.48|83.07|82.47|3
1737538410000|2025-01-22 09:33:30|83.07|82.47|83.07|82.47|83.08|82.48|83.07|82.47|3
1737538420000|2025-01-22 09:33:40|83.08|82.48|83.07|82.47|83.08|82.48|83.07|82.47|2
1737538430000|2025-01-22 09:33:50|83.08|82.48|83.07|82.47|83.08|82.48|83.04|82.44|7
1737538440000|2025-01-22 09:34:00|83.06|82.46|83.07|82.47|83.07|82.47|83.06|82.46|2
1737538450000|2025-01-22 09:34:10|83.06|82.46|83.06|82.46|83.06|82.46|83.04|82.44|7
1737538460000|2025-01-22 09:34:20|83.05|82.45|83.03|82.43|83.05|82.45|83.03|82.43|5
1737538470000|2025-01-22 09:34:30|83.02|82.42|83.03|82.43|83.03|82.43|83.02|82.42|2
1737538480000|2025-01-22 09:34:40|83.01|82.41|82.99|82.39|83.01|82.41|82.98|82.38|5
1737538490000|2025-01-22 09:34:50|83|82.4|82.99|82.39|83|82.4|82.99|82.39|6
1737538500000|2025-01-22 09:35:00|83|82.4|83.04|82.44|83.04|82.44|82.99|82.39|7
1737538510000|2025-01-22 09:35:10|83.03|82.43|83.04|82.44|83.04|82.44|83.03|82.43|2
1737538520000|2025-01-22 09:35:20|83.05|82.45|82.95|82.35|83.05|82.45|82.95|82.35|7
1737538540000|2025-01-22 09:35:40|82.96|82.36|82.96|82.36|82.96|82.36|82.96|82.36|1
1737538550000|2025-01-22 09:35:50|82.97|82.37|82.97|82.37|82.97|82.37|82.97|82.37|1
1737538570000|2025-01-22 09:36:10|82.96|82.36|82.95|82.35|82.96|82.36|82.95|82.35|2
1737538580000|2025-01-22 09:36:20|82.96|82.36|82.98|82.38|82.98|82.38|82.96|82.36|3
1737538590000|2025-01-22 09:36:30|82.97|82.37|82.98|82.38|82.98|82.38|82.97|82.37|6
1737538610000|2025-01-22 09:36:50|82.97|82.37|82.98|82.38|82.98|82.38|82.97|82.37|2
1737538620000|2025-01-22 09:37:00|82.99|82.39|83.02|82.42|83.02|82.42|82.99|82.39|3
1737538630000|2025-01-22 09:37:10|83|82.4|82.97|82.37|83|82.4|82.97|82.37|4
1737538640000|2025-01-22 09:37:20|82.96|82.36|82.96|82.36|82.96|82.36|82.95|82.35|5
1737538650000|2025-01-22 09:37:30|82.95|82.35|82.95|82.35|82.96|82.36|82.95|82.35|3
1737538660000|2025-01-22 09:37:40|82.96|82.36|82.96|82.36|82.96|82.36|82.96|82.36|1
1737538670000|2025-01-22 09:37:50|82.97|82.37|82.99|82.39|83.01|82.41|82.97|82.37|7
1737538680000|2025-01-22 09:38:00|83|82.4|83|82.4|83|82.4|82.99|82.39|3
1737538690000|2025-01-22 09:38:10|82.99|82.39|82.99|82.39|82.99|82.39|82.99|82.39|1
1737538700000|2025-01-22 09:38:20|83|82.4|83|82.4|83.03|82.43|83|82.4|6
1737538710000|2025-01-22 09:38:30|83.01|82.41|83.01|82.41|83.01|82.41|83.01|82.41|1
1737538720000|2025-01-22 09:38:40|83|82.4|83.01|82.41|83.01|82.41|83|82.4|8
1737538730000|2025-01-22 09:38:50|83.03|82.43|83.06|82.46|83.06|82.46|83.03|82.43|4
1737538740000|2025-01-22 09:39:00|83.07|82.47|83.07|82.47|83.07|82.47|83.07|82.47|1
1737538750000|2025-01-22 09:39:10|83.06|82.46|83.07|82.47|83.07|82.47|83.06|82.46|2
1737538760000|2025-01-22 09:39:20|83.08|82.48|83.08|82.48|83.08|82.48|83.08|82.48|1
1737538770000|2025-01-22 09:39:30|83.1|82.5|83.14|82.54|83.14|82.54|83.1|82.5|5
1737538780000|2025-01-22 09:39:40|83.15|82.55|83.14|82.54|83.16|82.56|83.14|82.54|5
1737538790000|2025-01-22 09:39:50|83.13|82.53|83.13|82.53|83.14|82.54|83.12|82.52|5
1737538800000|2025-01-22 09:40:00|83.14|82.54|83.13|82.53|83.14|82.54|83.13|82.53|4
1737538810000|2025-01-22 09:40:10|83.14|82.54|83.16|82.56|83.16|82.56|83.14|82.54|3
1737538820000|2025-01-22 09:40:20|83.15|82.55|83.16|82.56|83.16|82.56|83.15|82.55|4
1737538830000|2025-01-22 09:40:30|83.15|82.55|83.15|82.55|83.15|82.55|83.15|82.55|1
1737538840000|2025-01-22 09:40:40|83.16|82.56|83.15|82.55|83.16|82.56|83.15|82.55|2
1737538860000|2025-01-22 09:41:00|83.16|82.56|83.22|82.62|83.23|82.63|83.16|82.56|6
1737538870000|2025-01-22 09:41:10|83.23|82.63|83.26|82.66|83.26|82.66|83.23|82.63|6
1737538880000|2025-01-22 09:41:20|83.27|82.67|83.32|82.72|83.32|82.72|83.27|82.67|8
1737538890000|2025-01-22 09:41:30|83.33|82.73|83.35|82.75|83.35|82.75|83.32|82.72|11
1737538900000|2025-01-22 09:41:40|83.34|82.74|83.35|82.75|83.35|82.75|83.34|82.74|2
1737538910000|2025-01-22 09:41:50|83.34|82.74|83.35|82.75|83.36|82.76|83.34|82.74|6
1737538920000|2025-01-22 09:42:00|83.34|82.74|83.34|82.74|83.35|82.75|83.34|82.74|3
1737538930000|2025-01-22 09:42:10|83.33|82.73|83.3|82.7|83.33|82.73|83.28|82.68|13
1737538950000|2025-01-22 09:42:30|83.29|82.69|83.3|82.7|83.31|82.71|83.28|82.68|8
1737538960000|2025-01-22 09:42:40|83.31|82.71|83.29|82.69|83.31|82.71|83.29|82.69|3
1737538970000|2025-01-22 09:42:50|83.3|82.7|83.29|82.69|83.3|82.7|83.29|82.69|2
1737538980000|2025-01-22 09:43:00|83.3|82.7|83.3|82.7|83.3|82.7|83.29|82.69|3
1737538990000|2025-01-22 09:43:10|83.31|82.71|83.32|82.72|83.32|82.72|83.31|82.71|2
1737539000000|2025-01-22 09:43:20|83.31|82.71|83.32|82.72|83.32|82.72|83.31|82.71|2
1737539010000|2025-01-22 09:43:30|83.31|82.71|83.32|82.72|83.32|82.72|83.31|82.71|2
1737539030000|2025-01-22 09:43:50|83.33|82.73|83.33|82.73|83.33|82.73|83.33|82.73|1
1737539040000|2025-01-22 09:44:00|83.34|82.74|83.3|82.7|83.35|82.75|83.3|82.7|11
1737539050000|2025-01-22 09:44:10|83.31|82.71|83.32|82.72|83.32|82.72|83.31|82.71|4
1737539070000|2025-01-22 09:44:30|83.33|82.73|83.33|82.73|83.33|82.73|83.33|82.73|1
1737539090000|2025-01-22 09:44:50|83.36|82.76|83.36|82.76|83.37|82.77|83.35|82.75|7
1737539100000|2025-01-22 09:45:00|83.37|82.77|83.35|82.75|83.37|82.77|83.35|82.75|5
1737539110000|2025-01-22 09:45:10|83.33|82.73|83.39|82.79|83.39|82.79|83.33|82.73|6
1737539120000|2025-01-22 09:45:20|83.42|82.82|83.4|82.8|83.43|82.83|83.4|82.8|7
1737539130000|2025-01-22 09:45:30|83.39|82.79|83.38|82.78|83.39|82.79|83.38|82.78|2
1737539140000|2025-01-22 09:45:40|83.37|82.77|83.36|82.76|83.38|82.78|83.36|82.76|6
1737539150000|2025-01-22 09:45:50|83.37|82.77|83.33|82.73|83.37|82.77|83.33|82.73|5
1737539160000|2025-01-22 09:46:00|83.34|82.74|83.28|82.68|83.34|82.74|83.28|82.68|8
1737539170000|2025-01-22 09:46:10|83.29|82.69|83.3|82.7|83.31|82.71|83.29|82.69|4
1737539180000|2025-01-22 09:46:20|83.31|82.71|83.29|82.69|83.31|82.71|83.29|82.69|3
1737539190000|2025-01-22 09:46:30|83.28|82.68|83.28|82.68|83.29|82.69|83.28|82.68|3
1737539200000|2025-01-22 09:46:40|83.27|82.67|83.25|82.65|83.27|82.67|83.25|82.65|4
1737539210000|2025-01-22 09:46:50|83.26|82.66|83.27|82.67|83.28|82.68|83.26|82.66|6
1737539220000|2025-01-22 09:47:00|83.28|82.68|83.28|82.68|83.28|82.68|83.27|82.67|5
1737539230000|2025-01-22 09:47:10|83.27|82.67|83.27|82.67|83.27|82.67|83.26|82.66|3
1737539240000|2025-01-22 09:47:20|83.28|82.68|83.28|82.68|83.29|82.69|83.28|82.68|5
1737539260000|2025-01-22 09:47:40|83.29|82.69|83.28|82.68|83.29|82.69|83.28|82.68|2
1737539280000|2025-01-22 09:48:00|83.24|82.64|83.18|82.58|83.24|82.64|83.18|82.58|5
1737539290000|2025-01-22 09:48:10|83.17|82.57|83.18|82.58|83.18|82.58|83.17|82.57|4
1737539300000|2025-01-22 09:48:20|83.17|82.57|83.17|82.57|83.18|82.58|83.16|82.56|5
1737539310000|2025-01-22 09:48:30|83.18|82.58|83.19|82.59|83.19|82.59|83.18|82.58|4
1737539320000|2025-01-22 09:48:40|83.18|82.58|83.18|82.58|83.18|82.58|83.16|82.56|5
1737539330000|2025-01-22 09:48:50|83.17|82.57|83.18|82.58|83.18|82.58|83.17|82.57|2
1737539340000|2025-01-22 09:49:00|83.16|82.56|83.2|82.6|83.2|82.6|83.16|82.56|5
1737539350000|2025-01-22 09:49:10|83.21|82.61|83.21|82.61|83.23|82.63|83.21|82.61|6
1737539360000|2025-01-22 09:49:20|83.22|82.62|83.24|82.64|83.24|82.64|83.22|82.62|2
1737539370000|2025-01-22 09:49:30|83.23|82.63|83.27|82.67|83.27|82.67|83.23|82.63|4
1737539400000|2025-01-22 09:50:00|83.26|82.66|83.21|82.61|83.26|82.66|83.2|82.6|7
1737539410000|2025-01-22 09:50:10|83.2|82.6|83.19|82.59|83.23|82.63|83.19|82.59|10
1737539420000|2025-01-22 09:50:20|83.2|82.6|83.19|82.59|83.2|82.6|83.19|82.59|2
1737539430000|2025-01-22 09:50:30|83.18|82.58|83.19|82.59|83.19|82.59|83.18|82.58|4
1737539440000|2025-01-22 09:50:40|83.2|82.6|83.2|82.6|83.2|82.6|83.2|82.6|1
1737539450000|2025-01-22 09:50:50|83.19|82.59|83.2|82.6|83.2|82.6|83.19|82.59|2
1737539460000|2025-01-22 09:51:00|83.19|82.59|83.16|82.56|83.19|82.59|83.16|82.56|4
1737539470000|2025-01-22 09:51:10|83.13|82.53|83.11|82.51|83.13|82.53|83.1|82.5|5
1737539480000|2025-01-22 09:51:20|83.1|82.5|83.1|82.5|83.1|82.5|83.1|82.5|1
1737539490000|2025-01-22 09:51:30|83.09|82.49|83.09|82.49|83.1|82.5|83.09|82.49|3
1737539500000|2025-01-22 09:51:40|83.1|82.5|83.11|82.51|83.11|82.51|83.1|82.5|2
1737539510000|2025-01-22 09:51:50|83.12|82.52|83.11|82.51|83.14|82.54|83.11|82.51|5
1737539520000|2025-01-22 09:52:00|83.12|82.52|83.14|82.54|83.14|82.54|83.12|82.52|3
1737539530000|2025-01-22 09:52:10|83.15|82.55|83.15|82.55|83.15|82.55|83.15|82.55|1
1737539540000|2025-01-22 09:52:20|83.16|82.56|83.19|82.59|83.19|82.59|83.16|82.56|6
1737539550000|2025-01-22 09:52:30|83.2|82.6|83.21|82.61|83.21|82.61|83.2|82.6|2
1737539560000|2025-01-22 09:52:40|83.22|82.62|83.22|82.62|83.22|82.62|83.22|82.62|1
1737539570000|2025-01-22 09:52:50|83.23|82.63|83.26|82.66|83.27|82.67|83.23|82.63|7
1737539580000|2025-01-22 09:53:00|83.27|82.67|83.28|82.68|83.28|82.68|83.27|82.67|2
1737539590000|2025-01-22 09:53:10|83.29|82.69|83.29|82.69|83.29|82.69|83.29|82.69|1
1737539610000|2025-01-22 09:53:30|83.27|82.67|83.23|82.63|83.27|82.67|83.23|82.63|4
1737539620000|2025-01-22 09:53:40|83.22|82.62|83.26|82.66|83.27|82.67|83.22|82.62|7
1737539630000|2025-01-22 09:53:50|83.27|82.67|83.25|82.65|83.27|82.67|83.25|82.65|3
1737539640000|2025-01-22 09:54:00|83.26|82.66|83.27|82.67|83.27|82.67|83.26|82.66|4
1737539650000|2025-01-22 09:54:10|83.26|82.66|83.22|82.62|83.26|82.66|83.22|82.62|8
1737539660000|2025-01-22 09:54:20|83.23|82.63|83.22|82.62|83.23|82.63|83.22|82.62|2
1737539670000|2025-01-22 09:54:30|83.21|82.61|83.22|82.62|83.23|82.63|83.21|82.61|4
1737539680000|2025-01-22 09:54:40|83.19|82.59|83.19|82.59|83.19|82.59|83.19|82.59|1
1737539690000|2025-01-22 09:54:50|83.18|82.58|83.17|82.57|83.18|82.58|83.16|82.56|4
1737539700000|2025-01-22 09:55:00|83.18|82.58|83.18|82.58|83.19|82.59|83.17|82.57|5
1737539730000|2025-01-22 09:55:30|83.19|82.59|83.15|82.55|83.19|82.59|83.15|82.55|7
1737539740000|2025-01-22 09:55:40|83.16|82.56|83.16|82.56|83.16|82.56|83.16|82.56|1
1737539750000|2025-01-22 09:55:50|83.17|82.57|83.15|82.55|83.17|82.57|83.15|82.55|3
1737539760000|2025-01-22 09:56:00|83.16|82.56|83.19|82.59|83.19|82.59|83.15|82.55|7
1737539770000|2025-01-22 09:56:10|83.2|82.6|83.19|82.59|83.2|82.6|83.19|82.59|2
1737539800000|2025-01-22 09:56:40|83.21|82.61|83.25|82.65|83.25|82.65|83.21|82.61|3
1737539810000|2025-01-22 09:56:50|83.24|82.64|83.22|82.62|83.25|82.65|83.22|82.62|5
1737539820000|2025-01-22 09:57:00|83.23|82.63|83.26|82.66|83.27|82.67|83.23|82.63|8
1737539830000|2025-01-22 09:57:10|83.27|82.67|83.28|82.68|83.28|82.68|83.25|82.65|10
1737539840000|2025-01-22 09:57:20|83.27|82.67|83.25|82.65|83.27|82.67|83.25|82.65|3
1737539850000|2025-01-22 09:57:30|83.26|82.66|83.26|82.66|83.26|82.66|83.26|82.66|1
1737539870000|2025-01-22 09:57:50|83.25|82.65|83.25|82.65|83.26|82.66|83.25|82.65|3
1737539890000|2025-01-22 09:58:10|83.24|82.64|83.2|82.6|83.24|82.64|83.2|82.6|4
1737539910000|2025-01-22 09:58:30|83.19|82.59|83.19|82.59|83.19|82.59|83.19|82.59|1
1737539930000|2025-01-22 09:58:50|83.18|82.58|83.17|82.57|83.19|82.59|83.17|82.57|8
1737539940000|2025-01-22 09:59:00|83.18|82.58|83.16|82.56|83.18|82.58|83.16|82.56|3
1737539960000|2025-01-22 09:59:20|83.15|82.55|83.15|82.55|83.15|82.55|83.15|82.55|1
1737539970000|2025-01-22 09:59:30|83.16|82.56|83.17|82.57|83.17|82.57|83.16|82.56|2
1737539990000|2025-01-22 09:59:50|83.16|82.56|83.17|82.57|83.17|82.57|83.16|82.56|2
1737540000000|2025-01-22 10:00:00|83.19|82.59|83.18|82.58|83.19|82.59|83.16|82.56|10
1737540010000|2025-01-22 10:00:10|83.19|82.59|83.19|82.59|83.2|82.6|83.16|82.56|7
1737540020000|2025-01-22 10:00:20|83.18|82.58|83.18|82.58|83.19|82.59|83.18|82.58|3
1737540030000|2025-01-22 10:00:30|83.16|82.56|83.17|82.57|83.18|82.58|83.16|82.56|6
1737540040000|2025-01-22 10:00:40|83.18|82.58|83.19|82.59|83.19|82.59|83.17|82.57|5
1737540050000|2025-01-22 10:00:50|83.21|82.61|83.21|82.61|83.21|82.61|83.21|82.61|1
1737540060000|2025-01-22 10:01:00|83.2|82.6|83.15|82.55|83.2|82.6|83.15|82.55|5
1737540070000|2025-01-22 10:01:10|83.14|82.54|83.09|82.49|83.14|82.54|83.09|82.49|6
1737540080000|2025-01-22 10:01:20|83.08|82.48|83.07|82.47|83.08|82.48|83.07|82.47|2
1737540090000|2025-01-22 10:01:30|83.06|82.46|82.98|82.38|83.06|82.46|82.98|82.38|9
1737540110000|2025-01-22 10:01:50|82.97|82.37|82.97|82.37|82.97|82.37|82.97|82.37|1
1737540120000|2025-01-22 10:02:00|82.99|82.39|82.96|82.36|82.99|82.39|82.96|82.36|5
1737540130000|2025-01-22 10:02:10|82.97|82.37|82.97|82.37|83|82.4|82.96|82.36|11
1737540140000|2025-01-22 10:02:20|82.96|82.36|82.97|82.37|82.98|82.38|82.95|82.35|8
1737540150000|2025-01-22 10:02:30|82.98|82.38|82.94|82.34|82.98|82.38|82.94|82.34|5
1737540160000|2025-01-22 10:02:40|82.95|82.35|82.98|82.38|82.99|82.39|82.95|82.35|7
1737540170000|2025-01-22 10:02:50|82.97|82.37|82.97|82.37|82.98|82.38|82.96|82.36|5
1737540180000|2025-01-22 10:03:00|82.99|82.39|82.98|82.38|82.99|82.39|82.98|82.38|4
1737540190000|2025-01-22 10:03:10|82.97|82.37|82.89|82.29|82.97|82.37|82.89|82.29|7
1737540200000|2025-01-22 10:03:20|82.88|82.28|82.89|82.29|82.89|82.29|82.87|82.27|4
1737540210000|2025-01-22 10:03:30|82.88|82.28|82.83|82.23|82.88|82.28|82.82|82.22|8
1737540220000|2025-01-22 10:03:40|82.82|82.22|82.76|82.16|82.82|82.22|82.76|82.16|6
1737540230000|2025-01-22 10:03:50|82.77|82.17|82.81|82.21|82.81|82.21|82.77|82.17|5
1737540240000|2025-01-22 10:04:00|82.82|82.22|82.86|82.26|82.86|82.26|82.82|82.22|4
1737540250000|2025-01-22 10:04:10|82.85|82.25|82.81|82.21|82.86|82.26|82.81|82.21|7
1737540260000|2025-01-22 10:04:20|82.8|82.2|82.83|82.23|82.84|82.24|82.8|82.2|5
1737540270000|2025-01-22 10:04:30|82.82|82.22|82.76|82.16|82.82|82.22|82.76|82.16|12
1737540280000|2025-01-22 10:04:40|82.77|82.17|82.77|82.17|82.8|82.2|82.75|82.15|14
1737540290000|2025-01-22 10:04:50|82.76|82.16|82.76|82.16|82.77|82.17|82.75|82.15|7
1737540300000|2025-01-22 10:05:00|82.75|82.15|82.71|82.11|82.75|82.15|82.7|82.1|8
1737540310000|2025-01-22 10:05:10|82.72|82.12|82.8|82.2|82.8|82.2|82.72|82.12|8
1737540320000|2025-01-22 10:05:20|82.81|82.21|82.74|82.14|82.81|82.21|82.74|82.14|7
1737540330000|2025-01-22 10:05:30|82.71|82.11|82.68|82.08|82.74|82.14|82.68|82.08|11
1737540340000|2025-01-22 10:05:40|82.69|82.09|82.64|82.04|82.69|82.09|82.64|82.04|6
1737540350000|2025-01-22 10:05:50|82.65|82.05|82.7|82.1|82.7|82.1|82.65|82.05|10
1737540360000|2025-01-22 10:06:00|82.69|82.09|82.75|82.15|82.77|82.17|82.69|82.09|8
1737540370000|2025-01-22 10:06:10|82.76|82.16|82.76|82.16|82.76|82.16|82.75|82.15|3
1737540380000|2025-01-22 10:06:20|82.75|82.15|82.84|82.24|82.84|82.24|82.75|82.15|11
1737540390000|2025-01-22 10:06:30|82.83|82.23|82.83|82.23|82.83|82.23|82.8|82.2|8
1737540400000|2025-01-22 10:06:40|82.82|82.22|82.78|82.18|82.82|82.22|82.78|82.18|6
1737540410000|2025-01-22 10:06:50|82.77|82.17|82.84|82.24|82.84|82.24|82.77|82.17|6
1737540420000|2025-01-22 10:07:00|82.83|82.23|82.8|82.2|82.83|82.23|82.78|82.18|9
1737540430000|2025-01-22 10:07:10|82.79|82.19|82.76|82.16|82.8|82.2|82.75|82.15|9
1737540440000|2025-01-22 10:07:20|82.75|82.15|82.73|82.13|82.76|82.16|82.73|82.13|4
1737540450000|2025-01-22 10:07:30|82.72|82.12|82.72|82.12|82.72|82.12|82.71|82.11|3
1737540460000|2025-01-22 10:07:40|82.73|82.13|82.71|82.11|82.74|82.14|82.7|82.1|11
1737540470000|2025-01-22 10:07:50|82.73|82.13|82.75|82.15|82.76|82.16|82.73|82.13|7
1737540480000|2025-01-22 10:08:00|82.76|82.16|82.79|82.19|82.79|82.19|82.75|82.15|10
1737540490000|2025-01-22 10:08:10|82.78|82.18|82.77|82.17|82.78|82.18|82.77|82.17|2
1737540510000|2025-01-22 10:08:30|82.76|82.16|82.7|82.1|82.76|82.16|82.69|82.09|7
1737540520000|2025-01-22 10:08:40|82.71|82.11|82.72|82.12|82.72|82.12|82.7|82.1|4
1737540540000|2025-01-22 10:09:00|82.73|82.13|82.76|82.16|82.76|82.16|82.73|82.13|7
1737540550000|2025-01-22 10:09:10|82.75|82.15|82.71|82.11|82.75|82.15|82.7|82.1|11
1737540560000|2025-01-22 10:09:20|82.72|82.12|82.75|82.15|82.75|82.15|82.72|82.12|17
1737540570000|2025-01-22 10:09:30|82.76|82.16|82.82|82.22|82.82|82.22|82.76|82.16|5
1737540580000|2025-01-22 10:09:40|82.83|82.23|82.86|82.26|82.86|82.26|82.83|82.23|6
1737540590000|2025-01-22 10:09:50|82.85|82.25|82.85|82.25|82.86|82.26|82.83|82.23|7
1737540600000|2025-01-22 10:10:00|82.84|82.24|82.87|82.27|82.88|82.28|82.84|82.24|9
1737540610000|2025-01-22 10:10:10|82.85|82.25|82.84|82.24|82.85|82.25|82.79|82.19|12
1737540620000|2025-01-22 10:10:20|82.85|82.25|82.85|82.25|82.85|82.25|82.84|82.24|3
1737540630000|2025-01-22 10:10:30|82.83|82.23|82.83|82.23|82.83|82.23|82.8|82.2|7
1737540640000|2025-01-22 10:10:40|82.82|82.22|82.81|82.21|82.82|82.22|82.81|82.21|2
1737540650000|2025-01-22 10:10:50|82.8|82.2|82.76|82.16|82.8|82.2|82.74|82.14|7
1737540660000|2025-01-22 10:11:00|82.75|82.15|82.75|82.15|82.75|82.15|82.74|82.14|3
1737540670000|2025-01-22 10:11:10|82.76|82.16|82.74|82.14|82.76|82.16|82.74|82.14|3
1737540680000|2025-01-22 10:11:20|82.75|82.15|82.78|82.18|82.8|82.2|82.75|82.15|8
1737540690000|2025-01-22 10:11:30|82.77|82.17|82.77|82.17|82.77|82.17|82.75|82.15|4
1737540700000|2025-01-22 10:11:40|82.76|82.16|82.75|82.15|82.77|82.17|82.74|82.14|6
1737540710000|2025-01-22 10:11:50|82.76|82.16|82.78|82.18|82.78|82.18|82.76|82.16|3
1737540750000|2025-01-22 10:12:30|82.77|82.17|82.78|82.18|82.78|82.18|82.77|82.17|2
1737540760000|2025-01-22 10:12:40|82.77|82.17|82.78|82.18|82.78|82.18|82.77|82.17|4
1737540770000|2025-01-22 10:12:50|82.77|82.17|82.79|82.19|82.8|82.2|82.77|82.17|5
1737540780000|2025-01-22 10:13:00|82.78|82.18|82.78|82.18|82.78|82.18|82.77|82.17|5
1737540790000|2025-01-22 10:13:10|82.77|82.17|82.77|82.17|82.78|82.18|82.76|82.16|9
1737540800000|2025-01-22 10:13:20|82.76|82.16|82.79|82.19|82.79|82.19|82.76|82.16|3
1737540810000|2025-01-22 10:13:30|82.8|82.2|82.8|82.2|82.8|82.2|82.79|82.19|3
1737540820000|2025-01-22 10:13:40|82.81|82.21|82.81|82.21|82.81|82.21|82.81|82.21|1
1737540840000|2025-01-22 10:14:00|82.8|82.2|82.8|82.2|82.81|82.21|82.79|82.19|5
1737540850000|2025-01-22 10:14:10|82.79|82.19|82.8|82.2|82.8|82.2|82.79|82.19|2
1737540870000|2025-01-22 10:14:30|82.79|82.19|82.79|82.19|82.79|82.19|82.79|82.19|1
1737540880000|2025-01-22 10:14:40|82.78|82.18|82.81|82.21|82.81|82.21|82.78|82.18|5
1737540890000|2025-01-22 10:14:50|82.8|82.2|82.8|82.2|82.8|82.2|82.8|82.2|1
1737540900000|2025-01-22 10:15:00|82.79|82.19|82.79|82.19|82.8|82.2|82.79|82.19|3
1737540910000|2025-01-22 10:15:10|82.78|82.18|82.8|82.2|82.8|82.2|82.78|82.18|4
1737540930000|2025-01-22 10:15:30|82.84|82.24|82.88|82.28|82.88|82.28|82.83|82.23|4
1737540940000|2025-01-22 10:15:40|82.87|82.27|82.88|82.28|82.88|82.28|82.85|82.25|7
1737540960000|2025-01-22 10:16:00|82.89|82.29|82.89|82.29|82.91|82.31|82.88|82.28|7
1737540970000|2025-01-22 10:16:10|82.9|82.3|82.87|82.27|82.9|82.3|82.87|82.27|8
1737540980000|2025-01-22 10:16:20|82.88|82.28|82.89|82.29|82.89|82.29|82.88|82.28|4
1737540990000|2025-01-22 10:16:30|82.88|82.28|82.91|82.31|82.91|82.31|82.86|82.26|8
1737541000000|2025-01-22 10:16:40|82.89|82.29|82.89|82.29|82.9|82.3|82.87|82.27|12
1737541010000|2025-01-22 10:16:50|82.86|82.26|82.88|82.28|82.88|82.28|82.86|82.26|4
1737541020000|2025-01-22 10:17:00|82.87|82.27|82.82|82.22|82.87|82.27|82.82|82.22|15
1737541040000|2025-01-22 10:17:20|82.81|82.21|82.81|82.21|82.81|82.21|82.8|82.2|3
1737541050000|2025-01-22 10:17:30|82.8|82.2|82.81|82.21|82.81|82.21|82.8|82.2|2
1737541060000|2025-01-22 10:17:40|82.8|82.2|82.8|82.2|82.81|82.21|82.79|82.19|5
1737541070000|2025-01-22 10:17:50|82.79|82.19|82.79|82.19|82.79|82.19|82.78|82.18|9
1737541080000|2025-01-22 10:18:00|82.78|82.18|82.75|82.15|82.79|82.19|82.75|82.15|8
1737541090000|2025-01-22 10:18:10|82.76|82.16|82.74|82.14|82.76|82.16|82.71|82.11|10
1737541100000|2025-01-22 10:18:20|82.75|82.15|82.74|82.14|82.75|82.15|82.74|82.14|2
1737541110000|2025-01-22 10:18:30|82.73|82.13|82.74|82.14|82.74|82.14|82.73|82.13|2
1737541130000|2025-01-22 10:18:50|82.76|82.16|82.75|82.15|82.76|82.16|82.75|82.15|4
1737541140000|2025-01-22 10:19:00|82.76|82.16|82.79|82.19|82.8|82.2|82.75|82.15|9
1737541150000|2025-01-22 10:19:10|82.8|82.2|82.8|82.2|82.8|82.2|82.77|82.17|13
1737541160000|2025-01-22 10:19:20|82.81|82.21|82.86|82.26|82.87|82.27|82.81|82.21|8
1737541170000|2025-01-22 10:19:30|82.87|82.27|82.9|82.3|82.9|82.3|82.86|82.26|7
1737541180000|2025-01-22 10:19:40|82.91|82.31|82.9|82.3|82.92|82.32|82.89|82.29|6
1737541190000|2025-01-22 10:19:50|82.91|82.31|82.9|82.3|82.91|82.31|82.9|82.3|2
1737541200000|2025-01-22 10:20:00|82.89|82.29|82.84|82.24|82.89|82.29|82.83|82.23|12
1737541210000|2025-01-22 10:20:10|82.85|82.25|82.89|82.29|82.89|82.29|82.84|82.24|7
1737541230000|2025-01-22 10:20:30|82.9|82.3|82.91|82.31|82.91|82.31|82.9|82.3|2
1737541240000|2025-01-22 10:20:40|82.9|82.3|82.91|82.31|82.91|82.31|82.9|82.3|4
1737541250000|2025-01-22 10:20:50|82.9|82.3|82.92|82.32|82.92|82.32|82.9|82.3|9
1737541260000|2025-01-22 10:21:00|82.93|82.33|82.96|82.36|82.96|82.36|82.93|82.33|6
1737541270000|2025-01-22 10:21:10|82.95|82.35|82.91|82.31|82.95|82.35|82.91|82.31|7
1737541280000|2025-01-22 10:21:20|82.9|82.3|82.86|82.26|82.9|82.3|82.86|82.26|11
1737541290000|2025-01-22 10:21:30|82.87|82.27|82.87|82.27|82.88|82.28|82.87|82.27|3
1737541300000|2025-01-22 10:21:40|82.88|82.28|82.9|82.3|82.9|82.3|82.88|82.28|5
1737541320000|2025-01-22 10:22:00|82.92|82.32|82.9|82.3|82.95|82.35|82.9|82.3|9
1737541330000|2025-01-22 10:22:10|82.91|82.31|82.88|82.28|82.91|82.31|82.87|82.27|8
1737541340000|2025-01-22 10:22:20|82.89|82.29|82.85|82.25|82.89|82.29|82.85|82.25|9
1737541350000|2025-01-22 10:22:30|82.84|82.24|82.84|82.24|82.85|82.25|82.84|82.24|5
1737541360000|2025-01-22 10:22:40|82.81|82.21|82.77|82.17|82.81|82.21|82.77|82.17|9
1737541370000|2025-01-22 10:22:50|82.78|82.18|82.79|82.19|82.79|82.19|82.78|82.18|4
1737541380000|2025-01-22 10:23:00|82.78|82.18|82.78|82.18|82.79|82.19|82.77|82.17|9
1737541390000|2025-01-22 10:23:10|82.79|82.19|82.75|82.15|82.79|82.19|82.75|82.15|3
1737541400000|2025-01-22 10:23:20|82.76|82.16|82.77|82.17|82.77|82.17|82.75|82.15|6
1737541410000|2025-01-22 10:23:30|82.75|82.15|82.76|82.16|82.76|82.16|82.75|82.15|2
1737541420000|2025-01-22 10:23:40|82.75|82.15|82.77|82.17|82.77|82.17|82.74|82.14|9
1737541430000|2025-01-22 10:23:50|82.78|82.18|82.79|82.19|82.8|82.2|82.78|82.18|6
1737541440000|2025-01-22 10:24:00|82.8|82.2|82.79|82.19|82.8|82.2|82.79|82.19|6
1737541450000|2025-01-22 10:24:10|82.78|82.18|82.83|82.23|82.84|82.24|82.75|82.15|16
1737541460000|2025-01-22 10:24:20|82.84|82.24|82.84|82.24|82.84|82.24|82.83|82.23|3
1737541470000|2025-01-22 10:24:30|82.83|82.23|82.78|82.18|82.83|82.23|82.78|82.18|6
1737541480000|2025-01-22 10:24:40|82.79|82.19|82.86|82.26|82.86|82.26|82.79|82.19|8
1737541490000|2025-01-22 10:24:50|82.85|82.25|82.85|82.25|82.86|82.26|82.84|82.24|7
1737541500000|2025-01-22 10:25:00|82.84|82.24|82.85|82.25|82.85|82.25|82.84|82.24|2
1737541520000|2025-01-22 10:25:20|82.84|82.24|82.82|82.22|82.84|82.24|82.82|82.22|3
1737541530000|2025-01-22 10:25:30|82.81|82.21|82.83|82.23|82.84|82.24|82.79|82.19|7
1737541540000|2025-01-22 10:25:40|82.84|82.24|82.82|82.22|82.84|82.24|82.82|82.22|3
1737541550000|2025-01-22 10:25:50|82.83|82.23|82.85|82.25|82.85|82.25|82.83|82.23|5
1737541560000|2025-01-22 10:26:00|82.86|82.26|82.87|82.27|82.88|82.28|82.86|82.26|4
1737541570000|2025-01-22 10:26:10|82.88|82.28|82.89|82.29|82.9|82.3|82.88|82.28|6
1737541580000|2025-01-22 10:26:20|82.88|82.28|82.87|82.27|82.88|82.28|82.86|82.26|6
1737541590000|2025-01-22 10:26:30|82.86|82.26|82.83|82.23|82.86|82.26|82.83|82.23|12
1737541600000|2025-01-22 10:26:40|82.84|82.24|82.87|82.27|82.87|82.27|82.84|82.24|6
1737541610000|2025-01-22 10:26:50|82.86|82.26|82.87|82.27|82.87|82.27|82.86|82.26|2
1737541620000|2025-01-22 10:27:00|82.86|82.26|82.87|82.27|82.87|82.27|82.85|82.25|4
1737541630000|2025-01-22 10:27:10|82.86|82.26|82.88|82.28|82.88|82.28|82.86|82.26|3
1737541640000|2025-01-22 10:27:20|82.89|82.29|82.9|82.3|82.9|82.3|82.88|82.28|6
1737541650000|2025-01-22 10:27:30|82.89|82.29|82.88|82.28|82.89|82.29|82.88|82.28|4
1737541660000|2025-01-22 10:27:40|82.87|82.27|82.85|82.25|82.87|82.27|82.84|82.24|7
1737541670000|2025-01-22 10:27:50|82.84|82.24|82.85|82.25|82.85|82.25|82.84|82.24|4
1737541680000|2025-01-22 10:28:00|82.86|82.26|82.85|82.25|82.87|82.27|82.85|82.25|4
1737541690000|2025-01-22 10:28:10|82.84|82.24|82.87|82.27|82.87|82.27|82.84|82.24|3
1737541700000|2025-01-22 10:28:20|82.88|82.28|82.89|82.29|82.9|82.3|82.88|82.28|4
1737541710000|2025-01-22 10:28:30|82.92|82.32|82.93|82.33|82.93|82.33|82.92|82.32|2
1737541720000|2025-01-22 10:28:40|82.92|82.32|82.92|82.32|82.93|82.33|82.92|82.32|3
1737541730000|2025-01-22 10:28:50|82.93|82.33|82.93|82.33|82.93|82.33|82.92|82.32|3
1737541740000|2025-01-22 10:29:00|82.92|82.32|82.92|82.32|82.92|82.32|82.89|82.29|7
1737541750000|2025-01-22 10:29:10|82.93|82.33|82.94|82.34|82.94|82.34|82.93|82.33|2
1737541760000|2025-01-22 10:29:20|82.95|82.35|82.98|82.38|82.98|82.38|82.95|82.35|4
1737541770000|2025-01-22 10:29:30|82.97|82.37|82.98|82.38|82.99|82.39|82.97|82.37|6
1737541790000|2025-01-22 10:29:50|82.97|82.37|82.95|82.35|82.97|82.37|82.95|82.35|3
1737541800000|2025-01-22 10:30:00|82.96|82.36|82.93|82.33|82.97|82.37|82.93|82.33|6
1737541810000|2025-01-22 10:30:10|82.94|82.34|82.96|82.36|82.97|82.37|82.94|82.34|7
1737541820000|2025-01-22 10:30:20|82.97|82.37|82.97|82.37|82.97|82.37|82.97|82.37|1
1737541840000|2025-01-22 10:30:40|82.96|82.36|82.89|82.29|82.96|82.36|82.87|82.27|10
1737541850000|2025-01-22 10:30:50|82.88|82.28|82.89|82.29|82.89|82.29|82.88|82.28|4
1737541860000|2025-01-22 10:31:00|82.9|82.3|82.96|82.36|82.96|82.36|82.9|82.3|6
1737541870000|2025-01-22 10:31:10|82.97|82.37|83.02|82.42|83.02|82.42|82.97|82.37|8
1737541880000|2025-01-22 10:31:20|83.01|82.41|83.08|82.48|83.08|82.48|83.01|82.41|10
1737541890000|2025-01-22 10:31:30|83.07|82.47|83.06|82.46|83.07|82.47|83.06|82.46|4
1737541910000|2025-01-22 10:31:50|83.02|82.42|83.02|82.42|83.02|82.42|83.02|82.42|1
1737541920000|2025-01-22 10:32:00|82.98|82.38|82.98|82.38|82.99|82.39|82.97|82.37|7
1737541930000|2025-01-22 10:32:10|82.97|82.37|82.98|82.38|82.99|82.39|82.97|82.37|12
1737541940000|2025-01-22 10:32:20|83|82.4|83|82.4|83.02|82.42|83|82.4|8
1737541950000|2025-01-22 10:32:30|83.01|82.41|83.04|82.44|83.04|82.44|83.01|82.41|4
1737541960000|2025-01-22 10:32:40|83.03|82.43|83|82.4|83.04|82.44|83|82.4|5
1737541970000|2025-01-22 10:32:50|83.01|82.41|83|82.4|83.04|82.44|83|82.4|9
1737541980000|2025-01-22 10:33:00|82.99|82.39|82.97|82.37|82.99|82.39|82.96|82.36|8
1737541990000|2025-01-22 10:33:10|82.98|82.38|82.98|82.38|82.99|82.39|82.97|82.37|9
1737542000000|2025-01-22 10:33:20|82.97|82.37|82.95|82.35|82.97|82.37|82.95|82.35|3
1737542010000|2025-01-22 10:33:30|82.94|82.34|82.9|82.3|82.94|82.34|82.9|82.3|6
1737542020000|2025-01-22 10:33:40|82.89|82.29|82.91|82.31|82.93|82.33|82.89|82.29|6
1737542030000|2025-01-22 10:33:50|82.9|82.3|82.87|82.27|82.9|82.3|82.85|82.25|8
1737542040000|2025-01-22 10:34:00|82.86|82.26|82.87|82.27|82.88|82.28|82.86|82.26|8
1737542050000|2025-01-22 10:34:10|82.88|82.28|82.87|82.27|82.88|82.28|82.87|82.27|2
1737542060000|2025-01-22 10:34:20|82.88|82.28|82.84|82.24|82.88|82.28|82.84|82.24|5
1737542070000|2025-01-22 10:34:30|82.83|82.23|82.81|82.21|82.83|82.23|82.8|82.2|11
1737542080000|2025-01-22 10:34:40|82.83|82.23|82.84|82.24|82.85|82.25|82.83|82.23|8
1737542110000|2025-01-22 10:35:10|82.85|82.25|82.84|82.24|82.85|82.25|82.84|82.24|2
1737542120000|2025-01-22 10:35:20|82.85|82.25|82.84|82.24|82.86|82.26|82.84|82.24|6
1737542130000|2025-01-22 10:35:30|82.83|82.23|82.8|82.2|82.83|82.23|82.78|82.18|6
1737542140000|2025-01-22 10:35:40|82.81|82.21|82.81|82.21|82.81|82.21|82.8|82.2|3
1737542150000|2025-01-22 10:35:50|82.8|82.2|82.79|82.19|82.8|82.2|82.79|82.19|2
1737542160000|2025-01-22 10:36:00|82.78|82.18|82.81|82.21|82.81|82.21|82.76|82.16|10
1737542170000|2025-01-22 10:36:10|82.82|82.22|82.86|82.26|82.87|82.27|82.82|82.22|10
1737542180000|2025-01-22 10:36:20|82.87|82.27|82.8|82.2|82.87|82.27|82.79|82.19|8
1737542200000|2025-01-22 10:36:40|82.81|82.21|82.88|82.28|82.88|82.28|82.81|82.21|6
1737542210000|2025-01-22 10:36:50|82.89|82.29|82.87|82.27|82.89|82.29|82.86|82.26|6
1737542220000|2025-01-22 10:37:00|82.86|82.26|82.84|82.24|82.88|82.28|82.84|82.24|8
1737542230000|2025-01-22 10:37:10|82.83|82.23|82.83|82.23|82.84|82.24|82.81|82.21|9
1737542240000|2025-01-22 10:37:20|82.82|82.22|82.79|82.19|82.82|82.22|82.78|82.18|5
1737542250000|2025-01-22 10:37:30|82.8|82.2|82.81|82.21|82.81|82.21|82.8|82.2|2
1737542260000|2025-01-22 10:37:40|82.82|82.22|82.85|82.25|82.85|82.25|82.82|82.22|3
1737542280000|2025-01-22 10:38:00|82.87|82.27|82.88|82.28|82.89|82.29|82.87|82.27|4
1737542290000|2025-01-22 10:38:10|82.89|82.29|82.89|82.29|82.91|82.31|82.89|82.29|7
1737542300000|2025-01-22 10:38:20|82.9|82.3|82.91|82.31|82.92|82.32|82.9|82.3|6
1737542310000|2025-01-22 10:38:30|82.9|82.3|82.89|82.29|82.9|82.3|82.89|82.29|2
1737542320000|2025-01-22 10:38:40|82.91|82.31|82.95|82.35|82.96|82.36|82.91|82.31|6
1737542330000|2025-01-22 10:38:50|82.96|82.36|82.96|82.36|82.96|82.36|82.96|82.36|1
1737542340000|2025-01-22 10:39:00|82.97|82.37|82.97|82.37|82.97|82.37|82.97|82.37|1
1737542350000|2025-01-22 10:39:10|82.98|82.38|82.98|82.38|83|82.4|82.96|82.36|8
1737542360000|2025-01-22 10:39:20|82.97|82.37|82.98|82.38|82.98|82.38|82.97|82.37|2
1737542370000|2025-01-22 10:39:30|82.99|82.39|83|82.4|83.01|82.41|82.99|82.39|6
1737542380000|2025-01-22 10:39:40|82.99|82.39|82.99|82.39|82.99|82.39|82.99|82.39|1
1737542390000|2025-01-22 10:39:50|83.01|82.41|83.02|82.42|83.02|82.42|83.01|82.41|2
1737542400000|2025-01-22 10:40:00|83.03|82.43|83.05|82.45|83.05|82.45|83.03|82.43|2
1737542410000|2025-01-22 10:40:10|83.07|82.47|83.07|82.47|83.07|82.47|83.07|82.47|1
1737542420000|2025-01-22 10:40:20|83.1|82.5|83.1|82.5|83.1|82.5|83.09|82.49|9
1737542430000|2025-01-22 10:40:30|83.09|82.49|83.09|82.49|83.09|82.49|83.08|82.48|7
1737542440000|2025-01-22 10:40:40|83.08|82.48|83.09|82.49|83.09|82.49|83.08|82.48|4
1737542450000|2025-01-22 10:40:50|83.08|82.48|83.08|82.48|83.08|82.48|83.07|82.47|3
1737542460000|2025-01-22 10:41:00|83.07|82.47|83.03|82.43|83.07|82.47|83.02|82.42|7
1737542470000|2025-01-22 10:41:10|83.02|82.42|83.03|82.43|83.03|82.43|83.01|82.41|4
1737542480000|2025-01-22 10:41:20|83.08|82.48|83.08|82.48|83.08|82.48|83.08|82.48|1
1737542490000|2025-01-22 10:41:30|83.09|82.49|83.13|82.53|83.13|82.53|83.09|82.49|4
1737542500000|2025-01-22 10:41:40|83.14|82.54|83.15|82.55|83.15|82.55|83.14|82.54|2
1737542510000|2025-01-22 10:41:50|83.16|82.56|83.18|82.58|83.18|82.58|83.16|82.56|2
1737542520000|2025-01-22 10:42:00|83.19|82.59|83.19|82.59|83.19|82.59|83.19|82.59|1
1737542530000|2025-01-22 10:42:10|83.21|82.61|83.22|82.62|83.22|82.62|83.21|82.61|4
1737542540000|2025-01-22 10:42:20|83.21|82.61|83.18|82.58|83.21|82.61|83.18|82.58|6
1737542550000|2025-01-22 10:42:30|83.19|82.59|83.19|82.59|83.19|82.59|83.18|82.58|3
1737542560000|2025-01-22 10:42:40|83.2|82.6|83.2|82.6|83.2|82.6|83.19|82.59|3
1737542570000|2025-01-22 10:42:50|83.19|82.59|83.22|82.62|83.22|82.62|83.19|82.59|4
1737542580000|2025-01-22 10:43:00|83.23|82.63|83.24|82.64|83.24|82.64|83.23|82.63|4
1737542590000|2025-01-22 10:43:10|83.22|82.62|83.23|82.63|83.23|82.63|83.22|82.62|2
1737542600000|2025-01-22 10:43:20|83.24|82.64|83.25|82.65|83.25|82.65|83.24|82.64|2
1737542610000|2025-01-22 10:43:30|83.27|82.67|83.27|82.67|83.28|82.68|83.27|82.67|3
1737542620000|2025-01-22 10:43:40|83.28|82.68|83.27|82.67|83.28|82.68|83.27|82.67|4
1737542630000|2025-01-22 10:43:50|83.26|82.66|83.27|82.67|83.27|82.67|83.26|82.66|2
1737542640000|2025-01-22 10:44:00|83.26|82.66|83.28|82.68|83.28|82.68|83.26|82.66|4
1737542650000|2025-01-22 10:44:10|83.27|82.67|83.25|82.65|83.28|82.68|83.25|82.65|4
1737542660000|2025-01-22 10:44:20|83.24|82.64|83.25|82.65|83.25|82.65|83.23|82.63|4
1737542680000|2025-01-22 10:44:40|83.26|82.66|83.26|82.66|83.27|82.67|83.25|82.65|6
1737542690000|2025-01-22 10:44:50|83.25|82.65|83.25|82.65|83.26|82.66|83.25|82.65|3
1737542700000|2025-01-22 10:45:00|83.24|82.64|83.26|82.66|83.26|82.66|83.24|82.64|5
1737542710000|2025-01-22 10:45:10|83.25|82.65|83.2|82.6|83.25|82.65|83.2|82.6|6
1737542720000|2025-01-22 10:45:20|83.21|82.61|83.2|82.6|83.21|82.61|83.18|82.58|13
1737542730000|2025-01-22 10:45:30|83.19|82.59|83.2|82.6|83.2|82.6|83.19|82.59|6
1737542740000|2025-01-22 10:45:40|83.19|82.59|83.2|82.6|83.2|82.6|83.19|82.59|2
1737542750000|2025-01-22 10:45:50|83.21|82.61|83.25|82.65|83.27|82.67|83.21|82.61|8
1737542760000|2025-01-22 10:46:00|83.24|82.64|83.26|82.66|83.27|82.67|83.24|82.64|5
1737542770000|2025-01-22 10:46:10|83.25|82.65|83.24|82.64|83.25|82.65|83.24|82.64|6
1737542780000|2025-01-22 10:46:20|83.25|82.65|83.27|82.67|83.27|82.67|83.25|82.65|3
1737542790000|2025-01-22 10:46:30|83.26|82.66|83.24|82.64|83.26|82.66|83.24|82.64|3
1737542810000|2025-01-22 10:46:50|83.2|82.6|83.21|82.61|83.21|82.61|83.2|82.6|2
1737542820000|2025-01-22 10:47:00|83.23|82.63|83.17|82.57|83.24|82.64|83.17|82.57|11
1737542830000|2025-01-22 10:47:10|83.18|82.58|83.19|82.59|83.2|82.6|83.18|82.58|4
1737542860000|2025-01-22 10:47:40|83.2|82.6|83.2|82.6|83.2|82.6|83.2|82.6|1
1737542870000|2025-01-22 10:47:50|83.21|82.61|83.21|82.61|83.21|82.61|83.21|82.61|1
1737542880000|2025-01-22 10:48:00|83.22|82.62|83.21|82.61|83.22|82.62|83.21|82.61|2
1737542890000|2025-01-22 10:48:10|83.2|82.6|83.23|82.63|83.23|82.63|83.19|82.59|7
1737542900000|2025-01-22 10:48:20|83.26|82.66|83.22|82.62|83.27|82.67|83.22|82.62|6
1737542910000|2025-01-22 10:48:30|83.21|82.61|83.2|82.6|83.21|82.61|83.2|82.6|2
1737542920000|2025-01-22 10:48:40|83.21|82.61|83.2|82.6|83.21|82.61|83.19|82.59|4
1737542930000|2025-01-22 10:48:50|83.19|82.59|83.21|82.61|83.21|82.61|83.19|82.59|3
1737542940000|2025-01-22 10:49:00|83.2|82.6|83.21|82.61|83.21|82.61|83.2|82.6|2
1737542950000|2025-01-22 10:49:10|83.2|82.6|83.2|82.6|83.2|82.6|83.2|82.6|1
1737542960000|2025-01-22 10:49:20|83.19|82.59|83.19|82.59|83.19|82.59|83.19|82.59|1
1737542970000|2025-01-22 10:49:30|83.2|82.6|83.2|82.6|83.2|82.6|83.2|82.6|1
1737542980000|2025-01-22 10:49:40|83.21|82.61|83.26|82.66|83.26|82.66|83.21|82.61|5
1737543000000|2025-01-22 10:50:00|83.25|82.65|83.22|82.62|83.25|82.65|83.21|82.61|4
1737543010000|2025-01-22 10:50:10|83.21|82.61|83.22|82.62|83.22|82.62|83.21|82.61|4
1737543020000|2025-01-22 10:50:20|83.24|82.64|83.26|82.66|83.27|82.67|83.24|82.64|5
1737543030000|2025-01-22 10:50:30|83.25|82.65|83.24|82.64|83.26|82.66|83.24|82.64|6
1737543040000|2025-01-22 10:50:40|83.23|82.63|83.31|82.71|83.31|82.71|83.23|82.63|5
1737543050000|2025-01-22 10:50:50|83.32|82.72|83.31|82.71|83.33|82.73|83.31|82.71|6
1737543060000|2025-01-22 10:51:00|83.3|82.7|83.3|82.7|83.3|82.7|83.29|82.69|7
1737543070000|2025-01-22 10:51:10|83.29|82.69|83.33|82.73|83.33|82.73|83.27|82.67|12
1737543080000|2025-01-22 10:51:20|83.32|82.72|83.28|82.68|83.32|82.72|83.27|82.67|7
1737543090000|2025-01-22 10:51:30|83.27|82.67|83.28|82.68|83.28|82.68|83.27|82.67|2
1737543100000|2025-01-22 10:51:40|83.27|82.67|83.3|82.7|83.3|82.7|83.27|82.67|3
1737543110000|2025-01-22 10:51:50|83.29|82.69|83.31|82.71|83.31|82.71|83.27|82.67|5
1737543120000|2025-01-22 10:52:00|83.32|82.72|83.29|82.69|83.32|82.72|83.29|82.69|6
1737543130000|2025-01-22 10:52:10|83.28|82.68|83.27|82.67|83.3|82.7|83.27|82.67|7
1737543140000|2025-01-22 10:52:20|83.28|82.68|83.28|82.68|83.3|82.7|83.28|82.68|7
1737543150000|2025-01-22 10:52:30|83.29|82.69|83.29|82.69|83.29|82.69|83.28|82.68|3
1737543160000|2025-01-22 10:52:40|83.28|82.68|83.29|82.69|83.3|82.7|83.27|82.67|8
1737543170000|2025-01-22 10:52:50|83.28|82.68|83.3|82.7|83.3|82.7|83.28|82.68|5
1737543200000|2025-01-22 10:53:20|83.31|82.71|83.31|82.71|83.32|82.72|83.31|82.71|3
1737543210000|2025-01-22 10:53:30|83.3|82.7|83.27|82.67|83.3|82.7|83.27|82.67|4
1737543230000|2025-01-22 10:53:50|83.28|82.68|83.27|82.67|83.28|82.68|83.27|82.67|4
1737543240000|2025-01-22 10:54:00|83.29|82.69|83.3|82.7|83.31|82.71|83.29|82.69|5
1737543250000|2025-01-22 10:54:10|83.29|82.69|83.3|82.7|83.3|82.7|83.29|82.69|4
1737543260000|2025-01-22 10:54:20|83.29|82.69|83.29|82.69|83.3|82.7|83.29|82.69|5
1737543280000|2025-01-22 10:54:40|83.28|82.68|83.34|82.74|83.35|82.75|83.28|82.68|4
1737543290000|2025-01-22 10:54:50|83.35|82.75|83.39|82.79|83.39|82.79|83.34|82.74|7
1737543300000|2025-01-22 10:55:00|83.38|82.78|83.33|82.73|83.39|82.79|83.33|82.73|8
1737543310000|2025-01-22 10:55:10|83.34|82.74|83.38|82.78|83.4|82.8|83.34|82.74|6
1737543320000|2025-01-22 10:55:20|83.39|82.79|83.39|82.79|83.39|82.79|83.38|82.78|3
1737543330000|2025-01-22 10:55:30|83.38|82.78|83.36|82.76|83.38|82.78|83.36|82.76|3
1737543340000|2025-01-22 10:55:40|83.35|82.75|83.37|82.77|83.37|82.77|83.35|82.75|3
1737543350000|2025-01-22 10:55:50|83.38|82.78|83.37|82.77|83.39|82.79|83.36|82.76|8
1737543360000|2025-01-22 10:56:00|83.36|82.76|83.36|82.76|83.36|82.76|83.35|82.75|5
1737543370000|2025-01-22 10:56:10|83.35|82.75|83.36|82.76|83.36|82.76|83.35|82.75|4
1737543380000|2025-01-22 10:56:20|83.35|82.75|83.35|82.75|83.35|82.75|83.35|82.75|1
1737543390000|2025-01-22 10:56:30|83.33|82.73|83.29|82.69|83.33|82.73|83.29|82.69|3
1737543410000|2025-01-22 10:56:50|83.3|82.7|83.3|82.7|83.31|82.71|83.29|82.69|7
1737543420000|2025-01-22 10:57:00|83.31|82.71|83.3|82.7|83.31|82.71|83.3|82.7|2
1737543430000|2025-01-22 10:57:10|83.31|82.71|83.31|82.71|83.31|82.71|83.31|82.71|1
1737543440000|2025-01-22 10:57:20|83.3|82.7|83.34|82.74|83.35|82.75|83.29|82.69|6
1737543450000|2025-01-22 10:57:30|83.35|82.75|83.35|82.75|83.35|82.75|83.35|82.75|1
1737543460000|2025-01-22 10:57:40|83.36|82.76|83.37|82.77|83.37|82.77|83.36|82.76|2
1737543470000|2025-01-22 10:57:50|83.36|82.76|83.37|82.77|83.37|82.77|83.36|82.76|4
1737543480000|2025-01-22 10:58:00|83.36|82.76|83.37|82.77|83.37|82.77|83.35|82.75|4
1737543490000|2025-01-22 10:58:10|83.36|82.76|83.39|82.79|83.39|82.79|83.36|82.76|4
1737543500000|2025-01-22 10:58:20|83.38|82.78|83.37|82.77|83.38|82.78|83.37|82.77|2
1737543510000|2025-01-22 10:58:30|83.36|82.76|83.32|82.72|83.37|82.77|83.32|82.72|11
1737543520000|2025-01-22 10:58:40|83.3|82.7|83.32|82.72|83.32|82.72|83.3|82.7|2
1737543530000|2025-01-22 10:58:50|83.3|82.7|83.3|82.7|83.3|82.7|83.3|82.7|1
1737543540000|2025-01-22 10:59:00|83.32|82.72|83.36|82.76|83.36|82.76|83.32|82.72|4
1737543560000|2025-01-22 10:59:20|83.37|82.77|83.37|82.77|83.38|82.78|83.37|82.77|3
1737543570000|2025-01-22 10:59:30|83.36|82.76|83.36|82.76|83.36|82.76|83.36|82.76|1
1737543590000|2025-01-22 10:59:50|83.37|82.77|83.37|82.77|83.37|82.77|83.37|82.77|1
1737543600000|2025-01-22 11:00:00|83.39|82.79|83.4|82.8|83.4|82.8|83.39|82.79|4
1737543610000|2025-01-22 11:00:10|83.39|82.79|83.39|82.79|83.39|82.79|83.38|82.78|3
1737543620000|2025-01-22 11:00:20|83.4|82.8|83.39|82.79|83.41|82.81|83.39|82.79|4
1737543630000|2025-01-22 11:00:30|83.38|82.78|83.36|82.76|83.39|82.79|83.36|82.76|13
1737543640000|2025-01-22 11:00:40|83.37|82.77|83.38|82.78|83.38|82.78|83.37|82.77|2
1737543650000|2025-01-22 11:00:50|83.4|82.8|83.4|82.8|83.4|82.8|83.4|82.8|1
1737543660000|2025-01-22 11:01:00|83.39|82.79|83.38|82.78|83.39|82.79|83.38|82.78|2
1737543670000|2025-01-22 11:01:10|83.36|82.76|83.36|82.76|83.36|82.76|83.35|82.75|3
1737543680000|2025-01-22 11:01:20|83.38|82.78|83.37|82.77|83.4|82.8|83.37|82.77|11
1737543690000|2025-01-22 11:01:30|83.36|82.76|83.36|82.76|83.38|82.78|83.36|82.76|5
1737543700000|2025-01-22 11:01:40|83.35|82.75|83.35|82.75|83.35|82.75|83.34|82.74|3
1737543710000|2025-01-22 11:01:50|83.36|82.76|83.35|82.75|83.36|82.76|83.35|82.75|2
1737543720000|2025-01-22 11:02:00|83.36|82.76|83.31|82.71|83.36|82.76|83.31|82.71|6
1737543730000|2025-01-22 11:02:10|83.3|82.7|83.3|82.7|83.3|82.7|83.29|82.69|7
1737543740000|2025-01-22 11:02:20|83.29|82.69|83.3|82.7|83.3|82.7|83.29|82.69|2
1737543750000|2025-01-22 11:02:30|83.29|82.69|83.29|82.69|83.3|82.7|83.28|82.68|9
1737543760000|2025-01-22 11:02:40|83.28|82.68|83.29|82.69|83.29|82.69|83.28|82.68|2
1737543790000|2025-01-22 11:03:10|83.27|82.67|83.25|82.65|83.27|82.67|83.25|82.65|2
1737543800000|2025-01-22 11:03:20|83.24|82.64|83.22|82.62|83.24|82.64|83.22|82.62|3
1737543810000|2025-01-22 11:03:30|83.23|82.63|83.21|82.61|83.23|82.63|83.2|82.6|8
1737543820000|2025-01-22 11:03:40|83.2|82.6|83.24|82.64|83.25|82.65|83.2|82.6|5
1737543830000|2025-01-22 11:03:50|83.25|82.65|83.22|82.62|83.25|82.65|83.22|82.62|4
1737543840000|2025-01-22 11:04:00|83.21|82.61|83.21|82.61|83.21|82.61|83.2|82.6|3
1737543850000|2025-01-22 11:04:10|83.22|82.62|83.21|82.61|83.22|82.62|83.21|82.61|2
1737543860000|2025-01-22 11:04:20|83.23|82.63|83.27|82.67|83.27|82.67|83.23|82.63|7
1737543880000|2025-01-22 11:04:40|83.28|82.68|83.26|82.66|83.29|82.69|83.26|82.66|5
1737543890000|2025-01-22 11:04:50|83.25|82.65|83.26|82.66|83.27|82.67|83.25|82.65|6
1737543900000|2025-01-22 11:05:00|83.27|82.67|83.26|82.66|83.28|82.68|83.26|82.66|8
1737543910000|2025-01-22 11:05:10|83.27|82.67|83.28|82.68|83.29|82.69|83.26|82.66|8
1737543920000|2025-01-22 11:05:20|83.29|82.69|83.29|82.69|83.29|82.69|83.28|82.68|5
1737543930000|2025-01-22 11:05:30|83.28|82.68|83.27|82.67|83.28|82.68|83.27|82.67|4
1737543940000|2025-01-22 11:05:40|83.28|82.68|83.36|82.76|83.36|82.76|83.28|82.68|8
1737543950000|2025-01-22 11:05:50|83.35|82.75|83.36|82.76|83.36|82.76|83.35|82.75|4
1737543960000|2025-01-22 11:06:00|83.37|82.77|83.36|82.76|83.39|82.79|83.36|82.76|11
1737543970000|2025-01-22 11:06:10|83.37|82.77|83.36|82.76|83.37|82.77|83.36|82.76|2
1737543980000|2025-01-22 11:06:20|83.37|82.77|83.38|82.78|83.38|82.78|83.37|82.77|2
1737543990000|2025-01-22 11:06:30|83.37|82.77|83.38|82.78|83.38|82.78|83.37|82.77|8
1737544000000|2025-01-22 11:06:40|83.4|82.8|83.38|82.78|83.4|82.8|83.37|82.77|10
1737544010000|2025-01-22 11:06:50|83.37|82.77|83.37|82.77|83.37|82.77|83.37|82.77|1
1737544020000|2025-01-22 11:07:00|83.38|82.78|83.34|82.74|83.39|82.79|83.33|82.73|11
1737544030000|2025-01-22 11:07:10|83.35|82.75|83.4|82.8|83.4|82.8|83.35|82.75|8
1737544040000|2025-01-22 11:07:20|83.39|82.79|83.4|82.8|83.41|82.81|83.39|82.79|8
1737544050000|2025-01-22 11:07:30|83.41|82.81|83.5|82.9|83.5|82.9|83.4|82.8|8
1737544060000|2025-01-22 11:07:40|83.49|82.89|83.47|82.87|83.49|82.89|83.47|82.87|7
1737544070000|2025-01-22 11:07:50|83.48|82.88|83.54|82.94|83.54|82.94|83.48|82.88|4
1737544080000|2025-01-22 11:08:00|83.53|82.93|83.54|82.94|83.54|82.94|83.51|82.91|7
1737544090000|2025-01-22 11:08:10|83.53|82.93|83.51|82.91|83.53|82.93|83.51|82.91|5
1737544100000|2025-01-22 11:08:20|83.52|82.92|83.49|82.89|83.53|82.93|83.48|82.88|8
1737544110000|2025-01-22 11:08:30|83.48|82.88|83.48|82.88|83.48|82.88|83.48|82.88|1
1737544120000|2025-01-22 11:08:40|83.47|82.87|83.47|82.87|83.48|82.88|83.47|82.87|3
1737544130000|2025-01-22 11:08:50|83.48|82.88|83.47|82.87|83.48|82.88|83.47|82.87|2
1737544140000|2025-01-22 11:09:00|83.48|82.88|83.5|82.9|83.5|82.9|83.48|82.88|5
1737544150000|2025-01-22 11:09:10|83.51|82.91|83.5|82.9|83.51|82.91|83.49|82.89|8
1737544160000|2025-01-22 11:09:20|83.51|82.91|83.49|82.89|83.51|82.91|83.49|82.89|5
1737544180000|2025-01-22 11:09:40|83.48|82.88|83.47|82.87|83.48|82.88|83.47|82.87|2
1737544190000|2025-01-22 11:09:50|83.46|82.86|83.46|82.86|83.46|82.86|83.45|82.85|5
1737544200000|2025-01-22 11:10:00|83.45|82.85|83.42|82.82|83.46|82.86|83.42|82.82|6
1737544210000|2025-01-22 11:10:10|83.41|82.81|83.4|82.8|83.41|82.81|83.4|82.8|2
1737544220000|2025-01-22 11:10:20|83.41|82.81|83.45|82.85|83.45|82.85|83.41|82.81|7
1737544230000|2025-01-22 11:10:30|83.44|82.84|83.43|82.83|83.46|82.86|83.42|82.82|7
1737544240000|2025-01-22 11:10:40|83.42|82.82|83.44|82.84|83.45|82.85|83.41|82.81|8
1737544250000|2025-01-22 11:10:50|83.43|82.83|83.43|82.83|83.43|82.83|83.42|82.82|5
1737544260000|2025-01-22 11:11:00|83.42|82.82|83.45|82.85|83.46|82.86|83.42|82.82|11
1737544270000|2025-01-22 11:11:10|83.44|82.84|83.42|82.82|83.45|82.85|83.41|82.81|6
1737544280000|2025-01-22 11:11:20|83.41|82.81|83.42|82.82|83.42|82.82|83.41|82.81|4
1737544290000|2025-01-22 11:11:30|83.43|82.83|83.37|82.77|83.43|82.83|83.37|82.77|8
1737544300000|2025-01-22 11:11:40|83.36|82.76|83.35|82.75|83.36|82.76|83.34|82.74|4
1737544310000|2025-01-22 11:11:50|83.34|82.74|83.33|82.73|83.35|82.75|83.33|82.73|10
1737544320000|2025-01-22 11:12:00|83.34|82.74|83.34|82.74|83.35|82.75|83.33|82.73|5
1737544330000|2025-01-22 11:12:10|83.35|82.75|83.33|82.73|83.35|82.75|83.32|82.72|9
1737544340000|2025-01-22 11:12:20|83.34|82.74|83.36|82.76|83.36|82.76|83.34|82.74|5
1737544350000|2025-01-22 11:12:30|83.35|82.75|83.38|82.78|83.38|82.78|83.35|82.75|5
1737544360000|2025-01-22 11:12:40|83.37|82.77|83.38|82.78|83.38|82.78|83.37|82.77|4
1737544380000|2025-01-22 11:13:00|83.4|82.8|83.39|82.79|83.4|82.8|83.39|82.79|2
1737544390000|2025-01-22 11:13:10|83.4|82.8|83.4|82.8|83.4|82.8|83.4|82.8|1
1737544410000|2025-01-22 11:13:30|83.39|82.79|83.38|82.78|83.39|82.79|83.38|82.78|2
1737544420000|2025-01-22 11:13:40|83.39|82.79|83.41|82.81|83.42|82.82|83.38|82.78|6
1737544430000|2025-01-22 11:13:50|83.42|82.82|83.41|82.81|83.42|82.82|83.41|82.81|2
1737544440000|2025-01-22 11:14:00|83.42|82.82|83.42|82.82|83.43|82.83|83.42|82.82|3
1737544450000|2025-01-22 11:14:10|83.41|82.81|83.42|82.82|83.42|82.82|83.41|82.81|2
1737544460000|2025-01-22 11:14:20|83.45|82.85|83.46|82.86|83.46|82.86|83.45|82.85|2
1737544470000|2025-01-22 11:14:30|83.47|82.87|83.49|82.89|83.5|82.9|83.47|82.87|4
1737544480000|2025-01-22 11:14:40|83.5|82.9|83.5|82.9|83.5|82.9|83.5|82.9|1
1737544490000|2025-01-22 11:14:50|83.49|82.89|83.51|82.91|83.51|82.91|83.49|82.89|3
1737544500000|2025-01-22 11:15:00|83.52|82.92|83.54|82.94|83.54|82.94|83.52|82.92|5
1737544510000|2025-01-22 11:15:10|83.55|82.95|83.57|82.97|83.57|82.97|83.55|82.95|3
1737544520000|2025-01-22 11:15:20|83.59|82.99|83.59|82.99|83.6|83|83.59|82.99|3
1737544530000|2025-01-22 11:15:30|83.58|82.98|83.57|82.97|83.58|82.98|83.56|82.96|5
1737544540000|2025-01-22 11:15:40|83.56|82.96|83.54|82.94|83.56|82.96|83.53|82.93|5
1737544550000|2025-01-22 11:15:50|83.55|82.95|83.56|82.96|83.56|82.96|83.55|82.95|2
1737544580000|2025-01-22 11:16:20|83.57|82.97|83.57|82.97|83.57|82.97|83.57|82.97|1
1737544590000|2025-01-22 11:16:30|83.58|82.98|83.57|82.97|83.58|82.98|83.56|82.96|5
1737544600000|2025-01-22 11:16:40|83.58|82.98|83.56|82.96|83.58|82.98|83.55|82.95|9
1737544610000|2025-01-22 11:16:50|83.55|82.95|83.54|82.94|83.56|82.96|83.54|82.94|12
1737544620000|2025-01-22 11:17:00|83.55|82.95|83.54|82.94|83.55|82.95|83.54|82.94|2
1737544630000|2025-01-22 11:17:10|83.55|82.95|83.51|82.91|83.55|82.95|83.5|82.9|8
1737544640000|2025-01-22 11:17:20|83.52|82.92|83.51|82.91|83.55|82.95|83.51|82.91|7
1737544650000|2025-01-22 11:17:30|83.52|82.92|83.54|82.94|83.54|82.94|83.51|82.91|5
1737544660000|2025-01-22 11:17:40|83.53|82.93|83.5|82.9|83.53|82.93|83.5|82.9|8
1737544670000|2025-01-22 11:17:50|83.51|82.91|83.51|82.91|83.51|82.91|83.5|82.9|3
1737544680000|2025-01-22 11:18:00|83.5|82.9|83.51|82.91|83.51|82.91|83.49|82.89|8
1737544690000|2025-01-22 11:18:10|83.5|82.9|83.51|82.91|83.51|82.91|83.5|82.9|4
1737544700000|2025-01-22 11:18:20|83.5|82.9|83.41|82.81|83.52|82.92|83.4|82.8|10
1737544710000|2025-01-22 11:18:30|83.42|82.82|83.41|82.81|83.42|82.82|83.4|82.8|8
1737544720000|2025-01-22 11:18:40|83.42|82.82|83.44|82.84|83.44|82.84|83.42|82.82|3
1737544730000|2025-01-22 11:18:50|83.45|82.85|83.44|82.84|83.45|82.85|83.44|82.84|4
1737544740000|2025-01-22 11:19:00|83.42|82.82|83.45|82.85|83.47|82.87|83.41|82.81|14
1737544750000|2025-01-22 11:19:10|83.44|82.84|83.37|82.77|83.44|82.84|83.37|82.77|13
1737544760000|2025-01-22 11:19:20|83.36|82.76|83.36|82.76|83.36|82.76|83.36|82.76|1
1737544780000|2025-01-22 11:19:40|83.35|82.75|83.32|82.72|83.35|82.75|83.31|82.71|6
1737544790000|2025-01-22 11:19:50|83.33|82.73|83.32|82.72|83.34|82.74|83.32|82.72|6
1737544800000|2025-01-22 11:20:00|83.33|82.73|83.37|82.77|83.37|82.77|83.33|82.73|12
1737544810000|2025-01-22 11:20:10|83.36|82.76|83.35|82.75|83.36|82.76|83.35|82.75|4
1737544820000|2025-01-22 11:20:20|83.36|82.76|83.33|82.73|83.36|82.76|83.33|82.73|6
1737544830000|2025-01-22 11:20:30|83.32|82.72|83.35|82.75|83.35|82.75|83.31|82.71|7
1737544840000|2025-01-22 11:20:40|83.37|82.77|83.32|82.72|83.37|82.77|83.31|82.71|9
1737544850000|2025-01-22 11:20:50|83.31|82.71|83.31|82.71|83.32|82.72|83.31|82.71|7
1737544860000|2025-01-22 11:21:00|83.32|82.72|83.32|82.72|83.33|82.73|83.31|82.71|10
1737544870000|2025-01-22 11:21:10|83.31|82.71|83.3|82.7|83.31|82.71|83.3|82.7|2
1737544890000|2025-01-22 11:21:30|83.28|82.68|83.27|82.67|83.28|82.68|83.26|82.66|5
1737544900000|2025-01-22 11:21:40|83.26|82.66|83.24|82.64|83.26|82.66|83.24|82.64|7
1737544910000|2025-01-22 11:21:50|83.23|82.63|83.2|82.6|83.23|82.63|83.2|82.6|6
1737544920000|2025-01-22 11:22:00|83.21|82.61|83.21|82.61|83.21|82.61|83.19|82.59|7
1737544930000|2025-01-22 11:22:10|83.2|82.6|83.26|82.66|83.27|82.67|83.2|82.6|8
1737544940000|2025-01-22 11:22:20|83.3|82.7|83.28|82.68|83.3|82.7|83.28|82.68|3
1737544950000|2025-01-22 11:22:30|83.29|82.69|83.29|82.69|83.29|82.69|83.29|82.69|1
1737544960000|2025-01-22 11:22:40|83.3|82.7|83.34|82.74|83.35|82.75|83.29|82.69|7
1737544970000|2025-01-22 11:22:50|83.35|82.75|83.33|82.73|83.35|82.75|83.32|82.72|7
1737544980000|2025-01-22 11:23:00|83.32|82.72|83.33|82.73|83.35|82.75|83.32|82.72|7
1737544990000|2025-01-22 11:23:10|83.32|82.72|83.32|82.72|83.33|82.73|83.32|82.72|3
1737545000000|2025-01-22 11:23:20|83.31|82.71|83.31|82.71|83.32|82.72|83.31|82.71|5
1737545020000|2025-01-22 11:23:40|83.3|82.7|83.28|82.68|83.3|82.7|83.28|82.68|7
1737545030000|2025-01-22 11:23:50|83.29|82.69|83.24|82.64|83.29|82.69|83.24|82.64|8
1737545040000|2025-01-22 11:24:00|83.25|82.65|83.21|82.61|83.26|82.66|83.2|82.6|13
1737545050000|2025-01-22 11:24:10|83.2|82.6|83.2|82.6|83.21|82.61|83.2|82.6|5
1737545060000|2025-01-22 11:24:20|83.19|82.59|83.19|82.59|83.2|82.6|83.19|82.59|3
1737545070000|2025-01-22 11:24:30|83.18|82.58|83.19|82.59|83.19|82.59|83.18|82.58|2
1737545080000|2025-01-22 11:24:40|83.18|82.58|83.19|82.59|83.19|82.59|83.18|82.58|2
1737545090000|2025-01-22 11:24:50|83.2|82.6|83.2|82.6|83.2|82.6|83.2|82.6|1
1737545100000|2025-01-22 11:25:00|83.19|82.59|83.19|82.59|83.19|82.59|83.18|82.58|3
1737545110000|2025-01-22 11:25:10|83.18|82.58|83.26|82.66|83.26|82.66|83.18|82.58|11
1737545120000|2025-01-22 11:25:20|83.27|82.67|83.26|82.66|83.28|82.68|83.26|82.66|6
1737545130000|2025-01-22 11:25:30|83.27|82.67|83.28|82.68|83.28|82.68|83.27|82.67|2
1737545140000|2025-01-22 11:25:40|83.29|82.69|83.27|82.67|83.29|82.69|83.27|82.67|4
1737545150000|2025-01-22 11:25:50|83.26|82.66|83.27|82.67|83.27|82.67|83.25|82.65|8
1737545160000|2025-01-22 11:26:00|83.26|82.66|83.28|82.68|83.29|82.69|83.26|82.66|6
1737545170000|2025-01-22 11:26:10|83.29|82.69|83.28|82.68|83.29|82.69|83.28|82.68|2
1737545180000|2025-01-22 11:26:20|83.29|82.69|83.27|82.67|83.29|82.69|83.26|82.66|5
1737545190000|2025-01-22 11:26:30|83.28|82.68|83.26|82.66|83.29|82.69|83.26|82.66|5
1737545200000|2025-01-22 11:26:40|83.27|82.67|83.26|82.66|83.27|82.67|83.26|82.66|2
1737545210000|2025-01-22 11:26:50|83.27|82.67|83.26|82.66|83.27|82.67|83.26|82.66|2
1737545220000|2025-01-22 11:27:00|83.25|82.65|83.25|82.65|83.25|82.65|83.24|82.64|3
1737545230000|2025-01-22 11:27:10|83.24|82.64|83.2|82.6|83.24|82.64|83.19|82.59|12
1737545240000|2025-01-22 11:27:20|83.19|82.59|83.19|82.59|83.2|82.6|83.18|82.58|5
1737545260000|2025-01-22 11:27:40|83.18|82.58|83.18|82.58|83.18|82.58|83.17|82.57|3
1737545270000|2025-01-22 11:27:50|83.19|82.59|83.19|82.59|83.19|82.59|83.19|82.59|1
1737545280000|2025-01-22 11:28:00|83.22|82.62|83.21|82.61|83.23|82.63|83.21|82.61|6
1737545290000|2025-01-22 11:28:10|83.2|82.6|83.19|82.59|83.2|82.6|83.18|82.58|6
1737545300000|2025-01-22 11:28:20|83.18|82.58|83.19|82.59|83.19|82.59|83.18|82.58|2
1737545320000|2025-01-22 11:28:40|83.18|82.58|83.18|82.58|83.18|82.58|83.17|82.57|3
1737545330000|2025-01-22 11:28:50|83.17|82.57|83.13|82.53|83.17|82.57|83.12|82.52|6
1737545340000|2025-01-22 11:29:00|83.12|82.52|83.11|82.51|83.12|82.52|83.11|82.51|4
1737545350000|2025-01-22 11:29:10|83.12|82.52|83.11|82.51|83.12|82.52|83.1|82.5|4
1737545360000|2025-01-22 11:29:20|83.1|82.5|83.11|82.51|83.11|82.51|83.1|82.5|2
1737545370000|2025-01-22 11:29:30|83.1|82.5|83.09|82.49|83.1|82.5|83.09|82.49|2
1737545380000|2025-01-22 11:29:40|83.1|82.5|83.12|82.52|83.12|82.52|83.1|82.5|3
1737545390000|2025-01-22 11:29:50|83.11|82.51|83.11|82.51|83.11|82.51|83.1|82.5|3
1737545400000|2025-01-22 11:30:00|83.12|82.52|83.18|82.58|83.18|82.58|83.12|82.52|11
1737545410000|2025-01-22 11:30:10|83.19|82.59|83.2|82.6|83.2|82.6|83.19|82.59|4
1737545420000|2025-01-22 11:30:20|83.22|82.62|83.26|82.66|83.26|82.66|83.22|82.62|5
1737545430000|2025-01-22 11:30:30|83.25|82.65|83.24|82.64|83.25|82.65|83.23|82.63|6
1737545450000|2025-01-22 11:30:50|83.27|82.67|83.29|82.69|83.29|82.69|83.27|82.67|2
1737545460000|2025-01-22 11:31:00|83.28|82.68|83.28|82.68|83.29|82.69|83.27|82.67|5
1737545470000|2025-01-22 11:31:10|83.29|82.69|83.28|82.68|83.29|82.69|83.27|82.67|6
1737545480000|2025-01-22 11:31:20|83.29|82.69|83.27|82.67|83.29|82.69|83.27|82.67|7
1737545490000|2025-01-22 11:31:30|83.26|82.66|83.26|82.66|83.27|82.67|83.26|82.66|3
1737545500000|2025-01-22 11:31:40|83.25|82.65|83.25|82.65|83.27|82.67|83.25|82.65|8
1737545510000|2025-01-22 11:31:50|83.24|82.64|83.21|82.61|83.24|82.64|83.21|82.61|3
1737545520000|2025-01-22 11:32:00|83.22|82.62|83.21|82.61|83.23|82.63|83.19|82.59|8
1737545530000|2025-01-22 11:32:10|83.2|82.6|83.23|82.63|83.23|82.63|83.2|82.6|6
1737545540000|2025-01-22 11:32:20|83.22|82.62|83.24|82.64|83.24|82.64|83.22|82.62|5
1737545550000|2025-01-22 11:32:30|83.25|82.65|83.27|82.67|83.27|82.67|83.25|82.65|2
1737545560000|2025-01-22 11:32:40|83.28|82.68|83.29|82.69|83.29|82.69|83.28|82.68|2
1737545570000|2025-01-22 11:32:50|83.28|82.68|83.28|82.68|83.29|82.69|83.28|82.68|3
1737545580000|2025-01-22 11:33:00|83.29|82.69|83.31|82.71|83.32|82.72|83.29|82.69|5
1737545590000|2025-01-22 11:33:10|83.3|82.7|83.31|82.71|83.31|82.71|83.3|82.7|2
1737545600000|2025-01-22 11:33:20|83.32|82.72|83.34|82.74|83.35|82.75|83.32|82.72|3
1737545610000|2025-01-22 11:33:30|83.33|82.73|83.31|82.71|83.33|82.73|83.3|82.7|4
1737545620000|2025-01-22 11:33:40|83.32|82.72|83.29|82.69|83.32|82.72|83.29|82.69|6
1737545630000|2025-01-22 11:33:50|83.3|82.7|83.3|82.7|83.3|82.7|83.29|82.69|3
1737545650000|2025-01-22 11:34:10|83.29|82.69|83.3|82.7|83.3|82.7|83.29|82.69|2
1737545660000|2025-01-22 11:34:20|83.29|82.69|83.28|82.68|83.29|82.69|83.28|82.68|4
1737545670000|2025-01-22 11:34:30|83.29|82.69|83.3|82.7|83.31|82.71|83.29|82.69|6
1737545680000|2025-01-22 11:34:40|83.32|82.72|83.32|82.72|83.32|82.72|83.32|82.72|1
1737545690000|2025-01-22 11:34:50|83.33|82.73|83.35|82.75|83.36|82.76|83.33|82.73|7
1737545700000|2025-01-22 11:35:00|83.36|82.76|83.38|82.78|83.39|82.79|83.36|82.76|6
1737545710000|2025-01-22 11:35:10|83.37|82.77|83.37|82.77|83.38|82.78|83.37|82.77|3
1737545720000|2025-01-22 11:35:20|83.38|82.78|83.4|82.8|83.4|82.8|83.38|82.78|3
1737545730000|2025-01-22 11:35:30|83.39|82.79|83.39|82.79|83.39|82.79|83.39|82.79|1
1737545740000|2025-01-22 11:35:40|83.4|82.8|83.4|82.8|83.4|82.8|83.4|82.8|1
1737545750000|2025-01-22 11:35:50|83.41|82.81|83.42|82.82|83.43|82.83|83.41|82.81|4
1737545760000|2025-01-22 11:36:00|83.41|82.81|83.45|82.85|83.46|82.86|83.4|82.8|9
1737545770000|2025-01-22 11:36:10|83.46|82.86|83.44|82.84|83.46|82.86|83.43|82.83|7
1737545780000|2025-01-22 11:36:20|83.42|82.82|83.46|82.86|83.46|82.86|83.42|82.82|7
1737545790000|2025-01-22 11:36:30|83.47|82.87|83.45|82.85|83.47|82.87|83.45|82.85|4
1737545800000|2025-01-22 11:36:40|83.44|82.84|83.47|82.87|83.47|82.87|83.44|82.84|9
1737545810000|2025-01-22 11:36:50|83.46|82.86|83.47|82.87|83.47|82.87|83.46|82.86|2
1737545820000|2025-01-22 11:37:00|83.46|82.86|83.46|82.86|83.47|82.87|83.46|82.86|5
1737545830000|2025-01-22 11:37:10|83.45|82.85|83.44|82.84|83.45|82.85|83.44|82.84|2
1737545840000|2025-01-22 11:37:20|83.45|82.85|83.47|82.87|83.47|82.87|83.45|82.85|3
1737545860000|2025-01-22 11:37:40|83.51|82.91|83.58|82.98|83.58|82.98|83.5|82.9|9
1737545870000|2025-01-22 11:37:50|83.59|82.99|83.62|83.02|83.62|83.02|83.59|82.99|7
1737545880000|2025-01-22 11:38:00|83.61|83.01|83.61|83.01|83.61|83.01|83.6|83|3
1737545890000|2025-01-22 11:38:10|83.6|83|83.61|83.01|83.61|83.01|83.6|83|2
1737545900000|2025-01-22 11:38:20|83.62|83.02|83.6|83|83.62|83.02|83.6|83|3
1737545910000|2025-01-22 11:38:30|83.61|83.01|83.6|83|83.61|83.01|83.6|83|4
1737545920000|2025-01-22 11:38:40|83.59|82.99|83.53|82.93|83.6|83|83.53|82.93|10
1737545930000|2025-01-22 11:38:50|83.52|82.92|83.56|82.96|83.57|82.97|83.52|82.92|9
1737545940000|2025-01-22 11:39:00|83.57|82.97|83.61|83.01|83.61|83.01|83.57|82.97|4
1737545950000|2025-01-22 11:39:10|83.6|83|83.63|83.03|83.63|83.03|83.6|83|3
1737545960000|2025-01-22 11:39:20|83.67|83.07|83.69|83.09|83.69|83.09|83.67|83.07|3
1737545970000|2025-01-22 11:39:30|83.67|83.07|83.7|83.1|83.71|83.11|83.66|83.06|11
1737545980000|2025-01-22 11:39:40|83.71|83.11|83.69|83.09|83.71|83.11|83.69|83.09|5
1737545990000|2025-01-22 11:39:50|83.68|83.08|83.67|83.07|83.68|83.08|83.67|83.07|8
1737546000000|2025-01-22 11:40:00|83.68|83.08|83.67|83.07|83.68|83.08|83.67|83.07|6
1737546010000|2025-01-22 11:40:10|83.68|83.08|83.62|83.02|83.68|83.08|83.61|83.01|9
1737546020000|2025-01-22 11:40:20|83.61|83.01|83.61|83.01|83.62|83.02|83.59|82.99|6
1737546030000|2025-01-22 11:40:30|83.62|83.02|83.62|83.02|83.62|83.02|83.61|83.01|3
1737546050000|2025-01-22 11:40:50|83.61|83.01|83.61|83.01|83.61|83.01|83.61|83.01|1
1737546060000|2025-01-22 11:41:00|83.6|83|83.61|83.01|83.63|83.03|83.6|83|5
1737546070000|2025-01-22 11:41:10|83.62|83.02|83.61|83.01|83.62|83.02|83.6|83|6
1737546080000|2025-01-22 11:41:20|83.62|83.02|83.63|83.03|83.64|83.04|83.62|83.02|4
1737546090000|2025-01-22 11:41:30|83.62|83.02|83.61|83.01|83.63|83.03|83.61|83.01|6
1737546100000|2025-01-22 11:41:40|83.62|83.02|83.63|83.03|83.63|83.03|83.61|83.01|4
1737546120000|2025-01-22 11:42:00|83.65|83.05|83.67|83.07|83.67|83.07|83.65|83.05|2
1737546130000|2025-01-22 11:42:10|83.68|83.08|83.68|83.08|83.69|83.09|83.68|83.08|3
1737546140000|2025-01-22 11:42:20|83.69|83.09|83.69|83.09|83.7|83.1|83.68|83.08|5
1737546150000|2025-01-22 11:42:30|83.68|83.08|83.68|83.08|83.69|83.09|83.67|83.07|9
1737546160000|2025-01-22 11:42:40|83.66|83.06|83.7|83.1|83.7|83.1|83.66|83.06|5
1737546170000|2025-01-22 11:42:50|83.71|83.11|83.7|83.1|83.71|83.11|83.7|83.1|2
1737546180000|2025-01-22 11:43:00|83.69|83.09|83.71|83.11|83.71|83.11|83.69|83.09|9
1737546190000|2025-01-22 11:43:10|83.7|83.1|83.71|83.11|83.72|83.12|83.7|83.1|4
1737546200000|2025-01-22 11:43:20|83.7|83.1|83.71|83.11|83.71|83.11|83.7|83.1|6
1737546220000|2025-01-22 11:43:40|83.72|83.12|83.73|83.13|83.73|83.13|83.7|83.1|7
1737546230000|2025-01-22 11:43:50|83.72|83.12|83.71|83.11|83.73|83.13|83.7|83.1|6
1737546240000|2025-01-22 11:44:00|83.7|83.1|83.71|83.11|83.73|83.13|83.7|83.1|5
1737546250000|2025-01-22 11:44:10|83.7|83.1|83.72|83.12|83.72|83.12|83.7|83.1|3
1737546260000|2025-01-22 11:44:20|83.73|83.13|83.72|83.12|83.73|83.13|83.71|83.11|4
1737546270000|2025-01-22 11:44:30|83.71|83.11|83.7|83.1|83.71|83.11|83.7|83.1|2
1737546290000|2025-01-22 11:44:50|83.69|83.09|83.69|83.09|83.69|83.09|83.67|83.07|6
1737546310000|2025-01-22 11:45:10|83.71|83.11|83.7|83.1|83.72|83.12|83.7|83.1|3
1737546320000|2025-01-22 11:45:20|83.69|83.09|83.69|83.09|83.69|83.09|83.67|83.07|7
1737546330000|2025-01-22 11:45:30|83.68|83.08|83.68|83.08|83.68|83.08|83.66|83.06|7
1737546340000|2025-01-22 11:45:40|83.67|83.07|83.7|83.1|83.71|83.11|83.67|83.07|7
1737546350000|2025-01-22 11:45:50|83.69|83.09|83.73|83.13|83.73|83.13|83.69|83.09|5
1737546360000|2025-01-22 11:46:00|83.72|83.12|83.7|83.1|83.73|83.13|83.7|83.1|5
1737546370000|2025-01-22 11:46:10|83.71|83.11|83.71|83.11|83.71|83.11|83.7|83.1|3
1737546380000|2025-01-22 11:46:20|83.72|83.12|83.71|83.11|83.72|83.12|83.71|83.11|4
1737546390000|2025-01-22 11:46:30|83.7|83.1|83.68|83.08|83.7|83.1|83.68|83.08|3
1737546400000|2025-01-22 11:46:40|83.69|83.09|83.72|83.12|83.72|83.12|83.68|83.08|7
1737546410000|2025-01-22 11:46:50|83.71|83.11|83.71|83.11|83.71|83.11|83.71|83.11|1
1737546420000|2025-01-22 11:47:00|83.72|83.12|83.72|83.12|83.72|83.12|83.71|83.11|3
1737546430000|2025-01-22 11:47:10|83.71|83.11|83.75|83.15|83.75|83.15|83.71|83.11|11
1737546440000|2025-01-22 11:47:20|83.74|83.14|83.69|83.09|83.74|83.14|83.69|83.09|8
1737546450000|2025-01-22 11:47:30|83.68|83.08|83.68|83.08|83.69|83.09|83.68|83.08|7
1737546460000|2025-01-22 11:47:40|83.67|83.07|83.66|83.06|83.67|83.07|83.63|83.03|12
1737546470000|2025-01-22 11:47:50|83.67|83.07|83.66|83.06|83.67|83.07|83.66|83.06|8
1737546480000|2025-01-22 11:48:00|83.65|83.05|83.65|83.05|83.67|83.07|83.65|83.05|7
1737546490000|2025-01-22 11:48:10|83.64|83.04|83.65|83.05|83.66|83.06|83.63|83.03|12
1737546500000|2025-01-22 11:48:20|83.66|83.06|83.65|83.05|83.66|83.06|83.65|83.05|2
1737546510000|2025-01-22 11:48:30|83.64|83.04|83.64|83.04|83.64|83.04|83.62|83.02|5
1737546520000|2025-01-22 11:48:40|83.65|83.05|83.66|83.06|83.67|83.07|83.65|83.05|4
1737546530000|2025-01-22 11:48:50|83.65|83.05|83.65|83.05|83.65|83.05|83.64|83.04|5
1737546540000|2025-01-22 11:49:00|83.64|83.04|83.63|83.03|83.65|83.05|83.62|83.02|10
1737546550000|2025-01-22 11:49:10|83.64|83.04|83.68|83.08|83.68|83.08|83.64|83.04|6
1737546560000|2025-01-22 11:49:20|83.69|83.09|83.69|83.09|83.69|83.09|83.68|83.08|3
1737546570000|2025-01-22 11:49:30|83.7|83.1|83.7|83.1|83.7|83.1|83.7|83.1|1
1737546600000|2025-01-22 11:50:00|83.71|83.11|83.7|83.1|83.71|83.11|83.7|83.1|2
1737546620000|2025-01-22 11:50:20|83.73|83.13|83.74|83.14|83.74|83.14|83.72|83.12|3
1737546630000|2025-01-22 11:50:30|83.73|83.13|83.76|83.16|83.76|83.16|83.72|83.12|5
1737546640000|2025-01-22 11:50:40|83.75|83.15|83.78|83.18|83.78|83.18|83.75|83.15|6
1737546650000|2025-01-22 11:50:50|83.79|83.19|83.8|83.2|83.8|83.2|83.79|83.19|2
1737546660000|2025-01-22 11:51:00|83.81|83.21|83.81|83.21|83.82|83.22|83.8|83.2|5
1737546670000|2025-01-22 11:51:10|83.82|83.22|83.84|83.24|83.84|83.24|83.82|83.22|3
1737546680000|2025-01-22 11:51:20|83.85|83.25|83.86|83.26|83.86|83.26|83.85|83.25|2
1737546690000|2025-01-22 11:51:30|83.87|83.27|83.84|83.24|83.87|83.27|83.84|83.24|4
1737546700000|2025-01-22 11:51:40|83.85|83.25|83.86|83.26|83.86|83.26|83.85|83.25|2
1737546710000|2025-01-22 11:51:50|83.88|83.28|83.89|83.29|83.89|83.29|83.87|83.27|8
1737546720000|2025-01-22 11:52:00|83.9|83.3|83.91|83.31|83.91|83.31|83.9|83.3|4
1737546730000|2025-01-22 11:52:10|83.92|83.32|83.95|83.35|83.95|83.35|83.91|83.31|6
1737546740000|2025-01-22 11:52:20|83.96|83.36|83.96|83.36|83.96|83.36|83.94|83.34|5
1737546750000|2025-01-22 11:52:30|83.95|83.35|83.94|83.34|83.95|83.35|83.94|83.34|2
1737546760000|2025-01-22 11:52:40|83.93|83.33|83.96|83.36|83.96|83.36|83.93|83.33|6
1737546770000|2025-01-22 11:52:50|83.97|83.37|83.97|83.37|83.97|83.37|83.97|83.37|1
1737546780000|2025-01-22 11:53:00|83.98|83.38|83.98|83.38|83.98|83.38|83.98|83.38|1
1737546790000|2025-01-22 11:53:10|83.99|83.39|83.99|83.39|84|83.4|83.98|83.38|5
1737546810000|2025-01-22 11:53:30|84.04|83.44|84.08|83.48|84.08|83.48|84.04|83.44|2
1737546820000|2025-01-22 11:53:40|84.07|83.47|84.09|83.49|84.09|83.49|84.07|83.47|3
1737546830000|2025-01-22 11:53:50|84.08|83.48|84.08|83.48|84.08|83.48|84.07|83.47|5
1737546840000|2025-01-22 11:54:00|84.09|83.49|84.1|83.5|84.1|83.5|84.09|83.49|2
1737546850000|2025-01-22 11:54:10|84.09|83.49|84.08|83.48|84.09|83.49|84.07|83.47|6
1737546860000|2025-01-22 11:54:20|84.07|83.47|84.06|83.46|84.07|83.47|84.06|83.46|2
1737546870000|2025-01-22 11:54:30|84.04|83.44|84.02|83.42|84.04|83.44|84.02|83.42|3
1737546880000|2025-01-22 11:54:40|84.03|83.43|84.05|83.45|84.05|83.45|84.03|83.43|5
1737546890000|2025-01-22 11:54:50|84.04|83.44|84.02|83.42|84.05|83.45|84.01|83.41|9
1737546900000|2025-01-22 11:55:00|84.03|83.43|83.98|83.38|84.03|83.43|83.97|83.37|10
1737546910000|2025-01-22 11:55:10|83.97|83.37|83.99|83.39|84.01|83.41|83.97|83.37|11
1737546920000|2025-01-22 11:55:20|84|83.4|83.94|83.34|84|83.4|83.94|83.34|7
1737546930000|2025-01-22 11:55:30|83.92|83.32|83.91|83.31|83.92|83.32|83.91|83.31|4
1737546940000|2025-01-22 11:55:40|83.92|83.32|83.91|83.31|83.92|83.32|83.91|83.31|2
1737546950000|2025-01-22 11:55:50|83.9|83.3|83.91|83.31|83.91|83.31|83.9|83.3|2
1737546960000|2025-01-22 11:56:00|83.92|83.32|83.9|83.3|83.92|83.32|83.9|83.3|2
1737546970000|2025-01-22 11:56:10|83.91|83.31|83.92|83.32|83.92|83.32|83.89|83.29|6
1737546980000|2025-01-22 11:56:20|83.91|83.31|83.95|83.35|83.95|83.35|83.91|83.31|4
1737546990000|2025-01-22 11:56:30|83.96|83.36|83.97|83.37|83.97|83.37|83.95|83.35|6
1737547000000|2025-01-22 11:56:40|83.96|83.36|83.96|83.36|83.96|83.36|83.95|83.35|3
1737547010000|2025-01-22 11:56:50|83.97|83.37|83.96|83.36|83.97|83.37|83.96|83.36|4
1737547020000|2025-01-22 11:57:00|83.97|83.37|83.99|83.39|83.99|83.39|83.96|83.36|5
1737547030000|2025-01-22 11:57:10|84|83.4|83.97|83.37|84|83.4|83.97|83.37|6
1737547040000|2025-01-22 11:57:20|83.98|83.38|83.98|83.38|83.98|83.38|83.98|83.38|1
1737547050000|2025-01-22 11:57:30|84.03|83.43|84.01|83.41|84.03|83.43|84.01|83.41|3
1737547060000|2025-01-22 11:57:40|84|83.4|84.01|83.41|84.01|83.41|84|83.4|2
1737547070000|2025-01-22 11:57:50|84|83.4|84|83.4|84|83.4|84|83.4|1
1737547080000|2025-01-22 11:58:00|83.99|83.39|83.99|83.39|84.02|83.42|83.99|83.39|5
1737547090000|2025-01-22 11:58:10|84|83.4|84.02|83.42|84.03|83.43|84|83.4|6
1737547110000|2025-01-22 11:58:30|84.01|83.41|84.01|83.41|84.01|83.41|84.01|83.41|1
1737547120000|2025-01-22 11:58:40|83.99|83.39|84.07|83.47|84.07|83.47|83.99|83.39|8
1737547130000|2025-01-22 11:58:50|84.06|83.46|84.04|83.44|84.09|83.49|84.04|83.44|8
1737547140000|2025-01-22 11:59:00|84.05|83.45|84.07|83.47|84.07|83.47|84.04|83.44|4
1737547150000|2025-01-22 11:59:10|84.08|83.48|84.09|83.49|84.1|83.5|84.08|83.48|12
1737547160000|2025-01-22 11:59:20|84.1|83.5|84.07|83.47|84.1|83.5|84.07|83.47|6
1737547170000|2025-01-22 11:59:30|84.08|83.48|83.99|83.39|84.08|83.48|83.99|83.39|7
1737547180000|2025-01-22 11:59:40|84|83.4|84|83.4|84.01|83.41|84|83.4|3
1737547190000|2025-01-22 11:59:50|84.01|83.41|84.01|83.41|84.01|83.41|84.01|83.41|1
1737547200000|2025-01-22 12:00:00|84.03|83.43|84.16|83.56|84.16|83.56|84.03|83.43|13
1737547210000|2025-01-22 12:00:10|84.15|83.55|84.19|83.59|84.19|83.59|84.15|83.55|4
1737547220000|2025-01-22 12:00:20|84.18|83.58|84.19|83.59|84.19|83.59|84.15|83.55|8
1737547230000|2025-01-22 12:00:30|84.2|83.6|84.22|83.62|84.22|83.62|84.2|83.6|3
1737547240000|2025-01-22 12:00:40|84.21|83.61|84.21|83.61|84.21|83.61|84.21|83.61|1
1737547250000|2025-01-22 12:00:50|84.22|83.62|84.23|83.63|84.23|83.63|84.22|83.62|2
1737547260000|2025-01-22 12:01:00|84.24|83.64|84.24|83.64|84.26|83.66|84.24|83.64|9
1737547270000|2025-01-22 12:01:10|84.25|83.65|84.27|83.67|84.27|83.67|84.25|83.65|5
1737547280000|2025-01-22 12:01:20|84.28|83.68|84.31|83.71|84.31|83.71|84.28|83.68|3
1737547290000|2025-01-22 12:01:30|84.3|83.7|84.37|83.77|84.37|83.77|84.3|83.7|5
1737547300000|2025-01-22 12:01:40|84.36|83.76|84.27|83.67|84.36|83.76|84.26|83.66|12
1737547310000|2025-01-22 12:01:50|84.26|83.66|84.27|83.67|84.27|83.67|84.26|83.66|4
1737547320000|2025-01-22 12:02:00|84.29|83.69|84.3|83.7|84.3|83.7|84.29|83.69|2
1737547330000|2025-01-22 12:02:10|84.29|83.69|84.32|83.72|84.32|83.72|84.29|83.69|3
1737547340000|2025-01-22 12:02:20|84.31|83.71|84.28|83.68|84.34|83.74|84.28|83.68|7
1737547350000|2025-01-22 12:02:30|84.26|83.66|84.24|83.64|84.26|83.66|84.21|83.61|10
1737547360000|2025-01-22 12:02:40|84.25|83.65|84.29|83.69|84.29|83.69|84.25|83.65|6
1737547370000|2025-01-22 12:02:50|84.28|83.68|84.28|83.68|84.28|83.68|84.27|83.67|11
1737547380000|2025-01-22 12:03:00|84.27|83.67|84.36|83.76|84.37|83.77|84.27|83.67|10
1737547390000|2025-01-22 12:03:10|84.35|83.75|84.36|83.76|84.36|83.76|84.31|83.71|10
1737547400000|2025-01-22 12:03:20|84.37|83.77|84.34|83.74|84.37|83.77|84.33|83.73|10
1737547410000|2025-01-22 12:03:30|84.33|83.73|84.28|83.68|84.33|83.73|84.27|83.67|12
1737547420000|2025-01-22 12:03:40|84.27|83.67|84.28|83.68|84.28|83.68|84.26|83.66|6
1737547430000|2025-01-22 12:03:50|84.29|83.69|84.32|83.72|84.32|83.72|84.29|83.69|4
1737547440000|2025-01-22 12:04:00|84.33|83.73|84.31|83.71|84.33|83.73|84.27|83.67|14
1737547450000|2025-01-22 12:04:10|84.34|83.74|84.32|83.72|84.37|83.77|84.31|83.71|10
1737547460000|2025-01-22 12:04:20|84.31|83.71|84.28|83.68|84.32|83.72|84.28|83.68|8
1737547470000|2025-01-22 12:04:30|84.29|83.69|84.29|83.69|84.35|83.75|84.28|83.68|10
1737547480000|2025-01-22 12:04:40|84.28|83.68|84.32|83.72|84.32|83.72|84.27|83.67|9
1737547490000|2025-01-22 12:04:50|84.31|83.71|84.28|83.68|84.31|83.71|84.28|83.68|7
1737547500000|2025-01-22 12:05:00|84.29|83.69|84.2|83.6|84.29|83.69|84.19|83.59|11
1737547510000|2025-01-22 12:05:10|84.19|83.59|84.22|83.62|84.23|83.63|84.19|83.59|10
1737547520000|2025-01-22 12:05:20|84.24|83.64|84.31|83.71|84.31|83.71|84.24|83.64|11
1737547530000|2025-01-22 12:05:30|84.32|83.72|84.28|83.68|84.33|83.73|84.27|83.67|9
1737547540000|2025-01-22 12:05:40|84.27|83.67|84.31|83.71|84.32|83.72|84.27|83.67|11
1737547550000|2025-01-22 12:05:50|84.29|83.69|84.27|83.67|84.29|83.69|84.27|83.67|5
1737547560000|2025-01-22 12:06:00|84.26|83.66|84.29|83.69|84.29|83.69|84.22|83.62|14
1737547570000|2025-01-22 12:06:10|84.3|83.7|84.32|83.72|84.34|83.74|84.28|83.68|8
1737547580000|2025-01-22 12:06:20|84.31|83.71|84.35|83.75|84.35|83.75|84.31|83.71|5
1737547590000|2025-01-22 12:06:30|84.36|83.76|84.33|83.73|84.37|83.77|84.33|83.73|7
1737547600000|2025-01-22 12:06:40|84.34|83.74|84.3|83.7|84.34|83.74|84.3|83.7|7
1737547610000|2025-01-22 12:06:50|84.28|83.68|84.27|83.67|84.29|83.69|84.26|83.66|16
1737547620000|2025-01-22 12:07:00|84.28|83.68|84.31|83.71|84.31|83.71|84.28|83.68|7
1737547630000|2025-01-22 12:07:10|84.32|83.72|84.31|83.71|84.32|83.72|84.31|83.71|2
1737547640000|2025-01-22 12:07:20|84.32|83.72|84.38|83.78|84.38|83.78|84.32|83.72|6
1737547650000|2025-01-22 12:07:30|84.37|83.77|84.36|83.76|84.38|83.78|84.36|83.76|6
1737547660000|2025-01-22 12:07:40|84.35|83.75|84.34|83.74|84.35|83.75|84.32|83.72|7
1737547670000|2025-01-22 12:07:50|84.33|83.73|84.38|83.78|84.38|83.78|84.33|83.73|16
1737547680000|2025-01-22 12:08:00|84.37|83.77|84.4|83.8|84.4|83.8|84.36|83.76|10
1737547700000|2025-01-22 12:08:20|84.41|83.81|84.39|83.79|84.41|83.81|84.39|83.79|3
1737547710000|2025-01-22 12:08:30|84.37|83.77|84.37|83.77|84.37|83.77|84.35|83.75|6
1737547720000|2025-01-22 12:08:40|84.36|83.76|84.29|83.69|84.36|83.76|84.29|83.69|10
1737547730000|2025-01-22 12:08:50|84.28|83.68|84.21|83.61|84.29|83.69|84.21|83.61|15
1737547740000|2025-01-22 12:09:00|84.22|83.62|84.21|83.61|84.22|83.62|84.19|83.59|7
1737547750000|2025-01-22 12:09:10|84.2|83.6|84.18|83.58|84.2|83.6|84.18|83.58|3
1737547770000|2025-01-22 12:09:30|84.19|83.59|84.19|83.59|84.19|83.59|84.19|83.59|1
1737547780000|2025-01-22 12:09:40|84.18|83.58|84.17|83.57|84.19|83.59|84.16|83.56|6
1737547790000|2025-01-22 12:09:50|84.13|83.53|84.14|83.54|84.15|83.55|84.12|83.52|11
1737547800000|2025-01-22 12:10:00|84.13|83.53|84.16|83.56|84.16|83.56|84.11|83.51|11
1737547810000|2025-01-22 12:10:10|84.17|83.57|84.15|83.55|84.17|83.57|84.12|83.52|10
1737547820000|2025-01-22 12:10:20|84.14|83.54|84.08|83.48|84.14|83.54|84.08|83.48|3
1737547830000|2025-01-22 12:10:30|84.07|83.47|84.06|83.46|84.08|83.48|84.06|83.46|6
1737547840000|2025-01-22 12:10:40|84.07|83.47|84.09|83.49|84.1|83.5|84.07|83.47|7
1737547850000|2025-01-22 12:10:50|84.1|83.5|84.18|83.58|84.18|83.58|84.1|83.5|12
1737547860000|2025-01-22 12:11:00|84.19|83.59|84.21|83.61|84.23|83.63|84.18|83.58|9
1737547870000|2025-01-22 12:11:10|84.2|83.6|84.18|83.58|84.2|83.6|84.18|83.58|5
1737547880000|2025-01-22 12:11:20|84.17|83.57|84.15|83.55|84.17|83.57|84.15|83.55|3
1737547890000|2025-01-22 12:11:30|84.14|83.54|84.15|83.55|84.15|83.55|84.14|83.54|2
1737547900000|2025-01-22 12:11:40|84.16|83.56|84.15|83.55|84.18|83.58|84.15|83.55|6
1737547910000|2025-01-22 12:11:50|84.16|83.56|84.12|83.52|84.17|83.57|84.12|83.52|7
1737547920000|2025-01-22 12:12:00|84.07|83.47|84.03|83.43|84.07|83.47|84.03|83.43|13
1737547930000|2025-01-22 12:12:10|84.02|83.42|84.03|83.43|84.04|83.44|84.02|83.42|6
1737547940000|2025-01-22 12:12:20|84.04|83.44|84.08|83.48|84.09|83.49|84.04|83.44|7
1737547950000|2025-01-22 12:12:30|84.09|83.49|84.11|83.51|84.11|83.51|84.09|83.49|3
1737547970000|2025-01-22 12:12:50|84.13|83.53|84.17|83.57|84.18|83.58|84.13|83.53|4
1737547980000|2025-01-22 12:13:00|84.18|83.58|84.22|83.62|84.22|83.62|84.18|83.58|8
1737547990000|2025-01-22 12:13:10|84.21|83.61|84.18|83.58|84.23|83.63|84.18|83.58|10
1737548000000|2025-01-22 12:13:20|84.19|83.59|84.19|83.59|84.22|83.62|84.18|83.58|8
1737548010000|2025-01-22 12:13:30|84.18|83.58|84.2|83.6|84.2|83.6|84.15|83.55|8
1737548020000|2025-01-22 12:13:40|84.21|83.61|84.2|83.6|84.21|83.61|84.2|83.6|4
1737548030000|2025-01-22 12:13:50|84.21|83.61|84.18|83.58|84.21|83.61|84.18|83.58|7
1737548040000|2025-01-22 12:14:00|84.17|83.57|84.22|83.62|84.22|83.62|84.17|83.57|13
1737548050000|2025-01-22 12:14:10|84.23|83.63|84.28|83.68|84.28|83.68|84.23|83.63|5
1737548060000|2025-01-22 12:14:20|84.29|83.69|84.27|83.67|84.3|83.7|84.27|83.67|5
1737548070000|2025-01-22 12:14:30|84.28|83.68|84.27|83.67|84.28|83.68|84.26|83.66|6
1737548080000|2025-01-22 12:14:40|84.29|83.69|84.3|83.7|84.31|83.71|84.29|83.69|6
1737548090000|2025-01-22 12:14:50|84.29|83.69|84.21|83.61|84.29|83.69|84.21|83.61|12
1737548100000|2025-01-22 12:15:00|84.22|83.62|84.19|83.59|84.26|83.66|84.19|83.59|16
1737548110000|2025-01-22 12:15:10|84.2|83.6|84.26|83.66|84.27|83.67|84.19|83.59|8
1737548120000|2025-01-22 12:15:20|84.25|83.65|84.28|83.68|84.28|83.68|84.23|83.63|7
1737548130000|2025-01-22 12:15:30|84.27|83.67|84.22|83.62|84.27|83.67|84.22|83.62|11
1737548140000|2025-01-22 12:15:40|84.21|83.61|84.21|83.61|84.26|83.66|84.21|83.61|8
1737548150000|2025-01-22 12:15:50|84.22|83.62|84.22|83.62|84.25|83.65|84.2|83.6|11
1737548160000|2025-01-22 12:16:00|84.24|83.64|84.17|83.57|84.26|83.66|84.16|83.56|15
1737548170000|2025-01-22 12:16:10|84.18|83.58|84.13|83.53|84.18|83.58|84.11|83.51|13
1737548180000|2025-01-22 12:16:20|84.14|83.54|84.12|83.52|84.14|83.54|84.12|83.52|5
1737548190000|2025-01-22 12:16:30|84.11|83.51|84.08|83.48|84.11|83.51|84.07|83.47|12
1737548200000|2025-01-22 12:16:40|84.07|83.47|84.08|83.48|84.12|83.52|84.07|83.47|9
1737548210000|2025-01-22 12:16:50|84.07|83.47|84.07|83.47|84.07|83.47|84.05|83.45|4
1737548220000|2025-01-22 12:17:00|84.06|83.46|84.12|83.52|84.12|83.52|84.06|83.46|9
1737548230000|2025-01-22 12:17:10|84.11|83.51|84.07|83.47|84.11|83.51|84.07|83.47|9
1737548240000|2025-01-22 12:17:20|84.08|83.48|84.09|83.49|84.11|83.51|84.07|83.47|9
1737548250000|2025-01-22 12:17:30|84.08|83.48|84.08|83.48|84.09|83.49|84.07|83.47|5
1737548260000|2025-01-22 12:17:40|84.09|83.49|84.09|83.49|84.11|83.51|84.08|83.48|7
1737548270000|2025-01-22 12:17:50|84.08|83.48|84.09|83.49|84.11|83.51|84.08|83.48|5
1737548280000|2025-01-22 12:18:00|84.08|83.48|84.03|83.43|84.08|83.48|84.02|83.42|9
1737548290000|2025-01-22 12:18:10|84.02|83.42|84.01|83.41|84.05|83.45|84.01|83.41|12
1737548300000|2025-01-22 12:18:20|84|83.4|84.02|83.42|84.05|83.45|84|83.4|11
1737548310000|2025-01-22 12:18:30|84.03|83.43|84.01|83.41|84.03|83.43|84.01|83.41|5
1737548320000|2025-01-22 12:18:40|84|83.4|83.98|83.38|84|83.4|83.97|83.37|6
1737548330000|2025-01-22 12:18:50|83.97|83.37|83.96|83.36|83.98|83.38|83.93|83.33|13
1737548340000|2025-01-22 12:19:00|83.95|83.35|83.98|83.38|83.98|83.38|83.93|83.33|11
1737548350000|2025-01-22 12:19:10|83.99|83.39|84.01|83.41|84.02|83.42|83.99|83.39|12
1737548360000|2025-01-22 12:19:20|84|83.4|84|83.4|84|83.4|83.99|83.39|5
1737548370000|2025-01-22 12:19:30|84.01|83.41|84.05|83.45|84.05|83.45|84.01|83.41|4
1737548380000|2025-01-22 12:19:40|84.04|83.44|84.02|83.42|84.05|83.45|84.02|83.42|7
1737548390000|2025-01-22 12:19:50|84.04|83.44|84.07|83.47|84.07|83.47|84.04|83.44|4
1737548400000|2025-01-22 12:20:00|84.08|83.48|84.16|83.56|84.17|83.57|84.08|83.48|15
1737548410000|2025-01-22 12:20:10|84.15|83.55|84.12|83.52|84.16|83.56|84.12|83.52|8
1737548420000|2025-01-22 12:20:20|84.11|83.51|84.02|83.42|84.12|83.52|84.01|83.41|12
1737548430000|2025-01-22 12:20:30|84.01|83.41|83.99|83.39|84.01|83.41|83.99|83.39|3
1737548440000|2025-01-22 12:20:40|84|83.4|84.01|83.41|84.01|83.41|84|83.4|4
1737548450000|2025-01-22 12:20:50|84.02|83.42|84.02|83.42|84.04|83.44|84.01|83.41|8
1737548460000|2025-01-22 12:21:00|84.01|83.41|84.03|83.43|84.03|83.43|84.01|83.41|5
1737548470000|2025-01-22 12:21:10|84.02|83.42|84.01|83.41|84.03|83.43|84.01|83.41|6
1737548480000|2025-01-22 12:21:20|84|83.4|84.01|83.41|84.01|83.41|84|83.4|2
1737548490000|2025-01-22 12:21:30|84|83.4|83.99|83.39|84|83.4|83.98|83.38|6
1737548500000|2025-01-22 12:21:40|83.98|83.38|83.98|83.38|83.99|83.39|83.98|83.38|5
1737548510000|2025-01-22 12:21:50|83.97|83.37|83.94|83.34|83.97|83.37|83.94|83.34|6
1737548520000|2025-01-22 12:22:00|83.93|83.33|83.9|83.3|83.93|83.33|83.9|83.3|4
1737548530000|2025-01-22 12:22:10|83.89|83.29|83.9|83.3|83.91|83.31|83.89|83.29|8
1737548540000|2025-01-22 12:22:20|83.88|83.28|83.87|83.27|83.88|83.28|83.87|83.27|2
1737548550000|2025-01-22 12:22:30|83.85|83.25|83.9|83.3|83.9|83.3|83.85|83.25|4
1737548560000|2025-01-22 12:22:40|83.89|83.29|83.89|83.29|83.89|83.29|83.88|83.28|3
1737548580000|2025-01-22 12:23:00|83.88|83.28|83.89|83.29|83.89|83.29|83.88|83.28|2
1737548590000|2025-01-22 12:23:10|83.9|83.3|83.9|83.3|83.9|83.3|83.89|83.29|3
1737548600000|2025-01-22 12:23:20|83.89|83.29|83.9|83.3|83.9|83.3|83.87|83.27|6
1737548610000|2025-01-22 12:23:30|83.91|83.31|83.91|83.31|83.93|83.33|83.9|83.3|7
1737548630000|2025-01-22 12:23:50|83.92|83.32|83.93|83.33|83.93|83.33|83.92|83.32|2
1737548640000|2025-01-22 12:24:00|83.92|83.32|83.9|83.3|83.94|83.34|83.9|83.3|12
1737548650000|2025-01-22 12:24:10|83.89|83.29|83.87|83.27|83.89|83.29|83.87|83.27|3
1737548670000|2025-01-22 12:24:30|83.88|83.28|83.92|83.32|83.92|83.32|83.88|83.28|5
1737548680000|2025-01-22 12:24:40|83.93|83.33|83.9|83.3|83.93|83.33|83.89|83.29|5
1737548690000|2025-01-22 12:24:50|83.89|83.29|83.88|83.28|83.89|83.29|83.87|83.27|4
1737548700000|2025-01-22 12:25:00|83.89|83.29|83.88|83.28|83.89|83.29|83.88|83.28|6
1737548710000|2025-01-22 12:25:10|83.87|83.27|83.86|83.26|83.87|83.27|83.86|83.26|6
1737548720000|2025-01-22 12:25:20|83.87|83.27|83.87|83.27|83.87|83.27|83.86|83.26|3
1737548730000|2025-01-22 12:25:30|83.88|83.28|83.87|83.27|83.88|83.28|83.87|83.27|4
1737548740000|2025-01-22 12:25:40|83.86|83.26|83.87|83.27|83.88|83.28|83.85|83.25|8
1737548750000|2025-01-22 12:25:50|83.88|83.28|83.86|83.26|83.89|83.29|83.86|83.26|4
1737548760000|2025-01-22 12:26:00|83.87|83.27|83.85|83.25|83.87|83.27|83.85|83.25|3
1737548770000|2025-01-22 12:26:10|83.86|83.26|83.85|83.25|83.86|83.26|83.85|83.25|2
1737548780000|2025-01-22 12:26:20|83.84|83.24|83.85|83.25|83.85|83.25|83.84|83.24|4
1737548790000|2025-01-22 12:26:30|83.84|83.24|83.82|83.22|83.84|83.24|83.81|83.21|5
1737548800000|2025-01-22 12:26:40|83.81|83.21|83.81|83.21|83.81|83.21|83.81|83.21|1
1737548810000|2025-01-22 12:26:50|83.8|83.2|83.8|83.2|83.8|83.2|83.8|83.2|1
1737548820000|2025-01-22 12:27:00|83.78|83.18|83.8|83.2|83.8|83.2|83.78|83.18|3
1737548830000|2025-01-22 12:27:10|83.82|83.22|83.87|83.27|83.88|83.28|83.82|83.22|9
1737548840000|2025-01-22 12:27:20|83.86|83.26|83.86|83.26|83.86|83.26|83.85|83.25|5
1737548860000|2025-01-22 12:27:40|83.87|83.27|83.86|83.26|83.87|83.27|83.85|83.25|6
1737548870000|2025-01-22 12:27:50|83.85|83.25|83.83|83.23|83.85|83.25|83.83|83.23|2
1737548880000|2025-01-22 12:28:00|83.8|83.2|83.79|83.19|83.8|83.2|83.79|83.19|4
1737548890000|2025-01-22 12:28:10|83.81|83.21|83.81|83.21|83.83|83.23|83.81|83.21|8
1737548900000|2025-01-22 12:28:20|83.8|83.2|83.87|83.27|83.88|83.28|83.8|83.2|8
1737548910000|2025-01-22 12:28:30|83.86|83.26|83.81|83.21|83.86|83.26|83.81|83.21|6
1737548920000|2025-01-22 12:28:40|83.8|83.2|83.81|83.21|83.81|83.21|83.8|83.2|4
1737548930000|2025-01-22 12:28:50|83.82|83.22|83.84|83.24|83.84|83.24|83.82|83.22|7
1737548940000|2025-01-22 12:29:00|83.83|83.23|83.84|83.24|83.84|83.24|83.81|83.21|8
1737548960000|2025-01-22 12:29:20|83.86|83.26|83.86|83.26|83.87|83.27|83.86|83.26|3
1737548970000|2025-01-22 12:29:30|83.85|83.25|83.85|83.25|83.86|83.26|83.85|83.25|3
1737548980000|2025-01-22 12:29:40|83.86|83.26|83.88|83.28|83.88|83.28|83.85|83.25|4
1737548990000|2025-01-22 12:29:50|83.87|83.27|83.86|83.26|83.87|83.27|83.86|83.26|4
1737549000000|2025-01-22 12:30:00|83.85|83.25|83.87|83.27|83.88|83.28|83.85|83.25|7
1737549020000|2025-01-22 12:30:20|83.92|83.32|83.91|83.31|83.92|83.32|83.91|83.31|2
1737549030000|2025-01-22 12:30:30|83.92|83.32|83.93|83.33|83.93|83.33|83.92|83.32|6
1737549040000|2025-01-22 12:30:40|83.92|83.32|83.91|83.31|83.92|83.32|83.91|83.31|2
1737549050000|2025-01-22 12:30:50|83.9|83.3|83.9|83.3|83.9|83.3|83.9|83.3|1
1737549060000|2025-01-22 12:31:00|83.89|83.29|83.81|83.21|83.89|83.29|83.81|83.21|6
1737549070000|2025-01-22 12:31:10|83.79|83.19|83.76|83.16|83.79|83.19|83.76|83.16|5
1737549080000|2025-01-22 12:31:20|83.77|83.17|83.75|83.15|83.77|83.17|83.75|83.15|5
1737549090000|2025-01-22 12:31:30|83.74|83.14|83.66|83.06|83.74|83.14|83.66|83.06|7
1737549100000|2025-01-22 12:31:40|83.65|83.05|83.64|83.04|83.65|83.05|83.64|83.04|6
1737549110000|2025-01-22 12:31:50|83.65|83.05|83.68|83.08|83.68|83.08|83.64|83.04|9
1737549120000|2025-01-22 12:32:00|83.67|83.07|83.64|83.04|83.67|83.07|83.64|83.04|6
1737549130000|2025-01-22 12:32:10|83.65|83.05|83.63|83.03|83.65|83.05|83.63|83.03|5
1737549140000|2025-01-22 12:32:20|83.61|83.01|83.58|82.98|83.61|83.01|83.58|82.98|4
1737549150000|2025-01-22 12:32:30|83.59|82.99|83.59|82.99|83.59|82.99|83.58|82.98|7
1737549170000|2025-01-22 12:32:50|83.6|83|83.6|83|83.6|83|83.6|83|1
1737549180000|2025-01-22 12:33:00|83.58|82.98|83.58|82.98|83.59|82.99|83.57|82.97|5
1737549190000|2025-01-22 12:33:10|83.59|82.99|83.6|83|83.62|83.02|83.59|82.99|8
1737549200000|2025-01-22 12:33:20|83.59|82.99|83.58|82.98|83.59|82.99|83.58|82.98|2
1737549210000|2025-01-22 12:33:30|83.59|82.99|83.58|82.98|83.59|82.99|83.58|82.98|2
1737549220000|2025-01-22 12:33:40|83.59|82.99|83.55|82.95|83.59|82.99|83.55|82.95|3
1737549230000|2025-01-22 12:33:50|83.54|82.94|83.55|82.95|83.55|82.95|83.53|82.93|4
1737549240000|2025-01-22 12:34:00|83.56|82.96|83.58|82.98|83.58|82.98|83.56|82.96|4
1737549250000|2025-01-22 12:34:10|83.59|82.99|83.57|82.97|83.59|82.99|83.56|82.96|7
1737549260000|2025-01-22 12:34:20|83.58|82.98|83.58|82.98|83.58|82.98|83.58|82.98|1
1737549270000|2025-01-22 12:34:30|83.57|82.97|83.58|82.98|83.58|82.98|83.57|82.97|2
1737549280000|2025-01-22 12:34:40|83.57|82.97|83.55|82.95|83.57|82.97|83.54|82.94|4
1737549290000|2025-01-22 12:34:50|83.54|82.94|83.53|82.93|83.54|82.94|83.53|82.93|4
1737549300000|2025-01-22 12:35:00|83.54|82.94|83.55|82.95|83.57|82.97|83.54|82.94|6
1737549310000|2025-01-22 12:35:10|83.54|82.94|83.56|82.96|83.56|82.96|83.53|82.93|4
1737549320000|2025-01-22 12:35:20|83.55|82.95|83.59|82.99|83.6|83|83.55|82.95|9
1737549330000|2025-01-22 12:35:30|83.6|83|83.6|83|83.6|83|83.6|83|1
1737549350000|2025-01-22 12:35:50|83.59|82.99|83.6|83|83.64|83.04|83.59|82.99|11
1737549360000|2025-01-22 12:36:00|83.59|82.99|83.59|82.99|83.6|83|83.54|82.94|15
1737549370000|2025-01-22 12:36:10|83.6|83|83.64|83.04|83.64|83.04|83.6|83|9
1737549380000|2025-01-22 12:36:20|83.65|83.05|83.63|83.03|83.65|83.05|83.62|83.02|8
1737549390000|2025-01-22 12:36:30|83.62|83.02|83.64|83.04|83.65|83.05|83.61|83.01|9
1737549400000|2025-01-22 12:36:40|83.65|83.05|83.67|83.07|83.68|83.08|83.65|83.05|7
1737549410000|2025-01-22 12:36:50|83.68|83.08|83.68|83.08|83.68|83.08|83.67|83.07|3
1737549420000|2025-01-22 12:37:00|83.67|83.07|83.62|83.02|83.67|83.07|83.62|83.02|5
1737549430000|2025-01-22 12:37:10|83.59|82.99|83.6|83|83.63|83.03|83.59|82.99|10
1737549460000|2025-01-22 12:37:40|83.59|82.99|83.59|82.99|83.59|82.99|83.58|82.98|3
1737549470000|2025-01-22 12:37:50|83.58|82.98|83.57|82.97|83.6|83|83.57|82.97|7
1737549480000|2025-01-22 12:38:00|83.59|82.99|83.59|82.99|83.59|82.99|83.57|82.97|5
1737549490000|2025-01-22 12:38:10|83.6|83|83.59|82.99|83.6|83|83.57|82.97|8
1737549500000|2025-01-22 12:38:20|83.58|82.98|83.56|82.96|83.58|82.98|83.56|82.96|10
1737549510000|2025-01-22 12:38:30|83.55|82.95|83.6|83|83.6|83|83.55|82.95|6
1737549520000|2025-01-22 12:38:40|83.59|82.99|83.6|83|83.6|83|83.59|82.99|6
1737549540000|2025-01-22 12:39:00|83.61|83.01|83.63|83.03|83.64|83.04|83.6|83|9
1737549550000|2025-01-22 12:39:10|83.64|83.04|83.68|83.08|83.68|83.08|83.64|83.04|5
1737549560000|2025-01-22 12:39:20|83.67|83.07|83.67|83.07|83.67|83.07|83.66|83.06|3
1737549570000|2025-01-22 12:39:30|83.66|83.06|83.66|83.06|83.66|83.06|83.66|83.06|1
1737549580000|2025-01-22 12:39:40|83.67|83.07|83.67|83.07|83.68|83.08|83.67|83.07|5
1737549590000|2025-01-22 12:39:50|83.66|83.06|83.65|83.05|83.66|83.06|83.65|83.05|2
1737549610000|2025-01-22 12:40:10|83.66|83.06|83.66|83.06|83.67|83.07|83.66|83.06|7
1737549620000|2025-01-22 12:40:20|83.67|83.07|83.69|83.09|83.69|83.09|83.67|83.07|3
1737549630000|2025-01-22 12:40:30|83.7|83.1|83.77|83.17|83.77|83.17|83.7|83.1|8
1737549640000|2025-01-22 12:40:40|83.78|83.18|83.77|83.17|83.78|83.18|83.77|83.17|2
1737549650000|2025-01-22 12:40:50|83.76|83.16|83.77|83.17|83.77|83.17|83.76|83.16|2
1737549660000|2025-01-22 12:41:00|83.78|83.18|83.79|83.19|83.79|83.19|83.78|83.18|6
1737549670000|2025-01-22 12:41:10|83.8|83.2|83.8|83.2|83.8|83.2|83.79|83.19|3
1737549680000|2025-01-22 12:41:20|83.79|83.19|83.79|83.19|83.79|83.19|83.79|83.19|1
1737549690000|2025-01-22 12:41:30|83.78|83.18|83.76|83.16|83.78|83.18|83.76|83.16|5
1737549700000|2025-01-22 12:41:40|83.75|83.15|83.75|83.15|83.75|83.15|83.75|83.15|1
1737549710000|2025-01-22 12:41:50|83.72|83.12|83.72|83.12|83.72|83.12|83.71|83.11|3
1737549720000|2025-01-22 12:42:00|83.71|83.11|83.69|83.09|83.71|83.11|83.69|83.09|3
1737549730000|2025-01-22 12:42:10|83.7|83.1|83.68|83.08|83.7|83.1|83.68|83.08|2
1737549740000|2025-01-22 12:42:20|83.69|83.09|83.7|83.1|83.7|83.1|83.69|83.09|4
1737549750000|2025-01-22 12:42:30|83.69|83.09|83.67|83.07|83.69|83.09|83.67|83.07|3
1737549760000|2025-01-22 12:42:40|83.66|83.06|83.66|83.06|83.66|83.06|83.66|83.06|1
1737549780000|2025-01-22 12:43:00|83.65|83.05|83.6|83|83.65|83.05|83.6|83|5
1737549790000|2025-01-22 12:43:10|83.59|82.99|83.59|82.99|83.6|83|83.59|82.99|3
1737549800000|2025-01-22 12:43:20|83.58|82.98|83.57|82.97|83.58|82.98|83.57|82.97|2
1737549810000|2025-01-22 12:43:30|83.58|82.98|83.59|82.99|83.59|82.99|83.58|82.98|2
1737549850000|2025-01-22 12:44:10|83.58|82.98|83.57|82.97|83.58|82.98|83.57|82.97|2
1737549860000|2025-01-22 12:44:20|83.58|82.98|83.58|82.98|83.58|82.98|83.56|82.96|7
1737549890000|2025-01-22 12:44:50|83.57|82.97|83.56|82.96|83.57|82.97|83.56|82.96|2
1737549900000|2025-01-22 12:45:00|83.55|82.95|83.54|82.94|83.55|82.95|83.54|82.94|2
1737549910000|2025-01-22 12:45:10|83.53|82.93|83.54|82.94|83.54|82.94|83.53|82.93|2
1737549920000|2025-01-22 12:45:20|83.55|82.95|83.55|82.95|83.55|82.95|83.55|82.95|1
1737549930000|2025-01-22 12:45:30|83.56|82.96|83.57|82.97|83.57|82.97|83.56|82.96|2
1737549940000|2025-01-22 12:45:40|83.58|82.98|83.59|82.99|83.6|83|83.56|82.96|7
1737549950000|2025-01-22 12:45:50|83.6|83|83.61|83.01|83.63|83.03|83.6|83|7
1737549960000|2025-01-22 12:46:00|83.6|83|83.56|82.96|83.61|83.01|83.56|82.96|7
1737549970000|2025-01-22 12:46:10|83.55|82.95|83.52|82.92|83.55|82.95|83.51|82.91|5
1737549980000|2025-01-22 12:46:20|83.53|82.93|83.53|82.93|83.53|82.93|83.53|82.93|1
1737550000000|2025-01-22 12:46:40|83.51|82.91|83.49|82.89|83.51|82.91|83.49|82.89|2
1737550010000|2025-01-22 12:46:50|83.5|82.9|83.46|82.86|83.5|82.9|83.46|82.86|5
1737550020000|2025-01-22 12:47:00|83.47|82.87|83.49|82.89|83.49|82.89|83.46|82.86|5
1737550040000|2025-01-22 12:47:20|83.48|82.88|83.5|82.9|83.5|82.9|83.48|82.88|5
1737550050000|2025-01-22 12:47:30|83.49|82.89|83.47|82.87|83.49|82.89|83.47|82.87|3
1737550060000|2025-01-22 12:47:40|83.48|82.88|83.48|82.88|83.49|82.89|83.48|82.88|3
1737550070000|2025-01-22 12:47:50|83.47|82.87|83.47|82.87|83.47|82.87|83.47|82.87|1
1737550090000|2025-01-22 12:48:10|83.48|82.88|83.49|82.89|83.5|82.9|83.47|82.87|5
1737550100000|2025-01-22 12:48:20|83.48|82.88|83.45|82.85|83.48|82.88|83.45|82.85|6
1737550110000|2025-01-22 12:48:30|83.44|82.84|83.44|82.84|83.45|82.85|83.44|82.84|5
1737550120000|2025-01-22 12:48:40|83.45|82.85|83.45|82.85|83.45|82.85|83.44|82.84|3
1737550130000|2025-01-22 12:48:50|83.44|82.84|83.38|82.78|83.44|82.84|83.38|82.78|7
1737550140000|2025-01-22 12:49:00|83.36|82.76|83.36|82.76|83.36|82.76|83.36|82.76|1
1737550150000|2025-01-22 12:49:10|83.37|82.77|83.4|82.8|83.4|82.8|83.37|82.77|3
1737550160000|2025-01-22 12:49:20|83.39|82.79|83.4|82.8|83.4|82.8|83.39|82.79|2
1737550170000|2025-01-22 12:49:30|83.41|82.81|83.42|82.82|83.42|82.82|83.41|82.81|2
1737550180000|2025-01-22 12:49:40|83.43|82.83|83.46|82.86|83.47|82.87|83.43|82.83|8
1737550190000|2025-01-22 12:49:50|83.45|82.85|83.44|82.84|83.45|82.85|83.44|82.84|4
1737550200000|2025-01-22 12:50:00|83.45|82.85|83.44|82.84|83.45|82.85|83.44|82.84|2
1737550210000|2025-01-22 12:50:10|83.43|82.83|83.41|82.81|83.43|82.83|83.4|82.8|5
1737550240000|2025-01-22 12:50:40|83.42|82.82|83.42|82.82|83.42|82.82|83.42|82.82|1
1737550250000|2025-01-22 12:50:50|83.43|82.83|83.44|82.84|83.44|82.84|83.43|82.83|2
1737550260000|2025-01-22 12:51:00|83.46|82.86|83.45|82.85|83.46|82.86|83.45|82.85|2
1737550270000|2025-01-22 12:51:10|83.46|82.86|83.46|82.86|83.47|82.87|83.46|82.86|3
1737550280000|2025-01-22 12:51:20|83.45|82.85|83.51|82.91|83.51|82.91|83.45|82.85|6
1737550290000|2025-01-22 12:51:30|83.5|82.9|83.5|82.9|83.5|82.9|83.48|82.88|8
1737550300000|2025-01-22 12:51:40|83.52|82.92|83.53|82.93|83.53|82.93|83.51|82.91|4
1737550310000|2025-01-22 12:51:50|83.52|82.92|83.47|82.87|83.52|82.92|83.47|82.87|9
1737550320000|2025-01-22 12:52:00|83.46|82.86|83.45|82.85|83.46|82.86|83.45|82.85|2
1737550330000|2025-01-22 12:52:10|83.44|82.84|83.44|82.84|83.44|82.84|83.44|82.84|1
1737550340000|2025-01-22 12:52:20|83.45|82.85|83.44|82.84|83.46|82.86|83.44|82.84|6
1737550350000|2025-01-22 12:52:30|83.43|82.83|83.41|82.81|83.43|82.83|83.4|82.8|9
1737550360000|2025-01-22 12:52:40|83.4|82.8|83.4|82.8|83.42|82.82|83.4|82.8|5
1737550370000|2025-01-22 12:52:50|83.41|82.81|83.4|82.8|83.42|82.82|83.4|82.8|6
1737550380000|2025-01-22 12:53:00|83.39|82.79|83.4|82.8|83.41|82.81|83.39|82.79|4
1737550390000|2025-01-22 12:53:10|83.39|82.79|83.41|82.81|83.41|82.81|83.38|82.78|5
1737550400000|2025-01-22 12:53:20|83.42|82.82|83.43|82.83|83.43|82.83|83.41|82.81|4
1737550410000|2025-01-22 12:53:30|83.42|82.82|83.44|82.84|83.44|82.84|83.42|82.82|3
1737550430000|2025-01-22 12:53:50|83.43|82.83|83.41|82.81|83.43|82.83|83.41|82.81|3
1737550440000|2025-01-22 12:54:00|83.42|82.82|83.41|82.81|83.43|82.83|83.41|82.81|4
1737550470000|2025-01-22 12:54:30|83.4|82.8|83.38|82.78|83.4|82.8|83.38|82.78|5
1737550480000|2025-01-22 12:54:40|83.37|82.77|83.41|82.81|83.42|82.82|83.37|82.77|5
1737550490000|2025-01-22 12:54:50|83.42|82.82|83.42|82.82|83.43|82.83|83.42|82.82|5
1737550500000|2025-01-22 12:55:00|83.43|82.83|83.43|82.83|83.43|82.83|83.42|82.82|3
1737550510000|2025-01-22 12:55:10|83.42|82.82|83.46|82.86|83.46|82.86|83.42|82.82|7
1737550520000|2025-01-22 12:55:20|83.47|82.87|83.47|82.87|83.47|82.87|83.46|82.86|3
1737550530000|2025-01-22 12:55:30|83.48|82.88|83.48|82.88|83.48|82.88|83.48|82.88|1
1737550540000|2025-01-22 12:55:40|83.47|82.87|83.48|82.88|83.48|82.88|83.47|82.87|8
1737550560000|2025-01-22 12:56:00|83.49|82.89|83.56|82.96|83.56|82.96|83.49|82.89|11
1737550570000|2025-01-22 12:56:10|83.55|82.95|83.56|82.96|83.56|82.96|83.55|82.95|8
1737550590000|2025-01-22 12:56:30|83.57|82.97|83.59|82.99|83.6|83|83.57|82.97|11
1737550600000|2025-01-22 12:56:40|83.58|82.98|83.58|82.98|83.58|82.98|83.57|82.97|3
1737550610000|2025-01-22 12:56:50|83.59|82.99|83.62|83.02|83.62|83.02|83.59|82.99|3
1737550620000|2025-01-22 12:57:00|83.63|83.03|83.63|83.03|83.63|83.03|83.63|83.03|1
1737550630000|2025-01-22 12:57:10|83.62|83.02|83.6|83|83.62|83.02|83.6|83|3
1737550640000|2025-01-22 12:57:20|83.59|82.99|83.58|82.98|83.59|82.99|83.58|82.98|4
1737550650000|2025-01-22 12:57:30|83.59|82.99|83.57|82.97|83.59|82.99|83.57|82.97|7
1737550660000|2025-01-22 12:57:40|83.58|82.98|83.59|82.99|83.59|82.99|83.58|82.98|8
1737550670000|2025-01-22 12:57:50|83.58|82.98|83.59|82.99|83.59|82.99|83.58|82.98|2
1737550680000|2025-01-22 12:58:00|83.58|82.98|83.55|82.95|83.58|82.98|83.55|82.95|4
1737550690000|2025-01-22 12:58:10|83.56|82.96|83.53|82.93|83.56|82.96|83.53|82.93|4
1737550700000|2025-01-22 12:58:20|83.52|82.92|83.53|82.93|83.54|82.94|83.52|82.92|4
1737550720000|2025-01-22 12:58:40|83.54|82.94|83.56|82.96|83.56|82.96|83.54|82.94|3
1737550730000|2025-01-22 12:58:50|83.55|82.95|83.55|82.95|83.55|82.95|83.55|82.95|1
1737550740000|2025-01-22 12:59:00|83.54|82.94|83.57|82.97|83.58|82.98|83.54|82.94|5
1737550750000|2025-01-22 12:59:10|83.56|82.96|83.55|82.95|83.56|82.96|83.54|82.94|4
1737550770000|2025-01-22 12:59:30|83.54|82.94|83.53|82.93|83.54|82.94|83.52|82.92|4
1737550780000|2025-01-22 12:59:40|83.51|82.91|83.5|82.9|83.51|82.91|83.5|82.9|4
1737550790000|2025-01-22 12:59:50|83.49|82.89|83.49|82.89|83.5|82.9|83.49|82.89|3
1737550800000|2025-01-22 13:00:00|83.48|82.88|83.39|82.79|83.48|82.88|83.39|82.79|10
1737550810000|2025-01-22 13:00:10|83.4|82.8|83.4|82.8|83.4|82.8|83.4|82.8|1
1737550820000|2025-01-22 13:00:20|83.48|82.88|83.45|82.85|83.49|82.89|83.45|82.85|5
1737550830000|2025-01-22 13:00:30|83.42|82.82|83.38|82.78|83.44|82.84|83.38|82.78|8
1737550840000|2025-01-22 13:00:40|83.39|82.79|83.42|82.82|83.42|82.82|83.39|82.79|3
1737550850000|2025-01-22 13:00:50|83.43|82.83|83.47|82.87|83.49|82.89|83.43|82.83|8
1737550860000|2025-01-22 13:01:00|83.48|82.88|83.42|82.82|83.48|82.88|83.41|82.81|10
1737550870000|2025-01-22 13:01:10|83.41|82.81|83.46|82.86|83.46|82.86|83.41|82.81|7
1737550880000|2025-01-22 13:01:20|83.47|82.87|83.49|82.89|83.49|82.89|83.47|82.87|4
1737550890000|2025-01-22 13:01:30|83.48|82.88|83.45|82.85|83.48|82.88|83.45|82.85|3
1737550900000|2025-01-22 13:01:40|83.46|82.86|83.46|82.86|83.46|82.86|83.46|82.86|1
1737550910000|2025-01-22 13:01:50|83.45|82.85|83.41|82.81|83.45|82.85|83.39|82.79|9
1737550920000|2025-01-22 13:02:00|83.43|82.83|83.35|82.75|83.43|82.83|83.35|82.75|7
1737550930000|2025-01-22 13:02:10|83.34|82.74|83.35|82.75|83.35|82.75|83.34|82.74|2
1737550940000|2025-01-22 13:02:20|83.34|82.74|83.34|82.74|83.34|82.74|83.34|82.74|1
1737550950000|2025-01-22 13:02:30|83.35|82.75|83.35|82.75|83.36|82.76|83.35|82.75|3
1737550960000|2025-01-22 13:02:40|83.36|82.76|83.4|82.8|83.4|82.8|83.36|82.76|5
1737550970000|2025-01-22 13:02:50|83.41|82.81|83.36|82.76|83.41|82.81|83.36|82.76|5
1737550980000|2025-01-22 13:03:00|83.35|82.75|83.35|82.75|83.35|82.75|83.35|82.75|1
1737550990000|2025-01-22 13:03:10|83.33|82.73|83.29|82.69|83.33|82.73|83.28|82.68|7
1737551020000|2025-01-22 13:03:40|83.3|82.7|83.31|82.71|83.31|82.71|83.3|82.7|2
1737551030000|2025-01-22 13:03:50|83.3|82.7|83.26|82.66|83.31|82.71|83.26|82.66|6
1737551040000|2025-01-22 13:04:00|83.27|82.67|83.26|82.66|83.27|82.67|83.26|82.66|2
1737551060000|2025-01-22 13:04:20|83.25|82.65|83.25|82.65|83.25|82.65|83.25|82.65|1
1737551070000|2025-01-22 13:04:30|83.24|82.64|83.18|82.58|83.24|82.64|83.18|82.58|5
1737551080000|2025-01-22 13:04:40|83.17|82.57|83.17|82.57|83.17|82.57|83.16|82.56|3
1737551090000|2025-01-22 13:04:50|83.15|82.55|83.14|82.54|83.15|82.55|83.14|82.54|2
1737551100000|2025-01-22 13:05:00|83.15|82.55|83.09|82.49|83.15|82.55|83.09|82.49|8
1737551110000|2025-01-22 13:05:10|83.1|82.5|83.21|82.61|83.21|82.61|83.1|82.5|9
1737551120000|2025-01-22 13:05:20|83.24|82.64|83.28|82.68|83.28|82.68|83.24|82.64|5
1737551130000|2025-01-22 13:05:30|83.26|82.66|83.28|82.68|83.28|82.68|83.25|82.65|6
1737551140000|2025-01-22 13:05:40|83.29|82.69|83.31|82.71|83.31|82.71|83.29|82.69|7
1737551150000|2025-01-22 13:05:50|83.27|82.67|83.28|82.68|83.28|82.68|83.26|82.66|6
1737551160000|2025-01-22 13:06:00|83.27|82.67|83.2|82.6|83.27|82.67|83.16|82.56|12
1737551170000|2025-01-22 13:06:10|83.19|82.59|83.16|82.56|83.19|82.59|83.16|82.56|8
1737551180000|2025-01-22 13:06:20|83.17|82.57|83.16|82.56|83.17|82.57|83.16|82.56|6
1737551190000|2025-01-22 13:06:30|83.15|82.55|83.15|82.55|83.15|82.55|83.14|82.54|3
1737551200000|2025-01-22 13:06:40|83.16|82.56|83.15|82.55|83.16|82.56|83.15|82.55|4
1737551210000|2025-01-22 13:06:50|83.14|82.54|83.15|82.55|83.16|82.56|83.14|82.54|8
1737551220000|2025-01-22 13:07:00|83.16|82.56|83.15|82.55|83.16|82.56|83.11|82.51|12
1737551230000|2025-01-22 13:07:10|83.16|82.56|83.19|82.59|83.19|82.59|83.16|82.56|5
1737551240000|2025-01-22 13:07:20|83.2|82.6|83.2|82.6|83.2|82.6|83.19|82.59|3
1737551250000|2025-01-22 13:07:30|83.19|82.59|83.18|82.58|83.2|82.6|83.18|82.58|4
1737551260000|2025-01-22 13:07:40|83.17|82.57|83.15|82.55|83.17|82.57|83.14|82.54|7
1737551270000|2025-01-22 13:07:50|83.16|82.56|83.2|82.6|83.2|82.6|83.16|82.56|4
1737551280000|2025-01-22 13:08:00|83.21|82.61|83.24|82.64|83.24|82.64|83.2|82.6|7
1737551300000|2025-01-22 13:08:20|83.23|82.63|83.22|82.62|83.23|82.63|83.21|82.61|4
1737551310000|2025-01-22 13:08:30|83.24|82.64|83.24|82.64|83.25|82.65|83.24|82.64|5
1737551330000|2025-01-22 13:08:50|83.25|82.65|83.29|82.69|83.29|82.69|83.24|82.64|6
1737551340000|2025-01-22 13:09:00|83.31|82.71|83.33|82.73|83.33|82.73|83.3|82.7|10
1737551350000|2025-01-22 13:09:10|83.34|82.74|83.34|82.74|83.34|82.74|83.34|82.74|1
1737551360000|2025-01-22 13:09:20|83.35|82.75|83.35|82.75|83.36|82.76|83.34|82.74|5
1737551370000|2025-01-22 13:09:30|83.36|82.76|83.3|82.7|83.36|82.76|83.29|82.69|7
1737551380000|2025-01-22 13:09:40|83.31|82.71|83.3|82.7|83.31|82.71|83.29|82.69|8
1737551390000|2025-01-22 13:09:50|83.29|82.69|83.32|82.72|83.32|82.72|83.29|82.69|8
1737551400000|2025-01-22 13:10:00|83.31|82.71|83.3|82.7|83.31|82.71|83.28|82.68|9
1737551410000|2025-01-22 13:10:10|83.29|82.69|83.24|82.64|83.29|82.69|83.24|82.64|4
1737551420000|2025-01-22 13:10:20|83.23|82.63|83.25|82.65|83.25|82.65|83.23|82.63|3
1737551430000|2025-01-22 13:10:30|83.26|82.66|83.26|82.66|83.27|82.67|83.26|82.66|5
1737551440000|2025-01-22 13:10:40|83.24|82.64|83.27|82.67|83.28|82.68|83.24|82.64|6
1737551450000|2025-01-22 13:10:50|83.28|82.68|83.33|82.73|83.33|82.73|83.28|82.68|6
1737551460000|2025-01-22 13:11:00|83.32|82.72|83.32|82.72|83.32|82.72|83.29|82.69|9
1737551470000|2025-01-22 13:11:10|83.33|82.73|83.28|82.68|83.33|82.73|83.26|82.66|9
1737551480000|2025-01-22 13:11:20|83.27|82.67|83.25|82.65|83.27|82.67|83.24|82.64|5
1737551500000|2025-01-22 13:11:40|83.26|82.66|83.25|82.65|83.27|82.67|83.25|82.65|6
1737551510000|2025-01-22 13:11:50|83.24|82.64|83.23|82.63|83.24|82.64|83.23|82.63|4
1737551520000|2025-01-22 13:12:00|83.22|82.62|83.22|82.62|83.22|82.62|83.21|82.61|3
1737551530000|2025-01-22 13:12:10|83.23|82.63|83.16|82.56|83.23|82.63|83.16|82.56|11
1737551540000|2025-01-22 13:12:20|83.15|82.55|83.15|82.55|83.15|82.55|83.15|82.55|1
1737551550000|2025-01-22 13:12:30|83.14|82.54|83.15|82.55|83.15|82.55|83.14|82.54|2
1737551560000|2025-01-22 13:12:40|83.16|82.56|83.17|82.57|83.17|82.57|83.15|82.55|4
1737551570000|2025-01-22 13:12:50|83.16|82.56|83.15|82.55|83.16|82.56|83.14|82.54|4
1737551580000|2025-01-22 13:13:00|83.13|82.53|83.09|82.49|83.14|82.54|83.09|82.49|6
1737551590000|2025-01-22 13:13:10|83.1|82.5|83.12|82.52|83.12|82.52|83.09|82.49|4
1737551600000|2025-01-22 13:13:20|83.14|82.54|83.14|82.54|83.14|82.54|83.12|82.52|7
1737551610000|2025-01-22 13:13:30|83.13|82.53|83.14|82.54|83.14|82.54|83.13|82.53|2
1737551620000|2025-01-22 13:13:40|83.13|82.53|83.17|82.57|83.17|82.57|83.13|82.53|4
1737551630000|2025-01-22 13:13:50|83.16|82.56|83.16|82.56|83.16|82.56|83.14|82.54|5
1737551640000|2025-01-22 13:14:00|83.15|82.55|83.18|82.58|83.23|82.63|83.14|82.54|14
1737551650000|2025-01-22 13:14:10|83.17|82.57|83.14|82.54|83.18|82.58|83.14|82.54|7
1737551660000|2025-01-22 13:14:20|83.15|82.55|83.13|82.53|83.15|82.55|83.12|82.52|7
1737551670000|2025-01-22 13:14:30|83.12|82.52|83.06|82.46|83.12|82.52|83.05|82.45|7
1737551680000|2025-01-22 13:14:40|83.05|82.45|83.06|82.46|83.06|82.46|83.05|82.45|4
1737551690000|2025-01-22 13:14:50|83.07|82.47|83.08|82.48|83.09|82.49|83.07|82.47|4
1737551700000|2025-01-22 13:15:00|83.07|82.47|83.05|82.45|83.07|82.47|83.04|82.44|5
1737551710000|2025-01-22 13:15:10|83.04|82.44|83.06|82.46|83.1|82.5|83.04|82.44|10
1737551720000|2025-01-22 13:15:20|83.07|82.47|83.05|82.45|83.07|82.47|83.04|82.44|11
1737551730000|2025-01-22 13:15:30|83.04|82.44|83.05|82.45|83.05|82.45|83.04|82.44|2
1737551740000|2025-01-22 13:15:40|83.04|82.44|83.04|82.44|83.04|82.44|83.04|82.44|1
1737551750000|2025-01-22 13:15:50|83.03|82.43|83.03|82.43|83.04|82.44|83.03|82.43|3
1737551760000|2025-01-22 13:16:00|83.04|82.44|83.03|82.43|83.04|82.44|83.03|82.43|2
1737551770000|2025-01-22 13:16:10|83.02|82.42|83.02|82.42|83.02|82.42|83.02|82.42|1
1737551780000|2025-01-22 13:16:20|83.03|82.43|83.12|82.52|83.14|82.54|83.03|82.43|9
1737551790000|2025-01-22 13:16:30|83.13|82.53|83.13|82.53|83.16|82.56|83.13|82.53|7
1737551800000|2025-01-22 13:16:40|83.12|82.52|83.11|82.51|83.13|82.53|83.11|82.51|6
1737551810000|2025-01-22 13:16:50|83.12|82.52|83.12|82.52|83.13|82.53|83.12|82.52|3
1737551820000|2025-01-22 13:17:00|83.11|82.51|83.04|82.44|83.11|82.51|83.04|82.44|8
1737551830000|2025-01-22 13:17:10|83.05|82.45|83.03|82.43|83.05|82.45|83.03|82.43|7
1737551860000|2025-01-22 13:17:40|83.04|82.44|83.03|82.43|83.04|82.44|83.03|82.43|2
1737551870000|2025-01-22 13:17:50|83.02|82.42|83.04|82.44|83.04|82.44|83.02|82.42|3
1737551880000|2025-01-22 13:18:00|83.05|82.45|83.04|82.44|83.06|82.46|83.03|82.43|12
1737551890000|2025-01-22 13:18:10|83.05|82.45|83.03|82.43|83.05|82.45|83.03|82.43|5
1737551900000|2025-01-22 13:18:20|83.02|82.42|83.02|82.42|83.03|82.43|83.02|82.42|3
1737551910000|2025-01-22 13:18:30|83.03|82.43|83.02|82.42|83.03|82.43|83.02|82.42|6
1737551950000|2025-01-22 13:19:10|83.03|82.43|83.05|82.45|83.06|82.46|83.02|82.42|9
1737551960000|2025-01-22 13:19:20|83.06|82.46|83.08|82.48|83.09|82.49|83.06|82.46|7
1737551970000|2025-01-22 13:19:30|83.06|82.46|83.05|82.45|83.06|82.46|83.03|82.43|10
1737551980000|2025-01-22 13:19:40|83.04|82.44|83.13|82.53|83.13|82.53|83.03|82.43|12
1737551990000|2025-01-22 13:19:50|83.14|82.54|83.12|82.52|83.18|82.58|83.11|82.51|10
1737552000000|2025-01-22 13:20:00|83.11|82.51|83.08|82.48|83.13|82.53|83.07|82.47|13
1737552010000|2025-01-22 13:20:10|83.07|82.47|83.12|82.52|83.12|82.52|83.07|82.47|12
1737552020000|2025-01-22 13:20:20|83.13|82.53|83.14|82.54|83.14|82.54|83.13|82.53|4
1737552030000|2025-01-22 13:20:30|83.15|82.55|83.13|82.53|83.18|82.58|83.13|82.53|11
1737552040000|2025-01-22 13:20:40|83.12|82.52|83.09|82.49|83.12|82.52|83.07|82.47|10
1737552050000|2025-01-22 13:20:50|83.1|82.5|83.13|82.53|83.16|82.56|83.1|82.5|9
1737552060000|2025-01-22 13:21:00|83.12|82.52|83.16|82.56|83.16|82.56|83.1|82.5|9
1737552070000|2025-01-22 13:21:10|83.17|82.57|83.15|82.55|83.18|82.58|83.15|82.55|5
1737552080000|2025-01-22 13:21:20|83.14|82.54|83.14|82.54|83.14|82.54|83.13|82.53|3
1737552090000|2025-01-22 13:21:30|83.15|82.55|83.23|82.63|83.23|82.63|83.15|82.55|8
1737552100000|2025-01-22 13:21:40|83.22|82.62|83.23|82.63|83.23|82.63|83.22|82.62|2
1737552110000|2025-01-22 13:21:50|83.22|82.62|83.19|82.59|83.23|82.63|83.19|82.59|8
1737552120000|2025-01-22 13:22:00|83.2|82.6|83.21|82.61|83.22|82.62|83.19|82.59|4
1737552140000|2025-01-22 13:22:20|83.19|82.59|83.18|82.58|83.19|82.59|83.17|82.57|5
1737552150000|2025-01-22 13:22:30|83.16|82.56|83.18|82.58|83.18|82.58|83.15|82.55|6
1737552160000|2025-01-22 13:22:40|83.17|82.57|83.08|82.48|83.17|82.57|83.07|82.47|11
1737552170000|2025-01-22 13:22:50|83.09|82.49|83.03|82.43|83.09|82.49|83.03|82.43|8
1737552180000|2025-01-22 13:23:00|83.04|82.44|83.03|82.43|83.04|82.44|83.02|82.42|4
1737552190000|2025-01-22 13:23:10|83.02|82.42|82.99|82.39|83.02|82.42|82.99|82.39|4
1737552200000|2025-01-22 13:23:20|83|82.4|83.08|82.48|83.08|82.48|83|82.4|8
1737552220000|2025-01-22 13:23:40|83.09|82.49|83.12|82.52|83.12|82.52|83.09|82.49|3
1737552230000|2025-01-22 13:23:50|83.13|82.53|83.15|82.55|83.17|82.57|83.13|82.53|7
1737552240000|2025-01-22 13:24:00|83.16|82.56|83.22|82.62|83.22|82.62|83.16|82.56|7
1737552250000|2025-01-22 13:24:10|83.2|82.6|83.16|82.56|83.21|82.61|83.16|82.56|10
1737552260000|2025-01-22 13:24:20|83.17|82.57|83.18|82.58|83.18|82.58|83.15|82.55|6
1737552270000|2025-01-22 13:24:30|83.17|82.57|83.19|82.59|83.22|82.62|83.17|82.57|6
1737552280000|2025-01-22 13:24:40|83.2|82.6|83.2|82.6|83.23|82.63|83.2|82.6|6
1737552290000|2025-01-22 13:24:50|83.19|82.59|83.13|82.53|83.2|82.6|83.13|82.53|8
1737552300000|2025-01-22 13:25:00|83.15|82.55|83.19|82.59|83.19|82.59|83.15|82.55|5
1737552310000|2025-01-22 13:25:10|83.18|82.58|83.17|82.57|83.19|82.59|83.15|82.55|7
1737552320000|2025-01-22 13:25:20|83.19|82.59|83.19|82.59|83.19|82.59|83.19|82.59|1
1737552330000|2025-01-22 13:25:30|83.17|82.57|83.1|82.5|83.17|82.57|83.1|82.5|11
1737552340000|2025-01-22 13:25:40|83.11|82.51|83.11|82.51|83.11|82.51|83.11|82.51|1
1737552350000|2025-01-22 13:25:50|83.1|82.5|83.1|82.5|83.1|82.5|83.1|82.5|1
1737552360000|2025-01-22 13:26:00|83.11|82.51|83.11|82.51|83.11|82.51|83.1|82.5|3
1737552370000|2025-01-22 13:26:10|83.1|82.5|83.07|82.47|83.12|82.52|83.07|82.47|10
1737552380000|2025-01-22 13:26:20|83.06|82.46|83.09|82.49|83.09|82.49|83.06|82.46|4
1737552390000|2025-01-22 13:26:30|83.1|82.5|83.13|82.53|83.14|82.54|83.1|82.5|4
1737552400000|2025-01-22 13:26:40|83.14|82.54|83.14|82.54|83.15|82.55|83.14|82.54|5
1737552410000|2025-01-22 13:26:50|83.12|82.52|83.12|82.52|83.12|82.52|83.09|82.49|8
1737552420000|2025-01-22 13:27:00|83.13|82.53|83.12|82.52|83.15|82.55|83.12|82.52|6
1737552430000|2025-01-22 13:27:10|83.13|82.53|83.09|82.49|83.13|82.53|83.09|82.49|4
1737552440000|2025-01-22 13:27:20|83.1|82.5|83.09|82.49|83.1|82.5|83.07|82.47|8
1737552450000|2025-01-22 13:27:30|83.08|82.48|83.06|82.46|83.09|82.49|83.06|82.46|9
1737552460000|2025-01-22 13:27:40|83.07|82.47|83.08|82.48|83.08|82.48|83.07|82.47|2
1737552470000|2025-01-22 13:27:50|83.06|82.46|83.05|82.45|83.06|82.46|83.04|82.44|6
1737552480000|2025-01-22 13:28:00|83.06|82.46|83.05|82.45|83.08|82.48|83.04|82.44|7
1737552490000|2025-01-22 13:28:10|83.04|82.44|83|82.4|83.04|82.44|83|82.4|6
1737552500000|2025-01-22 13:28:20|82.99|82.39|82.99|82.39|82.99|82.39|82.98|82.38|3
1737552510000|2025-01-22 13:28:30|82.98|82.38|83.03|82.43|83.03|82.43|82.98|82.38|4
1737552520000|2025-01-22 13:28:40|83.01|82.41|82.99|82.39|83.03|82.43|82.98|82.38|12
1737552530000|2025-01-22 13:28:50|82.98|82.38|82.97|82.37|82.99|82.39|82.97|82.37|4
1737552550000|2025-01-22 13:29:10|82.96|82.36|82.93|82.33|82.96|82.36|82.92|82.32|6
1737552560000|2025-01-22 13:29:20|82.92|82.32|82.86|82.26|82.95|82.35|82.85|82.25|12
1737552570000|2025-01-22 13:29:30|82.85|82.25|82.85|82.25|82.87|82.27|82.85|82.25|7
1737552580000|2025-01-22 13:29:40|82.84|82.24|82.85|82.25|82.85|82.25|82.84|82.24|2
1737552590000|2025-01-22 13:29:50|82.86|82.26|83|82.4|83|82.4|82.86|82.26|10
1737552600000|2025-01-22 13:30:00|83.01|82.41|83.13|82.53|83.16|82.56|83.01|82.41|17
1737552610000|2025-01-22 13:30:10|83.11|82.51|83.14|82.54|83.16|82.56|83.1|82.5|17
1737552620000|2025-01-22 13:30:20|83.13|82.53|83.08|82.48|83.14|82.54|83.08|82.48|6
1737552630000|2025-01-22 13:30:30|83.09|82.49|83.04|82.44|83.13|82.53|83.04|82.44|11
1737552640000|2025-01-22 13:30:40|83.03|82.43|83.03|82.43|83.03|82.43|82.99|82.39|14
1737552650000|2025-01-22 13:30:50|83.04|82.44|83.04|82.44|83.07|82.47|83.03|82.43|6
1737552660000|2025-01-22 13:31:00|83.03|82.43|83.06|82.46|83.07|82.47|82.99|82.39|13
1737552670000|2025-01-22 13:31:10|83.05|82.45|83.12|82.52|83.15|82.55|83.05|82.45|12
1737552680000|2025-01-22 13:31:20|83.13|82.53|83.09|82.49|83.17|82.57|83.08|82.48|15
1737552690000|2025-01-22 13:31:30|83.08|82.48|83.15|82.55|83.15|82.55|83.08|82.48|9
1737552700000|2025-01-22 13:31:40|83.16|82.56|83.17|82.57|83.18|82.58|83.16|82.56|6
1737552710000|2025-01-22 13:31:50|83.16|82.56|83.17|82.57|83.22|82.62|83.15|82.55|18
1737552720000|2025-01-22 13:32:00|83.16|82.56|82.98|82.38|83.16|82.56|82.98|82.38|16
1737552730000|2025-01-22 13:32:10|82.99|82.39|83.02|82.42|83.02|82.42|82.99|82.39|2
1737552740000|2025-01-22 13:32:20|83.07|82.47|83.12|82.52|83.12|82.52|83.07|82.47|3
1737552750000|2025-01-22 13:32:30|83.11|82.51|83.12|82.52|83.12|82.52|83.08|82.48|11
1737552760000|2025-01-22 13:32:40|83.13|82.53|83.16|82.56|83.18|82.58|83.12|82.52|9
1737552770000|2025-01-22 13:32:50|83.17|82.57|83.18|82.58|83.18|82.58|83.13|82.53|16
1737552780000|2025-01-22 13:33:00|83.17|82.57|83.2|82.6|83.23|82.63|83.17|82.57|8
1737552790000|2025-01-22 13:33:10|83.19|82.59|83.21|82.61|83.21|82.61|83.15|82.55|13
1737552800000|2025-01-22 13:33:20|83.22|82.62|83.13|82.53|83.22|82.62|83.12|82.52|10
1737552810000|2025-01-22 13:33:30|83.12|82.52|83.16|82.56|83.18|82.58|83.12|82.52|11
1737552820000|2025-01-22 13:33:40|83.17|82.57|83.22|82.62|83.22|82.62|83.16|82.56|12
1737552830000|2025-01-22 13:33:50|83.23|82.63|83.24|82.64|83.25|82.65|83.23|82.63|8
1737552840000|2025-01-22 13:34:00|83.23|82.63|83.21|82.61|83.23|82.63|83.19|82.59|13
1737552850000|2025-01-22 13:34:10|83.2|82.6|83.19|82.59|83.2|82.6|83.15|82.55|13
1737552860000|2025-01-22 13:34:20|83.17|82.57|83.13|82.53|83.17|82.57|83.12|82.52|9
1737552870000|2025-01-22 13:34:30|83.12|82.52|83.12|82.52|83.13|82.53|83.12|82.52|5
1737552880000|2025-01-22 13:34:40|83.13|82.53|83.12|82.52|83.14|82.54|83.12|82.52|6
1737552890000|2025-01-22 13:34:50|83.11|82.51|83.11|82.51|83.11|82.51|83.08|82.48|6
1737552900000|2025-01-22 13:35:00|83.12|82.52|83.08|82.48|83.13|82.53|83.07|82.47|10
1737552910000|2025-01-22 13:35:10|83.07|82.47|83.01|82.41|83.07|82.47|83.01|82.41|10
1737552920000|2025-01-22 13:35:20|83.02|82.42|83.02|82.42|83.03|82.43|83.02|82.42|5
1737552930000|2025-01-22 13:35:30|83.08|82.48|83.13|82.53|83.13|82.53|83.08|82.48|2
1737552940000|2025-01-22 13:35:40|83.12|82.52|83.06|82.46|83.12|82.52|83.06|82.46|7
1737552950000|2025-01-22 13:35:50|83.05|82.45|83.02|82.42|83.06|82.46|83.02|82.42|5
1737552960000|2025-01-22 13:36:00|83|82.4|82.95|82.35|83|82.4|82.95|82.35|10
1737552970000|2025-01-22 13:36:10|82.96|82.36|82.95|82.35|82.97|82.37|82.94|82.34|6
1737552980000|2025-01-22 13:36:20|82.97|82.37|82.93|82.33|82.98|82.38|82.91|82.31|12
1737552990000|2025-01-22 13:36:30|82.92|82.32|82.88|82.28|82.93|82.33|82.88|82.28|6
1737553000000|2025-01-22 13:36:40|82.89|82.29|82.87|82.27|82.9|82.3|82.86|82.26|9
1737553010000|2025-01-22 13:36:50|82.89|82.29|82.9|82.3|82.93|82.33|82.88|82.28|9
1737553020000|2025-01-22 13:37:00|82.89|82.29|82.87|82.27|82.9|82.3|82.86|82.26|9
1737553030000|2025-01-22 13:37:10|82.86|82.26|82.83|82.23|82.87|82.27|82.83|82.23|10
1737553040000|2025-01-22 13:37:20|82.82|82.22|82.85|82.25|82.85|82.25|82.82|82.22|6
1737553050000|2025-01-22 13:37:30|82.86|82.26|82.94|82.34|82.94|82.34|82.85|82.25|13
1737553060000|2025-01-22 13:37:40|82.95|82.35|82.9|82.3|82.97|82.37|82.89|82.29|12
1737553070000|2025-01-22 13:37:50|82.91|82.31|82.91|82.31|82.92|82.32|82.89|82.29|9
1737553080000|2025-01-22 13:38:00|82.9|82.3|82.76|82.16|82.92|82.32|82.73|82.13|20
1737553090000|2025-01-22 13:38:10|82.75|82.15|82.73|82.13|82.77|82.17|82.72|82.12|8
1737553100000|2025-01-22 13:38:20|82.74|82.14|82.74|82.14|82.77|82.17|82.72|82.12|12
1737553110000|2025-01-22 13:38:30|82.76|82.16|82.68|82.08|82.76|82.16|82.68|82.08|9
1737553120000|2025-01-22 13:38:40|82.69|82.09|82.69|82.09|82.71|82.11|82.69|82.09|18
1737553130000|2025-01-22 13:38:50|82.67|82.07|82.75|82.15|82.75|82.15|82.63|82.03|15
1737553140000|2025-01-22 13:39:00|82.76|82.16|82.78|82.18|82.84|82.24|82.76|82.16|20
1737553150000|2025-01-22 13:39:10|82.77|82.17|82.72|82.12|82.77|82.17|82.68|82.08|19
1737553160000|2025-01-22 13:39:20|82.73|82.13|82.74|82.14|82.75|82.15|82.68|82.08|13
1737553170000|2025-01-22 13:39:30|82.73|82.13|82.68|82.08|82.74|82.14|82.63|82.03|22
1737553180000|2025-01-22 13:39:40|82.69|82.09|82.79|82.19|82.81|82.21|82.69|82.09|16
1737553190000|2025-01-22 13:39:50|82.78|82.18|82.89|82.29|82.91|82.31|82.78|82.18|16
1737553200000|2025-01-22 13:40:00|82.9|82.3|82.94|82.34|82.95|82.35|82.87|82.27|24
1737553210000|2025-01-22 13:40:10|82.95|82.35|82.98|82.38|82.99|82.39|82.95|82.35|12
1737553220000|2025-01-22 13:40:20|82.99|82.39|82.98|82.38|83.04|82.44|82.98|82.38|17
1737553230000|2025-01-22 13:40:30|82.99|82.39|83.03|82.43|83.04|82.44|82.99|82.39|8
1737553240000|2025-01-22 13:40:40|83.04|82.44|82.98|82.38|83.04|82.44|82.98|82.38|12
1737553250000|2025-01-22 13:40:50|82.96|82.36|83.03|82.43|83.06|82.46|82.94|82.34|19
1737553260000|2025-01-22 13:41:00|83.01|82.41|82.96|82.36|83.01|82.41|82.96|82.36|16
1737553270000|2025-01-22 13:41:10|82.95|82.35|82.94|82.34|82.99|82.39|82.94|82.34|15
1737553280000|2025-01-22 13:41:20|82.95|82.35|83.02|82.42|83.03|82.43|82.94|82.34|12
1737553290000|2025-01-22 13:41:30|83.03|82.43|83.01|82.41|83.06|82.46|83.01|82.41|12
1737553300000|2025-01-22 13:41:40|83|82.4|83|82.4|83.04|82.44|82.97|82.37|15
1737553310000|2025-01-22 13:41:50|82.98|82.38|82.95|82.35|82.98|82.38|82.95|82.35|14
1737553320000|2025-01-22 13:42:00|82.97|82.37|83.02|82.42|83.03|82.43|82.97|82.37|15
1737553330000|2025-01-22 13:42:10|83.03|82.43|83.13|82.53|83.13|82.53|83.03|82.43|15
1737553340000|2025-01-22 13:42:20|83.12|82.52|83.17|82.57|83.17|82.57|83.11|82.51|12
1737553350000|2025-01-22 13:42:30|83.18|82.58|83.18|82.58|83.19|82.59|83.18|82.58|7
1737553360000|2025-01-22 13:42:40|83.19|82.59|83.19|82.59|83.22|82.62|83.17|82.57|18
1737553370000|2025-01-22 13:42:50|83.2|82.6|83.21|82.61|83.21|82.61|83.18|82.58|13
1737553380000|2025-01-22 13:43:00|83.23|82.63|83.22|82.62|83.24|82.64|83.21|82.61|10
1737553390000|2025-01-22 13:43:10|83.23|82.63|83.29|82.69|83.29|82.69|83.23|82.63|9
1737553400000|2025-01-22 13:43:20|83.26|82.66|83.28|82.68|83.28|82.68|83.25|82.65|11
1737553410000|2025-01-22 13:43:30|83.27|82.67|83.27|82.67|83.28|82.68|83.27|82.67|3
1737553420000|2025-01-22 13:43:40|83.28|82.68|83.24|82.64|83.28|82.68|83.24|82.64|6
1737553430000|2025-01-22 13:43:50|83.25|82.65|83.25|82.65|83.25|82.65|83.23|82.63|10
1737553440000|2025-01-22 13:44:00|83.24|82.64|83.25|82.65|83.28|82.68|83.24|82.64|8
1737553450000|2025-01-22 13:44:10|83.26|82.66|83.21|82.61|83.26|82.66|83.18|82.58|14
1737553460000|2025-01-22 13:44:20|83.2|82.6|83.21|82.61|83.21|82.61|83.17|82.57|13
1737553470000|2025-01-22 13:44:30|83.19|82.59|83.15|82.55|83.19|82.59|83.15|82.55|10
1737553480000|2025-01-22 13:44:40|83.14|82.54|83.15|82.55|83.16|82.56|83.14|82.54|8
1737553490000|2025-01-22 13:44:50|83.14|82.54|83.14|82.54|83.16|82.56|83.14|82.54|15
1737553500000|2025-01-22 13:45:00|83.15|82.55|83.17|82.57|83.2|82.6|83.15|82.55|10
1737553510000|2025-01-22 13:45:10|83.16|82.56|83.11|82.51|83.16|82.56|83.1|82.5|9
1737553520000|2025-01-22 13:45:20|83.12|82.52|83.06|82.46|83.13|82.53|83.06|82.46|11
1737553530000|2025-01-22 13:45:30|83.05|82.45|83.03|82.43|83.05|82.45|83.02|82.42|9
1737553540000|2025-01-22 13:45:40|83.02|82.42|83.04|82.44|83.04|82.44|83.02|82.42|11
1737553550000|2025-01-22 13:45:50|83.05|82.45|83.06|82.46|83.07|82.47|83.05|82.45|14
1737553560000|2025-01-22 13:46:00|83.07|82.47|83.03|82.43|83.09|82.49|83.03|82.43|11
1737553570000|2025-01-22 13:46:10|83.01|82.41|82.95|82.35|83.01|82.41|82.95|82.35|7
1737553580000|2025-01-22 13:46:20|82.94|82.34|82.89|82.29|82.94|82.34|82.89|82.29|5
1737553590000|2025-01-22 13:46:30|82.88|82.28|82.87|82.27|82.88|82.28|82.87|82.27|4
1737553600000|2025-01-22 13:46:40|82.88|82.28|82.87|82.27|82.88|82.28|82.87|82.27|2
1737553610000|2025-01-22 13:46:50|82.88|82.28|82.88|82.28|82.88|82.28|82.88|82.28|1
1737553620000|2025-01-22 13:47:00|82.89|82.29|82.86|82.26|82.91|82.31|82.86|82.26|9
1737553640000|2025-01-22 13:47:20|82.82|82.22|82.77|82.17|82.82|82.22|82.77|82.17|3
1737553650000|2025-01-22 13:47:30|82.78|82.18|82.78|82.18|82.8|82.2|82.78|82.18|7
1737553660000|2025-01-22 13:47:40|82.79|82.19|82.75|82.15|82.79|82.19|82.75|82.15|5
1737553670000|2025-01-22 13:47:50|82.74|82.14|82.74|82.14|82.74|82.14|82.72|82.12|11
1737553680000|2025-01-22 13:48:00|82.75|82.15|82.78|82.18|82.78|82.18|82.75|82.15|13
1737553690000|2025-01-22 13:48:10|82.77|82.17|82.76|82.16|82.77|82.17|82.75|82.15|14
1737553700000|2025-01-22 13:48:20|82.77|82.17|82.79|82.19|82.79|82.19|82.76|82.16|7
1737553710000|2025-01-22 13:48:30|82.78|82.18|82.78|82.18|82.78|82.18|82.78|82.18|1
1737553720000|2025-01-22 13:48:40|82.77|82.17|82.79|82.19|82.79|82.19|82.77|82.17|3
1737553730000|2025-01-22 13:48:50|82.8|82.2|82.77|82.17|82.81|82.21|82.77|82.17|8
1737553740000|2025-01-22 13:49:00|82.76|82.16|82.75|82.15|82.76|82.16|82.74|82.14|4
1737553750000|2025-01-22 13:49:10|82.74|82.14|82.75|82.15|82.75|82.15|82.74|82.14|4
1737553760000|2025-01-22 13:49:20|82.74|82.14|82.72|82.12|82.74|82.14|82.72|82.12|5
1737553770000|2025-01-22 13:49:30|82.71|82.11|82.67|82.07|82.71|82.11|82.67|82.07|4
1737553780000|2025-01-22 13:49:40|82.66|82.06|82.67|82.07|82.67|82.07|82.65|82.05|10
1737553790000|2025-01-22 13:49:50|82.66|82.06|82.61|82.01|82.66|82.06|82.61|82.01|9
1737553800000|2025-01-22 13:50:00|82.6|82|82.56|81.96|82.6|82|82.56|81.96|5
1737553810000|2025-01-22 13:50:10|82.57|81.97|82.56|81.96|82.57|81.97|82.54|81.94|8
1737553820000|2025-01-22 13:50:20|82.59|81.99|82.66|82.06|82.67|82.07|82.59|81.99|14
1737553830000|2025-01-22 13:50:30|82.65|82.05|82.58|81.98|82.65|82.05|82.57|81.97|14
1737553840000|2025-01-22 13:50:40|82.57|81.97|82.53|81.93|82.58|81.98|82.51|81.91|8
1737553850000|2025-01-22 13:50:50|82.5|81.9|82.48|81.88|82.5|81.9|82.48|81.88|4
1737553860000|2025-01-22 13:51:00|82.47|81.87|82.44|81.84|82.47|81.87|82.44|81.84|4
1737553870000|2025-01-22 13:51:10|82.45|81.85|82.39|81.79|82.45|81.85|82.39|81.79|6
1737553880000|2025-01-22 13:51:20|82.4|81.8|82.38|81.78|82.4|81.8|82.37|81.77|12
1737553890000|2025-01-22 13:51:30|82.37|81.77|82.33|81.73|82.37|81.77|82.32|81.72|14
1737553900000|2025-01-22 13:51:40|82.34|81.74|82.36|81.76|82.36|81.76|82.32|81.72|12
1737553910000|2025-01-22 13:51:50|82.37|81.77|82.48|81.88|82.48|81.88|82.33|81.73|18
1737553920000|2025-01-22 13:52:00|82.47|81.87|82.44|81.84|82.49|81.89|82.44|81.84|13
1737553930000|2025-01-22 13:52:10|82.43|81.83|82.35|81.75|82.44|81.84|82.34|81.74|10
1737553940000|2025-01-22 13:52:20|82.34|81.74|82.28|81.68|82.36|81.76|82.27|81.67|13
1737553950000|2025-01-22 13:52:30|82.29|81.69|82.29|81.69|82.29|81.69|82.26|81.66|9
1737553960000|2025-01-22 13:52:40|82.3|81.7|82.35|81.75|82.35|81.75|82.28|81.68|8
1737553970000|2025-01-22 13:52:50|82.36|81.76|82.37|81.77|82.37|81.77|82.35|81.75|4
1737553980000|2025-01-22 13:53:00|82.38|81.78|82.35|81.75|82.38|81.78|82.33|81.73|12
1737553990000|2025-01-22 13:53:10|82.34|81.74|82.29|81.69|82.34|81.74|82.28|81.68|7
1737554000000|2025-01-22 13:53:20|82.27|81.67|82.32|81.72|82.32|81.72|82.27|81.67|5
1737554010000|2025-01-22 13:53:30|82.31|81.71|82.33|81.73|82.33|81.73|82.26|81.66|19
1737554020000|2025-01-22 13:53:40|82.34|81.74|82.39|81.79|82.39|81.79|82.34|81.74|7
1737554030000|2025-01-22 13:53:50|82.37|81.77|82.39|81.79|82.39|81.79|82.37|81.77|11
1737554040000|2025-01-22 13:54:00|82.4|81.8|82.44|81.84|82.44|81.84|82.38|81.78|7
1737554050000|2025-01-22 13:54:10|82.45|81.85|82.43|81.83|82.46|81.86|82.43|81.83|10
1737554060000|2025-01-22 13:54:20|82.44|81.84|82.44|81.84|82.45|81.85|82.43|81.83|5
1737554070000|2025-01-22 13:54:30|82.43|81.83|82.44|81.84|82.46|81.86|82.43|81.83|7
1737554080000|2025-01-22 13:54:40|82.43|81.83|82.41|81.81|82.43|81.83|82.4|81.8|4
1737554090000|2025-01-22 13:54:50|82.42|81.82|82.4|81.8|82.42|81.82|82.4|81.8|5
1737554100000|2025-01-22 13:55:00|82.41|81.81|82.38|81.78|82.43|81.83|82.38|81.78|7
1737554110000|2025-01-22 13:55:10|82.37|81.77|82.37|81.77|82.39|81.79|82.35|81.75|11
1737554120000|2025-01-22 13:55:20|82.38|81.78|82.38|81.78|82.38|81.78|82.34|81.74|9
1737554130000|2025-01-22 13:55:30|82.4|81.8|82.38|81.78|82.43|81.83|82.38|81.78|6
1737554140000|2025-01-22 13:55:40|82.39|81.79|82.39|81.79|82.39|81.79|82.39|81.79|1
1737554150000|2025-01-22 13:55:50|82.38|81.78|82.33|81.73|82.38|81.78|82.33|81.73|13
1737554160000|2025-01-22 13:56:00|82.34|81.74|82.31|81.71|82.37|81.77|82.29|81.69|17
1737554170000|2025-01-22 13:56:10|82.3|81.7|82.3|81.7|82.3|81.7|82.27|81.67|6
1737554180000|2025-01-22 13:56:20|82.31|81.71|82.37|81.77|82.37|81.77|82.31|81.71|8
1737554190000|2025-01-22 13:56:30|82.38|81.78|82.31|81.71|82.38|81.78|82.31|81.71|8
1737554200000|2025-01-22 13:56:40|82.32|81.72|82.25|81.65|82.32|81.72|82.25|81.65|16
1737554210000|2025-01-22 13:56:50|82.24|81.64|82.25|81.65|82.25|81.65|82.23|81.63|6
1737554220000|2025-01-22 13:57:00|82.24|81.64|82.36|81.76|82.37|81.77|82.24|81.64|16
1737554230000|2025-01-22 13:57:10|82.35|81.75|82.29|81.69|82.36|81.76|82.29|81.69|8
1737554240000|2025-01-22 13:57:20|82.3|81.7|82.3|81.7|82.3|81.7|82.28|81.68|9
1737554250000|2025-01-22 13:57:30|82.31|81.71|82.31|81.71|82.32|81.72|82.3|81.7|7
1737554260000|2025-01-22 13:57:40|82.32|81.72|82.44|81.84|82.45|81.85|82.32|81.72|12
1737554270000|2025-01-22 13:57:50|82.45|81.85|82.5|81.9|82.5|81.9|82.45|81.85|11
1737554280000|2025-01-22 13:58:00|82.51|81.91|82.5|81.9|82.53|81.93|82.5|81.9|16
1737554290000|2025-01-22 13:58:10|82.51|81.91|82.47|81.87|82.51|81.91|82.47|81.87|12
1737554300000|2025-01-22 13:58:20|82.48|81.88|82.48|81.88|82.5|81.9|82.47|81.87|9
1737554310000|2025-01-22 13:58:30|82.49|81.89|82.49|81.89|82.5|81.9|82.49|81.89|7
1737554320000|2025-01-22 13:58:40|82.5|81.9|82.51|81.91|82.52|81.92|82.5|81.9|4
1737554330000|2025-01-22 13:58:50|82.52|81.92|82.54|81.94|82.54|81.94|82.51|81.91|7
1737554340000|2025-01-22 13:59:00|82.55|81.95|82.51|81.91|82.56|81.96|82.51|81.91|6
1737554350000|2025-01-22 13:59:10|82.5|81.9|82.53|81.93|82.54|81.94|82.5|81.9|13
1737554360000|2025-01-22 13:59:20|82.54|81.94|82.5|81.9|82.55|81.95|82.5|81.9|10
1737554370000|2025-01-22 13:59:30|82.51|81.91|82.48|81.88|82.51|81.91|82.48|81.88|4
1737554380000|2025-01-22 13:59:40|82.47|81.87|82.47|81.87|82.48|81.88|82.46|81.86|7
1737554390000|2025-01-22 13:59:50|82.46|81.86|82.46|81.86|82.46|81.86|82.46|81.86|1
1737554400000|2025-01-22 14:00:00|82.47|81.87|82.53|81.93|82.54|81.94|82.45|81.85|11
1737554410000|2025-01-22 14:00:10|82.52|81.92|82.52|81.92|82.52|81.92|82.5|81.9|9
1737554420000|2025-01-22 14:00:20|82.53|81.93|82.52|81.92|82.55|81.95|82.5|81.9|13
1737554430000|2025-01-22 14:00:30|82.53|81.93|82.51|81.91|82.53|81.93|82.51|81.91|7
1737554440000|2025-01-22 14:00:40|82.52|81.92|82.54|81.94|82.54|81.94|82.51|81.91|5
1737554460000|2025-01-22 14:01:00|82.5|81.9|82.42|81.82|82.5|81.9|82.42|81.82|5
1737554470000|2025-01-22 14:01:10|82.41|81.81|82.35|81.75|82.42|81.82|82.33|81.73|14
1737554480000|2025-01-22 14:01:20|82.36|81.76|82.35|81.75|82.38|81.78|82.35|81.75|10
1737554490000|2025-01-22 14:01:30|82.36|81.76|82.3|81.7|82.36|81.76|82.3|81.7|5
1737554500000|2025-01-22 14:01:40|82.29|81.69|82.22|81.62|82.29|81.69|82.21|81.61|8
1737554510000|2025-01-22 14:01:50|82.21|81.61|82.13|81.53|82.22|81.62|82.12|81.52|11
1737554520000|2025-01-22 14:02:00|82.12|81.52|82.07|81.47|82.12|81.52|82.06|81.46|11
1737554530000|2025-01-22 14:02:10|82.09|81.49|82.24|81.64|82.24|81.64|82.09|81.49|15
1737554540000|2025-01-22 14:02:20|82.25|81.65|82.29|81.69|82.29|81.69|82.24|81.64|14
1737554550000|2025-01-22 14:02:30|82.3|81.7|82.37|81.77|82.38|81.78|82.3|81.7|18
1737554560000|2025-01-22 14:02:40|82.38|81.78|82.28|81.68|82.38|81.78|82.22|81.62|22
1737554570000|2025-01-22 14:02:50|82.27|81.67|82.25|81.65|82.28|81.68|82.22|81.62|12
1737554580000|2025-01-22 14:03:00|82.24|81.64|82.17|81.57|82.24|81.64|82.16|81.56|12
1737554590000|2025-01-22 14:03:10|82.18|81.58|82.16|81.56|82.24|81.64|82.16|81.56|11
1737554600000|2025-01-22 14:03:20|82.15|81.55|82.11|81.51|82.15|81.55|82.07|81.47|12
1737554610000|2025-01-22 14:03:30|82.12|81.52|82.13|81.53|82.13|81.53|82.09|81.49|15
1737554620000|2025-01-22 14:03:40|82.14|81.54|82.07|81.47|82.14|81.54|82.07|81.47|8
1737554630000|2025-01-22 14:03:50|82.06|81.46|82.08|81.48|82.08|81.48|82.05|81.45|6
1737554640000|2025-01-22 14:04:00|82.09|81.49|82.13|81.53|82.13|81.53|82.04|81.44|20
1737554650000|2025-01-22 14:04:10|82.14|81.54|82.13|81.53|82.14|81.54|82.1|81.5|13
1737554660000|2025-01-22 14:04:20|82.17|81.57|82.18|81.58|82.24|81.64|82.16|81.56|25
1737554670000|2025-01-22 14:04:30|82.17|81.57|82.1|81.5|82.17|81.57|82.1|81.5|15
1737554680000|2025-01-22 14:04:40|82.09|81.49|82.26|81.66|82.26|81.66|82.09|81.49|19
1737554690000|2025-01-22 14:04:50|82.27|81.67|82.21|81.61|82.29|81.69|82.21|81.61|18
1737554700000|2025-01-22 14:05:00|82.22|81.62|82.14|81.54|82.24|81.64|82.14|81.54|19
1737554710000|2025-01-22 14:05:10|82.15|81.55|82.16|81.56|82.21|81.61|82.15|81.55|10
1737554720000|2025-01-22 14:05:20|82.15|81.55|82.3|81.7|82.3|81.7|82.15|81.55|19
1737554730000|2025-01-22 14:05:30|82.29|81.69|82.17|81.57|82.3|81.7|82.17|81.57|17
1737554740000|2025-01-22 14:05:40|82.16|81.56|82.05|81.45|82.16|81.56|82.04|81.44|16
1737554750000|2025-01-22 14:05:50|82.04|81.44|82.01|81.41|82.04|81.44|82.01|81.41|3
1737554760000|2025-01-22 14:06:00|81.98|81.38|82.01|81.41|82.05|81.45|81.96|81.36|21
1737554770000|2025-01-22 14:06:10|82.02|81.42|82.04|81.44|82.04|81.44|81.99|81.39|12
1737554780000|2025-01-22 14:06:20|82.05|81.45|82|81.4|82.05|81.45|81.95|81.35|16
1737554790000|2025-01-22 14:06:30|82.01|81.41|82.06|81.46|82.09|81.49|81.99|81.39|17
1737554800000|2025-01-22 14:06:40|82.04|81.44|82.07|81.47|82.11|81.51|82.02|81.42|20
1737554810000|2025-01-22 14:06:50|82.06|81.46|82.06|81.46|82.07|81.47|82.05|81.45|11
1737554820000|2025-01-22 14:07:00|82.04|81.44|82.1|81.5|82.11|81.51|81.98|81.38|18
1737554830000|2025-01-22 14:07:10|82.09|81.49|82.16|81.56|82.16|81.56|82.09|81.49|16
1737554840000|2025-01-22 14:07:20|82.17|81.57|82.13|81.53|82.17|81.57|82.11|81.51|18
1737554850000|2025-01-22 14:07:30|82.15|81.55|82.19|81.59|82.19|81.59|82.14|81.54|13
1737554860000|2025-01-22 14:07:40|82.17|81.57|82.09|81.49|82.17|81.57|82.04|81.44|22
1737554870000|2025-01-22 14:07:50|82.08|81.48|82.05|81.45|82.1|81.5|82.05|81.45|7
1737554880000|2025-01-22 14:08:00|82.04|81.44|82.02|81.42|82.04|81.44|81.95|81.35|15
1737554890000|2025-01-22 14:08:10|82.04|81.44|82|81.4|82.05|81.45|81.98|81.38|16
1737554900000|2025-01-22 14:08:20|81.98|81.38|82|81.4|82.02|81.42|81.98|81.38|9
1737554910000|2025-01-22 14:08:30|81.98|81.38|82.21|81.61|82.21|81.61|81.98|81.38|18
1737554920000|2025-01-22 14:08:40|82.2|81.6|82.25|81.65|82.25|81.65|82.17|81.57|16
1737554930000|2025-01-22 14:08:50|82.24|81.64|82.21|81.61|82.25|81.65|82.2|81.6|18
1737554940000|2025-01-22 14:09:00|82.22|81.62|82.24|81.64|82.25|81.65|82.21|81.61|15
1737554950000|2025-01-22 14:09:10|82.23|81.63|82.27|81.67|82.27|81.67|82.23|81.63|13
1737554960000|2025-01-22 14:09:20|82.26|81.66|82.25|81.65|82.28|81.68|82.21|81.61|20
1737554970000|2025-01-22 14:09:30|82.24|81.64|82.19|81.59|82.25|81.65|82.19|81.59|20
1737554980000|2025-01-22 14:09:40|82.2|81.6|82.22|81.62|82.24|81.64|82.19|81.59|14
1737554990000|2025-01-22 14:09:50|82.23|81.63|82.27|81.67|82.28|81.68|82.22|81.62|13
1737555000000|2025-01-22 14:10:00|82.28|81.68|82.34|81.74|82.36|81.76|82.27|81.67|10
1737555020000|2025-01-22 14:10:20|82.39|81.79|82.43|81.83|82.44|81.84|82.38|81.78|6
1737555030000|2025-01-22 14:10:30|82.44|81.84|82.4|81.8|82.44|81.84|82.38|81.78|19
1737555040000|2025-01-22 14:10:40|82.38|81.78|82.46|81.86|82.46|81.86|82.38|81.78|11
1737555050000|2025-01-22 14:10:50|82.45|81.85|82.4|81.8|82.45|81.85|82.4|81.8|10
1737555060000|2025-01-22 14:11:00|82.41|81.81|82.44|81.84|82.49|81.89|82.41|81.81|18
1737555070000|2025-01-22 14:11:10|82.45|81.85|82.5|81.9|82.51|81.91|82.45|81.85|7
1737555080000|2025-01-22 14:11:20|82.51|81.91|82.49|81.89|82.52|81.92|82.48|81.88|14
1737555090000|2025-01-22 14:11:30|82.51|81.91|82.52|81.92|82.54|81.94|82.5|81.9|8
1737555100000|2025-01-22 14:11:40|82.53|81.93|82.52|81.92|82.53|81.93|82.5|81.9|12
1737555110000|2025-01-22 14:11:50|82.54|81.94|82.55|81.95|82.56|81.96|82.52|81.92|12
1737555120000|2025-01-22 14:12:00|82.54|81.94|82.54|81.94|82.56|81.96|82.52|81.92|15
1737555130000|2025-01-22 14:12:10|82.55|81.95|82.54|81.94|82.56|81.96|82.54|81.94|12
1737555140000|2025-01-22 14:12:20|82.55|81.95|82.55|81.95|82.56|81.96|82.52|81.92|13
1737555150000|2025-01-22 14:12:30|82.54|81.94|82.51|81.91|82.54|81.94|82.49|81.89|14
1737555160000|2025-01-22 14:12:40|82.5|81.9|82.52|81.92|82.53|81.93|82.49|81.89|6
1737555170000|2025-01-22 14:12:50|82.51|81.91|82.51|81.91|82.51|81.91|82.48|81.88|7
1737555180000|2025-01-22 14:13:00|82.5|81.9|82.51|81.91|82.53|81.93|82.49|81.89|11
1737555190000|2025-01-22 14:13:10|82.52|81.92|82.51|81.91|82.52|81.92|82.5|81.9|8
1737555200000|2025-01-22 14:13:20|82.52|81.92|82.54|81.94|82.55|81.95|82.5|81.9|9
1737555210000|2025-01-22 14:13:30|82.55|81.95|82.51|81.91|82.55|81.95|82.51|81.91|6
1737555220000|2025-01-22 14:13:40|82.52|81.92|82.51|81.91|82.52|81.92|82.51|81.91|2
1737555230000|2025-01-22 14:13:50|82.49|81.89|82.47|81.87|82.49|81.89|82.47|81.87|4
1737555240000|2025-01-22 14:14:00|82.45|81.85|82.44|81.84|82.47|81.87|82.44|81.84|11
1737555250000|2025-01-22 14:14:10|82.42|81.82|82.42|81.82|82.42|81.82|82.42|81.82|1
1737555270000|2025-01-22 14:14:30|82.4|81.8|82.36|81.76|82.4|81.8|82.36|81.76|3
1737555280000|2025-01-22 14:14:40|82.34|81.74|82.35|81.75|82.35|81.75|82.33|81.73|4
1737555290000|2025-01-22 14:14:50|82.34|81.74|82.37|81.77|82.38|81.78|82.34|81.74|11
1737555300000|2025-01-22 14:15:00|82.38|81.78|82.34|81.74|82.39|81.79|82.32|81.72|9
1737555310000|2025-01-22 14:15:10|82.36|81.76|82.38|81.78|82.39|81.79|82.36|81.76|8
1737555320000|2025-01-22 14:15:20|82.39|81.79|82.38|81.78|82.39|81.79|82.37|81.77|9
1737555330000|2025-01-22 14:15:30|82.39|81.79|82.45|81.85|82.45|81.85|82.39|81.79|12
1737555340000|2025-01-22 14:15:40|82.44|81.84|82.51|81.91|82.51|81.91|82.44|81.84|8
1737555350000|2025-01-22 14:15:50|82.5|81.9|82.51|81.91|82.51|81.91|82.49|81.89|6
1737555360000|2025-01-22 14:16:00|82.52|81.92|82.53|81.93|82.56|81.96|82.52|81.92|14
1737555370000|2025-01-22 14:16:10|82.52|81.92|82.55|81.95|82.55|81.95|82.52|81.92|14
1737555380000|2025-01-22 14:16:20|82.56|81.96|82.58|81.98|82.6|82|82.56|81.96|12
1737555390000|2025-01-22 14:16:30|82.59|81.99|82.61|82.01|82.61|82.01|82.59|81.99|5
1737555400000|2025-01-22 14:16:40|82.6|82|82.66|82.06|82.66|82.06|82.6|82|10
1737555410000|2025-01-22 14:16:50|82.67|82.07|82.68|82.08|82.71|82.11|82.67|82.07|9
1737555420000|2025-01-22 14:17:00|82.69|82.09|82.71|82.11|82.71|82.11|82.66|82.06|12
1737555430000|2025-01-22 14:17:10|82.7|82.1|82.76|82.16|82.76|82.16|82.69|82.09|14
1737555440000|2025-01-22 14:17:20|82.75|82.15|82.73|82.13|82.75|82.15|82.72|82.12|6
1737555450000|2025-01-22 14:17:30|82.74|82.14|82.73|82.13|82.75|82.15|82.71|82.11|14
1737555460000|2025-01-22 14:17:40|82.75|82.15|82.73|82.13|82.75|82.15|82.72|82.12|5
1737555470000|2025-01-22 14:17:50|82.74|82.14|82.73|82.13|82.74|82.14|82.73|82.13|4
1737555480000|2025-01-22 14:18:00|82.72|82.12|82.76|82.16|82.76|82.16|82.7|82.1|12
1737555490000|2025-01-22 14:18:10|82.74|82.14|82.75|82.15|82.76|82.16|82.74|82.14|6
1737555500000|2025-01-22 14:18:20|82.76|82.16|82.76|82.16|82.76|82.16|82.76|82.16|1
1737555510000|2025-01-22 14:18:30|82.75|82.15|82.75|82.15|82.75|82.15|82.74|82.14|3
1737555520000|2025-01-22 14:18:40|82.74|82.14|82.71|82.11|82.74|82.14|82.71|82.11|4
1737555530000|2025-01-22 14:18:50|82.72|82.12|82.72|82.12|82.74|82.14|82.71|82.11|7
1737555540000|2025-01-22 14:19:00|82.7|82.1|82.7|82.1|82.7|82.1|82.67|82.07|10
1737555550000|2025-01-22 14:19:10|82.69|82.09|82.67|82.07|82.69|82.09|82.67|82.07|5
1737555560000|2025-01-22 14:19:20|82.66|82.06|82.69|82.09|82.7|82.1|82.66|82.06|11
1737555570000|2025-01-22 14:19:30|82.7|82.1|82.64|82.04|82.7|82.1|82.63|82.03|9
1737555580000|2025-01-22 14:19:40|82.65|82.05|82.69|82.09|82.69|82.09|82.65|82.05|5
1737555590000|2025-01-22 14:19:50|82.68|82.08|82.7|82.1|82.7|82.1|82.65|82.05|8
1737555600000|2025-01-22 14:20:00|82.69|82.09|82.66|82.06|82.71|82.11|82.66|82.06|9
1737555610000|2025-01-22 14:20:10|82.67|82.07|82.65|82.05|82.67|82.07|82.65|82.05|3
1737555620000|2025-01-22 14:20:20|82.66|82.06|82.61|82.01|82.66|82.06|82.59|81.99|9
1737555630000|2025-01-22 14:20:30|82.62|82.02|82.67|82.07|82.67|82.07|82.62|82.02|7
1737555640000|2025-01-22 14:20:40|82.66|82.06|82.71|82.11|82.71|82.11|82.66|82.06|6
1737555650000|2025-01-22 14:20:50|82.72|82.12|82.71|82.11|82.72|82.12|82.7|82.1|10
1737555660000|2025-01-22 14:21:00|82.7|82.1|82.72|82.12|82.72|82.12|82.66|82.06|8
1737555670000|2025-01-22 14:21:10|82.71|82.11|82.76|82.16|82.76|82.16|82.71|82.11|8
1737555680000|2025-01-22 14:21:20|82.75|82.15|82.78|82.18|82.78|82.18|82.75|82.15|10
1737555690000|2025-01-22 14:21:30|82.79|82.19|82.77|82.17|82.79|82.19|82.76|82.16|5
1737555700000|2025-01-22 14:21:40|82.76|82.16|82.77|82.17|82.77|82.17|82.76|82.16|2
1737555710000|2025-01-22 14:21:50|82.79|82.19|82.79|82.19|82.79|82.19|82.79|82.19|1
1737555720000|2025-01-22 14:22:00|82.78|82.18|82.81|82.21|82.81|82.21|82.77|82.17|6
1737555730000|2025-01-22 14:22:10|82.82|82.22|82.8|82.2|82.82|82.22|82.8|82.2|5
1737555740000|2025-01-22 14:22:20|82.77|82.17|82.75|82.15|82.79|82.19|82.75|82.15|8
1737555750000|2025-01-22 14:22:30|82.74|82.14|82.72|82.12|82.76|82.16|82.72|82.12|11
1737555760000|2025-01-22 14:22:40|82.73|82.13|82.77|82.17|82.78|82.18|82.73|82.13|6
1737555770000|2025-01-22 14:22:50|82.78|82.18|82.79|82.19|82.8|82.2|82.77|82.17|8
1737555780000|2025-01-22 14:23:00|82.78|82.18|82.75|82.15|82.78|82.18|82.75|82.15|5
1737555790000|2025-01-22 14:23:10|82.74|82.14|82.77|82.17|82.77|82.17|82.74|82.14|5
1737555800000|2025-01-22 14:23:20|82.76|82.16|82.76|82.16|82.77|82.17|82.75|82.15|5
1737555810000|2025-01-22 14:23:30|82.77|82.17|82.76|82.16|82.77|82.17|82.75|82.15|4
1737555820000|2025-01-22 14:23:40|82.77|82.17|82.81|82.21|82.81|82.21|82.77|82.17|5
1737555830000|2025-01-22 14:23:50|82.82|82.22|82.85|82.25|82.85|82.25|82.82|82.22|4
1737555840000|2025-01-22 14:24:00|82.84|82.24|82.86|82.26|82.87|82.27|82.83|82.23|8
1737555850000|2025-01-22 14:24:10|82.87|82.27|82.88|82.28|82.88|82.28|82.87|82.27|2
1737555860000|2025-01-22 14:24:20|82.89|82.29|82.9|82.3|82.91|82.31|82.89|82.29|4
1737555870000|2025-01-22 14:24:30|82.91|82.31|82.91|82.31|82.91|82.31|82.91|82.31|1
1737555880000|2025-01-22 14:24:40|82.92|82.32|82.96|82.36|82.96|82.36|82.92|82.32|4
1737555890000|2025-01-22 14:24:50|82.97|82.37|82.98|82.38|82.98|82.38|82.97|82.37|2
1737555910000|2025-01-22 14:25:10|83.02|82.42|83.05|82.45|83.06|82.46|83.01|82.41|5
1737555920000|2025-01-22 14:25:20|83.04|82.44|83.01|82.41|83.04|82.44|83|82.4|8
1737555930000|2025-01-22 14:25:30|83|82.4|83.01|82.41|83.03|82.43|82.99|82.39|8
1737555940000|2025-01-22 14:25:40|83.02|82.42|83.02|82.42|83.04|82.44|83.02|82.42|7
1737555950000|2025-01-22 14:25:50|83.03|82.43|83.04|82.44|83.04|82.44|83.03|82.43|4
1737555960000|2025-01-22 14:26:00|83.05|82.45|83.04|82.44|83.06|82.46|83.01|82.41|9
1737555970000|2025-01-22 14:26:10|83.05|82.45|83.15|82.55|83.16|82.56|83.03|82.43|15
1737555980000|2025-01-22 14:26:20|83.14|82.54|83.05|82.45|83.14|82.54|83.05|82.45|15
1737555990000|2025-01-22 14:26:30|83.04|82.44|83.11|82.51|83.11|82.51|83.04|82.44|9
1737556000000|2025-01-22 14:26:40|83.12|82.52|83.1|82.5|83.12|82.52|83.06|82.46|18
1737556010000|2025-01-22 14:26:50|83.09|82.49|83.09|82.49|83.11|82.51|83.08|82.48|9
1737556020000|2025-01-22 14:27:00|83.08|82.48|83.06|82.46|83.1|82.5|83.06|82.46|8
1737556030000|2025-01-22 14:27:10|83.07|82.47|83.1|82.5|83.11|82.51|83.07|82.47|10
1737556040000|2025-01-22 14:27:20|83.09|82.49|83.09|82.49|83.12|82.52|83.09|82.49|7
1737556050000|2025-01-22 14:27:30|83.1|82.5|83.1|82.5|83.11|82.51|83.1|82.5|3
1737556060000|2025-01-22 14:27:40|83.11|82.51|83.15|82.55|83.16|82.56|83.11|82.51|7
1737556070000|2025-01-22 14:27:50|83.16|82.56|83.22|82.62|83.22|82.62|83.16|82.56|8
1737556080000|2025-01-22 14:28:00|83.23|82.63|83.23|82.63|83.24|82.64|83.23|82.63|5
1737556090000|2025-01-22 14:28:10|83.24|82.64|83.22|82.62|83.26|82.66|83.19|82.59|11
1737556100000|2025-01-22 14:28:20|83.21|82.61|83.24|82.64|83.25|82.65|83.21|82.61|10
1737556110000|2025-01-22 14:28:30|83.25|82.65|83.21|82.61|83.26|82.66|83.21|82.61|14
1737556120000|2025-01-22 14:28:40|83.2|82.6|83.19|82.59|83.2|82.6|83.18|82.58|6
1737556130000|2025-01-22 14:28:50|83.21|82.61|83.18|82.58|83.21|82.61|83.16|82.56|10
1737556140000|2025-01-22 14:29:00|83.19|82.59|83.16|82.56|83.2|82.6|83.16|82.56|7
1737556150000|2025-01-22 14:29:10|83.15|82.55|83.17|82.57|83.18|82.58|83.15|82.55|10
1737556160000|2025-01-22 14:29:20|83.18|82.58|83.18|82.58|83.19|82.59|83.18|82.58|7
1737556170000|2025-01-22 14:29:30|83.17|82.57|83.2|82.6|83.24|82.64|83.16|82.56|13
1737556180000|2025-01-22 14:29:40|83.21|82.61|83.22|82.62|83.24|82.64|83.2|82.6|11
1737556190000|2025-01-22 14:29:50|83.23|82.63|83.24|82.64|83.25|82.65|83.21|82.61|14
1737556200000|2025-01-22 14:30:00|83.25|82.65|83.26|82.66|83.27|82.67|83.25|82.65|12
1737556210000|2025-01-22 14:30:10|83.25|82.65|83.18|82.58|83.25|82.65|83.18|82.58|15
1737556220000|2025-01-22 14:30:20|83.17|82.57|83.17|82.57|83.2|82.6|83.16|82.56|11
1737556230000|2025-01-22 14:30:30|83.16|82.56|83.2|82.6|83.2|82.6|83.15|82.55|10
1737556240000|2025-01-22 14:30:40|83.19|82.59|83.16|82.56|83.2|82.6|83.16|82.56|14
1737556250000|2025-01-22 14:30:50|83.15|82.55|83.14|82.54|83.16|82.56|83.09|82.49|10
1737556260000|2025-01-22 14:31:00|83.15|82.55|83.15|82.55|83.19|82.59|83.15|82.55|11
1737556270000|2025-01-22 14:31:10|83.16|82.56|83.16|82.56|83.17|82.57|83.11|82.51|12
1737556280000|2025-01-22 14:31:20|83.17|82.57|83.33|82.73|83.33|82.73|83.17|82.57|17
1737556290000|2025-01-22 14:31:30|83.34|82.74|83.39|82.79|83.39|82.79|83.34|82.74|14
1737556300000|2025-01-22 14:31:40|83.38|82.78|83.39|82.79|83.4|82.8|83.36|82.76|8
1737556310000|2025-01-22 14:31:50|83.4|82.8|83.42|82.82|83.46|82.86|83.4|82.8|16
1737556320000|2025-01-22 14:32:00|83.41|82.81|83.31|82.71|83.41|82.81|83.28|82.68|14
1737556330000|2025-01-22 14:32:10|83.32|82.72|83.26|82.66|83.35|82.75|83.26|82.66|14
1737556340000|2025-01-22 14:32:20|83.25|82.65|83.23|82.63|83.26|82.66|83.2|82.6|16
1737556350000|2025-01-22 14:32:30|83.21|82.61|83.23|82.63|83.29|82.69|83.2|82.6|19
1737556360000|2025-01-22 14:32:40|83.22|82.62|83.23|82.63|83.23|82.63|83.2|82.6|14
1737556370000|2025-01-22 14:32:50|83.22|82.62|83.21|82.61|83.24|82.64|83.15|82.55|16
1737556380000|2025-01-22 14:33:00|83.22|82.62|83.15|82.55|83.23|82.63|83.15|82.55|16
1737556390000|2025-01-22 14:33:10|83.14|82.54|83.08|82.48|83.14|82.54|83.07|82.47|8
1737556400000|2025-01-22 14:33:20|83.07|82.47|83.01|82.41|83.07|82.47|83.01|82.41|8
1737556410000|2025-01-22 14:33:30|83.02|82.42|82.98|82.38|83.02|82.42|82.98|82.38|6
1737556420000|2025-01-22 14:33:40|83|82.4|82.93|82.33|83.01|82.41|82.93|82.33|10
1737556430000|2025-01-22 14:33:50|82.94|82.34|82.94|82.34|82.98|82.38|82.92|82.32|22
1737556440000|2025-01-22 14:34:00|82.93|82.33|82.97|82.37|82.99|82.39|82.91|82.31|19
1737556450000|2025-01-22 14:34:10|82.96|82.36|82.98|82.38|83.01|82.41|82.95|82.35|16
1737556460000|2025-01-22 14:34:20|82.97|82.37|82.97|82.37|83.01|82.41|82.97|82.37|14
1737556470000|2025-01-22 14:34:30|82.96|82.36|82.97|82.37|82.97|82.37|82.91|82.31|14
1737556480000|2025-01-22 14:34:40|82.98|82.38|83.06|82.46|83.07|82.47|82.98|82.38|15
1737556490000|2025-01-22 14:34:50|83.08|82.48|83.15|82.55|83.16|82.56|83.05|82.45|21
1737556500000|2025-01-22 14:35:00|83.17|82.57|83.2|82.6|83.21|82.61|83.17|82.57|18
1737556510000|2025-01-22 14:35:10|83.19|82.59|83.14|82.54|83.19|82.59|83.14|82.54|6
1737556520000|2025-01-22 14:35:20|83.13|82.53|83.1|82.5|83.13|82.53|83.1|82.5|11
1737556530000|2025-01-22 14:35:30|83.06|82.46|83.04|82.44|83.06|82.46|83.02|82.42|9
1737556540000|2025-01-22 14:35:40|83.05|82.45|83.1|82.5|83.11|82.51|83.05|82.45|10
1737556550000|2025-01-22 14:35:50|83.09|82.49|82.96|82.36|83.09|82.49|82.96|82.36|11
1737556560000|2025-01-22 14:36:00|82.95|82.35|82.89|82.29|82.95|82.35|82.88|82.28|10
1737556570000|2025-01-22 14:36:10|82.9|82.3|82.81|82.21|82.9|82.3|82.81|82.21|8
1737556580000|2025-01-22 14:36:20|82.79|82.19|82.77|82.17|82.79|82.19|82.71|82.11|20
1737556590000|2025-01-22 14:36:30|82.75|82.15|82.77|82.17|82.78|82.18|82.72|82.12|16
1737556600000|2025-01-22 14:36:40|82.78|82.18|82.77|82.17|82.81|82.21|82.76|82.16|14
1737556610000|2025-01-22 14:36:50|82.76|82.16|82.76|82.16|82.77|82.17|82.72|82.12|16
1737556620000|2025-01-22 14:37:00|82.77|82.17|82.79|82.19|82.79|82.19|82.74|82.14|14
1737556630000|2025-01-22 14:37:10|82.81|82.21|82.77|82.17|82.82|82.22|82.75|82.15|14
1737556640000|2025-01-22 14:37:20|82.78|82.18|82.78|82.18|82.8|82.2|82.77|82.17|11
1737556650000|2025-01-22 14:37:30|82.79|82.19|82.79|82.19|82.82|82.22|82.78|82.18|9
1737556660000|2025-01-22 14:37:40|82.8|82.2|82.76|82.16|82.8|82.2|82.76|82.16|4
1737556670000|2025-01-22 14:37:50|82.77|82.17|82.71|82.11|82.78|82.18|82.7|82.1|8
1737556680000|2025-01-22 14:38:00|82.72|82.12|82.74|82.14|82.78|82.18|82.72|82.12|16
1737556690000|2025-01-22 14:38:10|82.73|82.13|82.71|82.11|82.75|82.15|82.71|82.11|9
1737556700000|2025-01-22 14:38:20|82.7|82.1|82.7|82.1|82.7|82.1|82.7|82.1|1
1737556710000|2025-01-22 14:38:30|82.69|82.09|82.79|82.19|82.79|82.19|82.68|82.08|8
1737556720000|2025-01-22 14:38:40|82.78|82.18|82.77|82.17|82.79|82.19|82.76|82.16|9
1737556730000|2025-01-22 14:38:50|82.76|82.16|82.7|82.1|82.76|82.16|82.7|82.1|9
1737556740000|2025-01-22 14:39:00|82.69|82.09|82.72|82.12|82.72|82.12|82.67|82.07|7
1737556750000|2025-01-22 14:39:10|82.74|82.14|82.77|82.17|82.78|82.18|82.72|82.12|11
1737556760000|2025-01-22 14:39:20|82.76|82.16|82.78|82.18|82.79|82.19|82.76|82.16|5
1737556770000|2025-01-22 14:39:30|82.79|82.19|82.86|82.26|82.86|82.26|82.79|82.19|10
1737556780000|2025-01-22 14:39:40|82.85|82.25|82.86|82.26|82.87|82.27|82.83|82.23|9
1737556790000|2025-01-22 14:39:50|82.84|82.24|82.85|82.25|82.86|82.26|82.84|82.24|4
1737556800000|2025-01-22 14:40:00|82.84|82.24|82.92|82.32|82.92|82.32|82.84|82.24|12
1737556810000|2025-01-22 14:40:10|82.91|82.31|82.9|82.3|82.91|82.31|82.9|82.3|4
1737556820000|2025-01-22 14:40:20|82.89|82.29|82.8|82.2|82.9|82.3|82.8|82.2|13
1737556830000|2025-01-22 14:40:30|82.79|82.19|82.77|82.17|82.81|82.21|82.77|82.17|9
1737556840000|2025-01-22 14:40:40|82.78|82.18|82.81|82.21|82.81|82.21|82.78|82.18|4
1737556850000|2025-01-22 14:40:50|82.8|82.2|82.76|82.16|82.8|82.2|82.76|82.16|14
1737556860000|2025-01-22 14:41:00|82.77|82.17|82.77|82.17|82.8|82.2|82.76|82.16|10
1737556870000|2025-01-22 14:41:10|82.76|82.16|82.72|82.12|82.76|82.16|82.72|82.12|5
1737556880000|2025-01-22 14:41:20|82.69|82.09|82.66|82.06|82.69|82.09|82.66|82.06|7
1737556890000|2025-01-22 14:41:30|82.67|82.07|82.68|82.08|82.69|82.09|82.66|82.06|14
1737556900000|2025-01-22 14:41:40|82.69|82.09|82.68|82.08|82.7|82.1|82.67|82.07|8
1737556910000|2025-01-22 14:41:50|82.69|82.09|82.67|82.07|82.69|82.09|82.67|82.07|3
1737556920000|2025-01-22 14:42:00|82.66|82.06|82.67|82.07|82.69|82.09|82.66|82.06|8
1737556930000|2025-01-22 14:42:10|82.68|82.08|82.68|82.08|82.7|82.1|82.67|82.07|7
1737556940000|2025-01-22 14:42:20|82.67|82.07|82.68|82.08|82.68|82.08|82.66|82.06|7
1737556950000|2025-01-22 14:42:30|82.7|82.1|82.67|82.07|82.7|82.1|82.66|82.06|12
1737556960000|2025-01-22 14:42:40|82.68|82.08|82.69|82.09|82.69|82.09|82.67|82.07|4
1737556970000|2025-01-22 14:42:50|82.68|82.08|82.64|82.04|82.68|82.08|82.64|82.04|7
1737556980000|2025-01-22 14:43:00|82.62|82.02|82.52|81.92|82.62|82.02|82.51|81.91|7
1737556990000|2025-01-22 14:43:10|82.51|81.91|82.52|81.92|82.53|81.93|82.51|81.91|8
1737557000000|2025-01-22 14:43:20|82.53|81.93|82.59|81.99|82.6|82|82.53|81.93|12
1737557010000|2025-01-22 14:43:30|82.6|82|82.61|82.01|82.64|82.04|82.6|82|10
1737557020000|2025-01-22 14:43:40|82.62|82.02|82.6|82|82.63|82.03|82.6|82|9
1737557030000|2025-01-22 14:43:50|82.59|81.99|82.57|81.97|82.59|81.99|82.56|81.96|9
1737557040000|2025-01-22 14:44:00|82.58|81.98|82.6|82|82.6|82|82.56|81.96|8
1737557050000|2025-01-22 14:44:10|82.61|82.01|82.54|81.94|82.62|82.02|82.54|81.94|12
1737557060000|2025-01-22 14:44:20|82.53|81.93|82.52|81.92|82.55|81.95|82.52|81.92|11
1737557070000|2025-01-22 14:44:30|82.51|81.91|82.49|81.89|82.52|81.92|82.49|81.89|12
1737557080000|2025-01-22 14:44:40|82.5|81.9|82.51|81.91|82.54|81.94|82.49|81.89|9
1737557090000|2025-01-22 14:44:50|82.52|81.92|82.56|81.96|82.56|81.96|82.52|81.92|6
1737557100000|2025-01-22 14:45:00|82.57|81.97|82.51|81.91|82.57|81.97|82.51|81.91|9
1737557110000|2025-01-22 14:45:10|82.52|81.92|82.56|81.96|82.56|81.96|82.51|81.91|12
1737557120000|2025-01-22 14:45:20|82.54|81.94|82.51|81.91|82.54|81.94|82.51|81.91|12
1737557130000|2025-01-22 14:45:30|82.5|81.9|82.47|81.87|82.5|81.9|82.44|81.84|7
1737557140000|2025-01-22 14:45:40|82.48|81.88|82.5|81.9|82.55|81.95|82.48|81.88|12
1737557150000|2025-01-22 14:45:50|82.49|81.89|82.45|81.85|82.49|81.89|82.45|81.85|15
1737557160000|2025-01-22 14:46:00|82.46|81.86|82.58|81.98|82.58|81.98|82.46|81.86|15
1737557170000|2025-01-22 14:46:10|82.57|81.97|82.51|81.91|82.58|81.98|82.51|81.91|14
1737557180000|2025-01-22 14:46:20|82.5|81.9|82.39|81.79|82.51|81.91|82.39|81.79|15
1737557190000|2025-01-22 14:46:30|82.38|81.78|82.35|81.75|82.38|81.78|82.35|81.75|7
1737557200000|2025-01-22 14:46:40|82.36|81.76|82.48|81.88|82.48|81.88|82.36|81.76|12
1737557210000|2025-01-22 14:46:50|82.47|81.87|82.45|81.85|82.47|81.87|82.38|81.78|13
1737557220000|2025-01-22 14:47:00|82.46|81.86|82.37|81.77|82.49|81.89|82.37|81.77|13
1737557230000|2025-01-22 14:47:10|82.35|81.75|82.33|81.73|82.35|81.75|82.32|81.72|14
1737557240000|2025-01-22 14:47:20|82.32|81.72|82.26|81.66|82.32|81.72|82.25|81.65|6
1737557250000|2025-01-22 14:47:30|82.25|81.65|82.21|81.61|82.26|81.66|82.21|81.61|8
1737557260000|2025-01-22 14:47:40|82.22|81.62|82.16|81.56|82.22|81.62|82.13|81.53|15
1737557270000|2025-01-22 14:47:50|82.17|81.57|82.18|81.58|82.22|81.62|82.16|81.56|16
1737557280000|2025-01-22 14:48:00|82.17|81.57|82.1|81.5|82.19|81.59|82.09|81.49|23
1737557290000|2025-01-22 14:48:10|82.11|81.51|82.21|81.61|82.21|81.61|82.11|81.51|21
1737557300000|2025-01-22 14:48:20|82.2|81.6|82.18|81.58|82.29|81.69|82.18|81.58|20
1737557310000|2025-01-22 14:48:30|82.19|81.59|82.21|81.61|82.24|81.64|82.18|81.58|18
1737557320000|2025-01-22 14:48:40|82.22|81.62|82.29|81.69|82.29|81.69|82.22|81.62|9
1737557330000|2025-01-22 14:48:50|82.3|81.7|82.35|81.75|82.36|81.76|82.3|81.7|6
1737557340000|2025-01-22 14:49:00|82.34|81.74|82.31|81.71|82.36|81.76|82.3|81.7|14
1737557350000|2025-01-22 14:49:10|82.32|81.72|82.31|81.71|82.32|81.72|82.3|81.7|10
1737557360000|2025-01-22 14:49:20|82.32|81.72|82.3|81.7|82.38|81.78|82.28|81.68|17
1737557370000|2025-01-22 14:49:30|82.29|81.69|82.33|81.73|82.37|81.77|82.27|81.67|15
1737557380000|2025-01-22 14:49:40|82.34|81.74|82.41|81.81|82.41|81.81|82.34|81.74|8
1737557390000|2025-01-22 14:49:50|82.42|81.82|82.47|81.87|82.47|81.87|82.41|81.81|16
1737557400000|2025-01-22 14:50:00|82.48|81.88|82.55|81.95|82.57|81.97|82.48|81.88|14
1737557410000|2025-01-22 14:50:10|82.56|81.96|82.59|81.99|82.61|82.01|82.56|81.96|14
1737557420000|2025-01-22 14:50:20|82.58|81.98|82.63|82.03|82.63|82.03|82.57|81.97|15
1737557430000|2025-01-22 14:50:30|82.62|82.02|82.59|81.99|82.63|82.03|82.55|81.95|17
1737557440000|2025-01-22 14:50:40|82.57|81.97|82.56|81.96|82.57|81.97|82.53|81.93|9
1737557450000|2025-01-22 14:50:50|82.55|81.95|82.59|81.99|82.6|82|82.55|81.95|12
1737557460000|2025-01-22 14:51:00|82.57|81.97|82.56|81.96|82.57|81.97|82.53|81.93|11
1737557470000|2025-01-22 14:51:10|82.55|81.95|82.5|81.9|82.56|81.96|82.48|81.88|11
1737557480000|2025-01-22 14:51:20|82.51|81.91|82.59|81.99|82.59|81.99|82.51|81.91|8
1737557490000|2025-01-22 14:51:30|82.6|82|82.64|82.04|82.64|82.04|82.6|82|16
1737557500000|2025-01-22 14:51:40|82.63|82.03|82.63|82.03|82.64|82.04|82.6|82|13
1737557510000|2025-01-22 14:51:50|82.62|82.02|82.58|81.98|82.62|82.02|82.58|81.98|11
1737557520000|2025-01-22 14:52:00|82.56|81.96|82.48|81.88|82.56|81.96|82.48|81.88|9
1737557530000|2025-01-22 14:52:10|82.49|81.89|82.51|81.91|82.55|81.95|82.49|81.89|12
1737557540000|2025-01-22 14:52:20|82.5|81.9|82.41|81.81|82.5|81.9|82.41|81.81|11
1737557550000|2025-01-22 14:52:30|82.42|81.82|82.5|81.9|82.5|81.9|82.42|81.82|13
1737557560000|2025-01-22 14:52:40|82.51|81.91|82.47|81.87|82.51|81.91|82.46|81.86|9
1737557570000|2025-01-22 14:52:50|82.46|81.86|82.47|81.87|82.48|81.88|82.46|81.86|10
1737557580000|2025-01-22 14:53:00|82.46|81.86|82.44|81.84|82.46|81.86|82.43|81.83|9
1737557590000|2025-01-22 14:53:10|82.45|81.85|82.47|81.87|82.48|81.88|82.44|81.84|11
1737557600000|2025-01-22 14:53:20|82.48|81.88|82.51|81.91|82.55|81.95|82.48|81.88|11
1737557610000|2025-01-22 14:53:30|82.5|81.9|82.55|81.95|82.55|81.95|82.5|81.9|9
1737557620000|2025-01-22 14:53:40|82.54|81.94|82.59|81.99|82.59|81.99|82.54|81.94|7
1737557630000|2025-01-22 14:53:50|82.6|82|82.58|81.98|82.63|82.03|82.58|81.98|11
1737557640000|2025-01-22 14:54:00|82.59|81.99|82.6|82|82.61|82.01|82.56|81.96|12
1737557650000|2025-01-22 14:54:10|82.59|81.99|82.59|81.99|82.6|82|82.56|81.96|9
1737557660000|2025-01-22 14:54:20|82.6|82|82.63|82.03|82.63|82.03|82.59|81.99|5
1737557670000|2025-01-22 14:54:30|82.62|82.02|82.67|82.07|82.67|82.07|82.62|82.02|6
1737557680000|2025-01-22 14:54:40|82.68|82.08|82.67|82.07|82.68|82.08|82.65|82.05|6
1737557690000|2025-01-22 14:54:50|82.66|82.06|82.68|82.08|82.69|82.09|82.66|82.06|5
1737557700000|2025-01-22 14:55:00|82.67|82.07|82.69|82.09|82.69|82.09|82.65|82.05|7
1737557710000|2025-01-22 14:55:10|82.7|82.1|82.79|82.19|82.79|82.19|82.7|82.1|8
1737557720000|2025-01-22 14:55:20|82.8|82.2|82.9|82.3|82.9|82.3|82.8|82.2|9
1737557730000|2025-01-22 14:55:30|82.91|82.31|82.9|82.3|82.91|82.31|82.86|82.26|15
1737557740000|2025-01-22 14:55:40|82.89|82.29|82.94|82.34|82.94|82.34|82.87|82.27|15
1737557750000|2025-01-22 14:55:50|82.95|82.35|82.99|82.39|82.99|82.39|82.95|82.35|3
1737557760000|2025-01-22 14:56:00|82.98|82.38|82.94|82.34|82.98|82.38|82.91|82.31|17
1737557770000|2025-01-22 14:56:10|82.95|82.35|82.98|82.38|82.98|82.38|82.94|82.34|12
1737557780000|2025-01-22 14:56:20|82.97|82.37|82.97|82.37|82.97|82.37|82.97|82.37|1
1737557790000|2025-01-22 14:56:30|82.96|82.36|83|82.4|83|82.4|82.96|82.36|7
1737557800000|2025-01-22 14:56:40|83.01|82.41|83.11|82.51|83.11|82.51|83.01|82.41|7
1737557810000|2025-01-22 14:56:50|83.1|82.5|83.11|82.51|83.12|82.52|83.09|82.49|10
1737557820000|2025-01-22 14:57:00|83.1|82.5|83.1|82.5|83.1|82.5|83.06|82.46|6
1737557830000|2025-01-22 14:57:10|83.11|82.51|83.07|82.47|83.11|82.51|83.06|82.46|9
1737557840000|2025-01-22 14:57:20|83.06|82.46|83.02|82.42|83.06|82.46|83.02|82.42|11
1737557850000|2025-01-22 14:57:30|83.03|82.43|83.02|82.42|83.06|82.46|83.02|82.42|8
1737557860000|2025-01-22 14:57:40|83.03|82.43|83.02|82.42|83.03|82.43|83.02|82.42|8
1737557870000|2025-01-22 14:57:50|83.03|82.43|83.02|82.42|83.04|82.44|83.01|82.41|8
1737557880000|2025-01-22 14:58:00|83.03|82.43|83.01|82.41|83.06|82.46|83.01|82.41|10
1737557890000|2025-01-22 14:58:10|83|82.4|82.96|82.36|83|82.4|82.96|82.36|8
1737557900000|2025-01-22 14:58:20|82.97|82.37|82.94|82.34|82.97|82.37|82.93|82.33|5
1737557910000|2025-01-22 14:58:30|82.93|82.33|82.96|82.36|82.96|82.36|82.93|82.33|7
1737557920000|2025-01-22 14:58:40|82.95|82.35|82.97|82.37|82.97|82.37|82.94|82.34|5
1737557930000|2025-01-22 14:58:50|82.96|82.36|82.96|82.36|82.96|82.36|82.96|82.36|1
1737557940000|2025-01-22 14:59:00|82.97|82.37|82.96|82.36|82.97|82.37|82.96|82.36|2
1737557950000|2025-01-22 14:59:10|82.95|82.35|82.89|82.29|82.95|82.35|82.89|82.29|4
1737557960000|2025-01-22 14:59:20|82.88|82.28|82.89|82.29|82.92|82.32|82.87|82.27|8
1737557970000|2025-01-22 14:59:30|82.88|82.28|82.85|82.25|82.88|82.28|82.85|82.25|3
1737557980000|2025-01-22 14:59:40|82.84|82.24|82.75|82.15|82.84|82.24|82.75|82.15|7
1737557990000|2025-01-22 14:59:50|82.73|82.13|82.77|82.17|82.77|82.17|82.73|82.13|7
1737558000000|2025-01-22 15:00:00|82.78|82.18|82.76|82.16|82.78|82.18|82.74|82.14|13
1737558020000|2025-01-22 15:00:20|82.73|82.13|82.7|82.1|82.75|82.15|82.7|82.1|5
1737558030000|2025-01-22 15:00:30|82.69|82.09|82.63|82.03|82.69|82.09|82.63|82.03|9
1737558040000|2025-01-22 15:00:40|82.62|82.02|82.55|81.95|82.62|82.02|82.55|81.95|5
1737558050000|2025-01-22 15:00:50|82.54|81.94|82.57|81.97|82.6|82|82.54|81.94|15
1737558060000|2025-01-22 15:01:00|82.58|81.98|82.56|81.96|82.59|81.99|82.56|81.96|11
1737558070000|2025-01-22 15:01:10|82.55|81.95|82.54|81.94|82.55|81.95|82.53|81.93|12
1737558080000|2025-01-22 15:01:20|82.53|81.93|82.59|81.99|82.59|81.99|82.53|81.93|9
1737558090000|2025-01-22 15:01:30|82.58|81.98|82.55|81.95|82.63|82.03|82.55|81.95|16
1737558100000|2025-01-22 15:01:40|82.54|81.94|82.51|81.91|82.55|81.95|82.5|81.9|6
1737558110000|2025-01-22 15:01:50|82.52|81.92|82.56|81.96|82.57|81.97|82.52|81.92|6
1737558120000|2025-01-22 15:02:00|82.57|81.97|82.57|81.97|82.62|82.02|82.53|81.93|19
1737558130000|2025-01-22 15:02:10|82.58|81.98|82.56|81.96|82.58|81.98|82.55|81.95|13
1737558140000|2025-01-22 15:02:20|82.55|81.95|82.57|81.97|82.58|81.98|82.51|81.91|18
1737558150000|2025-01-22 15:02:30|82.55|81.95|82.52|81.92|82.55|81.95|82.5|81.9|11
1737558160000|2025-01-22 15:02:40|82.54|81.94|82.52|81.92|82.55|81.95|82.52|81.92|9
1737558170000|2025-01-22 15:02:50|82.51|81.91|82.47|81.87|82.53|81.93|82.46|81.86|13
1737558180000|2025-01-22 15:03:00|82.46|81.86|82.53|81.93|82.55|81.95|82.46|81.86|13
1737558190000|2025-01-22 15:03:10|82.54|81.94|82.63|82.03|82.63|82.03|82.54|81.94|7
1737558200000|2025-01-22 15:03:20|82.64|82.04|82.66|82.06|82.66|82.06|82.6|82|12
1737558210000|2025-01-22 15:03:30|82.67|82.07|82.7|82.1|82.7|82.1|82.66|82.06|11
1737558220000|2025-01-22 15:03:40|82.71|82.11|82.67|82.07|82.71|82.11|82.66|82.06|15
1737558230000|2025-01-22 15:03:50|82.68|82.08|82.7|82.1|82.74|82.14|82.68|82.08|12
1737558240000|2025-01-22 15:04:00|82.71|82.11|82.68|82.08|82.73|82.13|82.67|82.07|8
1737558250000|2025-01-22 15:04:10|82.69|82.09|82.7|82.1|82.74|82.14|82.69|82.09|9
1737558260000|2025-01-22 15:04:20|82.71|82.11|82.7|82.1|82.74|82.14|82.7|82.1|6
1737558270000|2025-01-22 15:04:30|82.72|82.12|82.75|82.15|82.77|82.17|82.71|82.11|11
1737558280000|2025-01-22 15:04:40|82.74|82.14|82.77|82.17|82.77|82.17|82.73|82.13|6
1737558290000|2025-01-22 15:04:50|82.76|82.16|82.77|82.17|82.78|82.18|82.74|82.14|5
1737558300000|2025-01-22 15:05:00|82.78|82.18|82.78|82.18|82.84|82.24|82.78|82.18|9
1737558310000|2025-01-22 15:05:10|82.79|82.19|82.77|82.17|82.84|82.24|82.77|82.17|10
1737558320000|2025-01-22 15:05:20|82.76|82.16|82.72|82.12|82.77|82.17|82.72|82.12|18
1737558330000|2025-01-22 15:05:30|82.69|82.09|82.63|82.03|82.7|82.1|82.63|82.03|18
1737558340000|2025-01-22 15:05:40|82.62|82.02|82.61|82.01|82.64|82.04|82.6|82|8
1737558350000|2025-01-22 15:05:50|82.6|82|82.6|82|82.64|82.04|82.58|81.98|14
1737558360000|2025-01-22 15:06:00|82.61|82.01|82.69|82.09|82.69|82.09|82.61|82.01|15
1737558370000|2025-01-22 15:06:10|82.7|82.1|82.67|82.07|82.7|82.1|82.63|82.03|12
1737558380000|2025-01-22 15:06:20|82.68|82.08|82.81|82.21|82.81|82.21|82.68|82.08|14
1737558390000|2025-01-22 15:06:30|82.8|82.2|82.78|82.18|82.8|82.2|82.77|82.17|6
1737558400000|2025-01-22 15:06:40|82.79|82.19|82.82|82.22|82.82|82.22|82.79|82.19|8
1737558410000|2025-01-22 15:06:50|82.85|82.25|82.84|82.24|82.85|82.25|82.81|82.21|14
1737558420000|2025-01-22 15:07:00|82.85|82.25|82.87|82.27|82.89|82.29|82.84|82.24|12
1737558430000|2025-01-22 15:07:10|82.88|82.28|82.88|82.28|82.88|82.28|82.87|82.27|3
1737558440000|2025-01-22 15:07:20|82.87|82.27|82.84|82.24|82.89|82.29|82.84|82.24|5
1737558450000|2025-01-22 15:07:30|82.83|82.23|82.88|82.28|82.88|82.28|82.83|82.23|12
1737558460000|2025-01-22 15:07:40|82.87|82.27|82.85|82.25|82.87|82.27|82.85|82.25|5
1737558470000|2025-01-22 15:07:50|82.84|82.24|82.83|82.23|82.84|82.24|82.83|82.23|2
1737558480000|2025-01-22 15:08:00|82.84|82.24|82.86|82.26|82.86|82.26|82.84|82.24|3
1737558490000|2025-01-22 15:08:10|82.85|82.25|82.87|82.27|82.87|82.27|82.85|82.25|3
1737558520000|2025-01-22 15:08:40|82.88|82.28|82.93|82.33|82.93|82.33|82.88|82.28|7
1737558530000|2025-01-22 15:08:50|82.92|82.32|82.97|82.37|82.97|82.37|82.89|82.29|10
1737558540000|2025-01-22 15:09:00|82.95|82.35|82.93|82.33|82.95|82.35|82.92|82.32|6
1737558550000|2025-01-22 15:09:10|82.94|82.34|82.93|82.33|82.96|82.36|82.89|82.29|9
1737558560000|2025-01-22 15:09:20|82.94|82.34|82.9|82.3|82.94|82.34|82.9|82.3|6
1737558570000|2025-01-22 15:09:30|82.89|82.29|82.85|82.25|82.89|82.29|82.85|82.25|7
1737558580000|2025-01-22 15:09:40|82.87|82.27|82.87|82.27|82.87|82.27|82.87|82.27|1
1737558590000|2025-01-22 15:09:50|82.89|82.29|82.89|82.29|82.9|82.3|82.87|82.27|6
1737558600000|2025-01-22 15:10:00|82.88|82.28|82.88|82.28|82.88|82.28|82.87|82.27|3
1737558610000|2025-01-22 15:10:10|82.87|82.27|82.88|82.28|82.88|82.28|82.83|82.23|7
1737558620000|2025-01-22 15:10:20|82.89|82.29|82.88|82.28|82.91|82.31|82.88|82.28|8
1737558630000|2025-01-22 15:10:30|82.9|82.3|82.89|82.29|82.9|82.3|82.89|82.29|4
1737558640000|2025-01-22 15:10:40|82.88|82.28|82.88|82.28|82.88|82.28|82.85|82.25|4
1737558650000|2025-01-22 15:10:50|82.86|82.26|82.85|82.25|82.86|82.26|82.85|82.25|2
1737558660000|2025-01-22 15:11:00|82.88|82.28|82.92|82.32|82.92|82.32|82.87|82.27|8
1737558670000|2025-01-22 15:11:10|82.91|82.31|82.89|82.29|82.91|82.31|82.87|82.27|7
1737558680000|2025-01-22 15:11:20|82.9|82.3|82.93|82.33|82.93|82.33|82.9|82.3|5
1737558690000|2025-01-22 15:11:30|82.94|82.34|82.94|82.34|82.95|82.35|82.93|82.33|4
1737558700000|2025-01-22 15:11:40|82.95|82.35|82.98|82.38|82.98|82.38|82.95|82.35|8
1737558710000|2025-01-22 15:11:50|82.97|82.37|82.96|82.36|82.97|82.37|82.96|82.36|2
1737558720000|2025-01-22 15:12:00|82.94|82.34|82.94|82.34|82.94|82.34|82.94|82.34|1
1737558730000|2025-01-22 15:12:10|82.96|82.36|82.95|82.35|82.96|82.36|82.95|82.35|4
1737558750000|2025-01-22 15:12:30|82.94|82.34|82.95|82.35|82.96|82.36|82.93|82.33|5
1737558760000|2025-01-22 15:12:40|82.96|82.36|82.94|82.34|83.01|82.41|82.94|82.34|13
1737558780000|2025-01-22 15:13:00|82.93|82.33|82.87|82.27|82.93|82.33|82.86|82.26|12
1737558790000|2025-01-22 15:13:10|82.86|82.26|82.89|82.29|82.89|82.29|82.86|82.26|4
1737558800000|2025-01-22 15:13:20|82.9|82.3|82.88|82.28|82.9|82.3|82.88|82.28|2
1737558810000|2025-01-22 15:13:30|82.86|82.26|82.89|82.29|82.89|82.29|82.86|82.26|3
1737558820000|2025-01-22 15:13:40|82.88|82.28|82.9|82.3|82.9|82.3|82.88|82.28|3
1737558830000|2025-01-22 15:13:50|82.88|82.28|82.88|82.28|82.89|82.29|82.88|82.28|3
1737558840000|2025-01-22 15:14:00|82.87|82.27|82.84|82.24|82.89|82.29|82.84|82.24|9
1737558850000|2025-01-22 15:14:10|82.85|82.25|82.86|82.26|82.87|82.27|82.85|82.25|4
1737558860000|2025-01-22 15:14:20|82.85|82.25|82.86|82.26|82.88|82.28|82.85|82.25|6
1737558870000|2025-01-22 15:14:30|82.87|82.27|82.87|82.27|82.88|82.28|82.87|82.27|3
1737558880000|2025-01-22 15:14:40|82.88|82.28|82.92|82.32|82.93|82.33|82.88|82.28|6
1737558890000|2025-01-22 15:14:50|82.93|82.33|82.93|82.33|82.94|82.34|82.93|82.33|3
1737558900000|2025-01-22 15:15:00|82.95|82.35|83.02|82.42|83.02|82.42|82.94|82.34|9
1737558910000|2025-01-22 15:15:10|83.03|82.43|83.03|82.43|83.04|82.44|83.02|82.42|5
1737558920000|2025-01-22 15:15:20|83.05|82.45|83.05|82.45|83.07|82.47|83.05|82.45|4
1737558930000|2025-01-22 15:15:30|83.04|82.44|83|82.4|83.04|82.44|82.98|82.38|9
1737558940000|2025-01-22 15:15:40|83.02|82.42|82.93|82.33|83.02|82.42|82.93|82.33|8
1737558950000|2025-01-22 15:15:50|82.94|82.34|82.96|82.36|82.97|82.37|82.94|82.34|5
1737558960000|2025-01-22 15:16:00|82.98|82.38|82.93|82.33|82.98|82.38|82.93|82.33|6
1737558970000|2025-01-22 15:16:10|82.94|82.34|82.97|82.37|82.97|82.37|82.93|82.33|6
1737558980000|2025-01-22 15:16:20|82.98|82.38|83.03|82.43|83.04|82.44|82.98|82.38|11
1737558990000|2025-01-22 15:16:30|83.02|82.42|83.02|82.42|83.03|82.43|83.01|82.41|7
1737559000000|2025-01-22 15:16:40|83.03|82.43|83.13|82.53|83.14|82.54|83.03|82.43|11
1737559010000|2025-01-22 15:16:50|83.14|82.54|83.15|82.55|83.16|82.56|83.14|82.54|4
1737559020000|2025-01-22 15:17:00|83.13|82.53|83.09|82.49|83.16|82.56|83.09|82.49|9
1737559030000|2025-01-22 15:17:10|83.08|82.48|83.04|82.44|83.08|82.48|83.04|82.44|9
1737559040000|2025-01-22 15:17:20|83.03|82.43|83.05|82.45|83.06|82.46|83.01|82.41|7
1737559050000|2025-01-22 15:17:30|83.06|82.46|83.07|82.47|83.07|82.47|83.03|82.43|9
1737559060000|2025-01-22 15:17:40|83.06|82.46|83.04|82.44|83.06|82.46|83.02|82.42|5
1737559070000|2025-01-22 15:17:50|83.03|82.43|83.03|82.43|83.03|82.43|83.03|82.43|1
1737559080000|2025-01-22 15:18:00|83.04|82.44|83.07|82.47|83.07|82.47|83.04|82.44|10
1737559090000|2025-01-22 15:18:10|83.09|82.49|83.08|82.48|83.09|82.49|83.08|82.48|4
1737559100000|2025-01-22 15:18:20|83.07|82.47|83.02|82.42|83.07|82.47|83.02|82.42|5
1737559110000|2025-01-22 15:18:30|83.01|82.41|82.97|82.37|83.01|82.41|82.97|82.37|4
1737559120000|2025-01-22 15:18:40|82.96|82.36|82.97|82.37|82.97|82.37|82.93|82.33|9
1737559130000|2025-01-22 15:18:50|82.98|82.38|83.04|82.44|83.04|82.44|82.98|82.38|8
1737559140000|2025-01-22 15:19:00|83.03|82.43|83.02|82.42|83.03|82.43|82.99|82.39|7
1737559150000|2025-01-22 15:19:10|83.01|82.41|82.98|82.38|83.01|82.41|82.98|82.38|4
1737559160000|2025-01-22 15:19:20|82.97|82.37|82.95|82.35|82.97|82.37|82.95|82.35|6
1737559170000|2025-01-22 15:19:30|82.94|82.34|82.91|82.31|82.94|82.34|82.91|82.31|3
1737559180000|2025-01-22 15:19:40|82.92|82.32|82.94|82.34|82.94|82.34|82.92|82.32|4
1737559200000|2025-01-22 15:20:00|82.87|82.27|82.74|82.14|82.87|82.27|82.74|82.14|5
1737559210000|2025-01-22 15:20:10|82.73|82.13|82.76|82.16|82.76|82.16|82.71|82.11|9
1737559220000|2025-01-22 15:20:20|82.77|82.17|82.76|82.16|82.79|82.19|82.75|82.15|9
1737559230000|2025-01-22 15:20:30|82.74|82.14|82.72|82.12|82.74|82.14|82.72|82.12|5
1737559240000|2025-01-22 15:20:40|82.73|82.13|82.73|82.13|82.73|82.13|82.73|82.13|1
1737559250000|2025-01-22 15:20:50|82.72|82.12|82.69|82.09|82.72|82.12|82.69|82.09|3
1737559260000|2025-01-22 15:21:00|82.68|82.08|82.59|81.99|82.68|82.08|82.59|81.99|11
1737559270000|2025-01-22 15:21:10|82.6|82|82.55|81.95|82.62|82.02|82.55|81.95|8
1737559280000|2025-01-22 15:21:20|82.54|81.94|82.54|81.94|82.54|81.94|82.52|81.92|7
1737559290000|2025-01-22 15:21:30|82.55|81.95|82.56|81.96|82.58|81.98|82.54|81.94|9
1737559300000|2025-01-22 15:21:40|82.55|81.95|82.58|81.98|82.58|81.98|82.55|81.95|6
1737559310000|2025-01-22 15:21:50|82.57|81.97|82.63|82.03|82.63|82.03|82.56|81.96|10
1737559320000|2025-01-22 15:22:00|82.64|82.04|82.58|81.98|82.64|82.04|82.55|81.95|11
1737559330000|2025-01-22 15:22:10|82.57|81.97|82.57|81.97|82.61|82.01|82.57|81.97|9
1737559340000|2025-01-22 15:22:20|82.58|81.98|82.55|81.95|82.6|82|82.55|81.95|10
1737559350000|2025-01-22 15:22:30|82.56|81.96|82.52|81.92|82.57|81.97|82.49|81.89|14
1737559360000|2025-01-22 15:22:40|82.53|81.93|82.5|81.9|82.54|81.94|82.5|81.9|14
1737559370000|2025-01-22 15:22:50|82.49|81.89|82.46|81.86|82.49|81.89|82.46|81.86|6
1737559380000|2025-01-22 15:23:00|82.47|81.87|82.48|81.88|82.52|81.92|82.47|81.87|11
1737559390000|2025-01-22 15:23:10|82.47|81.87|82.52|81.92|82.52|81.92|82.47|81.87|10
1737559400000|2025-01-22 15:23:20|82.51|81.91|82.54|81.94|82.54|81.94|82.51|81.91|7
1737559410000|2025-01-22 15:23:30|82.53|81.93|82.6|82|82.6|82|82.53|81.93|9
1737559420000|2025-01-22 15:23:40|82.59|81.99|82.59|81.99|82.59|81.99|82.57|81.97|4
1737559430000|2025-01-22 15:23:50|82.6|82|82.6|82|82.6|82|82.6|82|1
1737559440000|2025-01-22 15:24:00|82.61|82.01|82.66|82.06|82.67|82.07|82.61|82.01|8
1737559450000|2025-01-22 15:24:10|82.65|82.05|82.65|82.05|82.66|82.06|82.65|82.05|3
1737559460000|2025-01-22 15:24:20|82.66|82.06|82.72|82.12|82.73|82.13|82.65|82.05|12
1737559470000|2025-01-22 15:24:30|82.73|82.13|82.71|82.11|82.74|82.14|82.71|82.11|4
1737559480000|2025-01-22 15:24:40|82.69|82.09|82.68|82.08|82.71|82.11|82.68|82.08|7
1737559490000|2025-01-22 15:24:50|82.69|82.09|82.7|82.1|82.71|82.11|82.68|82.08|9
1737559500000|2025-01-22 15:25:00|82.69|82.09|82.7|82.1|82.71|82.11|82.69|82.09|6
1737559510000|2025-01-22 15:25:10|82.71|82.11|82.77|82.17|82.77|82.17|82.71|82.11|10
1737559520000|2025-01-22 15:25:20|82.78|82.18|82.8|82.2|82.81|82.21|82.78|82.18|5
1737559530000|2025-01-22 15:25:30|82.78|82.18|82.75|82.15|82.78|82.18|82.75|82.15|4
1737559540000|2025-01-22 15:25:40|82.76|82.16|82.75|82.15|82.76|82.16|82.72|82.12|7
1737559550000|2025-01-22 15:25:50|82.76|82.16|82.74|82.14|82.76|82.16|82.74|82.14|3
1737559560000|2025-01-22 15:26:00|82.73|82.13|82.71|82.11|82.73|82.13|82.7|82.1|7
1737559570000|2025-01-22 15:26:10|82.72|82.12|82.62|82.02|82.72|82.12|82.62|82.02|12
1737559580000|2025-01-22 15:26:20|82.6|82|82.61|82.01|82.61|82.01|82.58|81.98|5
1737559590000|2025-01-22 15:26:30|82.62|82.02|82.67|82.07|82.67|82.07|82.61|82.01|13
1737559600000|2025-01-22 15:26:40|82.66|82.06|82.66|82.06|82.68|82.08|82.65|82.05|7
1737559610000|2025-01-22 15:26:50|82.65|82.05|82.65|82.05|82.66|82.06|82.64|82.04|5
1737559620000|2025-01-22 15:27:00|82.64|82.04|82.62|82.02|82.64|82.04|82.61|82.01|7
1737559630000|2025-01-22 15:27:10|82.58|81.98|82.55|81.95|82.58|81.98|82.55|81.95|6
1737559640000|2025-01-22 15:27:20|82.57|81.97|82.59|81.99|82.61|82.01|82.57|81.97|7
1737559650000|2025-01-22 15:27:30|82.58|81.98|82.53|81.93|82.59|81.99|82.52|81.92|10
1737559660000|2025-01-22 15:27:40|82.54|81.94|82.52|81.92|82.54|81.94|82.52|81.92|7
1737559670000|2025-01-22 15:27:50|82.53|81.93|82.53|81.93|82.54|81.94|82.52|81.92|8
1737559680000|2025-01-22 15:28:00|82.52|81.92|82.58|81.98|82.58|81.98|82.52|81.92|6
1737559690000|2025-01-22 15:28:10|82.57|81.97|82.6|82|82.61|82.01|82.57|81.97|7
1737559700000|2025-01-22 15:28:20|82.61|82.01|82.59|81.99|82.61|82.01|82.59|81.99|3
1737559710000|2025-01-22 15:28:30|82.58|81.98|82.53|81.93|82.58|81.98|82.53|81.93|4
1737559720000|2025-01-22 15:28:40|82.52|81.92|82.51|81.91|82.52|81.92|82.51|81.91|4
1737559730000|2025-01-22 15:28:50|82.52|81.92|82.52|81.92|82.53|81.93|82.52|81.92|7
1737559740000|2025-01-22 15:29:00|82.53|81.93|82.55|81.95|82.55|81.95|82.52|81.92|8
1737559750000|2025-01-22 15:29:10|82.56|81.96|82.56|81.96|82.57|81.97|82.55|81.95|5
1737559760000|2025-01-22 15:29:20|82.58|81.98|82.57|81.97|82.61|82.01|82.57|81.97|6
1737559770000|2025-01-22 15:29:30|82.55|81.95|82.52|81.92|82.55|81.95|82.52|81.92|5
1737559780000|2025-01-22 15:29:40|82.51|81.91|82.51|81.91|82.51|81.91|82.51|81.91|1
1737559790000|2025-01-22 15:29:50|82.47|81.87|82.4|81.8|82.47|81.87|82.39|81.79|5
1737559800000|2025-01-22 15:30:00|82.39|81.79|82.37|81.77|82.39|81.79|82.35|81.75|7
1737559810000|2025-01-22 15:30:10|82.36|81.76|82.41|81.81|82.41|81.81|82.35|81.75|6
1737559820000|2025-01-22 15:30:20|82.42|81.82|82.47|81.87|82.48|81.88|82.42|81.82|7
1737559830000|2025-01-22 15:30:30|82.48|81.88|82.52|81.92|82.52|81.92|82.48|81.88|7
1737559840000|2025-01-22 15:30:40|82.53|81.93|82.52|81.92|82.53|81.93|82.52|81.92|2
1737559850000|2025-01-22 15:30:50|82.5|81.9|82.47|81.87|82.5|81.9|82.47|81.87|3
1737559860000|2025-01-22 15:31:00|82.48|81.88|82.45|81.85|82.49|81.89|82.43|81.83|15
1737559870000|2025-01-22 15:31:10|82.44|81.84|82.4|81.8|82.44|81.84|82.4|81.8|7
1737559880000|2025-01-22 15:31:20|82.41|81.81|82.44|81.84|82.47|81.87|82.41|81.81|10
1737559890000|2025-01-22 15:31:30|82.42|81.82|82.42|81.82|82.46|81.86|82.42|81.82|8
1737559900000|2025-01-22 15:31:40|82.43|81.83|82.42|81.82|82.44|81.84|82.42|81.82|4
1737559910000|2025-01-22 15:31:50|82.43|81.83|82.43|81.83|82.44|81.84|82.42|81.82|5
1737559920000|2025-01-22 15:32:00|82.45|81.85|82.42|81.82|82.46|81.86|82.42|81.82|7
1737559930000|2025-01-22 15:32:10|82.4|81.8|82.4|81.8|82.41|81.81|82.4|81.8|3
1737559940000|2025-01-22 15:32:20|82.42|81.82|82.43|81.83|82.43|81.83|82.4|81.8|6
1737559950000|2025-01-22 15:32:30|82.42|81.82|82.48|81.88|82.49|81.89|82.42|81.82|9
1737559960000|2025-01-22 15:32:40|82.49|81.89|82.5|81.9|82.52|81.92|82.49|81.89|7
1737559970000|2025-01-22 15:32:50|82.48|81.88|82.56|81.96|82.56|81.96|82.48|81.88|10
1737559980000|2025-01-22 15:33:00|82.57|81.97|82.57|81.97|82.58|81.98|82.56|81.96|10
1737559990000|2025-01-22 15:33:10|82.56|81.96|82.54|81.94|82.56|81.96|82.52|81.92|8
1737560000000|2025-01-22 15:33:20|82.57|81.97|82.57|81.97|82.63|82.03|82.57|81.97|9
1737560010000|2025-01-22 15:33:30|82.58|81.98|82.55|81.95|82.59|81.99|82.55|81.95|7
1737560020000|2025-01-22 15:33:40|82.56|81.96|82.56|81.96|82.57|81.97|82.56|81.96|3
1737560030000|2025-01-22 15:33:50|82.54|81.94|82.53|81.93|82.57|81.97|82.52|81.92|9
1737560040000|2025-01-22 15:34:00|82.52|81.92|82.44|81.84|82.52|81.92|82.43|81.83|11
1737560050000|2025-01-22 15:34:10|82.46|81.86|82.48|81.88|82.48|81.88|82.46|81.86|5
1737560060000|2025-01-22 15:34:20|82.47|81.87|82.43|81.83|82.47|81.87|82.43|81.83|6
1737560070000|2025-01-22 15:34:30|82.4|81.8|82.34|81.74|82.4|81.8|82.34|81.74|6
1737560080000|2025-01-22 15:34:40|82.35|81.75|82.34|81.74|82.35|81.75|82.34|81.74|2
1737560090000|2025-01-22 15:34:50|82.33|81.73|82.3|81.7|82.33|81.73|82.29|81.69|7
1737560100000|2025-01-22 15:35:00|82.29|81.69|82.3|81.7|82.31|81.71|82.29|81.69|4
1737560110000|2025-01-22 15:35:10|82.31|81.71|82.25|81.65|82.31|81.71|82.25|81.65|5
1737560120000|2025-01-22 15:35:20|82.24|81.64|82.18|81.58|82.24|81.64|82.18|81.58|7
1737560130000|2025-01-22 15:35:30|82.19|81.59|82.19|81.59|82.2|81.6|82.17|81.57|11
1737560140000|2025-01-22 15:35:40|82.18|81.58|82.19|81.59|82.19|81.59|82.16|81.56|6
1737560150000|2025-01-22 15:35:50|82.2|81.6|82.24|81.64|82.25|81.65|82.2|81.6|5
1737560160000|2025-01-22 15:36:00|82.23|81.63|82.2|81.6|82.23|81.63|82.16|81.56|10
1737560170000|2025-01-22 15:36:10|82.19|81.59|82.17|81.57|82.19|81.59|82.17|81.57|5
1737560180000|2025-01-22 15:36:20|82.15|81.55|82.14|81.54|82.15|81.55|82.13|81.53|3
1737560190000|2025-01-22 15:36:30|82.13|81.53|82.03|81.43|82.13|81.53|82.03|81.43|8
1737560200000|2025-01-22 15:36:40|82.02|81.42|82.04|81.44|82.06|81.46|82.02|81.42|9
1737560210000|2025-01-22 15:36:50|82.02|81.42|81.98|81.38|82.02|81.42|81.97|81.37|4
1737560220000|2025-01-22 15:37:00|81.99|81.39|81.97|81.37|82|81.4|81.97|81.37|5
1737560230000|2025-01-22 15:37:10|81.98|81.38|82.03|81.43|82.03|81.43|81.98|81.38|6
1737560240000|2025-01-22 15:37:20|82.02|81.42|82.14|81.54|82.14|81.54|82.02|81.42|8
1737560250000|2025-01-22 15:37:30|82.15|81.55|82.15|81.55|82.15|81.55|82.15|81.55|1
1737560260000|2025-01-22 15:37:40|82.2|81.6|82.26|81.66|82.26|81.66|82.2|81.6|2
1737560270000|2025-01-22 15:37:50|82.27|81.67|82.27|81.67|82.28|81.68|82.25|81.65|12
1737560280000|2025-01-22 15:38:00|82.26|81.66|82.24|81.64|82.31|81.71|82.24|81.64|12
1737560290000|2025-01-22 15:38:10|82.25|81.65|82.29|81.69|82.32|81.72|82.25|81.65|8
1737560300000|2025-01-22 15:38:20|82.25|81.65|82.25|81.65|82.27|81.67|82.23|81.63|16
1737560310000|2025-01-22 15:38:30|82.24|81.64|82.19|81.59|82.26|81.66|82.18|81.58|8
1737560320000|2025-01-22 15:38:40|82.18|81.58|82.2|81.6|82.22|81.62|82.17|81.57|11
1737560330000|2025-01-22 15:38:50|82.21|81.61|82.25|81.65|82.26|81.66|82.21|81.61|6
1737560340000|2025-01-22 15:39:00|82.23|81.63|82.3|81.7|82.31|81.71|82.22|81.62|16
1737560350000|2025-01-22 15:39:10|82.29|81.69|82.28|81.68|82.29|81.69|82.25|81.65|9
1737560360000|2025-01-22 15:39:20|82.3|81.7|82.32|81.72|82.32|81.72|82.3|81.7|2
1737560370000|2025-01-22 15:39:30|82.3|81.7|82.32|81.72|82.33|81.73|82.27|81.67|6
1737560380000|2025-01-22 15:39:40|82.3|81.7|82.25|81.65|82.3|81.7|82.25|81.65|3
1737560390000|2025-01-22 15:39:50|82.26|81.66|82.23|81.63|82.26|81.66|82.23|81.63|6
1737560400000|2025-01-22 15:40:00|82.22|81.62|82.15|81.55|82.23|81.63|82.15|81.55|6
1737560410000|2025-01-22 15:40:10|82.14|81.54|82.16|81.56|82.16|81.56|82.12|81.52|8
1737560420000|2025-01-22 15:40:20|82.15|81.55|82.17|81.57|82.2|81.6|82.15|81.55|12
1737560430000|2025-01-22 15:40:30|82.18|81.58|82.27|81.67|82.27|81.67|82.18|81.58|12
1737560440000|2025-01-22 15:40:40|82.28|81.68|82.27|81.67|82.29|81.69|82.26|81.66|9
1737560450000|2025-01-22 15:40:50|82.26|81.66|82.26|81.66|82.26|81.66|82.26|81.66|1
1737560460000|2025-01-22 15:41:00|82.28|81.68|82.27|81.67|82.34|81.74|82.27|81.67|15
1737560470000|2025-01-22 15:41:10|82.26|81.66|82.22|81.62|82.27|81.67|82.22|81.62|4
1737560480000|2025-01-22 15:41:20|82.23|81.63|82.23|81.63|82.25|81.65|82.22|81.62|5
1737560490000|2025-01-22 15:41:30|82.22|81.62|82.14|81.54|82.22|81.62|82.14|81.54|6
1737560500000|2025-01-22 15:41:40|82.13|81.53|82.12|81.52|82.13|81.53|82.12|81.52|4
1737560510000|2025-01-22 15:41:50|82.13|81.53|82.13|81.53|82.13|81.53|82.12|81.52|11
1737560520000|2025-01-22 15:42:00|82.12|81.52|82.12|81.52|82.12|81.52|82.07|81.47|8
1737560530000|2025-01-22 15:42:10|82.11|81.51|82.12|81.52|82.12|81.52|82.09|81.49|10
1737560540000|2025-01-22 15:42:20|82.11|81.51|82.1|81.5|82.11|81.51|82.07|81.47|7
1737560550000|2025-01-22 15:42:30|82.08|81.48|82.08|81.48|82.08|81.48|82.07|81.47|3
1737560560000|2025-01-22 15:42:40|82.09|81.49|82.08|81.48|82.11|81.51|82.08|81.48|5
1737560570000|2025-01-22 15:42:50|82.07|81.47|82.12|81.52|82.12|81.52|82.07|81.47|5
1737560580000|2025-01-22 15:43:00|82.11|81.51|82.11|81.51|82.11|81.51|82.08|81.48|7
1737560590000|2025-01-22 15:43:10|82.1|81.5|82.1|81.5|82.13|81.53|82.07|81.47|10
1737560600000|2025-01-22 15:43:20|82.08|81.48|82.08|81.48|82.09|81.49|82.08|81.48|3
1737560610000|2025-01-22 15:43:30|82.05|81.45|82.05|81.45|82.07|81.47|82.05|81.45|3
1737560630000|2025-01-22 15:43:50|82.06|81.46|82.03|81.43|82.06|81.46|82.03|81.43|8
1737560640000|2025-01-22 15:44:00|82.04|81.44|82.03|81.43|82.05|81.45|82.03|81.43|3
1737560660000|2025-01-22 15:44:20|82.05|81.45|82.11|81.51|82.11|81.51|82.05|81.45|3
1737560670000|2025-01-22 15:44:30|82.12|81.52|82.09|81.49|82.12|81.52|82.07|81.47|10
1737560680000|2025-01-22 15:44:40|82.08|81.48|82.11|81.51|82.11|81.51|82.08|81.48|8
1737560690000|2025-01-22 15:44:50|82.1|81.5|82.07|81.47|82.1|81.5|82.07|81.47|4
1737560700000|2025-01-22 15:45:00|82.08|81.48|82.03|81.43|82.11|81.51|82.03|81.43|15
1737560710000|2025-01-22 15:45:10|82.01|81.41|81.94|81.34|82.01|81.41|81.94|81.34|6
1737560720000|2025-01-22 15:45:20|81.92|81.32|81.9|81.3|81.92|81.32|81.86|81.26|8
1737560730000|2025-01-22 15:45:30|81.91|81.31|81.91|81.31|81.92|81.32|81.89|81.29|6
1737560740000|2025-01-22 15:45:40|81.9|81.3|81.91|81.31|81.91|81.31|81.88|81.28|5
1737560760000|2025-01-22 15:46:00|81.92|81.32|81.96|81.36|81.96|81.36|81.92|81.32|9
1737560770000|2025-01-22 15:46:10|81.97|81.37|82|81.4|82|81.4|81.96|81.36|8
1737560780000|2025-01-22 15:46:20|81.99|81.39|81.92|81.32|81.99|81.39|81.92|81.32|9
1737560790000|2025-01-22 15:46:30|81.93|81.33|81.86|81.26|81.93|81.33|81.86|81.26|5
1737560800000|2025-01-22 15:46:40|81.87|81.27|81.87|81.27|81.87|81.27|81.86|81.26|3
1737560810000|2025-01-22 15:46:50|81.86|81.26|81.85|81.25|81.86|81.26|81.85|81.25|2
1737560820000|2025-01-22 15:47:00|81.84|81.24|81.86|81.26|81.88|81.28|81.84|81.24|6
1737560830000|2025-01-22 15:47:10|81.87|81.27|81.88|81.28|81.9|81.3|81.87|81.27|7
1737560840000|2025-01-22 15:47:20|81.87|81.27|81.85|81.25|81.87|81.27|81.85|81.25|5
1737560850000|2025-01-22 15:47:30|81.84|81.24|81.91|81.31|81.91|81.31|81.84|81.24|6
1737560860000|2025-01-22 15:47:40|81.92|81.32|82|81.4|82|81.4|81.91|81.31|12
1737560870000|2025-01-22 15:47:50|82.02|81.42|82.03|81.43|82.03|81.43|82.01|81.41|4
1737560880000|2025-01-22 15:48:00|82|81.4|81.96|81.36|82|81.4|81.96|81.36|2
1737560890000|2025-01-22 15:48:10|81.95|81.35|81.96|81.36|81.98|81.38|81.93|81.33|9
1737560900000|2025-01-22 15:48:20|81.93|81.33|81.93|81.33|81.96|81.36|81.93|81.33|9
1737560910000|2025-01-22 15:48:30|81.94|81.34|81.94|81.34|81.94|81.34|81.93|81.33|3
1737560920000|2025-01-22 15:48:40|81.96|81.36|82.03|81.43|82.03|81.43|81.96|81.36|7
1737560930000|2025-01-22 15:48:50|82.05|81.45|82.11|81.51|82.13|81.53|82.05|81.45|10
1737560940000|2025-01-22 15:49:00|82.1|81.5|82.1|81.5|82.11|81.51|82.09|81.49|10
1737560950000|2025-01-22 15:49:10|82.09|81.49|82.03|81.43|82.09|81.49|82.01|81.41|10
1737560960000|2025-01-22 15:49:20|82.02|81.42|82.05|81.45|82.05|81.45|82.02|81.42|4
1737560970000|2025-01-22 15:49:30|82.04|81.44|82.07|81.47|82.07|81.47|82.04|81.44|11
1737560980000|2025-01-22 15:49:40|82.06|81.46|82.05|81.45|82.08|81.48|82.04|81.44|7
1737560990000|2025-01-22 15:49:50|82.04|81.44|82.04|81.44|82.04|81.44|82.04|81.44|1
1737561000000|2025-01-22 15:50:00|82.05|81.45|82.04|81.44|82.06|81.46|82.03|81.43|10
1737561010000|2025-01-22 15:50:10|82.03|81.43|81.96|81.36|82.03|81.43|81.94|81.34|13
1737561020000|2025-01-22 15:50:20|81.95|81.35|82.03|81.43|82.03|81.43|81.95|81.35|7
1737561030000|2025-01-22 15:50:30|82.02|81.42|82.04|81.44|82.04|81.44|82.02|81.42|3
1737561040000|2025-01-22 15:50:40|82.03|81.43|81.97|81.37|82.04|81.44|81.97|81.37|11
1737561050000|2025-01-22 15:50:50|81.96|81.36|81.97|81.37|81.98|81.38|81.95|81.35|9
1737561060000|2025-01-22 15:51:00|81.98|81.38|82.05|81.45|82.05|81.45|81.98|81.38|9
1737561070000|2025-01-22 15:51:10|82.04|81.44|82|81.4|82.05|81.45|81.98|81.38|11
1737561080000|2025-01-22 15:51:20|81.97|81.37|82.11|81.51|82.12|81.52|81.97|81.37|13
1737561090000|2025-01-22 15:51:30|82.1|81.5|82.12|81.52|82.13|81.53|82.09|81.49|10
1737561100000|2025-01-22 15:51:40|82.11|81.51|82.11|81.51|82.12|81.52|82.08|81.48|9
1737561110000|2025-01-22 15:51:50|82.12|81.52|82.11|81.51|82.13|81.53|82.11|81.51|4
1737561120000|2025-01-22 15:52:00|82.1|81.5|82.17|81.57|82.17|81.57|82.1|81.5|5
1737561130000|2025-01-22 15:52:10|82.18|81.58|82.16|81.56|82.18|81.58|82.15|81.55|7
1737561140000|2025-01-22 15:52:20|82.17|81.57|82.17|81.57|82.17|81.57|82.17|81.57|1
1737561150000|2025-01-22 15:52:30|82.16|81.56|82.2|81.6|82.21|81.61|82.15|81.55|9
1737561160000|2025-01-22 15:52:40|82.22|81.62|82.29|81.69|82.29|81.69|82.2|81.6|10
1737561170000|2025-01-22 15:52:50|82.3|81.7|82.3|81.7|82.32|81.72|82.28|81.68|14
1737561180000|2025-01-22 15:53:00|82.29|81.69|82.31|81.71|82.31|81.71|82.29|81.69|7
1737561190000|2025-01-22 15:53:10|82.3|81.7|82.3|81.7|82.3|81.7|82.3|81.7|1
1737561200000|2025-01-22 15:53:20|82.31|81.71|82.32|81.72|82.33|81.73|82.31|81.71|4
1737561210000|2025-01-22 15:53:30|82.31|81.71|82.34|81.74|82.34|81.74|82.3|81.7|6
1737561220000|2025-01-22 15:53:40|82.33|81.73|82.31|81.71|82.33|81.73|82.29|81.69|8
1737561230000|2025-01-22 15:53:50|82.3|81.7|82.27|81.67|82.31|81.71|82.25|81.65|9
1737561240000|2025-01-22 15:54:00|82.29|81.69|82.31|81.71|82.31|81.71|82.29|81.69|5
1737561250000|2025-01-22 15:54:10|82.33|81.73|82.31|81.71|82.33|81.73|82.31|81.71|8
1737561260000|2025-01-22 15:54:20|82.3|81.7|82.31|81.71|82.33|81.73|82.29|81.69|8
1737561270000|2025-01-22 15:54:30|82.32|81.72|82.34|81.74|82.34|81.74|82.31|81.71|10
1737561280000|2025-01-22 15:54:40|82.35|81.75|82.43|81.83|82.44|81.84|82.35|81.75|9
1737561290000|2025-01-22 15:54:50|82.41|81.81|82.44|81.84|82.44|81.84|82.4|81.8|5
1737561300000|2025-01-22 15:55:00|82.45|81.85|82.44|81.84|82.45|81.85|82.42|81.82|8
1737561310000|2025-01-22 15:55:10|82.43|81.83|82.4|81.8|82.43|81.83|82.4|81.8|5
1737561320000|2025-01-22 15:55:20|82.39|81.79|82.39|81.79|82.39|81.79|82.38|81.78|3
1737561330000|2025-01-22 15:55:30|82.38|81.78|82.34|81.74|82.38|81.78|82.34|81.74|4
1737561340000|2025-01-22 15:55:40|82.33|81.73|82.33|81.73|82.34|81.74|82.33|81.73|3
1737561350000|2025-01-22 15:55:50|82.32|81.72|82.32|81.72|82.32|81.72|82.32|81.72|1
1737561360000|2025-01-22 15:56:00|82.33|81.73|82.28|81.68|82.33|81.73|82.28|81.68|9
1737561370000|2025-01-22 15:56:10|82.27|81.67|82.26|81.66|82.3|81.7|82.26|81.66|11
1737561380000|2025-01-22 15:56:20|82.27|81.67|82.27|81.67|82.27|81.67|82.26|81.66|3
1737561390000|2025-01-22 15:56:30|82.28|81.68|82.29|81.69|82.3|81.7|82.28|81.68|4
1737561400000|2025-01-22 15:56:40|82.3|81.7|82.34|81.74|82.34|81.74|82.3|81.7|4
1737561410000|2025-01-22 15:56:50|82.35|81.75|82.37|81.77|82.37|81.77|82.33|81.73|7
1737561420000|2025-01-22 15:57:00|82.36|81.76|82.35|81.75|82.36|81.76|82.35|81.75|2
1737561430000|2025-01-22 15:57:10|82.36|81.76|82.4|81.8|82.41|81.81|82.36|81.76|15
1737561440000|2025-01-22 15:57:20|82.41|81.81|82.34|81.74|82.41|81.81|82.33|81.73|11
1737561450000|2025-01-22 15:57:30|82.33|81.73|82.32|81.72|82.34|81.74|82.32|81.72|4
1737561470000|2025-01-22 15:57:50|82.29|81.69|82.27|81.67|82.29|81.69|82.25|81.65|4
1737561480000|2025-01-22 15:58:00|82.28|81.68|82.28|81.68|82.31|81.71|82.28|81.68|6
1737561490000|2025-01-22 15:58:10|82.3|81.7|82.31|81.71|82.32|81.72|82.3|81.7|6
1737561500000|2025-01-22 15:58:20|82.33|81.73|82.36|81.76|82.37|81.77|82.33|81.73|8
1737561510000|2025-01-22 15:58:30|82.37|81.77|82.4|81.8|82.41|81.81|82.37|81.77|9
1737561520000|2025-01-22 15:58:40|82.39|81.79|82.39|81.79|82.4|81.8|82.39|81.79|5
1737561530000|2025-01-22 15:58:50|82.4|81.8|82.41|81.81|82.42|81.82|82.4|81.8|4
1737561540000|2025-01-22 15:59:00|82.43|81.83|82.42|81.82|82.43|81.83|82.4|81.8|5
1737561550000|2025-01-22 15:59:10|82.41|81.81|82.35|81.75|82.41|81.81|82.34|81.74|8
1737561560000|2025-01-22 15:59:20|82.36|81.76|82.4|81.8|82.4|81.8|82.36|81.76|5
1737561570000|2025-01-22 15:59:30|82.36|81.76|82.35|81.75|82.37|81.77|82.35|81.75|4
1737561580000|2025-01-22 15:59:40|82.34|81.74|82.33|81.73|82.34|81.74|82.32|81.72|10
1737561590000|2025-01-22 15:59:50|82.34|81.74|82.33|81.73|82.34|81.74|82.33|81.73|4
1737561600000|2025-01-22 16:00:00|82.34|81.74|82.33|81.73|82.36|81.76|82.33|81.73|6
1737561610000|2025-01-22 16:00:10|82.34|81.74|82.3|81.7|82.35|81.75|82.3|81.7|6
1737561620000|2025-01-22 16:00:20|82.29|81.69|82.23|81.63|82.29|81.69|82.21|81.61|10
1737561630000|2025-01-22 16:00:30|82.22|81.62|82.15|81.55|82.22|81.62|82.15|81.55|12
1737561640000|2025-01-22 16:00:40|82.13|81.53|82.12|81.52|82.14|81.54|82.1|81.5|11
1737561650000|2025-01-22 16:00:50|82.11|81.51|82.04|81.44|82.11|81.51|82.04|81.44|8
1737561660000|2025-01-22 16:01:00|82.05|81.45|82.09|81.49|82.11|81.51|82.04|81.44|17
1737561670000|2025-01-22 16:01:10|82.1|81.5|82.12|81.52|82.12|81.52|82.08|81.48|10
1737561680000|2025-01-22 16:01:20|82.13|81.53|82.14|81.54|82.16|81.56|82.12|81.52|9
1737561690000|2025-01-22 16:01:30|82.13|81.53|82.13|81.53|82.15|81.55|82.13|81.53|7
1737561700000|2025-01-22 16:01:40|82.14|81.54|82.15|81.55|82.16|81.56|82.13|81.53|6
1737561710000|2025-01-22 16:01:50|82.14|81.54|82.11|81.51|82.15|81.55|82.11|81.51|5
1737561720000|2025-01-22 16:02:00|82.1|81.5|82.11|81.51|82.13|81.53|82.1|81.5|7
1737561730000|2025-01-22 16:02:10|82.1|81.5|81.98|81.38|82.1|81.5|81.98|81.38|12
1737561740000|2025-01-22 16:02:20|81.97|81.37|81.92|81.32|81.97|81.37|81.92|81.32|7
1737561750000|2025-01-22 16:02:30|81.93|81.33|81.93|81.33|81.95|81.35|81.92|81.32|6
1737561760000|2025-01-22 16:02:40|81.94|81.34|81.99|81.39|82|81.4|81.94|81.34|10
1737561770000|2025-01-22 16:02:50|82|81.4|82.13|81.53|82.13|81.53|82|81.4|18
1737561780000|2025-01-22 16:03:00|82.14|81.54|82.05|81.45|82.14|81.54|82.03|81.43|13
1737561790000|2025-01-22 16:03:10|82.06|81.46|82.05|81.45|82.07|81.47|82.03|81.43|10
1737561800000|2025-01-22 16:03:20|82.06|81.46|82.04|81.44|82.1|81.5|82.04|81.44|9
1737561810000|2025-01-22 16:03:30|82.05|81.45|82.03|81.43|82.06|81.46|82.02|81.42|14
1737561820000|2025-01-22 16:03:40|82.02|81.42|81.91|81.31|82.02|81.42|81.9|81.3|12
1737561830000|2025-01-22 16:03:50|81.92|81.32|81.88|81.28|81.93|81.33|81.88|81.28|11
1737561840000|2025-01-22 16:04:00|81.89|81.29|81.91|81.31|81.94|81.34|81.88|81.28|11
1737561850000|2025-01-22 16:04:10|81.88|81.28|81.9|81.3|81.91|81.31|81.88|81.28|3
1737561860000|2025-01-22 16:04:20|81.92|81.32|81.99|81.39|82|81.4|81.92|81.32|12
1737561870000|2025-01-22 16:04:30|81.98|81.38|81.99|81.39|81.99|81.39|81.94|81.34|12
1737561880000|2025-01-22 16:04:40|81.98|81.38|81.98|81.38|81.98|81.38|81.94|81.34|9
1737561890000|2025-01-22 16:04:50|81.97|81.37|81.99|81.39|81.99|81.39|81.94|81.34|12
1737561900000|2025-01-22 16:05:00|82|81.4|82|81.4|82.03|81.43|81.99|81.39|10
1737561910000|2025-01-22 16:05:10|81.99|81.39|81.91|81.31|81.99|81.39|81.91|81.31|9
1737561920000|2025-01-22 16:05:20|81.88|81.28|81.93|81.33|81.93|81.33|81.88|81.28|8
1737561930000|2025-01-22 16:05:30|81.91|81.31|81.84|81.24|81.91|81.31|81.84|81.24|11
1737561940000|2025-01-22 16:05:40|81.83|81.23|81.82|81.22|81.84|81.24|81.82|81.22|6
1737561950000|2025-01-22 16:05:50|81.81|81.21|81.77|81.17|81.81|81.21|81.77|81.17|11
1737561960000|2025-01-22 16:06:00|81.78|81.18|81.75|81.15|81.82|81.22|81.75|81.15|12
1737561970000|2025-01-22 16:06:10|81.74|81.14|81.7|81.1|81.76|81.16|81.7|81.1|10
1737561980000|2025-01-22 16:06:20|81.71|81.11|81.74|81.14|81.77|81.17|81.7|81.1|14
1737561990000|2025-01-22 16:06:30|81.73|81.13|81.69|81.09|81.74|81.14|81.69|81.09|9
1737562000000|2025-01-22 16:06:40|81.68|81.08|81.85|81.25|81.85|81.25|81.66|81.06|18
1737562010000|2025-01-22 16:06:50|81.86|81.26|81.81|81.21|81.86|81.26|81.81|81.21|14
1737562020000|2025-01-22 16:07:00|81.8|81.2|81.85|81.25|81.86|81.26|81.8|81.2|13
1737562030000|2025-01-22 16:07:10|81.86|81.26|81.8|81.2|81.89|81.29|81.8|81.2|14
1737562040000|2025-01-22 16:07:20|81.81|81.21|81.74|81.14|81.81|81.21|81.73|81.13|10
1737562050000|2025-01-22 16:07:30|81.76|81.16|81.91|81.31|81.91|81.31|81.76|81.16|12
1737562060000|2025-01-22 16:07:40|81.93|81.33|81.98|81.38|81.98|81.38|81.93|81.33|5
1737562070000|2025-01-22 16:07:50|81.99|81.39|82|81.4|82.03|81.43|81.99|81.39|8
1737562080000|2025-01-22 16:08:00|81.99|81.39|82.06|81.46|82.06|81.46|81.98|81.38|9
1737562090000|2025-01-22 16:08:10|82.05|81.45|81.92|81.32|82.05|81.45|81.92|81.32|10
1737562100000|2025-01-22 16:08:20|81.91|81.31|81.96|81.36|81.96|81.36|81.9|81.3|11
1737562110000|2025-01-22 16:08:30|81.94|81.34|81.87|81.27|81.94|81.34|81.87|81.27|11
1737562120000|2025-01-22 16:08:40|81.85|81.25|81.8|81.2|81.85|81.25|81.77|81.17|8
1737562130000|2025-01-22 16:08:50|81.81|81.21|81.8|81.2|81.83|81.23|81.79|81.19|8
1737562140000|2025-01-22 16:09:00|81.81|81.21|81.74|81.14|81.81|81.21|81.72|81.12|15
1737562150000|2025-01-22 16:09:10|81.73|81.13|81.76|81.16|81.79|81.19|81.73|81.13|16
1737562160000|2025-01-22 16:09:20|81.77|81.17|81.76|81.16|81.84|81.24|81.74|81.14|19
1737562170000|2025-01-22 16:09:30|81.77|81.17|81.85|81.25|81.85|81.25|81.76|81.16|10
1737562180000|2025-01-22 16:09:40|81.84|81.24|81.81|81.21|81.84|81.24|81.77|81.17|13
1737562190000|2025-01-22 16:09:50|81.82|81.22|81.78|81.18|81.83|81.23|81.78|81.18|7
1737562200000|2025-01-22 16:10:00|81.77|81.17|81.72|81.12|81.77|81.17|81.71|81.11|13
1737562210000|2025-01-22 16:10:10|81.71|81.11|81.71|81.11|81.73|81.13|81.68|81.08|10
1737562220000|2025-01-22 16:10:20|81.72|81.12|81.81|81.21|81.81|81.21|81.71|81.11|16
1737562230000|2025-01-22 16:10:30|81.8|81.2|81.7|81.1|81.8|81.2|81.7|81.1|9
1737562240000|2025-01-22 16:10:40|81.71|81.11|81.77|81.17|81.8|81.2|81.71|81.11|18
1737562250000|2025-01-22 16:10:50|81.8|81.2|81.7|81.1|81.8|81.2|81.7|81.1|17
1737562260000|2025-01-22 16:11:00|81.68|81.08|81.73|81.13|81.73|81.13|81.68|81.08|7
1737562270000|2025-01-22 16:11:10|81.72|81.12|81.74|81.14|81.75|81.15|81.71|81.11|13
1737562280000|2025-01-22 16:11:20|81.75|81.15|81.74|81.14|81.76|81.16|81.71|81.11|10
1737562290000|2025-01-22 16:11:30|81.75|81.15|81.77|81.17|81.82|81.22|81.75|81.15|12
1737562300000|2025-01-22 16:11:40|81.75|81.15|81.75|81.15|81.76|81.16|81.72|81.12|13
1737562310000|2025-01-22 16:11:50|81.76|81.16|81.68|81.08|81.77|81.17|81.68|81.08|15
1737562320000|2025-01-22 16:12:00|81.67|81.07|81.65|81.05|81.67|81.07|81.65|81.05|9
1737562330000|2025-01-22 16:12:10|81.63|81.03|81.66|81.06|81.7|81.1|81.62|81.02|13
1737562340000|2025-01-22 16:12:20|81.67|81.07|81.75|81.15|81.75|81.15|81.66|81.06|12
1737562350000|2025-01-22 16:12:30|81.76|81.16|81.81|81.21|81.81|81.21|81.76|81.16|14
1737562360000|2025-01-22 16:12:40|81.82|81.22|81.85|81.25|81.85|81.25|81.82|81.22|6
1737562370000|2025-01-22 16:12:50|81.84|81.24|81.88|81.28|81.88|81.28|81.82|81.22|10
1737562380000|2025-01-22 16:13:00|81.87|81.27|81.94|81.34|81.95|81.35|81.87|81.27|10
1737562390000|2025-01-22 16:13:10|81.93|81.33|81.9|81.3|81.96|81.36|81.9|81.3|13
1737562400000|2025-01-22 16:13:20|81.92|81.32|81.96|81.36|81.96|81.36|81.91|81.31|13
1737562410000|2025-01-22 16:13:30|81.97|81.37|81.92|81.32|81.98|81.38|81.92|81.32|9
1737562420000|2025-01-22 16:13:40|81.93|81.33|81.97|81.37|81.97|81.37|81.93|81.33|5
1737562430000|2025-01-22 16:13:50|81.98|81.38|82.02|81.42|82.03|81.43|81.98|81.38|10
1737562440000|2025-01-22 16:14:00|82.01|81.41|82.03|81.43|82.03|81.43|82.01|81.41|3
1737562450000|2025-01-22 16:14:10|82.04|81.44|81.99|81.39|82.04|81.44|81.98|81.38|11
1737562460000|2025-01-22 16:14:20|81.98|81.38|81.98|81.38|81.99|81.39|81.96|81.36|6
1737562470000|2025-01-22 16:14:30|81.99|81.39|82.01|81.41|82.04|81.44|81.99|81.39|15
1737562480000|2025-01-22 16:14:40|82|81.4|81.96|81.36|82|81.4|81.95|81.35|9
1737562490000|2025-01-22 16:14:50|81.95|81.35|81.86|81.26|81.95|81.35|81.85|81.25|10
1737562500000|2025-01-22 16:15:00|81.85|81.25|81.78|81.18|81.86|81.26|81.76|81.16|16
1737562510000|2025-01-22 16:15:10|81.77|81.17|81.77|81.17|81.78|81.18|81.75|81.15|8
1737562520000|2025-01-22 16:15:20|81.78|81.18|81.79|81.19|81.81|81.21|81.78|81.18|7
1737562530000|2025-01-22 16:15:30|81.78|81.18|81.74|81.14|81.78|81.18|81.73|81.13|8
1737562540000|2025-01-22 16:15:40|81.73|81.13|81.71|81.11|81.73|81.13|81.69|81.09|5
1737562550000|2025-01-22 16:15:50|81.7|81.1|81.73|81.13|81.76|81.16|81.7|81.1|9
1737562560000|2025-01-22 16:16:00|81.72|81.12|81.72|81.12|81.72|81.12|81.67|81.07|7
1737562570000|2025-01-22 16:16:10|81.71|81.11|81.75|81.15|81.75|81.15|81.67|81.07|10
1737562580000|2025-01-22 16:16:20|81.74|81.14|81.65|81.05|81.74|81.14|81.65|81.05|10
1737562590000|2025-01-22 16:16:30|81.64|81.04|81.8|81.2|81.8|81.2|81.64|81.04|15
1737562600000|2025-01-22 16:16:40|81.79|81.19|81.88|81.28|81.88|81.28|81.77|81.17|13
1737562610000|2025-01-22 16:16:50|81.87|81.27|81.89|81.29|81.9|81.3|81.85|81.25|12
1737562620000|2025-01-22 16:17:00|81.9|81.3|81.94|81.34|81.94|81.34|81.86|81.26|13
1737562630000|2025-01-22 16:17:10|81.93|81.33|81.92|81.32|81.93|81.33|81.89|81.29|12
1737562640000|2025-01-22 16:17:20|81.91|81.31|81.92|81.32|81.93|81.33|81.9|81.3|10
1737562650000|2025-01-22 16:17:30|81.93|81.33|81.89|81.29|81.94|81.34|81.89|81.29|9
1737562660000|2025-01-22 16:17:40|81.88|81.28|81.91|81.31|81.91|81.31|81.82|81.22|12
1737562670000|2025-01-22 16:17:50|81.9|81.3|81.92|81.32|81.92|81.32|81.86|81.26|7
1737562680000|2025-01-22 16:18:00|81.93|81.33|81.94|81.34|81.94|81.34|81.92|81.32|11
1737562690000|2025-01-22 16:18:10|81.95|81.35|81.93|81.33|81.95|81.35|81.92|81.32|9
1737562700000|2025-01-22 16:18:20|81.94|81.34|81.91|81.31|81.94|81.34|81.89|81.29|7
1737562710000|2025-01-22 16:18:30|81.92|81.32|81.92|81.32|81.93|81.33|81.91|81.31|5
1737562720000|2025-01-22 16:18:40|81.91|81.31|81.94|81.34|81.94|81.34|81.91|81.31|3
1737562730000|2025-01-22 16:18:50|81.95|81.35|82.11|81.51|82.11|81.51|81.95|81.35|4
1737562740000|2025-01-22 16:19:00|82.13|81.53|82.1|81.5|82.13|81.53|82.08|81.48|6
1737562750000|2025-01-22 16:19:10|82.12|81.52|82.16|81.56|82.16|81.56|82.11|81.51|10
1737562760000|2025-01-22 16:19:20|82.15|81.55|82.17|81.57|82.19|81.59|82.15|81.55|9
1737562770000|2025-01-22 16:19:30|82.16|81.56|82.14|81.54|82.16|81.56|82.14|81.54|6
1737562780000|2025-01-22 16:19:40|82.12|81.52|82.15|81.55|82.15|81.55|82.11|81.51|6
1737562790000|2025-01-22 16:19:50|82.16|81.56|82.2|81.6|82.2|81.6|82.16|81.56|7
1737562800000|2025-01-22 16:20:00|82.21|81.61|82.16|81.56|82.22|81.62|82.15|81.55|11
1737562810000|2025-01-22 16:20:10|82.15|81.55|82.19|81.59|82.19|81.59|82.15|81.55|11
1737562820000|2025-01-22 16:20:20|82.2|81.6|82.26|81.66|82.26|81.66|82.2|81.6|8
1737562830000|2025-01-22 16:20:30|82.27|81.67|82.25|81.65|82.27|81.67|82.22|81.62|8
1737562840000|2025-01-22 16:20:40|82.26|81.66|82.23|81.63|82.26|81.66|82.23|81.63|3
1737562850000|2025-01-22 16:20:50|82.24|81.64|82.18|81.58|82.24|81.64|82.18|81.58|5
1737562860000|2025-01-22 16:21:00|82.14|81.54|82.24|81.64|82.24|81.64|82.14|81.54|10
1737562870000|2025-01-22 16:21:10|82.25|81.65|82.26|81.66|82.26|81.66|82.24|81.64|6
1737562880000|2025-01-22 16:21:20|82.27|81.67|82.25|81.65|82.27|81.67|82.21|81.61|7
1737562890000|2025-01-22 16:21:30|82.24|81.64|82.25|81.65|82.25|81.65|82.2|81.6|9
1737562900000|2025-01-22 16:21:40|82.26|81.66|82.29|81.69|82.31|81.71|82.26|81.66|6
1737562910000|2025-01-22 16:21:50|82.27|81.67|82.29|81.69|82.29|81.69|82.27|81.67|3
1737562920000|2025-01-22 16:22:00|82.3|81.7|82.35|81.75|82.35|81.75|82.3|81.7|6
1737562940000|2025-01-22 16:22:20|82.34|81.74|82.34|81.74|82.35|81.75|82.34|81.74|3
1737562950000|2025-01-22 16:22:30|82.35|81.75|82.36|81.76|82.39|81.79|82.35|81.75|9
1737562960000|2025-01-22 16:22:40|82.28|81.68|82.33|81.73|82.35|81.75|82.28|81.68|7
1737562970000|2025-01-22 16:22:50|82.32|81.72|82.32|81.72|82.32|81.72|82.29|81.69|14
1737562980000|2025-01-22 16:23:00|82.31|81.71|82.31|81.71|82.32|81.72|82.31|81.71|3
1737563000000|2025-01-22 16:23:20|82.32|81.72|82.31|81.71|82.32|81.72|82.3|81.7|4
1737563010000|2025-01-22 16:23:30|82.32|81.72|82.3|81.7|82.32|81.72|82.3|81.7|3
1737563020000|2025-01-22 16:23:40|82.31|81.71|82.28|81.68|82.31|81.71|82.27|81.67|5
1737563030000|2025-01-22 16:23:50|82.29|81.69|82.26|81.66|82.29|81.69|82.26|81.66|4
1737563040000|2025-01-22 16:24:00|82.27|81.67|82.26|81.66|82.27|81.67|82.26|81.66|2
1737563060000|2025-01-22 16:24:20|82.25|81.65|82.24|81.64|82.25|81.65|82.24|81.64|2
1737563070000|2025-01-22 16:24:30|82.25|81.65|82.17|81.57|82.26|81.66|82.17|81.57|6
1737563080000|2025-01-22 16:24:40|82.18|81.58|82.15|81.55|82.18|81.58|82.14|81.54|7
1737563090000|2025-01-22 16:24:50|82.16|81.56|82.13|81.53|82.16|81.56|82.13|81.53|4
1737563100000|2025-01-22 16:25:00|82.15|81.55|82.14|81.54|82.22|81.62|82.14|81.54|8
1737563110000|2025-01-22 16:25:10|82.15|81.55|82.14|81.54|82.15|81.55|82.14|81.54|4
1737563120000|2025-01-22 16:25:20|82.15|81.55|82.15|81.55|82.15|81.55|82.13|81.53|4
1737563130000|2025-01-22 16:25:30|82.17|81.57|82.16|81.56|82.18|81.58|82.15|81.55|7
1737563140000|2025-01-22 16:25:40|82.19|81.59|82.18|81.58|82.19|81.59|82.17|81.57|4
1737563150000|2025-01-22 16:25:50|82.19|81.59|82.26|81.66|82.26|81.66|82.19|81.59|9
1737563160000|2025-01-22 16:26:00|82.25|81.65|82.24|81.64|82.25|81.65|82.24|81.64|2
1737563170000|2025-01-22 16:26:10|82.21|81.61|82.21|81.61|82.21|81.61|82.21|81.61|1
1737563180000|2025-01-22 16:26:20|82.22|81.62|82.33|81.73|82.34|81.74|82.22|81.62|14
1737563190000|2025-01-22 16:26:30|82.32|81.72|82.35|81.75|82.35|81.75|82.32|81.72|5
1737563200000|2025-01-22 16:26:40|82.37|81.77|82.36|81.76|82.37|81.77|82.36|81.76|2
1737563210000|2025-01-22 16:26:50|82.38|81.78|82.43|81.83|82.43|81.83|82.37|81.77|9
1737563220000|2025-01-22 16:27:00|82.42|81.82|82.41|81.81|82.43|81.83|82.41|81.81|4
1737563240000|2025-01-22 16:27:20|82.42|81.82|82.45|81.85|82.45|81.85|82.42|81.82|4
1737563250000|2025-01-22 16:27:30|82.46|81.86|82.5|81.9|82.51|81.91|82.46|81.86|5
1737563260000|2025-01-22 16:27:40|82.51|81.91|82.5|81.9|82.51|81.91|82.49|81.89|4
1737563270000|2025-01-22 16:27:50|82.51|81.91|82.51|81.91|82.52|81.92|82.51|81.91|3
1737563280000|2025-01-22 16:28:00|82.49|81.89|82.49|81.89|82.51|81.91|82.49|81.89|11
1737563290000|2025-01-22 16:28:10|82.51|81.91|82.48|81.88|82.51|81.91|82.48|81.88|5
1737563300000|2025-01-22 16:28:20|82.49|81.89|82.46|81.86|82.49|81.89|82.44|81.84|7
1737563310000|2025-01-22 16:28:30|82.45|81.85|82.46|81.86|82.47|81.87|82.45|81.85|3
1737563320000|2025-01-22 16:28:40|82.47|81.87|82.52|81.92|82.52|81.92|82.47|81.87|9
1737563330000|2025-01-22 16:28:50|82.51|81.91|82.52|81.92|82.53|81.93|82.51|81.91|3
1737563340000|2025-01-22 16:29:00|82.53|81.93|82.52|81.92|82.53|81.93|82.52|81.92|2
1737563350000|2025-01-22 16:29:10|82.54|81.94|82.54|81.94|82.54|81.94|82.53|81.93|3
1737563360000|2025-01-22 16:29:20|82.53|81.93|82.53|81.93|82.53|81.93|82.53|81.93|1
1737563380000|2025-01-22 16:29:40|82.52|81.92|82.49|81.89|82.52|81.92|82.49|81.89|3
1737563390000|2025-01-22 16:29:50|82.51|81.91|82.53|81.93|82.53|81.93|82.5|81.9|5
1737563400000|2025-01-22 16:30:00|82.54|81.94|82.52|81.92|82.55|81.95|82.52|81.92|5
1737563410000|2025-01-22 16:30:10|82.53|81.93|82.55|81.95|82.55|81.95|82.51|81.91|13
1737563420000|2025-01-22 16:30:20|82.54|81.94|82.52|81.92|82.54|81.94|82.5|81.9|6
1737563430000|2025-01-22 16:30:30|82.53|81.93|82.51|81.91|82.54|81.94|82.51|81.91|15
1737563440000|2025-01-22 16:30:40|82.5|81.9|82.48|81.88|82.5|81.9|82.47|81.87|9
1737563450000|2025-01-22 16:30:50|82.49|81.89|82.51|81.91|82.52|81.92|82.49|81.89|5
1737563470000|2025-01-22 16:31:10|82.47|81.87|82.43|81.83|82.47|81.87|82.43|81.83|2
1737563480000|2025-01-22 16:31:20|82.42|81.82|82.44|81.84|82.45|81.85|82.42|81.82|4
1737563510000|2025-01-22 16:31:50|82.43|81.83|82.44|81.84|82.45|81.85|82.43|81.83|5
1737563520000|2025-01-22 16:32:00|82.45|81.85|82.57|81.97|82.57|81.97|82.45|81.85|12
1737563530000|2025-01-22 16:32:10|82.56|81.96|82.54|81.94|82.56|81.96|82.54|81.94|3
1737563540000|2025-01-22 16:32:20|82.56|81.96|82.62|82.02|82.62|82.02|82.55|81.95|10
1737563550000|2025-01-22 16:32:30|82.63|82.03|82.63|82.03|82.64|82.04|82.62|82.02|5
1737563560000|2025-01-22 16:32:40|82.64|82.04|82.64|82.04|82.66|82.06|82.64|82.04|5
1737563570000|2025-01-22 16:32:50|82.65|82.05|82.65|82.05|82.66|82.06|82.65|82.05|3
1737563580000|2025-01-22 16:33:00|82.66|82.06|82.66|82.06|82.68|82.08|82.66|82.06|6
1737563590000|2025-01-22 16:33:10|82.67|82.07|82.64|82.04|82.67|82.07|82.64|82.04|6
1737563600000|2025-01-22 16:33:20|82.63|82.03|82.62|82.02|82.63|82.03|82.59|81.99|9
1737563610000|2025-01-22 16:33:30|82.61|82.01|82.59|81.99|82.61|82.01|82.59|81.99|2
1737563620000|2025-01-22 16:33:40|82.58|81.98|82.54|81.94|82.58|81.98|82.53|81.93|11
1737563630000|2025-01-22 16:33:50|82.55|81.95|82.53|81.93|82.55|81.95|82.53|81.93|3
1737563640000|2025-01-22 16:34:00|82.52|81.92|82.47|81.87|82.52|81.92|82.47|81.87|11
1737563650000|2025-01-22 16:34:10|82.45|81.85|82.43|81.83|82.45|81.85|82.43|81.83|5
1737563660000|2025-01-22 16:34:20|82.42|81.82|82.38|81.78|82.42|81.82|82.36|81.76|8
1737563670000|2025-01-22 16:34:30|82.39|81.79|82.36|81.76|82.39|81.79|82.36|81.76|4
1737563680000|2025-01-22 16:34:40|82.35|81.75|82.35|81.75|82.35|81.75|82.35|81.75|1
1737563690000|2025-01-22 16:34:50|82.36|81.76|82.39|81.79|82.4|81.8|82.36|81.76|7
1737563700000|2025-01-22 16:35:00|82.41|81.81|82.41|81.81|82.44|81.84|82.41|81.81|9
1737563710000|2025-01-22 16:35:10|82.4|81.8|82.36|81.76|82.4|81.8|82.34|81.74|7
1737563720000|2025-01-22 16:35:20|82.35|81.75|82.34|81.74|82.35|81.75|82.34|81.74|2
1737563730000|2025-01-22 16:35:30|82.36|81.76|82.4|81.8|82.41|81.81|82.36|81.76|7
1737563740000|2025-01-22 16:35:40|82.41|81.81|82.49|81.89|82.5|81.9|82.41|81.81|7
1737563750000|2025-01-22 16:35:50|82.5|81.9|82.49|81.89|82.52|81.92|82.49|81.89|8
1737563760000|2025-01-22 16:36:00|82.48|81.88|82.49|81.89|82.5|81.9|82.46|81.86|9
1737563770000|2025-01-22 16:36:10|82.5|81.9|82.54|81.94|82.54|81.94|82.5|81.9|12
1737563780000|2025-01-22 16:36:20|82.55|81.95|82.57|81.97|82.57|81.97|82.55|81.95|3
1737563790000|2025-01-22 16:36:30|82.58|81.98|82.56|81.96|82.58|81.98|82.56|81.96|2
1737563800000|2025-01-22 16:36:40|82.55|81.95|82.57|81.97|82.58|81.98|82.55|81.95|5
1737563810000|2025-01-22 16:36:50|82.59|81.99|82.64|82.04|82.64|82.04|82.59|81.99|6
1737563820000|2025-01-22 16:37:00|82.66|82.06|82.65|82.05|82.66|82.06|82.63|82.03|14
1737563830000|2025-01-22 16:37:10|82.64|82.04|82.63|82.03|82.66|82.06|82.63|82.03|5
1737563840000|2025-01-22 16:37:20|82.61|82.01|82.54|81.94|82.61|82.01|82.54|81.94|6
1737563850000|2025-01-22 16:37:30|82.52|81.92|82.58|81.98|82.58|81.98|82.5|81.9|9
1737563860000|2025-01-22 16:37:40|82.57|81.97|82.6|82|82.63|82.03|82.57|81.97|13
1737563880000|2025-01-22 16:38:00|82.61|82.01|82.64|82.04|82.66|82.06|82.61|82.01|6
1737563890000|2025-01-22 16:38:10|82.63|82.03|82.63|82.03|82.66|82.06|82.63|82.03|7
1737563900000|2025-01-22 16:38:20|82.62|82.02|82.65|82.05|82.65|82.05|82.62|82.02|3
1737563910000|2025-01-22 16:38:30|82.64|82.04|82.62|82.02|82.64|82.04|82.61|82.01|8
1737563920000|2025-01-22 16:38:40|82.63|82.03|82.68|82.08|82.68|82.08|82.63|82.03|8
1737563940000|2025-01-22 16:39:00|82.66|82.06|82.62|82.02|82.67|82.07|82.61|82.01|7
1737563950000|2025-01-22 16:39:10|82.63|82.03|82.62|82.02|82.65|82.05|82.62|82.02|8
1737563960000|2025-01-22 16:39:20|82.61|82.01|82.56|81.96|82.61|82.01|82.56|81.96|7
1737563970000|2025-01-22 16:39:30|82.55|81.95|82.55|81.95|82.56|81.96|82.53|81.93|10
1737563980000|2025-01-22 16:39:40|82.56|81.96|82.62|82.02|82.62|82.02|82.55|81.95|8
1737563990000|2025-01-22 16:39:50|82.61|82.01|82.62|82.02|82.63|82.03|82.6|82|5
1737564000000|2025-01-22 16:40:00|82.61|82.01|82.61|82.01|82.62|82.02|82.6|82|7
1737564010000|2025-01-22 16:40:10|82.6|82|82.64|82.04|82.64|82.04|82.6|82|4
1737564020000|2025-01-22 16:40:20|82.63|82.03|82.58|81.98|82.63|82.03|82.57|81.97|7
1737564030000|2025-01-22 16:40:30|82.57|81.97|82.59|81.99|82.59|81.99|82.56|81.96|5
1737564040000|2025-01-22 16:40:40|82.58|81.98|82.61|82.01|82.61|82.01|82.58|81.98|5
1737564050000|2025-01-22 16:40:50|82.6|82|82.53|81.93|82.6|82|82.53|81.93|7
1737564060000|2025-01-22 16:41:00|82.52|81.92|82.51|81.91|82.52|81.92|82.5|81.9|9
1737564070000|2025-01-22 16:41:10|82.5|81.9|82.46|81.86|82.5|81.9|82.43|81.83|12
1737564080000|2025-01-22 16:41:20|82.44|81.84|82.43|81.83|82.44|81.84|82.43|81.83|2
1737564090000|2025-01-22 16:41:30|82.42|81.82|82.4|81.8|82.42|81.82|82.4|81.8|5
1737564100000|2025-01-22 16:41:40|82.39|81.79|82.38|81.78|82.39|81.79|82.38|81.78|2
1737564110000|2025-01-22 16:41:50|82.39|81.79|82.37|81.77|82.39|81.79|82.37|81.77|2
1737564120000|2025-01-22 16:42:00|82.38|81.78|82.38|81.78|82.4|81.8|82.38|81.78|4
1737564130000|2025-01-22 16:42:10|82.37|81.77|82.35|81.75|82.37|81.77|82.26|81.66|17
1737564140000|2025-01-22 16:42:20|82.36|81.76|82.31|81.71|82.37|81.77|82.31|81.71|14
1737564150000|2025-01-22 16:42:30|82.32|81.72|82.33|81.73|82.34|81.74|82.29|81.69|11
1737564160000|2025-01-22 16:42:40|82.31|81.71|82.38|81.78|82.38|81.78|82.3|81.7|8
1737564170000|2025-01-22 16:42:50|82.37|81.77|82.32|81.72|82.37|81.77|82.32|81.72|8
1737564180000|2025-01-22 16:43:00|82.34|81.74|82.28|81.68|82.34|81.74|82.27|81.67|7
1737564190000|2025-01-22 16:43:10|82.27|81.67|82.27|81.67|82.28|81.68|82.25|81.65|12
1737564200000|2025-01-22 16:43:20|82.26|81.66|82.28|81.68|82.28|81.68|82.25|81.65|5
1737564210000|2025-01-22 16:43:30|82.29|81.69|82.28|81.68|82.33|81.73|82.28|81.68|8
1737564220000|2025-01-22 16:43:40|82.29|81.69|82.32|81.72|82.35|81.75|82.29|81.69|8
1737564230000|2025-01-22 16:43:50|82.33|81.73|82.32|81.72|82.34|81.74|82.28|81.68|11
1737564240000|2025-01-22 16:44:00|82.33|81.73|82.31|81.71|82.38|81.78|82.31|81.71|11
1737564250000|2025-01-22 16:44:10|82.3|81.7|82.25|81.65|82.3|81.7|82.25|81.65|5
1737564260000|2025-01-22 16:44:20|82.26|81.66|82.32|81.72|82.34|81.74|82.25|81.65|11
1737564270000|2025-01-22 16:44:30|82.33|81.73|82.35|81.75|82.38|81.78|82.33|81.73|8
1737564280000|2025-01-22 16:44:40|82.34|81.74|82.33|81.73|82.34|81.74|82.33|81.73|2
1737564290000|2025-01-22 16:44:50|82.34|81.74|82.43|81.83|82.43|81.83|82.34|81.74|10
1737564300000|2025-01-22 16:45:00|82.42|81.82|82.47|81.87|82.48|81.88|82.39|81.79|13
1737564310000|2025-01-22 16:45:10|82.46|81.86|82.48|81.88|82.48|81.88|82.46|81.86|9
1737564320000|2025-01-22 16:45:20|82.47|81.87|82.48|81.88|82.5|81.9|82.47|81.87|5
1737564330000|2025-01-22 16:45:30|82.5|81.9|82.58|81.98|82.59|81.99|82.5|81.9|9
1737564340000|2025-01-22 16:45:40|82.59|81.99|82.58|81.98|82.59|81.99|82.57|81.97|3
1737564360000|2025-01-22 16:46:00|82.59|81.99|82.58|81.98|82.62|82.02|82.58|81.98|4
1737564370000|2025-01-22 16:46:10|82.59|81.99|82.6|82|82.61|82.01|82.58|81.98|5
1737564380000|2025-01-22 16:46:20|82.61|82.01|82.63|82.03|82.63|82.03|82.6|82|8
1737564390000|2025-01-22 16:46:30|82.62|82.02|82.59|81.99|82.62|82.02|82.59|81.99|3
1737564410000|2025-01-22 16:46:50|82.57|81.97|82.59|81.99|82.6|82|82.57|81.97|7
1737564420000|2025-01-22 16:47:00|82.61|82.01|82.61|82.01|82.63|82.03|82.59|81.99|9
1737564430000|2025-01-22 16:47:10|82.6|82|82.63|82.03|82.63|82.03|82.58|81.98|8
1737564440000|2025-01-22 16:47:20|82.64|82.04|82.59|81.99|82.64|82.04|82.59|81.99|7
1737564450000|2025-01-22 16:47:30|82.6|82|82.63|82.03|82.64|82.04|82.6|82|7
1737564460000|2025-01-22 16:47:40|82.64|82.04|82.65|82.05|82.65|82.05|82.63|82.03|4
1737564470000|2025-01-22 16:47:50|82.66|82.06|82.69|82.09|82.7|82.1|82.66|82.06|5
1737564480000|2025-01-22 16:48:00|82.68|82.08|82.72|82.12|82.72|82.12|82.67|82.07|9
1737564490000|2025-01-22 16:48:10|82.73|82.13|82.69|82.09|82.73|82.13|82.68|82.08|7
1737564500000|2025-01-22 16:48:20|82.7|82.1|82.71|82.11|82.72|82.12|82.67|82.07|9
1737564510000|2025-01-22 16:48:30|82.72|82.12|82.73|82.13|82.73|82.13|82.71|82.11|5
1737564520000|2025-01-22 16:48:40|82.72|82.12|82.7|82.1|82.72|82.12|82.7|82.1|3
1737564530000|2025-01-22 16:48:50|82.69|82.09|82.65|82.05|82.69|82.09|82.64|82.04|8
1737564540000|2025-01-22 16:49:00|82.64|82.04|82.59|81.99|82.64|82.04|82.58|81.98|10
1737564550000|2025-01-22 16:49:10|82.58|81.98|82.56|81.96|82.59|81.99|82.56|81.96|10
1737564560000|2025-01-22 16:49:20|82.58|81.98|82.53|81.93|82.59|81.99|82.53|81.93|9
1737564570000|2025-01-22 16:49:30|82.54|81.94|82.53|81.93|82.54|81.94|82.52|81.92|5
1737564580000|2025-01-22 16:49:40|82.54|81.94|82.5|81.9|82.55|81.95|82.5|81.9|9
1737564590000|2025-01-22 16:49:50|82.48|81.88|82.48|81.88|82.48|81.88|82.48|81.88|1
1737564600000|2025-01-22 16:50:00|82.47|81.87|82.48|81.88|82.48|81.88|82.47|81.87|2
1737564610000|2025-01-22 16:50:10|82.47|81.87|82.47|81.87|82.47|81.87|82.47|81.87|1
1737564620000|2025-01-22 16:50:20|82.48|81.88|82.49|81.89|82.49|81.89|82.43|81.83|17
1737564630000|2025-01-22 16:50:30|82.5|81.9|82.53|81.93|82.54|81.94|82.5|81.9|10
1737564640000|2025-01-22 16:50:40|82.54|81.94|82.55|81.95|82.55|81.95|82.53|81.93|4
1737564650000|2025-01-22 16:50:50|82.54|81.94|82.57|81.97|82.58|81.98|82.54|81.94|7
1737564670000|2025-01-22 16:51:10|82.58|81.98|82.58|81.98|82.6|82|82.58|81.98|5
1737564680000|2025-01-22 16:51:20|82.59|81.99|82.63|82.03|82.64|82.04|82.59|81.99|7
1737564710000|2025-01-22 16:51:50|82.66|82.06|82.69|82.09|82.69|82.09|82.66|82.06|3
1737564720000|2025-01-22 16:52:00|82.71|82.11|82.69|82.09|82.72|82.12|82.69|82.09|8
1737564730000|2025-01-22 16:52:10|82.68|82.08|82.68|82.08|82.68|82.08|82.68|82.08|1
1737564740000|2025-01-22 16:52:20|82.67|82.07|82.68|82.08|82.69|82.09|82.67|82.07|3
1737564750000|2025-01-22 16:52:30|82.67|82.07|82.7|82.1|82.7|82.1|82.67|82.07|3
1737564760000|2025-01-22 16:52:40|82.69|82.09|82.71|82.11|82.71|82.11|82.69|82.09|5
1737564770000|2025-01-22 16:52:50|82.7|82.1|82.7|82.1|82.71|82.11|82.7|82.1|3
1737564780000|2025-01-22 16:53:00|82.67|82.07|82.72|82.12|82.73|82.13|82.67|82.07|9
1737564790000|2025-01-22 16:53:10|82.74|82.14|82.76|82.16|82.77|82.17|82.72|82.12|8
1737564800000|2025-01-22 16:53:20|82.75|82.15|82.76|82.16|82.76|82.16|82.74|82.14|3
1737564810000|2025-01-22 16:53:30|82.77|82.17|82.78|82.18|82.78|82.18|82.76|82.16|6
1737564820000|2025-01-22 16:53:40|82.77|82.17|82.76|82.16|82.77|82.17|82.76|82.16|8
1737564830000|2025-01-22 16:53:50|82.77|82.17|82.75|82.15|82.77|82.17|82.75|82.15|3
1737564840000|2025-01-22 16:54:00|82.76|82.16|82.76|82.16|82.76|82.16|82.75|82.15|9
1737564850000|2025-01-22 16:54:10|82.75|82.15|82.74|82.14|82.75|82.15|82.74|82.14|4
1737564870000|2025-01-22 16:54:30|82.75|82.15|82.77|82.17|82.77|82.17|82.75|82.15|5
1737564880000|2025-01-22 16:54:40|82.78|82.18|82.74|82.14|82.78|82.18|82.74|82.14|5
1737564890000|2025-01-22 16:54:50|82.73|82.13|82.7|82.1|82.73|82.13|82.7|82.1|3
1737564900000|2025-01-22 16:55:00|82.71|82.11|82.74|82.14|82.75|82.15|82.7|82.1|5
1737564920000|2025-01-22 16:55:20|82.76|82.16|82.79|82.19|82.79|82.19|82.76|82.16|3
1737564930000|2025-01-22 16:55:30|82.78|82.18|82.78|82.18|82.78|82.18|82.78|82.18|1
1737564940000|2025-01-22 16:55:40|82.77|82.17|82.77|82.17|82.77|82.17|82.77|82.17|1
1737564950000|2025-01-22 16:55:50|82.78|82.18|82.75|82.15|82.79|82.19|82.75|82.15|7
1737564960000|2025-01-22 16:56:00|82.76|82.16|82.74|82.14|82.76|82.16|82.74|82.14|5
1737564970000|2025-01-22 16:56:10|82.75|82.15|82.77|82.17|82.77|82.17|82.75|82.15|3
1737564980000|2025-01-22 16:56:20|82.78|82.18|82.79|82.19|82.79|82.19|82.78|82.18|2
1737565010000|2025-01-22 16:56:50|82.81|82.21|82.82|82.22|82.82|82.22|82.81|82.21|2
1737565020000|2025-01-22 16:57:00|82.81|82.21|82.83|82.23|82.84|82.24|82.8|82.2|6
1737565030000|2025-01-22 16:57:10|82.82|82.22|82.79|82.19|82.82|82.22|82.79|82.19|3
1737565040000|2025-01-22 16:57:20|82.78|82.18|82.79|82.19|82.79|82.19|82.78|82.18|2
1737565060000|2025-01-22 16:57:40|82.78|82.18|82.78|82.18|82.78|82.18|82.78|82.18|1
1737565080000|2025-01-22 16:58:00|82.77|82.17|82.76|82.16|82.78|82.18|82.76|82.16|4
1737565090000|2025-01-22 16:58:10|82.77|82.17|82.76|82.16|82.77|82.17|82.76|82.16|2
1737565100000|2025-01-22 16:58:20|82.77|82.17|82.8|82.2|82.8|82.2|82.76|82.16|5
1737565110000|2025-01-22 16:58:30|82.81|82.21|82.81|82.21|82.81|82.21|82.81|82.21|1
1737565120000|2025-01-22 16:58:40|82.82|82.22|82.81|82.21|82.82|82.22|82.81|82.21|2
1737565130000|2025-01-22 16:58:50|82.82|82.22|82.83|82.23|82.84|82.24|82.81|82.21|6
1737565140000|2025-01-22 16:59:00|82.84|82.24|82.84|82.24|82.84|82.24|82.84|82.24|1
1737565150000|2025-01-22 16:59:10|82.85|82.25|82.85|82.25|82.85|82.25|82.84|82.24|3
1737565160000|2025-01-22 16:59:20|82.87|82.27|82.89|82.29|82.89|82.29|82.85|82.25|6
1737565170000|2025-01-22 16:59:30|82.9|82.3|82.89|82.29|82.9|82.3|82.89|82.29|2
1737565200000|2025-01-22 17:00:00|82.9|82.3|82.87|82.27|82.9|82.3|82.87|82.27|8
1737565210000|2025-01-22 17:00:10|82.86|82.26|82.71|82.11|82.86|82.26|82.7|82.1|8
1737565220000|2025-01-22 17:00:20|82.72|82.12|82.71|82.11|82.75|82.15|82.7|82.1|9
1737565250000|2025-01-22 17:00:50|82.67|82.07|82.65|82.05|82.67|82.07|82.65|82.05|3
1737565260000|2025-01-22 17:01:00|82.59|81.99|82.57|81.97|82.59|81.99|82.57|81.97|3
1737565270000|2025-01-22 17:01:10|82.58|81.98|82.59|81.99|82.59|81.99|82.55|81.95|6
1737565280000|2025-01-22 17:01:20|82.61|82.01|82.64|82.04|82.64|82.04|82.6|82|7
1737565290000|2025-01-22 17:01:30|82.65|82.05|82.67|82.07|82.67|82.07|82.64|82.04|6
1737565300000|2025-01-22 17:01:40|82.68|82.08|82.68|82.08|82.68|82.08|82.68|82.08|1
1737565310000|2025-01-22 17:01:50|82.67|82.07|82.69|82.09|82.7|82.1|82.67|82.07|5
1737565320000|2025-01-22 17:02:00|82.7|82.1|82.68|82.08|82.71|82.11|82.68|82.08|5
1737565330000|2025-01-22 17:02:10|82.64|82.04|82.63|82.03|82.64|82.04|82.63|82.03|4
1737565350000|2025-01-22 17:02:30|82.61|82.01|82.68|82.08|82.68|82.08|82.61|82.01|6
1737565360000|2025-01-22 17:02:40|82.69|82.09|82.69|82.09|82.69|82.09|82.67|82.07|5
1737565370000|2025-01-22 17:02:50|82.7|82.1|82.7|82.1|82.7|82.1|82.7|82.1|1
1737565380000|2025-01-22 17:03:00|82.71|82.11|82.83|82.23|82.83|82.23|82.71|82.11|8
1737565390000|2025-01-22 17:03:10|82.82|82.22|82.81|82.21|82.83|82.23|82.8|82.2|6
1737565400000|2025-01-22 17:03:20|82.82|82.22|82.79|82.19|82.84|82.24|82.79|82.19|9
1737565410000|2025-01-22 17:03:30|82.81|82.21|82.77|82.17|82.81|82.21|82.77|82.17|5
1737565420000|2025-01-22 17:03:40|82.76|82.16|82.71|82.11|82.76|82.16|82.71|82.11|6
1737565430000|2025-01-22 17:03:50|82.68|82.08|82.68|82.08|82.68|82.08|82.68|82.08|1
1737565440000|2025-01-22 17:04:00|82.69|82.09|82.76|82.16|82.76|82.16|82.69|82.09|6
1737565450000|2025-01-22 17:04:10|82.75|82.15|82.75|82.15|82.75|82.15|82.74|82.14|3
1737565460000|2025-01-22 17:04:20|82.76|82.16|82.83|82.23|82.83|82.23|82.76|82.16|4
1737565470000|2025-01-22 17:04:30|82.84|82.24|82.83|82.23|82.84|82.24|82.81|82.21|4
1737565480000|2025-01-22 17:04:40|82.84|82.24|82.87|82.27|82.87|82.27|82.84|82.24|3
1737565490000|2025-01-22 17:04:50|82.86|82.26|82.88|82.28|82.88|82.28|82.81|82.21|12
1737565500000|2025-01-22 17:05:00|82.89|82.29|82.91|82.31|82.93|82.33|82.89|82.29|11
1737565510000|2025-01-22 17:05:10|82.92|82.32|82.89|82.29|82.93|82.33|82.89|82.29|8
1737565530000|2025-01-22 17:05:30|82.91|82.31|82.91|82.31|82.93|82.33|82.91|82.31|4
1737565540000|2025-01-22 17:05:40|82.92|82.32|82.94|82.34|82.94|82.34|82.92|82.32|3
1737565550000|2025-01-22 17:05:50|82.93|82.33|82.93|82.33|82.93|82.33|82.93|82.33|1
1737565560000|2025-01-22 17:06:00|82.94|82.34|82.9|82.3|82.95|82.35|82.9|82.3|6
1737565570000|2025-01-22 17:06:10|82.91|82.31|82.94|82.34|82.94|82.34|82.9|82.3|4
1737565580000|2025-01-22 17:06:20|82.95|82.35|82.98|82.38|82.98|82.38|82.95|82.35|3
1737565590000|2025-01-22 17:06:30|82.99|82.39|83|82.4|83.02|82.42|82.99|82.39|6
1737565600000|2025-01-22 17:06:40|83.01|82.41|83.02|82.42|83.02|82.42|83.01|82.41|2
1737565610000|2025-01-22 17:06:50|83.03|82.43|83.04|82.44|83.05|82.45|83.03|82.43|3
1737565620000|2025-01-22 17:07:00|83.05|82.45|83.01|82.41|83.05|82.45|83|82.4|7
1737565630000|2025-01-22 17:07:10|83|82.4|82.96|82.36|83|82.4|82.96|82.36|3
1737565640000|2025-01-22 17:07:20|82.95|82.35|82.94|82.34|82.95|82.35|82.94|82.34|2
1737565650000|2025-01-22 17:07:30|82.92|82.32|82.87|82.27|82.92|82.32|82.86|82.26|4
1737565660000|2025-01-22 17:07:40|82.86|82.26|82.83|82.23|82.86|82.26|82.82|82.22|9
1737565670000|2025-01-22 17:07:50|82.82|82.22|82.83|82.23|82.83|82.23|82.8|82.2|6
1737565680000|2025-01-22 17:08:00|82.84|82.24|82.85|82.25|82.87|82.27|82.84|82.24|5
1737565690000|2025-01-22 17:08:10|82.84|82.24|82.83|82.23|82.84|82.24|82.82|82.22|4
1737565700000|2025-01-22 17:08:20|82.82|82.22|82.81|82.21|82.82|82.22|82.81|82.21|2
1737565720000|2025-01-22 17:08:40|82.82|82.22|82.82|82.22|82.84|82.24|82.82|82.22|7
1737565740000|2025-01-22 17:09:00|82.81|82.21|82.81|82.21|82.81|82.21|82.81|82.21|1
1737565750000|2025-01-22 17:09:10|82.82|82.22|82.83|82.23|82.84|82.24|82.82|82.22|6
1737565760000|2025-01-22 17:09:20|82.84|82.24|82.86|82.26|82.87|82.27|82.84|82.24|3
1737565770000|2025-01-22 17:09:30|82.85|82.25|82.85|82.25|82.85|82.25|82.85|82.25|1
1737565780000|2025-01-22 17:09:40|82.84|82.24|82.84|82.24|82.84|82.24|82.84|82.24|1
1737565790000|2025-01-22 17:09:50|82.85|82.25|82.85|82.25|82.85|82.25|82.85|82.25|1
1737565800000|2025-01-22 17:10:00|82.86|82.26|82.85|82.25|82.86|82.26|82.85|82.25|2
1737565810000|2025-01-22 17:10:10|82.84|82.24|82.79|82.19|82.84|82.24|82.79|82.19|4
1737565830000|2025-01-22 17:10:30|82.78|82.18|82.78|82.18|82.78|82.18|82.78|82.18|1
1737565840000|2025-01-22 17:10:40|82.76|82.16|82.69|82.09|82.76|82.16|82.69|82.09|4
1737565850000|2025-01-22 17:10:50|82.68|82.08|82.7|82.1|82.7|82.1|82.68|82.08|3
1737565860000|2025-01-22 17:11:00|82.71|82.11|82.7|82.1|82.72|82.12|82.7|82.1|10
1737565870000|2025-01-22 17:11:10|82.73|82.13|82.74|82.14|82.74|82.14|82.73|82.13|2
1737565880000|2025-01-22 17:11:20|82.75|82.15|82.73|82.13|82.75|82.15|82.73|82.13|5
1737565890000|2025-01-22 17:11:30|82.74|82.14|82.69|82.09|82.74|82.14|82.67|82.07|6
1737565900000|2025-01-22 17:11:40|82.68|82.08|82.7|82.1|82.7|82.1|82.68|82.08|4
1737565910000|2025-01-22 17:11:50|82.69|82.09|82.73|82.13|82.73|82.13|82.68|82.08|7
1737565920000|2025-01-22 17:12:00|82.72|82.12|82.71|82.11|82.72|82.12|82.71|82.11|2
1737565930000|2025-01-22 17:12:10|82.7|82.1|82.69|82.09|82.7|82.1|82.69|82.09|2
1737565940000|2025-01-22 17:12:20|82.7|82.1|82.75|82.15|82.76|82.16|82.7|82.1|7
1737565950000|2025-01-22 17:12:30|82.74|82.14|82.68|82.08|82.74|82.14|82.68|82.08|9
1737565960000|2025-01-22 17:12:40|82.67|82.07|82.67|82.07|82.67|82.07|82.67|82.07|1
1737565970000|2025-01-22 17:12:50|82.68|82.08|82.7|82.1|82.7|82.1|82.68|82.08|3
1737565980000|2025-01-22 17:13:00|82.71|82.11|82.77|82.17|82.78|82.18|82.71|82.11|11
1737565990000|2025-01-22 17:13:10|82.76|82.16|82.76|82.16|82.76|82.16|82.76|82.16|1
1737566000000|2025-01-22 17:13:20|82.75|82.15|82.75|82.15|82.75|82.15|82.75|82.15|1
1737566010000|2025-01-22 17:13:30|82.74|82.14|82.74|82.14|82.74|82.14|82.74|82.14|1
1737566020000|2025-01-22 17:13:40|82.73|82.13|82.81|82.21|82.83|82.23|82.7|82.1|14
1737566030000|2025-01-22 17:13:50|82.83|82.23|82.83|82.23|82.83|82.23|82.82|82.22|3
1737566040000|2025-01-22 17:14:00|82.84|82.24|82.86|82.26|82.86|82.26|82.84|82.24|3
1737566050000|2025-01-22 17:14:10|82.85|82.25|82.85|82.25|82.85|82.25|82.85|82.25|1
1737566060000|2025-01-22 17:14:20|82.86|82.26|82.82|82.22|82.86|82.26|82.82|82.22|4
1737566070000|2025-01-22 17:14:30|82.81|82.21|82.81|82.21|82.81|82.21|82.81|82.21|1
1737566090000|2025-01-22 17:14:50|82.82|82.22|82.84|82.24|82.84|82.24|82.82|82.22|2
1737566100000|2025-01-22 17:15:00|82.86|82.26|82.84|82.24|82.87|82.27|82.84|82.24|6
1737566110000|2025-01-22 17:15:10|82.83|82.23|82.82|82.22|82.83|82.23|82.82|82.22|2
1737566120000|2025-01-22 17:15:20|82.83|82.23|82.86|82.26|82.87|82.27|82.83|82.23|5
1737566130000|2025-01-22 17:15:30|82.87|82.27|82.87|82.27|82.88|82.28|82.87|82.27|3
1737566140000|2025-01-22 17:15:40|82.89|82.29|82.88|82.28|82.89|82.29|82.87|82.27|6
1737566160000|2025-01-22 17:16:00|82.89|82.29|82.88|82.28|82.89|82.29|82.88|82.28|2
1737566180000|2025-01-22 17:16:20|82.87|82.27|82.89|82.29|82.89|82.29|82.87|82.27|3
1737566190000|2025-01-22 17:16:30|82.88|82.28|82.88|82.28|82.9|82.3|82.88|82.28|5
1737566210000|2025-01-22 17:16:50|82.89|82.29|82.92|82.32|82.92|82.32|82.89|82.29|6
1737566220000|2025-01-22 17:17:00|82.91|82.31|82.92|82.32|82.92|82.32|82.9|82.3|4
1737566230000|2025-01-22 17:17:10|82.91|82.31|82.91|82.31|82.91|82.31|82.91|82.31|1
1737566250000|2025-01-22 17:17:30|82.94|82.34|83.02|82.42|83.02|82.42|82.94|82.34|7
1737566270000|2025-01-22 17:17:50|83.01|82.41|82.99|82.39|83.01|82.41|82.99|82.39|3
1737566280000|2025-01-22 17:18:00|83.01|82.41|83|82.4|83.01|82.41|83|82.4|4
1737566290000|2025-01-22 17:18:10|83.03|82.43|83.08|82.48|83.09|82.49|83.03|82.43|5
1737566300000|2025-01-22 17:18:20|83.09|82.49|83.09|82.49|83.09|82.49|83.08|82.48|3
1737566310000|2025-01-22 17:18:30|83.08|82.48|83.06|82.46|83.08|82.48|83.06|82.46|2
1737566330000|2025-01-22 17:18:50|83.05|82.45|83.04|82.44|83.05|82.45|83.04|82.44|2
1737566340000|2025-01-22 17:19:00|83.03|82.43|83.02|82.42|83.03|82.43|83.02|82.42|2
1737566350000|2025-01-22 17:19:10|83.01|82.41|82.96|82.36|83.01|82.41|82.96|82.36|5
1737566360000|2025-01-22 17:19:20|82.97|82.37|82.98|82.38|83.01|82.41|82.97|82.37|6
1737566370000|2025-01-22 17:19:30|82.97|82.37|82.98|82.38|82.99|82.39|82.97|82.37|4
1737566380000|2025-01-22 17:19:40|83|82.4|83.01|82.41|83.01|82.41|83|82.4|2
1737566390000|2025-01-22 17:19:50|83.03|82.43|83.05|82.45|83.06|82.46|83.03|82.43|4
1737566400000|2025-01-22 17:20:00|83.06|82.46|83.07|82.47|83.08|82.48|83.06|82.46|5
1737566410000|2025-01-22 17:20:10|83.05|82.45|82.97|82.37|83.05|82.45|82.97|82.37|9
1737566420000|2025-01-22 17:20:20|82.96|82.36|82.96|82.36|82.97|82.37|82.96|82.36|5
1737566430000|2025-01-22 17:20:30|82.95|82.35|82.85|82.25|82.95|82.35|82.85|82.25|13
1737566440000|2025-01-22 17:20:40|82.86|82.26|82.87|82.27|82.88|82.28|82.86|82.26|3
1737566450000|2025-01-22 17:20:50|82.88|82.28|82.89|82.29|82.9|82.3|82.88|82.28|3
1737566460000|2025-01-22 17:21:00|82.9|82.3|82.91|82.31|82.94|82.34|82.9|82.3|6
1737566470000|2025-01-22 17:21:10|82.94|82.34|82.96|82.36|82.96|82.36|82.94|82.34|6
1737566480000|2025-01-22 17:21:20|82.95|82.35|82.94|82.34|82.95|82.35|82.94|82.34|2
1737566490000|2025-01-22 17:21:30|82.93|82.33|82.97|82.37|82.98|82.38|82.93|82.33|5
1737566500000|2025-01-22 17:21:40|82.98|82.38|82.98|82.38|82.98|82.38|82.98|82.38|1
1737566510000|2025-01-22 17:21:50|82.97|82.37|82.95|82.35|82.97|82.37|82.95|82.35|2
1737566520000|2025-01-22 17:22:00|82.98|82.38|82.97|82.37|82.99|82.39|82.97|82.37|5
1737566530000|2025-01-22 17:22:10|82.95|82.35|82.92|82.32|82.95|82.35|82.92|82.32|6
1737566540000|2025-01-22 17:22:20|82.91|82.31|82.97|82.37|82.97|82.37|82.9|82.3|13
1737566550000|2025-01-22 17:22:30|82.96|82.36|82.96|82.36|82.97|82.37|82.96|82.36|5
1737566560000|2025-01-22 17:22:40|82.98|82.38|83|82.4|83|82.4|82.97|82.37|3
1737566580000|2025-01-22 17:23:00|83.02|82.42|82.99|82.39|83.02|82.42|82.99|82.39|4
1737566590000|2025-01-22 17:23:10|83.01|82.41|83.02|82.42|83.04|82.44|83.01|82.41|4
1737566600000|2025-01-22 17:23:20|83.01|82.41|82.99|82.39|83.01|82.41|82.99|82.39|3
1737566610000|2025-01-22 17:23:30|82.98|82.38|82.97|82.37|82.98|82.38|82.97|82.37|2
1737566630000|2025-01-22 17:23:50|82.96|82.36|82.96|82.36|82.96|82.36|82.96|82.36|1
1737566640000|2025-01-22 17:24:00|82.97|82.37|83.03|82.43|83.03|82.43|82.97|82.37|5
1737566650000|2025-01-22 17:24:10|83.02|82.42|83.01|82.41|83.02|82.42|83.01|82.41|2
1737566660000|2025-01-22 17:24:20|83.03|82.43|83.07|82.47|83.07|82.47|83.03|82.43|3
1737566680000|2025-01-22 17:24:40|83.04|82.44|82.99|82.39|83.04|82.44|82.99|82.39|3
1737566690000|2025-01-22 17:24:50|83|82.4|83|82.4|83.01|82.41|83|82.4|3
1737566700000|2025-01-22 17:25:00|82.99|82.39|82.96|82.36|82.99|82.39|82.96|82.36|4
1737566720000|2025-01-22 17:25:20|82.95|82.35|82.94|82.34|82.97|82.37|82.94|82.34|5
1737566730000|2025-01-22 17:25:30|82.92|82.32|82.9|82.3|82.92|82.32|82.9|82.3|3
1737566740000|2025-01-22 17:25:40|82.91|82.31|82.91|82.31|82.91|82.31|82.91|82.31|1
1737566750000|2025-01-22 17:25:50|82.92|82.32|82.96|82.36|82.97|82.37|82.92|82.32|8
1737566760000|2025-01-22 17:26:00|82.97|82.37|82.98|82.38|82.98|82.38|82.97|82.37|2
1737566770000|2025-01-22 17:26:10|82.99|82.39|82.99|82.39|83|82.4|82.99|82.39|3
1737566790000|2025-01-22 17:26:30|82.98|82.38|83|82.4|83|82.4|82.98|82.38|4
1737566800000|2025-01-22 17:26:40|83.01|82.41|83.01|82.41|83.01|82.41|83.01|82.41|1
1737566820000|2025-01-22 17:27:00|83.02|82.42|83.01|82.41|83.03|82.43|83.01|82.41|4
1737566840000|2025-01-22 17:27:20|83|82.4|82.99|82.39|83|82.4|82.99|82.39|2
1737566850000|2025-01-22 17:27:30|83|82.4|83|82.4|83.01|82.41|82.99|82.39|5
1737566860000|2025-01-22 17:27:40|83.02|82.42|83.02|82.42|83.02|82.42|83.02|82.42|1
1737566880000|2025-01-22 17:28:00|83.01|82.41|83.01|82.41|83.01|82.41|83.01|82.41|1
1737566890000|2025-01-22 17:28:10|83.02|82.42|83.02|82.42|83.03|82.43|83.01|82.41|5
1737566900000|2025-01-22 17:28:20|83.05|82.45|83.01|82.41|83.05|82.45|83.01|82.41|5
1737566910000|2025-01-22 17:28:30|83|82.4|83|82.4|83|82.4|83|82.4|1
1737566950000|2025-01-22 17:29:10|82.99|82.39|82.98|82.38|82.99|82.39|82.98|82.38|2
1737566960000|2025-01-22 17:29:20|82.96|82.36|82.93|82.33|82.96|82.36|82.93|82.33|3
1737566970000|2025-01-22 17:29:30|82.92|82.32|82.91|82.31|82.92|82.32|82.91|82.31|2
1737566980000|2025-01-22 17:29:40|82.92|82.32|82.91|82.31|82.92|82.32|82.91|82.31|2
1737567000000|2025-01-22 17:30:00|82.9|82.3|82.91|82.31|82.91|82.31|82.9|82.3|2
1737567010000|2025-01-22 17:30:10|82.9|82.3|82.89|82.29|82.9|82.3|82.89|82.29|2
1737567020000|2025-01-22 17:30:20|82.88|82.28|82.83|82.23|82.88|82.28|82.83|82.23|6
1737567030000|2025-01-22 17:30:30|82.82|82.22|82.8|82.2|82.83|82.23|82.78|82.18|10
1737567040000|2025-01-22 17:30:40|82.79|82.19|82.79|82.19|82.79|82.19|82.79|82.19|1
1737567070000|2025-01-22 17:31:10|82.77|82.17|82.77|82.17|82.77|82.17|82.77|82.17|1
1737567080000|2025-01-22 17:31:20|82.76|82.16|82.7|82.1|82.76|82.16|82.7|82.1|5
1737567090000|2025-01-22 17:31:30|82.71|82.11|82.72|82.12|82.73|82.13|82.71|82.11|6
1737567100000|2025-01-22 17:31:40|82.73|82.13|82.78|82.18|82.78|82.18|82.73|82.13|4
1737567110000|2025-01-22 17:31:50|82.77|82.17|82.78|82.18|82.78|82.18|82.77|82.17|2
1737567120000|2025-01-22 17:32:00|82.77|82.17|82.77|82.17|82.77|82.17|82.77|82.17|1
1737567130000|2025-01-22 17:32:10|82.78|82.18|82.79|82.19|82.79|82.19|82.78|82.18|4
1737567140000|2025-01-22 17:32:20|82.78|82.18|82.81|82.21|82.81|82.21|82.78|82.18|4
1737567150000|2025-01-22 17:32:30|82.8|82.2|82.79|82.19|82.8|82.2|82.79|82.19|2
1737567160000|2025-01-22 17:32:40|82.81|82.21|82.82|82.22|82.83|82.23|82.8|82.2|8
1737567170000|2025-01-22 17:32:50|82.84|82.24|82.82|82.22|82.84|82.24|82.82|82.22|5
1737567180000|2025-01-22 17:33:00|82.83|82.23|82.8|82.2|82.83|82.23|82.8|82.2|4
1737567190000|2025-01-22 17:33:10|82.79|82.19|82.81|82.21|82.81|82.21|82.79|82.19|5
1737567200000|2025-01-22 17:33:20|82.82|82.22|82.81|82.21|82.82|82.22|82.81|82.21|2
1737567210000|2025-01-22 17:33:30|82.8|82.2|82.93|82.33|82.93|82.33|82.79|82.19|11
1737567220000|2025-01-22 17:33:40|82.94|82.34|82.94|82.34|82.96|82.36|82.92|82.32|12
1737567230000|2025-01-22 17:33:50|82.93|82.33|82.93|82.33|82.95|82.35|82.93|82.33|5
1737567240000|2025-01-22 17:34:00|82.94|82.34|82.96|82.36|82.96|82.36|82.94|82.34|2
1737567250000|2025-01-22 17:34:10|82.95|82.35|82.95|82.35|82.95|82.35|82.95|82.35|1
1737567270000|2025-01-22 17:34:30|82.96|82.36|82.98|82.38|82.98|82.38|82.96|82.36|2
1737567280000|2025-01-22 17:34:40|82.97|82.37|82.99|82.39|82.99|82.39|82.97|82.37|2
1737567290000|2025-01-22 17:34:50|82.98|82.38|82.98|82.38|82.98|82.38|82.98|82.38|1
1737567300000|2025-01-22 17:35:00|83|82.4|83.01|82.41|83.02|82.42|83|82.4|3
1737567310000|2025-01-22 17:35:10|83.02|82.42|83.02|82.42|83.07|82.47|83.02|82.42|9
1737567320000|2025-01-22 17:35:20|83.03|82.43|83.02|82.42|83.03|82.43|83.01|82.41|4
1737567330000|2025-01-22 17:35:30|83.01|82.41|83|82.4|83.01|82.41|83|82.4|2
1737567340000|2025-01-22 17:35:40|82.98|82.38|82.98|82.38|82.98|82.38|82.98|82.38|1
1737567350000|2025-01-22 17:35:50|82.99|82.39|83|82.4|83|82.4|82.99|82.39|2
1737567360000|2025-01-22 17:36:00|82.99|82.39|83|82.4|83|82.4|82.99|82.39|2
1737567370000|2025-01-22 17:36:10|82.99|82.39|82.98|82.38|82.99|82.39|82.98|82.38|2
1737567380000|2025-01-22 17:36:20|83|82.4|82.99|82.39|83|82.4|82.98|82.38|6
1737567400000|2025-01-22 17:36:40|83.01|82.41|83.05|82.45|83.05|82.45|83|82.4|7
1737567410000|2025-01-22 17:36:50|83.04|82.44|83.06|82.46|83.07|82.47|83.02|82.42|11
1737567430000|2025-01-22 17:37:10|83.08|82.48|83.07|82.47|83.08|82.48|83.07|82.47|2
1737567440000|2025-01-22 17:37:20|83.08|82.48|83.08|82.48|83.08|82.48|83.07|82.47|3
1737567450000|2025-01-22 17:37:30|83.09|82.49|83.08|82.48|83.09|82.49|83.08|82.48|2
1737567460000|2025-01-22 17:37:40|83.09|82.49|83.09|82.49|83.09|82.49|83.09|82.49|1
1737567490000|2025-01-22 17:38:10|83.08|82.48|83.09|82.49|83.09|82.49|83.08|82.48|2
1737567530000|2025-01-22 17:38:50|83.08|82.48|83.08|82.48|83.08|82.48|83.08|82.48|1
1737567540000|2025-01-22 17:39:00|83.09|82.49|83.08|82.48|83.09|82.49|83.08|82.48|2
1737567560000|2025-01-22 17:39:20|83.07|82.47|83.07|82.47|83.07|82.47|83.07|82.47|1
1737567580000|2025-01-22 17:39:40|83.08|82.48|83.1|82.5|83.11|82.51|83.08|82.48|4
1737567590000|2025-01-22 17:39:50|83.08|82.48|83.08|82.48|83.08|82.48|83.08|82.48|1
1737567600000|2025-01-22 17:40:00|83.09|82.49|83.09|82.49|83.1|82.5|83.09|82.49|3
1737567610000|2025-01-22 17:40:10|83.08|82.48|83.03|82.43|83.08|82.48|83.03|82.43|5
1737567620000|2025-01-22 17:40:20|83.04|82.44|83.08|82.48|83.09|82.49|83.04|82.44|5
1737567640000|2025-01-22 17:40:40|83.09|82.49|83.1|82.5|83.1|82.5|83.09|82.49|2
1737567650000|2025-01-22 17:40:50|83.09|82.49|83.09|82.49|83.09|82.49|83.09|82.49|1
1737567660000|2025-01-22 17:41:00|83.08|82.48|83.08|82.48|83.08|82.48|83.08|82.48|1
1737567670000|2025-01-22 17:41:10|83.09|82.49|83.12|82.52|83.12|82.52|83.09|82.49|3
1737567680000|2025-01-22 17:41:20|83.11|82.51|83.09|82.49|83.11|82.51|83.09|82.49|3
1737567690000|2025-01-22 17:41:30|83.11|82.51|83.1|82.5|83.11|82.51|83.1|82.5|2
1737567700000|2025-01-22 17:41:40|83.09|82.49|83.03|82.43|83.09|82.49|83.03|82.43|7
1737567710000|2025-01-22 17:41:50|83.02|82.42|83.02|82.42|83.02|82.42|83.02|82.42|1
1737567720000|2025-01-22 17:42:00|83.01|82.41|82.96|82.36|83.01|82.41|82.96|82.36|4
1737567730000|2025-01-22 17:42:10|82.95|82.35|82.94|82.34|82.95|82.35|82.93|82.33|4
1737567740000|2025-01-22 17:42:20|82.93|82.33|82.94|82.34|82.94|82.34|82.93|82.33|4
1737567750000|2025-01-22 17:42:30|82.95|82.35|82.96|82.36|82.96|82.36|82.95|82.35|2
1737567760000|2025-01-22 17:42:40|82.97|82.37|82.94|82.34|82.97|82.37|82.94|82.34|4
1737567770000|2025-01-22 17:42:50|82.95|82.35|82.95|82.35|82.96|82.36|82.95|82.35|3
1737567780000|2025-01-22 17:43:00|82.96|82.36|82.93|82.33|82.96|82.36|82.93|82.33|3
1737567790000|2025-01-22 17:43:10|82.94|82.34|82.94|82.34|82.94|82.34|82.93|82.33|5
1737567800000|2025-01-22 17:43:20|82.95|82.35|82.94|82.34|82.95|82.35|82.94|82.34|2
1737567810000|2025-01-22 17:43:30|82.95|82.35|82.95|82.35|82.95|82.35|82.95|82.35|1
1737567870000|2025-01-22 17:44:30|82.93|82.33|82.93|82.33|82.93|82.33|82.93|82.33|1
1737567890000|2025-01-22 17:44:50|82.91|82.31|82.91|82.31|82.91|82.31|82.91|82.31|1
1737567900000|2025-01-22 17:45:00|82.92|82.32|82.92|82.32|82.94|82.34|82.92|82.32|3
1737567920000|2025-01-22 17:45:20|82.95|82.35|82.94|82.34|82.95|82.35|82.94|82.34|2
1737567930000|2025-01-22 17:45:30|82.93|82.33|82.93|82.33|82.93|82.33|82.93|82.33|1
1737567940000|2025-01-22 17:45:40|82.95|82.35|82.96|82.36|82.96|82.36|82.94|82.34|4
1737567950000|2025-01-22 17:45:50|82.95|82.35|82.95|82.35|82.95|82.35|82.95|82.35|1
1737567970000|2025-01-22 17:46:10|82.97|82.37|82.97|82.37|82.98|82.38|82.96|82.36|4
1737567980000|2025-01-22 17:46:20|82.98|82.38|82.98|82.38|82.99|82.39|82.97|82.37|4
1737567990000|2025-01-22 17:46:30|82.99|82.39|82.99|82.39|83|82.4|82.99|82.39|3
1737568000000|2025-01-22 17:46:40|82.98|82.38|82.98|82.38|82.99|82.39|82.98|82.38|3
1737568010000|2025-01-22 17:46:50|83.02|82.42|83.02|82.42|83.02|82.42|83.02|82.42|1
1737568020000|2025-01-22 17:47:00|83.03|82.43|83.04|82.44|83.05|82.45|83.03|82.43|8
1737568030000|2025-01-22 17:47:10|83.05|82.45|83.06|82.46|83.07|82.47|83.05|82.45|3
1737568040000|2025-01-22 17:47:20|83.05|82.45|83.07|82.47|83.07|82.47|83.05|82.45|3
1737568050000|2025-01-22 17:47:30|83.06|82.46|83.06|82.46|83.06|82.46|83.06|82.46|1
1737568060000|2025-01-22 17:47:40|83.07|82.47|83.07|82.47|83.07|82.47|83.07|82.47|1
1737568090000|2025-01-22 17:48:10|83.1|82.5|83.11|82.51|83.11|82.51|83.1|82.5|2
1737568100000|2025-01-22 17:48:20|83.12|82.52|83.15|82.55|83.15|82.55|83.12|82.52|3
1737568120000|2025-01-22 17:48:40|83.14|82.54|83.14|82.54|83.14|82.54|83.14|82.54|1
1737568130000|2025-01-22 17:48:50|83.13|82.53|83.12|82.52|83.13|82.53|83.12|82.52|2
1737568140000|2025-01-22 17:49:00|83.11|82.51|83.11|82.51|83.11|82.51|83.11|82.51|1
1737568150000|2025-01-22 17:49:10|83.12|82.52|83.11|82.51|83.12|82.52|83.11|82.51|2
1737568170000|2025-01-22 17:49:30|83.08|82.48|83.03|82.43|83.08|82.48|83.02|82.42|9
1737568200000|2025-01-22 17:50:00|83.04|82.44|83.03|82.43|83.04|82.44|83.03|82.43|2
1737568210000|2025-01-22 17:50:10|83.04|82.44|83.03|82.43|83.04|82.44|83.03|82.43|2
1737568220000|2025-01-22 17:50:20|83.05|82.45|83.05|82.45|83.06|82.46|83.05|82.45|3
1737568230000|2025-01-22 17:50:30|83.06|82.46|83.05|82.45|83.06|82.46|83.05|82.45|2
1737568240000|2025-01-22 17:50:40|83.06|82.46|83.02|82.42|83.06|82.46|83.02|82.42|6
1737568270000|2025-01-22 17:51:10|83.01|82.41|83.01|82.41|83.02|82.42|83.01|82.41|3
1737568280000|2025-01-22 17:51:20|83|82.4|83|82.4|83|82.4|82.99|82.39|3
1737568290000|2025-01-22 17:51:30|82.99|82.39|82.99|82.39|82.99|82.39|82.99|82.39|1
1737568300000|2025-01-22 17:51:40|83.01|82.41|83|82.4|83.02|82.42|83|82.4|4
1737568310000|2025-01-22 17:51:50|82.99|82.39|82.98|82.38|82.99|82.39|82.98|82.38|2
1737568330000|2025-01-22 17:52:10|82.99|82.39|83|82.4|83.01|82.41|82.99|82.39|3
1737568340000|2025-01-22 17:52:20|83.01|82.41|83.01|82.41|83.01|82.41|83.01|82.41|1
1737568350000|2025-01-22 17:52:30|83|82.4|83|82.4|83.01|82.41|83|82.4|3
1737568360000|2025-01-22 17:52:40|83.01|82.41|83.02|82.42|83.02|82.42|83.01|82.41|2
1737568380000|2025-01-22 17:53:00|83.03|82.43|83.04|82.44|83.04|82.44|83.03|82.43|2
1737568390000|2025-01-22 17:53:10|83.05|82.45|83.05|82.45|83.05|82.45|83.05|82.45|1
1737568410000|2025-01-22 17:53:30|83.06|82.46|83.06|82.46|83.06|82.46|83.06|82.46|1
1737568420000|2025-01-22 17:53:40|83.07|82.47|83.06|82.46|83.07|82.47|83.06|82.46|2
1737568430000|2025-01-22 17:53:50|83.07|82.47|83.07|82.47|83.07|82.47|83.07|82.47|1
1737568440000|2025-01-22 17:54:00|83.06|82.46|83.06|82.46|83.06|82.46|83.06|82.46|1
1737568450000|2025-01-22 17:54:10|83.08|82.48|83.07|82.47|83.08|82.48|83.07|82.47|2
1737568460000|2025-01-22 17:54:20|83.08|82.48|83.08|82.48|83.08|82.48|83.08|82.48|1
1737568470000|2025-01-22 17:54:30|83.09|82.49|83.15|82.55|83.15|82.55|83.08|82.48|5
1737568480000|2025-01-22 17:54:40|83.16|82.56|83.16|82.56|83.16|82.56|83.16|82.56|1
1737568500000|2025-01-22 17:55:00|83.17|82.57|83.19|82.59|83.19|82.59|83.17|82.57|2
1737568520000|2025-01-22 17:55:20|83.18|82.58|83.18|82.58|83.18|82.58|83.18|82.58|1
1737568530000|2025-01-22 17:55:30|83.17|82.57|83.17|82.57|83.17|82.57|83.17|82.57|1
1737568540000|2025-01-22 17:55:40|83.16|82.56|83.14|82.54|83.16|82.56|83.12|82.52|6
1737568550000|2025-01-22 17:55:50|83.13|82.53|83.13|82.53|83.14|82.54|83.13|82.53|3
1737568560000|2025-01-22 17:56:00|83.16|82.56|83.14|82.54|83.16|82.56|83.14|82.54|3
1737568570000|2025-01-22 17:56:10|83.16|82.56|83.17|82.57|83.18|82.58|83.16|82.56|3
1737568580000|2025-01-22 17:56:20|83.16|82.56|83.14|82.54|83.16|82.56|83.14|82.54|3
1737568590000|2025-01-22 17:56:30|83.16|82.56|83.15|82.55|83.16|82.56|83.15|82.55|2
1737568600000|2025-01-22 17:56:40|83.14|82.54|83.18|82.58|83.19|82.59|83.14|82.54|4
1737568610000|2025-01-22 17:56:50|83.17|82.57|83.16|82.56|83.17|82.57|83.16|82.56|2
1737568620000|2025-01-22 17:57:00|83.17|82.57|83.19|82.59|83.19|82.59|83.17|82.57|3
1737568630000|2025-01-22 17:57:10|83.18|82.58|83.18|82.58|83.18|82.58|83.18|82.58|1
1737568640000|2025-01-22 17:57:20|83.17|82.57|83.14|82.54|83.17|82.57|83.14|82.54|2
1737568650000|2025-01-22 17:57:30|83.13|82.53|83.13|82.53|83.13|82.53|83.13|82.53|1
1737568660000|2025-01-22 17:57:40|83.12|82.52|83.1|82.5|83.12|82.52|83.1|82.5|5
1737568680000|2025-01-22 17:58:00|83.09|82.49|83.1|82.5|83.1|82.5|83.09|82.49|2
1737568690000|2025-01-22 17:58:10|83.11|82.51|83.12|82.52|83.13|82.53|83.11|82.51|3
1737568700000|2025-01-22 17:58:20|83.13|82.53|83.12|82.52|83.13|82.53|83.12|82.52|2
1737568720000|2025-01-22 17:58:40|83.13|82.53|83.18|82.58|83.18|82.58|83.13|82.53|6
1737568740000|2025-01-22 17:59:00|83.19|82.59|83.2|82.6|83.2|82.6|83.19|82.59|2
1737568750000|2025-01-22 17:59:10|83.21|82.61|83.22|82.62|83.22|82.62|83.21|82.61|2
1737568770000|2025-01-22 17:59:30|83.23|82.63|83.23|82.63|83.23|82.63|83.23|82.63|1
1737568780000|2025-01-22 17:59:40|83.22|82.62|83.22|82.62|83.22|82.62|83.22|82.62|1
1737568800000|2025-01-22 18:00:00|83.21|82.61|83.21|82.61|83.22|82.62|83.21|82.61|3
1737568810000|2025-01-22 18:00:10|83.2|82.6|83.2|82.6|83.2|82.6|83.2|82.6|1
1737568830000|2025-01-22 18:00:30|83.19|82.59|83.13|82.53|83.19|82.59|83.13|82.53|6
1737568840000|2025-01-22 18:00:40|83.15|82.55|83.14|82.54|83.15|82.55|83.14|82.54|4
1737568850000|2025-01-22 18:00:50|83.13|82.53|83.14|82.54|83.15|82.55|83.12|82.52|6
1737568860000|2025-01-22 18:01:00|83.16|82.56|83.15|82.55|83.16|82.56|83.15|82.55|2
1737568880000|2025-01-22 18:01:20|83.17|82.57|83.27|82.67|83.27|82.67|83.17|82.57|3
1737568890000|2025-01-22 18:01:30|83.28|82.68|83.29|82.69|83.31|82.71|83.28|82.68|6
1737568900000|2025-01-22 18:01:40|83.3|82.7|83.28|82.68|83.3|82.7|83.28|82.68|3
1737568920000|2025-01-22 18:02:00|83.29|82.69|83.33|82.73|83.33|82.73|83.29|82.69|5
1737568930000|2025-01-22 18:02:10|83.32|82.72|83.32|82.72|83.32|82.72|83.3|82.7|5
1737568940000|2025-01-22 18:02:20|83.31|82.71|83.31|82.71|83.31|82.71|83.31|82.71|1
1737568950000|2025-01-22 18:02:30|83.3|82.7|83.3|82.7|83.3|82.7|83.3|82.7|1
1737568960000|2025-01-22 18:02:40|83.32|82.72|83.31|82.71|83.32|82.72|83.31|82.71|2
1737568980000|2025-01-22 18:03:00|83.32|82.72|83.31|82.71|83.32|82.72|83.31|82.71|2
1737568990000|2025-01-22 18:03:10|83.3|82.7|83.29|82.69|83.3|82.7|83.29|82.69|2
1737569020000|2025-01-22 18:03:40|83.27|82.67|83.26|82.66|83.27|82.67|83.26|82.66|2
1737569030000|2025-01-22 18:03:50|83.25|82.65|83.25|82.65|83.25|82.65|83.24|82.64|3
1737569040000|2025-01-22 18:04:00|83.24|82.64|83.24|82.64|83.24|82.64|83.24|82.64|1
1737569060000|2025-01-22 18:04:20|83.22|82.62|83.22|82.62|83.22|82.62|83.21|82.61|3
1737569070000|2025-01-22 18:04:30|83.21|82.61|83.21|82.61|83.21|82.61|83.21|82.61|1
1737569080000|2025-01-22 18:04:40|83.22|82.62|83.24|82.64|83.24|82.64|83.22|82.62|6
1737569090000|2025-01-22 18:04:50|83.23|82.63|83.24|82.64|83.25|82.65|83.23|82.63|6
1737569100000|2025-01-22 18:05:00|83.25|82.65|83.24|82.64|83.27|82.67|83.24|82.64|7
1737569110000|2025-01-22 18:05:10|83.23|82.63|83.21|82.61|83.23|82.63|83.21|82.61|3
1737569120000|2025-01-22 18:05:20|83.23|82.63|83.24|82.64|83.24|82.64|83.22|82.62|6
1737569130000|2025-01-22 18:05:30|83.25|82.65|83.24|82.64|83.25|82.65|83.24|82.64|2
1737569140000|2025-01-22 18:05:40|83.25|82.65|83.24|82.64|83.26|82.66|83.23|82.63|4
1737569150000|2025-01-22 18:05:50|83.23|82.63|83.2|82.6|83.23|82.63|83.2|82.6|3
1737569160000|2025-01-22 18:06:00|83.19|82.59|83.16|82.56|83.19|82.59|83.16|82.56|4
1737569170000|2025-01-22 18:06:10|83.15|82.55|83.07|82.47|83.15|82.55|83.07|82.47|5
1737569180000|2025-01-22 18:06:20|83.06|82.46|83.07|82.47|83.07|82.47|83.06|82.46|2
1737569200000|2025-01-22 18:06:40|83.06|82.46|83.05|82.45|83.06|82.46|83.05|82.45|2
1737569240000|2025-01-22 18:07:20|83.04|82.44|83.04|82.44|83.04|82.44|83.04|82.44|1
1737569260000|2025-01-22 18:07:40|83.07|82.47|83.02|82.42|83.07|82.47|83.02|82.42|3
1737569270000|2025-01-22 18:07:50|83.01|82.41|83.01|82.41|83.01|82.41|83.01|82.41|1
1737569280000|2025-01-22 18:08:00|83|82.4|83|82.4|83|82.4|83|82.4|1
1737569290000|2025-01-22 18:08:10|82.99|82.39|82.99|82.39|82.99|82.39|82.99|82.39|1
1737569310000|2025-01-22 18:08:30|82.96|82.36|82.94|82.34|82.96|82.36|82.94|82.34|3
1737569320000|2025-01-22 18:08:40|82.93|82.33|82.92|82.32|82.93|82.33|82.92|82.32|4
1737569330000|2025-01-22 18:08:50|82.88|82.28|82.87|82.27|82.88|82.28|82.87|82.27|2
1737569340000|2025-01-22 18:09:00|82.85|82.25|82.84|82.24|82.85|82.25|82.81|82.21|6
1737569350000|2025-01-22 18:09:10|82.85|82.25|82.87|82.27|82.87|82.27|82.85|82.25|3
1737569360000|2025-01-22 18:09:20|82.88|82.28|82.88|82.28|82.88|82.28|82.88|82.28|1
1737569370000|2025-01-22 18:09:30|82.87|82.27|82.87|82.27|82.88|82.28|82.87|82.27|3
1737569380000|2025-01-22 18:09:40|82.88|82.28|82.88|82.28|82.88|82.28|82.88|82.28|1
1737569390000|2025-01-22 18:09:50|82.89|82.29|82.89|82.29|82.9|82.3|82.89|82.29|5
1737569410000|2025-01-22 18:10:10|82.88|82.28|82.92|82.32|82.92|82.32|82.88|82.28|2
1737569420000|2025-01-22 18:10:20|82.91|82.31|82.91|82.31|82.91|82.31|82.91|82.31|1
1737569430000|2025-01-22 18:10:30|82.93|82.33|82.92|82.32|82.93|82.33|82.92|82.32|2
1737569450000|2025-01-22 18:10:50|82.91|82.31|82.91|82.31|82.91|82.31|82.91|82.31|1
1737569460000|2025-01-22 18:11:00|82.9|82.3|82.89|82.29|82.9|82.3|82.89|82.29|2
1737569480000|2025-01-22 18:11:20|82.9|82.3|82.91|82.31|82.91|82.31|82.9|82.3|2
1737569490000|2025-01-22 18:11:30|82.9|82.3|82.88|82.28|82.9|82.3|82.88|82.28|3
1737569500000|2025-01-22 18:11:40|82.89|82.29|82.89|82.29|82.89|82.29|82.89|82.29|1
1737569510000|2025-01-22 18:11:50|82.88|82.28|82.83|82.23|82.89|82.29|82.83|82.23|7
1737569520000|2025-01-22 18:12:00|82.82|82.22|82.82|82.22|82.82|82.22|82.82|82.22|1
1737569530000|2025-01-22 18:12:10|82.83|82.23|82.82|82.22|82.83|82.23|82.82|82.22|2
1737569560000|2025-01-22 18:12:40|82.81|82.21|82.88|82.28|82.88|82.28|82.81|82.21|4
1737569570000|2025-01-22 18:12:50|82.87|82.27|82.92|82.32|82.93|82.33|82.87|82.27|5
1737569580000|2025-01-22 18:13:00|82.91|82.31|82.9|82.3|82.91|82.31|82.9|82.3|2
1737569590000|2025-01-22 18:13:10|82.91|82.31|82.89|82.29|82.91|82.31|82.89|82.29|2
1737569620000|2025-01-22 18:13:40|82.88|82.28|82.88|82.28|82.88|82.28|82.88|82.28|1
1737569630000|2025-01-22 18:13:50|82.87|82.27|82.88|82.28|82.88|82.28|82.86|82.26|4
1737569640000|2025-01-22 18:14:00|82.9|82.3|82.91|82.31|82.91|82.31|82.9|82.3|2
1737569650000|2025-01-22 18:14:10|82.92|82.32|82.93|82.33|82.94|82.34|82.92|82.32|3
1737569660000|2025-01-22 18:14:20|82.94|82.34|82.94|82.34|82.94|82.34|82.94|82.34|1
1737569670000|2025-01-22 18:14:30|82.95|82.35|82.93|82.33|82.97|82.37|82.93|82.33|6
1737569690000|2025-01-22 18:14:50|82.92|82.32|82.91|82.31|82.92|82.32|82.91|82.31|2
1737569700000|2025-01-22 18:15:00|82.9|82.3|82.88|82.28|82.9|82.3|82.87|82.27|5
1737569710000|2025-01-22 18:15:10|82.89|82.29|82.84|82.24|82.89|82.29|82.82|82.22|4
1737569720000|2025-01-22 18:15:20|82.85|82.25|82.87|82.27|82.88|82.28|82.85|82.25|3
1737569740000|2025-01-22 18:15:40|82.88|82.28|82.83|82.23|82.88|82.28|82.83|82.23|3
1737569750000|2025-01-22 18:15:50|82.82|82.22|82.82|82.22|82.82|82.22|82.82|82.22|1
1737569760000|2025-01-22 18:16:00|82.81|82.21|82.74|82.14|82.81|82.21|82.74|82.14|4
1737569770000|2025-01-22 18:16:10|82.73|82.13|82.7|82.1|82.73|82.13|82.7|82.1|4
1737569780000|2025-01-22 18:16:20|82.69|82.09|82.71|82.11|82.71|82.11|82.68|82.08|5
1737569790000|2025-01-22 18:16:30|82.7|82.1|82.65|82.05|82.7|82.1|82.65|82.05|7
1737569800000|2025-01-22 18:16:40|82.66|82.06|82.65|82.05|82.66|82.06|82.65|82.05|2
1737569810000|2025-01-22 18:16:50|82.64|82.04|82.58|81.98|82.65|82.05|82.58|81.98|10
1737569820000|2025-01-22 18:17:00|82.59|81.99|82.55|81.95|82.59|81.99|82.55|81.95|3
1737569830000|2025-01-22 18:17:10|82.56|81.96|82.55|81.95|82.56|81.96|82.55|81.95|2
1737569840000|2025-01-22 18:17:20|82.54|81.94|82.55|81.95|82.55|81.95|82.54|81.94|4
1737569850000|2025-01-22 18:17:30|82.53|81.93|82.51|81.91|82.53|81.93|82.51|81.91|3
1737569860000|2025-01-22 18:17:40|82.5|81.9|82.46|81.86|82.5|81.9|82.46|81.86|3
1737569870000|2025-01-22 18:17:50|82.48|81.88|82.49|81.89|82.5|81.9|82.48|81.88|4
1737569880000|2025-01-22 18:18:00|82.48|81.88|82.48|81.88|82.49|81.89|82.48|81.88|3
1737569890000|2025-01-22 18:18:10|82.49|81.89|82.5|81.9|82.5|81.9|82.49|81.89|6
1737569900000|2025-01-22 18:18:20|82.49|81.89|82.5|81.9|82.5|81.9|82.48|81.88|7
1737569910000|2025-01-22 18:18:30|82.51|81.91|82.48|81.88|82.52|81.92|82.48|81.88|11
1737569920000|2025-01-22 18:18:40|82.47|81.87|82.46|81.86|82.49|81.89|82.46|81.86|6
1737569930000|2025-01-22 18:18:50|82.45|81.85|82.45|81.85|82.45|81.85|82.45|81.85|1
1737569940000|2025-01-22 18:19:00|82.46|81.86|82.48|81.88|82.49|81.89|82.46|81.86|7
1737569950000|2025-01-22 18:19:10|82.49|81.89|82.49|81.89|82.49|81.89|82.49|81.89|1
1737569960000|2025-01-22 18:19:20|82.48|81.88|82.48|81.88|82.48|81.88|82.48|81.88|1
1737569970000|2025-01-22 18:19:30|82.49|81.89|82.5|81.9|82.5|81.9|82.49|81.89|2
1737569980000|2025-01-22 18:19:40|82.49|81.89|82.45|81.85|82.5|81.9|82.45|81.85|6
1737569990000|2025-01-22 18:19:50|82.46|81.86|82.49|81.89|82.49|81.89|82.46|81.86|4
1737570000000|2025-01-22 18:20:00|82.48|81.88|82.47|81.87|82.48|81.88|82.47|81.87|2
1737570010000|2025-01-22 18:20:10|82.45|81.85|82.46|81.86|82.46|81.86|82.45|81.85|2
1737570020000|2025-01-22 18:20:20|82.47|81.87|82.46|81.86|82.47|81.87|82.46|81.86|4
1737570030000|2025-01-22 18:20:30|82.45|81.85|82.47|81.87|82.47|81.87|82.44|81.84|3
1737570040000|2025-01-22 18:20:40|82.48|81.88|82.49|81.89|82.49|81.89|82.48|81.88|4
1737570050000|2025-01-22 18:20:50|82.48|81.88|82.49|81.89|82.51|81.91|82.48|81.88|9
1737570060000|2025-01-22 18:21:00|82.5|81.9|82.51|81.91|82.53|81.93|82.5|81.9|5
1737570070000|2025-01-22 18:21:10|82.5|81.9|82.44|81.84|82.5|81.9|82.44|81.84|6
1737570080000|2025-01-22 18:21:20|82.43|81.83|82.39|81.79|82.43|81.83|82.39|81.79|9
1737570090000|2025-01-22 18:21:30|82.4|81.8|82.41|81.81|82.42|81.82|82.4|81.8|3
1737570100000|2025-01-22 18:21:40|82.4|81.8|82.39|81.79|82.42|81.82|82.39|81.79|4
1737570110000|2025-01-22 18:21:50|82.4|81.8|82.39|81.79|82.4|81.8|82.38|81.78|5
1737570120000|2025-01-22 18:22:00|82.38|81.78|82.37|81.77|82.38|81.78|82.35|81.75|9
1737570130000|2025-01-22 18:22:10|82.36|81.76|82.35|81.75|82.36|81.76|82.35|81.75|2
1737570140000|2025-01-22 18:22:20|82.34|81.74|82.32|81.72|82.34|81.74|82.31|81.71|4
1737570150000|2025-01-22 18:22:30|82.33|81.73|82.32|81.72|82.35|81.75|82.32|81.72|4
1737570160000|2025-01-22 18:22:40|82.31|81.71|82.32|81.72|82.32|81.72|82.31|81.71|2
1737570170000|2025-01-22 18:22:50|82.33|81.73|82.33|81.73|82.34|81.74|82.33|81.73|5
1737570180000|2025-01-22 18:23:00|82.34|81.74|82.36|81.76|82.37|81.77|82.34|81.74|4
1737570190000|2025-01-22 18:23:10|82.35|81.75|82.36|81.76|82.37|81.77|82.33|81.73|10
1737570200000|2025-01-22 18:23:20|82.34|81.74|82.33|81.73|82.34|81.74|82.33|81.73|2
1737570210000|2025-01-22 18:23:30|82.34|81.74|82.31|81.71|82.34|81.74|82.31|81.71|4
1737570220000|2025-01-22 18:23:40|82.3|81.7|82.3|81.7|82.3|81.7|82.3|81.7|1
1737570240000|2025-01-22 18:24:00|82.28|81.68|82.28|81.68|82.3|81.7|82.28|81.68|5
1737570250000|2025-01-22 18:24:10|82.29|81.69|82.28|81.68|82.29|81.69|82.28|81.68|2
1737570260000|2025-01-22 18:24:20|82.29|81.69|82.31|81.71|82.31|81.71|82.29|81.69|3
1737570270000|2025-01-22 18:24:30|82.3|81.7|82.28|81.68|82.3|81.7|82.28|81.68|3
1737570280000|2025-01-22 18:24:40|82.3|81.7|82.29|81.69|82.3|81.7|82.29|81.69|2
1737570290000|2025-01-22 18:24:50|82.28|81.68|82.28|81.68|82.28|81.68|82.28|81.68|1
1737570300000|2025-01-22 18:25:00|82.27|81.67|82.24|81.64|82.27|81.67|82.23|81.63|5
1737570310000|2025-01-22 18:25:10|82.25|81.65|82.25|81.65|82.31|81.71|82.25|81.65|9
1737570320000|2025-01-22 18:25:20|82.27|81.67|82.25|81.65|82.27|81.67|82.25|81.65|5
1737570330000|2025-01-22 18:25:30|82.27|81.67|82.26|81.66|82.28|81.68|82.26|81.66|4
1737570340000|2025-01-22 18:25:40|82.27|81.67|82.22|81.62|82.27|81.67|82.22|81.62|7
1737570350000|2025-01-22 18:25:50|82.21|81.61|82.2|81.6|82.23|81.63|82.2|81.6|5
1737570360000|2025-01-22 18:26:00|82.21|81.61|82.26|81.66|82.27|81.67|82.2|81.6|10
1737570380000|2025-01-22 18:26:20|82.27|81.67|82.27|81.67|82.27|81.67|82.27|81.67|1
1737570390000|2025-01-22 18:26:30|82.28|81.68|82.21|81.61|82.28|81.68|82.21|81.61|6
1737570410000|2025-01-22 18:26:50|82.2|81.6|82.2|81.6|82.2|81.6|82.2|81.6|1
1737570420000|2025-01-22 18:27:00|82.21|81.61|82.26|81.66|82.26|81.66|82.21|81.61|6
1737570430000|2025-01-22 18:27:10|82.25|81.65|82.32|81.72|82.32|81.72|82.25|81.65|7
1737570440000|2025-01-22 18:27:20|82.31|81.71|82.31|81.71|82.32|81.72|82.31|81.71|3
1737570450000|2025-01-22 18:27:30|82.3|81.7|82.3|81.7|82.32|81.72|82.3|81.7|5
1737570460000|2025-01-22 18:27:40|82.27|81.67|82.25|81.65|82.27|81.67|82.25|81.65|2
1737570470000|2025-01-22 18:27:50|82.26|81.66|82.27|81.67|82.27|81.67|82.26|81.66|2
1737570480000|2025-01-22 18:28:00|82.26|81.66|82.25|81.65|82.27|81.67|82.25|81.65|6
1737570490000|2025-01-22 18:28:10|82.24|81.64|82.24|81.64|82.25|81.65|82.24|81.64|3
1737570500000|2025-01-22 18:28:20|82.21|81.61|82.26|81.66|82.27|81.67|82.21|81.61|9
1737570510000|2025-01-22 18:28:30|82.27|81.67|82.27|81.67|82.27|81.67|82.25|81.65|3
1737570520000|2025-01-22 18:28:40|82.26|81.66|82.31|81.71|82.31|81.71|82.26|81.66|10
1737570530000|2025-01-22 18:28:50|82.3|81.7|82.28|81.68|82.3|81.7|82.28|81.68|2
1737570540000|2025-01-22 18:29:00|82.29|81.69|82.3|81.7|82.31|81.71|82.29|81.69|8
1737570550000|2025-01-22 18:29:10|82.29|81.69|82.29|81.69|82.3|81.7|82.29|81.69|3
1737570560000|2025-01-22 18:29:20|82.31|81.71|82.32|81.72|82.32|81.72|82.3|81.7|5
1737570570000|2025-01-22 18:29:30|82.31|81.71|82.32|81.72|82.32|81.72|82.31|81.71|2
1737570580000|2025-01-22 18:29:40|82.31|81.71|82.32|81.72|82.32|81.72|82.31|81.71|2
1737570590000|2025-01-22 18:29:50|82.35|81.75|82.35|81.75|82.36|81.76|82.33|81.73|9
1737570600000|2025-01-22 18:30:00|82.37|81.77|82.38|81.78|82.38|81.78|82.35|81.75|6
1737570610000|2025-01-22 18:30:10|82.39|81.79|82.43|81.83|82.44|81.84|82.39|81.79|5
1737570620000|2025-01-22 18:30:20|82.45|81.85|82.46|81.86|82.47|81.87|82.45|81.85|3
1737570630000|2025-01-22 18:30:30|82.47|81.87|82.51|81.91|82.51|81.91|82.47|81.87|5
1737570640000|2025-01-22 18:30:40|82.5|81.9|82.48|81.88|82.5|81.9|82.47|81.87|4
1737570650000|2025-01-22 18:30:50|82.49|81.89|82.48|81.88|82.49|81.89|82.47|81.87|4
1737570660000|2025-01-22 18:31:00|82.5|81.9|82.47|81.87|82.5|81.9|82.46|81.86|7
1737570670000|2025-01-22 18:31:10|82.46|81.86|82.42|81.82|82.46|81.86|82.42|81.82|11
1737570680000|2025-01-22 18:31:20|82.37|81.77|82.38|81.78|82.39|81.79|82.37|81.77|5
1737570690000|2025-01-22 18:31:30|82.39|81.79|82.42|81.82|82.42|81.82|82.39|81.79|5
1737570700000|2025-01-22 18:31:40|82.41|81.81|82.41|81.81|82.42|81.82|82.41|81.81|5
1737570740000|2025-01-22 18:32:20|82.39|81.79|82.39|81.79|82.39|81.79|82.39|81.79|1
1737570750000|2025-01-22 18:32:30|82.4|81.8|82.38|81.78|82.41|81.81|82.38|81.78|5
1737570760000|2025-01-22 18:32:40|82.37|81.77|82.37|81.77|82.37|81.77|82.37|81.77|1
1737570770000|2025-01-22 18:32:50|82.36|81.76|82.3|81.7|82.37|81.77|82.3|81.7|7
1737570780000|2025-01-22 18:33:00|82.31|81.71|82.3|81.7|82.31|81.71|82.29|81.69|4
1737570790000|2025-01-22 18:33:10|82.29|81.69|82.32|81.72|82.32|81.72|82.29|81.69|5
1737570800000|2025-01-22 18:33:20|82.31|81.71|82.32|81.72|82.32|81.72|82.3|81.7|6
1737570810000|2025-01-22 18:33:30|82.35|81.75|82.39|81.79|82.39|81.79|82.35|81.75|3
1737570820000|2025-01-22 18:33:40|82.4|81.8|82.39|81.79|82.4|81.8|82.38|81.78|8
1737570830000|2025-01-22 18:33:50|82.38|81.78|82.38|81.78|82.39|81.79|82.38|81.78|5
1737570840000|2025-01-22 18:34:00|82.37|81.77|82.36|81.76|82.38|81.78|82.36|81.76|4
1737570850000|2025-01-22 18:34:10|82.37|81.77|82.33|81.73|82.37|81.77|82.33|81.73|4
1737570860000|2025-01-22 18:34:20|82.31|81.71|82.29|81.69|82.31|81.71|82.26|81.66|7
1737570870000|2025-01-22 18:34:30|82.28|81.68|82.3|81.7|82.3|81.7|82.28|81.68|5
1737570880000|2025-01-22 18:34:40|82.31|81.71|82.38|81.78|82.38|81.78|82.31|81.71|7
1737570890000|2025-01-22 18:34:50|82.39|81.79|82.4|81.8|82.4|81.8|82.39|81.79|2
1737570900000|2025-01-22 18:35:00|82.41|81.81|82.43|81.83|82.44|81.84|82.41|81.81|7
1737570910000|2025-01-22 18:35:10|82.44|81.84|82.39|81.79|82.44|81.84|82.39|81.79|4
1737570920000|2025-01-22 18:35:20|82.38|81.78|82.39|81.79|82.39|81.79|82.38|81.78|2
1737570930000|2025-01-22 18:35:30|82.42|81.82|82.42|81.82|82.43|81.83|82.42|81.82|5
1737570940000|2025-01-22 18:35:40|82.43|81.83|82.41|81.81|82.45|81.85|82.41|81.81|12
1737570950000|2025-01-22 18:35:50|82.4|81.8|82.39|81.79|82.4|81.8|82.38|81.78|3
1737570960000|2025-01-22 18:36:00|82.4|81.8|82.4|81.8|82.4|81.8|82.4|81.8|1
1737570970000|2025-01-22 18:36:10|82.38|81.78|82.37|81.77|82.38|81.78|82.37|81.77|4
1737570980000|2025-01-22 18:36:20|82.38|81.78|82.39|81.79|82.39|81.79|82.38|81.78|2
1737570990000|2025-01-22 18:36:30|82.4|81.8|82.42|81.82|82.42|81.82|82.4|81.8|3
1737571000000|2025-01-22 18:36:40|82.41|81.81|82.39|81.79|82.41|81.81|82.39|81.79|5
1737571010000|2025-01-22 18:36:50|82.4|81.8|82.39|81.79|82.41|81.81|82.39|81.79|6
1737571020000|2025-01-22 18:37:00|82.4|81.8|82.48|81.88|82.49|81.89|82.39|81.79|9
1737571030000|2025-01-22 18:37:10|82.46|81.86|82.46|81.86|82.47|81.87|82.45|81.85|4
1737571040000|2025-01-22 18:37:20|82.47|81.87|82.49|81.89|82.49|81.89|82.47|81.87|5
1737571050000|2025-01-22 18:37:30|82.48|81.88|82.46|81.86|82.48|81.88|82.46|81.86|5
1737571060000|2025-01-22 18:37:40|82.5|81.9|82.46|81.86|82.5|81.9|82.46|81.86|5
1737571070000|2025-01-22 18:37:50|82.48|81.88|82.5|81.9|82.5|81.9|82.48|81.88|3
1737571080000|2025-01-22 18:38:00|82.51|81.91|82.5|81.9|82.51|81.91|82.5|81.9|2
1737571090000|2025-01-22 18:38:10|82.49|81.89|82.51|81.91|82.51|81.91|82.49|81.89|4
1737571100000|2025-01-22 18:38:20|82.52|81.92|82.53|81.93|82.54|81.94|82.52|81.92|3
1737571110000|2025-01-22 18:38:30|82.54|81.94|82.52|81.92|82.54|81.94|82.52|81.92|3
1737571120000|2025-01-22 18:38:40|82.53|81.93|82.52|81.92|82.53|81.93|82.52|81.92|2
1737571130000|2025-01-22 18:38:50|82.54|81.94|82.54|81.94|82.54|81.94|82.54|81.94|1
1737571140000|2025-01-22 18:39:00|82.55|81.95|82.52|81.92|82.55|81.95|82.52|81.92|3
1737571150000|2025-01-22 18:39:10|82.51|81.91|82.51|81.91|82.51|81.91|82.51|81.91|1
1737571160000|2025-01-22 18:39:20|82.52|81.92|82.52|81.92|82.52|81.92|82.52|81.92|1
1737571170000|2025-01-22 18:39:30|82.51|81.91|82.51|81.91|82.51|81.91|82.51|81.91|1
1737571180000|2025-01-22 18:39:40|82.53|81.93|82.52|81.92|82.53|81.93|82.52|81.92|2
1737571190000|2025-01-22 18:39:50|82.51|81.91|82.5|81.9|82.51|81.91|82.5|81.9|2
1737571200000|2025-01-22 18:40:00|82.49|81.89|82.44|81.84|82.49|81.89|82.44|81.84|4
1737571210000|2025-01-22 18:40:10|82.43|81.83|82.45|81.85|82.46|81.86|82.43|81.83|9
1737571220000|2025-01-22 18:40:20|82.44|81.84|82.43|81.83|82.44|81.84|82.43|81.83|6
1737571230000|2025-01-22 18:40:30|82.42|81.82|82.36|81.76|82.43|81.83|82.36|81.76|9
1737571240000|2025-01-22 18:40:40|82.37|81.77|82.37|81.77|82.37|81.77|82.37|81.77|1
1737571250000|2025-01-22 18:40:50|82.38|81.78|82.39|81.79|82.39|81.79|82.37|81.77|5
1737571260000|2025-01-22 18:41:00|82.4|81.8|82.4|81.8|82.4|81.8|82.4|81.8|1
1737571270000|2025-01-22 18:41:10|82.38|81.78|82.38|81.78|82.38|81.78|82.37|81.77|3
1737571280000|2025-01-22 18:41:20|82.4|81.8|82.39|81.79|82.4|81.8|82.38|81.78|4
1737571290000|2025-01-22 18:41:30|82.38|81.78|82.38|81.78|82.38|81.78|82.38|81.78|1
1737571310000|2025-01-22 18:41:50|82.31|81.71|82.31|81.71|82.31|81.71|82.31|81.71|1
1737571330000|2025-01-22 18:42:10|82.33|81.73|82.36|81.76|82.37|81.77|82.33|81.73|9
1737571340000|2025-01-22 18:42:20|82.34|81.74|82.33|81.73|82.34|81.74|82.33|81.73|2
1737571380000|2025-01-22 18:43:00|82.34|81.74|82.36|81.76|82.36|81.76|82.34|81.74|3
1737571390000|2025-01-22 18:43:10|82.37|81.77|82.36|81.76|82.37|81.77|82.36|81.76|2
1737571400000|2025-01-22 18:43:20|82.35|81.75|82.34|81.74|82.35|81.75|82.34|81.74|2
1737571420000|2025-01-22 18:43:40|82.33|81.73|82.28|81.68|82.33|81.73|82.27|81.67|7
1737571430000|2025-01-22 18:43:50|82.29|81.69|82.29|81.69|82.3|81.7|82.29|81.69|3
1737571440000|2025-01-22 18:44:00|82.3|81.7|82.3|81.7|82.31|81.71|82.29|81.69|5
1737571450000|2025-01-22 18:44:10|82.29|81.69|82.3|81.7|82.31|81.71|82.29|81.69|5
1737571460000|2025-01-22 18:44:20|82.31|81.71|82.3|81.7|82.31|81.71|82.3|81.7|2
1737571470000|2025-01-22 18:44:30|82.32|81.72|82.32|81.72|82.32|81.72|82.32|81.72|1
1737571490000|2025-01-22 18:44:50|82.34|81.74|82.34|81.74|82.34|81.74|82.34|81.74|1
1737571500000|2025-01-22 18:45:00|82.33|81.73|82.34|81.74|82.34|81.74|82.33|81.73|2
1737571510000|2025-01-22 18:45:10|82.33|81.73|82.27|81.67|82.34|81.74|82.27|81.67|9
1737571530000|2025-01-22 18:45:30|82.26|81.66|82.17|81.57|82.26|81.66|82.17|81.57|8
1737571540000|2025-01-22 18:45:40|82.13|81.53|82.18|81.58|82.18|81.58|82.12|81.52|13
1737571550000|2025-01-22 18:45:50|82.17|81.57|82.21|81.61|82.21|81.61|82.16|81.56|13
1737571560000|2025-01-22 18:46:00|82.2|81.6|82.2|81.6|82.2|81.6|82.2|81.6|1
1737571570000|2025-01-22 18:46:10|82.21|81.61|82.28|81.68|82.29|81.69|82.2|81.6|7
1737571580000|2025-01-22 18:46:20|82.29|81.69|82.31|81.71|82.32|81.72|82.29|81.69|4
1737571590000|2025-01-22 18:46:30|82.3|81.7|82.24|81.64|82.3|81.7|82.24|81.64|6
1737571600000|2025-01-22 18:46:40|82.23|81.63|82.16|81.56|82.23|81.63|82.16|81.56|15
1737571610000|2025-01-22 18:46:50|82.15|81.55|82.17|81.57|82.17|81.57|82.14|81.54|9
1737571620000|2025-01-22 18:47:00|82.18|81.58|82.18|81.58|82.19|81.59|82.17|81.57|5
1737571640000|2025-01-22 18:47:20|82.17|81.57|82.17|81.57|82.17|81.57|82.16|81.56|5
1737571650000|2025-01-22 18:47:30|82.15|81.55|82.14|81.54|82.17|81.57|82.14|81.54|5
1737571660000|2025-01-22 18:47:40|82.15|81.55|82.15|81.55|82.15|81.55|82.15|81.55|1
1737571670000|2025-01-22 18:47:50|82.16|81.56|82.15|81.55|82.16|81.56|82.15|81.55|2
1737571680000|2025-01-22 18:48:00|82.16|81.56|82.15|81.55|82.16|81.56|82.15|81.55|2
1737571710000|2025-01-22 18:48:30|82.17|81.57|82.14|81.54|82.17|81.57|82.14|81.54|3
1737571720000|2025-01-22 18:48:40|82.15|81.55|82.14|81.54|82.17|81.57|82.14|81.54|6
1737571730000|2025-01-22 18:48:50|82.16|81.56|82.18|81.58|82.18|81.58|82.14|81.54|7
1737571740000|2025-01-22 18:49:00|82.17|81.57|82.15|81.55|82.17|81.57|82.15|81.55|5
1737571750000|2025-01-22 18:49:10|82.16|81.56|82.14|81.54|82.16|81.56|82.14|81.54|3
1737571760000|2025-01-22 18:49:20|82.16|81.56|82.22|81.62|82.22|81.62|82.16|81.56|5
1737571770000|2025-01-22 18:49:30|82.21|81.61|82.23|81.63|82.24|81.64|82.2|81.6|10
1737571780000|2025-01-22 18:49:40|82.24|81.64|82.3|81.7|82.31|81.71|82.24|81.64|10
1737571800000|2025-01-22 18:50:00|82.28|81.68|82.27|81.67|82.28|81.68|82.25|81.65|9
1737571810000|2025-01-22 18:50:10|82.28|81.68|82.28|81.68|82.28|81.68|82.27|81.67|3
1737571820000|2025-01-22 18:50:20|82.29|81.69|82.29|81.69|82.3|81.7|82.26|81.66|14
1737571830000|2025-01-22 18:50:30|82.3|81.7|82.3|81.7|82.3|81.7|82.29|81.69|9
1737571840000|2025-01-22 18:50:40|82.31|81.71|82.31|81.71|82.32|81.72|82.31|81.71|3
1737571850000|2025-01-22 18:50:50|82.33|81.73|82.34|81.74|82.34|81.74|82.32|81.72|6
1737571860000|2025-01-22 18:51:00|82.33|81.73|82.32|81.72|82.34|81.74|82.31|81.71|9
1737571870000|2025-01-22 18:51:10|82.31|81.71|82.27|81.67|82.31|81.71|82.27|81.67|6
1737571880000|2025-01-22 18:51:20|82.26|81.66|82.26|81.66|82.26|81.66|82.26|81.66|1
1737571900000|2025-01-22 18:51:40|82.24|81.64|82.19|81.59|82.24|81.64|82.19|81.59|4
1737571910000|2025-01-22 18:51:50|82.18|81.58|82.2|81.6|82.2|81.6|82.17|81.57|10
1737571920000|2025-01-22 18:52:00|82.19|81.59|82.19|81.59|82.19|81.59|82.18|81.58|5
1737571930000|2025-01-22 18:52:10|82.18|81.58|82.16|81.56|82.18|81.58|82.15|81.55|7
1737571940000|2025-01-22 18:52:20|82.15|81.55|82.14|81.54|82.15|81.55|82.14|81.54|2
1737571950000|2025-01-22 18:52:30|82.15|81.55|82.13|81.53|82.15|81.55|82.13|81.53|2
1737571970000|2025-01-22 18:52:50|82.15|81.55|82.14|81.54|82.15|81.55|82.14|81.54|4
1737571980000|2025-01-22 18:53:00|82.15|81.55|82.14|81.54|82.16|81.56|82.13|81.53|5
1737571990000|2025-01-22 18:53:10|82.16|81.56|82.19|81.59|82.21|81.61|82.15|81.55|9
1737572000000|2025-01-22 18:53:20|82.2|81.6|82.19|81.59|82.2|81.6|82.19|81.59|2
1737572020000|2025-01-22 18:53:40|82.2|81.6|82.17|81.57|82.2|81.6|82.17|81.57|3
1737572030000|2025-01-22 18:53:50|82.16|81.56|82.16|81.56|82.19|81.59|82.16|81.56|5
1737572040000|2025-01-22 18:54:00|82.15|81.55|82.16|81.56|82.16|81.56|82.13|81.53|5
1737572050000|2025-01-22 18:54:10|82.15|81.55|82.15|81.55|82.16|81.56|82.15|81.55|3
1737572060000|2025-01-22 18:54:20|82.16|81.56|82.16|81.56|82.17|81.57|82.16|81.56|3
1737572070000|2025-01-22 18:54:30|82.18|81.58|82.16|81.56|82.18|81.58|82.16|81.56|5
1737572090000|2025-01-22 18:54:50|82.15|81.55|82.15|81.55|82.15|81.55|82.15|81.55|1
1737572100000|2025-01-22 18:55:00|82.16|81.56|82.12|81.52|82.16|81.56|82.12|81.52|5
1737572110000|2025-01-22 18:55:10|82.11|81.51|82.08|81.48|82.11|81.51|82.08|81.48|3
1737572120000|2025-01-22 18:55:20|82.07|81.47|82.05|81.45|82.07|81.47|82.04|81.44|7
1737572130000|2025-01-22 18:55:30|82.06|81.46|82.01|81.41|82.06|81.46|82.01|81.41|7
1737572150000|2025-01-22 18:55:50|82|81.4|81.98|81.38|82|81.4|81.98|81.38|3
1737572160000|2025-01-22 18:56:00|81.99|81.39|81.88|81.28|81.99|81.39|81.88|81.28|9
1737572170000|2025-01-22 18:56:10|81.85|81.25|81.8|81.2|81.86|81.26|81.8|81.2|14
1737572180000|2025-01-22 18:56:20|81.81|81.21|81.75|81.15|81.81|81.21|81.73|81.13|10
1737572190000|2025-01-22 18:56:30|81.74|81.14|81.72|81.12|81.75|81.15|81.72|81.12|9
1737572200000|2025-01-22 18:56:40|81.73|81.13|81.75|81.15|81.77|81.17|81.72|81.12|10
1737572210000|2025-01-22 18:56:50|81.74|81.14|81.74|81.14|81.74|81.14|81.69|81.09|11
1737572220000|2025-01-22 18:57:00|81.75|81.15|81.69|81.09|81.75|81.15|81.68|81.08|15
1737572230000|2025-01-22 18:57:10|81.64|81.04|81.49|80.89|81.64|81.04|81.49|80.89|7
1737572240000|2025-01-22 18:57:20|81.48|80.88|81.56|80.96|81.57|80.97|81.47|80.87|22
1737572250000|2025-01-22 18:57:30|81.54|80.94|81.54|80.94|81.57|80.97|81.51|80.91|12
1737572260000|2025-01-22 18:57:40|81.53|80.93|81.57|80.97|81.57|80.97|81.53|80.93|9
1737572270000|2025-01-22 18:57:50|81.56|80.96|81.53|80.93|81.56|80.96|81.51|80.91|11
1737572280000|2025-01-22 18:58:00|81.54|80.94|81.68|81.08|81.68|81.08|81.53|80.93|16
1737572290000|2025-01-22 18:58:10|81.69|81.09|81.63|81.03|81.74|81.14|81.63|81.03|18
1737572300000|2025-01-22 18:58:20|81.62|81.02|81.57|80.97|81.63|81.03|81.57|80.97|15
1737572310000|2025-01-22 18:58:30|81.58|80.98|81.56|80.96|81.63|81.03|81.56|80.96|16
1737572320000|2025-01-22 18:58:40|81.57|80.97|81.68|81.08|81.68|81.08|81.57|80.97|19
1737572330000|2025-01-22 18:58:50|81.7|81.1|81.69|81.09|81.71|81.11|81.68|81.08|14
1737572340000|2025-01-22 18:59:00|81.68|81.08|81.75|81.15|81.75|81.15|81.67|81.07|11
1737572350000|2025-01-22 18:59:10|81.74|81.14|81.76|81.16|81.77|81.17|81.73|81.13|9
1737572360000|2025-01-22 18:59:20|81.75|81.15|81.72|81.12|81.75|81.15|81.71|81.11|7
1737572370000|2025-01-22 18:59:30|81.74|81.14|81.69|81.09|81.75|81.15|81.69|81.09|7
1737572380000|2025-01-22 18:59:40|81.67|81.07|81.65|81.05|81.67|81.07|81.65|81.05|5
1737572390000|2025-01-22 18:59:50|81.66|81.06|81.63|81.03|81.66|81.06|81.62|81.02|4
1737572400000|2025-01-22 19:00:00|81.64|81.04|81.65|81.05|81.66|81.06|81.6|81|17
1737572410000|2025-01-22 19:00:10|81.64|81.04|81.61|81.01|81.64|81.04|81.61|81.01|3
1737572430000|2025-01-22 19:00:30|81.67|81.07|81.78|81.18|81.78|81.18|81.67|81.07|7
1737572440000|2025-01-22 19:00:40|81.8|81.2|81.85|81.25|81.87|81.27|81.8|81.2|7
1737572450000|2025-01-22 19:00:50|81.84|81.24|81.85|81.25|81.85|81.25|81.83|81.23|6
1737572460000|2025-01-22 19:01:00|81.84|81.24|81.83|81.23|81.9|81.3|81.83|81.23|8
1737572470000|2025-01-22 19:01:10|81.85|81.25|81.85|81.25|81.89|81.29|81.85|81.25|7
1737572480000|2025-01-22 19:01:20|81.84|81.24|81.89|81.29|81.89|81.29|81.84|81.24|11
1737572490000|2025-01-22 19:01:30|81.88|81.28|81.94|81.34|81.94|81.34|81.85|81.25|12
1737572500000|2025-01-22 19:01:40|81.92|81.32|81.87|81.27|81.92|81.32|81.87|81.27|8
1737572510000|2025-01-22 19:01:50|81.86|81.26|81.85|81.25|81.86|81.26|81.78|81.18|13
1737572520000|2025-01-22 19:02:00|81.86|81.26|81.91|81.31|81.91|81.31|81.85|81.25|13
1737572530000|2025-01-22 19:02:10|81.9|81.3|81.92|81.32|81.92|81.32|81.9|81.3|13
1737572540000|2025-01-22 19:02:20|81.9|81.3|81.91|81.31|81.94|81.34|81.9|81.3|8
1737572550000|2025-01-22 19:02:30|81.9|81.3|81.89|81.29|81.9|81.3|81.85|81.25|11
1737572560000|2025-01-22 19:02:40|81.9|81.3|81.9|81.3|81.94|81.34|81.9|81.3|9
1737572570000|2025-01-22 19:02:50|81.92|81.32|81.92|81.32|81.92|81.32|81.91|81.31|3
1737572580000|2025-01-22 19:03:00|81.94|81.34|81.93|81.33|81.94|81.34|81.91|81.31|6
1737572590000|2025-01-22 19:03:10|81.92|81.32|81.93|81.33|81.94|81.34|81.92|81.32|4
1737572600000|2025-01-22 19:03:20|81.92|81.32|81.9|81.3|81.92|81.32|81.89|81.29|7
1737572610000|2025-01-22 19:03:30|81.89|81.29|81.9|81.3|81.91|81.31|81.89|81.29|5
1737572620000|2025-01-22 19:03:40|81.92|81.32|82|81.4|82|81.4|81.92|81.32|6
1737572630000|2025-01-22 19:03:50|81.99|81.39|81.95|81.35|81.99|81.39|81.95|81.35|7
1737572640000|2025-01-22 19:04:00|81.94|81.34|81.81|81.21|81.94|81.34|81.81|81.21|7
1737572650000|2025-01-22 19:04:10|81.82|81.22|81.78|81.18|81.84|81.24|81.78|81.18|9
1737572660000|2025-01-22 19:04:20|81.77|81.17|81.72|81.12|81.77|81.17|81.72|81.12|5
1737572670000|2025-01-22 19:04:30|81.71|81.11|81.71|81.11|81.72|81.12|81.71|81.11|3
1737572680000|2025-01-22 19:04:40|81.7|81.1|81.68|81.08|81.71|81.11|81.68|81.08|6
1737572690000|2025-01-22 19:04:50|81.7|81.1|81.69|81.09|81.74|81.14|81.69|81.09|11
1737572700000|2025-01-22 19:05:00|81.68|81.08|81.7|81.1|81.7|81.1|81.68|81.08|6
1737572710000|2025-01-22 19:05:10|81.69|81.09|81.67|81.07|81.69|81.09|81.67|81.07|3
1737572720000|2025-01-22 19:05:20|81.68|81.08|81.71|81.11|81.72|81.12|81.68|81.08|5
1737572730000|2025-01-22 19:05:30|81.7|81.1|81.68|81.08|81.7|81.1|81.68|81.08|2
1737572740000|2025-01-22 19:05:40|81.67|81.07|81.67|81.07|81.7|81.1|81.67|81.07|8
1737572750000|2025-01-22 19:05:50|81.66|81.06|81.64|81.04|81.66|81.06|81.62|81.02|5
1737572760000|2025-01-22 19:06:00|81.63|81.03|81.62|81.02|81.63|81.03|81.6|81|8
1737572770000|2025-01-22 19:06:10|81.63|81.03|81.65|81.05|81.66|81.06|81.63|81.03|5
1737572780000|2025-01-22 19:06:20|81.63|81.03|81.67|81.07|81.67|81.07|81.63|81.03|5
1737572790000|2025-01-22 19:06:30|81.68|81.08|81.71|81.11|81.72|81.12|81.67|81.07|10
1737572800000|2025-01-22 19:06:40|81.73|81.13|81.74|81.14|81.75|81.15|81.73|81.13|5
1737572820000|2025-01-22 19:07:00|81.73|81.13|81.72|81.12|81.73|81.13|81.72|81.12|2
1737572830000|2025-01-22 19:07:10|81.7|81.1|81.76|81.16|81.76|81.16|81.7|81.1|9
1737572840000|2025-01-22 19:07:20|81.77|81.17|81.67|81.07|81.77|81.17|81.67|81.07|12
1737572850000|2025-01-22 19:07:30|81.68|81.08|81.75|81.15|81.75|81.15|81.67|81.07|7
1737572860000|2025-01-22 19:07:40|81.76|81.16|81.81|81.21|81.82|81.22|81.76|81.16|5
1737572870000|2025-01-22 19:07:50|81.8|81.2|81.78|81.18|81.8|81.2|81.78|81.18|5
1737572880000|2025-01-22 19:08:00|81.76|81.16|81.74|81.14|81.77|81.17|81.73|81.13|7
1737572890000|2025-01-22 19:08:10|81.72|81.12|81.75|81.15|81.75|81.15|81.72|81.12|8
1737572900000|2025-01-22 19:08:20|81.74|81.14|81.81|81.21|81.81|81.21|81.74|81.14|7
1737572910000|2025-01-22 19:08:30|81.82|81.22|81.82|81.22|81.83|81.23|81.81|81.21|6
1737572920000|2025-01-22 19:08:40|81.85|81.25|81.88|81.28|81.89|81.29|81.85|81.25|6
1737572940000|2025-01-22 19:09:00|81.89|81.29|81.91|81.31|81.93|81.33|81.89|81.29|7
1737572950000|2025-01-22 19:09:10|81.9|81.3|81.89|81.29|81.91|81.31|81.89|81.29|4
1737572960000|2025-01-22 19:09:20|81.88|81.28|81.92|81.32|81.94|81.34|81.88|81.28|5
1737572980000|2025-01-22 19:09:40|81.91|81.31|81.91|81.31|81.91|81.31|81.88|81.28|5
1737573010000|2025-01-22 19:10:10|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737573020000|2025-01-22 19:10:20|81.91|81.31|81.93|81.33|81.94|81.34|81.91|81.31|5
1737573030000|2025-01-22 19:10:30|81.92|81.32|81.91|81.31|81.92|81.32|81.9|81.3|4
1737573040000|2025-01-22 19:10:40|81.93|81.33|81.92|81.32|81.93|81.33|81.92|81.32|2
1737573050000|2025-01-22 19:10:50|81.93|81.33|81.93|81.33|81.94|81.34|81.93|81.33|3
1737573060000|2025-01-22 19:11:00|81.95|81.35|81.93|81.33|81.96|81.36|81.93|81.33|5
1737573070000|2025-01-22 19:11:10|81.92|81.32|81.93|81.33|81.94|81.34|81.91|81.31|7
1737573080000|2025-01-22 19:11:20|81.94|81.34|81.94|81.34|81.97|81.37|81.94|81.34|4
1737573090000|2025-01-22 19:11:30|81.93|81.33|81.92|81.32|81.93|81.33|81.92|81.32|2
1737573110000|2025-01-22 19:11:50|81.93|81.33|81.93|81.33|81.93|81.33|81.93|81.33|1
1737573120000|2025-01-22 19:12:00|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737573130000|2025-01-22 19:12:10|81.91|81.31|81.92|81.32|81.93|81.33|81.91|81.31|4
1737573150000|2025-01-22 19:12:30|81.95|81.35|81.98|81.38|81.98|81.38|81.94|81.34|4
1737573160000|2025-01-22 19:12:40|81.99|81.39|81.99|81.39|82|81.4|81.99|81.39|5
1737573170000|2025-01-22 19:12:50|81.98|81.38|81.96|81.36|81.98|81.38|81.96|81.36|3
1737573180000|2025-01-22 19:13:00|81.95|81.35|81.94|81.34|81.95|81.35|81.93|81.33|5
1737573210000|2025-01-22 19:13:30|81.96|81.36|81.99|81.39|81.99|81.39|81.96|81.36|2
1737573220000|2025-01-22 19:13:40|82|81.4|82.01|81.41|82.01|81.41|82|81.4|2
1737573230000|2025-01-22 19:13:50|82|81.4|82.01|81.41|82.01|81.41|82|81.4|2
1737573240000|2025-01-22 19:14:00|82.02|81.42|82.02|81.42|82.02|81.42|82.02|81.42|1
1737573250000|2025-01-22 19:14:10|82.01|81.41|82.01|81.41|82.02|81.42|82.01|81.41|3
1737573260000|2025-01-22 19:14:20|82|81.4|81.99|81.39|82.01|81.41|81.99|81.39|4
1737573270000|2025-01-22 19:14:30|81.98|81.38|81.96|81.36|81.98|81.38|81.96|81.36|3
1737573280000|2025-01-22 19:14:40|81.97|81.37|81.96|81.36|81.97|81.37|81.96|81.36|2
1737573290000|2025-01-22 19:14:50|81.95|81.35|81.95|81.35|81.95|81.35|81.95|81.35|1
1737573300000|2025-01-22 19:15:00|81.93|81.33|81.93|81.33|81.94|81.34|81.93|81.33|3
1737573310000|2025-01-22 19:15:10|81.94|81.34|81.95|81.35|81.98|81.38|81.94|81.34|6
1737573320000|2025-01-22 19:15:20|81.94|81.34|81.94|81.34|81.94|81.34|81.94|81.34|1
1737573330000|2025-01-22 19:15:30|81.95|81.35|81.96|81.36|81.97|81.37|81.95|81.35|4
1737573340000|2025-01-22 19:15:40|81.97|81.37|81.97|81.37|81.98|81.38|81.96|81.36|7
1737573350000|2025-01-22 19:15:50|81.99|81.39|82.03|81.43|82.03|81.43|81.99|81.39|5
1737573360000|2025-01-22 19:16:00|82.02|81.42|81.99|81.39|82.02|81.42|81.99|81.39|4
1737573370000|2025-01-22 19:16:10|81.98|81.38|82|81.4|82|81.4|81.97|81.37|8
1737573380000|2025-01-22 19:16:20|81.99|81.39|82|81.4|82|81.4|81.99|81.39|2
1737573390000|2025-01-22 19:16:30|82.02|81.42|82.02|81.42|82.03|81.43|82.01|81.41|4
1737573400000|2025-01-22 19:16:40|82.01|81.41|82.04|81.44|82.05|81.45|82.01|81.41|7
1737573410000|2025-01-22 19:16:50|82.06|81.46|82.06|81.46|82.06|81.46|82.05|81.45|3
1737573420000|2025-01-22 19:17:00|82.07|81.47|82.1|81.5|82.1|81.5|82.07|81.47|6
1737573440000|2025-01-22 19:17:20|82.12|81.52|82.1|81.5|82.12|81.52|82.1|81.5|3
1737573450000|2025-01-22 19:17:30|82.09|81.49|82.1|81.5|82.11|81.51|82.09|81.49|4
1737573460000|2025-01-22 19:17:40|82.09|81.49|82.11|81.51|82.11|81.51|82.09|81.49|4
1737573480000|2025-01-22 19:18:00|82.1|81.5|82.09|81.49|82.1|81.5|82.08|81.48|6
1737573490000|2025-01-22 19:18:10|82.11|81.51|82.1|81.5|82.11|81.51|82.1|81.5|2
1737573500000|2025-01-22 19:18:20|82.09|81.49|82.08|81.48|82.09|81.49|82.08|81.48|2
1737573510000|2025-01-22 19:18:30|82.09|81.49|82.1|81.5|82.1|81.5|82.09|81.49|2
1737573530000|2025-01-22 19:18:50|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737573540000|2025-01-22 19:19:00|82.14|81.54|82.13|81.53|82.14|81.54|82.13|81.53|2
1737573550000|2025-01-22 19:19:10|82.14|81.54|82.13|81.53|82.14|81.54|82.13|81.53|4
1737573560000|2025-01-22 19:19:20|82.14|81.54|82.16|81.56|82.16|81.56|82.14|81.54|4
1737573580000|2025-01-22 19:19:40|82.17|81.57|82.18|81.58|82.19|81.59|82.17|81.57|3
1737573590000|2025-01-22 19:19:50|82.19|81.59|82.24|81.64|82.24|81.64|82.18|81.58|6
1737573600000|2025-01-22 19:20:00|82.25|81.65|82.19|81.59|82.27|81.67|82.19|81.59|8
1737573610000|2025-01-22 19:20:10|82.22|81.62|82.26|81.66|82.26|81.66|82.21|81.61|10
1737573620000|2025-01-22 19:20:20|82.25|81.65|82.25|81.65|82.25|81.65|82.25|81.65|1
1737573630000|2025-01-22 19:20:30|82.26|81.66|82.26|81.66|82.26|81.66|82.25|81.65|5
1737573640000|2025-01-22 19:20:40|82.25|81.65|82.27|81.67|82.27|81.67|82.25|81.65|3
1737573650000|2025-01-22 19:20:50|82.26|81.66|82.26|81.66|82.26|81.66|82.26|81.66|1
1737573660000|2025-01-22 19:21:00|82.25|81.65|82.27|81.67|82.27|81.67|82.25|81.65|3
1737573670000|2025-01-22 19:21:10|82.26|81.66|82.28|81.68|82.28|81.68|82.26|81.66|7
1737573680000|2025-01-22 19:21:20|82.27|81.67|82.26|81.66|82.28|81.68|82.26|81.66|8
1737573690000|2025-01-22 19:21:30|82.27|81.67|82.27|81.67|82.27|81.67|82.26|81.66|3
1737573700000|2025-01-22 19:21:40|82.28|81.68|82.36|81.76|82.37|81.77|82.28|81.68|7
1737573710000|2025-01-22 19:21:50|82.35|81.75|82.35|81.75|82.35|81.75|82.35|81.75|1
1737573720000|2025-01-22 19:22:00|82.36|81.76|82.36|81.76|82.36|81.76|82.36|81.76|1
1737573730000|2025-01-22 19:22:10|82.37|81.77|82.38|81.78|82.38|81.78|82.37|81.77|2
1737573740000|2025-01-22 19:22:20|82.37|81.77|82.37|81.77|82.37|81.77|82.37|81.77|1
1737573750000|2025-01-22 19:22:30|82.38|81.78|82.38|81.78|82.39|81.79|82.38|81.78|5
1737573760000|2025-01-22 19:22:40|82.37|81.77|82.37|81.77|82.37|81.77|82.37|81.77|1
1737573770000|2025-01-22 19:22:50|82.36|81.76|82.36|81.76|82.36|81.76|82.36|81.76|1
1737573790000|2025-01-22 19:23:10|82.38|81.78|82.34|81.74|82.38|81.78|82.34|81.74|4
1737573800000|2025-01-22 19:23:20|82.33|81.73|82.31|81.71|82.33|81.73|82.31|81.71|3
1737573810000|2025-01-22 19:23:30|82.3|81.7|82.3|81.7|82.3|81.7|82.3|81.7|1
1737573840000|2025-01-22 19:24:00|82.29|81.69|82.21|81.61|82.29|81.69|82.21|81.61|5
1737573870000|2025-01-22 19:24:30|82.2|81.6|82.19|81.59|82.2|81.6|82.19|81.59|2
1737573880000|2025-01-22 19:24:40|82.15|81.55|82.12|81.52|82.15|81.55|82.12|81.52|3
1737573890000|2025-01-22 19:24:50|82.11|81.51|82.13|81.53|82.13|81.53|82.11|81.51|5
1737573900000|2025-01-22 19:25:00|82.12|81.52|82.13|81.53|82.13|81.53|82.12|81.52|6
1737573910000|2025-01-22 19:25:10|82.12|81.52|82.1|81.5|82.12|81.52|82.1|81.5|3
1737573920000|2025-01-22 19:25:20|82.11|81.51|82.1|81.5|82.13|81.53|82.1|81.5|5
1737573940000|2025-01-22 19:25:40|82.08|81.48|82.08|81.48|82.08|81.48|82.08|81.48|1
1737573950000|2025-01-22 19:25:50|82.1|81.5|82.09|81.49|82.1|81.5|82.09|81.49|2
1737573970000|2025-01-22 19:26:10|82.08|81.48|82.07|81.47|82.08|81.48|82.07|81.47|2
1737573980000|2025-01-22 19:26:20|82.06|81.46|82.06|81.46|82.06|81.46|82.06|81.46|1
1737573990000|2025-01-22 19:26:30|82.05|81.45|82.07|81.47|82.07|81.47|82.05|81.45|2
1737574000000|2025-01-22 19:26:40|82.06|81.46|82.05|81.45|82.06|81.46|82.05|81.45|2
1737574010000|2025-01-22 19:26:50|82.04|81.44|82|81.4|82.04|81.44|82|81.4|3
1737574020000|2025-01-22 19:27:00|82.03|81.43|82.09|81.49|82.09|81.49|82.03|81.43|9
1737574030000|2025-01-22 19:27:10|82.08|81.48|82.08|81.48|82.08|81.48|82.08|81.48|1
1737574040000|2025-01-22 19:27:20|82.09|81.49|82.09|81.49|82.09|81.49|82.09|81.49|1
1737574060000|2025-01-22 19:27:40|82.11|81.51|82.15|81.55|82.15|81.55|82.11|81.51|2
1737574070000|2025-01-22 19:27:50|82.16|81.56|82.16|81.56|82.17|81.57|82.16|81.56|3
1737574080000|2025-01-22 19:28:00|82.15|81.55|82.09|81.49|82.15|81.55|82.09|81.49|5
1737574090000|2025-01-22 19:28:10|82.08|81.48|82.08|81.48|82.08|81.48|82.08|81.48|1
1737574110000|2025-01-22 19:28:30|82.09|81.49|82.1|81.5|82.1|81.5|82.09|81.49|2
1737574120000|2025-01-22 19:28:40|82.09|81.49|82.09|81.49|82.09|81.49|82.09|81.49|1
1737574130000|2025-01-22 19:28:50|82.07|81.47|82.07|81.47|82.07|81.47|82.07|81.47|1
1737574140000|2025-01-22 19:29:00|82.08|81.48|82.07|81.47|82.08|81.48|82.07|81.47|2
1737574150000|2025-01-22 19:29:10|82.08|81.48|82.08|81.48|82.09|81.49|82.08|81.48|3
1737574160000|2025-01-22 19:29:20|82.07|81.47|82.07|81.47|82.07|81.47|82.07|81.47|1
1737574180000|2025-01-22 19:29:40|82.08|81.48|82.08|81.48|82.08|81.48|82.08|81.48|1
1737574190000|2025-01-22 19:29:50|82.09|81.49|82.11|81.51|82.11|81.51|82.09|81.49|3
1737574200000|2025-01-22 19:30:00|82.1|81.5|82.08|81.48|82.1|81.5|82.08|81.48|3
1737574210000|2025-01-22 19:30:10|82.09|81.49|82.14|81.54|82.14|81.54|82.08|81.48|10
1737574220000|2025-01-22 19:30:20|82.13|81.53|82.14|81.54|82.14|81.54|82.13|81.53|4
1737574230000|2025-01-22 19:30:30|82.15|81.55|82.17|81.57|82.17|81.57|82.14|81.54|4
1737574250000|2025-01-22 19:30:50|82.14|81.54|82.13|81.53|82.14|81.54|82.13|81.53|2
1737574260000|2025-01-22 19:31:00|82.14|81.54|82.14|81.54|82.15|81.55|82.13|81.53|4
1737574270000|2025-01-22 19:31:10|82.13|81.53|82.13|81.53|82.14|81.54|82.13|81.53|3
1737574280000|2025-01-22 19:31:20|82.14|81.54|82.15|81.55|82.16|81.56|82.14|81.54|4
1737574290000|2025-01-22 19:31:30|82.17|81.57|82.16|81.56|82.17|81.57|82.16|81.56|2
1737574300000|2025-01-22 19:31:40|82.15|81.55|82.11|81.51|82.15|81.55|82.11|81.51|4
1737574310000|2025-01-22 19:31:50|82.09|81.49|82.07|81.47|82.09|81.49|82.07|81.47|3
1737574320000|2025-01-22 19:32:00|82.08|81.48|81.97|81.37|82.08|81.48|81.97|81.37|8
1737574330000|2025-01-22 19:32:10|81.96|81.36|81.95|81.35|81.96|81.36|81.95|81.35|2
1737574340000|2025-01-22 19:32:20|81.94|81.34|81.93|81.33|81.95|81.35|81.93|81.33|8
1737574350000|2025-01-22 19:32:30|81.94|81.34|81.93|81.33|81.96|81.36|81.92|81.32|8
1737574360000|2025-01-22 19:32:40|81.94|81.34|81.9|81.3|81.94|81.34|81.9|81.3|5
1737574370000|2025-01-22 19:32:50|81.92|81.32|81.93|81.33|81.95|81.35|81.92|81.32|6
1737574380000|2025-01-22 19:33:00|81.92|81.32|81.9|81.3|81.92|81.32|81.9|81.3|4
1737574390000|2025-01-22 19:33:10|81.92|81.32|82.26|81.66|82.26|81.66|81.92|81.32|23
1737574400000|2025-01-22 19:33:20|82.32|81.72|82.31|81.71|82.49|81.89|82.3|81.7|23
1737574410000|2025-01-22 19:33:30|82.3|81.7|82.34|81.74|82.35|81.75|82.29|81.69|20
1737574420000|2025-01-22 19:33:40|82.33|81.73|82.27|81.67|82.35|81.75|82.24|81.64|16
1737574430000|2025-01-22 19:33:50|82.26|81.66|82.23|81.63|82.29|81.69|82.23|81.63|8
1737574440000|2025-01-22 19:34:00|82.22|81.62|82.18|81.58|82.25|81.65|82.18|81.58|10
1737574450000|2025-01-22 19:34:10|82.19|81.59|82.29|81.69|82.31|81.71|82.19|81.59|19
1737574460000|2025-01-22 19:34:20|82.3|81.7|82.42|81.82|82.42|81.82|82.3|81.7|12
1737574470000|2025-01-22 19:34:30|82.43|81.83|82.45|81.85|82.48|81.88|82.42|81.82|12
1737574480000|2025-01-22 19:34:40|82.44|81.84|82.52|81.92|82.54|81.94|82.43|81.83|13
1737574490000|2025-01-22 19:34:50|82.53|81.93|82.52|81.92|82.53|81.93|82.52|81.92|2
1737574500000|2025-01-22 19:35:00|82.53|81.93|82.62|82.02|82.65|82.05|82.49|81.89|23
1737574510000|2025-01-22 19:35:10|82.61|82.01|82.6|82|82.63|82.03|82.59|81.99|22
1737574520000|2025-01-22 19:35:20|82.59|81.99|82.59|81.99|82.65|82.05|82.55|81.95|25
1737574530000|2025-01-22 19:35:30|82.58|81.98|82.57|81.97|82.58|81.98|82.55|81.95|12
1737574540000|2025-01-22 19:35:40|82.58|81.98|82.58|81.98|82.59|81.99|82.57|81.97|6
1737574550000|2025-01-22 19:35:50|82.6|82|82.64|82.04|82.65|82.05|82.6|82|11
1737574560000|2025-01-22 19:36:00|82.65|82.05|82.71|82.11|82.72|82.12|82.65|82.05|6
1737574570000|2025-01-22 19:36:10|82.7|82.1|82.72|82.12|82.73|82.13|82.7|82.1|6
1737574580000|2025-01-22 19:36:20|82.71|82.11|82.65|82.05|82.71|82.11|82.64|82.04|11
1737574590000|2025-01-22 19:36:30|82.64|82.04|82.52|81.92|82.65|82.05|82.51|81.91|19
1737574600000|2025-01-22 19:36:40|82.51|81.91|82.43|81.83|82.51|81.91|82.39|81.79|23
1737574610000|2025-01-22 19:36:50|82.42|81.82|82.59|81.99|82.6|82|82.42|81.82|17
1737574620000|2025-01-22 19:37:00|82.62|82.02|82.61|82.01|82.65|82.05|82.6|82|16
1737574630000|2025-01-22 19:37:10|82.6|82|82.48|81.88|82.6|82|82.48|81.88|10
1737574640000|2025-01-22 19:37:20|82.46|81.86|82.41|81.81|82.47|81.87|82.41|81.81|13
1737574650000|2025-01-22 19:37:30|82.42|81.82|82.44|81.84|82.44|81.84|82.42|81.82|15
1737574660000|2025-01-22 19:37:40|82.45|81.85|82.43|81.83|82.45|81.85|82.4|81.8|14
1737574670000|2025-01-22 19:37:50|82.42|81.82|82.4|81.8|82.42|81.82|82.37|81.77|15
1737574680000|2025-01-22 19:38:00|82.41|81.81|82.45|81.85|82.45|81.85|82.4|81.8|5
1737574700000|2025-01-22 19:38:20|82.49|81.89|82.56|81.96|82.56|81.96|82.49|81.89|5
1737574710000|2025-01-22 19:38:30|82.55|81.95|82.6|82|82.62|82.02|82.55|81.95|11
1737574720000|2025-01-22 19:38:40|82.61|82.01|82.65|82.05|82.68|82.08|82.61|82.01|12
1737574730000|2025-01-22 19:38:50|82.67|82.07|82.65|82.05|82.68|82.08|82.65|82.05|5
1737574740000|2025-01-22 19:39:00|82.66|82.06|82.65|82.05|82.68|82.08|82.65|82.05|8
1737574750000|2025-01-22 19:39:10|82.63|82.03|82.59|81.99|82.63|82.03|82.59|81.99|4
1737574760000|2025-01-22 19:39:20|82.58|81.98|82.61|82.01|82.62|82.02|82.58|81.98|7
1737574770000|2025-01-22 19:39:30|82.6|82|82.59|81.99|82.6|82|82.59|81.99|6
1737574780000|2025-01-22 19:39:40|82.6|82|82.6|82|82.61|82.01|82.59|81.99|6
1737574790000|2025-01-22 19:39:50|82.59|81.99|82.59|81.99|82.6|82|82.59|81.99|3
1737574800000|2025-01-22 19:40:00|82.58|81.98|82.62|82.02|82.62|82.02|82.58|81.98|5
1737574810000|2025-01-22 19:40:10|82.63|82.03|82.68|82.08|82.69|82.09|82.62|82.02|11
1737574820000|2025-01-22 19:40:20|82.67|82.07|82.67|82.07|82.69|82.09|82.67|82.07|6
1737574830000|2025-01-22 19:40:30|82.69|82.09|82.68|82.08|82.69|82.09|82.68|82.08|4
1737574840000|2025-01-22 19:40:40|82.69|82.09|82.7|82.1|82.7|82.1|82.66|82.06|7
1737574850000|2025-01-22 19:40:50|82.72|82.12|82.72|82.12|82.8|82.2|82.72|82.12|10
1737574860000|2025-01-22 19:41:00|82.73|82.13|82.79|82.19|82.79|82.19|82.71|82.11|14
1737574870000|2025-01-22 19:41:10|82.78|82.18|82.72|82.12|82.78|82.18|82.72|82.12|9
1737574880000|2025-01-22 19:41:20|82.73|82.13|82.69|82.09|82.74|82.14|82.69|82.09|9
1737574890000|2025-01-22 19:41:30|82.68|82.08|82.64|82.04|82.68|82.08|82.64|82.04|4
1737574900000|2025-01-22 19:41:40|82.66|82.06|82.57|81.97|82.66|82.06|82.56|81.96|12
1737574910000|2025-01-22 19:41:50|82.56|81.96|82.56|81.96|82.57|81.97|82.56|81.96|3
1737574930000|2025-01-22 19:42:10|82.57|81.97|82.56|81.96|82.57|81.97|82.56|81.96|2
1737574940000|2025-01-22 19:42:20|82.58|81.98|82.51|81.91|82.58|81.98|82.51|81.91|7
1737574950000|2025-01-22 19:42:30|82.52|81.92|82.51|81.91|82.55|81.95|82.51|81.91|8
1737574960000|2025-01-22 19:42:40|82.5|81.9|82.45|81.85|82.5|81.9|82.44|81.84|11
1737574970000|2025-01-22 19:42:50|82.46|81.86|82.43|81.83|82.47|81.87|82.41|81.81|12
1737574980000|2025-01-22 19:43:00|82.44|81.84|82.42|81.82|82.44|81.84|82.41|81.81|9
1737574990000|2025-01-22 19:43:10|82.44|81.84|82.44|81.84|82.44|81.84|82.43|81.83|3
1737575000000|2025-01-22 19:43:20|82.43|81.83|82.39|81.79|82.44|81.84|82.39|81.79|5
1737575010000|2025-01-22 19:43:30|82.32|81.72|82.29|81.69|82.32|81.72|82.29|81.69|11
1737575020000|2025-01-22 19:43:40|82.3|81.7|82.32|81.72|82.32|81.72|82.3|81.7|14
1737575030000|2025-01-22 19:43:50|82.31|81.71|82.33|81.73|82.33|81.73|82.3|81.7|11
1737575040000|2025-01-22 19:44:00|82.34|81.74|82.37|81.77|82.37|81.77|82.34|81.74|4
1737575050000|2025-01-22 19:44:10|82.36|81.76|82.36|81.76|82.37|81.77|82.36|81.76|5
1737575060000|2025-01-22 19:44:20|82.37|81.77|82.38|81.78|82.38|81.78|82.36|81.76|3
1737575070000|2025-01-22 19:44:30|82.37|81.77|82.29|81.69|82.38|81.78|82.29|81.69|16
1737575080000|2025-01-22 19:44:40|82.3|81.7|82.29|81.69|82.3|81.7|82.29|81.69|4
1737575090000|2025-01-22 19:44:50|82.3|81.7|82.27|81.67|82.3|81.7|82.27|81.67|9
1737575100000|2025-01-22 19:45:00|82.26|81.66|82.26|81.66|82.28|81.68|82.24|81.64|15
1737575110000|2025-01-22 19:45:10|82.25|81.65|82.27|81.67|82.29|81.69|82.21|81.61|16
1737575120000|2025-01-22 19:45:20|82.21|81.61|82.26|81.66|82.26|81.66|82.2|81.6|7
1737575130000|2025-01-22 19:45:30|82.25|81.65|82.27|81.67|82.28|81.68|82.24|81.64|15
1737575140000|2025-01-22 19:45:40|82.28|81.68|82.26|81.66|82.31|81.71|82.25|81.65|16
1737575150000|2025-01-22 19:45:50|82.25|81.65|82.28|81.68|82.28|81.68|82.22|81.62|17
1737575160000|2025-01-22 19:46:00|82.29|81.69|82.27|81.67|82.3|81.7|82.26|81.66|11
1737575170000|2025-01-22 19:46:10|82.24|81.64|82.27|81.67|82.27|81.67|82.24|81.64|12
1737575180000|2025-01-22 19:46:20|82.26|81.66|82.3|81.7|82.3|81.7|82.24|81.64|10
1737575190000|2025-01-22 19:46:30|82.31|81.71|82.3|81.7|82.32|81.72|82.28|81.68|9
1737575200000|2025-01-22 19:46:40|82.31|81.71|82.41|81.81|82.42|81.82|82.31|81.71|15
1737575210000|2025-01-22 19:46:50|82.44|81.84|82.39|81.79|82.47|81.87|82.39|81.79|13
1737575220000|2025-01-22 19:47:00|82.38|81.78|82.38|81.78|82.41|81.81|82.38|81.78|15
1737575230000|2025-01-22 19:47:10|82.39|81.79|82.41|81.81|82.43|81.83|82.36|81.76|10
1737575240000|2025-01-22 19:47:20|82.42|81.82|82.49|81.89|82.51|81.91|82.42|81.82|18
1737575250000|2025-01-22 19:47:30|82.48|81.88|82.5|81.9|82.52|81.92|82.48|81.88|11
1737575260000|2025-01-22 19:47:40|82.51|81.91|82.54|81.94|82.54|81.94|82.51|81.91|3
1737575270000|2025-01-22 19:47:50|82.55|81.95|82.49|81.89|82.56|81.96|82.49|81.89|16
1737575280000|2025-01-22 19:48:00|82.48|81.88|82.54|81.94|82.55|81.95|82.48|81.88|6
1737575290000|2025-01-22 19:48:10|82.53|81.93|82.54|81.94|82.55|81.95|82.53|81.93|4
1737575300000|2025-01-22 19:48:20|82.55|81.95|82.46|81.86|82.55|81.95|82.46|81.86|10
1737575310000|2025-01-22 19:48:30|82.45|81.85|82.36|81.76|82.45|81.85|82.36|81.76|11
1737575320000|2025-01-22 19:48:40|82.37|81.77|82.38|81.78|82.39|81.79|82.36|81.76|8
1737575330000|2025-01-22 19:48:50|82.37|81.77|82.38|81.78|82.38|81.78|82.36|81.76|10
1737575340000|2025-01-22 19:49:00|82.37|81.77|82.38|81.78|82.39|81.79|82.36|81.76|6
1737575350000|2025-01-22 19:49:10|82.4|81.8|82.42|81.82|82.43|81.83|82.38|81.78|12
1737575360000|2025-01-22 19:49:20|82.43|81.83|82.48|81.88|82.48|81.88|82.43|81.83|4
1737575370000|2025-01-22 19:49:30|82.47|81.87|82.47|81.87|82.48|81.88|82.47|81.87|3
1737575390000|2025-01-22 19:49:50|82.42|81.82|82.42|81.82|82.42|81.82|82.41|81.81|5
1737575400000|2025-01-22 19:50:00|82.43|81.83|82.39|81.79|82.43|81.83|82.36|81.76|14
1737575410000|2025-01-22 19:50:10|82.4|81.8|82.44|81.84|82.44|81.84|82.4|81.8|19
1737575420000|2025-01-22 19:50:20|82.43|81.83|82.39|81.79|82.44|81.84|82.39|81.79|12
1737575430000|2025-01-22 19:50:30|82.38|81.78|82.31|81.71|82.39|81.79|82.31|81.71|8
1737575440000|2025-01-22 19:50:40|82.3|81.7|82.27|81.67|82.3|81.7|82.27|81.67|11
1737575450000|2025-01-22 19:50:50|82.26|81.66|82.29|81.69|82.29|81.69|82.23|81.63|15
1737575460000|2025-01-22 19:51:00|82.28|81.68|82.37|81.77|82.38|81.78|82.28|81.68|19
1737575470000|2025-01-22 19:51:10|82.35|81.75|82.36|81.76|82.37|81.77|82.33|81.73|9
1737575480000|2025-01-22 19:51:20|82.35|81.75|82.36|81.76|82.36|81.76|82.34|81.74|8
1737575490000|2025-01-22 19:51:30|82.35|81.75|82.34|81.74|82.36|81.76|82.34|81.74|5
1737575500000|2025-01-22 19:51:40|82.35|81.75|82.34|81.74|82.35|81.75|82.28|81.68|12
1737575510000|2025-01-22 19:51:50|82.35|81.75|82.3|81.7|82.36|81.76|82.3|81.7|19
1737575520000|2025-01-22 19:52:00|82.31|81.71|82.23|81.63|82.33|81.73|82.23|81.63|22
1737575530000|2025-01-22 19:52:10|82.21|81.61|82.19|81.59|82.21|81.61|82.17|81.57|15
1737575540000|2025-01-22 19:52:20|82.18|81.58|82.19|81.59|82.23|81.63|82.18|81.58|10
1737575550000|2025-01-22 19:52:30|82.2|81.6|82.26|81.66|82.26|81.66|82.19|81.59|19
1737575570000|2025-01-22 19:52:50|82.28|81.68|82.27|81.67|82.28|81.68|82.26|81.66|5
1737575580000|2025-01-22 19:53:00|82.28|81.68|82.26|81.66|82.28|81.68|82.25|81.65|13
1737575590000|2025-01-22 19:53:10|82.27|81.67|82.27|81.67|82.28|81.68|82.27|81.67|5
1737575600000|2025-01-22 19:53:20|82.25|81.65|82.28|81.68|82.28|81.68|82.21|81.61|10
1737575610000|2025-01-22 19:53:30|82.29|81.69|82.27|81.67|82.3|81.7|82.26|81.66|9
1737575620000|2025-01-22 19:53:40|82.28|81.68|82.33|81.73|82.33|81.73|82.28|81.68|5
1737575630000|2025-01-22 19:53:50|82.34|81.74|82.34|81.74|82.35|81.75|82.34|81.74|3
1737575640000|2025-01-22 19:54:00|82.35|81.75|82.3|81.7|82.35|81.75|82.3|81.7|9
1737575650000|2025-01-22 19:54:10|82.31|81.71|82.31|81.71|82.34|81.74|82.29|81.69|9
1737575660000|2025-01-22 19:54:20|82.3|81.7|82.15|81.55|82.3|81.7|82.15|81.55|18
1737575670000|2025-01-22 19:54:30|82.16|81.56|82.19|81.59|82.19|81.59|82.14|81.54|9
1737575680000|2025-01-22 19:54:40|82.2|81.6|82.2|81.6|82.22|81.62|82.19|81.59|10
1737575690000|2025-01-22 19:54:50|82.21|81.61|82.16|81.56|82.21|81.61|82.16|81.56|13
1737575700000|2025-01-22 19:55:00|82.17|81.57|82.1|81.5|82.17|81.57|82.1|81.5|19
1737575710000|2025-01-22 19:55:10|82.11|81.51|82.09|81.49|82.11|81.51|82.09|81.49|5
1737575720000|2025-01-22 19:55:20|82.1|81.5|82.09|81.49|82.13|81.53|82.09|81.49|8
1737575730000|2025-01-22 19:55:30|82.1|81.5|82.08|81.48|82.12|81.52|82.07|81.47|16
1737575740000|2025-01-22 19:55:40|82.09|81.49|82.15|81.55|82.15|81.55|82.09|81.49|11
1737575750000|2025-01-22 19:55:50|82.14|81.54|82.12|81.52|82.15|81.55|82.12|81.52|9
1737575760000|2025-01-22 19:56:00|82.13|81.53|82.11|81.51|82.15|81.55|82.11|81.51|12
1737575770000|2025-01-22 19:56:10|82.09|81.49|82.09|81.49|82.09|81.49|82.08|81.48|3
1737575780000|2025-01-22 19:56:20|82.08|81.48|82.09|81.49|82.09|81.49|82.08|81.48|6
1737575790000|2025-01-22 19:56:30|82.08|81.48|82.14|81.54|82.15|81.55|82.08|81.48|12
1737575800000|2025-01-22 19:56:40|82.13|81.53|82.1|81.5|82.13|81.53|82.1|81.5|6
1737575810000|2025-01-22 19:56:50|82.12|81.52|82.14|81.54|82.14|81.54|82.1|81.5|13
1737575820000|2025-01-22 19:57:00|82.15|81.55|82.14|81.54|82.15|81.55|82.13|81.53|7
1737575830000|2025-01-22 19:57:10|82.13|81.53|82.13|81.53|82.13|81.53|82.13|81.53|1
1737575840000|2025-01-22 19:57:20|82.12|81.52|82.08|81.48|82.12|81.52|82.08|81.48|4
1737575860000|2025-01-22 19:57:40|82.06|81.46|82.06|81.46|82.06|81.46|82.06|81.46|1
1737575870000|2025-01-22 19:57:50|82.03|81.43|82.02|81.42|82.03|81.43|82.02|81.42|4
1737575880000|2025-01-22 19:58:00|82.01|81.41|82|81.4|82.01|81.41|81.98|81.38|7
1737575890000|2025-01-22 19:58:10|81.99|81.39|82|81.4|82|81.4|81.98|81.38|11
1737575900000|2025-01-22 19:58:20|81.99|81.39|81.98|81.38|81.99|81.39|81.98|81.38|8
1737575910000|2025-01-22 19:58:30|81.99|81.39|81.98|81.38|81.99|81.39|81.98|81.38|4
1737575920000|2025-01-22 19:58:40|81.99|81.39|82.04|81.44|82.04|81.44|81.99|81.39|6
1737575930000|2025-01-22 19:58:50|82.03|81.43|82.02|81.42|82.03|81.43|82.01|81.41|6
1737575940000|2025-01-22 19:59:00|82.01|81.41|81.98|81.38|82.01|81.41|81.98|81.38|7
1737575950000|2025-01-22 19:59:10|81.99|81.39|81.99|81.39|81.99|81.39|81.98|81.38|3
1737575960000|2025-01-22 19:59:20|82|81.4|81.99|81.39|82|81.4|81.99|81.39|6
1737575970000|2025-01-22 19:59:30|82|81.4|82|81.4|82.04|81.44|82|81.4|7
1737575980000|2025-01-22 19:59:40|81.99|81.39|82.01|81.41|82.02|81.42|81.99|81.39|3
1737575990000|2025-01-22 19:59:50|82.03|81.43|82.03|81.43|82.04|81.44|82.03|81.43|3
1737576000000|2025-01-22 20:00:00|82.04|81.44|81.99|81.39|82.05|81.45|81.97|81.37|10
1737576010000|2025-01-22 20:00:10|82.01|81.41|81.99|81.39|82.01|81.41|81.98|81.38|15
1737576020000|2025-01-22 20:00:20|82|81.4|81.98|81.38|82|81.4|81.98|81.38|4
1737576030000|2025-01-22 20:00:30|81.97|81.37|81.96|81.36|81.97|81.37|81.96|81.36|2
1737576040000|2025-01-22 20:00:40|81.97|81.37|82.04|81.44|82.04|81.44|81.97|81.37|5
1737576050000|2025-01-22 20:00:50|82.05|81.45|82.07|81.47|82.08|81.48|82.05|81.45|6
1737576060000|2025-01-22 20:01:00|82.08|81.48|82.06|81.46|82.12|81.52|82.06|81.46|8
1737576070000|2025-01-22 20:01:10|82.05|81.45|82.03|81.43|82.07|81.47|82.03|81.43|7
1737576080000|2025-01-22 20:01:20|82.04|81.44|82.09|81.49|82.1|81.5|82.03|81.43|11
1737576090000|2025-01-22 20:01:30|82.12|81.52|82.18|81.58|82.18|81.58|82.11|81.51|14
1737576100000|2025-01-22 20:01:40|82.17|81.57|82.13|81.53|82.18|81.58|82.13|81.53|7
1737576110000|2025-01-22 20:01:50|82.14|81.54|82.13|81.53|82.14|81.54|82.12|81.52|3
1737576120000|2025-01-22 20:02:00|82.12|81.52|82.1|81.5|82.12|81.52|82.09|81.49|7
1737576130000|2025-01-22 20:02:10|82.11|81.51|82.14|81.54|82.15|81.55|82.11|81.51|6
1737576140000|2025-01-22 20:02:20|82.13|81.53|82.11|81.51|82.13|81.53|82.11|81.51|3
1737576150000|2025-01-22 20:02:30|82.12|81.52|82.08|81.48|82.12|81.52|82.05|81.45|11
1737576160000|2025-01-22 20:02:40|82.07|81.47|82.03|81.43|82.09|81.49|82.03|81.43|11
1737576170000|2025-01-22 20:02:50|82.02|81.42|82.02|81.42|82.04|81.44|82|81.4|8
1737576180000|2025-01-22 20:03:00|82.03|81.43|82.03|81.43|82.03|81.43|81.97|81.37|10
1737576190000|2025-01-22 20:03:10|82.02|81.42|82.03|81.43|82.03|81.43|82.02|81.42|2
1737576200000|2025-01-22 20:03:20|82.04|81.44|82.04|81.44|82.08|81.48|82.03|81.43|11
1737576210000|2025-01-22 20:03:30|82.05|81.45|82.03|81.43|82.05|81.45|82.03|81.43|10
1737576230000|2025-01-22 20:03:50|82.08|81.48|82.09|81.49|82.09|81.49|82.06|81.46|3
1737576240000|2025-01-22 20:04:00|82.11|81.51|82.08|81.48|82.12|81.52|82.08|81.48|6
1737576250000|2025-01-22 20:04:10|82.05|81.45|81.99|81.39|82.06|81.46|81.99|81.39|6
1737576260000|2025-01-22 20:04:20|81.98|81.38|81.96|81.36|81.98|81.38|81.96|81.36|3
1737576270000|2025-01-22 20:04:30|81.97|81.37|81.95|81.35|81.99|81.39|81.95|81.35|7
1737576280000|2025-01-22 20:04:40|81.96|81.36|81.96|81.36|81.97|81.37|81.96|81.36|5
1737576290000|2025-01-22 20:04:50|81.97|81.37|81.94|81.34|81.98|81.38|81.94|81.34|5
1737576300000|2025-01-22 20:05:00|81.93|81.33|81.92|81.32|81.94|81.34|81.92|81.32|8
1737576310000|2025-01-22 20:05:10|81.94|81.34|82.02|81.42|82.03|81.43|81.94|81.34|9
1737576320000|2025-01-22 20:05:20|82|81.4|81.94|81.34|82.01|81.41|81.94|81.34|9
1737576330000|2025-01-22 20:05:30|81.96|81.36|81.9|81.3|81.96|81.36|81.87|81.27|11
1737576340000|2025-01-22 20:05:40|81.91|81.31|81.9|81.3|81.91|81.31|81.89|81.29|8
1737576350000|2025-01-22 20:05:50|81.89|81.29|81.9|81.3|81.9|81.3|81.89|81.29|12
1737576360000|2025-01-22 20:06:00|81.91|81.31|81.91|81.31|81.91|81.31|81.89|81.29|9
1737576370000|2025-01-22 20:06:10|81.93|81.33|81.91|81.31|81.93|81.33|81.87|81.27|9
1737576380000|2025-01-22 20:06:20|81.93|81.33|81.95|81.35|81.95|81.35|81.9|81.3|12
1737576390000|2025-01-22 20:06:30|81.94|81.34|82|81.4|82.01|81.41|81.94|81.34|13
1737576400000|2025-01-22 20:06:40|82.01|81.41|81.99|81.39|82.01|81.41|81.99|81.39|7
1737576410000|2025-01-22 20:06:50|82.01|81.41|82|81.4|82.02|81.42|81.99|81.39|8
1737576420000|2025-01-22 20:07:00|81.99|81.39|81.99|81.39|82|81.4|81.99|81.39|3
1737576430000|2025-01-22 20:07:10|81.97|81.37|81.98|81.38|81.98|81.38|81.97|81.37|8
1737576440000|2025-01-22 20:07:20|81.99|81.39|82.03|81.43|82.06|81.46|81.99|81.39|9
1737576450000|2025-01-22 20:07:30|82.04|81.44|82.06|81.46|82.08|81.48|82.04|81.44|11
1737576460000|2025-01-22 20:07:40|82.05|81.45|82.06|81.46|82.07|81.47|82.04|81.44|7
1737576470000|2025-01-22 20:07:50|82.07|81.47|82.07|81.47|82.08|81.48|82.06|81.46|9
1737576480000|2025-01-22 20:08:00|82.06|81.46|82.08|81.48|82.08|81.48|82.06|81.46|5
1737576490000|2025-01-22 20:08:10|82.09|81.49|82.09|81.49|82.11|81.51|82.09|81.49|7
1737576500000|2025-01-22 20:08:20|82.1|81.5|82.05|81.45|82.1|81.5|82.05|81.45|8
1737576510000|2025-01-22 20:08:30|82.04|81.44|82.03|81.43|82.04|81.44|82.03|81.43|2
1737576520000|2025-01-22 20:08:40|82.04|81.44|82.03|81.43|82.04|81.44|82.03|81.43|4
1737576530000|2025-01-22 20:08:50|82.02|81.42|82.04|81.44|82.05|81.45|82.01|81.41|5
1737576540000|2025-01-22 20:09:00|82.03|81.43|81.96|81.36|82.03|81.43|81.95|81.35|9
1737576550000|2025-01-22 20:09:10|81.98|81.38|81.97|81.37|81.98|81.38|81.97|81.37|6
1737576560000|2025-01-22 20:09:20|81.98|81.38|81.97|81.37|82|81.4|81.97|81.37|14
1737576570000|2025-01-22 20:09:30|81.98|81.38|81.94|81.34|81.98|81.38|81.93|81.33|11
1737576580000|2025-01-22 20:09:40|81.93|81.33|81.98|81.38|81.98|81.38|81.91|81.31|15
1737576590000|2025-01-22 20:09:50|81.97|81.37|81.97|81.37|81.98|81.38|81.96|81.36|8
1737576600000|2025-01-22 20:10:00|81.98|81.38|81.98|81.38|81.99|81.39|81.97|81.37|11
1737576610000|2025-01-22 20:10:10|81.97|81.37|82|81.4|82.02|81.42|81.97|81.37|9
1737576620000|2025-01-22 20:10:20|81.99|81.39|82.01|81.41|82.01|81.41|81.99|81.39|5
1737576630000|2025-01-22 20:10:30|82.02|81.42|82.03|81.43|82.04|81.44|82.02|81.42|4
1737576640000|2025-01-22 20:10:40|82.02|81.42|82.01|81.41|82.08|81.48|82|81.4|18
1737576650000|2025-01-22 20:10:50|82.02|81.42|81.97|81.37|82.04|81.44|81.97|81.37|15
1737576660000|2025-01-22 20:11:00|81.98|81.38|81.98|81.38|82|81.4|81.96|81.36|7
1737576670000|2025-01-22 20:11:10|81.99|81.39|81.98|81.38|82|81.4|81.98|81.38|6
1737576680000|2025-01-22 20:11:20|81.97|81.37|81.96|81.36|81.97|81.37|81.95|81.35|11
1737576690000|2025-01-22 20:11:30|81.95|81.35|82|81.4|82.01|81.41|81.95|81.35|12
1737576700000|2025-01-22 20:11:40|81.99|81.39|81.99|81.39|82.01|81.41|81.99|81.39|7
1737576710000|2025-01-22 20:11:50|82|81.4|82|81.4|82.01|81.41|81.99|81.39|7
1737576720000|2025-01-22 20:12:00|82.01|81.41|82.11|81.51|82.12|81.52|82.01|81.41|14
1737576730000|2025-01-22 20:12:10|82.14|81.54|82.14|81.54|82.15|81.55|82.14|81.54|3
1737576750000|2025-01-22 20:12:30|82.12|81.52|82.09|81.49|82.12|81.52|82.09|81.49|4
1737576760000|2025-01-22 20:12:40|82.1|81.5|82.09|81.49|82.13|81.53|82.08|81.48|9
1737576770000|2025-01-22 20:12:50|82.08|81.48|81.99|81.39|82.09|81.49|81.99|81.39|16
1737576780000|2025-01-22 20:13:00|81.98|81.38|81.94|81.34|81.98|81.38|81.94|81.34|6
1737576790000|2025-01-22 20:13:10|81.96|81.36|81.95|81.35|81.97|81.37|81.95|81.35|7
1737576800000|2025-01-22 20:13:20|81.94|81.34|81.96|81.36|81.96|81.36|81.94|81.34|3
1737576810000|2025-01-22 20:13:30|81.97|81.37|81.94|81.34|81.98|81.38|81.93|81.33|7
1737576820000|2025-01-22 20:13:40|81.95|81.35|81.98|81.38|81.98|81.38|81.95|81.35|17
1737576830000|2025-01-22 20:13:50|81.99|81.39|81.97|81.37|82.03|81.43|81.97|81.37|15
1737576840000|2025-01-22 20:14:00|81.98|81.38|82.05|81.45|82.06|81.46|81.98|81.38|11
1737576850000|2025-01-22 20:14:10|82.06|81.46|82.06|81.46|82.06|81.46|82.05|81.45|3
1737576870000|2025-01-22 20:14:30|82.07|81.47|82.12|81.52|82.12|81.52|82.06|81.46|7
1737576880000|2025-01-22 20:14:40|82.11|81.51|82.12|81.52|82.13|81.53|82.1|81.5|6
1737576890000|2025-01-22 20:14:50|82.11|81.51|82.11|81.51|82.13|81.53|82.09|81.49|9
1737576900000|2025-01-22 20:15:00|82.12|81.52|82.13|81.53|82.14|81.54|82.1|81.5|10
1737576910000|2025-01-22 20:15:10|82.14|81.54|82.15|81.55|82.16|81.56|82.13|81.53|5
1737576920000|2025-01-22 20:15:20|82.17|81.57|82.13|81.53|82.17|81.57|82.13|81.53|5
1737576930000|2025-01-22 20:15:30|82.15|81.55|82.06|81.46|82.15|81.55|82.04|81.44|12
1737576940000|2025-01-22 20:15:40|82.07|81.47|82.09|81.49|82.09|81.49|82.06|81.46|7
1737576950000|2025-01-22 20:15:50|82.08|81.48|82.08|81.48|82.1|81.5|82.08|81.48|11
1737576960000|2025-01-22 20:16:00|82.09|81.49|82.13|81.53|82.15|81.55|82.09|81.49|7
1737576970000|2025-01-22 20:16:10|82.14|81.54|82.16|81.56|82.16|81.56|82.14|81.54|7
1737576980000|2025-01-22 20:16:20|82.15|81.55|82.15|81.55|82.16|81.56|82.14|81.54|8
1737576990000|2025-01-22 20:16:30|82.14|81.54|82.13|81.53|82.15|81.55|82.13|81.53|4
1737577000000|2025-01-22 20:16:40|82.14|81.54|82.08|81.48|82.16|81.56|82.08|81.48|10
1737577010000|2025-01-22 20:16:50|82.07|81.47|82.01|81.41|82.08|81.48|82|81.4|15
1737577020000|2025-01-22 20:17:00|82|81.4|82.07|81.47|82.07|81.47|82|81.4|11
1737577030000|2025-01-22 20:17:10|82.08|81.48|82.11|81.51|82.11|81.51|82.06|81.46|10
1737577040000|2025-01-22 20:17:20|82.12|81.52|82.13|81.53|82.15|81.55|82.12|81.52|5
1737577050000|2025-01-22 20:17:30|82.11|81.51|82.14|81.54|82.15|81.55|82.1|81.5|10
1737577060000|2025-01-22 20:17:40|82.15|81.55|82.16|81.56|82.17|81.57|82.14|81.54|12
1737577070000|2025-01-22 20:17:50|82.17|81.57|82.17|81.57|82.17|81.57|82.17|81.57|1
1737577080000|2025-01-22 20:18:00|82.16|81.56|82.16|81.56|82.16|81.56|82.15|81.55|3
1737577090000|2025-01-22 20:18:10|82.17|81.57|82.17|81.57|82.17|81.57|82.16|81.56|7
1737577100000|2025-01-22 20:18:20|82.16|81.56|82.17|81.57|82.17|81.57|82.16|81.56|2
1737577110000|2025-01-22 20:18:30|82.18|81.58|82.24|81.64|82.24|81.64|82.18|81.58|5
1737577120000|2025-01-22 20:18:40|82.25|81.65|82.27|81.67|82.28|81.68|82.25|81.65|5
1737577130000|2025-01-22 20:18:50|82.26|81.66|82.16|81.56|82.26|81.66|82.16|81.56|9
1737577140000|2025-01-22 20:19:00|82.17|81.57|82.15|81.55|82.2|81.6|82.15|81.55|10
1737577150000|2025-01-22 20:19:10|82.17|81.57|82.21|81.61|82.21|81.61|82.15|81.55|16
1737577160000|2025-01-22 20:19:20|82.22|81.62|82.19|81.59|82.24|81.64|82.17|81.57|18
1737577170000|2025-01-22 20:19:30|82.18|81.58|82.18|81.58|82.19|81.59|82.17|81.57|6
1737577180000|2025-01-22 20:19:40|82.17|81.57|82.18|81.58|82.18|81.58|82.14|81.54|10
1737577190000|2025-01-22 20:19:50|82.17|81.57|82.14|81.54|82.17|81.57|82.12|81.52|8
1737577200000|2025-01-22 20:20:00|82.12|81.52|82.06|81.46|82.14|81.54|82.05|81.45|11
1737577210000|2025-01-22 20:20:10|82.08|81.48|82.11|81.51|82.13|81.53|82.08|81.48|12
1737577220000|2025-01-22 20:20:20|82.09|81.49|81.98|81.38|82.09|81.49|81.96|81.36|12
1737577230000|2025-01-22 20:20:30|81.97|81.37|81.96|81.36|81.98|81.38|81.96|81.36|4
1737577240000|2025-01-22 20:20:40|81.97|81.37|82.04|81.44|82.04|81.44|81.97|81.37|6
1737577250000|2025-01-22 20:20:50|82.05|81.45|82.05|81.45|82.06|81.46|82.04|81.44|11
1737577260000|2025-01-22 20:21:00|82.04|81.44|82.1|81.5|82.12|81.52|82.04|81.44|18
1737577270000|2025-01-22 20:21:10|82.11|81.51|82.1|81.5|82.12|81.52|82.08|81.48|14
1737577280000|2025-01-22 20:21:20|82.09|81.49|82.12|81.52|82.12|81.52|82.07|81.47|11
1737577290000|2025-01-22 20:21:30|82.13|81.53|82.16|81.56|82.16|81.56|82.13|81.53|12
1737577300000|2025-01-22 20:21:40|82.15|81.55|82.17|81.57|82.17|81.57|82.15|81.55|5
1737577310000|2025-01-22 20:21:50|82.18|81.58|82.18|81.58|82.2|81.6|82.18|81.58|7
1737577320000|2025-01-22 20:22:00|82.19|81.59|82.22|81.62|82.23|81.63|82.18|81.58|10
1737577330000|2025-01-22 20:22:10|82.23|81.63|82.15|81.55|82.26|81.66|82.15|81.55|13
1737577340000|2025-01-22 20:22:20|82.16|81.56|82.23|81.63|82.23|81.63|82.15|81.55|13
1737577350000|2025-01-22 20:22:30|82.22|81.62|82.19|81.59|82.22|81.62|82.19|81.59|9
1737577360000|2025-01-22 20:22:40|82.2|81.6|82.23|81.63|82.23|81.63|82.19|81.59|17
1737577370000|2025-01-22 20:22:50|82.24|81.64|82.13|81.53|82.24|81.64|82.13|81.53|6
1737577380000|2025-01-22 20:23:00|82.12|81.52|82.1|81.5|82.15|81.55|82.06|81.46|15
1737577390000|2025-01-22 20:23:10|82.11|81.51|82.11|81.51|82.11|81.51|82.1|81.5|7
1737577400000|2025-01-22 20:23:20|82.12|81.52|82.14|81.54|82.15|81.55|82.12|81.52|9
1737577410000|2025-01-22 20:23:30|82.15|81.55|82.15|81.55|82.15|81.55|82.15|81.55|1
1737577430000|2025-01-22 20:23:50|82.16|81.56|82.16|81.56|82.16|81.56|82.16|81.56|1
1737577440000|2025-01-22 20:24:00|82.17|81.57|82.18|81.58|82.18|81.58|82.16|81.56|8
1737577450000|2025-01-22 20:24:10|82.19|81.59|82.24|81.64|82.26|81.66|82.19|81.59|9
1737577460000|2025-01-22 20:24:20|82.25|81.65|82.25|81.65|82.25|81.65|82.24|81.64|3
1737577470000|2025-01-22 20:24:30|82.26|81.66|82.24|81.64|82.26|81.66|82.24|81.64|7
1737577480000|2025-01-22 20:24:40|82.23|81.63|82.23|81.63|82.23|81.63|82.23|81.63|1
1737577490000|2025-01-22 20:24:50|82.24|81.64|82.2|81.6|82.24|81.64|82.19|81.59|10
1737577500000|2025-01-22 20:25:00|82.19|81.59|82.16|81.56|82.19|81.59|82.15|81.55|4
1737577510000|2025-01-22 20:25:10|82.17|81.57|82.19|81.59|82.2|81.6|82.17|81.57|13
1737577520000|2025-01-22 20:25:20|82.2|81.6|82.24|81.64|82.24|81.64|82.2|81.6|6
1737577540000|2025-01-22 20:25:40|82.25|81.65|82.31|81.71|82.31|81.71|82.25|81.65|8
1737577550000|2025-01-22 20:25:50|82.32|81.72|82.31|81.71|82.32|81.72|82.31|81.71|2
1737577560000|2025-01-22 20:26:00|82.29|81.69|82.3|81.7|82.33|81.73|82.29|81.69|10
1737577570000|2025-01-22 20:26:10|82.29|81.69|82.26|81.66|82.29|81.69|82.26|81.66|4
1737577580000|2025-01-22 20:26:20|82.25|81.65|82.27|81.67|82.27|81.67|82.25|81.65|12
1737577590000|2025-01-22 20:26:30|82.26|81.66|82.28|81.68|82.28|81.68|82.26|81.66|5
1737577600000|2025-01-22 20:26:40|82.27|81.67|82.28|81.68|82.28|81.68|82.27|81.67|2
1737577610000|2025-01-22 20:26:50|82.27|81.67|82.28|81.68|82.28|81.68|82.27|81.67|2
1737577620000|2025-01-22 20:27:00|82.3|81.7|82.3|81.7|82.3|81.7|82.3|81.7|1
1737577630000|2025-01-22 20:27:10|82.29|81.69|82.34|81.74|82.34|81.74|82.29|81.69|6
1737577640000|2025-01-22 20:27:20|82.33|81.73|82.37|81.77|82.38|81.78|82.33|81.73|12
1737577650000|2025-01-22 20:27:30|82.36|81.76|82.35|81.75|82.36|81.76|82.35|81.75|4
1737577660000|2025-01-22 20:27:40|82.34|81.74|82.36|81.76|82.37|81.77|82.33|81.73|10
1737577670000|2025-01-22 20:27:50|82.37|81.77|82.37|81.77|82.37|81.77|82.36|81.76|3
1737577680000|2025-01-22 20:28:00|82.39|81.79|82.43|81.83|82.43|81.83|82.39|81.79|7
1737577690000|2025-01-22 20:28:10|82.42|81.82|82.41|81.81|82.42|81.82|82.4|81.8|8
1737577700000|2025-01-22 20:28:20|82.42|81.82|82.44|81.84|82.44|81.84|82.42|81.82|7
1737577710000|2025-01-22 20:28:30|82.45|81.85|82.46|81.86|82.46|81.86|82.45|81.85|2
1737577720000|2025-01-22 20:28:40|82.47|81.87|82.47|81.87|82.47|81.87|82.47|81.87|1
1737577730000|2025-01-22 20:28:50|82.46|81.86|82.47|81.87|82.47|81.87|82.46|81.86|4
1737577740000|2025-01-22 20:29:00|82.46|81.86|82.47|81.87|82.47|81.87|82.46|81.86|8
1737577750000|2025-01-22 20:29:10|82.48|81.88|82.47|81.87|82.48|81.88|82.47|81.87|2
1737577760000|2025-01-22 20:29:20|82.48|81.88|82.48|81.88|82.49|81.89|82.47|81.87|7
1737577770000|2025-01-22 20:29:30|82.47|81.87|82.49|81.89|82.5|81.9|82.47|81.87|5
1737577780000|2025-01-22 20:29:40|82.5|81.9|82.42|81.82|82.5|81.9|82.41|81.81|13
1737577790000|2025-01-22 20:29:50|82.41|81.81|82.39|81.79|82.41|81.81|82.38|81.78|11
1737577800000|2025-01-22 20:30:00|82.37|81.77|82.38|81.78|82.39|81.79|82.37|81.77|10
1737577810000|2025-01-22 20:30:10|82.37|81.77|82.37|81.77|82.37|81.77|82.37|81.77|1
1737577820000|2025-01-22 20:30:20|82.28|81.68|82.28|81.68|82.29|81.69|82.28|81.68|5
1737577830000|2025-01-22 20:30:30|82.29|81.69|82.23|81.63|82.29|81.69|82.23|81.63|6
1737577840000|2025-01-22 20:30:40|82.22|81.62|82.2|81.6|82.22|81.62|82.19|81.59|9
1737577850000|2025-01-22 20:30:50|82.21|81.61|82.22|81.62|82.23|81.63|82.21|81.61|4
1737577860000|2025-01-22 20:31:00|82.21|81.61|82.14|81.54|82.21|81.61|82.14|81.54|14
1737577870000|2025-01-22 20:31:10|82.15|81.55|82.13|81.53|82.16|81.56|82.13|81.53|5
1737577880000|2025-01-22 20:31:20|82.14|81.54|82.1|81.5|82.15|81.55|82.1|81.5|12
1737577890000|2025-01-22 20:31:30|82.11|81.51|82.1|81.5|82.11|81.51|82.1|81.5|2
1737577900000|2025-01-22 20:31:40|82.11|81.51|82.13|81.53|82.13|81.53|82.11|81.51|3
1737577910000|2025-01-22 20:31:50|82.12|81.52|82.17|81.57|82.18|81.58|82.12|81.52|6
1737577920000|2025-01-22 20:32:00|82.16|81.56|82.19|81.59|82.24|81.64|82.16|81.56|12
1737577930000|2025-01-22 20:32:10|82.2|81.6|82.18|81.58|82.2|81.6|82.17|81.57|8
1737577940000|2025-01-22 20:32:20|82.19|81.59|82.24|81.64|82.25|81.65|82.19|81.59|6
1737577950000|2025-01-22 20:32:30|82.25|81.65|82.2|81.6|82.25|81.65|82.2|81.6|3
1737577960000|2025-01-22 20:32:40|82.21|81.61|82.24|81.64|82.24|81.64|82.21|81.61|10
1737577970000|2025-01-22 20:32:50|82.23|81.63|82.28|81.68|82.29|81.69|82.23|81.63|8
1737577980000|2025-01-22 20:33:00|82.27|81.67|82.26|81.66|82.27|81.67|82.25|81.65|4
1737577990000|2025-01-22 20:33:10|82.27|81.67|82.27|81.67|82.29|81.69|82.26|81.66|11
1737578000000|2025-01-22 20:33:20|82.25|81.65|82.24|81.64|82.25|81.65|82.24|81.64|4
1737578020000|2025-01-22 20:33:40|82.23|81.63|82.25|81.65|82.25|81.65|82.19|81.59|13
1737578030000|2025-01-22 20:33:50|82.24|81.64|82.26|81.66|82.26|81.66|82.23|81.63|9
1737578040000|2025-01-22 20:34:00|82.25|81.65|82.24|81.64|82.26|81.66|82.23|81.63|8
1737578050000|2025-01-22 20:34:10|82.25|81.65|82.25|81.65|82.26|81.66|82.24|81.64|5
1737578070000|2025-01-22 20:34:30|82.27|81.67|82.26|81.66|82.27|81.67|82.26|81.66|4
1737578080000|2025-01-22 20:34:40|82.25|81.65|82.27|81.67|82.27|81.67|82.25|81.65|4
1737578090000|2025-01-22 20:34:50|82.26|81.66|82.23|81.63|82.26|81.66|82.23|81.63|5
1737578100000|2025-01-22 20:35:00|82.25|81.65|82.29|81.69|82.29|81.69|82.25|81.65|4
1737578110000|2025-01-22 20:35:10|82.32|81.72|82.33|81.73|82.34|81.74|82.32|81.72|6
1737578120000|2025-01-22 20:35:20|82.32|81.72|82.31|81.71|82.33|81.73|82.3|81.7|7
1737578130000|2025-01-22 20:35:30|82.3|81.7|82.33|81.73|82.34|81.74|82.29|81.69|11
1737578140000|2025-01-22 20:35:40|82.32|81.72|82.3|81.7|82.32|81.72|82.29|81.69|8
1737578150000|2025-01-22 20:35:50|82.29|81.69|82.33|81.73|82.33|81.73|82.29|81.69|4
1737578170000|2025-01-22 20:36:10|82.29|81.69|82.28|81.68|82.29|81.69|82.27|81.67|3
1737578180000|2025-01-22 20:36:20|82.29|81.69|82.27|81.67|82.29|81.69|82.27|81.67|3
1737578190000|2025-01-22 20:36:30|82.26|81.66|82.22|81.62|82.26|81.66|82.22|81.62|5
1737578200000|2025-01-22 20:36:40|82.21|81.61|82.17|81.57|82.21|81.61|82.15|81.55|8
1737578210000|2025-01-22 20:36:50|82.16|81.56|82.16|81.56|82.16|81.56|82.15|81.55|5
1737578220000|2025-01-22 20:37:00|82.17|81.57|82.18|81.58|82.18|81.58|82.16|81.56|7
1737578230000|2025-01-22 20:37:10|82.19|81.59|82.18|81.58|82.21|81.61|82.17|81.57|14
1737578240000|2025-01-22 20:37:20|82.19|81.59|82.19|81.59|82.21|81.61|82.19|81.59|4
1737578250000|2025-01-22 20:37:30|82.2|81.6|82.15|81.55|82.2|81.6|82.15|81.55|6
1737578260000|2025-01-22 20:37:40|82.16|81.56|82.16|81.56|82.16|81.56|82.16|81.56|1
1737578270000|2025-01-22 20:37:50|82.15|81.55|82.16|81.56|82.16|81.56|82.14|81.54|4
1737578280000|2025-01-22 20:38:00|82.15|81.55|82.11|81.51|82.15|81.55|82.1|81.5|6
1737578290000|2025-01-22 20:38:10|82.12|81.52|82.12|81.52|82.12|81.52|82.1|81.5|7
1737578300000|2025-01-22 20:38:20|82.13|81.53|82.05|81.45|82.13|81.53|82.05|81.45|8
1737578310000|2025-01-22 20:38:30|82.07|81.47|82.12|81.52|82.14|81.54|82.07|81.47|13
1737578320000|2025-01-22 20:38:40|82.11|81.51|82.14|81.54|82.15|81.55|82.11|81.51|8
1737578330000|2025-01-22 20:38:50|82.1|81.5|82.1|81.5|82.12|81.52|82.1|81.5|4
1737578340000|2025-01-22 20:39:00|82.09|81.49|82.12|81.52|82.13|81.53|82.09|81.49|7
1737578350000|2025-01-22 20:39:10|82.11|81.51|82.07|81.47|82.11|81.51|82.07|81.47|8
1737578360000|2025-01-22 20:39:20|82.06|81.46|82.06|81.46|82.06|81.46|82.06|81.46|1
1737578370000|2025-01-22 20:39:30|82.02|81.42|82.02|81.42|82.02|81.42|82.02|81.42|1
1737578380000|2025-01-22 20:39:40|82.03|81.43|82.03|81.43|82.04|81.44|82.03|81.43|5
1737578390000|2025-01-22 20:39:50|82.04|81.44|82.02|81.42|82.04|81.44|82.02|81.42|3
1737578400000|2025-01-22 20:40:00|82.01|81.41|81.99|81.39|82.01|81.41|81.98|81.38|4
1737578410000|2025-01-22 20:40:10|81.98|81.38|82|81.4|82|81.4|81.98|81.38|9
1737578420000|2025-01-22 20:40:20|82.01|81.41|81.99|81.39|82.01|81.41|81.98|81.38|6
1737578430000|2025-01-22 20:40:30|82|81.4|82.01|81.41|82.04|81.44|82|81.4|8
1737578440000|2025-01-22 20:40:40|82|81.4|82.03|81.43|82.04|81.44|82|81.4|10
1737578450000|2025-01-22 20:40:50|82.02|81.42|82.06|81.46|82.06|81.46|82.01|81.41|11
1737578460000|2025-01-22 20:41:00|82.05|81.45|82.07|81.47|82.08|81.48|82.03|81.43|8
1737578470000|2025-01-22 20:41:10|82.08|81.48|82.09|81.49|82.09|81.49|82.08|81.48|2
1737578480000|2025-01-22 20:41:20|82.08|81.48|82.08|81.48|82.09|81.49|82.08|81.48|3
1737578500000|2025-01-22 20:41:40|82.09|81.49|82.08|81.48|82.09|81.49|82.07|81.47|6
1737578510000|2025-01-22 20:41:50|82.07|81.47|82.07|81.47|82.08|81.48|82.04|81.44|12
1737578520000|2025-01-22 20:42:00|82.06|81.46|82.06|81.46|82.07|81.47|82.05|81.45|13
1737578530000|2025-01-22 20:42:10|82.05|81.45|81.98|81.38|82.05|81.45|81.98|81.38|9
1737578550000|2025-01-22 20:42:30|81.99|81.39|82|81.4|82.01|81.41|81.99|81.39|6
1737578560000|2025-01-22 20:42:40|82.01|81.41|82.04|81.44|82.05|81.45|82|81.4|7
1737578570000|2025-01-22 20:42:50|82.03|81.43|82.04|81.44|82.05|81.45|82.03|81.43|3
1737578580000|2025-01-22 20:43:00|82.03|81.43|82.05|81.45|82.06|81.46|82.02|81.42|10
1737578590000|2025-01-22 20:43:10|82.04|81.44|82.04|81.44|82.05|81.45|82.02|81.42|7
1737578600000|2025-01-22 20:43:20|82.03|81.43|82.05|81.45|82.05|81.45|82.03|81.43|2
1737578620000|2025-01-22 20:43:40|82.04|81.44|82.04|81.44|82.04|81.44|82.04|81.44|1
1737578630000|2025-01-22 20:43:50|82.03|81.43|82.04|81.44|82.05|81.45|82.03|81.43|3
1737578640000|2025-01-22 20:44:00|82.05|81.45|82.03|81.43|82.05|81.45|82.03|81.43|3
1737578650000|2025-01-22 20:44:10|82.02|81.42|82.01|81.41|82.02|81.42|82.01|81.41|2
1737578660000|2025-01-22 20:44:20|82|81.4|81.93|81.33|82|81.4|81.93|81.33|5
1737578670000|2025-01-22 20:44:30|81.94|81.34|81.84|81.24|81.94|81.34|81.84|81.24|8
1737578680000|2025-01-22 20:44:40|81.86|81.26|81.84|81.24|81.86|81.26|81.84|81.24|3
1737578690000|2025-01-22 20:44:50|81.85|81.25|81.85|81.25|81.85|81.25|81.85|81.25|1
1737578700000|2025-01-22 20:45:00|81.87|81.27|81.87|81.27|81.87|81.27|81.87|81.27|1
1737578710000|2025-01-22 20:45:10|81.89|81.29|81.87|81.27|81.89|81.29|81.86|81.26|5
1737578720000|2025-01-22 20:45:20|81.88|81.28|81.89|81.29|81.89|81.29|81.87|81.27|5
1737578730000|2025-01-22 20:45:30|81.91|81.31|81.93|81.33|81.94|81.34|81.9|81.3|8
1737578740000|2025-01-22 20:45:40|81.92|81.32|81.95|81.35|81.95|81.35|81.92|81.32|4
1737578750000|2025-01-22 20:45:50|81.96|81.36|81.95|81.35|81.96|81.36|81.95|81.35|2
1737578760000|2025-01-22 20:46:00|81.94|81.34|81.84|81.24|81.94|81.34|81.84|81.24|7
1737578770000|2025-01-22 20:46:10|81.82|81.22|81.81|81.21|81.83|81.23|81.79|81.19|7
1737578780000|2025-01-22 20:46:20|81.8|81.2|81.77|81.17|81.8|81.2|81.76|81.16|8
1737578790000|2025-01-22 20:46:30|81.76|81.16|81.8|81.2|81.8|81.2|81.74|81.14|7
1737578800000|2025-01-22 20:46:40|81.79|81.19|81.86|81.26|81.88|81.28|81.78|81.18|12
1737578810000|2025-01-22 20:46:50|81.85|81.25|81.89|81.29|81.89|81.29|81.85|81.25|9
1737578820000|2025-01-22 20:47:00|81.88|81.28|81.96|81.36|81.96|81.36|81.88|81.28|9
1737578830000|2025-01-22 20:47:10|81.97|81.37|81.95|81.35|81.98|81.38|81.95|81.35|8
1737578840000|2025-01-22 20:47:20|81.96|81.36|81.95|81.35|81.96|81.36|81.95|81.35|2
1737578850000|2025-01-22 20:47:30|81.96|81.36|81.89|81.29|81.96|81.36|81.89|81.29|6
1737578860000|2025-01-22 20:47:40|81.9|81.3|81.93|81.33|81.94|81.34|81.9|81.3|7
1737578870000|2025-01-22 20:47:50|81.89|81.29|81.88|81.28|81.89|81.29|81.88|81.28|4
1737578880000|2025-01-22 20:48:00|81.85|81.25|81.89|81.29|81.89|81.29|81.84|81.24|7
1737578890000|2025-01-22 20:48:10|81.88|81.28|81.89|81.29|81.9|81.3|81.88|81.28|4
1737578900000|2025-01-22 20:48:20|81.9|81.3|81.88|81.28|81.9|81.3|81.88|81.28|9
1737578910000|2025-01-22 20:48:30|81.89|81.29|81.94|81.34|81.94|81.34|81.88|81.28|12
1737578920000|2025-01-22 20:48:40|81.95|81.35|81.97|81.37|81.97|81.37|81.94|81.34|7
1737578930000|2025-01-22 20:48:50|81.98|81.38|81.98|81.38|81.98|81.38|81.97|81.37|3
1737578950000|2025-01-22 20:49:10|81.96|81.36|81.96|81.36|81.98|81.38|81.96|81.36|7
1737578960000|2025-01-22 20:49:20|81.97|81.37|81.93|81.33|81.97|81.37|81.93|81.33|7
1737578970000|2025-01-22 20:49:30|81.94|81.34|81.87|81.27|81.94|81.34|81.87|81.27|12
1737578990000|2025-01-22 20:49:50|81.88|81.28|81.91|81.31|81.93|81.33|81.88|81.28|5
1737579000000|2025-01-22 20:50:00|81.9|81.3|81.92|81.32|81.93|81.33|81.9|81.3|11
1737579010000|2025-01-22 20:50:10|81.91|81.31|81.85|81.25|81.91|81.31|81.85|81.25|12
1737579020000|2025-01-22 20:50:20|81.86|81.26|81.87|81.27|81.88|81.28|81.85|81.25|8
1737579030000|2025-01-22 20:50:30|81.86|81.26|81.83|81.23|81.87|81.27|81.83|81.23|7
1737579040000|2025-01-22 20:50:40|81.82|81.22|81.82|81.22|81.84|81.24|81.82|81.22|3
1737579050000|2025-01-22 20:50:50|81.83|81.23|81.82|81.22|81.84|81.24|81.82|81.22|9
1737579060000|2025-01-22 20:51:00|81.83|81.23|81.77|81.17|81.83|81.23|81.77|81.17|12
1737579070000|2025-01-22 20:51:10|81.76|81.16|81.76|81.16|81.77|81.17|81.74|81.14|5
1737579080000|2025-01-22 20:51:20|81.77|81.17|81.78|81.18|81.78|81.18|81.76|81.16|9
1737579090000|2025-01-22 20:51:30|81.77|81.17|81.77|81.17|81.78|81.18|81.77|81.17|5
1737579100000|2025-01-22 20:51:40|81.76|81.16|81.78|81.18|81.79|81.19|81.76|81.16|9
1737579110000|2025-01-22 20:51:50|81.8|81.2|81.79|81.19|81.82|81.22|81.79|81.19|8
1737579120000|2025-01-22 20:52:00|81.8|81.2|81.79|81.19|81.81|81.21|81.79|81.19|6
1737579130000|2025-01-22 20:52:10|81.8|81.2|81.74|81.14|81.8|81.2|81.74|81.14|12
1737579140000|2025-01-22 20:52:20|81.75|81.15|81.75|81.15|81.76|81.16|81.74|81.14|8
1737579150000|2025-01-22 20:52:30|81.76|81.16|81.75|81.15|81.77|81.17|81.75|81.15|12
1737579160000|2025-01-22 20:52:40|81.74|81.14|81.72|81.12|81.74|81.14|81.72|81.12|3
1737579170000|2025-01-22 20:52:50|81.71|81.11|81.65|81.05|81.72|81.12|81.65|81.05|12
1737579180000|2025-01-22 20:53:00|81.66|81.06|81.68|81.08|81.69|81.09|81.64|81.04|9
1737579190000|2025-01-22 20:53:10|81.67|81.07|81.67|81.07|81.68|81.08|81.67|81.07|3
1737579200000|2025-01-22 20:53:20|81.68|81.08|81.68|81.08|81.68|81.08|81.67|81.07|3
1737579210000|2025-01-22 20:53:30|81.67|81.07|81.67|81.07|81.67|81.07|81.67|81.07|1
1737579220000|2025-01-22 20:53:40|81.68|81.08|81.65|81.05|81.68|81.08|81.65|81.05|3
1737579230000|2025-01-22 20:53:50|81.68|81.08|81.66|81.06|81.68|81.08|81.66|81.06|2
1737579240000|2025-01-22 20:54:00|81.65|81.05|81.65|81.05|81.65|81.05|81.65|81.05|1
1737579250000|2025-01-22 20:54:10|81.66|81.06|81.7|81.1|81.72|81.12|81.66|81.06|9
1737579260000|2025-01-22 20:54:20|81.71|81.11|81.71|81.11|81.72|81.12|81.71|81.11|5
1737579270000|2025-01-22 20:54:30|81.72|81.12|81.7|81.1|81.72|81.12|81.7|81.1|3
1737579280000|2025-01-22 20:54:40|81.71|81.11|81.72|81.12|81.72|81.12|81.71|81.11|2
1737579290000|2025-01-22 20:54:50|81.73|81.13|81.74|81.14|81.74|81.14|81.72|81.12|3
1737579300000|2025-01-22 20:55:00|81.76|81.16|81.75|81.15|81.76|81.16|81.75|81.15|2
1737579310000|2025-01-22 20:55:10|81.76|81.16|81.76|81.16|81.76|81.16|81.76|81.16|1
1737579320000|2025-01-22 20:55:20|81.77|81.17|81.78|81.18|81.78|81.18|81.77|81.17|4
1737579330000|2025-01-22 20:55:30|81.77|81.17|81.78|81.18|81.78|81.18|81.77|81.17|4
1737579340000|2025-01-22 20:55:40|81.77|81.17|81.77|81.17|81.81|81.21|81.77|81.17|6
1737579350000|2025-01-22 20:55:50|81.76|81.16|81.76|81.16|81.76|81.16|81.75|81.15|3
1737579360000|2025-01-22 20:56:00|81.77|81.17|81.8|81.2|81.83|81.23|81.77|81.17|6
1737579370000|2025-01-22 20:56:10|81.79|81.19|81.84|81.24|81.84|81.24|81.79|81.19|7
1737579380000|2025-01-22 20:56:20|81.85|81.25|81.82|81.22|81.85|81.25|81.81|81.21|7
1737579390000|2025-01-22 20:56:30|81.83|81.23|81.82|81.22|81.84|81.24|81.82|81.22|4
1737579400000|2025-01-22 20:56:40|81.81|81.21|81.75|81.15|81.81|81.21|81.75|81.15|3
1737579410000|2025-01-22 20:56:50|81.74|81.14|81.72|81.12|81.74|81.14|81.72|81.12|3
1737579420000|2025-01-22 20:57:00|81.69|81.09|81.66|81.06|81.73|81.13|81.66|81.06|7
1737579430000|2025-01-22 20:57:10|81.67|81.07|81.73|81.13|81.73|81.13|81.67|81.07|8
1737579440000|2025-01-22 20:57:20|81.74|81.14|81.75|81.15|81.75|81.15|81.73|81.13|3
1737579450000|2025-01-22 20:57:30|81.74|81.14|81.75|81.15|81.76|81.16|81.74|81.14|3
1737579460000|2025-01-22 20:57:40|81.76|81.16|81.8|81.2|81.81|81.21|81.76|81.16|7
1737579470000|2025-01-22 20:57:50|81.81|81.21|81.76|81.16|81.81|81.21|81.76|81.16|11
1737579490000|2025-01-22 20:58:10|81.74|81.14|81.73|81.13|81.74|81.14|81.73|81.13|2
1737579500000|2025-01-22 20:58:20|81.72|81.12|81.72|81.12|81.73|81.13|81.72|81.12|3
1737579520000|2025-01-22 20:58:40|81.73|81.13|81.79|81.19|81.79|81.19|81.73|81.13|13
1737579530000|2025-01-22 20:58:50|81.78|81.18|81.74|81.14|81.78|81.18|81.74|81.14|11
1737579540000|2025-01-22 20:59:00|81.73|81.13|81.66|81.06|81.73|81.13|81.66|81.06|7
1737579550000|2025-01-22 20:59:10|81.64|81.04|81.7|81.1|81.7|81.1|81.64|81.04|10
1737579560000|2025-01-22 20:59:20|81.73|81.13|81.74|81.14|81.74|81.14|81.73|81.13|2
1737579570000|2025-01-22 20:59:30|81.72|81.12|81.71|81.11|81.72|81.12|81.71|81.11|2
1737579580000|2025-01-22 20:59:40|81.68|81.08|81.67|81.07|81.68|81.08|81.67|81.07|2
1737579590000|2025-01-22 20:59:50|81.68|81.08|81.71|81.11|81.73|81.13|81.67|81.07|9
1737579600000|2025-01-22 21:00:00|81.69|81.09|81.74|81.14|81.75|81.15|81.68|81.08|14
1737579610000|2025-01-22 21:00:10|81.73|81.13|81.79|81.19|81.79|81.19|81.73|81.13|8
1737579620000|2025-01-22 21:00:20|81.78|81.18|81.73|81.13|81.78|81.18|81.73|81.13|11
1737579630000|2025-01-22 21:00:30|81.7|81.1|81.73|81.13|81.73|81.13|81.68|81.08|13
1737579640000|2025-01-22 21:00:40|81.72|81.12|81.61|81.01|81.72|81.12|81.6|81|8
1737579650000|2025-01-22 21:00:50|81.6|81|81.56|80.96|81.6|81|81.56|80.96|3
1737579660000|2025-01-22 21:01:00|81.55|80.95|81.54|80.94|81.55|80.95|81.49|80.89|8
1737579670000|2025-01-22 21:01:10|81.53|80.93|81.49|80.89|81.53|80.93|81.49|80.89|7
1737579680000|2025-01-22 21:01:20|81.5|80.9|81.45|80.85|81.5|80.9|81.45|80.85|6
1737579690000|2025-01-22 21:01:30|81.42|80.82|81.38|80.78|81.43|80.83|81.38|80.78|6
1737579700000|2025-01-22 21:01:40|81.36|80.76|81.29|80.69|81.36|80.76|81.29|80.69|7
1737579710000|2025-01-22 21:01:50|81.3|80.7|81.32|80.72|81.32|80.72|81.3|80.7|5
1737579720000|2025-01-22 21:02:00|81.33|80.73|81.45|80.85|81.46|80.86|81.33|80.73|12
1737579730000|2025-01-22 21:02:10|81.46|80.86|81.38|80.78|81.46|80.86|81.37|80.77|11
1737579740000|2025-01-22 21:02:20|81.37|80.77|81.39|80.79|81.39|80.79|81.35|80.75|9
1737579750000|2025-01-22 21:02:30|81.4|80.8|81.4|80.8|81.43|80.83|81.4|80.8|10
1737579760000|2025-01-22 21:02:40|81.41|80.81|81.41|80.81|81.43|80.83|81.4|80.8|6
1737579770000|2025-01-22 21:02:50|81.39|80.79|81.35|80.75|81.39|80.79|81.34|80.74|8
1737579780000|2025-01-22 21:03:00|81.38|80.78|81.35|80.75|81.4|80.8|81.35|80.75|11
1737579790000|2025-01-22 21:03:10|81.36|80.76|81.33|80.73|81.36|80.76|81.32|80.72|10
1737579800000|2025-01-22 21:03:20|81.34|80.74|81.35|80.75|81.35|80.75|81.33|80.73|6
1737579810000|2025-01-22 21:03:30|81.34|80.74|81.38|80.78|81.4|80.8|81.34|80.74|14
1737579820000|2025-01-22 21:03:40|81.37|80.77|81.35|80.75|81.37|80.77|81.35|80.75|5
1737579830000|2025-01-22 21:03:50|81.36|80.76|81.38|80.78|81.39|80.79|81.36|80.76|7
1737579840000|2025-01-22 21:04:00|81.39|80.79|81.44|80.84|81.49|80.89|81.39|80.79|16
1737579850000|2025-01-22 21:04:10|81.43|80.83|81.48|80.88|81.48|80.88|81.43|80.83|4
1737579860000|2025-01-22 21:04:20|81.47|80.87|81.52|80.92|81.52|80.92|81.47|80.87|9
1737579870000|2025-01-22 21:04:30|81.53|80.93|81.54|80.94|81.54|80.94|81.52|80.92|4
1737579890000|2025-01-22 21:04:50|81.51|80.91|81.54|80.94|81.54|80.94|81.51|80.91|5
1737579900000|2025-01-22 21:05:00|81.56|80.96|81.55|80.95|81.59|80.99|81.55|80.95|10
1737579910000|2025-01-22 21:05:10|81.54|80.94|81.58|80.98|81.58|80.98|81.5|80.9|17
1737579920000|2025-01-22 21:05:20|81.57|80.97|81.57|80.97|81.58|80.98|81.57|80.97|3
1737579930000|2025-01-22 21:05:30|81.56|80.96|81.61|81.01|81.61|81.01|81.56|80.96|5
1737579940000|2025-01-22 21:05:40|81.63|81.03|81.64|81.04|81.65|81.05|81.63|81.03|4
1737579950000|2025-01-22 21:05:50|81.65|81.05|81.57|80.97|81.65|81.05|81.57|80.97|7
1737579960000|2025-01-22 21:06:00|81.59|80.99|81.58|80.98|81.62|81.02|81.58|80.98|6
1737579970000|2025-01-22 21:06:10|81.59|80.99|81.57|80.97|81.59|80.99|81.57|80.97|3
1737579980000|2025-01-22 21:06:20|81.56|80.96|81.54|80.94|81.56|80.96|81.54|80.94|2
1737579990000|2025-01-22 21:06:30|81.56|80.96|81.53|80.93|81.56|80.96|81.53|80.93|3
1737580000000|2025-01-22 21:06:40|81.52|80.92|81.49|80.89|81.52|80.92|81.49|80.89|4
1737580010000|2025-01-22 21:06:50|81.5|80.9|81.48|80.88|81.5|80.9|81.46|80.86|6
1737580020000|2025-01-22 21:07:00|81.46|80.86|81.45|80.85|81.47|80.87|81.43|80.83|9
1737580030000|2025-01-22 21:07:10|81.46|80.86|81.46|80.86|81.48|80.88|81.45|80.85|6
1737580040000|2025-01-22 21:07:20|81.45|80.85|81.45|80.85|81.45|80.85|81.44|80.84|3
1737580050000|2025-01-22 21:07:30|81.46|80.86|81.42|80.82|81.46|80.86|81.41|80.81|5
1737580080000|2025-01-22 21:08:00|81.39|80.79|81.37|80.77|81.39|80.79|81.37|80.77|2
1737580090000|2025-01-22 21:08:10|81.38|80.78|81.44|80.84|81.44|80.84|81.37|80.77|7
1737580100000|2025-01-22 21:08:20|81.43|80.83|81.39|80.79|81.43|80.83|81.39|80.79|3
1737580110000|2025-01-22 21:08:30|81.4|80.8|81.39|80.79|81.42|80.82|81.39|80.79|5
1737580120000|2025-01-22 21:08:40|81.38|80.78|81.39|80.79|81.39|80.79|81.37|80.77|4
1737580140000|2025-01-22 21:09:00|81.37|80.77|81.37|80.77|81.37|80.77|81.31|80.71|11
1737580150000|2025-01-22 21:09:10|81.38|80.78|81.39|80.79|81.4|80.8|81.38|80.78|6
1737580160000|2025-01-22 21:09:20|81.38|80.78|81.36|80.76|81.38|80.78|81.36|80.76|2
1737580170000|2025-01-22 21:09:30|81.35|80.75|81.38|80.78|81.38|80.78|81.35|80.75|5
1737580180000|2025-01-22 21:09:40|81.39|80.79|81.38|80.78|81.4|80.8|81.37|80.77|10
1737580190000|2025-01-22 21:09:50|81.35|80.75|81.33|80.73|81.35|80.75|81.32|80.72|4
1737580200000|2025-01-22 21:10:00|81.31|80.71|81.27|80.67|81.31|80.71|81.24|80.64|12
1737580210000|2025-01-22 21:10:10|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|6
1737580220000|2025-01-22 21:10:20|81.28|80.68|81.25|80.65|81.28|80.68|81.24|80.64|6
1737580230000|2025-01-22 21:10:30|81.24|80.64|81.15|80.55|81.24|80.64|81.15|80.55|5
1737580240000|2025-01-22 21:10:40|81.17|80.57|81.18|80.58|81.2|80.6|81.16|80.56|7
1737580260000|2025-01-22 21:11:00|81.19|80.59|81.17|80.57|81.2|80.6|81.17|80.57|6
1737580270000|2025-01-22 21:11:10|81.19|80.59|81.24|80.64|81.24|80.64|81.19|80.59|6
1737580280000|2025-01-22 21:11:20|81.25|80.65|81.26|80.66|81.27|80.67|81.25|80.65|4
1737580290000|2025-01-22 21:11:30|81.24|80.64|81.25|80.65|81.25|80.65|81.22|80.62|5
1737580300000|2025-01-22 21:11:40|81.24|80.64|81.24|80.64|81.25|80.65|81.24|80.64|3
1737580310000|2025-01-22 21:11:50|81.25|80.65|81.27|80.67|81.35|80.75|81.25|80.65|12
1737580320000|2025-01-22 21:12:00|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737580330000|2025-01-22 21:12:10|81.29|80.69|81.29|80.69|81.3|80.7|81.29|80.69|3
1737580340000|2025-01-22 21:12:20|81.28|80.68|81.24|80.64|81.28|80.68|81.24|80.64|5
1737580350000|2025-01-22 21:12:30|81.25|80.65|81.26|80.66|81.28|80.68|81.25|80.65|5
1737580360000|2025-01-22 21:12:40|81.25|80.65|81.19|80.59|81.25|80.65|81.19|80.59|3
1737580370000|2025-01-22 21:12:50|81.2|80.6|81.22|80.62|81.24|80.64|81.2|80.6|8
1737580380000|2025-01-22 21:13:00|81.19|80.59|81.18|80.58|81.2|80.6|81.18|80.58|4
1737580390000|2025-01-22 21:13:10|81.2|80.6|81.24|80.64|81.24|80.64|81.2|80.6|3
1737580400000|2025-01-22 21:13:20|81.25|80.65|81.26|80.66|81.26|80.66|81.25|80.65|2
1737580410000|2025-01-22 21:13:30|81.27|80.67|81.24|80.64|81.27|80.67|81.24|80.64|4
1737580420000|2025-01-22 21:13:40|81.26|80.66|81.29|80.69|81.3|80.7|81.25|80.65|8
1737580430000|2025-01-22 21:13:50|81.28|80.68|81.26|80.66|81.28|80.68|81.25|80.65|3
1737580440000|2025-01-22 21:14:00|81.25|80.65|81.28|80.68|81.29|80.69|81.25|80.65|5
1737580450000|2025-01-22 21:14:10|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|2
1737580460000|2025-01-22 21:14:20|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737580470000|2025-01-22 21:14:30|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737580480000|2025-01-22 21:14:40|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737580500000|2025-01-22 21:15:00|81.25|80.65|81.17|80.57|81.26|80.66|81.17|80.57|9
1737580510000|2025-01-22 21:15:10|81.18|80.58|81.21|80.61|81.21|80.61|81.18|80.58|5
1737580520000|2025-01-22 21:15:20|81.23|80.63|81.22|80.62|81.25|80.65|81.22|80.62|6
1737580530000|2025-01-22 21:15:30|81.21|80.61|81.23|80.63|81.24|80.64|81.2|80.6|9
1737580540000|2025-01-22 21:15:40|81.25|80.65|81.24|80.64|81.27|80.67|81.24|80.64|6
1737580550000|2025-01-22 21:15:50|81.22|80.62|81.21|80.61|81.22|80.62|81.21|80.61|2
1737580560000|2025-01-22 21:16:00|81.2|80.6|81.15|80.55|81.2|80.6|81.15|80.55|6
1737580570000|2025-01-22 21:16:10|81.12|80.52|81.16|80.56|81.16|80.56|81.12|80.52|9
1737580580000|2025-01-22 21:16:20|81.15|80.55|81.16|80.56|81.16|80.56|81.15|80.55|2
1737580590000|2025-01-22 21:16:30|81.17|80.57|81.16|80.56|81.17|80.57|81.16|80.56|2
1737580600000|2025-01-22 21:16:40|81.15|80.55|81.18|80.58|81.18|80.58|81.15|80.55|3
1737580610000|2025-01-22 21:16:50|81.19|80.59|81.2|80.6|81.2|80.6|81.19|80.59|2
1737580620000|2025-01-22 21:17:00|81.19|80.59|81.15|80.55|81.19|80.59|81.15|80.55|4
1737580630000|2025-01-22 21:17:10|81.14|80.54|81.14|80.54|81.14|80.54|81.14|80.54|1
1737580640000|2025-01-22 21:17:20|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737580650000|2025-01-22 21:17:30|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737580660000|2025-01-22 21:17:40|81.13|80.53|81.13|80.53|81.14|80.54|81.13|80.53|3
1737580680000|2025-01-22 21:18:00|81.11|80.51|81.12|80.52|81.12|80.52|81.11|80.51|2
1737580690000|2025-01-22 21:18:10|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737580700000|2025-01-22 21:18:20|81.14|80.54|81.15|80.55|81.16|80.56|81.14|80.54|6
1737580710000|2025-01-22 21:18:30|81.16|80.56|81.19|80.59|81.19|80.59|81.16|80.56|4
1737580720000|2025-01-22 21:18:40|81.18|80.58|81.18|80.58|81.18|80.58|81.17|80.57|3
1737580730000|2025-01-22 21:18:50|81.17|80.57|81.19|80.59|81.19|80.59|81.17|80.57|2
1737580760000|2025-01-22 21:19:20|81.2|80.6|81.22|80.62|81.22|80.62|81.2|80.6|2
1737580770000|2025-01-22 21:19:30|81.21|80.61|81.17|80.57|81.21|80.61|81.17|80.57|5
1737580780000|2025-01-22 21:19:40|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737580790000|2025-01-22 21:19:50|81.16|80.56|81.12|80.52|81.16|80.56|81.12|80.52|2
1737580800000|2025-01-22 21:20:00|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737580810000|2025-01-22 21:20:10|81.11|80.51|81.13|80.53|81.13|80.53|81.1|80.5|5
1737580820000|2025-01-22 21:20:20|81.14|80.54|81.21|80.61|81.21|80.61|81.14|80.54|4
1737580830000|2025-01-22 21:20:30|81.19|80.59|81.17|80.57|81.19|80.59|81.17|80.57|2
1737580840000|2025-01-22 21:20:40|81.16|80.56|81.12|80.52|81.16|80.56|81.12|80.52|3
1737580850000|2025-01-22 21:20:50|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737580860000|2025-01-22 21:21:00|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|6
1737580880000|2025-01-22 21:21:20|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737580890000|2025-01-22 21:21:30|81.03|80.43|81.09|80.49|81.09|80.49|81.01|80.41|12
1737580900000|2025-01-22 21:21:40|81.11|80.51|81.08|80.48|81.17|80.57|81.08|80.48|14
1737580910000|2025-01-22 21:21:50|81.09|80.49|81.1|80.5|81.16|80.56|81.09|80.49|10
1737580920000|2025-01-22 21:22:00|81.11|80.51|81.16|80.56|81.17|80.57|81.11|80.51|10
1737580930000|2025-01-22 21:22:10|81.17|80.57|81.22|80.62|81.24|80.64|81.17|80.57|13
1737580940000|2025-01-22 21:22:20|81.23|80.63|81.24|80.64|81.24|80.64|81.2|80.6|10
1737580950000|2025-01-22 21:22:30|81.26|80.66|81.29|80.69|81.29|80.69|81.26|80.66|3
1737580970000|2025-01-22 21:22:50|81.28|80.68|81.27|80.67|81.28|80.68|81.25|80.65|8
1737580980000|2025-01-22 21:23:00|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737580990000|2025-01-22 21:23:10|81.3|80.7|81.28|80.68|81.3|80.7|81.28|80.68|3
1737581000000|2025-01-22 21:23:20|81.29|80.69|81.26|80.66|81.29|80.69|81.26|80.66|4
1737581010000|2025-01-22 21:23:30|81.25|80.65|81.25|80.65|81.25|80.65|81.25|80.65|1
1737581030000|2025-01-22 21:23:50|81.23|80.63|81.2|80.6|81.23|80.63|81.2|80.6|3
1737581040000|2025-01-22 21:24:00|81.19|80.59|81.17|80.57|81.19|80.59|81.17|80.57|3
1737581050000|2025-01-22 21:24:10|81.18|80.58|81.22|80.62|81.23|80.63|81.18|80.58|5
1737581060000|2025-01-22 21:24:20|81.23|80.63|81.24|80.64|81.25|80.65|81.23|80.63|3
1737581080000|2025-01-22 21:24:40|81.22|80.62|81.23|80.63|81.23|80.63|81.22|80.62|2
1737581090000|2025-01-22 21:24:50|81.21|80.61|81.18|80.58|81.21|80.61|81.18|80.58|3
1737581100000|2025-01-22 21:25:00|81.17|80.57|81.19|80.59|81.19|80.59|81.17|80.57|3
1737581110000|2025-01-22 21:25:10|81.2|80.6|81.24|80.64|81.25|80.65|81.2|80.6|5
1737581120000|2025-01-22 21:25:20|81.23|80.63|81.2|80.6|81.23|80.63|81.19|80.59|5
1737581130000|2025-01-22 21:25:30|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737581140000|2025-01-22 21:25:40|81.2|80.6|81.2|80.6|81.2|80.6|81.17|80.57|6
1737581150000|2025-01-22 21:25:50|81.21|80.61|81.17|80.57|81.21|80.61|81.17|80.57|5
1737581160000|2025-01-22 21:26:00|81.19|80.59|81.21|80.61|81.21|80.61|81.18|80.58|8
1737581170000|2025-01-22 21:26:10|81.2|80.6|81.19|80.59|81.2|80.6|81.16|80.56|7
1737581180000|2025-01-22 21:26:20|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737581190000|2025-01-22 21:26:30|81.19|80.59|81.24|80.64|81.24|80.64|81.19|80.59|9
1737581200000|2025-01-22 21:26:40|81.26|80.66|81.25|80.65|81.26|80.66|81.25|80.65|2
1737581210000|2025-01-22 21:26:50|81.27|80.67|81.28|80.68|81.28|80.68|81.26|80.66|4
1737581230000|2025-01-22 21:27:10|81.3|80.7|81.31|80.71|81.31|80.71|81.29|80.69|3
1737581240000|2025-01-22 21:27:20|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737581250000|2025-01-22 21:27:30|81.33|80.73|81.35|80.75|81.35|80.75|81.33|80.73|3
1737581260000|2025-01-22 21:27:40|81.36|80.76|81.37|80.77|81.37|80.77|81.36|80.76|2
1737581270000|2025-01-22 21:27:50|81.39|80.79|81.36|80.76|81.39|80.79|81.35|80.75|5
1737581280000|2025-01-22 21:28:00|81.37|80.77|81.34|80.74|81.37|80.77|81.31|80.71|9
1737581290000|2025-01-22 21:28:10|81.35|80.75|81.36|80.76|81.36|80.76|81.35|80.75|2
1737581300000|2025-01-22 21:28:20|81.38|80.78|81.39|80.79|81.4|80.8|81.38|80.78|4
1737581310000|2025-01-22 21:28:30|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737581320000|2025-01-22 21:28:40|81.41|80.81|81.39|80.79|81.41|80.81|81.39|80.79|7
1737581330000|2025-01-22 21:28:50|81.38|80.78|81.37|80.77|81.38|80.78|81.37|80.77|2
1737581350000|2025-01-22 21:29:10|81.36|80.76|81.35|80.75|81.36|80.76|81.35|80.75|2
1737581360000|2025-01-22 21:29:20|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737581370000|2025-01-22 21:29:30|81.33|80.73|81.36|80.76|81.36|80.76|81.33|80.73|3
1737581390000|2025-01-22 21:29:50|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737581400000|2025-01-22 21:30:00|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1737581410000|2025-01-22 21:30:10|81.38|80.78|81.36|80.76|81.38|80.78|81.36|80.76|2
1737581420000|2025-01-22 21:30:20|81.35|80.75|81.31|80.71|81.35|80.75|81.31|80.71|2
1737581430000|2025-01-22 21:30:30|81.32|80.72|81.31|80.71|81.32|80.72|81.31|80.71|2
1737581440000|2025-01-22 21:30:40|81.32|80.72|81.34|80.74|81.34|80.74|81.31|80.71|4
1737581450000|2025-01-22 21:30:50|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737581460000|2025-01-22 21:31:00|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|2
1737581470000|2025-01-22 21:31:10|81.3|80.7|81.35|80.75|81.35|80.75|81.3|80.7|4
1737581480000|2025-01-22 21:31:20|81.34|80.74|81.34|80.74|81.34|80.74|81.34|80.74|1
1737581490000|2025-01-22 21:31:30|81.32|80.72|81.31|80.71|81.32|80.72|81.29|80.69|5
1737581510000|2025-01-22 21:31:50|81.32|80.72|81.35|80.75|81.35|80.75|81.32|80.72|3
1737581520000|2025-01-22 21:32:00|81.36|80.76|81.43|80.83|81.43|80.83|81.36|80.76|9
1737581530000|2025-01-22 21:32:10|81.42|80.82|81.4|80.8|81.42|80.82|81.4|80.8|5
1737581540000|2025-01-22 21:32:20|81.41|80.81|81.42|80.82|81.43|80.83|81.4|80.8|6
1737581550000|2025-01-22 21:32:30|81.4|80.8|81.4|80.8|81.41|80.81|81.4|80.8|3
1737581560000|2025-01-22 21:32:40|81.38|80.78|81.4|80.8|81.4|80.8|81.38|80.78|3
1737581570000|2025-01-22 21:32:50|81.41|80.81|81.45|80.85|81.45|80.85|81.41|80.81|4
1737581580000|2025-01-22 21:33:00|81.44|80.84|81.43|80.83|81.44|80.84|81.39|80.79|9
1737581590000|2025-01-22 21:33:10|81.44|80.84|81.42|80.82|81.44|80.84|81.41|80.81|4
1737581600000|2025-01-22 21:33:20|81.44|80.84|81.4|80.8|81.44|80.84|81.4|80.8|2
1737581620000|2025-01-22 21:33:40|81.41|80.81|81.48|80.88|81.48|80.88|81.41|80.81|6
1737581630000|2025-01-22 21:33:50|81.49|80.89|81.51|80.91|81.51|80.91|81.49|80.89|2
1737581640000|2025-01-22 21:34:00|81.5|80.9|81.49|80.89|81.5|80.9|81.49|80.89|2
1737581650000|2025-01-22 21:34:10|81.48|80.88|81.5|80.9|81.5|80.9|81.48|80.88|6
1737581670000|2025-01-22 21:34:30|81.51|80.91|81.51|80.91|81.51|80.91|81.5|80.9|3
1737581680000|2025-01-22 21:34:40|81.52|80.92|81.51|80.91|81.52|80.92|81.51|80.91|2
1737581690000|2025-01-22 21:34:50|81.52|80.92|81.55|80.95|81.56|80.96|81.51|80.91|7
1737581700000|2025-01-22 21:35:00|81.57|80.97|81.59|80.99|81.59|80.99|81.56|80.96|5
1737581710000|2025-01-22 21:35:10|81.6|81|81.57|80.97|81.61|81.01|81.57|80.97|6
1737581720000|2025-01-22 21:35:20|81.56|80.96|81.54|80.94|81.56|80.96|81.54|80.94|2
1737581730000|2025-01-22 21:35:30|81.56|80.96|81.59|80.99|81.6|81|81.56|80.96|6
1737581750000|2025-01-22 21:35:50|81.58|80.98|81.56|80.96|81.58|80.98|81.56|80.96|2
1737581760000|2025-01-22 21:36:00|81.58|80.98|81.6|81|81.6|81|81.58|80.98|3
1737581770000|2025-01-22 21:36:10|81.64|81.04|81.65|81.05|81.65|81.05|81.64|81.04|2
1737581780000|2025-01-22 21:36:20|81.69|81.09|81.69|81.09|81.69|81.09|81.69|81.09|1
1737581790000|2025-01-22 21:36:30|81.7|81.1|81.7|81.1|81.7|81.1|81.7|81.1|1
1737581800000|2025-01-22 21:36:40|81.71|81.11|81.74|81.14|81.74|81.14|81.71|81.11|3
1737581810000|2025-01-22 21:36:50|81.75|81.15|81.77|81.17|81.77|81.17|81.75|81.15|3
1737581820000|2025-01-22 21:37:00|81.8|81.2|81.77|81.17|81.81|81.21|81.77|81.17|6
1737581830000|2025-01-22 21:37:10|81.78|81.18|81.79|81.19|81.79|81.19|81.78|81.18|4
1737581850000|2025-01-22 21:37:30|81.78|81.18|81.78|81.18|81.78|81.18|81.78|81.18|1
1737581870000|2025-01-22 21:37:50|81.77|81.17|81.74|81.14|81.77|81.17|81.74|81.14|4
1737581880000|2025-01-22 21:38:00|81.75|81.15|81.77|81.17|81.77|81.17|81.75|81.15|2
1737581890000|2025-01-22 21:38:10|81.76|81.16|81.76|81.16|81.77|81.17|81.75|81.15|5
1737581900000|2025-01-22 21:38:20|81.75|81.15|81.75|81.15|81.76|81.16|81.75|81.15|3
1737581910000|2025-01-22 21:38:30|81.76|81.16|81.76|81.16|81.76|81.16|81.75|81.15|3
1737581920000|2025-01-22 21:38:40|81.75|81.15|81.75|81.15|81.75|81.15|81.75|81.15|1
1737581930000|2025-01-22 21:38:50|81.76|81.16|81.78|81.18|81.78|81.18|81.76|81.16|3
1737581940000|2025-01-22 21:39:00|81.79|81.19|81.79|81.19|81.79|81.19|81.79|81.19|1
1737581960000|2025-01-22 21:39:20|81.78|81.18|81.77|81.17|81.78|81.18|81.77|81.17|2
1737581980000|2025-01-22 21:39:40|81.76|81.16|81.76|81.16|81.77|81.17|81.76|81.16|3
1737581990000|2025-01-22 21:39:50|81.77|81.17|81.77|81.17|81.77|81.17|81.77|81.17|1
1737582000000|2025-01-22 21:40:00|81.76|81.16|81.78|81.18|81.78|81.18|81.76|81.16|3
1737582010000|2025-01-22 21:40:10|81.8|81.2|81.81|81.21|81.81|81.21|81.8|81.2|2
1737582020000|2025-01-22 21:40:20|81.8|81.2|81.79|81.19|81.8|81.2|81.79|81.19|2
1737582040000|2025-01-22 21:40:40|81.8|81.2|81.79|81.19|81.8|81.2|81.79|81.19|2
1737582050000|2025-01-22 21:40:50|81.78|81.18|81.77|81.17|81.78|81.18|81.76|81.16|3
1737582060000|2025-01-22 21:41:00|81.76|81.16|81.77|81.17|81.77|81.17|81.76|81.16|2
1737582070000|2025-01-22 21:41:10|81.78|81.18|81.77|81.17|81.78|81.18|81.77|81.17|2
1737582080000|2025-01-22 21:41:20|81.78|81.18|81.78|81.18|81.78|81.18|81.78|81.18|1
1737582090000|2025-01-22 21:41:30|81.77|81.17|81.76|81.16|81.77|81.17|81.76|81.16|2
1737582110000|2025-01-22 21:41:50|81.77|81.17|81.76|81.16|81.77|81.17|81.76|81.16|2
1737582120000|2025-01-22 21:42:00|81.77|81.17|81.78|81.18|81.78|81.18|81.77|81.17|2
1737582150000|2025-01-22 21:42:30|81.77|81.17|81.76|81.16|81.77|81.17|81.76|81.16|2
1737582160000|2025-01-22 21:42:40|81.77|81.17|81.8|81.2|81.8|81.2|81.77|81.17|4
1737582180000|2025-01-22 21:43:00|81.81|81.21|81.8|81.2|81.81|81.21|81.8|81.2|2
1737582190000|2025-01-22 21:43:10|81.79|81.19|81.79|81.19|81.79|81.19|81.78|81.18|5
1737582200000|2025-01-22 21:43:20|81.8|81.2|81.78|81.18|81.8|81.2|81.78|81.18|3
1737582220000|2025-01-22 21:43:40|81.77|81.17|81.77|81.17|81.77|81.17|81.75|81.15|4
1737582230000|2025-01-22 21:43:50|81.76|81.16|81.75|81.15|81.77|81.17|81.75|81.15|4
1737582250000|2025-01-22 21:44:10|81.74|81.14|81.73|81.13|81.74|81.14|81.73|81.13|2
1737582260000|2025-01-22 21:44:20|81.74|81.14|81.71|81.11|81.75|81.15|81.71|81.11|7
1737582270000|2025-01-22 21:44:30|81.7|81.1|81.68|81.08|81.71|81.11|81.67|81.07|9
1737582280000|2025-01-22 21:44:40|81.67|81.07|81.66|81.06|81.68|81.08|81.65|81.05|5
1737582290000|2025-01-22 21:44:50|81.67|81.07|81.7|81.1|81.7|81.1|81.66|81.06|5
1737582300000|2025-01-22 21:45:00|81.71|81.11|81.68|81.08|81.71|81.11|81.68|81.08|8
1737582310000|2025-01-22 21:45:10|81.67|81.07|81.59|80.99|81.67|81.07|81.59|80.99|9
1737582320000|2025-01-22 21:45:20|81.58|80.98|81.59|80.99|81.59|80.99|81.58|80.98|2
1737582330000|2025-01-22 21:45:30|81.58|80.98|81.59|80.99|81.59|80.99|81.58|80.98|2
1737582350000|2025-01-22 21:45:50|81.56|80.96|81.53|80.93|81.56|80.96|81.52|80.92|3
1737582360000|2025-01-22 21:46:00|81.52|80.92|81.45|80.85|81.52|80.92|81.45|80.85|6
1737582370000|2025-01-22 21:46:10|81.44|80.84|81.4|80.8|81.45|80.85|81.4|80.8|6
1737582380000|2025-01-22 21:46:20|81.42|80.82|81.42|80.82|81.44|80.84|81.42|80.82|4
1737582390000|2025-01-22 21:46:30|81.41|80.81|81.38|80.78|81.41|80.81|81.38|80.78|9
1737582400000|2025-01-22 21:46:40|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737582410000|2025-01-22 21:46:50|81.36|80.76|81.37|80.77|81.37|80.77|81.36|80.76|4
1737582420000|2025-01-22 21:47:00|81.36|80.76|81.4|80.8|81.4|80.8|81.36|80.76|8
1737582430000|2025-01-22 21:47:10|81.39|80.79|81.38|80.78|81.4|80.8|81.38|80.78|4
1737582440000|2025-01-22 21:47:20|81.37|80.77|81.38|80.78|81.39|80.79|81.37|80.77|8
1737582450000|2025-01-22 21:47:30|81.39|80.79|81.4|80.8|81.41|80.81|81.39|80.79|3
1737582460000|2025-01-22 21:47:40|81.39|80.79|81.39|80.79|81.4|80.8|81.39|80.79|7
1737582470000|2025-01-22 21:47:50|81.38|80.78|81.37|80.77|81.38|80.78|81.37|80.77|4
1737582480000|2025-01-22 21:48:00|81.38|80.78|81.35|80.75|81.38|80.78|81.35|80.75|4
1737582490000|2025-01-22 21:48:10|81.32|80.72|81.34|80.74|81.36|80.76|81.32|80.72|6
1737582500000|2025-01-22 21:48:20|81.36|80.76|81.36|80.76|81.36|80.76|81.36|80.76|1
1737582510000|2025-01-22 21:48:30|81.35|80.75|81.35|80.75|81.35|80.75|81.35|80.75|1
1737582520000|2025-01-22 21:48:40|81.36|80.76|81.36|80.76|81.37|80.77|81.36|80.76|3
1737582540000|2025-01-22 21:49:00|81.38|80.78|81.4|80.8|81.41|80.81|81.38|80.78|3
1737582550000|2025-01-22 21:49:10|81.39|80.79|81.43|80.83|81.44|80.84|81.39|80.79|8
1737582560000|2025-01-22 21:49:20|81.46|80.86|81.48|80.88|81.49|80.89|81.46|80.86|10
1737582570000|2025-01-22 21:49:30|81.47|80.87|81.46|80.86|81.48|80.88|81.46|80.86|6
1737582580000|2025-01-22 21:49:40|81.45|80.85|81.46|80.86|81.47|80.87|81.44|80.84|5
1737582590000|2025-01-22 21:49:50|81.47|80.87|81.46|80.86|81.47|80.87|81.46|80.86|2
1737582600000|2025-01-22 21:50:00|81.47|80.87|81.48|80.88|81.49|80.89|81.46|80.86|13
1737582610000|2025-01-22 21:50:10|81.49|80.89|81.53|80.93|81.54|80.94|81.48|80.88|10
1737582620000|2025-01-22 21:50:20|81.55|80.95|81.56|80.96|81.56|80.96|81.55|80.95|2
1737582630000|2025-01-22 21:50:30|81.57|80.97|81.56|80.96|81.57|80.97|81.56|80.96|8
1737582640000|2025-01-22 21:50:40|81.57|80.97|81.58|80.98|81.58|80.98|81.57|80.97|2
1737582650000|2025-01-22 21:50:50|81.59|80.99|81.59|80.99|81.6|81|81.58|80.98|9
1737582660000|2025-01-22 21:51:00|81.61|81.01|81.63|81.03|81.63|81.03|81.61|81.01|2
1737582670000|2025-01-22 21:51:10|81.64|81.04|81.64|81.04|81.65|81.05|81.64|81.04|5
1737582680000|2025-01-22 21:51:20|81.63|81.03|81.64|81.04|81.64|81.04|81.62|81.02|6
1737582690000|2025-01-22 21:51:30|81.63|81.03|81.63|81.03|81.63|81.03|81.63|81.03|1
1737582700000|2025-01-22 21:51:40|81.62|81.02|81.63|81.03|81.64|81.04|81.62|81.02|8
1737582710000|2025-01-22 21:51:50|81.62|81.02|81.65|81.05|81.65|81.05|81.62|81.02|3
1737582720000|2025-01-22 21:52:00|81.66|81.06|81.65|81.05|81.68|81.08|81.65|81.05|5
1737582740000|2025-01-22 21:52:20|81.69|81.09|81.66|81.06|81.72|81.12|81.66|81.06|4
1737582750000|2025-01-22 21:52:30|81.68|81.08|81.68|81.08|81.68|81.08|81.68|81.08|1
1737582760000|2025-01-22 21:52:40|81.67|81.07|81.68|81.08|81.69|81.09|81.67|81.07|8
1737582770000|2025-01-22 21:52:50|81.67|81.07|81.68|81.08|81.68|81.08|81.67|81.07|8
1737582780000|2025-01-22 21:53:00|81.67|81.07|81.68|81.08|81.69|81.09|81.67|81.07|8
1737582790000|2025-01-22 21:53:10|81.69|81.09|81.7|81.1|81.7|81.1|81.68|81.08|6
1737582800000|2025-01-22 21:53:20|81.69|81.09|81.68|81.08|81.69|81.09|81.68|81.08|2
1737582810000|2025-01-22 21:53:30|81.67|81.07|81.67|81.07|81.67|81.07|81.66|81.06|3
1737582820000|2025-01-22 21:53:40|81.66|81.06|81.68|81.08|81.68|81.08|81.66|81.06|11
1737582830000|2025-01-22 21:53:50|81.67|81.07|81.69|81.09|81.69|81.09|81.67|81.07|5
1737582840000|2025-01-22 21:54:00|81.7|81.1|81.7|81.1|81.7|81.1|81.7|81.1|1
1737582850000|2025-01-22 21:54:10|81.71|81.11|81.7|81.1|81.73|81.13|81.7|81.1|7
1737582860000|2025-01-22 21:54:20|81.72|81.12|81.73|81.13|81.75|81.15|81.72|81.12|5
1737582870000|2025-01-22 21:54:30|81.74|81.14|81.74|81.14|81.74|81.14|81.74|81.14|1
1737582880000|2025-01-22 21:54:40|81.73|81.13|81.73|81.13|81.74|81.14|81.73|81.13|5
1737582890000|2025-01-22 21:54:50|81.72|81.12|81.69|81.09|81.73|81.13|81.69|81.09|5
1737582900000|2025-01-22 21:55:00|81.67|81.07|81.62|81.02|81.67|81.07|81.62|81.02|4
1737582910000|2025-01-22 21:55:10|81.63|81.03|81.69|81.09|81.7|81.1|81.63|81.03|9
1737582920000|2025-01-22 21:55:20|81.68|81.08|81.66|81.06|81.68|81.08|81.66|81.06|2
1737582930000|2025-01-22 21:55:30|81.65|81.05|81.65|81.05|81.65|81.05|81.65|81.05|1
1737582940000|2025-01-22 21:55:40|81.64|81.04|81.65|81.05|81.65|81.05|81.64|81.04|2
1737582950000|2025-01-22 21:55:50|81.66|81.06|81.64|81.04|81.66|81.06|81.64|81.04|3
1737582960000|2025-01-22 21:56:00|81.65|81.05|81.63|81.03|81.66|81.06|81.63|81.03|7
1737582970000|2025-01-22 21:56:10|81.64|81.04|81.6|81|81.65|81.05|81.59|80.99|7
1737582980000|2025-01-22 21:56:20|81.58|80.98|81.56|80.96|81.58|80.98|81.56|80.96|5
1737582990000|2025-01-22 21:56:30|81.57|80.97|81.57|80.97|81.58|80.98|81.56|80.96|10
1737583000000|2025-01-22 21:56:40|81.56|80.96|81.58|80.98|81.58|80.98|81.56|80.96|3
1737583010000|2025-01-22 21:56:50|81.57|80.97|81.57|80.97|81.58|80.98|81.57|80.97|5
1737583020000|2025-01-22 21:57:00|81.58|80.98|81.56|80.96|81.58|80.98|81.56|80.96|4
1737583030000|2025-01-22 21:57:10|81.54|80.94|81.49|80.89|81.54|80.94|81.48|80.88|6
1737583040000|2025-01-22 21:57:20|81.48|80.88|81.5|80.9|81.5|80.9|81.48|80.88|3
1737583050000|2025-01-22 21:57:30|81.49|80.89|81.49|80.89|81.5|80.9|81.49|80.89|7
1737583060000|2025-01-22 21:57:40|81.48|80.88|81.48|80.88|81.48|80.88|81.48|80.88|1
1737583090000|2025-01-22 21:58:10|81.46|80.86|81.47|80.87|81.47|80.87|81.45|80.85|4
1737583100000|2025-01-22 21:58:20|81.46|80.86|81.46|80.86|81.46|80.86|81.46|80.86|1
1737583110000|2025-01-22 21:58:30|81.47|80.87|81.47|80.87|81.47|80.87|81.47|80.87|1
1737583120000|2025-01-22 21:58:40|81.48|80.88|81.48|80.88|81.48|80.88|81.48|80.88|1
1737583130000|2025-01-22 21:58:50|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737583140000|2025-01-22 21:59:00|81.52|80.92|81.52|80.92|81.52|80.92|81.52|80.92|1
1737583150000|2025-01-22 21:59:10|81.53|80.93|81.53|80.93|81.54|80.94|81.52|80.92|4
1737583160000|2025-01-22 21:59:20|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|2
1737583170000|2025-01-22 21:59:30|81.48|80.88|81.5|80.9|81.56|80.96|81.48|80.88|20
1737583180000|2025-01-22 21:59:40|81.49|80.89|81.44|80.84|81.49|80.89|81.44|80.84|6
1737583190000|2025-01-22 21:59:50|81.45|80.85|81.47|80.87|81.49|80.89|81.45|80.85|10
1737583200000|2025-01-22 22:00:00|81.46|80.86|81.4|80.8|81.48|80.88|81.4|80.8|11
1737583210000|2025-01-22 22:00:10|81.38|80.78|81.38|80.78|81.39|80.79|81.36|80.76|8
1737583220000|2025-01-22 22:00:20|81.37|80.77|81.45|80.85|81.46|80.86|81.36|80.76|18
1737583230000|2025-01-22 22:00:30|81.44|80.84|81.45|80.85|81.45|80.85|81.42|80.82|8
1737583240000|2025-01-22 22:00:40|81.46|80.86|81.48|80.88|81.48|80.88|81.46|80.86|7
1737583250000|2025-01-22 22:00:50|81.47|80.87|81.45|80.85|81.47|80.87|81.44|80.84|7
1737583260000|2025-01-22 22:01:00|81.46|80.86|81.39|80.79|81.46|80.86|81.39|80.79|12
1737583270000|2025-01-22 22:01:10|81.38|80.78|81.36|80.76|81.38|80.78|81.36|80.76|3
1737583290000|2025-01-22 22:01:30|81.38|80.78|81.37|80.77|81.38|80.78|81.37|80.77|4
1737583300000|2025-01-22 22:01:40|81.38|80.78|81.4|80.8|81.4|80.8|81.38|80.78|3
1737583310000|2025-01-22 22:01:50|81.41|80.81|81.39|80.79|81.44|80.84|81.39|80.79|9
1737583320000|2025-01-22 22:02:00|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|4
1737583330000|2025-01-22 22:02:10|81.41|80.81|81.45|80.85|81.45|80.85|81.39|80.79|9
1737583340000|2025-01-22 22:02:20|81.46|80.86|81.41|80.81|81.46|80.86|81.4|80.8|13
1737583350000|2025-01-22 22:02:30|81.4|80.8|81.47|80.87|81.47|80.87|81.4|80.8|12
1737583360000|2025-01-22 22:02:40|81.46|80.86|81.49|80.89|81.5|80.9|81.46|80.86|7
1737583370000|2025-01-22 22:02:50|81.48|80.88|81.49|80.89|81.49|80.89|81.48|80.88|4
1737583380000|2025-01-22 22:03:00|81.51|80.91|81.47|80.87|81.51|80.91|81.46|80.86|8
1737583390000|2025-01-22 22:03:10|81.46|80.86|81.46|80.86|81.49|80.89|81.46|80.86|7
1737583400000|2025-01-22 22:03:20|81.47|80.87|81.48|80.88|81.48|80.88|81.46|80.86|8
1737583420000|2025-01-22 22:03:40|81.47|80.87|81.38|80.78|81.48|80.88|81.37|80.77|17
1737583430000|2025-01-22 22:03:50|81.37|80.77|81.35|80.75|81.37|80.77|81.33|80.73|17
1737583440000|2025-01-22 22:04:00|81.34|80.74|81.4|80.8|81.42|80.82|81.32|80.72|19
1737583450000|2025-01-22 22:04:10|81.41|80.81|81.39|80.79|81.41|80.81|81.38|80.78|15
1737583460000|2025-01-22 22:04:20|81.4|80.8|81.45|80.85|81.45|80.85|81.4|80.8|8
1737583470000|2025-01-22 22:04:30|81.44|80.84|81.46|80.86|81.5|80.9|81.44|80.84|12
1737583480000|2025-01-22 22:04:40|81.47|80.87|81.48|80.88|81.48|80.88|81.46|80.86|4
1737583490000|2025-01-22 22:04:50|81.49|80.89|81.51|80.91|81.52|80.92|81.49|80.89|4
1737583500000|2025-01-22 22:05:00|81.53|80.93|81.56|80.96|81.57|80.97|81.53|80.93|9
1737583510000|2025-01-22 22:05:10|81.55|80.95|81.52|80.92|81.57|80.97|81.52|80.92|9
1737583520000|2025-01-22 22:05:20|81.53|80.93|81.51|80.91|81.55|80.95|81.51|80.91|14
1737583530000|2025-01-22 22:05:30|81.5|80.9|81.48|80.88|81.51|80.91|81.47|80.87|18
1737583540000|2025-01-22 22:05:40|81.47|80.87|81.48|80.88|81.49|80.89|81.47|80.87|8
1737583550000|2025-01-22 22:05:50|81.47|80.87|81.48|80.88|81.49|80.89|81.47|80.87|4
1737583560000|2025-01-22 22:06:00|81.5|80.9|81.55|80.95|81.55|80.95|81.5|80.9|10
1737583570000|2025-01-22 22:06:10|81.56|80.96|81.56|80.96|81.56|80.96|81.55|80.95|7
1737583580000|2025-01-22 22:06:20|81.57|80.97|81.57|80.97|81.58|80.98|81.57|80.97|5
1737583590000|2025-01-22 22:06:30|81.58|80.98|81.58|80.98|81.59|80.99|81.58|80.98|5
1737583600000|2025-01-22 22:06:40|81.59|80.99|81.59|80.99|81.6|81|81.58|80.98|5
1737583610000|2025-01-22 22:06:50|81.6|81|81.65|81.05|81.65|81.05|81.59|80.99|10
1737583630000|2025-01-22 22:07:10|81.64|81.04|81.6|81|81.64|81.04|81.59|80.99|9
1737583640000|2025-01-22 22:07:20|81.61|81.01|81.6|81|81.62|81.02|81.6|81|5
1737583680000|2025-01-22 22:08:00|81.61|81.01|81.6|81|81.62|81.02|81.59|80.99|4
1737583690000|2025-01-22 22:08:10|81.59|80.99|81.56|80.96|81.59|80.99|81.56|80.96|4
1737583700000|2025-01-22 22:08:20|81.57|80.97|81.58|80.98|81.58|80.98|81.56|80.96|4
1737583710000|2025-01-22 22:08:30|81.57|80.97|81.59|80.99|81.59|80.99|81.57|80.97|3
1737583720000|2025-01-22 22:08:40|81.62|81.02|81.64|81.04|81.64|81.04|81.62|81.02|3
1737583730000|2025-01-22 22:08:50|81.62|81.02|81.6|81|81.62|81.02|81.6|81|3
1737583740000|2025-01-22 22:09:00|81.59|80.99|81.57|80.97|81.59|80.99|81.57|80.97|3
1737583750000|2025-01-22 22:09:10|81.58|80.98|81.58|80.98|81.58|80.98|81.58|80.98|1
1737583770000|2025-01-22 22:09:30|81.57|80.97|81.58|80.98|81.6|81|81.57|80.97|4
1737583800000|2025-01-22 22:10:00|81.59|80.99|81.59|80.99|81.59|80.99|81.59|80.99|1
1737583810000|2025-01-22 22:10:10|81.58|80.98|81.58|80.98|81.58|80.98|81.58|80.98|1
1737583830000|2025-01-22 22:10:30|81.57|80.97|81.56|80.96|81.57|80.97|81.56|80.96|2
1737583840000|2025-01-22 22:10:40|81.54|80.94|81.51|80.91|81.54|80.94|81.51|80.91|2
1737583850000|2025-01-22 22:10:50|81.52|80.92|81.52|80.92|81.52|80.92|81.51|80.91|5
1737583860000|2025-01-22 22:11:00|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737583870000|2025-01-22 22:11:10|81.52|80.92|81.55|80.95|81.55|80.95|81.52|80.92|3
1737583880000|2025-01-22 22:11:20|81.54|80.94|81.51|80.91|81.54|80.94|81.51|80.91|7
1737583890000|2025-01-22 22:11:30|81.52|80.92|81.53|80.93|81.53|80.93|81.52|80.92|2
1737583900000|2025-01-22 22:11:40|81.54|80.94|81.56|80.96|81.56|80.96|81.54|80.94|4
1737583910000|2025-01-22 22:11:50|81.57|80.97|81.58|80.98|81.58|80.98|81.57|80.97|2
1737583920000|2025-01-22 22:12:00|81.59|80.99|81.6|81|81.6|81|81.59|80.99|2
1737583930000|2025-01-22 22:12:10|81.61|81.01|81.61|81.01|81.61|81.01|81.61|81.01|1
1737583950000|2025-01-22 22:12:30|81.6|81|81.59|80.99|81.6|81|81.58|80.98|3
1737583970000|2025-01-22 22:12:50|81.6|81|81.61|81.01|81.61|81.01|81.6|81|2
1737583980000|2025-01-22 22:13:00|81.62|81.02|81.66|81.06|81.66|81.06|81.62|81.02|4
1737583990000|2025-01-22 22:13:10|81.68|81.08|81.7|81.1|81.7|81.1|81.68|81.08|3
1737584000000|2025-01-22 22:13:20|81.69|81.09|81.68|81.08|81.69|81.09|81.68|81.08|2
1737584010000|2025-01-22 22:13:30|81.67|81.07|81.66|81.06|81.67|81.07|81.66|81.06|2
1737584020000|2025-01-22 22:13:40|81.69|81.09|81.71|81.11|81.72|81.12|81.69|81.09|3
1737584040000|2025-01-22 22:14:00|81.72|81.12|81.7|81.1|81.72|81.12|81.7|81.1|3
1737584050000|2025-01-22 22:14:10|81.68|81.08|81.68|81.08|81.68|81.08|81.68|81.08|1
1737584080000|2025-01-22 22:14:40|81.67|81.07|81.62|81.02|81.67|81.07|81.62|81.02|5
1737584100000|2025-01-22 22:15:00|81.61|81.01|81.62|81.02|81.62|81.02|81.6|81|4
1737584110000|2025-01-22 22:15:10|81.61|81.01|81.55|80.95|81.61|81.01|81.55|80.95|5
1737584120000|2025-01-22 22:15:20|81.54|80.94|81.52|80.92|81.54|80.94|81.52|80.92|2
1737584130000|2025-01-22 22:15:30|81.51|80.91|81.48|80.88|81.51|80.91|81.48|80.88|3
1737584140000|2025-01-22 22:15:40|81.47|80.87|81.47|80.87|81.47|80.87|81.47|80.87|1
1737584160000|2025-01-22 22:16:00|81.48|80.88|81.52|80.92|81.52|80.92|81.48|80.88|5
1737584170000|2025-01-22 22:16:10|81.51|80.91|81.51|80.91|81.51|80.91|81.5|80.9|3
1737584180000|2025-01-22 22:16:20|81.52|80.92|81.52|80.92|81.53|80.93|81.52|80.92|3
1737584190000|2025-01-22 22:16:30|81.54|80.94|81.53|80.93|81.56|80.96|81.53|80.93|6
1737584200000|2025-01-22 22:16:40|81.54|80.94|81.55|80.95|81.55|80.95|81.54|80.94|2
1737584210000|2025-01-22 22:16:50|81.54|80.94|81.47|80.87|81.54|80.94|81.47|80.87|6
1737584220000|2025-01-22 22:17:00|81.45|80.85|81.4|80.8|81.45|80.85|81.4|80.8|6
1737584230000|2025-01-22 22:17:10|81.41|80.81|81.34|80.74|81.41|80.81|81.34|80.74|9
1737584240000|2025-01-22 22:17:20|81.33|80.73|81.3|80.7|81.33|80.73|81.3|80.7|3
1737584250000|2025-01-22 22:17:30|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737584260000|2025-01-22 22:17:40|81.27|80.67|81.24|80.64|81.28|80.68|81.24|80.64|4
1737584270000|2025-01-22 22:17:50|81.23|80.63|81.23|80.63|81.23|80.63|81.22|80.62|3
1737584280000|2025-01-22 22:18:00|81.22|80.62|81.2|80.6|81.23|80.63|81.2|80.6|4
1737584290000|2025-01-22 22:18:10|81.19|80.59|81.22|80.62|81.22|80.62|81.19|80.59|3
1737584300000|2025-01-22 22:18:20|81.23|80.63|81.2|80.6|81.23|80.63|81.2|80.6|6
1737584310000|2025-01-22 22:18:30|81.19|80.59|81.21|80.61|81.21|80.61|81.19|80.59|5
1737584320000|2025-01-22 22:18:40|81.22|80.62|81.29|80.69|81.3|80.7|81.22|80.62|12
1737584330000|2025-01-22 22:18:50|81.3|80.7|81.28|80.68|81.3|80.7|81.28|80.68|7
1737584340000|2025-01-22 22:19:00|81.29|80.69|81.3|80.7|81.33|80.73|81.29|80.69|11
1737584350000|2025-01-22 22:19:10|81.29|80.69|81.28|80.68|81.3|80.7|81.28|80.68|4
1737584360000|2025-01-22 22:19:20|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737584370000|2025-01-22 22:19:30|81.26|80.66|81.23|80.63|81.26|80.66|81.22|80.62|4
1737584390000|2025-01-22 22:19:50|81.22|80.62|81.19|80.59|81.22|80.62|81.19|80.59|5
1737584400000|2025-01-22 22:20:00|81.2|80.6|81.19|80.59|81.21|80.61|81.19|80.59|6
1737584420000|2025-01-22 22:20:20|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737584430000|2025-01-22 22:20:30|81.19|80.59|81.18|80.58|81.19|80.59|81.18|80.58|2
1737584450000|2025-01-22 22:20:50|81.15|80.55|81.15|80.55|81.15|80.55|81.15|80.55|1
1737584470000|2025-01-22 22:21:10|81.16|80.56|81.15|80.55|81.17|80.57|81.15|80.55|4
1737584480000|2025-01-22 22:21:20|81.14|80.54|81.13|80.53|81.14|80.54|81.13|80.53|2
1737584490000|2025-01-22 22:21:30|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737584520000|2025-01-22 22:22:00|81.12|80.52|81.14|80.54|81.14|80.54|81.12|80.52|3
1737584530000|2025-01-22 22:22:10|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737584540000|2025-01-22 22:22:20|81.14|80.54|81.17|80.57|81.17|80.57|81.14|80.54|3
1737584550000|2025-01-22 22:22:30|81.16|80.56|81.13|80.53|81.16|80.56|81.13|80.53|4
1737584570000|2025-01-22 22:22:50|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737584580000|2025-01-22 22:23:00|81.13|80.53|81.13|80.53|81.14|80.54|81.13|80.53|3
1737584590000|2025-01-22 22:23:10|81.15|80.55|81.18|80.58|81.18|80.58|81.15|80.55|5
1737584600000|2025-01-22 22:23:20|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737584610000|2025-01-22 22:23:30|81.2|80.6|81.22|80.62|81.22|80.62|81.2|80.6|3
1737584620000|2025-01-22 22:23:40|81.23|80.63|81.22|80.62|81.24|80.64|81.21|80.61|8
1737584630000|2025-01-22 22:23:50|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737584640000|2025-01-22 22:24:00|81.22|80.62|81.23|80.63|81.23|80.63|81.22|80.62|2
1737584650000|2025-01-22 22:24:10|81.22|80.62|81.2|80.6|81.22|80.62|81.2|80.6|3
1737584660000|2025-01-22 22:24:20|81.21|80.61|81.2|80.6|81.21|80.61|81.2|80.6|2
1737584670000|2025-01-22 22:24:30|81.21|80.61|81.22|80.62|81.22|80.62|81.21|80.61|2
1737584700000|2025-01-22 22:25:00|81.23|80.63|81.25|80.65|81.25|80.65|81.23|80.63|9
1737584710000|2025-01-22 22:25:10|81.26|80.66|81.27|80.67|81.27|80.67|81.25|80.65|3
1737584720000|2025-01-22 22:25:20|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737584740000|2025-01-22 22:25:40|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737584770000|2025-01-22 22:26:10|81.26|80.66|81.23|80.63|81.26|80.66|81.23|80.63|3
1737584780000|2025-01-22 22:26:20|81.22|80.62|81.21|80.61|81.23|80.63|81.21|80.61|3
1737584790000|2025-01-22 22:26:30|81.2|80.6|81.24|80.64|81.24|80.64|81.2|80.6|4
1737584800000|2025-01-22 22:26:40|81.25|80.65|81.25|80.65|81.25|80.65|81.24|80.64|3
1737584820000|2025-01-22 22:27:00|81.26|80.66|81.27|80.67|81.29|80.69|81.26|80.66|9
1737584850000|2025-01-22 22:27:30|81.28|80.68|81.29|80.69|81.3|80.7|81.27|80.67|7
1737584860000|2025-01-22 22:27:40|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|2
1737584870000|2025-01-22 22:27:50|81.3|80.7|81.29|80.69|81.32|80.72|81.28|80.68|13
1737584880000|2025-01-22 22:28:00|81.32|80.72|81.29|80.69|81.32|80.72|81.28|80.68|14
1737584890000|2025-01-22 22:28:10|81.28|80.68|81.29|80.69|81.3|80.7|81.28|80.68|3
1737584900000|2025-01-22 22:28:20|81.3|80.7|81.31|80.71|81.32|80.72|81.3|80.7|12
1737584910000|2025-01-22 22:28:30|81.33|80.73|81.31|80.71|81.33|80.73|81.31|80.71|6
1737584920000|2025-01-22 22:28:40|81.33|80.73|81.32|80.72|81.33|80.73|81.31|80.71|10
1737584930000|2025-01-22 22:28:50|81.33|80.73|81.37|80.77|81.37|80.77|81.32|80.72|9
1737584940000|2025-01-22 22:29:00|81.36|80.76|81.36|80.76|81.36|80.76|81.35|80.75|3
1737584950000|2025-01-22 22:29:10|81.38|80.78|81.38|80.78|81.38|80.78|81.36|80.76|5
1737584960000|2025-01-22 22:29:20|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737584970000|2025-01-22 22:29:30|81.4|80.8|81.41|80.81|81.41|80.81|81.39|80.79|5
1737584980000|2025-01-22 22:29:40|81.4|80.8|81.41|80.81|81.41|80.81|81.4|80.8|4
1737584990000|2025-01-22 22:29:50|81.4|80.8|81.4|80.8|81.41|80.81|81.4|80.8|3
1737585000000|2025-01-22 22:30:00|81.41|80.81|81.41|80.81|81.41|80.81|81.4|80.8|5
1737585010000|2025-01-22 22:30:10|81.4|80.8|81.41|80.81|81.41|80.81|81.4|80.8|6
1737585050000|2025-01-22 22:30:50|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737585060000|2025-01-22 22:31:00|81.38|80.78|81.38|80.78|81.39|80.79|81.38|80.78|3
1737585070000|2025-01-22 22:31:10|81.39|80.79|81.39|80.79|81.4|80.8|81.39|80.79|5
1737585080000|2025-01-22 22:31:20|81.4|80.8|81.45|80.85|81.47|80.87|81.39|80.79|19
1737585090000|2025-01-22 22:31:30|81.46|80.86|81.51|80.91|81.51|80.91|81.46|80.86|14
1737585100000|2025-01-22 22:31:40|81.5|80.9|81.5|80.9|81.51|80.91|81.49|80.89|6
1737585110000|2025-01-22 22:31:50|81.49|80.89|81.47|80.87|81.51|80.91|81.47|80.87|11
1737585120000|2025-01-22 22:32:00|81.5|80.9|81.47|80.87|81.5|80.9|81.47|80.87|6
1737585130000|2025-01-22 22:32:10|81.49|80.89|81.5|80.9|81.51|80.91|81.47|80.87|10
1737585140000|2025-01-22 22:32:20|81.51|80.91|81.56|80.96|81.56|80.96|81.5|80.9|7
1737585150000|2025-01-22 22:32:30|81.55|80.95|81.54|80.94|81.55|80.95|81.53|80.93|4
1737585160000|2025-01-22 22:32:40|81.53|80.93|81.54|80.94|81.54|80.94|81.53|80.93|14
1737585170000|2025-01-22 22:32:50|81.53|80.93|81.55|80.95|81.56|80.96|81.53|80.93|16
1737585180000|2025-01-22 22:33:00|81.56|80.96|81.58|80.98|81.58|80.98|81.56|80.96|6
1737585190000|2025-01-22 22:33:10|81.57|80.97|81.58|80.98|81.59|80.99|81.56|80.96|18
1737585200000|2025-01-22 22:33:20|81.57|80.97|81.57|80.97|81.57|80.97|81.56|80.96|3
1737585210000|2025-01-22 22:33:30|81.59|80.99|81.58|80.98|81.59|80.99|81.56|80.96|14
1737585220000|2025-01-22 22:33:40|81.59|80.99|81.6|81|81.6|81|81.58|80.98|10
1737585240000|2025-01-22 22:34:00|81.61|81.01|81.61|81.01|81.61|81.01|81.61|81.01|1
1737585250000|2025-01-22 22:34:10|81.63|81.03|81.65|81.05|81.65|81.05|81.61|81.01|6
1737585260000|2025-01-22 22:34:20|81.66|81.06|81.67|81.07|81.67|81.07|81.66|81.06|4
1737585270000|2025-01-22 22:34:30|81.68|81.08|81.67|81.07|81.68|81.08|81.66|81.06|18
1737585280000|2025-01-22 22:34:40|81.68|81.08|81.57|80.97|81.68|81.08|81.56|80.96|21
1737585290000|2025-01-22 22:34:50|81.55|80.95|81.52|80.92|81.55|80.95|81.51|80.91|4
1737585300000|2025-01-22 22:35:00|81.53|80.93|81.59|80.99|81.59|80.99|81.52|80.92|8
1737585310000|2025-01-22 22:35:10|81.61|81.01|81.59|80.99|81.61|81.01|81.59|80.99|2
1737585320000|2025-01-22 22:35:20|81.6|81|81.6|81|81.6|81|81.6|81|1
1737585330000|2025-01-22 22:35:30|81.62|81.02|81.61|81.01|81.62|81.02|81.61|81.01|4
1737585340000|2025-01-22 22:35:40|81.6|81|81.6|81|81.61|81.01|81.6|81|3
1737585350000|2025-01-22 22:35:50|81.62|81.02|81.61|81.01|81.62|81.02|81.61|81.01|2
1737585360000|2025-01-22 22:36:00|81.62|81.02|81.61|81.01|81.62|81.02|81.61|81.01|2
1737585370000|2025-01-22 22:36:10|81.62|81.02|81.63|81.03|81.63|81.03|81.61|81.01|9
1737585380000|2025-01-22 22:36:20|81.62|81.02|81.63|81.03|81.63|81.03|81.61|81.01|12
1737585390000|2025-01-22 22:36:30|81.62|81.02|81.67|81.07|81.68|81.08|81.62|81.02|13
1737585400000|2025-01-22 22:36:40|81.68|81.08|81.78|81.18|81.78|81.18|81.68|81.08|12
1737585410000|2025-01-22 22:36:50|81.8|81.2|81.87|81.27|81.91|81.31|81.8|81.2|22
1737585420000|2025-01-22 22:37:00|81.86|81.26|81.96|81.36|81.96|81.36|81.84|81.24|18
1737585430000|2025-01-22 22:37:10|81.95|81.35|81.96|81.36|81.97|81.37|81.92|81.32|10
1737585440000|2025-01-22 22:37:20|81.95|81.35|81.94|81.34|81.96|81.36|81.94|81.34|8
1737585450000|2025-01-22 22:37:30|81.95|81.35|82|81.4|82|81.4|81.94|81.34|11
1737585460000|2025-01-22 22:37:40|82.01|81.41|81.98|81.38|82.01|81.41|81.97|81.37|17
1737585470000|2025-01-22 22:37:50|81.97|81.37|81.99|81.39|82|81.4|81.97|81.37|15
1737585480000|2025-01-22 22:38:00|82|81.4|82.01|81.41|82.02|81.42|81.99|81.39|14
1737585490000|2025-01-22 22:38:10|82.02|81.42|82.01|81.41|82.05|81.45|82.01|81.41|11
1737585500000|2025-01-22 22:38:20|82|81.4|82|81.4|82.01|81.41|82|81.4|3
1737585510000|2025-01-22 22:38:30|81.99|81.39|82.02|81.42|82.02|81.42|81.99|81.39|8
1737585520000|2025-01-22 22:38:40|82.01|81.41|82.02|81.42|82.03|81.43|82|81.4|20
1737585530000|2025-01-22 22:38:50|82.03|81.43|82.02|81.42|82.03|81.43|82.01|81.41|8
1737585540000|2025-01-22 22:39:00|82.03|81.43|82.08|81.48|82.09|81.49|82.03|81.43|7
1737585560000|2025-01-22 22:39:20|82.1|81.5|82.05|81.45|82.1|81.5|82.05|81.45|5
1737585570000|2025-01-22 22:39:30|82.04|81.44|82.03|81.43|82.04|81.44|82.01|81.41|9
1737585590000|2025-01-22 22:39:50|82.01|81.41|82.01|81.41|82.02|81.42|81.98|81.38|16
1737585600000|2025-01-22 22:40:00|82.02|81.42|82.05|81.45|82.05|81.45|82.02|81.42|11
1737585610000|2025-01-22 22:40:10|82.04|81.44|82.01|81.41|82.04|81.44|82.01|81.41|12
1737585620000|2025-01-22 22:40:20|82|81.4|81.97|81.37|82.01|81.41|81.97|81.37|4
1737585630000|2025-01-22 22:40:30|81.96|81.36|81.92|81.32|81.96|81.36|81.92|81.32|6
1737585640000|2025-01-22 22:40:40|81.91|81.31|81.82|81.22|81.91|81.31|81.81|81.21|10
1737585660000|2025-01-22 22:41:00|81.81|81.21|81.81|81.21|81.81|81.21|81.81|81.21|1
1737585670000|2025-01-22 22:41:10|81.8|81.2|81.88|81.28|81.89|81.29|81.8|81.2|12
1737585680000|2025-01-22 22:41:20|81.9|81.3|81.87|81.27|81.9|81.3|81.87|81.27|4
1737585690000|2025-01-22 22:41:30|81.88|81.28|81.87|81.27|81.88|81.28|81.87|81.27|2
1737585700000|2025-01-22 22:41:40|81.86|81.26|81.85|81.25|81.86|81.26|81.85|81.25|2
1737585710000|2025-01-22 22:41:50|81.86|81.26|81.84|81.24|81.86|81.26|81.84|81.24|3
1737585730000|2025-01-22 22:42:10|81.83|81.23|81.84|81.24|81.84|81.24|81.83|81.23|2
1737585740000|2025-01-22 22:42:20|81.83|81.23|81.82|81.22|81.83|81.23|81.81|81.21|6
1737585760000|2025-01-22 22:42:40|81.81|81.21|81.81|81.21|81.82|81.22|81.81|81.21|3
1737585780000|2025-01-22 22:43:00|81.82|81.22|81.82|81.22|81.82|81.22|81.81|81.21|11
1737585800000|2025-01-22 22:43:20|81.81|81.21|81.81|81.21|81.81|81.21|81.81|81.21|1
1737585820000|2025-01-22 22:43:40|81.79|81.19|81.78|81.18|81.79|81.19|81.78|81.18|2
1737585830000|2025-01-22 22:43:50|81.77|81.17|81.75|81.15|81.77|81.17|81.75|81.15|4
1737585840000|2025-01-22 22:44:00|81.74|81.14|81.71|81.11|81.74|81.14|81.7|81.1|9
1737585870000|2025-01-22 22:44:30|81.72|81.12|81.72|81.12|81.73|81.13|81.72|81.12|7
1737585880000|2025-01-22 22:44:40|81.71|81.11|81.73|81.13|81.73|81.13|81.71|81.11|9
1737585890000|2025-01-22 22:44:50|81.72|81.12|81.72|81.12|81.73|81.13|81.72|81.12|7
1737585910000|2025-01-22 22:45:10|81.71|81.11|81.72|81.12|81.73|81.13|81.71|81.11|7
1737585920000|2025-01-22 22:45:20|81.71|81.11|81.72|81.12|81.72|81.12|81.71|81.11|12
1737585930000|2025-01-22 22:45:30|81.71|81.11|81.71|81.11|81.71|81.11|81.71|81.11|1
1737585940000|2025-01-22 22:45:40|81.73|81.13|81.75|81.15|81.75|81.15|81.73|81.13|2
1737585950000|2025-01-22 22:45:50|81.76|81.16|81.75|81.15|81.76|81.16|81.75|81.15|12
1737585960000|2025-01-22 22:46:00|81.76|81.16|81.76|81.16|81.76|81.16|81.76|81.16|1
1737585970000|2025-01-22 22:46:10|81.75|81.15|81.76|81.16|81.76|81.16|81.75|81.15|4
1737585980000|2025-01-22 22:46:20|81.75|81.15|81.76|81.16|81.76|81.16|81.75|81.15|2
1737585990000|2025-01-22 22:46:30|81.75|81.15|81.76|81.16|81.76|81.16|81.75|81.15|4
1737586000000|2025-01-22 22:46:40|81.75|81.15|81.75|81.15|81.75|81.15|81.75|81.15|1
1737586010000|2025-01-22 22:46:50|81.74|81.14|81.75|81.15|81.75|81.15|81.74|81.14|2
1737586020000|2025-01-22 22:47:00|81.76|81.16|81.77|81.17|81.77|81.17|81.76|81.16|2
1737586030000|2025-01-22 22:47:10|81.76|81.16|81.76|81.16|81.76|81.16|81.76|81.16|1
1737586040000|2025-01-22 22:47:20|81.75|81.15|81.73|81.13|81.75|81.15|81.73|81.13|2
1737586050000|2025-01-22 22:47:30|81.74|81.14|81.73|81.13|81.74|81.14|81.73|81.13|2
1737586060000|2025-01-22 22:47:40|81.74|81.14|81.73|81.13|81.74|81.14|81.73|81.13|4
1737586070000|2025-01-22 22:47:50|81.74|81.14|81.73|81.13|81.75|81.15|81.73|81.13|8
1737586090000|2025-01-22 22:48:10|81.72|81.12|81.72|81.12|81.72|81.12|81.72|81.12|1
1737586100000|2025-01-22 22:48:20|81.74|81.14|81.74|81.14|81.74|81.14|81.72|81.12|8
1737586110000|2025-01-22 22:48:30|81.73|81.13|81.73|81.13|81.74|81.14|81.73|81.13|3
1737586120000|2025-01-22 22:48:40|81.74|81.14|81.74|81.14|81.74|81.14|81.73|81.13|5
1737586140000|2025-01-22 22:49:00|81.73|81.13|81.74|81.14|81.74|81.14|81.73|81.13|2
1737586150000|2025-01-22 22:49:10|81.75|81.15|81.73|81.13|81.75|81.15|81.73|81.13|3
1737586180000|2025-01-22 22:49:40|81.72|81.12|81.7|81.1|81.72|81.12|81.7|81.1|5
1737586190000|2025-01-22 22:49:50|81.69|81.09|81.65|81.05|81.69|81.09|81.65|81.05|6
1737586200000|2025-01-22 22:50:00|81.64|81.04|81.64|81.04|81.66|81.06|81.64|81.04|4
1737586210000|2025-01-22 22:50:10|81.63|81.03|81.64|81.04|81.64|81.04|81.63|81.03|4
1737586220000|2025-01-22 22:50:20|81.62|81.02|81.61|81.01|81.62|81.02|81.61|81.01|2
1737586230000|2025-01-22 22:50:30|81.6|81|81.58|80.98|81.6|81|81.58|80.98|6
1737586240000|2025-01-22 22:50:40|81.59|80.99|81.59|80.99|81.59|80.99|81.59|80.99|1
1737586250000|2025-01-22 22:50:50|81.58|80.98|81.57|80.97|81.59|80.99|81.57|80.97|4
1737586260000|2025-01-22 22:51:00|81.58|80.98|81.58|80.98|81.58|80.98|81.58|80.98|1
1737586270000|2025-01-22 22:51:10|81.58|80.98|81.57|80.97|81.58|80.98|81.57|80.97|2
1737586280000|2025-01-22 22:51:20|81.58|80.98|81.57|80.97|81.58|80.98|81.57|80.97|2
1737586290000|2025-01-22 22:51:30|81.58|80.98|81.54|80.94|81.58|80.98|81.54|80.94|4
1737586300000|2025-01-22 22:51:40|81.53|80.93|81.55|80.95|81.55|80.95|81.53|80.93|7
1737586310000|2025-01-22 22:51:50|81.54|80.94|81.52|80.92|81.55|80.95|81.52|80.92|4
1737586330000|2025-01-22 22:52:10|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737586340000|2025-01-22 22:52:20|81.5|80.9|81.5|80.9|81.5|80.9|81.5|80.9|1
1737586350000|2025-01-22 22:52:30|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737586360000|2025-01-22 22:52:40|81.5|80.9|81.5|80.9|81.5|80.9|81.5|80.9|1
1737586370000|2025-01-22 22:52:50|81.49|80.89|81.5|80.9|81.5|80.9|81.49|80.89|2
1737586380000|2025-01-22 22:53:00|81.49|80.89|81.5|80.9|81.5|80.9|81.49|80.89|2
1737586390000|2025-01-22 22:53:10|81.49|80.89|81.52|80.92|81.53|80.93|81.49|80.89|6
1737586400000|2025-01-22 22:53:20|81.51|80.91|81.52|80.92|81.52|80.92|81.51|80.91|2
1737586410000|2025-01-22 22:53:30|81.53|80.93|81.56|80.96|81.57|80.97|81.53|80.93|6
1737586420000|2025-01-22 22:53:40|81.57|80.97|81.57|80.97|81.57|80.97|81.56|80.96|11
1737586430000|2025-01-22 22:53:50|81.56|80.96|81.58|80.98|81.58|80.98|81.56|80.96|7
1737586440000|2025-01-22 22:54:00|81.57|80.97|81.58|80.98|81.59|80.99|81.57|80.97|7
1737586450000|2025-01-22 22:54:10|81.59|80.99|81.59|80.99|81.59|80.99|81.58|80.98|3
1737586460000|2025-01-22 22:54:20|81.6|81|81.59|80.99|81.6|81|81.58|80.98|6
1737586480000|2025-01-22 22:54:40|81.58|80.98|81.59|80.99|81.6|81|81.58|80.98|6
1737586490000|2025-01-22 22:54:50|81.58|80.98|81.59|80.99|81.6|81|81.58|80.98|4
1737586500000|2025-01-22 22:55:00|81.58|80.98|81.59|80.99|81.59|80.99|81.58|80.98|4
1737586520000|2025-01-22 22:55:20|81.58|80.98|81.57|80.97|81.58|80.98|81.57|80.97|2
1737586530000|2025-01-22 22:55:30|81.56|80.96|81.51|80.91|81.56|80.96|81.51|80.91|8
1737586540000|2025-01-22 22:55:40|81.5|80.9|81.48|80.88|81.51|80.91|81.47|80.87|8
1737586550000|2025-01-22 22:55:50|81.49|80.89|81.43|80.83|81.49|80.89|81.43|80.83|7
1737586560000|2025-01-22 22:56:00|81.42|80.82|81.35|80.75|81.42|80.82|81.35|80.75|12
1737586570000|2025-01-22 22:56:10|81.34|80.74|81.3|80.7|81.34|80.74|81.3|80.7|6
1737586580000|2025-01-22 22:56:20|81.28|80.68|81.21|80.61|81.28|80.68|81.21|80.61|11
1737586590000|2025-01-22 22:56:30|81.2|80.6|81.17|80.57|81.21|80.61|81.17|80.57|8
1737586600000|2025-01-22 22:56:40|81.18|80.58|81.17|80.57|81.18|80.58|81.17|80.57|6
1737586610000|2025-01-22 22:56:50|81.15|80.55|81.19|80.59|81.19|80.59|81.13|80.53|10
1737586620000|2025-01-22 22:57:00|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|2
1737586630000|2025-01-22 22:57:10|81.18|80.58|81.11|80.51|81.18|80.58|81.11|80.51|11
1737586640000|2025-01-22 22:57:20|81.1|80.5|81.11|80.51|81.11|80.51|81.08|80.48|8
1737586650000|2025-01-22 22:57:30|81.1|80.5|81.08|80.48|81.11|80.51|81.08|80.48|4
1737586660000|2025-01-22 22:57:40|81.09|80.49|81.09|80.49|81.1|80.5|81.08|80.48|12
1737586670000|2025-01-22 22:57:50|81.1|80.5|81.1|80.5|81.11|80.51|81.09|80.49|8
1737586680000|2025-01-22 22:58:00|81.11|80.51|81.09|80.49|81.11|80.51|81.09|80.49|3
1737586690000|2025-01-22 22:58:10|81.1|80.5|81.17|80.57|81.17|80.57|81.1|80.5|13
1737586700000|2025-01-22 22:58:20|81.18|80.58|81.17|80.57|81.19|80.59|81.17|80.57|8
1737586710000|2025-01-22 22:58:30|81.18|80.58|81.18|80.58|81.19|80.59|81.18|80.58|3
1737586720000|2025-01-22 22:58:40|81.17|80.57|81.16|80.56|81.18|80.58|81.16|80.56|4
1737586730000|2025-01-22 22:58:50|81.15|80.55|81.17|80.57|81.17|80.57|81.15|80.55|7
1737586740000|2025-01-22 22:59:00|81.16|80.56|81.11|80.51|81.18|80.58|81.1|80.5|12
1737586750000|2025-01-22 22:59:10|81.1|80.5|80.99|80.39|81.1|80.5|80.99|80.39|16
1737586760000|2025-01-22 22:59:20|81|80.4|81.01|80.41|81.02|80.42|81|80.4|5
1737586770000|2025-01-22 22:59:30|80.99|80.39|80.98|80.38|81|80.4|80.97|80.37|8
1737586780000|2025-01-22 22:59:40|80.99|80.39|81|80.4|81.01|80.41|80.98|80.38|7
1737586790000|2025-01-22 22:59:50|80.98|80.38|80.99|80.39|81|80.4|80.96|80.36|10
1737586800000|2025-01-22 23:00:00|81.01|80.41|80.96|80.36|81.01|80.41|80.96|80.36|11
1737586810000|2025-01-22 23:00:10|80.98|80.38|80.99|80.39|81|80.4|80.98|80.38|4
1737586820000|2025-01-22 23:00:20|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737586830000|2025-01-22 23:00:30|80.99|80.39|80.94|80.34|80.99|80.39|80.93|80.33|5
1737586840000|2025-01-22 23:00:40|80.93|80.33|80.95|80.35|80.95|80.35|80.91|80.31|13
1737586850000|2025-01-22 23:00:50|80.94|80.34|80.82|80.22|80.94|80.34|80.82|80.22|8
1737586860000|2025-01-22 23:01:00|80.81|80.21|80.81|80.21|80.81|80.21|80.79|80.19|5
1737586870000|2025-01-22 23:01:10|80.83|80.23|80.81|80.21|80.83|80.23|80.79|80.19|10
1737586880000|2025-01-22 23:01:20|80.82|80.22|80.94|80.34|80.94|80.34|80.82|80.22|13
1737586890000|2025-01-22 23:01:30|80.95|80.35|80.96|80.36|81|80.4|80.93|80.33|14
1737586900000|2025-01-22 23:01:40|80.95|80.35|80.92|80.32|80.95|80.35|80.88|80.28|9
1737586910000|2025-01-22 23:01:50|80.9|80.3|80.91|80.31|80.91|80.31|80.89|80.29|5
1737586920000|2025-01-22 23:02:00|80.89|80.29|80.85|80.25|80.9|80.3|80.82|80.22|14
1737586930000|2025-01-22 23:02:10|80.84|80.24|80.8|80.2|80.84|80.24|80.8|80.2|6
1737586940000|2025-01-22 23:02:20|80.79|80.19|80.84|80.24|80.86|80.26|80.79|80.19|13
1737586950000|2025-01-22 23:02:30|80.82|80.22|80.89|80.29|80.9|80.3|80.81|80.21|11
1737586960000|2025-01-22 23:02:40|80.9|80.3|80.87|80.27|80.91|80.31|80.86|80.26|15
1737586970000|2025-01-22 23:02:50|80.88|80.28|80.96|80.36|80.96|80.36|80.88|80.28|11
1737586980000|2025-01-22 23:03:00|80.97|80.37|81.01|80.41|81.02|80.42|80.97|80.37|9
1737586990000|2025-01-22 23:03:10|81.03|80.43|81.08|80.48|81.08|80.48|81.03|80.43|6
1737587000000|2025-01-22 23:03:20|81.09|80.49|81.09|80.49|81.14|80.54|81.08|80.48|14
1737587010000|2025-01-22 23:03:30|81.1|80.5|81.03|80.43|81.11|80.51|80.98|80.38|13
1737587020000|2025-01-22 23:03:40|81.02|80.42|80.97|80.37|81.02|80.42|80.95|80.35|11
1737587030000|2025-01-22 23:03:50|80.96|80.36|81.04|80.44|81.08|80.48|80.96|80.36|15
1737587040000|2025-01-22 23:04:00|81.05|80.45|81.05|80.45|81.09|80.49|81.03|80.43|18
1737587050000|2025-01-22 23:04:10|81.06|80.46|81.05|80.45|81.08|80.48|81.01|80.41|14
1737587060000|2025-01-22 23:04:20|81.06|80.46|81.12|80.52|81.12|80.52|81.06|80.46|18
1737587070000|2025-01-22 23:04:30|81.14|80.54|81.09|80.49|81.19|80.59|81.06|80.46|18
1737587080000|2025-01-22 23:04:40|81.1|80.5|81.06|80.46|81.12|80.52|81.04|80.44|15
1737587090000|2025-01-22 23:04:50|81.05|80.45|81.07|80.47|81.08|80.48|81.05|80.45|9
1737587100000|2025-01-22 23:05:00|81.08|80.48|81.16|80.56|81.16|80.56|81.07|80.47|16
1737587110000|2025-01-22 23:05:10|81.15|80.55|81.12|80.52|81.17|80.57|81.12|80.52|12
1737587120000|2025-01-22 23:05:20|81.08|80.48|81|80.4|81.08|80.48|80.99|80.39|9
1737587130000|2025-01-22 23:05:30|81.01|80.41|80.93|80.33|81.02|80.42|80.93|80.33|12
1737587140000|2025-01-22 23:05:40|80.92|80.32|81|80.4|81|80.4|80.92|80.32|14
1737587150000|2025-01-22 23:05:50|81.01|80.41|81.1|80.5|81.1|80.5|81.01|80.41|10
1737587160000|2025-01-22 23:06:00|81.09|80.49|81.06|80.46|81.09|80.49|81.02|80.42|12
1737587170000|2025-01-22 23:06:10|81.09|80.49|81.04|80.44|81.09|80.49|81.03|80.43|4
1737587180000|2025-01-22 23:06:20|81.05|80.45|81.09|80.49|81.09|80.49|81.05|80.45|7
1737587190000|2025-01-22 23:06:30|81.1|80.5|81.03|80.43|81.12|80.52|81.03|80.43|11
1737587200000|2025-01-22 23:06:40|81.02|80.42|80.96|80.36|81.02|80.42|80.96|80.36|8
1737587210000|2025-01-22 23:06:50|80.95|80.35|80.9|80.3|80.97|80.37|80.89|80.29|16
1737587220000|2025-01-22 23:07:00|80.91|80.31|80.86|80.26|80.92|80.32|80.86|80.26|10
1737587230000|2025-01-22 23:07:10|80.87|80.27|80.93|80.33|80.93|80.33|80.87|80.27|15
1737587240000|2025-01-22 23:07:20|80.91|80.31|80.86|80.26|80.91|80.31|80.86|80.26|4
1737587250000|2025-01-22 23:07:30|80.85|80.25|80.83|80.23|80.85|80.25|80.81|80.21|7
1737587260000|2025-01-22 23:07:40|80.84|80.24|80.86|80.26|80.88|80.28|80.84|80.24|9
1737587270000|2025-01-22 23:07:50|80.87|80.27|80.87|80.27|80.91|80.31|80.85|80.25|17
1737587280000|2025-01-22 23:08:00|80.89|80.29|81.04|80.44|81.06|80.46|80.89|80.29|16
1737587290000|2025-01-22 23:08:10|81.05|80.45|81.02|80.42|81.09|80.49|81.02|80.42|14
1737587300000|2025-01-22 23:08:20|81.03|80.43|81.04|80.44|81.05|80.45|81.03|80.43|13
1737587310000|2025-01-22 23:08:30|81.05|80.45|80.95|80.35|81.05|80.45|80.95|80.35|9
1737587320000|2025-01-22 23:08:40|80.96|80.36|80.97|80.37|80.97|80.37|80.96|80.36|2
1737587330000|2025-01-22 23:08:50|80.98|80.38|80.97|80.37|81.01|80.41|80.97|80.37|10
1737587340000|2025-01-22 23:09:00|80.95|80.35|80.91|80.31|80.96|80.36|80.91|80.31|6
1737587350000|2025-01-22 23:09:10|80.94|80.34|80.92|80.32|80.94|80.34|80.92|80.32|3
1737587360000|2025-01-22 23:09:20|80.93|80.33|80.89|80.29|80.93|80.33|80.89|80.29|3
1737587370000|2025-01-22 23:09:30|80.87|80.27|80.83|80.23|80.87|80.27|80.83|80.23|4
1737587380000|2025-01-22 23:09:40|80.81|80.21|80.79|80.19|80.81|80.21|80.79|80.19|2
1737587390000|2025-01-22 23:09:50|80.78|80.18|80.78|80.18|80.79|80.19|80.78|80.18|5
1737587400000|2025-01-22 23:10:00|80.77|80.17|80.75|80.15|80.77|80.17|80.73|80.13|7
1737587410000|2025-01-22 23:10:10|80.76|80.16|80.72|80.12|80.76|80.16|80.72|80.12|6
1737587420000|2025-01-22 23:10:20|80.71|80.11|80.71|80.11|80.72|80.12|80.7|80.1|5
1737587430000|2025-01-22 23:10:30|80.7|80.1|80.65|80.05|80.7|80.1|80.64|80.04|5
1737587440000|2025-01-22 23:10:40|80.66|80.06|80.69|80.09|80.69|80.09|80.65|80.05|8
1737587450000|2025-01-22 23:10:50|80.7|80.1|80.75|80.15|80.76|80.16|80.7|80.1|10
1737587460000|2025-01-22 23:11:00|80.76|80.16|80.71|80.11|80.77|80.17|80.7|80.1|9
1737587470000|2025-01-22 23:11:10|80.7|80.1|80.65|80.05|80.7|80.1|80.64|80.04|9
1737587490000|2025-01-22 23:11:30|80.66|80.06|80.67|80.07|80.67|80.07|80.66|80.06|2
1737587500000|2025-01-22 23:11:40|80.68|80.08|80.68|80.08|80.69|80.09|80.67|80.07|5
1737587510000|2025-01-22 23:11:50|80.67|80.07|80.68|80.08|80.69|80.09|80.67|80.07|6
1737587520000|2025-01-22 23:12:00|80.69|80.09|80.74|80.14|80.74|80.14|80.69|80.09|5
1737587530000|2025-01-22 23:12:10|80.75|80.15|80.82|80.22|80.82|80.22|80.75|80.15|6
1737587540000|2025-01-22 23:12:20|80.84|80.24|80.81|80.21|80.84|80.24|80.81|80.21|6
1737587570000|2025-01-22 23:12:50|80.8|80.2|80.78|80.18|80.8|80.2|80.78|80.18|3
1737587580000|2025-01-22 23:13:00|80.77|80.17|80.79|80.19|80.82|80.22|80.77|80.17|10
1737587590000|2025-01-22 23:13:10|80.8|80.2|80.79|80.19|80.81|80.21|80.79|80.19|8
1737587600000|2025-01-22 23:13:20|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737587610000|2025-01-22 23:13:30|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|2
1737587630000|2025-01-22 23:13:50|80.85|80.25|80.85|80.25|80.85|80.25|80.85|80.25|1
1737587640000|2025-01-22 23:14:00|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737587650000|2025-01-22 23:14:10|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737587660000|2025-01-22 23:14:20|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737587670000|2025-01-22 23:14:30|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737587680000|2025-01-22 23:14:40|80.94|80.34|80.96|80.36|80.96|80.36|80.93|80.33|5
1737587690000|2025-01-22 23:14:50|80.97|80.37|80.96|80.36|80.97|80.37|80.95|80.35|8
1737587700000|2025-01-22 23:15:00|80.95|80.35|80.91|80.31|80.95|80.35|80.9|80.3|6
1737587710000|2025-01-22 23:15:10|80.9|80.3|80.9|80.3|80.91|80.31|80.9|80.3|3
1737587720000|2025-01-22 23:15:20|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|4
1737587730000|2025-01-22 23:15:30|80.94|80.34|80.98|80.38|80.98|80.38|80.94|80.34|4
1737587740000|2025-01-22 23:15:40|80.97|80.37|80.99|80.39|81.01|80.41|80.97|80.37|6
1737587750000|2025-01-22 23:15:50|81|80.4|81.05|80.45|81.05|80.45|81|80.4|5
1737587760000|2025-01-22 23:16:00|81.04|80.44|81.01|80.41|81.04|80.44|81.01|80.41|7
1737587770000|2025-01-22 23:16:10|81.03|80.43|81.04|80.44|81.04|80.44|81.03|80.43|2
1737587780000|2025-01-22 23:16:20|81.06|80.46|81.1|80.5|81.1|80.5|81.06|80.46|3
1737587790000|2025-01-22 23:16:30|81.12|80.52|81.14|80.54|81.14|80.54|81.12|80.52|2
1737587800000|2025-01-22 23:16:40|81.13|80.53|81.15|80.55|81.15|80.55|81.12|80.52|4
1737587810000|2025-01-22 23:16:50|81.14|80.54|81.12|80.52|81.14|80.54|81.12|80.52|3
1737587820000|2025-01-22 23:17:00|81.11|80.51|81.15|80.55|81.15|80.55|81.11|80.51|5
1737587830000|2025-01-22 23:17:10|81.16|80.56|81.17|80.57|81.17|80.57|81.16|80.56|2
1737587840000|2025-01-22 23:17:20|81.18|80.58|81.18|80.58|81.19|80.59|81.18|80.58|3
1737587850000|2025-01-22 23:17:30|81.19|80.59|81.17|80.57|81.19|80.59|81.17|80.57|5
1737587860000|2025-01-22 23:17:40|81.18|80.58|81.21|80.61|81.21|80.61|81.17|80.57|4
1737587870000|2025-01-22 23:17:50|81.24|80.64|81.23|80.63|81.24|80.64|81.22|80.62|6
1737587880000|2025-01-22 23:18:00|81.24|80.64|81.21|80.61|81.24|80.64|81.21|80.61|8
1737587890000|2025-01-22 23:18:10|81.2|80.6|81.19|80.59|81.2|80.6|81.18|80.58|6
1737587900000|2025-01-22 23:18:20|81.2|80.6|81.2|80.6|81.21|80.61|81.19|80.59|5
1737587910000|2025-01-22 23:18:30|81.19|80.59|81.16|80.56|81.19|80.59|81.15|80.55|5
1737587920000|2025-01-22 23:18:40|81.17|80.57|81.11|80.51|81.17|80.57|81.08|80.48|8
1737587930000|2025-01-22 23:18:50|81.12|80.52|81.15|80.55|81.15|80.55|81.12|80.52|5
1737587940000|2025-01-22 23:19:00|81.17|80.57|81.11|80.51|81.17|80.57|81.11|80.51|9
1737587950000|2025-01-22 23:19:10|81.1|80.5|81.13|80.53|81.13|80.53|81.09|80.49|7
1737587960000|2025-01-22 23:19:20|81.14|80.54|81.12|80.52|81.14|80.54|81.12|80.52|5
1737587980000|2025-01-22 23:19:40|81.13|80.53|81.14|80.54|81.14|80.54|81.13|80.53|2
1737587990000|2025-01-22 23:19:50|81.13|80.53|81.1|80.5|81.13|80.53|81.09|80.49|10
1737588000000|2025-01-22 23:20:00|81.09|80.49|81.07|80.47|81.09|80.49|81.06|80.46|6
1737588010000|2025-01-22 23:20:10|81.08|80.48|81.01|80.41|81.08|80.48|81.01|80.41|8
1737588020000|2025-01-22 23:20:20|81.02|80.42|80.99|80.39|81.02|80.42|80.98|80.38|9
1737588030000|2025-01-22 23:20:30|81|80.4|80.98|80.38|81|80.4|80.98|80.38|5
1737588040000|2025-01-22 23:20:40|80.96|80.36|80.88|80.28|80.96|80.36|80.88|80.28|12
1737588050000|2025-01-22 23:20:50|80.89|80.29|80.87|80.27|80.92|80.32|80.87|80.27|9
1737588060000|2025-01-22 23:21:00|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737588070000|2025-01-22 23:21:10|80.86|80.26|80.87|80.27|80.88|80.28|80.85|80.25|8
1737588080000|2025-01-22 23:21:20|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|4
1737588090000|2025-01-22 23:21:30|80.88|80.28|80.87|80.27|80.89|80.29|80.87|80.27|4
1737588100000|2025-01-22 23:21:40|80.88|80.28|80.92|80.32|80.92|80.32|80.88|80.28|4
1737588110000|2025-01-22 23:21:50|80.93|80.33|80.98|80.38|80.98|80.38|80.93|80.33|10
1737588120000|2025-01-22 23:22:00|80.97|80.37|80.97|80.37|80.97|80.37|80.91|80.31|15
1737588130000|2025-01-22 23:22:10|80.96|80.36|80.89|80.29|80.96|80.36|80.89|80.29|8
1737588140000|2025-01-22 23:22:20|80.91|80.31|80.98|80.38|80.98|80.38|80.91|80.31|7
1737588150000|2025-01-22 23:22:30|80.99|80.39|80.97|80.37|81|80.4|80.97|80.37|5
1737588160000|2025-01-22 23:22:40|80.95|80.35|80.98|80.38|80.98|80.38|80.95|80.35|9
1737588170000|2025-01-22 23:22:50|80.97|80.37|80.93|80.33|80.98|80.38|80.91|80.31|13
1737588180000|2025-01-22 23:23:00|80.94|80.34|80.91|80.31|80.94|80.34|80.91|80.31|3
1737588190000|2025-01-22 23:23:10|80.92|80.32|80.93|80.33|80.93|80.33|80.92|80.32|2
1737588200000|2025-01-22 23:23:20|80.95|80.35|80.98|80.38|80.98|80.38|80.95|80.35|6
1737588210000|2025-01-22 23:23:30|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|4
1737588220000|2025-01-22 23:23:40|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|4
1737588230000|2025-01-22 23:23:50|80.97|80.37|80.97|80.37|80.97|80.37|80.96|80.36|3
1737588240000|2025-01-22 23:24:00|80.98|80.38|80.99|80.39|80.99|80.39|80.96|80.36|10
1737588250000|2025-01-22 23:24:10|80.98|80.38|80.97|80.37|80.98|80.38|80.96|80.36|3
1737588260000|2025-01-22 23:24:20|80.96|80.36|80.96|80.36|80.97|80.37|80.96|80.36|3
1737588270000|2025-01-22 23:24:30|80.95|80.35|80.92|80.32|80.95|80.35|80.92|80.32|3
1737588280000|2025-01-22 23:24:40|80.93|80.33|80.97|80.37|80.97|80.37|80.93|80.33|4
1737588290000|2025-01-22 23:24:50|80.98|80.38|80.98|80.38|80.98|80.38|80.97|80.37|3
1737588300000|2025-01-22 23:25:00|80.97|80.37|80.96|80.36|80.98|80.38|80.96|80.36|6
1737588310000|2025-01-22 23:25:10|80.97|80.37|81.01|80.41|81.01|80.41|80.97|80.37|4
1737588320000|2025-01-22 23:25:20|81.02|80.42|81.04|80.44|81.04|80.44|81.02|80.42|2
1737588330000|2025-01-22 23:25:30|81.05|80.45|81.02|80.42|81.05|80.45|81.02|80.42|4
1737588340000|2025-01-22 23:25:40|81.03|80.43|81.06|80.46|81.06|80.46|81.03|80.43|4
1737588350000|2025-01-22 23:25:50|81.07|80.47|81.09|80.49|81.09|80.49|81.07|80.47|3
1737588370000|2025-01-22 23:26:10|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737588380000|2025-01-22 23:26:20|81.06|80.46|80.98|80.38|81.06|80.46|80.98|80.38|9
1737588390000|2025-01-22 23:26:30|80.96|80.36|80.93|80.33|80.96|80.36|80.93|80.33|4
1737588400000|2025-01-22 23:26:40|80.94|80.34|80.97|80.37|80.97|80.37|80.94|80.34|4
1737588410000|2025-01-22 23:26:50|80.96|80.36|80.99|80.39|80.99|80.39|80.96|80.36|3
1737588420000|2025-01-22 23:27:00|81|80.4|81.02|80.42|81.02|80.42|81|80.4|3
1737588430000|2025-01-22 23:27:10|81.03|80.43|81.01|80.41|81.03|80.43|81.01|80.41|11
1737588440000|2025-01-22 23:27:20|80.99|80.39|81.02|80.42|81.02|80.42|80.99|80.39|7
1737588450000|2025-01-22 23:27:30|81.05|80.45|81.03|80.43|81.06|80.46|81.03|80.43|4
1737588460000|2025-01-22 23:27:40|81.02|80.42|80.98|80.38|81.02|80.42|80.98|80.38|5
1737588470000|2025-01-22 23:27:50|80.97|80.37|80.94|80.34|80.97|80.37|80.94|80.34|3
1737588480000|2025-01-22 23:28:00|80.93|80.33|80.91|80.31|80.93|80.33|80.91|80.31|3
1737588490000|2025-01-22 23:28:10|80.92|80.32|80.95|80.35|80.97|80.37|80.92|80.32|8
1737588500000|2025-01-22 23:28:20|80.96|80.36|80.98|80.38|80.98|80.38|80.96|80.36|3
1737588510000|2025-01-22 23:28:30|81.01|80.41|81.04|80.44|81.04|80.44|81|80.4|6
1737588520000|2025-01-22 23:28:40|81.05|80.45|81.1|80.5|81.1|80.5|81.05|80.45|4
1737588530000|2025-01-22 23:28:50|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|4
1737588540000|2025-01-22 23:29:00|81.09|80.49|81.09|80.49|81.1|80.5|81.09|80.49|3
1737588590000|2025-01-22 23:29:50|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737588600000|2025-01-22 23:30:00|81.07|80.47|81.07|80.47|81.07|80.47|81.06|80.46|5
1737588610000|2025-01-22 23:30:10|81.04|80.44|81|80.4|81.04|80.44|81|80.4|4
1737588620000|2025-01-22 23:30:20|80.99|80.39|80.96|80.36|80.99|80.39|80.96|80.36|8
1737588630000|2025-01-22 23:30:30|80.95|80.35|80.92|80.32|80.95|80.35|80.91|80.31|5
1737588640000|2025-01-22 23:30:40|80.89|80.29|80.88|80.28|80.9|80.3|80.88|80.28|3
1737588650000|2025-01-22 23:30:50|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|2
1737588660000|2025-01-22 23:31:00|80.89|80.29|80.92|80.32|80.92|80.32|80.89|80.29|4
1737588670000|2025-01-22 23:31:10|80.93|80.33|80.97|80.37|80.99|80.39|80.92|80.32|10
1737588680000|2025-01-22 23:31:20|80.96|80.36|80.96|80.36|80.97|80.37|80.96|80.36|3
1737588690000|2025-01-22 23:31:30|80.98|80.38|81.01|80.41|81.01|80.41|80.98|80.38|4
1737588700000|2025-01-22 23:31:40|81|80.4|80.99|80.39|81|80.4|80.98|80.38|8
1737588710000|2025-01-22 23:31:50|80.98|80.38|81.04|80.44|81.04|80.44|80.98|80.38|8
1737588720000|2025-01-22 23:32:00|81.03|80.43|80.98|80.38|81.03|80.43|80.98|80.38|2
1737588730000|2025-01-22 23:32:10|80.97|80.37|80.92|80.32|80.97|80.37|80.92|80.32|4
1737588740000|2025-01-22 23:32:20|80.94|80.34|80.99|80.39|81.01|80.41|80.94|80.34|11
1737588750000|2025-01-22 23:32:30|81|80.4|81.07|80.47|81.07|80.47|81|80.4|7
1737588760000|2025-01-22 23:32:40|81.08|80.48|81.08|80.48|81.08|80.48|81.07|80.47|3
1737588770000|2025-01-22 23:32:50|81.07|80.47|81.08|80.48|81.08|80.48|81.07|80.47|6
1737588780000|2025-01-22 23:33:00|81.09|80.49|81.09|80.49|81.1|80.5|81.09|80.49|5
1737588800000|2025-01-22 23:33:20|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737588810000|2025-01-22 23:33:30|81.08|80.48|81.02|80.42|81.08|80.48|81.02|80.42|7
1737588820000|2025-01-22 23:33:40|81.03|80.43|81.09|80.49|81.09|80.49|81.03|80.43|5
1737588830000|2025-01-22 23:33:50|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|3
1737588840000|2025-01-22 23:34:00|81.09|80.49|81.01|80.41|81.09|80.49|81.01|80.41|7
1737588850000|2025-01-22 23:34:10|81|80.4|81.02|80.42|81.02|80.42|81|80.4|3
1737588860000|2025-01-22 23:34:20|81.03|80.43|81.05|80.45|81.05|80.45|81.02|80.42|8
1737588870000|2025-01-22 23:34:30|81.04|80.44|81.11|80.51|81.11|80.51|81.04|80.44|10
1737588880000|2025-01-22 23:34:40|81.1|80.5|81.09|80.49|81.1|80.5|81.07|80.47|5
1737588890000|2025-01-22 23:34:50|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737588900000|2025-01-22 23:35:00|81.08|80.48|81.02|80.42|81.09|80.49|81.02|80.42|8
1737588910000|2025-01-22 23:35:10|81.01|80.41|81.1|80.5|81.1|80.5|81.01|80.41|7
1737588920000|2025-01-22 23:35:20|81.09|80.49|81.1|80.5|81.11|80.51|81.09|80.49|6
1737588930000|2025-01-22 23:35:30|81.09|80.49|81.11|80.51|81.11|80.51|81.09|80.49|3
1737588950000|2025-01-22 23:35:50|81.12|80.52|81.09|80.49|81.12|80.52|81.09|80.49|4
1737588960000|2025-01-22 23:36:00|81.08|80.48|80.99|80.39|81.08|80.48|80.99|80.39|9
1737588970000|2025-01-22 23:36:10|80.98|80.38|81.01|80.41|81.01|80.41|80.98|80.38|4
1737588980000|2025-01-22 23:36:20|81.05|80.45|81.08|80.48|81.09|80.49|81.05|80.45|7
1737588990000|2025-01-22 23:36:30|81.09|80.49|81.11|80.51|81.11|80.51|81.09|80.49|5
1737589000000|2025-01-22 23:36:40|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737589010000|2025-01-22 23:36:50|81.11|80.51|81.08|80.48|81.12|80.52|81.08|80.48|5
1737589020000|2025-01-22 23:37:00|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737589030000|2025-01-22 23:37:10|81.13|80.53|81.15|80.55|81.15|80.55|81.13|80.53|3
1737589050000|2025-01-22 23:37:30|81.11|80.51|81.12|80.52|81.12|80.52|81.11|80.51|2
1737589060000|2025-01-22 23:37:40|81.14|80.54|81.16|80.56|81.16|80.56|81.14|80.54|3
1737589070000|2025-01-22 23:37:50|81.13|80.53|81.12|80.52|81.13|80.53|81.11|80.51|8
1737589090000|2025-01-22 23:38:10|81.13|80.53|81.15|80.55|81.16|80.56|81.13|80.53|6
1737589100000|2025-01-22 23:38:20|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737589110000|2025-01-22 23:38:30|81.14|80.54|81.14|80.54|81.14|80.54|81.14|80.54|1
1737589120000|2025-01-22 23:38:40|81.15|80.55|81.18|80.58|81.18|80.58|81.15|80.55|4
1737589130000|2025-01-22 23:38:50|81.17|80.57|81.15|80.55|81.17|80.57|81.14|80.54|5
1737589140000|2025-01-22 23:39:00|81.14|80.54|81.16|80.56|81.16|80.56|81.14|80.54|5
1737589150000|2025-01-22 23:39:10|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|2
1737589160000|2025-01-22 23:39:20|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737589180000|2025-01-22 23:39:40|81.14|80.54|81.15|80.55|81.16|80.56|81.14|80.54|6
1737589190000|2025-01-22 23:39:50|81.14|80.54|81.13|80.53|81.14|80.54|81.12|80.52|5
1737589200000|2025-01-22 23:40:00|81.12|80.52|81.12|80.52|81.13|80.53|81.12|80.52|3
1737589220000|2025-01-22 23:40:20|81.11|80.51|81.11|80.51|81.11|80.51|81.1|80.5|3
1737589230000|2025-01-22 23:40:30|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737589240000|2025-01-22 23:40:40|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737589250000|2025-01-22 23:40:50|81.11|80.51|81.1|80.5|81.11|80.51|81.08|80.48|6
1737589290000|2025-01-22 23:41:30|81.14|80.54|81.15|80.55|81.16|80.56|81.14|80.54|4
1737589310000|2025-01-22 23:41:50|81.16|80.56|81.18|80.58|81.18|80.58|81.16|80.56|3
1737589330000|2025-01-22 23:42:10|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737589350000|2025-01-22 23:42:30|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737589380000|2025-01-22 23:43:00|81.19|80.59|81.21|80.61|81.21|80.61|81.19|80.59|3
1737589390000|2025-01-22 23:43:10|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737589400000|2025-01-22 23:43:20|81.19|80.59|81.18|80.58|81.19|80.59|81.16|80.56|5
1737589410000|2025-01-22 23:43:30|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737589420000|2025-01-22 23:43:40|81.16|80.56|81.17|80.57|81.17|80.57|81.16|80.56|2
1737589430000|2025-01-22 23:43:50|81.18|80.58|81.22|80.62|81.22|80.62|81.18|80.58|3
1737589440000|2025-01-22 23:44:00|81.21|80.61|81.22|80.62|81.22|80.62|81.21|80.61|6
1737589450000|2025-01-22 23:44:10|81.21|80.61|81.21|80.61|81.22|80.62|81.21|80.61|3
1737589490000|2025-01-22 23:44:50|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737589500000|2025-01-22 23:45:00|81.21|80.61|81.2|80.6|81.22|80.62|81.2|80.6|8
1737589510000|2025-01-22 23:45:10|81.19|80.59|81.16|80.56|81.19|80.59|81.16|80.56|4
1737589530000|2025-01-22 23:45:30|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737589540000|2025-01-22 23:45:40|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737589550000|2025-01-22 23:45:50|81.2|80.6|81.21|80.61|81.22|80.62|81.2|80.6|6
1737589560000|2025-01-22 23:46:00|81.22|80.62|81.17|80.57|81.22|80.62|81.17|80.57|6
1737589570000|2025-01-22 23:46:10|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737589580000|2025-01-22 23:46:20|81.17|80.57|81.14|80.54|81.17|80.57|81.13|80.53|3
1737589590000|2025-01-22 23:46:30|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737589600000|2025-01-22 23:46:40|81.15|80.55|81.15|80.55|81.15|80.55|81.14|80.54|3
1737589610000|2025-01-22 23:46:50|81.16|80.56|81.13|80.53|81.16|80.56|81.13|80.53|3
1737589620000|2025-01-22 23:47:00|81.11|80.51|81.08|80.48|81.11|80.51|81.08|80.48|6
1737589630000|2025-01-22 23:47:10|81.09|80.49|81.11|80.51|81.12|80.52|81.09|80.49|5
1737589640000|2025-01-22 23:47:20|81.12|80.52|81.12|80.52|81.12|80.52|81.11|80.51|5
1737589650000|2025-01-22 23:47:30|81.11|80.51|81.13|80.53|81.14|80.54|81.11|80.51|5
1737589660000|2025-01-22 23:47:40|81.11|80.51|81.1|80.5|81.11|80.51|81.08|80.48|6
1737589670000|2025-01-22 23:47:50|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737589680000|2025-01-22 23:48:00|81.1|80.5|81.09|80.49|81.1|80.5|81.08|80.48|4
1737589690000|2025-01-22 23:48:10|81.1|80.5|81.02|80.42|81.11|80.51|81.02|80.42|11
1737589700000|2025-01-22 23:48:20|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|3
1737589710000|2025-01-22 23:48:30|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737589730000|2025-01-22 23:48:50|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737589740000|2025-01-22 23:49:00|81.03|80.43|81.05|80.45|81.06|80.46|81.03|80.43|3
1737589750000|2025-01-22 23:49:10|81.04|80.44|81.01|80.41|81.04|80.44|81.01|80.41|4
1737589760000|2025-01-22 23:49:20|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737589770000|2025-01-22 23:49:30|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737589790000|2025-01-22 23:49:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737589800000|2025-01-22 23:50:00|81.01|80.41|81.01|80.41|81.02|80.42|81|80.4|5
1737589810000|2025-01-22 23:50:10|81|80.4|81|80.4|81|80.4|81|80.4|1
1737589820000|2025-01-22 23:50:20|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|3
1737589840000|2025-01-22 23:50:40|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737589850000|2025-01-22 23:50:50|81.01|80.41|81.01|80.41|81.01|80.41|81|80.4|5
1737589860000|2025-01-22 23:51:00|81.03|80.43|81.07|80.47|81.07|80.47|81.03|80.43|6
1737589870000|2025-01-22 23:51:10|81.05|80.45|81.04|80.44|81.06|80.46|81.04|80.44|4
1737589880000|2025-01-22 23:51:20|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737589900000|2025-01-22 23:51:40|81.04|80.44|81.02|80.42|81.04|80.44|81.02|80.42|3
1737589920000|2025-01-22 23:52:00|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737589930000|2025-01-22 23:52:10|80.9|80.3|80.88|80.28|80.9|80.3|80.88|80.28|5
1737589940000|2025-01-22 23:52:20|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737589950000|2025-01-22 23:52:30|80.9|80.3|80.9|80.3|80.9|80.3|80.89|80.29|3
1737589960000|2025-01-22 23:52:40|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|4
1737589970000|2025-01-22 23:52:50|80.92|80.32|80.97|80.37|80.97|80.37|80.92|80.32|4
1737589980000|2025-01-22 23:53:00|80.96|80.36|80.94|80.34|80.96|80.36|80.94|80.34|3
1737589990000|2025-01-22 23:53:10|80.95|80.35|80.94|80.34|80.95|80.35|80.94|80.34|2
1737590000000|2025-01-22 23:53:20|80.93|80.33|80.94|80.34|80.94|80.34|80.93|80.33|2
1737590010000|2025-01-22 23:53:30|80.93|80.33|80.94|80.34|80.94|80.34|80.93|80.33|2
1737590020000|2025-01-22 23:53:40|80.95|80.35|80.97|80.37|80.97|80.37|80.95|80.35|2
1737590030000|2025-01-22 23:53:50|80.98|80.38|80.99|80.39|80.99|80.39|80.98|80.38|2
1737590040000|2025-01-22 23:54:00|81.01|80.41|81.05|80.45|81.05|80.45|81.01|80.41|5
1737590050000|2025-01-22 23:54:10|81.03|80.43|81.03|80.43|81.05|80.45|81.03|80.43|3
1737590060000|2025-01-22 23:54:20|81.05|80.45|81.02|80.42|81.05|80.45|81.02|80.42|5
1737590070000|2025-01-22 23:54:30|81.03|80.43|81.02|80.42|81.03|80.43|81.02|80.42|2
1737590080000|2025-01-22 23:54:40|81.01|80.41|80.98|80.38|81.02|80.42|80.98|80.38|6
1737590100000|2025-01-22 23:55:00|80.96|80.36|80.93|80.33|80.96|80.36|80.93|80.33|5
1737590110000|2025-01-22 23:55:10|80.94|80.34|80.93|80.33|80.94|80.34|80.92|80.32|4
1737590120000|2025-01-22 23:55:20|80.94|80.34|80.94|80.34|80.95|80.35|80.93|80.33|4
1737590130000|2025-01-22 23:55:30|80.96|80.36|80.99|80.39|80.99|80.39|80.96|80.36|2
1737590140000|2025-01-22 23:55:40|80.98|80.38|80.99|80.39|80.99|80.39|80.97|80.37|4
1737590150000|2025-01-22 23:55:50|80.98|80.38|80.96|80.36|80.98|80.38|80.95|80.35|7
1737590160000|2025-01-22 23:56:00|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|10
1737590170000|2025-01-22 23:56:10|80.95|80.35|80.98|80.38|80.98|80.38|80.95|80.35|13
1737590190000|2025-01-22 23:56:30|80.99|80.39|80.98|80.38|80.99|80.39|80.98|80.38|6
1737590200000|2025-01-22 23:56:40|80.99|80.39|80.99|80.39|80.99|80.39|80.98|80.38|3
1737590210000|2025-01-22 23:56:50|81|80.4|81.01|80.41|81.01|80.41|80.99|80.39|6
1737590220000|2025-01-22 23:57:00|81|80.4|81.01|80.41|81.01|80.41|81|80.4|4
1737590230000|2025-01-22 23:57:10|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737590240000|2025-01-22 23:57:20|81.02|80.42|81.02|80.42|81.02|80.42|81.01|80.41|5
1737590250000|2025-01-22 23:57:30|81.04|80.44|81.07|80.47|81.08|80.48|81.04|80.44|8
1737590260000|2025-01-22 23:57:40|81.08|80.48|81.11|80.51|81.11|80.51|81.07|80.47|6
1737590280000|2025-01-22 23:58:00|81.12|80.52|81.17|80.57|81.17|80.57|81.11|80.51|5
1737590290000|2025-01-22 23:58:10|81.16|80.56|81.16|80.56|81.17|80.57|81.16|80.56|3
1737590300000|2025-01-22 23:58:20|81.17|80.57|81.13|80.53|81.17|80.57|81.13|80.53|5
1737590330000|2025-01-22 23:58:50|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737590340000|2025-01-22 23:59:00|81.09|80.49|81.03|80.43|81.09|80.49|81.03|80.43|7
1737590350000|2025-01-22 23:59:10|81.05|80.45|81.05|80.45|81.06|80.46|81.05|80.45|3
1737590360000|2025-01-22 23:59:20|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737590380000|2025-01-22 23:59:40|81.05|80.45|81.09|80.49|81.09|80.49|81.05|80.45|4
1737590390000|2025-01-22 23:59:50|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|5
1737587680000|2025-01-22 23:14:40|80.94|80.34|80.96|80.36|80.96|80.36|80.93|80.33|5
1737587690000|2025-01-22 23:14:50|80.97|80.37|80.96|80.36|80.97|80.37|80.95|80.35|8
1737587700000|2025-01-22 23:15:00|80.95|80.35|80.91|80.31|80.95|80.35|80.9|80.3|6
1737587710000|2025-01-22 23:15:10|80.9|80.3|80.9|80.3|80.91|80.31|80.9|80.3|3
1737587720000|2025-01-22 23:15:20|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|4
1737587730000|2025-01-22 23:15:30|80.94|80.34|80.98|80.38|80.98|80.38|80.94|80.34|4
1737587740000|2025-01-22 23:15:40|80.97|80.37|80.99|80.39|81.01|80.41|80.97|80.37|6
1737587750000|2025-01-22 23:15:50|81|80.4|81.05|80.45|81.05|80.45|81|80.4|5
1737587760000|2025-01-22 23:16:00|81.04|80.44|81.01|80.41|81.04|80.44|81.01|80.41|7
1737587770000|2025-01-22 23:16:10|81.03|80.43|81.04|80.44|81.04|80.44|81.03|80.43|2
1737587780000|2025-01-22 23:16:20|81.06|80.46|81.1|80.5|81.1|80.5|81.06|80.46|3
1737587790000|2025-01-22 23:16:30|81.12|80.52|81.14|80.54|81.14|80.54|81.12|80.52|2
1737587800000|2025-01-22 23:16:40|81.13|80.53|81.15|80.55|81.15|80.55|81.12|80.52|4
1737587810000|2025-01-22 23:16:50|81.14|80.54|81.12|80.52|81.14|80.54|81.12|80.52|3
1737587820000|2025-01-22 23:17:00|81.11|80.51|81.15|80.55|81.15|80.55|81.11|80.51|5
1737587830000|2025-01-22 23:17:10|81.16|80.56|81.17|80.57|81.17|80.57|81.16|80.56|2
1737587840000|2025-01-22 23:17:20|81.18|80.58|81.18|80.58|81.19|80.59|81.18|80.58|3
1737587850000|2025-01-22 23:17:30|81.19|80.59|81.17|80.57|81.19|80.59|81.17|80.57|5
1737587860000|2025-01-22 23:17:40|81.18|80.58|81.21|80.61|81.21|80.61|81.17|80.57|4
1737587870000|2025-01-22 23:17:50|81.24|80.64|81.23|80.63|81.24|80.64|81.22|80.62|6
1737587880000|2025-01-22 23:18:00|81.24|80.64|81.21|80.61|81.24|80.64|81.21|80.61|8
1737587890000|2025-01-22 23:18:10|81.2|80.6|81.19|80.59|81.2|80.6|81.18|80.58|6
1737587900000|2025-01-22 23:18:20|81.2|80.6|81.2|80.6|81.21|80.61|81.19|80.59|5
1737587910000|2025-01-22 23:18:30|81.19|80.59|81.16|80.56|81.19|80.59|81.15|80.55|5
1737587920000|2025-01-22 23:18:40|81.17|80.57|81.11|80.51|81.17|80.57|81.08|80.48|8
1737587930000|2025-01-22 23:18:50|81.12|80.52|81.15|80.55|81.15|80.55|81.12|80.52|5
1737587940000|2025-01-22 23:19:00|81.17|80.57|81.11|80.51|81.17|80.57|81.11|80.51|9
1737587950000|2025-01-22 23:19:10|81.1|80.5|81.13|80.53|81.13|80.53|81.09|80.49|7
1737587960000|2025-01-22 23:19:20|81.14|80.54|81.12|80.52|81.14|80.54|81.12|80.52|5
1737587980000|2025-01-22 23:19:40|81.13|80.53|81.14|80.54|81.14|80.54|81.13|80.53|2
1737587990000|2025-01-22 23:19:50|81.13|80.53|81.1|80.5|81.13|80.53|81.09|80.49|10
1737588000000|2025-01-22 23:20:00|81.09|80.49|81.07|80.47|81.09|80.49|81.06|80.46|6
1737588010000|2025-01-22 23:20:10|81.08|80.48|81.01|80.41|81.08|80.48|81.01|80.41|8
1737588020000|2025-01-22 23:20:20|81.02|80.42|80.99|80.39|81.02|80.42|80.98|80.38|9
1737588030000|2025-01-22 23:20:30|81|80.4|80.98|80.38|81|80.4|80.98|80.38|5
1737588040000|2025-01-22 23:20:40|80.96|80.36|80.88|80.28|80.96|80.36|80.88|80.28|12
1737588050000|2025-01-22 23:20:50|80.89|80.29|80.87|80.27|80.92|80.32|80.87|80.27|9
1737588060000|2025-01-22 23:21:00|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737588070000|2025-01-22 23:21:10|80.86|80.26|80.87|80.27|80.88|80.28|80.85|80.25|8
1737588080000|2025-01-22 23:21:20|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|4
1737588090000|2025-01-22 23:21:30|80.88|80.28|80.87|80.27|80.89|80.29|80.87|80.27|4
1737588100000|2025-01-22 23:21:40|80.88|80.28|80.92|80.32|80.92|80.32|80.88|80.28|4
1737588110000|2025-01-22 23:21:50|80.93|80.33|80.98|80.38|80.98|80.38|80.93|80.33|10
1737588120000|2025-01-22 23:22:00|80.97|80.37|80.97|80.37|80.97|80.37|80.91|80.31|15
1737588130000|2025-01-22 23:22:10|80.96|80.36|80.89|80.29|80.96|80.36|80.89|80.29|8
1737588140000|2025-01-22 23:22:20|80.91|80.31|80.98|80.38|80.98|80.38|80.91|80.31|7
1737588150000|2025-01-22 23:22:30|80.99|80.39|80.97|80.37|81|80.4|80.97|80.37|5
1737588160000|2025-01-22 23:22:40|80.95|80.35|80.98|80.38|80.98|80.38|80.95|80.35|9
1737588170000|2025-01-22 23:22:50|80.97|80.37|80.93|80.33|80.98|80.38|80.91|80.31|13
1737588180000|2025-01-22 23:23:00|80.94|80.34|80.91|80.31|80.94|80.34|80.91|80.31|3
1737588190000|2025-01-22 23:23:10|80.92|80.32|80.93|80.33|80.93|80.33|80.92|80.32|2
1737588200000|2025-01-22 23:23:20|80.95|80.35|80.98|80.38|80.98|80.38|80.95|80.35|6
1737588210000|2025-01-22 23:23:30|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|4
1737588220000|2025-01-22 23:23:40|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|4
1737588230000|2025-01-22 23:23:50|80.97|80.37|80.97|80.37|80.97|80.37|80.96|80.36|3
1737588240000|2025-01-22 23:24:00|80.98|80.38|80.99|80.39|80.99|80.39|80.96|80.36|10
1737588250000|2025-01-22 23:24:10|80.98|80.38|80.97|80.37|80.98|80.38|80.96|80.36|3
1737588260000|2025-01-22 23:24:20|80.96|80.36|80.96|80.36|80.97|80.37|80.96|80.36|3
1737588270000|2025-01-22 23:24:30|80.95|80.35|80.92|80.32|80.95|80.35|80.92|80.32|3
1737588280000|2025-01-22 23:24:40|80.93|80.33|80.97|80.37|80.97|80.37|80.93|80.33|4
1737588290000|2025-01-22 23:24:50|80.98|80.38|80.98|80.38|80.98|80.38|80.97|80.37|3
1737588300000|2025-01-22 23:25:00|80.97|80.37|80.96|80.36|80.98|80.38|80.96|80.36|6
1737588310000|2025-01-22 23:25:10|80.97|80.37|81.01|80.41|81.01|80.41|80.97|80.37|4
1737588320000|2025-01-22 23:25:20|81.02|80.42|81.04|80.44|81.04|80.44|81.02|80.42|2
1737588330000|2025-01-22 23:25:30|81.05|80.45|81.02|80.42|81.05|80.45|81.02|80.42|4
1737588340000|2025-01-22 23:25:40|81.03|80.43|81.06|80.46|81.06|80.46|81.03|80.43|4
1737588350000|2025-01-22 23:25:50|81.07|80.47|81.09|80.49|81.09|80.49|81.07|80.47|3
1737588370000|2025-01-22 23:26:10|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737588380000|2025-01-22 23:26:20|81.06|80.46|80.98|80.38|81.06|80.46|80.98|80.38|9
1737588390000|2025-01-22 23:26:30|80.96|80.36|80.93|80.33|80.96|80.36|80.93|80.33|4
1737588400000|2025-01-22 23:26:40|80.94|80.34|80.97|80.37|80.97|80.37|80.94|80.34|4
1737588410000|2025-01-22 23:26:50|80.96|80.36|80.99|80.39|80.99|80.39|80.96|80.36|3
1737588420000|2025-01-22 23:27:00|81|80.4|81.02|80.42|81.02|80.42|81|80.4|3
1737588430000|2025-01-22 23:27:10|81.03|80.43|81.01|80.41|81.03|80.43|81.01|80.41|11
1737588440000|2025-01-22 23:27:20|80.99|80.39|81.02|80.42|81.02|80.42|80.99|80.39|7
1737588450000|2025-01-22 23:27:30|81.05|80.45|81.03|80.43|81.06|80.46|81.03|80.43|4
1737588460000|2025-01-22 23:27:40|81.02|80.42|80.98|80.38|81.02|80.42|80.98|80.38|5
1737588470000|2025-01-22 23:27:50|80.97|80.37|80.94|80.34|80.97|80.37|80.94|80.34|3
1737588480000|2025-01-22 23:28:00|80.93|80.33|80.91|80.31|80.93|80.33|80.91|80.31|3
1737588490000|2025-01-22 23:28:10|80.92|80.32|80.95|80.35|80.97|80.37|80.92|80.32|8
1737588500000|2025-01-22 23:28:20|80.96|80.36|80.98|80.38|80.98|80.38|80.96|80.36|3
1737588510000|2025-01-22 23:28:30|81.01|80.41|81.04|80.44|81.04|80.44|81|80.4|6
1737588520000|2025-01-22 23:28:40|81.05|80.45|81.1|80.5|81.1|80.5|81.05|80.45|4
1737588530000|2025-01-22 23:28:50|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|4
1737588540000|2025-01-22 23:29:00|81.09|80.49|81.09|80.49|81.1|80.5|81.09|80.49|3
1737588590000|2025-01-22 23:29:50|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737588600000|2025-01-22 23:30:00|81.07|80.47|81.07|80.47|81.07|80.47|81.06|80.46|5
1737588610000|2025-01-22 23:30:10|81.04|80.44|81|80.4|81.04|80.44|81|80.4|4
1737588620000|2025-01-22 23:30:20|80.99|80.39|80.96|80.36|80.99|80.39|80.96|80.36|8
1737588630000|2025-01-22 23:30:30|80.95|80.35|80.92|80.32|80.95|80.35|80.91|80.31|5
1737588640000|2025-01-22 23:30:40|80.89|80.29|80.88|80.28|80.9|80.3|80.88|80.28|3
1737588650000|2025-01-22 23:30:50|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|2
1737588660000|2025-01-22 23:31:00|80.89|80.29|80.92|80.32|80.92|80.32|80.89|80.29|4
1737588670000|2025-01-22 23:31:10|80.93|80.33|80.97|80.37|80.99|80.39|80.92|80.32|10
1737588680000|2025-01-22 23:31:20|80.96|80.36|80.96|80.36|80.97|80.37|80.96|80.36|3
1737588690000|2025-01-22 23:31:30|80.98|80.38|81.01|80.41|81.01|80.41|80.98|80.38|4
1737588700000|2025-01-22 23:31:40|81|80.4|80.99|80.39|81|80.4|80.98|80.38|8
1737588710000|2025-01-22 23:31:50|80.98|80.38|81.04|80.44|81.04|80.44|80.98|80.38|8
1737588720000|2025-01-22 23:32:00|81.03|80.43|80.98|80.38|81.03|80.43|80.98|80.38|2
1737588730000|2025-01-22 23:32:10|80.97|80.37|80.92|80.32|80.97|80.37|80.92|80.32|4
1737588740000|2025-01-22 23:32:20|80.94|80.34|80.99|80.39|81.01|80.41|80.94|80.34|11
1737588750000|2025-01-22 23:32:30|81|80.4|81.07|80.47|81.07|80.47|81|80.4|7
1737588760000|2025-01-22 23:32:40|81.08|80.48|81.08|80.48|81.08|80.48|81.07|80.47|3
1737588770000|2025-01-22 23:32:50|81.07|80.47|81.08|80.48|81.08|80.48|81.07|80.47|6
1737588780000|2025-01-22 23:33:00|81.09|80.49|81.09|80.49|81.1|80.5|81.09|80.49|5
1737588800000|2025-01-22 23:33:20|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737588810000|2025-01-22 23:33:30|81.08|80.48|81.02|80.42|81.08|80.48|81.02|80.42|7
1737588820000|2025-01-22 23:33:40|81.03|80.43|81.09|80.49|81.09|80.49|81.03|80.43|5
1737588830000|2025-01-22 23:33:50|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|3
1737588840000|2025-01-22 23:34:00|81.09|80.49|81.01|80.41|81.09|80.49|81.01|80.41|7
1737588850000|2025-01-22 23:34:10|81|80.4|81.02|80.42|81.02|80.42|81|80.4|3
1737588860000|2025-01-22 23:34:20|81.03|80.43|81.05|80.45|81.05|80.45|81.02|80.42|8
1737588870000|2025-01-22 23:34:30|81.04|80.44|81.11|80.51|81.11|80.51|81.04|80.44|10
1737588880000|2025-01-22 23:34:40|81.1|80.5|81.09|80.49|81.1|80.5|81.07|80.47|5
1737588890000|2025-01-22 23:34:50|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737588900000|2025-01-22 23:35:00|81.08|80.48|81.02|80.42|81.09|80.49|81.02|80.42|8
1737588910000|2025-01-22 23:35:10|81.01|80.41|81.1|80.5|81.1|80.5|81.01|80.41|7
1737588920000|2025-01-22 23:35:20|81.09|80.49|81.1|80.5|81.11|80.51|81.09|80.49|6
1737588930000|2025-01-22 23:35:30|81.09|80.49|81.11|80.51|81.11|80.51|81.09|80.49|3
1737588950000|2025-01-22 23:35:50|81.12|80.52|81.09|80.49|81.12|80.52|81.09|80.49|4
1737588960000|2025-01-22 23:36:00|81.08|80.48|80.99|80.39|81.08|80.48|80.99|80.39|9
1737588970000|2025-01-22 23:36:10|80.98|80.38|81.01|80.41|81.01|80.41|80.98|80.38|4
1737588980000|2025-01-22 23:36:20|81.05|80.45|81.08|80.48|81.09|80.49|81.05|80.45|7
1737588990000|2025-01-22 23:36:30|81.09|80.49|81.11|80.51|81.11|80.51|81.09|80.49|5
1737589000000|2025-01-22 23:36:40|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737589010000|2025-01-22 23:36:50|81.11|80.51|81.08|80.48|81.12|80.52|81.08|80.48|5
1737589020000|2025-01-22 23:37:00|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737589030000|2025-01-22 23:37:10|81.13|80.53|81.15|80.55|81.15|80.55|81.13|80.53|3
1737589050000|2025-01-22 23:37:30|81.11|80.51|81.12|80.52|81.12|80.52|81.11|80.51|2
1737589060000|2025-01-22 23:37:40|81.14|80.54|81.16|80.56|81.16|80.56|81.14|80.54|3
1737589070000|2025-01-22 23:37:50|81.13|80.53|81.12|80.52|81.13|80.53|81.11|80.51|8
1737589090000|2025-01-22 23:38:10|81.13|80.53|81.15|80.55|81.16|80.56|81.13|80.53|6
1737589100000|2025-01-22 23:38:20|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737589110000|2025-01-22 23:38:30|81.14|80.54|81.14|80.54|81.14|80.54|81.14|80.54|1
1737589120000|2025-01-22 23:38:40|81.15|80.55|81.18|80.58|81.18|80.58|81.15|80.55|4
1737589130000|2025-01-22 23:38:50|81.17|80.57|81.15|80.55|81.17|80.57|81.14|80.54|5
1737589140000|2025-01-22 23:39:00|81.14|80.54|81.16|80.56|81.16|80.56|81.14|80.54|5
1737589150000|2025-01-22 23:39:10|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|2
1737589160000|2025-01-22 23:39:20|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737589180000|2025-01-22 23:39:40|81.14|80.54|81.15|80.55|81.16|80.56|81.14|80.54|6
1737589190000|2025-01-22 23:39:50|81.14|80.54|81.13|80.53|81.14|80.54|81.12|80.52|5
1737589200000|2025-01-22 23:40:00|81.12|80.52|81.12|80.52|81.13|80.53|81.12|80.52|3
1737589220000|2025-01-22 23:40:20|81.11|80.51|81.11|80.51|81.11|80.51|81.1|80.5|3
1737589230000|2025-01-22 23:40:30|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737589240000|2025-01-22 23:40:40|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737589250000|2025-01-22 23:40:50|81.11|80.51|81.1|80.5|81.11|80.51|81.08|80.48|6
1737589290000|2025-01-22 23:41:30|81.14|80.54|81.15|80.55|81.16|80.56|81.14|80.54|4
1737589310000|2025-01-22 23:41:50|81.16|80.56|81.18|80.58|81.18|80.58|81.16|80.56|3
1737589330000|2025-01-22 23:42:10|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737589350000|2025-01-22 23:42:30|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737589380000|2025-01-22 23:43:00|81.19|80.59|81.21|80.61|81.21|80.61|81.19|80.59|3
1737589390000|2025-01-22 23:43:10|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737589400000|2025-01-22 23:43:20|81.19|80.59|81.18|80.58|81.19|80.59|81.16|80.56|5
1737589410000|2025-01-22 23:43:30|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737589420000|2025-01-22 23:43:40|81.16|80.56|81.17|80.57|81.17|80.57|81.16|80.56|2
1737589430000|2025-01-22 23:43:50|81.18|80.58|81.22|80.62|81.22|80.62|81.18|80.58|3
1737589440000|2025-01-22 23:44:00|81.21|80.61|81.22|80.62|81.22|80.62|81.21|80.61|6
1737589450000|2025-01-22 23:44:10|81.21|80.61|81.21|80.61|81.22|80.62|81.21|80.61|3
1737589490000|2025-01-22 23:44:50|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737589500000|2025-01-22 23:45:00|81.21|80.61|81.2|80.6|81.22|80.62|81.2|80.6|8
1737589510000|2025-01-22 23:45:10|81.19|80.59|81.16|80.56|81.19|80.59|81.16|80.56|4
1737589530000|2025-01-22 23:45:30|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737589540000|2025-01-22 23:45:40|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737589550000|2025-01-22 23:45:50|81.2|80.6|81.21|80.61|81.22|80.62|81.2|80.6|6
1737589560000|2025-01-22 23:46:00|81.22|80.62|81.17|80.57|81.22|80.62|81.17|80.57|6
1737589570000|2025-01-22 23:46:10|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737589580000|2025-01-22 23:46:20|81.17|80.57|81.14|80.54|81.17|80.57|81.13|80.53|3
1737589590000|2025-01-22 23:46:30|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737589600000|2025-01-22 23:46:40|81.15|80.55|81.15|80.55|81.15|80.55|81.14|80.54|3
1737589610000|2025-01-22 23:46:50|81.16|80.56|81.13|80.53|81.16|80.56|81.13|80.53|3
1737589620000|2025-01-22 23:47:00|81.11|80.51|81.08|80.48|81.11|80.51|81.08|80.48|6
1737589630000|2025-01-22 23:47:10|81.09|80.49|81.11|80.51|81.12|80.52|81.09|80.49|5
1737589640000|2025-01-22 23:47:20|81.12|80.52|81.12|80.52|81.12|80.52|81.11|80.51|5
1737589650000|2025-01-22 23:47:30|81.11|80.51|81.13|80.53|81.14|80.54|81.11|80.51|5
1737589660000|2025-01-22 23:47:40|81.11|80.51|81.1|80.5|81.11|80.51|81.08|80.48|6
1737589670000|2025-01-22 23:47:50|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737589680000|2025-01-22 23:48:00|81.1|80.5|81.09|80.49|81.1|80.5|81.08|80.48|4
1737589690000|2025-01-22 23:48:10|81.1|80.5|81.02|80.42|81.11|80.51|81.02|80.42|11
1737589700000|2025-01-22 23:48:20|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|3
1737589710000|2025-01-22 23:48:30|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737589730000|2025-01-22 23:48:50|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737589740000|2025-01-22 23:49:00|81.03|80.43|81.05|80.45|81.06|80.46|81.03|80.43|3
1737589750000|2025-01-22 23:49:10|81.04|80.44|81.01|80.41|81.04|80.44|81.01|80.41|4
1737589760000|2025-01-22 23:49:20|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737589770000|2025-01-22 23:49:30|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737589790000|2025-01-22 23:49:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737589800000|2025-01-22 23:50:00|81.01|80.41|81.01|80.41|81.02|80.42|81|80.4|5
1737589810000|2025-01-22 23:50:10|81|80.4|81|80.4|81|80.4|81|80.4|1
1737589820000|2025-01-22 23:50:20|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|3
1737589840000|2025-01-22 23:50:40|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737589850000|2025-01-22 23:50:50|81.01|80.41|81.01|80.41|81.01|80.41|81|80.4|5
1737589860000|2025-01-22 23:51:00|81.03|80.43|81.07|80.47|81.07|80.47|81.03|80.43|6
1737589870000|2025-01-22 23:51:10|81.05|80.45|81.04|80.44|81.06|80.46|81.04|80.44|4
1737589880000|2025-01-22 23:51:20|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737589900000|2025-01-22 23:51:40|81.04|80.44|81.02|80.42|81.04|80.44|81.02|80.42|3
1737589920000|2025-01-22 23:52:00|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737589930000|2025-01-22 23:52:10|80.9|80.3|80.88|80.28|80.9|80.3|80.88|80.28|5
1737589940000|2025-01-22 23:52:20|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737589950000|2025-01-22 23:52:30|80.9|80.3|80.9|80.3|80.9|80.3|80.89|80.29|3
1737589960000|2025-01-22 23:52:40|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|4
1737589970000|2025-01-22 23:52:50|80.92|80.32|80.97|80.37|80.97|80.37|80.92|80.32|4
1737589980000|2025-01-22 23:53:00|80.96|80.36|80.94|80.34|80.96|80.36|80.94|80.34|3
1737589990000|2025-01-22 23:53:10|80.95|80.35|80.94|80.34|80.95|80.35|80.94|80.34|2
1737590000000|2025-01-22 23:53:20|80.93|80.33|80.94|80.34|80.94|80.34|80.93|80.33|2
1737590010000|2025-01-22 23:53:30|80.93|80.33|80.94|80.34|80.94|80.34|80.93|80.33|2
1737590020000|2025-01-22 23:53:40|80.95|80.35|80.97|80.37|80.97|80.37|80.95|80.35|2
1737590030000|2025-01-22 23:53:50|80.98|80.38|80.99|80.39|80.99|80.39|80.98|80.38|2
1737590040000|2025-01-22 23:54:00|81.01|80.41|81.05|80.45|81.05|80.45|81.01|80.41|5
1737590050000|2025-01-22 23:54:10|81.03|80.43|81.03|80.43|81.05|80.45|81.03|80.43|3
1737590060000|2025-01-22 23:54:20|81.05|80.45|81.02|80.42|81.05|80.45|81.02|80.42|5
1737590070000|2025-01-22 23:54:30|81.03|80.43|81.02|80.42|81.03|80.43|81.02|80.42|2
1737590080000|2025-01-22 23:54:40|81.01|80.41|80.98|80.38|81.02|80.42|80.98|80.38|6
1737590100000|2025-01-22 23:55:00|80.96|80.36|80.93|80.33|80.96|80.36|80.93|80.33|5
1737590110000|2025-01-22 23:55:10|80.94|80.34|80.93|80.33|80.94|80.34|80.92|80.32|4
1737590120000|2025-01-22 23:55:20|80.94|80.34|80.94|80.34|80.95|80.35|80.93|80.33|4
1737590130000|2025-01-22 23:55:30|80.96|80.36|80.99|80.39|80.99|80.39|80.96|80.36|2
1737590140000|2025-01-22 23:55:40|80.98|80.38|80.99|80.39|80.99|80.39|80.97|80.37|4
1737590150000|2025-01-22 23:55:50|80.98|80.38|80.96|80.36|80.98|80.38|80.95|80.35|7
1737590160000|2025-01-22 23:56:00|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|10
1737590170000|2025-01-22 23:56:10|80.95|80.35|80.98|80.38|80.98|80.38|80.95|80.35|13
1737590190000|2025-01-22 23:56:30|80.99|80.39|80.98|80.38|80.99|80.39|80.98|80.38|6
1737590200000|2025-01-22 23:56:40|80.99|80.39|80.99|80.39|80.99|80.39|80.98|80.38|3
1737590210000|2025-01-22 23:56:50|81|80.4|81.01|80.41|81.01|80.41|80.99|80.39|6
1737590220000|2025-01-22 23:57:00|81|80.4|81.01|80.41|81.01|80.41|81|80.4|4
1737590230000|2025-01-22 23:57:10|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737590240000|2025-01-22 23:57:20|81.02|80.42|81.02|80.42|81.02|80.42|81.01|80.41|5
1737590250000|2025-01-22 23:57:30|81.04|80.44|81.07|80.47|81.08|80.48|81.04|80.44|8
1737590260000|2025-01-22 23:57:40|81.08|80.48|81.11|80.51|81.11|80.51|81.07|80.47|6
1737590280000|2025-01-22 23:58:00|81.12|80.52|81.17|80.57|81.17|80.57|81.11|80.51|5
1737590290000|2025-01-22 23:58:10|81.16|80.56|81.16|80.56|81.17|80.57|81.16|80.56|3
1737590300000|2025-01-22 23:58:20|81.17|80.57|81.13|80.53|81.17|80.57|81.13|80.53|5
1737590330000|2025-01-22 23:58:50|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737590340000|2025-01-22 23:59:00|81.09|80.49|81.03|80.43|81.09|80.49|81.03|80.43|7
1737590350000|2025-01-22 23:59:10|81.05|80.45|81.05|80.45|81.06|80.46|81.05|80.45|3
1737590360000|2025-01-22 23:59:20|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737590380000|2025-01-22 23:59:40|81.05|80.45|81.09|80.49|81.09|80.49|81.05|80.45|4
1737590390000|2025-01-22 23:59:50|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|5
1737590400000|2025-01-23 00:00:00|81.09|80.49|81.06|80.46|81.09|80.49|81.06|80.46|4
1737590410000|2025-01-23 00:00:10|81.05|80.45|81.01|80.41|81.05|80.45|81.01|80.41|5
1737590420000|2025-01-23 00:00:20|81|80.4|80.96|80.36|81|80.4|80.96|80.36|11
1737590430000|2025-01-23 00:00:30|80.94|80.34|80.93|80.33|80.94|80.34|80.92|80.32|5
1737590440000|2025-01-23 00:00:40|80.92|80.32|80.92|80.32|80.92|80.32|80.91|80.31|3
1737590450000|2025-01-23 00:00:50|80.93|80.33|80.93|80.33|80.95|80.35|80.93|80.33|4
1737590460000|2025-01-23 00:01:00|80.95|80.35|80.94|80.34|80.96|80.36|80.94|80.34|6
1737590470000|2025-01-23 00:01:10|80.93|80.33|80.89|80.29|80.93|80.33|80.89|80.29|4
1737590480000|2025-01-23 00:01:20|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737590490000|2025-01-23 00:01:30|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737590500000|2025-01-23 00:01:40|80.89|80.29|80.89|80.29|80.89|80.29|80.87|80.27|4
1737590510000|2025-01-23 00:01:50|80.88|80.28|80.96|80.36|80.97|80.37|80.88|80.28|6
1737590520000|2025-01-23 00:02:00|80.97|80.37|80.98|80.38|80.99|80.39|80.97|80.37|6
1737590530000|2025-01-23 00:02:10|80.97|80.37|80.92|80.32|80.97|80.37|80.92|80.32|5
1737590540000|2025-01-23 00:02:20|80.93|80.33|80.94|80.34|80.94|80.34|80.93|80.33|2
1737590550000|2025-01-23 00:02:30|80.93|80.33|80.95|80.35|80.95|80.35|80.92|80.32|4
1737590560000|2025-01-23 00:02:40|80.97|80.37|80.94|80.34|80.99|80.39|80.94|80.34|6
1737590570000|2025-01-23 00:02:50|80.93|80.33|80.92|80.32|80.93|80.33|80.92|80.32|4
1737590580000|2025-01-23 00:03:00|80.89|80.29|80.89|80.29|80.9|80.3|80.89|80.29|3
1737590590000|2025-01-23 00:03:10|80.88|80.28|80.88|80.28|80.89|80.29|80.88|80.28|5
1737590600000|2025-01-23 00:03:20|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737590610000|2025-01-23 00:03:30|80.87|80.27|80.83|80.23|80.87|80.27|80.83|80.23|4
1737590620000|2025-01-23 00:03:40|80.84|80.24|80.83|80.23|80.86|80.26|80.83|80.23|3
1737590630000|2025-01-23 00:03:50|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737590640000|2025-01-23 00:04:00|80.81|80.21|80.81|80.21|80.82|80.22|80.81|80.21|3
1737590660000|2025-01-23 00:04:20|80.89|80.29|80.96|80.36|80.97|80.37|80.89|80.29|5
1737590670000|2025-01-23 00:04:30|80.97|80.37|80.92|80.32|80.98|80.38|80.92|80.32|8
1737590680000|2025-01-23 00:04:40|80.91|80.31|80.9|80.3|80.91|80.31|80.89|80.29|7
1737590690000|2025-01-23 00:04:50|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737590700000|2025-01-23 00:05:00|80.97|80.37|81|80.4|81.01|80.41|80.97|80.37|5
1737590710000|2025-01-23 00:05:10|80.99|80.39|81|80.4|81.01|80.41|80.99|80.39|6
1737590720000|2025-01-23 00:05:20|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737590730000|2025-01-23 00:05:30|81.03|80.43|81.03|80.43|81.04|80.44|81.03|80.43|3
1737590740000|2025-01-23 00:05:40|81.04|80.44|81.07|80.47|81.07|80.47|81.04|80.44|6
1737590750000|2025-01-23 00:05:50|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737590760000|2025-01-23 00:06:00|81.05|80.45|81.03|80.43|81.05|80.45|81.03|80.43|3
1737590770000|2025-01-23 00:06:10|81.02|80.42|81.03|80.43|81.06|80.46|81.02|80.42|12
1737590780000|2025-01-23 00:06:20|81.02|80.42|81.03|80.43|81.03|80.43|81.02|80.42|2
1737590790000|2025-01-23 00:06:30|81.02|80.42|81.06|80.46|81.06|80.46|81.01|80.41|5
1737590800000|2025-01-23 00:06:40|81.05|80.45|81.05|80.45|81.06|80.46|81.05|80.45|3
1737590810000|2025-01-23 00:06:50|81.06|80.46|81.03|80.43|81.06|80.46|81|80.4|10
1737590820000|2025-01-23 00:07:00|81.02|80.42|81.01|80.41|81.02|80.42|80.98|80.38|8
1737590830000|2025-01-23 00:07:10|81.02|80.42|81.04|80.44|81.07|80.47|81.02|80.42|9
1737590850000|2025-01-23 00:07:30|81.06|80.46|81.05|80.45|81.06|80.46|81.05|80.45|2
1737590860000|2025-01-23 00:07:40|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737590870000|2025-01-23 00:07:50|81.05|80.45|81.08|80.48|81.08|80.48|81.05|80.45|7
1737590890000|2025-01-23 00:08:10|81.07|80.47|81.07|80.47|81.08|80.48|81.03|80.43|10
1737590900000|2025-01-23 00:08:20|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737590910000|2025-01-23 00:08:30|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737590920000|2025-01-23 00:08:40|81.07|80.47|81.03|80.43|81.07|80.47|81.03|80.43|4
1737590930000|2025-01-23 00:08:50|81.02|80.42|81.04|80.44|81.05|80.45|81.02|80.42|3
1737590940000|2025-01-23 00:09:00|81.06|80.46|81.03|80.43|81.06|80.46|81.03|80.43|8
1737590950000|2025-01-23 00:09:10|81.02|80.42|81.01|80.41|81.03|80.43|81.01|80.41|8
1737590960000|2025-01-23 00:09:20|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737590970000|2025-01-23 00:09:30|81|80.4|80.94|80.34|81|80.4|80.94|80.34|4
1737590980000|2025-01-23 00:09:40|80.9|80.3|80.89|80.29|80.9|80.3|80.88|80.28|4
1737590990000|2025-01-23 00:09:50|80.88|80.28|80.88|80.28|80.89|80.29|80.88|80.28|5
1737591000000|2025-01-23 00:10:00|80.87|80.27|80.83|80.23|80.87|80.27|80.83|80.23|5
1737591020000|2025-01-23 00:10:20|80.82|80.22|80.96|80.36|80.96|80.36|80.82|80.22|9
1737591030000|2025-01-23 00:10:30|80.95|80.35|80.95|80.35|80.95|80.35|80.93|80.33|7
1737591040000|2025-01-23 00:10:40|80.97|80.37|80.97|80.37|80.97|80.37|80.94|80.34|6
1737591050000|2025-01-23 00:10:50|80.98|80.38|81|80.4|81.03|80.43|80.98|80.38|7
1737591060000|2025-01-23 00:11:00|80.99|80.39|81.01|80.41|81.01|80.41|80.99|80.39|3
1737591070000|2025-01-23 00:11:10|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737591080000|2025-01-23 00:11:20|81|80.4|80.98|80.38|81|80.4|80.98|80.38|5
1737591090000|2025-01-23 00:11:30|80.99|80.39|80.95|80.35|80.99|80.39|80.95|80.35|7
1737591100000|2025-01-23 00:11:40|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|2
1737591120000|2025-01-23 00:12:00|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|2
1737591130000|2025-01-23 00:12:10|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|2
1737591140000|2025-01-23 00:12:20|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737591150000|2025-01-23 00:12:30|80.96|80.36|80.99|80.39|80.99|80.39|80.96|80.36|3
1737591160000|2025-01-23 00:12:40|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737591170000|2025-01-23 00:12:50|80.99|80.39|80.99|80.39|80.99|80.39|80.98|80.38|5
1737591180000|2025-01-23 00:13:00|81|80.4|80.99|80.39|81|80.4|80.99|80.39|2
1737591190000|2025-01-23 00:13:10|81|80.4|81|80.4|81|80.4|81|80.4|1
1737591200000|2025-01-23 00:13:20|80.99|80.39|80.98|80.38|80.99|80.39|80.98|80.38|4
1737591220000|2025-01-23 00:13:40|80.99|80.39|80.96|80.36|80.99|80.39|80.96|80.36|3
1737591230000|2025-01-23 00:13:50|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|2
1737591240000|2025-01-23 00:14:00|80.95|80.35|80.95|80.35|80.95|80.35|80.95|80.35|1
1737591250000|2025-01-23 00:14:10|80.92|80.32|80.98|80.38|80.98|80.38|80.92|80.32|5
1737591260000|2025-01-23 00:14:20|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737591280000|2025-01-23 00:14:40|80.98|80.38|80.97|80.37|80.98|80.38|80.97|80.37|2
1737591300000|2025-01-23 00:15:00|80.98|80.38|81|80.4|81|80.4|80.98|80.38|3
1737591320000|2025-01-23 00:15:20|80.94|80.34|80.89|80.29|80.94|80.34|80.88|80.28|3
1737591330000|2025-01-23 00:15:30|80.9|80.3|80.97|80.37|80.97|80.37|80.9|80.3|6
1737591340000|2025-01-23 00:15:40|80.98|80.38|80.97|80.37|80.98|80.38|80.97|80.37|4
1737591350000|2025-01-23 00:15:50|80.98|80.38|80.97|80.37|80.98|80.38|80.97|80.37|2
1737591360000|2025-01-23 00:16:00|80.98|80.38|80.93|80.33|80.98|80.38|80.93|80.33|4
1737591370000|2025-01-23 00:16:10|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737591380000|2025-01-23 00:16:20|80.9|80.3|80.88|80.28|80.9|80.3|80.88|80.28|3
1737591390000|2025-01-23 00:16:30|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737591400000|2025-01-23 00:16:40|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737591410000|2025-01-23 00:16:50|80.89|80.29|80.98|80.38|80.98|80.38|80.89|80.29|7
1737591420000|2025-01-23 00:17:00|80.97|80.37|80.92|80.32|80.97|80.37|80.92|80.32|6
1737591430000|2025-01-23 00:17:10|80.91|80.31|80.9|80.3|80.92|80.32|80.9|80.3|4
1737591440000|2025-01-23 00:17:20|80.89|80.29|80.87|80.27|80.89|80.29|80.86|80.26|6
1737591450000|2025-01-23 00:17:30|80.89|80.29|80.9|80.3|80.94|80.34|80.89|80.29|8
1737591460000|2025-01-23 00:17:40|80.91|80.31|80.89|80.29|80.91|80.31|80.89|80.29|7
1737591470000|2025-01-23 00:17:50|80.91|80.31|80.88|80.28|80.91|80.31|80.88|80.28|6
1737591480000|2025-01-23 00:18:00|80.87|80.27|80.88|80.28|80.89|80.29|80.87|80.27|5
1737591490000|2025-01-23 00:18:10|80.91|80.31|80.84|80.24|80.91|80.31|80.84|80.24|8
1737591510000|2025-01-23 00:18:30|80.83|80.23|80.82|80.22|80.83|80.23|80.81|80.21|4
1737591520000|2025-01-23 00:18:40|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|4
1737591530000|2025-01-23 00:18:50|80.84|80.24|80.92|80.32|80.92|80.32|80.83|80.23|7
1737591540000|2025-01-23 00:19:00|80.93|80.33|80.92|80.32|80.93|80.33|80.91|80.31|4
1737591550000|2025-01-23 00:19:10|80.93|80.33|80.96|80.36|80.98|80.38|80.93|80.33|4
1737591560000|2025-01-23 00:19:20|80.98|80.38|80.98|80.38|80.98|80.38|80.97|80.37|5
1737591570000|2025-01-23 00:19:30|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737591580000|2025-01-23 00:19:40|80.96|80.36|80.98|80.38|80.99|80.39|80.96|80.36|8
1737591590000|2025-01-23 00:19:50|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737591600000|2025-01-23 00:20:00|80.98|80.38|80.89|80.29|80.98|80.38|80.89|80.29|8
1737591610000|2025-01-23 00:20:10|80.9|80.3|80.83|80.23|80.9|80.3|80.83|80.23|11
1737591620000|2025-01-23 00:20:20|80.82|80.22|80.85|80.25|80.9|80.3|80.82|80.22|12
1737591630000|2025-01-23 00:20:30|80.86|80.26|80.88|80.28|80.89|80.29|80.86|80.26|5
1737591640000|2025-01-23 00:20:40|80.87|80.27|80.86|80.26|80.88|80.28|80.86|80.26|6
1737591650000|2025-01-23 00:20:50|80.85|80.25|80.85|80.25|80.86|80.26|80.85|80.25|3
1737591660000|2025-01-23 00:21:00|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737591670000|2025-01-23 00:21:10|80.85|80.25|80.83|80.23|80.85|80.25|80.83|80.23|3
1737591680000|2025-01-23 00:21:20|80.85|80.25|80.84|80.24|80.88|80.28|80.84|80.24|6
1737591690000|2025-01-23 00:21:30|80.85|80.25|80.95|80.35|80.96|80.36|80.85|80.25|9
1737591700000|2025-01-23 00:21:40|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|2
1737591710000|2025-01-23 00:21:50|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737591720000|2025-01-23 00:22:00|80.99|80.39|80.98|80.38|80.99|80.39|80.95|80.35|10
1737591730000|2025-01-23 00:22:10|80.97|80.37|80.97|80.37|81|80.4|80.97|80.37|5
1737591740000|2025-01-23 00:22:20|80.98|80.38|80.97|80.37|80.98|80.38|80.95|80.35|8
1737591750000|2025-01-23 00:22:30|80.96|80.36|80.96|80.36|80.97|80.37|80.96|80.36|3
1737591760000|2025-01-23 00:22:40|80.95|80.35|80.87|80.27|80.95|80.35|80.87|80.27|13
1737591770000|2025-01-23 00:22:50|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737591780000|2025-01-23 00:23:00|80.89|80.29|80.86|80.26|80.89|80.29|80.86|80.26|5
1737591790000|2025-01-23 00:23:10|80.87|80.27|80.88|80.28|80.89|80.29|80.87|80.27|6
1737591800000|2025-01-23 00:23:20|80.87|80.27|80.94|80.34|80.94|80.34|80.86|80.26|9
1737591810000|2025-01-23 00:23:30|80.96|80.36|80.96|80.36|80.99|80.39|80.95|80.35|10
1737591820000|2025-01-23 00:23:40|80.97|80.37|80.97|80.37|80.98|80.38|80.97|80.37|5
1737591830000|2025-01-23 00:23:50|80.96|80.36|80.97|80.37|80.97|80.37|80.95|80.35|6
1737591840000|2025-01-23 00:24:00|80.96|80.36|80.97|80.37|80.98|80.38|80.96|80.36|10
1737591850000|2025-01-23 00:24:10|80.96|80.36|80.88|80.28|80.96|80.36|80.87|80.27|14
1737591860000|2025-01-23 00:24:20|80.87|80.27|80.92|80.32|80.92|80.32|80.87|80.27|7
1737591870000|2025-01-23 00:24:30|80.94|80.34|80.94|80.34|80.98|80.38|80.94|80.34|11
1737591880000|2025-01-23 00:24:40|80.95|80.35|80.98|80.38|80.99|80.39|80.95|80.35|10
1737591890000|2025-01-23 00:24:50|80.97|80.37|80.98|80.38|80.98|80.38|80.95|80.35|5
1737591900000|2025-01-23 00:25:00|81|80.4|81.01|80.41|81.02|80.42|81|80.4|6
1737591910000|2025-01-23 00:25:10|81.02|80.42|81.05|80.45|81.05|80.45|81.01|80.41|7
1737591920000|2025-01-23 00:25:20|81.06|80.46|81.03|80.43|81.06|80.46|81.01|80.41|8
1737591930000|2025-01-23 00:25:30|81.02|80.42|81.04|80.44|81.04|80.44|81.01|80.41|5
1737591940000|2025-01-23 00:25:40|81.05|80.45|81.07|80.47|81.08|80.48|81.05|80.45|7
1737591950000|2025-01-23 00:25:50|81.08|80.48|81.07|80.47|81.08|80.48|81.06|80.46|6
1737591960000|2025-01-23 00:26:00|81.08|80.48|81.07|80.47|81.08|80.48|81.05|80.45|8
1737591970000|2025-01-23 00:26:10|81.08|80.48|80.97|80.37|81.08|80.48|80.97|80.37|24
1737591980000|2025-01-23 00:26:20|80.98|80.38|81.06|80.46|81.06|80.46|80.98|80.38|7
1737592000000|2025-01-23 00:26:40|81.07|80.47|81.06|80.46|81.07|80.47|81.06|80.46|2
1737592010000|2025-01-23 00:26:50|81.07|80.47|81.08|80.48|81.08|80.48|81.06|80.46|4
1737592020000|2025-01-23 00:27:00|81.07|80.47|81.07|80.47|81.08|80.48|81.07|80.47|3
1737592030000|2025-01-23 00:27:10|81.08|80.48|81.09|80.49|81.1|80.5|81.07|80.47|6
1737592040000|2025-01-23 00:27:20|81.08|80.48|81.08|80.48|81.09|80.49|81.08|80.48|3
1737592050000|2025-01-23 00:27:30|81.09|80.49|81.12|80.52|81.12|80.52|81.08|80.48|4
1737592060000|2025-01-23 00:27:40|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737592070000|2025-01-23 00:27:50|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737592080000|2025-01-23 00:28:00|81.13|80.53|81.14|80.54|81.15|80.55|81.13|80.53|4
1737592090000|2025-01-23 00:28:10|81.15|80.55|81.14|80.54|81.16|80.56|81.14|80.54|8
1737592100000|2025-01-23 00:28:20|81.15|80.55|81.15|80.55|81.15|80.55|81.15|80.55|1
1737592110000|2025-01-23 00:28:30|81.14|80.54|81.16|80.56|81.18|80.58|81.14|80.54|8
1737592120000|2025-01-23 00:28:40|81.15|80.55|81.16|80.56|81.17|80.57|81.15|80.55|8
1737592130000|2025-01-23 00:28:50|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|2
1737592140000|2025-01-23 00:29:00|81.12|80.52|81.08|80.48|81.12|80.52|81.08|80.48|7
1737592150000|2025-01-23 00:29:10|81.09|80.49|81.09|80.49|81.1|80.5|81.08|80.48|7
1737592160000|2025-01-23 00:29:20|81.08|80.48|81.07|80.47|81.09|80.49|81.07|80.47|4
1737592170000|2025-01-23 00:29:30|81.06|80.46|81.11|80.51|81.11|80.51|81.05|80.45|7
1737592180000|2025-01-23 00:29:40|81.1|80.5|81.07|80.47|81.11|80.51|81.07|80.47|12
1737592190000|2025-01-23 00:29:50|81.06|80.46|81.03|80.43|81.06|80.46|81.02|80.42|8
1737592200000|2025-01-23 00:30:00|81.02|80.42|81.01|80.41|81.02|80.42|81|80.4|6
1737592210000|2025-01-23 00:30:10|81|80.4|80.96|80.36|81|80.4|80.96|80.36|9
1737592220000|2025-01-23 00:30:20|80.97|80.37|80.98|80.38|80.99|80.39|80.95|80.35|11
1737592230000|2025-01-23 00:30:30|80.99|80.39|81.06|80.46|81.06|80.46|80.98|80.38|18
1737592240000|2025-01-23 00:30:40|81.05|80.45|81.05|80.45|81.08|80.48|81.04|80.44|10
1737592250000|2025-01-23 00:30:50|81.04|80.44|80.98|80.38|81.04|80.44|80.98|80.38|6
1737592260000|2025-01-23 00:31:00|80.97|80.37|80.96|80.36|80.98|80.38|80.96|80.36|6
1737592270000|2025-01-23 00:31:10|80.95|80.35|80.96|80.36|80.97|80.37|80.95|80.35|8
1737592280000|2025-01-23 00:31:20|80.95|80.35|80.89|80.29|80.96|80.36|80.87|80.27|11
1737592290000|2025-01-23 00:31:30|80.88|80.28|80.88|80.28|80.89|80.29|80.87|80.27|8
1737592300000|2025-01-23 00:31:40|80.89|80.29|80.9|80.3|80.9|80.3|80.87|80.27|8
1737592310000|2025-01-23 00:31:50|80.92|80.32|80.89|80.29|80.92|80.32|80.89|80.29|8
1737592320000|2025-01-23 00:32:00|80.88|80.28|80.86|80.26|80.88|80.28|80.84|80.24|13
1737592330000|2025-01-23 00:32:10|80.85|80.25|80.89|80.29|80.89|80.29|80.85|80.25|4
1737592340000|2025-01-23 00:32:20|80.88|80.28|80.89|80.29|80.9|80.3|80.88|80.28|6
1737592350000|2025-01-23 00:32:30|80.9|80.3|80.98|80.38|80.99|80.39|80.9|80.3|9
1737592360000|2025-01-23 00:32:40|80.97|80.37|80.96|80.36|80.98|80.38|80.96|80.36|6
1737592370000|2025-01-23 00:32:50|80.97|80.37|80.99|80.39|80.99|80.39|80.97|80.37|4
1737592380000|2025-01-23 00:33:00|81.01|80.41|80.96|80.36|81.01|80.41|80.96|80.36|6
1737592390000|2025-01-23 00:33:10|80.97|80.37|81.02|80.42|81.04|80.44|80.97|80.37|9
1737592410000|2025-01-23 00:33:30|81.03|80.43|81.08|80.48|81.08|80.48|81.03|80.43|5
1737592420000|2025-01-23 00:33:40|81.07|80.47|81.06|80.46|81.08|80.48|81.06|80.46|6
1737592430000|2025-01-23 00:33:50|81.07|80.47|81.1|80.5|81.11|80.51|81.07|80.47|6
1737592440000|2025-01-23 00:34:00|81.09|80.49|81.1|80.5|81.13|80.53|81.09|80.49|6
1737592450000|2025-01-23 00:34:10|81.11|80.51|81.08|80.48|81.11|80.51|81.08|80.48|6
1737592460000|2025-01-23 00:34:20|81.07|80.47|81|80.4|81.07|80.47|80.98|80.38|8
1737592470000|2025-01-23 00:34:30|80.99|80.39|81.02|80.42|81.04|80.44|80.99|80.39|6
1737592480000|2025-01-23 00:34:40|81.03|80.43|81.03|80.43|81.04|80.44|81.03|80.43|3
1737592490000|2025-01-23 00:34:50|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737592500000|2025-01-23 00:35:00|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737592510000|2025-01-23 00:35:10|81.03|80.43|81.01|80.41|81.04|80.44|81|80.4|7
1737592520000|2025-01-23 00:35:20|81|80.4|81|80.4|81.01|80.41|80.99|80.39|4
1737592530000|2025-01-23 00:35:30|80.99|80.39|80.96|80.36|81|80.4|80.96|80.36|5
1737592540000|2025-01-23 00:35:40|80.95|80.35|80.89|80.29|80.95|80.35|80.89|80.29|6
1737592550000|2025-01-23 00:35:50|80.88|80.28|80.88|80.28|80.88|80.28|80.87|80.27|3
1737592560000|2025-01-23 00:36:00|80.87|80.27|80.86|80.26|80.87|80.27|80.86|80.26|2
1737592570000|2025-01-23 00:36:10|80.87|80.27|80.85|80.25|80.88|80.28|80.85|80.25|7
1737592580000|2025-01-23 00:36:20|80.86|80.26|80.86|80.26|80.88|80.28|80.86|80.26|4
1737592590000|2025-01-23 00:36:30|80.87|80.27|80.88|80.28|80.88|80.28|80.86|80.26|5
1737592600000|2025-01-23 00:36:40|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|4
1737592610000|2025-01-23 00:36:50|80.87|80.27|80.87|80.27|80.87|80.27|80.85|80.25|7
1737592620000|2025-01-23 00:37:00|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737592630000|2025-01-23 00:37:10|80.86|80.26|80.85|80.25|80.86|80.26|80.85|80.25|2
1737592640000|2025-01-23 00:37:20|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|4
1737592650000|2025-01-23 00:37:30|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737592660000|2025-01-23 00:37:40|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|4
1737592670000|2025-01-23 00:37:50|80.86|80.26|80.86|80.26|80.87|80.27|80.86|80.26|3
1737592680000|2025-01-23 00:38:00|80.87|80.27|80.9|80.3|80.91|80.31|80.87|80.27|6
1737592690000|2025-01-23 00:38:10|80.89|80.29|80.85|80.25|80.89|80.29|80.85|80.25|3
1737592700000|2025-01-23 00:38:20|80.84|80.24|80.86|80.26|80.86|80.26|80.84|80.24|3
1737592710000|2025-01-23 00:38:30|80.88|80.28|80.88|80.28|80.88|80.28|80.87|80.27|3
1737592720000|2025-01-23 00:38:40|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737592730000|2025-01-23 00:38:50|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737592740000|2025-01-23 00:39:00|80.89|80.29|80.94|80.34|80.94|80.34|80.89|80.29|3
1737592750000|2025-01-23 00:39:10|80.95|80.35|80.96|80.36|80.96|80.36|80.95|80.35|2
1737592780000|2025-01-23 00:39:40|80.95|80.35|80.95|80.35|80.96|80.36|80.95|80.35|5
1737592790000|2025-01-23 00:39:50|80.96|80.36|80.95|80.35|80.96|80.36|80.93|80.33|6
1737592800000|2025-01-23 00:40:00|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737592810000|2025-01-23 00:40:10|80.93|80.33|80.9|80.3|80.93|80.33|80.9|80.3|3
1737592840000|2025-01-23 00:40:40|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737592850000|2025-01-23 00:40:50|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737592860000|2025-01-23 00:41:00|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|2
1737592870000|2025-01-23 00:41:10|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737592880000|2025-01-23 00:41:20|80.9|80.3|80.94|80.34|80.94|80.34|80.9|80.3|3
1737592890000|2025-01-23 00:41:30|80.93|80.33|80.91|80.31|80.93|80.33|80.9|80.3|5
1737592900000|2025-01-23 00:41:40|80.92|80.32|80.94|80.34|80.94|80.34|80.92|80.32|4
1737592910000|2025-01-23 00:41:50|80.95|80.35|80.95|80.35|80.96|80.36|80.94|80.34|7
1737592920000|2025-01-23 00:42:00|80.94|80.34|80.91|80.31|80.94|80.34|80.91|80.31|5
1737592930000|2025-01-23 00:42:10|80.89|80.29|80.86|80.26|80.89|80.29|80.86|80.26|6
1737592940000|2025-01-23 00:42:20|80.87|80.27|80.79|80.19|80.87|80.27|80.79|80.19|7
1737592950000|2025-01-23 00:42:30|80.78|80.18|80.77|80.17|80.78|80.18|80.77|80.17|4
1737592960000|2025-01-23 00:42:40|80.76|80.16|80.7|80.1|80.76|80.16|80.7|80.1|7
1737592970000|2025-01-23 00:42:50|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737592980000|2025-01-23 00:43:00|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737592990000|2025-01-23 00:43:10|80.72|80.12|80.69|80.09|80.72|80.12|80.69|80.09|4
1737593000000|2025-01-23 00:43:20|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737593030000|2025-01-23 00:43:50|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737593040000|2025-01-23 00:44:00|80.65|80.05|80.59|79.99|80.65|80.05|80.59|79.99|5
1737593050000|2025-01-23 00:44:10|80.58|79.98|80.58|79.98|80.58|79.98|80.57|79.97|3
1737593060000|2025-01-23 00:44:20|80.57|79.97|80.57|79.97|80.57|79.97|80.56|79.96|3
1737593070000|2025-01-23 00:44:30|80.58|79.98|80.62|80.02|80.65|80.05|80.58|79.98|7
1737593080000|2025-01-23 00:44:40|80.63|80.03|80.62|80.02|80.65|80.05|80.62|80.02|6
1737593090000|2025-01-23 00:44:50|80.63|80.03|80.67|80.07|80.67|80.07|80.63|80.03|5
1737593100000|2025-01-23 00:45:00|80.69|80.09|80.69|80.09|80.72|80.12|80.69|80.09|6
1737593110000|2025-01-23 00:45:10|80.68|80.08|80.69|80.09|80.69|80.09|80.67|80.07|8
1737593120000|2025-01-23 00:45:20|80.68|80.08|80.69|80.09|80.69|80.09|80.67|80.07|4
1737593130000|2025-01-23 00:45:30|80.7|80.1|80.69|80.09|80.71|80.11|80.69|80.09|4
1737593140000|2025-01-23 00:45:40|80.68|80.08|80.68|80.08|80.68|80.08|80.67|80.07|5
1737593150000|2025-01-23 00:45:50|80.67|80.07|80.63|80.03|80.67|80.07|80.63|80.03|7
1737593160000|2025-01-23 00:46:00|80.64|80.04|80.62|80.02|80.64|80.04|80.62|80.02|3
1737593170000|2025-01-23 00:46:10|80.61|80.01|80.63|80.03|80.63|80.03|80.61|80.01|3
1737593180000|2025-01-23 00:46:20|80.62|80.02|80.58|79.98|80.62|80.02|80.58|79.98|4
1737593190000|2025-01-23 00:46:30|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737593200000|2025-01-23 00:46:40|80.6|80|80.6|80|80.6|80|80.6|80|1
1737593210000|2025-01-23 00:46:50|80.61|80.01|80.63|80.03|80.63|80.03|80.61|80.01|2
1737593220000|2025-01-23 00:47:00|80.65|80.05|80.59|79.99|80.65|80.05|80.59|79.99|7
1737593230000|2025-01-23 00:47:10|80.58|79.98|80.6|80|80.6|80|80.57|79.97|6
1737593240000|2025-01-23 00:47:20|80.59|79.99|80.58|79.98|80.61|80.01|80.57|79.97|8
1737593250000|2025-01-23 00:47:30|80.57|79.97|80.54|79.94|80.57|79.97|80.53|79.93|8
1737593260000|2025-01-23 00:47:40|80.53|79.93|80.53|79.93|80.53|79.93|80.51|79.91|5
1737593270000|2025-01-23 00:47:50|80.55|79.95|80.56|79.96|80.58|79.98|80.55|79.95|7
1737593280000|2025-01-23 00:48:00|80.57|79.97|80.55|79.95|80.57|79.97|80.54|79.94|7
1737593290000|2025-01-23 00:48:10|80.56|79.96|80.53|79.93|80.57|79.97|80.53|79.93|7
1737593300000|2025-01-23 00:48:20|80.54|79.94|80.53|79.93|80.54|79.94|80.53|79.93|2
1737593310000|2025-01-23 00:48:30|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737593320000|2025-01-23 00:48:40|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737593330000|2025-01-23 00:48:50|80.49|79.89|80.46|79.86|80.49|79.89|80.46|79.86|4
1737593340000|2025-01-23 00:49:00|80.47|79.87|80.48|79.88|80.48|79.88|80.47|79.87|4
1737593350000|2025-01-23 00:49:10|80.49|79.89|80.47|79.87|80.49|79.89|80.46|79.86|13
1737593360000|2025-01-23 00:49:20|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|2
1737593370000|2025-01-23 00:49:30|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1737593380000|2025-01-23 00:49:40|80.51|79.91|80.56|79.96|80.56|79.96|80.51|79.91|3
1737593390000|2025-01-23 00:49:50|80.55|79.95|80.53|79.93|80.55|79.95|80.53|79.93|3
1737593400000|2025-01-23 00:50:00|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1737593410000|2025-01-23 00:50:10|80.49|79.89|80.49|79.89|80.51|79.91|80.48|79.88|7
1737593420000|2025-01-23 00:50:20|80.48|79.88|80.45|79.85|80.48|79.88|80.44|79.84|9
1737593430000|2025-01-23 00:50:30|80.44|79.84|80.45|79.85|80.45|79.85|80.44|79.84|6
1737593440000|2025-01-23 00:50:40|80.44|79.84|80.46|79.86|80.46|79.86|80.44|79.84|5
1737593450000|2025-01-23 00:50:50|80.45|79.85|80.46|79.86|80.46|79.86|80.45|79.85|6
1737593460000|2025-01-23 00:51:00|80.45|79.85|80.42|79.82|80.46|79.86|80.41|79.81|14
1737593470000|2025-01-23 00:51:10|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737593480000|2025-01-23 00:51:20|80.44|79.84|80.44|79.84|80.46|79.86|80.44|79.84|6
1737593490000|2025-01-23 00:51:30|80.42|79.82|80.48|79.88|80.48|79.88|80.42|79.82|6
1737593500000|2025-01-23 00:51:40|80.47|79.87|80.48|79.88|80.5|79.9|80.47|79.87|8
1737593510000|2025-01-23 00:51:50|80.47|79.87|80.47|79.87|80.48|79.88|80.47|79.87|3
1737593520000|2025-01-23 00:52:00|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|9
1737593530000|2025-01-23 00:52:10|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|2
1737593540000|2025-01-23 00:52:20|80.49|79.89|80.5|79.9|80.5|79.9|80.48|79.88|4
1737593550000|2025-01-23 00:52:30|80.49|79.89|80.56|79.96|80.56|79.96|80.49|79.89|4
1737593560000|2025-01-23 00:52:40|80.58|79.98|80.59|79.99|80.6|80|80.58|79.98|4
1737593570000|2025-01-23 00:52:50|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737593580000|2025-01-23 00:53:00|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737593590000|2025-01-23 00:53:10|80.63|80.03|80.66|80.06|80.66|80.06|80.63|80.03|3
1737593600000|2025-01-23 00:53:20|80.67|80.07|80.67|80.07|80.68|80.08|80.67|80.07|3
1737593610000|2025-01-23 00:53:30|80.68|80.08|80.67|80.07|80.69|80.09|80.67|80.07|6
1737593620000|2025-01-23 00:53:40|80.66|80.06|80.69|80.09|80.69|80.09|80.65|80.05|8
1737593630000|2025-01-23 00:53:50|80.7|80.1|80.73|80.13|80.73|80.13|80.69|80.09|8
1737593640000|2025-01-23 00:54:00|80.72|80.12|80.7|80.1|80.72|80.12|80.68|80.08|8
1737593650000|2025-01-23 00:54:10|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|2
1737593670000|2025-01-23 00:54:30|80.72|80.12|80.77|80.17|80.77|80.17|80.72|80.12|7
1737593680000|2025-01-23 00:54:40|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737593690000|2025-01-23 00:54:50|80.77|80.17|80.75|80.15|80.77|80.17|80.75|80.15|5
1737593700000|2025-01-23 00:55:00|80.68|80.08|80.72|80.12|80.74|80.14|80.67|80.07|9
1737593710000|2025-01-23 00:55:10|80.71|80.11|80.7|80.1|80.71|80.11|80.7|80.1|2
1737593720000|2025-01-23 00:55:20|80.69|80.09|80.69|80.09|80.7|80.1|80.67|80.07|8
1737593730000|2025-01-23 00:55:30|80.7|80.1|80.68|80.08|80.7|80.1|80.68|80.08|5
1737593740000|2025-01-23 00:55:40|80.69|80.09|80.67|80.07|80.69|80.09|80.67|80.07|2
1737593750000|2025-01-23 00:55:50|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737593760000|2025-01-23 00:56:00|80.67|80.07|80.68|80.08|80.69|80.09|80.67|80.07|4
1737593770000|2025-01-23 00:56:10|80.67|80.07|80.69|80.09|80.69|80.09|80.67|80.07|2
1737593780000|2025-01-23 00:56:20|80.71|80.11|80.69|80.09|80.71|80.11|80.68|80.08|4
1737593790000|2025-01-23 00:56:30|80.68|80.08|80.67|80.07|80.69|80.09|80.67|80.07|5
1737593800000|2025-01-23 00:56:40|80.68|80.08|80.7|80.1|80.7|80.1|80.67|80.07|5
1737593810000|2025-01-23 00:56:50|80.69|80.09|80.69|80.09|80.7|80.1|80.69|80.09|5
1737593820000|2025-01-23 00:57:00|80.7|80.1|80.69|80.09|80.7|80.1|80.68|80.08|4
1737593830000|2025-01-23 00:57:10|80.7|80.1|80.65|80.05|80.7|80.1|80.65|80.05|7
1737593840000|2025-01-23 00:57:20|80.64|80.04|80.61|80.01|80.64|80.04|80.61|80.01|8
1737593850000|2025-01-23 00:57:30|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737593870000|2025-01-23 00:57:50|80.58|79.98|80.58|79.98|80.59|79.99|80.58|79.98|3
1737593880000|2025-01-23 00:58:00|80.57|79.97|80.57|79.97|80.58|79.98|80.56|79.96|4
1737593930000|2025-01-23 00:58:50|80.56|79.96|80.57|79.97|80.58|79.98|80.56|79.96|7
1737593940000|2025-01-23 00:59:00|80.56|79.96|80.56|79.96|80.57|79.97|80.56|79.96|5
1737593950000|2025-01-23 00:59:10|80.55|79.95|80.55|79.95|80.56|79.96|80.55|79.95|3
1737593960000|2025-01-23 00:59:20|80.54|79.94|80.51|79.91|80.54|79.94|80.5|79.9|5
1737593970000|2025-01-23 00:59:30|80.5|79.9|80.48|79.88|80.5|79.9|80.48|79.88|3
1737593980000|2025-01-23 00:59:40|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|4
1737593990000|2025-01-23 00:59:50|80.49|79.89|80.46|79.86|80.49|79.89|80.45|79.85|6
1737594000000|2025-01-23 01:00:00|80.45|79.85|80.47|79.87|80.47|79.87|80.44|79.84|5
1737594010000|2025-01-23 01:00:10|80.46|79.86|80.44|79.84|80.46|79.86|80.44|79.84|5
1737594020000|2025-01-23 01:00:20|80.45|79.85|80.41|79.81|80.45|79.85|80.41|79.81|5
1737594030000|2025-01-23 01:00:30|80.42|79.82|80.45|79.85|80.45|79.85|80.42|79.82|3
1737594040000|2025-01-23 01:00:40|80.44|79.84|80.45|79.85|80.45|79.85|80.43|79.83|6
1737594050000|2025-01-23 01:00:50|80.44|79.84|80.43|79.83|80.48|79.88|80.43|79.83|6
1737594070000|2025-01-23 01:01:10|80.44|79.84|80.46|79.86|80.46|79.86|80.44|79.84|3
1737594080000|2025-01-23 01:01:20|80.45|79.85|80.41|79.81|80.45|79.85|80.41|79.81|3
1737594090000|2025-01-23 01:01:30|80.4|79.8|80.41|79.81|80.41|79.81|80.4|79.8|2
1737594100000|2025-01-23 01:01:40|80.4|79.8|80.46|79.86|80.46|79.86|80.4|79.8|3
1737594110000|2025-01-23 01:01:50|80.45|79.85|80.46|79.86|80.46|79.86|80.44|79.84|4
1737594120000|2025-01-23 01:02:00|80.47|79.87|80.46|79.86|80.47|79.87|80.46|79.86|2
1737594130000|2025-01-23 01:02:10|80.47|79.87|80.46|79.86|80.47|79.87|80.46|79.86|2
1737594140000|2025-01-23 01:02:20|80.45|79.85|80.45|79.85|80.46|79.86|80.45|79.85|3
1737594150000|2025-01-23 01:02:30|80.46|79.86|80.54|79.94|80.54|79.94|80.46|79.86|5
1737594160000|2025-01-23 01:02:40|80.55|79.95|80.55|79.95|80.56|79.96|80.54|79.94|6
1737594170000|2025-01-23 01:02:50|80.56|79.96|80.56|79.96|80.58|79.98|80.55|79.95|5
1737594180000|2025-01-23 01:03:00|80.55|79.95|80.56|79.96|80.56|79.96|80.55|79.95|4
1737594190000|2025-01-23 01:03:10|80.57|79.97|80.53|79.93|80.57|79.97|80.53|79.93|6
1737594200000|2025-01-23 01:03:20|80.54|79.94|80.51|79.91|80.54|79.94|80.5|79.9|5
1737594210000|2025-01-23 01:03:30|80.5|79.9|80.49|79.89|80.51|79.91|80.48|79.88|7
1737594220000|2025-01-23 01:03:40|80.48|79.88|80.49|79.89|80.5|79.9|80.48|79.88|4
1737594230000|2025-01-23 01:03:50|80.48|79.88|80.45|79.85|80.48|79.88|80.45|79.85|4
1737594240000|2025-01-23 01:04:00|80.46|79.86|80.42|79.82|80.46|79.86|80.42|79.82|9
1737594250000|2025-01-23 01:04:10|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1737594260000|2025-01-23 01:04:20|80.41|79.81|80.41|79.81|80.43|79.83|80.41|79.81|5
1737594270000|2025-01-23 01:04:30|80.42|79.82|80.44|79.84|80.44|79.84|80.42|79.82|3
1737594290000|2025-01-23 01:04:50|80.43|79.83|80.41|79.81|80.43|79.83|80.41|79.81|2
1737594300000|2025-01-23 01:05:00|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737594310000|2025-01-23 01:05:10|80.44|79.84|80.45|79.85|80.46|79.86|80.43|79.83|5
1737594320000|2025-01-23 01:05:20|80.46|79.86|80.46|79.86|80.47|79.87|80.45|79.85|7
1737594330000|2025-01-23 01:05:30|80.47|79.87|80.46|79.86|80.47|79.87|80.46|79.86|2
1737594340000|2025-01-23 01:05:40|80.45|79.85|80.47|79.87|80.48|79.88|80.45|79.85|6
1737594350000|2025-01-23 01:05:50|80.49|79.89|80.47|79.87|80.5|79.9|80.47|79.87|5
1737594360000|2025-01-23 01:06:00|80.46|79.86|80.41|79.81|80.46|79.86|80.41|79.81|7
1737594370000|2025-01-23 01:06:10|80.44|79.84|80.41|79.81|80.45|79.85|80.41|79.81|7
1737594380000|2025-01-23 01:06:20|80.4|79.8|80.37|79.77|80.4|79.8|80.35|79.75|9
1737594390000|2025-01-23 01:06:30|80.36|79.76|80.39|79.79|80.39|79.79|80.36|79.76|4
1737594400000|2025-01-23 01:06:40|80.38|79.78|80.38|79.78|80.39|79.79|80.38|79.78|3
1737594410000|2025-01-23 01:06:50|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|2
1737594460000|2025-01-23 01:07:40|80.36|79.76|80.35|79.75|80.36|79.76|80.34|79.74|4
1737594470000|2025-01-23 01:07:50|80.36|79.76|80.34|79.74|80.36|79.76|80.33|79.73|7
1737594480000|2025-01-23 01:08:00|80.33|79.73|80.34|79.74|80.35|79.75|80.33|79.73|16
1737594490000|2025-01-23 01:08:10|80.33|79.73|80.34|79.74|80.34|79.74|80.33|79.73|4
1737594500000|2025-01-23 01:08:20|80.35|79.75|80.35|79.75|80.36|79.76|80.34|79.74|7
1737594510000|2025-01-23 01:08:30|80.34|79.74|80.34|79.74|80.34|79.74|80.33|79.73|3
1737594520000|2025-01-23 01:08:40|80.33|79.73|80.28|79.68|80.33|79.73|80.28|79.68|4
1737594540000|2025-01-23 01:09:00|80.29|79.69|80.28|79.68|80.3|79.7|80.28|79.68|4
1737594550000|2025-01-23 01:09:10|80.29|79.69|80.3|79.7|80.3|79.7|80.28|79.68|6
1737594560000|2025-01-23 01:09:20|80.29|79.69|80.29|79.69|80.3|79.7|80.29|79.69|3
1737594570000|2025-01-23 01:09:30|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737594580000|2025-01-23 01:09:40|80.29|79.69|80.31|79.71|80.31|79.71|80.29|79.69|3
1737594590000|2025-01-23 01:09:50|80.32|79.72|80.33|79.73|80.35|79.75|80.32|79.72|5
1737594610000|2025-01-23 01:10:10|80.27|79.67|80.2|79.6|80.27|79.67|80.2|79.6|2
1737594620000|2025-01-23 01:10:20|80.19|79.59|80.2|79.6|80.21|79.61|80.19|79.59|3
1737594630000|2025-01-23 01:10:30|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737594660000|2025-01-23 01:11:00|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737594670000|2025-01-23 01:11:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737594680000|2025-01-23 01:11:20|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737594690000|2025-01-23 01:11:30|80.2|79.6|80.22|79.62|80.23|79.63|80.19|79.59|6
1737594700000|2025-01-23 01:11:40|80.2|79.6|80.23|79.63|80.23|79.63|80.19|79.59|8
1737594710000|2025-01-23 01:11:50|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737594720000|2025-01-23 01:12:00|80.21|79.61|80.18|79.58|80.21|79.61|80.18|79.58|4
1737594740000|2025-01-23 01:12:20|80.2|79.6|80.28|79.68|80.28|79.68|80.2|79.6|6
1737594750000|2025-01-23 01:12:30|80.27|79.67|80.22|79.62|80.27|79.67|80.22|79.62|2
1737594760000|2025-01-23 01:12:40|80.21|79.61|80.18|79.58|80.22|79.62|80.18|79.58|5
1737594770000|2025-01-23 01:12:50|80.19|79.59|80.21|79.61|80.21|79.61|80.19|79.59|2
1737594780000|2025-01-23 01:13:00|80.24|79.64|80.3|79.7|80.3|79.7|80.24|79.64|4
1737594790000|2025-01-23 01:13:10|80.29|79.69|80.27|79.67|80.3|79.7|80.27|79.67|6
1737594800000|2025-01-23 01:13:20|80.29|79.69|80.29|79.69|80.3|79.7|80.29|79.69|3
1737594810000|2025-01-23 01:13:30|80.28|79.68|80.28|79.68|80.29|79.69|80.27|79.67|6
1737594820000|2025-01-23 01:13:40|80.27|79.67|80.28|79.68|80.28|79.68|80.26|79.66|4
1737594830000|2025-01-23 01:13:50|80.27|79.67|80.27|79.67|80.28|79.68|80.26|79.66|5
1737594840000|2025-01-23 01:14:00|80.25|79.65|80.26|79.66|80.26|79.66|80.25|79.65|2
1737594850000|2025-01-23 01:14:10|80.28|79.68|80.27|79.67|80.28|79.68|80.27|79.67|2
1737594860000|2025-01-23 01:14:20|80.26|79.66|80.27|79.67|80.27|79.67|80.26|79.66|2
1737594870000|2025-01-23 01:14:30|80.26|79.66|80.24|79.64|80.26|79.66|80.24|79.64|3
1737594880000|2025-01-23 01:14:40|80.25|79.65|80.24|79.64|80.25|79.65|80.24|79.64|2
1737594890000|2025-01-23 01:14:50|80.25|79.65|80.26|79.66|80.26|79.66|80.25|79.65|2
1737594900000|2025-01-23 01:15:00|80.25|79.65|80.26|79.66|80.3|79.7|80.25|79.65|7
1737594910000|2025-01-23 01:15:10|80.27|79.67|80.27|79.67|80.27|79.67|80.27|79.67|1
1737594920000|2025-01-23 01:15:20|80.26|79.66|80.32|79.72|80.32|79.72|80.24|79.64|6
1737594950000|2025-01-23 01:15:50|80.3|79.7|80.27|79.67|80.3|79.7|80.27|79.67|3
1737594960000|2025-01-23 01:16:00|80.25|79.65|80.2|79.6|80.25|79.65|80.2|79.6|4
1737594970000|2025-01-23 01:16:10|80.21|79.61|80.23|79.63|80.23|79.63|80.2|79.6|3
1737594980000|2025-01-23 01:16:20|80.24|79.64|80.28|79.68|80.28|79.68|80.24|79.64|3
1737594990000|2025-01-23 01:16:30|80.29|79.69|80.29|79.69|80.29|79.69|80.28|79.68|3
1737595000000|2025-01-23 01:16:40|80.3|79.7|80.22|79.62|80.3|79.7|80.22|79.62|10
1737595010000|2025-01-23 01:16:50|80.23|79.63|80.24|79.64|80.24|79.64|80.22|79.62|7
1737595020000|2025-01-23 01:17:00|80.23|79.63|80.24|79.64|80.24|79.64|80.23|79.63|2
1737595030000|2025-01-23 01:17:10|80.28|79.68|80.27|79.67|80.29|79.69|80.27|79.67|3
1737595040000|2025-01-23 01:17:20|80.26|79.66|80.28|79.68|80.29|79.69|80.26|79.66|4
1737595050000|2025-01-23 01:17:30|80.27|79.67|80.28|79.68|80.28|79.68|80.27|79.67|4
1737595060000|2025-01-23 01:17:40|80.27|79.67|80.29|79.69|80.29|79.69|80.27|79.67|3
1737595070000|2025-01-23 01:17:50|80.28|79.68|80.25|79.65|80.29|79.69|80.25|79.65|5
1737595080000|2025-01-23 01:18:00|80.26|79.66|80.27|79.67|80.27|79.67|80.26|79.66|4
1737595090000|2025-01-23 01:18:10|80.29|79.69|80.33|79.73|80.33|79.73|80.29|79.69|2
1737595100000|2025-01-23 01:18:20|80.32|79.72|80.29|79.69|80.32|79.72|80.29|79.69|6
1737595110000|2025-01-23 01:18:30|80.28|79.68|80.24|79.64|80.28|79.68|80.22|79.62|9
1737595120000|2025-01-23 01:18:40|80.23|79.63|80.18|79.58|80.24|79.64|80.18|79.58|7
1737595130000|2025-01-23 01:18:50|80.17|79.57|80.21|79.61|80.21|79.61|80.17|79.57|3
1737595140000|2025-01-23 01:19:00|80.2|79.6|80.19|79.59|80.2|79.6|80.18|79.58|3
1737595150000|2025-01-23 01:19:10|80.2|79.6|80.23|79.63|80.24|79.64|80.2|79.6|4
1737595160000|2025-01-23 01:19:20|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737595170000|2025-01-23 01:19:30|80.23|79.63|80.21|79.61|80.23|79.63|80.21|79.61|7
1737595180000|2025-01-23 01:19:40|80.22|79.62|80.21|79.61|80.22|79.62|80.2|79.6|3
1737595190000|2025-01-23 01:19:50|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737595200000|2025-01-23 01:20:00|80.2|79.6|80.22|79.62|80.22|79.62|80.19|79.59|5
1737595210000|2025-01-23 01:20:10|80.21|79.61|80.22|79.62|80.22|79.62|80.2|79.6|4
1737595220000|2025-01-23 01:20:20|80.23|79.63|80.22|79.62|80.23|79.63|80.22|79.62|2
1737595230000|2025-01-23 01:20:30|80.21|79.61|80.24|79.64|80.24|79.64|80.21|79.61|6
1737595240000|2025-01-23 01:20:40|80.23|79.63|80.25|79.65|80.26|79.66|80.22|79.62|7
1737595250000|2025-01-23 01:20:50|80.26|79.66|80.26|79.66|80.26|79.66|80.26|79.66|1
1737595260000|2025-01-23 01:21:00|80.27|79.67|80.32|79.72|80.33|79.73|80.25|79.65|6
1737595270000|2025-01-23 01:21:10|80.33|79.73|80.25|79.65|80.33|79.73|80.25|79.65|9
1737595290000|2025-01-23 01:21:30|80.26|79.66|80.25|79.65|80.26|79.66|80.25|79.65|2
1737595300000|2025-01-23 01:21:40|80.26|79.66|80.26|79.66|80.28|79.68|80.26|79.66|4
1737595310000|2025-01-23 01:21:50|80.25|79.65|80.26|79.66|80.26|79.66|80.25|79.65|2
1737595320000|2025-01-23 01:22:00|80.27|79.67|80.21|79.61|80.27|79.67|80.21|79.61|6
1737595330000|2025-01-23 01:22:10|80.22|79.62|80.25|79.65|80.25|79.65|80.22|79.62|6
1737595340000|2025-01-23 01:22:20|80.24|79.64|80.24|79.64|80.24|79.64|80.23|79.63|5
1737595350000|2025-01-23 01:22:30|80.25|79.65|80.24|79.64|80.25|79.65|80.24|79.64|2
1737595360000|2025-01-23 01:22:40|80.23|79.63|80.24|79.64|80.24|79.64|80.23|79.63|4
1737595370000|2025-01-23 01:22:50|80.23|79.63|80.24|79.64|80.24|79.64|80.23|79.63|2
1737595380000|2025-01-23 01:23:00|80.23|79.63|80.22|79.62|80.24|79.64|80.22|79.62|4
1737595390000|2025-01-23 01:23:10|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|2
1737595400000|2025-01-23 01:23:20|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737595410000|2025-01-23 01:23:30|80.19|79.59|80.24|79.64|80.25|79.65|80.19|79.59|6
1737595420000|2025-01-23 01:23:40|80.25|79.65|80.28|79.68|80.29|79.69|80.25|79.65|6
1737595430000|2025-01-23 01:23:50|80.29|79.69|80.28|79.68|80.3|79.7|80.28|79.68|4
1737595440000|2025-01-23 01:24:00|80.27|79.67|80.28|79.68|80.29|79.69|80.27|79.67|4
1737595450000|2025-01-23 01:24:10|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737595460000|2025-01-23 01:24:20|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1737595470000|2025-01-23 01:24:30|80.28|79.68|80.27|79.67|80.28|79.68|80.27|79.67|2
1737595480000|2025-01-23 01:24:40|80.28|79.68|80.29|79.69|80.29|79.69|80.27|79.67|4
1737595490000|2025-01-23 01:24:50|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737595500000|2025-01-23 01:25:00|80.27|79.67|80.29|79.69|80.3|79.7|80.27|79.67|5
1737595510000|2025-01-23 01:25:10|80.28|79.68|80.34|79.74|80.34|79.74|80.28|79.68|7
1737595520000|2025-01-23 01:25:20|80.33|79.73|80.32|79.72|80.33|79.73|80.32|79.72|2
1737595530000|2025-01-23 01:25:30|80.33|79.73|80.34|79.74|80.34|79.74|80.33|79.73|4
1737595540000|2025-01-23 01:25:40|80.33|79.73|80.33|79.73|80.34|79.74|80.33|79.73|7
1737595550000|2025-01-23 01:25:50|80.34|79.74|80.33|79.73|80.34|79.74|80.33|79.73|2
1737595570000|2025-01-23 01:26:10|80.32|79.72|80.35|79.75|80.35|79.75|80.32|79.72|3
1737595580000|2025-01-23 01:26:20|80.36|79.76|80.36|79.76|80.36|79.76|80.35|79.75|3
1737595590000|2025-01-23 01:26:30|80.35|79.75|80.35|79.75|80.36|79.76|80.35|79.75|3
1737595600000|2025-01-23 01:26:40|80.36|79.76|80.35|79.75|80.36|79.76|80.35|79.75|2
1737595610000|2025-01-23 01:26:50|80.36|79.76|80.39|79.79|80.39|79.79|80.36|79.76|4
1737595620000|2025-01-23 01:27:00|80.37|79.77|80.37|79.77|80.37|79.77|80.37|79.77|1
1737595630000|2025-01-23 01:27:10|80.39|79.79|80.43|79.83|80.44|79.84|80.39|79.79|3
1737595640000|2025-01-23 01:27:20|80.44|79.84|80.44|79.84|80.46|79.86|80.44|79.84|6
1737595650000|2025-01-23 01:27:30|80.43|79.83|80.44|79.84|80.45|79.85|80.42|79.82|5
1737595660000|2025-01-23 01:27:40|80.45|79.85|80.44|79.84|80.45|79.85|80.44|79.84|4
1737595680000|2025-01-23 01:28:00|80.42|79.82|80.37|79.77|80.42|79.82|80.37|79.77|5
1737595690000|2025-01-23 01:28:10|80.38|79.78|80.36|79.76|80.38|79.78|80.36|79.76|3
1737595700000|2025-01-23 01:28:20|80.37|79.77|80.37|79.77|80.37|79.77|80.37|79.77|1
1737595710000|2025-01-23 01:28:30|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737595730000|2025-01-23 01:28:50|80.45|79.85|80.47|79.87|80.49|79.89|80.45|79.85|4
1737595740000|2025-01-23 01:29:00|80.48|79.88|80.48|79.88|80.5|79.9|80.48|79.88|4
1737595750000|2025-01-23 01:29:10|80.49|79.89|80.51|79.91|80.51|79.91|80.49|79.89|2
1737595760000|2025-01-23 01:29:20|80.55|79.95|80.55|79.95|80.55|79.95|80.54|79.94|7
1737595770000|2025-01-23 01:29:30|80.54|79.94|80.54|79.94|80.56|79.96|80.54|79.94|4
1737595780000|2025-01-23 01:29:40|80.55|79.95|80.53|79.93|80.55|79.95|80.53|79.93|3
1737595790000|2025-01-23 01:29:50|80.52|79.92|80.51|79.91|80.54|79.94|80.51|79.91|7
1737595800000|2025-01-23 01:30:00|80.52|79.92|80.49|79.89|80.54|79.94|80.49|79.89|7
1737595810000|2025-01-23 01:30:10|80.53|79.93|80.53|79.93|80.53|79.93|80.52|79.92|3
1737595820000|2025-01-23 01:30:20|80.56|79.96|80.56|79.96|80.56|79.96|80.53|79.93|9
1737595830000|2025-01-23 01:30:30|80.54|79.94|80.54|79.94|80.54|79.94|80.53|79.93|3
1737595840000|2025-01-23 01:30:40|80.53|79.93|80.58|79.98|80.58|79.98|80.53|79.93|4
1737595850000|2025-01-23 01:30:50|80.59|79.99|80.58|79.98|80.6|80|80.57|79.97|5
1737595860000|2025-01-23 01:31:00|80.56|79.96|80.55|79.95|80.58|79.98|80.54|79.94|7
1737595870000|2025-01-23 01:31:10|80.54|79.94|80.54|79.94|80.55|79.95|80.53|79.93|4
1737595880000|2025-01-23 01:31:20|80.55|79.95|80.54|79.94|80.55|79.95|80.54|79.94|2
1737595890000|2025-01-23 01:31:30|80.57|79.97|80.57|79.97|80.57|79.97|80.56|79.96|3
1737595900000|2025-01-23 01:31:40|80.56|79.96|80.53|79.93|80.56|79.96|80.53|79.93|3
1737595910000|2025-01-23 01:31:50|80.51|79.91|80.52|79.92|80.53|79.93|80.49|79.89|7
1737595920000|2025-01-23 01:32:00|80.54|79.94|80.58|79.98|80.58|79.98|80.54|79.94|5
1737595930000|2025-01-23 01:32:10|80.57|79.97|80.47|79.87|80.57|79.97|80.47|79.87|11
1737595940000|2025-01-23 01:32:20|80.48|79.88|80.57|79.97|80.57|79.97|80.48|79.88|6
1737595950000|2025-01-23 01:32:30|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737595960000|2025-01-23 01:32:40|80.6|80|80.66|80.06|80.66|80.06|80.6|80|7
1737595970000|2025-01-23 01:32:50|80.65|80.05|80.67|80.07|80.68|80.08|80.65|80.05|5
1737595980000|2025-01-23 01:33:00|80.68|80.08|80.67|80.07|80.71|80.11|80.66|80.06|7
1737595990000|2025-01-23 01:33:10|80.68|80.08|80.72|80.12|80.72|80.12|80.67|80.07|8
1737596000000|2025-01-23 01:33:20|80.73|80.13|80.72|80.12|80.73|80.13|80.72|80.12|2
1737596010000|2025-01-23 01:33:30|80.71|80.11|80.65|80.05|80.71|80.11|80.65|80.05|9
1737596020000|2025-01-23 01:33:40|80.64|80.04|80.61|80.01|80.64|80.04|80.59|79.99|8
1737596030000|2025-01-23 01:33:50|80.62|80.02|80.63|80.03|80.65|80.05|80.62|80.02|6
1737596040000|2025-01-23 01:34:00|80.64|80.04|80.63|80.03|80.65|80.05|80.63|80.03|6
1737596060000|2025-01-23 01:34:20|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737596070000|2025-01-23 01:34:30|80.61|80.01|80.59|79.99|80.61|80.01|80.58|79.98|4
1737596080000|2025-01-23 01:34:40|80.58|79.98|80.62|80.02|80.63|80.03|80.58|79.98|6
1737596090000|2025-01-23 01:34:50|80.61|80.01|80.6|80|80.62|80.02|80.6|80|4
1737596100000|2025-01-23 01:35:00|80.59|79.99|80.58|79.98|80.62|80.02|80.58|79.98|4
1737596110000|2025-01-23 01:35:10|80.6|80|80.58|79.98|80.62|80.02|80.58|79.98|7
1737596120000|2025-01-23 01:35:20|80.59|79.99|80.61|80.01|80.61|80.01|80.59|79.99|5
1737596130000|2025-01-23 01:35:30|80.59|79.99|80.57|79.97|80.59|79.99|80.56|79.96|5
1737596140000|2025-01-23 01:35:40|80.56|79.96|80.56|79.96|80.57|79.97|80.56|79.96|3
1737596150000|2025-01-23 01:35:50|80.54|79.94|80.54|79.94|80.54|79.94|80.54|79.94|1
1737596160000|2025-01-23 01:36:00|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737596170000|2025-01-23 01:36:10|80.52|79.92|80.48|79.88|80.52|79.92|80.48|79.88|6
1737596180000|2025-01-23 01:36:20|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|4
1737596190000|2025-01-23 01:36:30|80.47|79.87|80.46|79.86|80.47|79.87|80.46|79.86|2
1737596200000|2025-01-23 01:36:40|80.45|79.85|80.44|79.84|80.45|79.85|80.42|79.82|5
1737596210000|2025-01-23 01:36:50|80.45|79.85|80.44|79.84|80.45|79.85|80.43|79.83|4
1737596220000|2025-01-23 01:37:00|80.45|79.85|80.46|79.86|80.46|79.86|80.45|79.85|2
1737596230000|2025-01-23 01:37:10|80.43|79.83|80.4|79.8|80.43|79.83|80.39|79.79|5
1737596240000|2025-01-23 01:37:20|80.39|79.79|80.37|79.77|80.39|79.79|80.37|79.77|3
1737596280000|2025-01-23 01:38:00|80.42|79.82|80.39|79.79|80.42|79.82|80.39|79.79|5
1737596290000|2025-01-23 01:38:10|80.36|79.76|80.35|79.75|80.36|79.76|80.35|79.75|2
1737596300000|2025-01-23 01:38:20|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737596310000|2025-01-23 01:38:30|80.38|79.78|80.36|79.76|80.38|79.78|80.36|79.76|2
1737596320000|2025-01-23 01:38:40|80.37|79.77|80.39|79.79|80.39|79.79|80.37|79.77|2
1737596330000|2025-01-23 01:38:50|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737596340000|2025-01-23 01:39:00|80.37|79.77|80.36|79.76|80.37|79.77|80.36|79.76|2
1737596360000|2025-01-23 01:39:20|80.35|79.75|80.34|79.74|80.35|79.75|80.34|79.74|2
1737596370000|2025-01-23 01:39:30|80.3|79.7|80.27|79.67|80.3|79.7|80.27|79.67|3
1737596380000|2025-01-23 01:39:40|80.26|79.66|80.24|79.64|80.26|79.66|80.24|79.64|2
1737596390000|2025-01-23 01:39:50|80.23|79.63|80.23|79.63|80.24|79.64|80.21|79.61|6
1737596400000|2025-01-23 01:40:00|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737596410000|2025-01-23 01:40:10|80.22|79.62|80.19|79.59|80.22|79.62|80.19|79.59|2
1737596420000|2025-01-23 01:40:20|80.21|79.61|80.25|79.65|80.25|79.65|80.19|79.59|5
1737596430000|2025-01-23 01:40:30|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737596460000|2025-01-23 01:41:00|80.25|79.65|80.24|79.64|80.26|79.66|80.24|79.64|4
1737596470000|2025-01-23 01:41:10|80.26|79.66|80.32|79.72|80.32|79.72|80.26|79.66|4
1737596490000|2025-01-23 01:41:30|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1737596500000|2025-01-23 01:41:40|80.32|79.72|80.29|79.69|80.32|79.72|80.28|79.68|5
1737596510000|2025-01-23 01:41:50|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737596520000|2025-01-23 01:42:00|80.27|79.67|80.24|79.64|80.27|79.67|80.24|79.64|4
1737596530000|2025-01-23 01:42:10|80.25|79.65|80.27|79.67|80.27|79.67|80.25|79.65|3
1737596540000|2025-01-23 01:42:20|80.26|79.66|80.26|79.66|80.26|79.66|80.26|79.66|1
1737596550000|2025-01-23 01:42:30|80.25|79.65|80.25|79.65|80.26|79.66|80.25|79.65|3
1737596560000|2025-01-23 01:42:40|80.26|79.66|80.25|79.65|80.27|79.67|80.25|79.65|4
1737596580000|2025-01-23 01:43:00|80.26|79.66|80.25|79.65|80.26|79.66|80.25|79.65|2
1737596590000|2025-01-23 01:43:10|80.24|79.64|80.26|79.66|80.26|79.66|80.24|79.64|3
1737596600000|2025-01-23 01:43:20|80.27|79.67|80.26|79.66|80.27|79.67|80.26|79.66|2
1737596610000|2025-01-23 01:43:30|80.25|79.65|80.26|79.66|80.27|79.67|80.25|79.65|5
1737596620000|2025-01-23 01:43:40|80.25|79.65|80.26|79.66|80.27|79.67|80.25|79.65|3
1737596630000|2025-01-23 01:43:50|80.25|79.65|80.24|79.64|80.27|79.67|80.24|79.64|5
1737596640000|2025-01-23 01:44:00|80.23|79.63|80.22|79.62|80.23|79.63|80.21|79.61|3
1737596650000|2025-01-23 01:44:10|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737596660000|2025-01-23 01:44:20|80.22|79.62|80.19|79.59|80.22|79.62|80.19|79.59|3
1737596670000|2025-01-23 01:44:30|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737596680000|2025-01-23 01:44:40|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1737596690000|2025-01-23 01:44:50|80.17|79.57|80.16|79.56|80.17|79.57|80.16|79.56|2
1737596700000|2025-01-23 01:45:00|80.15|79.55|80.16|79.56|80.16|79.56|80.15|79.55|2
1737596710000|2025-01-23 01:45:10|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737596720000|2025-01-23 01:45:20|80.16|79.56|80.17|79.57|80.17|79.57|80.16|79.56|2
1737596730000|2025-01-23 01:45:30|80.16|79.56|80.1|79.5|80.16|79.56|80.1|79.5|4
1737596740000|2025-01-23 01:45:40|80.12|79.52|80.14|79.54|80.14|79.54|80.1|79.5|13
1737596750000|2025-01-23 01:45:50|80.19|79.59|80.17|79.57|80.23|79.63|80.17|79.57|6
1737596760000|2025-01-23 01:46:00|80.16|79.56|80.16|79.56|80.16|79.56|80.15|79.55|9
1737596770000|2025-01-23 01:46:10|80.17|79.57|80.13|79.53|80.17|79.57|80.13|79.53|5
1737596780000|2025-01-23 01:46:20|80.14|79.54|80.09|79.49|80.15|79.55|80.09|79.49|6
1737596790000|2025-01-23 01:46:30|80.08|79.48|80.06|79.46|80.09|79.49|80.06|79.46|5
1737596800000|2025-01-23 01:46:40|80.04|79.44|80.05|79.45|80.07|79.47|80.04|79.44|5
1737596810000|2025-01-23 01:46:50|80.04|79.44|80|79.4|80.04|79.44|80|79.4|6
1737596820000|2025-01-23 01:47:00|80.04|79.44|79.99|79.39|80.04|79.44|79.99|79.39|6
1737596830000|2025-01-23 01:47:10|79.98|79.38|79.97|79.37|79.99|79.39|79.97|79.37|4
1737596840000|2025-01-23 01:47:20|79.98|79.38|79.95|79.35|79.99|79.39|79.93|79.33|8
1737596850000|2025-01-23 01:47:30|79.94|79.34|79.92|79.32|79.94|79.34|79.91|79.31|5
1737596860000|2025-01-23 01:47:40|79.91|79.31|79.91|79.31|79.91|79.31|79.89|79.29|4
1737596870000|2025-01-23 01:47:50|79.9|79.3|79.92|79.32|79.92|79.32|79.9|79.3|4
1737596880000|2025-01-23 01:48:00|79.91|79.31|79.89|79.29|79.91|79.31|79.89|79.29|2
1737596890000|2025-01-23 01:48:10|79.9|79.3|79.92|79.32|79.92|79.32|79.89|79.29|4
1737596900000|2025-01-23 01:48:20|79.96|79.36|79.98|79.38|80.03|79.43|79.96|79.36|8
1737596910000|2025-01-23 01:48:30|79.97|79.37|79.96|79.36|79.97|79.37|79.95|79.35|3
1737596920000|2025-01-23 01:48:40|79.95|79.35|79.94|79.34|79.96|79.36|79.91|79.31|11
1737596930000|2025-01-23 01:48:50|79.93|79.33|79.97|79.37|79.97|79.37|79.93|79.33|4
1737596940000|2025-01-23 01:49:00|79.99|79.39|80.06|79.46|80.06|79.46|79.99|79.39|6
1737596950000|2025-01-23 01:49:10|80.04|79.44|79.97|79.37|80.04|79.44|79.97|79.37|8
1737596960000|2025-01-23 01:49:20|79.96|79.36|79.97|79.37|79.97|79.37|79.96|79.36|2
1737596970000|2025-01-23 01:49:30|79.98|79.38|79.93|79.33|79.98|79.38|79.93|79.33|7
1737596980000|2025-01-23 01:49:40|79.9|79.3|79.87|79.27|79.9|79.3|79.83|79.23|10
1737596990000|2025-01-23 01:49:50|79.88|79.28|79.86|79.26|79.9|79.3|79.86|79.26|6
1737597000000|2025-01-23 01:50:00|79.84|79.24|79.85|79.25|79.86|79.26|79.82|79.22|8
1737597010000|2025-01-23 01:50:10|79.84|79.24|79.82|79.22|79.84|79.24|79.81|79.21|10
1737597020000|2025-01-23 01:50:20|79.81|79.21|79.76|79.16|79.81|79.21|79.75|79.15|10
1737597030000|2025-01-23 01:50:30|79.74|79.14|79.71|79.11|79.76|79.16|79.71|79.11|10
1737597040000|2025-01-23 01:50:40|79.72|79.12|79.71|79.11|79.75|79.15|79.71|79.11|6
1737597050000|2025-01-23 01:50:50|79.72|79.12|79.7|79.1|79.76|79.16|79.68|79.08|10
1737597060000|2025-01-23 01:51:00|79.67|79.07|79.67|79.07|79.69|79.09|79.66|79.06|7
1737597070000|2025-01-23 01:51:10|79.68|79.08|79.74|79.14|79.74|79.14|79.67|79.07|8
1737597080000|2025-01-23 01:51:20|79.75|79.15|79.81|79.21|79.81|79.21|79.75|79.15|5
1737597090000|2025-01-23 01:51:30|79.84|79.24|79.71|79.11|79.84|79.24|79.7|79.1|10
1737597100000|2025-01-23 01:51:40|79.75|79.15|79.76|79.16|79.77|79.17|79.71|79.11|7
1737597110000|2025-01-23 01:51:50|79.79|79.19|79.88|79.28|79.88|79.28|79.79|79.19|9
1737597120000|2025-01-23 01:52:00|79.85|79.25|79.95|79.35|79.97|79.37|79.85|79.25|9
1737597130000|2025-01-23 01:52:10|79.94|79.34|79.93|79.33|79.94|79.34|79.92|79.32|4
1737597140000|2025-01-23 01:52:20|79.94|79.34|79.89|79.29|79.97|79.37|79.89|79.29|9
1737597150000|2025-01-23 01:52:30|79.9|79.3|79.94|79.34|79.94|79.34|79.9|79.3|6
1737597160000|2025-01-23 01:52:40|79.95|79.35|79.92|79.32|79.97|79.37|79.92|79.32|7
1737597170000|2025-01-23 01:52:50|79.93|79.33|79.94|79.34|79.94|79.34|79.91|79.31|5
1737597180000|2025-01-23 01:53:00|79.95|79.35|79.92|79.32|79.95|79.35|79.91|79.31|10
1737597190000|2025-01-23 01:53:10|79.93|79.33|79.9|79.3|79.94|79.34|79.9|79.3|5
1737597200000|2025-01-23 01:53:20|79.89|79.29|79.86|79.26|79.9|79.3|79.86|79.26|7
1737597210000|2025-01-23 01:53:30|79.85|79.25|79.82|79.22|79.85|79.25|79.82|79.22|9
1737597220000|2025-01-23 01:53:40|79.83|79.23|79.83|79.23|79.84|79.24|79.83|79.23|3
1737597230000|2025-01-23 01:53:50|79.88|79.28|79.81|79.21|79.88|79.28|79.79|79.19|11
1737597240000|2025-01-23 01:54:00|79.8|79.2|79.74|79.14|79.81|79.21|79.74|79.14|11
1737597250000|2025-01-23 01:54:10|79.76|79.16|79.75|79.15|79.76|79.16|79.74|79.14|6
1737597270000|2025-01-23 01:54:30|79.74|79.14|79.75|79.15|79.75|79.15|79.74|79.14|2
1737597280000|2025-01-23 01:54:40|79.76|79.16|79.76|79.16|79.77|79.17|79.76|79.16|3
1737597290000|2025-01-23 01:54:50|79.75|79.15|79.77|79.17|79.77|79.17|79.75|79.15|3
1737597300000|2025-01-23 01:55:00|79.8|79.2|79.85|79.25|79.87|79.27|79.8|79.2|11
1737597310000|2025-01-23 01:55:10|79.84|79.24|79.83|79.23|79.85|79.25|79.82|79.22|7
1737597320000|2025-01-23 01:55:20|79.82|79.22|79.77|79.17|79.82|79.22|79.75|79.15|5
1737597330000|2025-01-23 01:55:30|79.76|79.16|79.66|79.06|79.77|79.17|79.65|79.05|9
1737597340000|2025-01-23 01:55:40|79.67|79.07|79.68|79.08|79.69|79.09|79.66|79.06|7
1737597350000|2025-01-23 01:55:50|79.67|79.07|79.64|79.04|79.67|79.07|79.64|79.04|4
1737597360000|2025-01-23 01:56:00|79.65|79.05|79.64|79.04|79.65|79.05|79.63|79.03|7
1737597370000|2025-01-23 01:56:10|79.65|79.05|79.68|79.08|79.68|79.08|79.65|79.05|3
1737597380000|2025-01-23 01:56:20|79.66|79.06|79.65|79.05|79.66|79.06|79.65|79.05|4
1737597390000|2025-01-23 01:56:30|79.66|79.06|79.67|79.07|79.69|79.09|79.66|79.06|5
1737597400000|2025-01-23 01:56:40|79.69|79.09|79.67|79.07|79.69|79.09|79.66|79.06|6
1737597410000|2025-01-23 01:56:50|79.66|79.06|79.66|79.06|79.68|79.08|79.66|79.06|6
1737597420000|2025-01-23 01:57:00|79.65|79.05|79.67|79.07|79.7|79.1|79.65|79.05|5
1737597440000|2025-01-23 01:57:20|79.65|79.05|79.66|79.06|79.66|79.06|79.65|79.05|2
1737597450000|2025-01-23 01:57:30|79.65|79.05|79.68|79.08|79.68|79.08|79.65|79.05|3
1737597460000|2025-01-23 01:57:40|79.67|79.07|79.66|79.06|79.67|79.07|79.65|79.05|3
1737597470000|2025-01-23 01:57:50|79.69|79.09|79.74|79.14|79.74|79.14|79.69|79.09|8
1737597480000|2025-01-23 01:58:00|79.76|79.16|79.76|79.16|79.76|79.16|79.76|79.16|1
1737597490000|2025-01-23 01:58:10|79.77|79.17|79.75|79.15|79.77|79.17|79.75|79.15|7
1737597500000|2025-01-23 01:58:20|79.76|79.16|79.75|79.15|79.76|79.16|79.75|79.15|4
1737597520000|2025-01-23 01:58:40|79.74|79.14|79.75|79.15|79.75|79.15|79.74|79.14|2
1737597550000|2025-01-23 01:59:10|79.74|79.14|79.73|79.13|79.75|79.15|79.71|79.11|7
1737597560000|2025-01-23 01:59:20|79.74|79.14|79.75|79.15|79.75|79.15|79.74|79.14|2
1737597570000|2025-01-23 01:59:30|79.74|79.14|79.74|79.14|79.74|79.14|79.74|79.14|1
1737597580000|2025-01-23 01:59:40|79.73|79.13|79.77|79.17|79.77|79.17|79.72|79.12|5
1737597590000|2025-01-23 01:59:50|79.76|79.16|79.76|79.16|79.76|79.16|79.74|79.14|4
1737597600000|2025-01-23 02:00:00|79.78|79.18|79.82|79.22|79.83|79.23|79.78|79.18|8
1737597610000|2025-01-23 02:00:10|79.83|79.23|79.85|79.25|79.85|79.25|79.83|79.23|9
1737597620000|2025-01-23 02:00:20|79.86|79.26|79.84|79.24|79.86|79.26|79.83|79.23|5
1737597630000|2025-01-23 02:00:30|79.85|79.25|79.85|79.25|79.85|79.25|79.84|79.24|3
1737597640000|2025-01-23 02:00:40|79.84|79.24|79.77|79.17|79.84|79.24|79.76|79.16|8
1737597650000|2025-01-23 02:00:50|79.76|79.16|79.76|79.16|79.77|79.17|79.75|79.15|9
1737597660000|2025-01-23 02:01:00|79.77|79.17|79.78|79.18|79.82|79.22|79.77|79.17|6
1737597670000|2025-01-23 02:01:10|79.76|79.16|79.78|79.18|79.78|79.18|79.73|79.13|8
1737597680000|2025-01-23 02:01:20|79.8|79.2|79.79|79.19|79.8|79.2|79.76|79.16|9
1737597690000|2025-01-23 02:01:30|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1737597710000|2025-01-23 02:01:50|79.74|79.14|79.68|79.08|79.74|79.14|79.68|79.08|5
1737597720000|2025-01-23 02:02:00|79.67|79.07|79.64|79.04|79.67|79.07|79.64|79.04|16
1737597730000|2025-01-23 02:02:10|79.63|79.03|79.62|79.02|79.65|79.05|79.55|78.95|12
1737597740000|2025-01-23 02:02:20|79.63|79.03|79.61|79.01|79.66|79.06|79.59|78.99|16
1737597750000|2025-01-23 02:02:30|79.6|79|79.61|79.01|79.61|79.01|79.58|78.98|5
1737597760000|2025-01-23 02:02:40|79.6|79|79.57|78.97|79.6|79|79.57|78.97|7
1737597770000|2025-01-23 02:02:50|79.56|78.96|79.55|78.95|79.56|78.96|79.55|78.95|2
1737597780000|2025-01-23 02:03:00|79.56|78.96|79.54|78.94|79.56|78.96|79.54|78.94|3
1737597790000|2025-01-23 02:03:10|79.55|78.95|79.55|78.95|79.55|78.95|79.55|78.95|1
1737597810000|2025-01-23 02:03:30|79.54|78.94|79.45|78.85|79.54|78.94|79.45|78.85|9
1737597820000|2025-01-23 02:03:40|79.46|78.86|79.46|78.86|79.49|78.89|79.45|78.85|8
1737597830000|2025-01-23 02:03:50|79.45|78.85|79.44|78.84|79.46|78.86|79.44|78.84|5
1737597840000|2025-01-23 02:04:00|79.45|78.85|79.55|78.95|79.56|78.96|79.44|78.84|7
1737597850000|2025-01-23 02:04:10|79.54|78.94|79.55|78.95|79.57|78.97|79.54|78.94|9
1737597860000|2025-01-23 02:04:20|79.56|78.96|79.62|79.02|79.63|79.03|79.56|78.96|15
1737597870000|2025-01-23 02:04:30|79.63|79.03|79.58|78.98|79.63|79.03|79.56|78.96|23
1737597880000|2025-01-23 02:04:40|79.59|78.99|79.59|78.99|79.64|79.04|79.56|78.96|11
1737597890000|2025-01-23 02:04:50|79.58|78.98|79.63|79.03|79.65|79.05|79.58|78.98|12
1737597900000|2025-01-23 02:05:00|79.62|79.02|79.66|79.06|79.66|79.06|79.62|79.02|7
1737597910000|2025-01-23 02:05:10|79.68|79.08|79.65|79.05|79.71|79.11|79.65|79.05|5
1737597920000|2025-01-23 02:05:20|79.64|79.04|79.63|79.03|79.65|79.05|79.62|79.02|10
1737597930000|2025-01-23 02:05:30|79.59|78.99|79.54|78.94|79.59|78.99|79.54|78.94|10
1737597940000|2025-01-23 02:05:40|79.55|78.95|79.52|78.92|79.55|78.95|79.51|78.91|12
1737597950000|2025-01-23 02:05:50|79.5|78.9|79.44|78.84|79.51|78.91|79.43|78.83|11
1737597960000|2025-01-23 02:06:00|79.43|78.83|79.4|78.8|79.43|78.83|79.38|78.78|9
1737597970000|2025-01-23 02:06:10|79.39|78.79|79.4|78.8|79.42|78.82|79.38|78.78|7
1737597980000|2025-01-23 02:06:20|79.42|78.82|79.42|78.82|79.45|78.85|79.42|78.82|7
1737597990000|2025-01-23 02:06:30|79.43|78.83|79.44|78.84|79.44|78.84|79.41|78.81|5
1737598000000|2025-01-23 02:06:40|79.43|78.83|79.45|78.85|79.49|78.89|79.43|78.83|8
1737598010000|2025-01-23 02:06:50|79.46|78.86|79.45|78.85|79.46|78.86|79.45|78.85|2
1737598020000|2025-01-23 02:07:00|79.43|78.83|79.43|78.83|79.45|78.85|79.43|78.83|7
1737598030000|2025-01-23 02:07:10|79.44|78.84|79.43|78.83|79.45|78.85|79.42|78.82|7
1737598040000|2025-01-23 02:07:20|79.44|78.84|79.38|78.78|79.44|78.84|79.38|78.78|7
1737598050000|2025-01-23 02:07:30|79.36|78.76|79.36|78.76|79.38|78.78|79.34|78.74|7
1737598060000|2025-01-23 02:07:40|79.38|78.78|79.35|78.75|79.38|78.78|79.34|78.74|8
1737598070000|2025-01-23 02:07:50|79.33|78.73|79.34|78.74|79.34|78.74|79.33|78.73|2
1737598080000|2025-01-23 02:08:00|79.35|78.75|79.36|78.76|79.36|78.76|79.35|78.75|6
1737598090000|2025-01-23 02:08:10|79.38|78.78|79.36|78.76|79.38|78.78|79.36|78.76|6
1737598100000|2025-01-23 02:08:20|79.37|78.77|79.36|78.76|79.37|78.77|79.36|78.76|2
1737598110000|2025-01-23 02:08:30|79.37|78.77|79.36|78.76|79.37|78.77|79.35|78.75|4
1737598120000|2025-01-23 02:08:40|79.37|78.77|79.37|78.77|79.37|78.77|79.37|78.77|1
1737598130000|2025-01-23 02:08:50|79.43|78.83|79.5|78.9|79.5|78.9|79.43|78.83|3
1737598140000|2025-01-23 02:09:00|79.52|78.92|79.46|78.86|79.54|78.94|79.44|78.84|17
1737598150000|2025-01-23 02:09:10|79.45|78.85|79.46|78.86|79.48|78.88|79.45|78.85|8
1737598160000|2025-01-23 02:09:20|79.48|78.88|79.39|78.79|79.48|78.88|79.39|78.79|14
1737598170000|2025-01-23 02:09:30|79.4|78.8|79.33|78.73|79.4|78.8|79.33|78.73|6
1737598180000|2025-01-23 02:09:40|79.32|78.72|79.36|78.76|79.39|78.79|79.32|78.72|6
1737598190000|2025-01-23 02:09:50|79.37|78.77|79.36|78.76|79.37|78.77|79.35|78.75|4
1737598200000|2025-01-23 02:10:00|79.37|78.77|79.39|78.79|79.43|78.83|79.36|78.76|7
1737598210000|2025-01-23 02:10:10|79.37|78.77|79.34|78.74|79.37|78.77|79.34|78.74|6
1737598220000|2025-01-23 02:10:20|79.33|78.73|79.34|78.74|79.34|78.74|79.32|78.72|12
1737598230000|2025-01-23 02:10:30|79.36|78.76|79.27|78.67|79.36|78.76|79.26|78.66|9
1737598240000|2025-01-23 02:10:40|79.28|78.68|79.28|78.68|79.3|78.7|79.27|78.67|5
1737598250000|2025-01-23 02:10:50|79.27|78.67|79.27|78.67|79.31|78.71|79.25|78.65|7
1737598260000|2025-01-23 02:11:00|79.26|78.66|79.27|78.67|79.27|78.67|79.26|78.66|6
1737598270000|2025-01-23 02:11:10|79.28|78.68|79.34|78.74|79.35|78.75|79.28|78.68|8
1737598280000|2025-01-23 02:11:20|79.36|78.76|79.34|78.74|79.36|78.76|79.34|78.74|7
1737598290000|2025-01-23 02:11:30|79.32|78.72|79.38|78.78|79.38|78.78|79.32|78.72|6
1737598300000|2025-01-23 02:11:40|79.4|78.8|79.43|78.83|79.43|78.83|79.4|78.8|3
1737598310000|2025-01-23 02:11:50|79.44|78.84|79.43|78.83|79.44|78.84|79.43|78.83|4
1737598330000|2025-01-23 02:12:10|79.38|78.78|79.36|78.76|79.39|78.79|79.32|78.72|8
1737598340000|2025-01-23 02:12:20|79.38|78.78|79.33|78.73|79.38|78.78|79.33|78.73|8
1737598350000|2025-01-23 02:12:30|79.34|78.74|79.34|78.74|79.35|78.75|79.34|78.74|3
1737598360000|2025-01-23 02:12:40|79.35|78.75|79.34|78.74|79.35|78.75|79.32|78.72|9
1737598370000|2025-01-23 02:12:50|79.33|78.73|79.28|78.68|79.33|78.73|79.27|78.67|7
1737598380000|2025-01-23 02:13:00|79.29|78.69|79.31|78.71|79.32|78.72|79.29|78.69|7
1737598390000|2025-01-23 02:13:10|79.3|78.7|79.33|78.73|79.33|78.73|79.28|78.68|11
1737598400000|2025-01-23 02:13:20|79.31|78.71|79.3|78.7|79.31|78.71|79.3|78.7|2
1737598410000|2025-01-23 02:13:30|79.31|78.71|79.37|78.77|79.37|78.77|79.31|78.71|6
1737598420000|2025-01-23 02:13:40|79.36|78.76|79.37|78.77|79.37|78.77|79.35|78.75|6
1737598430000|2025-01-23 02:13:50|79.34|78.74|79.36|78.76|79.36|78.76|79.34|78.74|4
1737598440000|2025-01-23 02:14:00|79.35|78.75|79.32|78.72|79.35|78.75|79.32|78.72|4
1737598450000|2025-01-23 02:14:10|79.31|78.71|79.25|78.65|79.31|78.71|79.22|78.62|8
1737598460000|2025-01-23 02:14:20|79.24|78.64|79.21|78.61|79.25|78.65|79.2|78.6|9
1737598470000|2025-01-23 02:14:30|79.2|78.6|79.18|78.58|79.2|78.6|79.17|78.57|8
1737598480000|2025-01-23 02:14:40|79.17|78.57|79.17|78.57|79.18|78.58|79.17|78.57|3
1737598490000|2025-01-23 02:14:50|79.18|78.58|79.17|78.57|79.18|78.58|79.17|78.57|2
1737598500000|2025-01-23 02:15:00|79.18|78.58|79.2|78.6|79.2|78.6|79.16|78.56|6
1737598510000|2025-01-23 02:15:10|79.21|78.61|79.21|78.61|79.21|78.61|79.21|78.61|1
1737598520000|2025-01-23 02:15:20|79.16|78.56|78.99|78.39|79.16|78.56|78.98|78.38|8
1737598530000|2025-01-23 02:15:30|79|78.4|79.01|78.41|79.03|78.43|79|78.4|8
1737598540000|2025-01-23 02:15:40|79|78.4|78.98|78.38|79|78.4|78.96|78.36|7
1737598550000|2025-01-23 02:15:50|78.97|78.37|78.84|78.24|78.97|78.37|78.83|78.23|20
1737598560000|2025-01-23 02:16:00|78.85|78.25|78.99|78.39|78.99|78.39|78.82|78.22|18
1737598570000|2025-01-23 02:16:10|79.03|78.43|78.97|78.37|79.03|78.43|78.93|78.33|18
1737598580000|2025-01-23 02:16:20|78.96|78.36|78.96|78.36|79|78.4|78.94|78.34|13
1737598590000|2025-01-23 02:16:30|78.95|78.35|78.9|78.3|78.96|78.36|78.9|78.3|16
1737598600000|2025-01-23 02:16:40|78.89|78.29|78.9|78.3|78.96|78.36|78.89|78.29|11
1737598610000|2025-01-23 02:16:50|78.89|78.29|78.93|78.33|78.94|78.34|78.89|78.29|8
1737598620000|2025-01-23 02:17:00|78.92|78.32|78.97|78.37|78.97|78.37|78.88|78.28|10
1737598630000|2025-01-23 02:17:10|78.95|78.35|78.96|78.36|78.96|78.36|78.93|78.33|10
1737598640000|2025-01-23 02:17:20|78.95|78.35|78.95|78.35|78.96|78.36|78.91|78.31|14
1737598650000|2025-01-23 02:17:30|78.93|78.33|78.87|78.27|78.95|78.35|78.87|78.27|14
1737598660000|2025-01-23 02:17:40|78.86|78.26|78.91|78.31|78.92|78.32|78.86|78.26|14
1737598670000|2025-01-23 02:17:50|78.9|78.3|78.89|78.29|78.94|78.34|78.89|78.29|11
1737598680000|2025-01-23 02:18:00|78.88|78.28|78.9|78.3|78.96|78.36|78.88|78.28|18
1737598690000|2025-01-23 02:18:10|78.91|78.31|78.92|78.32|78.93|78.33|78.91|78.31|6
1737598700000|2025-01-23 02:18:20|78.91|78.31|78.9|78.3|78.92|78.32|78.89|78.29|9
1737598710000|2025-01-23 02:18:30|78.89|78.29|78.88|78.28|78.89|78.29|78.87|78.27|4
1737598720000|2025-01-23 02:18:40|78.89|78.29|78.92|78.32|78.94|78.34|78.86|78.26|14
1737598730000|2025-01-23 02:18:50|78.91|78.31|78.92|78.32|78.92|78.32|78.91|78.31|4
1737598740000|2025-01-23 02:19:00|78.94|78.34|78.99|78.39|79.01|78.41|78.94|78.34|14
1737598750000|2025-01-23 02:19:10|78.97|78.37|78.93|78.33|78.97|78.37|78.93|78.33|4
1737598760000|2025-01-23 02:19:20|78.94|78.34|78.98|78.38|78.98|78.38|78.94|78.34|8
1737598770000|2025-01-23 02:19:30|78.97|78.37|78.92|78.32|78.97|78.37|78.91|78.31|9
1737598780000|2025-01-23 02:19:40|78.93|78.33|78.92|78.32|78.93|78.33|78.92|78.32|8
1737598790000|2025-01-23 02:19:50|78.93|78.33|78.89|78.29|78.93|78.33|78.88|78.28|12
1737598800000|2025-01-23 02:20:00|78.91|78.31|78.92|78.32|78.96|78.36|78.91|78.31|6
1737598810000|2025-01-23 02:20:10|78.91|78.31|78.9|78.3|78.96|78.36|78.89|78.29|15
1737598820000|2025-01-23 02:20:20|78.89|78.29|78.87|78.27|78.89|78.29|78.87|78.27|6
1737598830000|2025-01-23 02:20:30|78.88|78.28|78.88|78.28|78.88|78.28|78.86|78.26|5
1737598850000|2025-01-23 02:20:50|78.86|78.26|78.87|78.27|78.87|78.27|78.86|78.26|2
1737598860000|2025-01-23 02:21:00|78.88|78.28|78.78|78.18|78.88|78.28|78.78|78.18|8
1737598870000|2025-01-23 02:21:10|78.79|78.19|78.84|78.24|78.84|78.24|78.79|78.19|12
1737598880000|2025-01-23 02:21:20|78.85|78.25|78.91|78.31|78.92|78.32|78.85|78.25|10
1737598890000|2025-01-23 02:21:30|78.89|78.29|78.93|78.33|78.93|78.33|78.86|78.26|12
1737598900000|2025-01-23 02:21:40|78.94|78.34|78.98|78.38|79|78.4|78.93|78.33|10
1737598910000|2025-01-23 02:21:50|78.99|78.39|78.97|78.37|78.99|78.39|78.95|78.35|6
1737598920000|2025-01-23 02:22:00|78.98|78.38|79.07|78.47|79.09|78.49|78.97|78.37|8
1737598930000|2025-01-23 02:22:10|79.08|78.48|79.04|78.44|79.09|78.49|79.04|78.44|9
1737598940000|2025-01-23 02:22:20|79.05|78.45|79.05|78.45|79.05|78.45|79.02|78.42|7
1737598950000|2025-01-23 02:22:30|79.06|78.46|79.05|78.45|79.06|78.46|79.04|78.44|4
1737598960000|2025-01-23 02:22:40|79.06|78.46|79.07|78.47|79.07|78.47|79.06|78.46|2
1737598970000|2025-01-23 02:22:50|79.06|78.46|79.08|78.48|79.08|78.48|79.06|78.46|4
1737598980000|2025-01-23 02:23:00|79.09|78.49|79.08|78.48|79.14|78.54|79.08|78.48|15
1737598990000|2025-01-23 02:23:10|79.09|78.49|79.11|78.51|79.13|78.53|79.09|78.49|8
1737599000000|2025-01-23 02:23:20|79.13|78.53|79.22|78.62|79.22|78.62|79.13|78.53|11
1737599010000|2025-01-23 02:23:30|79.25|78.65|79.31|78.71|79.31|78.71|79.24|78.64|11
1737599020000|2025-01-23 02:23:40|79.3|78.7|79.26|78.66|79.3|78.7|79.25|78.65|6
1737599030000|2025-01-23 02:23:50|79.25|78.65|79.26|78.66|79.26|78.66|79.25|78.65|2
1737599040000|2025-01-23 02:24:00|79.29|78.69|79.3|78.7|79.32|78.72|79.29|78.69|4
1737599050000|2025-01-23 02:24:10|79.31|78.71|79.34|78.74|79.34|78.74|79.31|78.71|8
1737599060000|2025-01-23 02:24:20|79.35|78.75|79.33|78.73|79.36|78.76|79.32|78.72|8
1737599070000|2025-01-23 02:24:30|79.34|78.74|79.35|78.75|79.35|78.75|79.33|78.73|4
1737599080000|2025-01-23 02:24:40|79.36|78.76|79.33|78.73|79.38|78.78|79.33|78.73|7
1737599090000|2025-01-23 02:24:50|79.34|78.74|79.36|78.76|79.36|78.76|79.34|78.74|5
1737599100000|2025-01-23 02:25:00|79.35|78.75|79.34|78.74|79.35|78.75|79.34|78.74|6
1737599110000|2025-01-23 02:25:10|79.33|78.73|79.33|78.73|79.34|78.74|79.33|78.73|5
1737599120000|2025-01-23 02:25:20|79.31|78.71|79.33|78.73|79.33|78.73|79.31|78.71|5
1737599130000|2025-01-23 02:25:30|79.32|78.72|79.33|78.73|79.33|78.73|79.32|78.72|2
1737599140000|2025-01-23 02:25:40|79.34|78.74|79.39|78.79|79.4|78.8|79.34|78.74|8
1737599150000|2025-01-23 02:25:50|79.38|78.78|79.37|78.77|79.39|78.79|79.36|78.76|6
1737599160000|2025-01-23 02:26:00|79.36|78.76|79.35|78.75|79.38|78.78|79.35|78.75|7
1737599170000|2025-01-23 02:26:10|79.34|78.74|79.34|78.74|79.35|78.75|79.32|78.72|8
1737599180000|2025-01-23 02:26:20|79.35|78.75|79.32|78.72|79.35|78.75|79.32|78.72|8
1737599190000|2025-01-23 02:26:30|79.33|78.73|79.35|78.75|79.35|78.75|79.32|78.72|7
1737599200000|2025-01-23 02:26:40|79.34|78.74|79.27|78.67|79.34|78.74|79.27|78.67|6
1737599210000|2025-01-23 02:26:50|79.26|78.66|79.27|78.67|79.27|78.67|79.25|78.65|4
1737599220000|2025-01-23 02:27:00|79.26|78.66|79.27|78.67|79.27|78.67|79.24|78.64|6
1737599230000|2025-01-23 02:27:10|79.28|78.68|79.25|78.65|79.28|78.68|79.24|78.64|6
1737599240000|2025-01-23 02:27:20|79.24|78.64|79.24|78.64|79.24|78.64|79.23|78.63|3
1737599250000|2025-01-23 02:27:30|79.25|78.65|79.26|78.66|79.27|78.67|79.24|78.64|5
1737599260000|2025-01-23 02:27:40|79.25|78.65|79.23|78.63|79.25|78.65|79.23|78.63|3
1737599270000|2025-01-23 02:27:50|79.22|78.62|79.23|78.63|79.23|78.63|79.22|78.62|4
1737599280000|2025-01-23 02:28:00|79.22|78.62|79.22|78.62|79.23|78.63|79.21|78.61|9
1737599290000|2025-01-23 02:28:10|79.23|78.63|79.19|78.59|79.23|78.63|79.19|78.59|5
1737599300000|2025-01-23 02:28:20|79.2|78.6|79.18|78.58|79.2|78.6|79.18|78.58|5
1737599320000|2025-01-23 02:28:40|79.2|78.6|79.17|78.57|79.22|78.62|79.17|78.57|11
1737599330000|2025-01-23 02:28:50|79.18|78.58|79.16|78.56|79.18|78.58|79.16|78.56|3
1737599340000|2025-01-23 02:29:00|79.17|78.57|79.19|78.59|79.19|78.59|79.17|78.57|4
1737599350000|2025-01-23 02:29:10|79.21|78.61|79.21|78.61|79.22|78.62|79.21|78.61|3
1737599360000|2025-01-23 02:29:20|79.22|78.62|79.22|78.62|79.22|78.62|79.21|78.61|5
1737599370000|2025-01-23 02:29:30|79.24|78.64|79.23|78.63|79.25|78.65|79.22|78.62|6
1737599380000|2025-01-23 02:29:40|79.22|78.62|79.22|78.62|79.24|78.64|79.22|78.62|5
1737599400000|2025-01-23 02:30:00|79.21|78.61|79.18|78.58|79.21|78.61|79.18|78.58|3
1737599410000|2025-01-23 02:30:10|79.19|78.59|79.14|78.54|79.19|78.59|79.14|78.54|5
1737599420000|2025-01-23 02:30:20|79.15|78.55|79.16|78.56|79.17|78.57|79.15|78.55|4
1737599430000|2025-01-23 02:30:30|79.19|78.59|79.24|78.64|79.24|78.64|79.19|78.59|5
1737599440000|2025-01-23 02:30:40|79.25|78.65|79.25|78.65|79.27|78.67|79.25|78.65|5
1737599450000|2025-01-23 02:30:50|79.26|78.66|79.25|78.65|79.26|78.66|79.23|78.63|7
1737599460000|2025-01-23 02:31:00|79.24|78.64|79.29|78.69|79.29|78.69|79.24|78.64|8
1737599470000|2025-01-23 02:31:10|79.3|78.7|79.32|78.72|79.32|78.72|79.28|78.68|8
1737599480000|2025-01-23 02:31:20|79.33|78.73|79.32|78.72|79.33|78.73|79.31|78.71|4
1737599490000|2025-01-23 02:31:30|79.31|78.71|79.32|78.72|79.32|78.72|79.31|78.71|2
1737599500000|2025-01-23 02:31:40|79.33|78.73|79.28|78.68|79.33|78.73|79.28|78.68|8
1737599510000|2025-01-23 02:31:50|79.27|78.67|79.27|78.67|79.27|78.67|79.26|78.66|5
1737599520000|2025-01-23 02:32:00|79.29|78.69|79.17|78.57|79.29|78.69|79.17|78.57|14
1737599530000|2025-01-23 02:32:10|79.16|78.56|79.15|78.55|79.16|78.56|79.12|78.52|14
1737599540000|2025-01-23 02:32:20|79.14|78.54|79.14|78.54|79.17|78.57|79.14|78.54|9
1737599550000|2025-01-23 02:32:30|79.13|78.53|79.12|78.52|79.16|78.56|79.12|78.52|7
1737599560000|2025-01-23 02:32:40|79.13|78.53|79.09|78.49|79.13|78.53|79.06|78.46|14
1737599570000|2025-01-23 02:32:50|79.11|78.51|79.12|78.52|79.13|78.53|79.1|78.5|9
1737599580000|2025-01-23 02:33:00|79.11|78.51|79.12|78.52|79.12|78.52|79.08|78.48|11
1737599590000|2025-01-23 02:33:10|79.13|78.53|79.14|78.54|79.14|78.54|79.13|78.53|2
1737599600000|2025-01-23 02:33:20|79.15|78.55|79.16|78.56|79.19|78.59|79.15|78.55|6
1737599610000|2025-01-23 02:33:30|79.19|78.59|79.25|78.65|79.26|78.66|79.19|78.59|14
1737599620000|2025-01-23 02:33:40|79.26|78.66|79.26|78.66|79.28|78.68|79.26|78.66|5
1737599630000|2025-01-23 02:33:50|79.27|78.67|79.32|78.72|79.32|78.72|79.27|78.67|7
1737599640000|2025-01-23 02:34:00|79.29|78.69|79.25|78.65|79.29|78.69|79.25|78.65|4
1737599650000|2025-01-23 02:34:10|79.26|78.66|79.3|78.7|79.3|78.7|79.26|78.66|2
1737599660000|2025-01-23 02:34:20|79.29|78.69|79.26|78.66|79.29|78.69|79.25|78.65|5
1737599670000|2025-01-23 02:34:30|79.25|78.65|79.24|78.64|79.25|78.65|79.22|78.62|11
1737599680000|2025-01-23 02:34:40|79.23|78.63|79.21|78.61|79.23|78.63|79.21|78.61|7
1737599690000|2025-01-23 02:34:50|79.22|78.62|79.22|78.62|79.23|78.63|79.22|78.62|5
1737599700000|2025-01-23 02:35:00|79.23|78.63|79.17|78.57|79.24|78.64|79.17|78.57|9
1737599710000|2025-01-23 02:35:10|79.16|78.56|79.23|78.63|79.23|78.63|79.16|78.56|6
1737599720000|2025-01-23 02:35:20|79.22|78.62|79.24|78.64|79.25|78.65|79.22|78.62|4
1737599730000|2025-01-23 02:35:30|79.22|78.62|79.22|78.62|79.22|78.62|79.22|78.62|1
1737599740000|2025-01-23 02:35:40|79.21|78.61|79.22|78.62|79.22|78.62|79.18|78.58|7
1737599750000|2025-01-23 02:35:50|79.21|78.61|79.21|78.61|79.22|78.62|79.21|78.61|3
1737599770000|2025-01-23 02:36:10|79.16|78.56|79.14|78.54|79.17|78.57|79.13|78.53|6
1737599780000|2025-01-23 02:36:20|79.13|78.53|79.11|78.51|79.14|78.54|79.1|78.5|11
1737599790000|2025-01-23 02:36:30|79.12|78.52|79.15|78.55|79.15|78.55|79.12|78.52|4
1737599800000|2025-01-23 02:36:40|79.16|78.56|79.25|78.65|79.26|78.66|79.16|78.56|13
1737599810000|2025-01-23 02:36:50|79.24|78.64|79.24|78.64|79.25|78.65|79.23|78.63|7
1737599820000|2025-01-23 02:37:00|79.23|78.63|79.18|78.58|79.23|78.63|79.18|78.58|9
1737599830000|2025-01-23 02:37:10|79.17|78.57|79.19|78.59|79.21|78.61|79.16|78.56|11
1737599840000|2025-01-23 02:37:20|79.18|78.58|79.14|78.54|79.18|78.58|79.12|78.52|11
1737599850000|2025-01-23 02:37:30|79.13|78.53|79.13|78.53|79.14|78.54|79.12|78.52|7
1737599860000|2025-01-23 02:37:40|79.12|78.52|79.12|78.52|79.14|78.54|79.12|78.52|10
1737599870000|2025-01-23 02:37:50|79.13|78.53|79.07|78.47|79.13|78.53|79.07|78.47|8
1737599880000|2025-01-23 02:38:00|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737599890000|2025-01-23 02:38:10|79.11|78.51|79.07|78.47|79.12|78.52|79.07|78.47|5
1737599910000|2025-01-23 02:38:30|79.08|78.48|79.05|78.45|79.1|78.5|79.05|78.45|7
1737599920000|2025-01-23 02:38:40|79.04|78.44|79.04|78.44|79.06|78.46|79.04|78.44|11
1737599930000|2025-01-23 02:38:50|79.03|78.43|79.02|78.42|79.04|78.44|79.02|78.42|4
1737599940000|2025-01-23 02:39:00|79.03|78.43|79.03|78.43|79.04|78.44|79.02|78.42|7
1737599950000|2025-01-23 02:39:10|79.04|78.44|79.05|78.45|79.05|78.45|79.04|78.44|2
1737599960000|2025-01-23 02:39:20|79.03|78.43|79.01|78.41|79.03|78.43|79|78.4|6
1737599970000|2025-01-23 02:39:30|79.02|78.42|79.13|78.53|79.13|78.53|79.02|78.42|8
1737599980000|2025-01-23 02:39:40|79.14|78.54|79.13|78.53|79.15|78.55|79.13|78.53|8
1737599990000|2025-01-23 02:39:50|79.14|78.54|79.1|78.5|79.16|78.56|79.1|78.5|7
1737600000000|2025-01-23 02:40:00|79.09|78.49|79.12|78.52|79.12|78.52|79.08|78.48|8
1737600010000|2025-01-23 02:40:10|79.14|78.54|79.08|78.48|79.15|78.55|79.07|78.47|9
1737600020000|2025-01-23 02:40:20|79.1|78.5|79.06|78.46|79.11|78.51|79.06|78.46|11
1737600030000|2025-01-23 02:40:30|79.05|78.45|79.04|78.44|79.06|78.46|79.04|78.44|4
1737600040000|2025-01-23 02:40:40|79.05|78.45|79.04|78.44|79.05|78.45|79.02|78.42|8
1737600050000|2025-01-23 02:40:50|79.03|78.43|79.05|78.45|79.05|78.45|79.02|78.42|10
1737600060000|2025-01-23 02:41:00|79.04|78.44|79.08|78.48|79.08|78.48|79.02|78.42|8
1737600070000|2025-01-23 02:41:10|79.07|78.47|79.14|78.54|79.15|78.55|79.06|78.46|7
1737600080000|2025-01-23 02:41:20|79.15|78.55|79.19|78.59|79.19|78.59|79.14|78.54|6
1737600090000|2025-01-23 02:41:30|79.2|78.6|79.23|78.63|79.23|78.63|79.2|78.6|6
1737600100000|2025-01-23 02:41:40|79.22|78.62|79.21|78.61|79.22|78.62|79.21|78.61|4
1737600110000|2025-01-23 02:41:50|79.2|78.6|79.24|78.64|79.26|78.66|79.2|78.6|7
1737600120000|2025-01-23 02:42:00|79.25|78.65|79.24|78.64|79.26|78.66|79.24|78.64|4
1737600130000|2025-01-23 02:42:10|79.25|78.65|79.25|78.65|79.25|78.65|79.23|78.63|4
1737600140000|2025-01-23 02:42:20|79.26|78.66|79.26|78.66|79.26|78.66|79.24|78.64|8
1737600150000|2025-01-23 02:42:30|79.25|78.65|79.24|78.64|79.26|78.66|79.23|78.63|6
1737600160000|2025-01-23 02:42:40|79.23|78.63|79.22|78.62|79.24|78.64|79.21|78.61|6
1737600170000|2025-01-23 02:42:50|79.23|78.63|79.21|78.61|79.23|78.63|79.21|78.61|3
1737600190000|2025-01-23 02:43:10|79.22|78.62|79.23|78.63|79.23|78.63|79.22|78.62|2
1737600200000|2025-01-23 02:43:20|79.22|78.62|79.17|78.57|79.22|78.62|79.17|78.57|7
1737600210000|2025-01-23 02:43:30|79.16|78.56|79.17|78.57|79.17|78.57|79.15|78.55|4
1737600220000|2025-01-23 02:43:40|79.16|78.56|79.15|78.55|79.17|78.57|79.15|78.55|4
1737600230000|2025-01-23 02:43:50|79.14|78.54|79.14|78.54|79.15|78.55|79.14|78.54|3
1737600240000|2025-01-23 02:44:00|79.15|78.55|79.15|78.55|79.15|78.55|79.15|78.55|1
1737600250000|2025-01-23 02:44:10|79.14|78.54|79.15|78.55|79.15|78.55|79.14|78.54|2
1737600260000|2025-01-23 02:44:20|79.14|78.54|79.12|78.52|79.14|78.54|79.12|78.52|3
1737600270000|2025-01-23 02:44:30|79.11|78.51|79.15|78.55|79.15|78.55|79.11|78.51|7
1737600280000|2025-01-23 02:44:40|79.21|78.61|79.17|78.57|79.21|78.61|79.16|78.56|8
1737600290000|2025-01-23 02:44:50|79.18|78.58|79.18|78.58|79.18|78.58|79.18|78.58|1
1737600300000|2025-01-23 02:45:00|79.19|78.59|79.15|78.55|79.19|78.59|79.15|78.55|3
1737600310000|2025-01-23 02:45:10|79.14|78.54|79.13|78.53|79.14|78.54|79.13|78.53|2
1737600330000|2025-01-23 02:45:30|79.09|78.49|79.05|78.45|79.09|78.49|79.04|78.44|4
1737600340000|2025-01-23 02:45:40|79.04|78.44|79.02|78.42|79.04|78.44|79.02|78.42|3
1737600350000|2025-01-23 02:45:50|79.03|78.43|79.03|78.43|79.05|78.45|79.03|78.43|8
1737600360000|2025-01-23 02:46:00|79.04|78.44|79.03|78.43|79.05|78.45|79.02|78.42|10
1737600370000|2025-01-23 02:46:10|79.04|78.44|79.04|78.44|79.04|78.44|79.03|78.43|3
1737600380000|2025-01-23 02:46:20|79.08|78.48|79.1|78.5|79.1|78.5|79.08|78.48|3
1737600390000|2025-01-23 02:46:30|79.11|78.51|79.13|78.53|79.13|78.53|79.11|78.51|3
1737600400000|2025-01-23 02:46:40|79.14|78.54|79.21|78.61|79.21|78.61|79.14|78.54|6
1737600410000|2025-01-23 02:46:50|79.19|78.59|79.2|78.6|79.21|78.61|79.19|78.59|4
1737600420000|2025-01-23 02:47:00|79.19|78.59|79.19|78.59|79.19|78.59|79.17|78.57|4
1737600430000|2025-01-23 02:47:10|79.18|78.58|79.16|78.56|79.18|78.58|79.16|78.56|3
1737600440000|2025-01-23 02:47:20|79.15|78.55|79.16|78.56|79.17|78.57|79.15|78.55|4
1737600450000|2025-01-23 02:47:30|79.15|78.55|79.14|78.54|79.15|78.55|79.12|78.52|5
1737600460000|2025-01-23 02:47:40|79.16|78.56|79.21|78.61|79.22|78.62|79.16|78.56|6
1737600470000|2025-01-23 02:47:50|79.22|78.62|79.24|78.64|79.25|78.65|79.22|78.62|4
1737600480000|2025-01-23 02:48:00|79.22|78.62|79.25|78.65|79.25|78.65|79.21|78.61|5
1737600490000|2025-01-23 02:48:10|79.23|78.63|79.24|78.64|79.26|78.66|79.23|78.63|3
1737600500000|2025-01-23 02:48:20|79.23|78.63|79.23|78.63|79.24|78.64|79.22|78.62|4
1737600510000|2025-01-23 02:48:30|79.22|78.62|79.17|78.57|79.22|78.62|79.17|78.57|4
1737600520000|2025-01-23 02:48:40|79.16|78.56|79.15|78.55|79.16|78.56|79.15|78.55|2
1737600530000|2025-01-23 02:48:50|79.16|78.56|79.15|78.55|79.16|78.56|79.14|78.54|4
1737600540000|2025-01-23 02:49:00|79.14|78.54|79.13|78.53|79.14|78.54|79.13|78.53|2
1737600550000|2025-01-23 02:49:10|79.14|78.54|79.13|78.53|79.14|78.54|79.13|78.53|4
1737600560000|2025-01-23 02:49:20|79.11|78.51|79.12|78.52|79.13|78.53|79.11|78.51|6
1737600570000|2025-01-23 02:49:30|79.15|78.55|79.19|78.59|79.19|78.59|79.15|78.55|2
1737600580000|2025-01-23 02:49:40|79.18|78.58|79.25|78.65|79.25|78.65|79.18|78.58|6
1737600590000|2025-01-23 02:49:50|79.24|78.64|79.24|78.64|79.24|78.64|79.22|78.62|6
1737600600000|2025-01-23 02:50:00|79.25|78.65|79.26|78.66|79.32|78.72|79.24|78.64|11
1737600610000|2025-01-23 02:50:10|79.27|78.67|79.26|78.66|79.27|78.67|79.25|78.65|6
1737600620000|2025-01-23 02:50:20|79.25|78.65|79.27|78.67|79.27|78.67|79.22|78.62|6
1737600630000|2025-01-23 02:50:30|79.25|78.65|79.27|78.67|79.28|78.68|79.25|78.65|6
1737600640000|2025-01-23 02:50:40|79.3|78.7|79.32|78.72|79.32|78.72|79.3|78.7|2
1737600650000|2025-01-23 02:50:50|79.3|78.7|79.3|78.7|79.31|78.71|79.3|78.7|5
1737600660000|2025-01-23 02:51:00|79.31|78.71|79.26|78.66|79.31|78.71|79.26|78.66|6
1737600670000|2025-01-23 02:51:10|79.25|78.65|79.22|78.62|79.25|78.65|79.22|78.62|6
1737600680000|2025-01-23 02:51:20|79.23|78.63|79.23|78.63|79.24|78.64|79.23|78.63|3
1737600690000|2025-01-23 02:51:30|79.24|78.64|79.23|78.63|79.25|78.65|79.23|78.63|5
1737600700000|2025-01-23 02:51:40|79.24|78.64|79.23|78.63|79.24|78.64|79.23|78.63|2
1737600710000|2025-01-23 02:51:50|79.24|78.64|79.23|78.63|79.24|78.64|79.23|78.63|4
1737600730000|2025-01-23 02:52:10|79.14|78.54|79.14|78.54|79.14|78.54|79.14|78.54|1
1737600740000|2025-01-23 02:52:20|79.13|78.53|79.13|78.53|79.13|78.53|79.13|78.53|1
1737600750000|2025-01-23 02:52:30|79.14|78.54|79.14|78.54|79.14|78.54|79.14|78.54|1
1737600780000|2025-01-23 02:53:00|79.13|78.53|79.12|78.52|79.13|78.53|79.12|78.52|2
1737600790000|2025-01-23 02:53:10|79.13|78.53|79.12|78.52|79.13|78.53|79.12|78.52|2
1737600800000|2025-01-23 02:53:20|79.13|78.53|79.15|78.55|79.15|78.55|79.13|78.53|2
1737600810000|2025-01-23 02:53:30|79.16|78.56|79.22|78.62|79.22|78.62|79.16|78.56|5
1737600820000|2025-01-23 02:53:40|79.23|78.63|79.22|78.62|79.23|78.63|79.22|78.62|2
1737600830000|2025-01-23 02:53:50|79.21|78.61|79.21|78.61|79.22|78.62|79.21|78.61|3
1737600840000|2025-01-23 02:54:00|79.2|78.6|79.15|78.55|79.2|78.6|79.15|78.55|3
1737600850000|2025-01-23 02:54:10|79.14|78.54|79.14|78.54|79.15|78.55|79.14|78.54|3
1737600870000|2025-01-23 02:54:30|79.13|78.53|79.17|78.57|79.17|78.57|79.13|78.53|6
1737600880000|2025-01-23 02:54:40|79.16|78.56|79.21|78.61|79.22|78.62|79.16|78.56|7
1737600890000|2025-01-23 02:54:50|79.23|78.63|79.23|78.63|79.23|78.63|79.21|78.61|8
1737600900000|2025-01-23 02:55:00|79.25|78.65|79.24|78.64|79.26|78.66|79.24|78.64|3
1737600920000|2025-01-23 02:55:20|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1737600930000|2025-01-23 02:55:30|79.22|78.62|79.24|78.64|79.26|78.66|79.22|78.62|7
1737600940000|2025-01-23 02:55:40|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1737600950000|2025-01-23 02:55:50|79.24|78.64|79.23|78.63|79.25|78.65|79.23|78.63|4
1737600960000|2025-01-23 02:56:00|79.24|78.64|79.25|78.65|79.25|78.65|79.23|78.63|4
1737600970000|2025-01-23 02:56:10|79.24|78.64|79.23|78.63|79.24|78.64|79.23|78.63|2
1737601020000|2025-01-23 02:57:00|79.21|78.61|79.21|78.61|79.21|78.61|79.21|78.61|1
1737601030000|2025-01-23 02:57:10|79.18|78.58|79.22|78.62|79.22|78.62|79.16|78.56|8
1737601040000|2025-01-23 02:57:20|79.25|78.65|79.23|78.63|79.25|78.65|79.23|78.63|3
1737601050000|2025-01-23 02:57:30|79.22|78.62|79.18|78.58|79.22|78.62|79.18|78.58|3
1737601060000|2025-01-23 02:57:40|79.16|78.56|79.18|78.58|79.18|78.58|79.16|78.56|4
1737601070000|2025-01-23 02:57:50|79.16|78.56|79.21|78.61|79.21|78.61|79.16|78.56|3
1737601080000|2025-01-23 02:58:00|79.2|78.6|79.2|78.6|79.2|78.6|79.2|78.6|1
1737601090000|2025-01-23 02:58:10|79.21|78.61|79.23|78.63|79.23|78.63|79.21|78.61|3
1737601100000|2025-01-23 02:58:20|79.24|78.64|79.24|78.64|79.25|78.65|79.24|78.64|3
1737601120000|2025-01-23 02:58:40|79.23|78.63|79.25|78.65|79.25|78.65|79.23|78.63|2
1737601130000|2025-01-23 02:58:50|79.24|78.64|79.23|78.63|79.24|78.64|79.23|78.63|4
1737601140000|2025-01-23 02:59:00|79.24|78.64|79.22|78.62|79.24|78.64|79.22|78.62|3
1737601150000|2025-01-23 02:59:10|79.23|78.63|79.23|78.63|79.25|78.65|79.23|78.63|5
1737601160000|2025-01-23 02:59:20|79.22|78.62|79.22|78.62|79.22|78.62|79.22|78.62|1
1737601170000|2025-01-23 02:59:30|79.21|78.61|79.23|78.63|79.23|78.63|79.21|78.61|5
1737601180000|2025-01-23 02:59:40|79.22|78.62|79.22|78.62|79.22|78.62|79.22|78.62|1
1737601190000|2025-01-23 02:59:50|79.21|78.61|79.18|78.58|79.22|78.62|79.18|78.58|3
1737601200000|2025-01-23 03:00:00|79.17|78.57|79.14|78.54|79.17|78.57|79.14|78.54|4
1737601210000|2025-01-23 03:00:10|79.15|78.55|79.15|78.55|79.15|78.55|79.14|78.54|3
1737601220000|2025-01-23 03:00:20|79.17|78.57|79.14|78.54|79.17|78.57|79.14|78.54|6
1737601230000|2025-01-23 03:00:30|79.13|78.53|79.11|78.51|79.13|78.53|79.11|78.51|5
1737601240000|2025-01-23 03:00:40|79.12|78.52|79.12|78.52|79.12|78.52|79.12|78.52|1
1737601250000|2025-01-23 03:00:50|79.11|78.51|79.12|78.52|79.12|78.52|79.11|78.51|4
1737601260000|2025-01-23 03:01:00|79.11|78.51|79.07|78.47|79.11|78.51|79.07|78.47|5
1737601280000|2025-01-23 03:01:20|79.08|78.48|79.07|78.47|79.08|78.48|79.05|78.45|7
1737601290000|2025-01-23 03:01:30|79.08|78.48|79.14|78.54|79.14|78.54|79.07|78.47|5
1737601310000|2025-01-23 03:01:50|79.26|78.66|79.27|78.67|79.27|78.67|79.26|78.66|2
1737601320000|2025-01-23 03:02:00|79.26|78.66|79.32|78.72|79.32|78.72|79.26|78.66|4
1737601330000|2025-01-23 03:02:10|79.31|78.71|79.28|78.68|79.32|78.72|79.27|78.67|6
1737601340000|2025-01-23 03:02:20|79.27|78.67|79.32|78.72|79.33|78.73|79.27|78.67|6
1737601350000|2025-01-23 03:02:30|79.3|78.7|79.3|78.7|79.31|78.71|79.26|78.66|11
1737601360000|2025-01-23 03:02:40|79.31|78.71|79.34|78.74|79.34|78.74|79.31|78.71|5
1737601370000|2025-01-23 03:02:50|79.33|78.73|79.32|78.72|79.33|78.73|79.32|78.72|2
1737601380000|2025-01-23 03:03:00|79.31|78.71|79.31|78.71|79.32|78.72|79.29|78.69|7
1737601390000|2025-01-23 03:03:10|79.3|78.7|79.3|78.7|79.3|78.7|79.3|78.7|1
1737601400000|2025-01-23 03:03:20|79.32|78.72|79.33|78.73|79.33|78.73|79.32|78.72|4
1737601410000|2025-01-23 03:03:30|79.36|78.76|79.36|78.76|79.37|78.77|79.36|78.76|3
1737601420000|2025-01-23 03:03:40|79.35|78.75|79.39|78.79|79.4|78.8|79.35|78.75|6
1737601430000|2025-01-23 03:03:50|79.36|78.76|79.34|78.74|79.37|78.77|79.34|78.74|6
1737601440000|2025-01-23 03:04:00|79.35|78.75|79.34|78.74|79.37|78.77|79.34|78.74|7
1737601450000|2025-01-23 03:04:10|79.37|78.77|79.35|78.75|79.37|78.77|79.35|78.75|4
1737601460000|2025-01-23 03:04:20|79.33|78.73|79.34|78.74|79.34|78.74|79.33|78.73|2
1737601470000|2025-01-23 03:04:30|79.33|78.73|79.39|78.79|79.41|78.81|79.33|78.73|8
1737601480000|2025-01-23 03:04:40|79.4|78.8|79.42|78.82|79.42|78.82|79.4|78.8|4
1737601490000|2025-01-23 03:04:50|79.43|78.83|79.42|78.82|79.43|78.83|79.42|78.82|4
1737601500000|2025-01-23 03:05:00|79.41|78.81|79.4|78.8|79.42|78.82|79.4|78.8|3
1737601510000|2025-01-23 03:05:10|79.44|78.84|79.44|78.84|79.45|78.85|79.43|78.83|5
1737601520000|2025-01-23 03:05:20|79.45|78.85|79.43|78.83|79.45|78.85|79.42|78.82|6
1737601540000|2025-01-23 03:05:40|79.45|78.85|79.44|78.84|79.46|78.86|79.44|78.84|4
1737601550000|2025-01-23 03:05:50|79.45|78.85|79.45|78.85|79.45|78.85|79.43|78.83|5
1737601560000|2025-01-23 03:06:00|79.44|78.84|79.45|78.85|79.46|78.86|79.44|78.84|4
1737601570000|2025-01-23 03:06:10|79.44|78.84|79.46|78.86|79.46|78.86|79.44|78.84|3
1737601580000|2025-01-23 03:06:20|79.45|78.85|79.53|78.93|79.53|78.93|79.45|78.85|4
1737601590000|2025-01-23 03:06:30|79.52|78.92|79.51|78.91|79.53|78.93|79.51|78.91|4
1737601600000|2025-01-23 03:06:40|79.52|78.92|79.53|78.93|79.53|78.93|79.52|78.92|2
1737601610000|2025-01-23 03:06:50|79.52|78.92|79.54|78.94|79.54|78.94|79.52|78.92|3
1737601620000|2025-01-23 03:07:00|79.55|78.95|79.58|78.98|79.58|78.98|79.54|78.94|5
1737601630000|2025-01-23 03:07:10|79.6|79|79.6|79|79.6|79|79.59|78.99|5
1737601640000|2025-01-23 03:07:20|79.61|79.01|79.59|78.99|79.61|79.01|79.59|78.99|3
1737601650000|2025-01-23 03:07:30|79.62|79.02|79.63|79.03|79.66|79.06|79.62|79.02|9
1737601660000|2025-01-23 03:07:40|79.64|79.04|79.63|79.03|79.65|79.05|79.63|79.03|4
1737601670000|2025-01-23 03:07:50|79.65|79.05|79.68|79.08|79.69|79.09|79.65|79.05|6
1737601680000|2025-01-23 03:08:00|79.7|79.1|79.65|79.05|79.7|79.1|79.64|79.04|6
1737601690000|2025-01-23 03:08:10|79.67|79.07|79.71|79.11|79.71|79.11|79.67|79.07|3
1737601700000|2025-01-23 03:08:20|79.72|79.12|79.7|79.1|79.72|79.12|79.69|79.09|5
1737601710000|2025-01-23 03:08:30|79.69|79.09|79.69|79.09|79.69|79.09|79.69|79.09|1
1737601720000|2025-01-23 03:08:40|79.7|79.1|79.71|79.11|79.71|79.11|79.69|79.09|4
1737601730000|2025-01-23 03:08:50|79.7|79.1|79.7|79.1|79.72|79.12|79.7|79.1|4
1737601740000|2025-01-23 03:09:00|79.71|79.11|79.67|79.07|79.71|79.11|79.67|79.07|3
1737601750000|2025-01-23 03:09:10|79.66|79.06|79.66|79.06|79.67|79.07|79.66|79.06|3
1737601760000|2025-01-23 03:09:20|79.65|79.05|79.68|79.08|79.68|79.08|79.65|79.05|3
1737601770000|2025-01-23 03:09:30|79.69|79.09|79.66|79.06|79.69|79.09|79.66|79.06|6
1737601780000|2025-01-23 03:09:40|79.67|79.07|79.69|79.09|79.7|79.1|79.67|79.07|4
1737601790000|2025-01-23 03:09:50|79.7|79.1|79.73|79.13|79.74|79.14|79.69|79.09|5
1737601800000|2025-01-23 03:10:00|79.74|79.14|79.72|79.12|79.75|79.15|79.72|79.12|4
1737601810000|2025-01-23 03:10:10|79.71|79.11|79.72|79.12|79.73|79.13|79.7|79.1|4
1737601820000|2025-01-23 03:10:20|79.7|79.1|79.65|79.05|79.7|79.1|79.65|79.05|4
1737601830000|2025-01-23 03:10:30|79.66|79.06|79.66|79.06|79.66|79.06|79.65|79.05|5
1737601840000|2025-01-23 03:10:40|79.67|79.07|79.66|79.06|79.67|79.07|79.66|79.06|2
1737601850000|2025-01-23 03:10:50|79.65|79.05|79.65|79.05|79.65|79.05|79.64|79.04|3
1737601860000|2025-01-23 03:11:00|79.64|79.04|79.66|79.06|79.66|79.06|79.63|79.03|6
1737601870000|2025-01-23 03:11:10|79.67|79.07|79.71|79.11|79.71|79.11|79.67|79.07|4
1737601880000|2025-01-23 03:11:20|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1737601890000|2025-01-23 03:11:30|79.71|79.11|79.66|79.06|79.71|79.11|79.66|79.06|6
1737601910000|2025-01-23 03:11:50|79.68|79.08|79.68|79.08|79.68|79.08|79.68|79.08|1
1737601920000|2025-01-23 03:12:00|79.67|79.07|79.67|79.07|79.71|79.11|79.67|79.07|7
1737601930000|2025-01-23 03:12:10|79.65|79.05|79.63|79.03|79.65|79.05|79.63|79.03|2
1737601950000|2025-01-23 03:12:30|79.64|79.04|79.66|79.06|79.66|79.06|79.64|79.04|2
1737601960000|2025-01-23 03:12:40|79.65|79.05|79.65|79.05|79.65|79.05|79.64|79.04|3
1737601970000|2025-01-23 03:12:50|79.64|79.04|79.65|79.05|79.65|79.05|79.64|79.04|2
1737601980000|2025-01-23 03:13:00|79.66|79.06|79.66|79.06|79.66|79.06|79.66|79.06|1
1737601990000|2025-01-23 03:13:10|79.64|79.04|79.69|79.09|79.7|79.1|79.64|79.04|5
1737602000000|2025-01-23 03:13:20|79.66|79.06|79.66|79.06|79.66|79.06|79.66|79.06|1
1737602010000|2025-01-23 03:13:30|79.65|79.05|79.65|79.05|79.65|79.05|79.65|79.05|1
1737602020000|2025-01-23 03:13:40|79.66|79.06|79.65|79.05|79.66|79.06|79.65|79.05|2
1737602030000|2025-01-23 03:13:50|79.64|79.04|79.65|79.05|79.65|79.05|79.64|79.04|2
1737602040000|2025-01-23 03:14:00|79.64|79.04|79.67|79.07|79.67|79.07|79.63|79.03|3
1737602050000|2025-01-23 03:14:10|79.66|79.06|79.7|79.1|79.71|79.11|79.66|79.06|7
1737602080000|2025-01-23 03:14:40|79.71|79.11|79.74|79.14|79.74|79.14|79.71|79.11|3
1737602090000|2025-01-23 03:14:50|79.75|79.15|79.78|79.18|79.78|79.18|79.75|79.15|4
1737602100000|2025-01-23 03:15:00|79.79|79.19|79.8|79.2|79.8|79.2|79.79|79.19|2
1737602110000|2025-01-23 03:15:10|79.79|79.19|79.77|79.17|79.79|79.19|79.77|79.17|3
1737602120000|2025-01-23 03:15:20|79.79|79.19|79.81|79.21|79.81|79.21|79.77|79.17|6
1737602130000|2025-01-23 03:15:30|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1737602140000|2025-01-23 03:15:40|79.76|79.16|79.76|79.16|79.76|79.16|79.76|79.16|1
1737602150000|2025-01-23 03:15:50|79.75|79.15|79.75|79.15|79.76|79.16|79.75|79.15|3
1737602160000|2025-01-23 03:16:00|79.73|79.13|79.76|79.16|79.76|79.16|79.72|79.12|8
1737602180000|2025-01-23 03:16:20|79.78|79.18|79.82|79.22|79.82|79.22|79.78|79.18|3
1737602190000|2025-01-23 03:16:30|79.84|79.24|79.85|79.25|79.85|79.25|79.84|79.24|2
1737602210000|2025-01-23 03:16:50|79.86|79.26|79.85|79.25|79.86|79.26|79.85|79.25|2
1737602220000|2025-01-23 03:17:00|79.86|79.26|79.92|79.32|79.93|79.33|79.86|79.26|7
1737602230000|2025-01-23 03:17:10|79.91|79.31|79.85|79.25|79.92|79.32|79.85|79.25|6
1737602240000|2025-01-23 03:17:20|79.84|79.24|79.85|79.25|79.86|79.26|79.84|79.24|6
1737602250000|2025-01-23 03:17:30|79.86|79.26|79.86|79.26|79.91|79.31|79.86|79.26|7
1737602260000|2025-01-23 03:17:40|79.85|79.25|79.82|79.22|79.87|79.27|79.82|79.22|8
1737602270000|2025-01-23 03:17:50|79.83|79.23|79.86|79.26|79.86|79.26|79.82|79.22|10
1737602280000|2025-01-23 03:18:00|79.84|79.24|79.77|79.17|79.84|79.24|79.77|79.17|5
1737602290000|2025-01-23 03:18:10|79.76|79.16|79.77|79.17|79.77|79.17|79.76|79.16|2
1737602300000|2025-01-23 03:18:20|79.76|79.16|79.76|79.16|79.76|79.16|79.76|79.16|1
1737602310000|2025-01-23 03:18:30|79.75|79.15|79.75|79.15|79.75|79.15|79.75|79.15|1
1737602340000|2025-01-23 03:19:00|79.77|79.17|79.75|79.15|79.77|79.17|79.75|79.15|2
1737602350000|2025-01-23 03:19:10|79.74|79.14|79.74|79.14|79.75|79.15|79.74|79.14|5
1737602360000|2025-01-23 03:19:20|79.72|79.12|79.72|79.12|79.72|79.12|79.67|79.07|8
1737602370000|2025-01-23 03:19:30|79.71|79.11|79.73|79.13|79.73|79.13|79.7|79.1|4
1737602380000|2025-01-23 03:19:40|79.72|79.12|79.76|79.16|79.76|79.16|79.72|79.12|6
1737602390000|2025-01-23 03:19:50|79.75|79.15|79.75|79.15|79.75|79.15|79.75|79.15|1
1737602400000|2025-01-23 03:20:00|79.77|79.17|79.7|79.1|79.77|79.17|79.67|79.07|10
1737602410000|2025-01-23 03:20:10|79.71|79.11|79.67|79.07|79.71|79.11|79.66|79.06|7
1737602420000|2025-01-23 03:20:20|79.66|79.06|79.66|79.06|79.67|79.07|79.66|79.06|3
1737602430000|2025-01-23 03:20:30|79.67|79.07|79.63|79.03|79.67|79.07|79.62|79.02|7
1737602440000|2025-01-23 03:20:40|79.62|79.02|79.62|79.02|79.63|79.03|79.62|79.02|3
1737602450000|2025-01-23 03:20:50|79.61|79.01|79.56|78.96|79.61|79.01|79.56|78.96|9
1737602460000|2025-01-23 03:21:00|79.57|78.97|79.55|78.95|79.57|78.97|79.55|78.95|3
1737602480000|2025-01-23 03:21:20|79.57|78.97|79.66|79.06|79.66|79.06|79.57|78.97|7
1737602490000|2025-01-23 03:21:30|79.67|79.07|79.7|79.1|79.7|79.1|79.67|79.07|3
1737602500000|2025-01-23 03:21:40|79.68|79.08|79.66|79.06|79.68|79.08|79.66|79.06|2
1737602510000|2025-01-23 03:21:50|79.65|79.05|79.65|79.05|79.66|79.06|79.65|79.05|5
1737602520000|2025-01-23 03:22:00|79.64|79.04|79.64|79.04|79.64|79.04|79.64|79.04|1
1737602530000|2025-01-23 03:22:10|79.65|79.05|79.64|79.04|79.65|79.05|79.64|79.04|2
1737602540000|2025-01-23 03:22:20|79.58|78.98|79.55|78.95|79.58|78.98|79.55|78.95|4
1737602550000|2025-01-23 03:22:30|79.56|78.96|79.55|78.95|79.56|78.96|79.55|78.95|2
1737602560000|2025-01-23 03:22:40|79.56|78.96|79.56|78.96|79.56|78.96|79.56|78.96|1
1737602570000|2025-01-23 03:22:50|79.58|78.98|79.61|79.01|79.61|79.01|79.57|78.97|4
1737602580000|2025-01-23 03:23:00|79.62|79.02|79.65|79.05|79.67|79.07|79.62|79.02|5
1737602590000|2025-01-23 03:23:10|79.66|79.06|79.64|79.04|79.66|79.06|79.64|79.04|3
1737602600000|2025-01-23 03:23:20|79.65|79.05|79.63|79.03|79.65|79.05|79.63|79.03|3
1737602610000|2025-01-23 03:23:30|79.65|79.05|79.67|79.07|79.67|79.07|79.65|79.05|3
1737602620000|2025-01-23 03:23:40|79.69|79.09|79.66|79.06|79.71|79.11|79.66|79.06|5
1737602630000|2025-01-23 03:23:50|79.65|79.05|79.65|79.05|79.67|79.07|79.63|79.03|6
1737602640000|2025-01-23 03:24:00|79.66|79.06|79.63|79.03|79.66|79.06|79.63|79.03|3
1737602650000|2025-01-23 03:24:10|79.64|79.04|79.61|79.01|79.64|79.04|79.61|79.01|6
1737602660000|2025-01-23 03:24:20|79.62|79.02|79.63|79.03|79.64|79.04|79.61|79.01|7
1737602670000|2025-01-23 03:24:30|79.62|79.02|79.67|79.07|79.7|79.1|79.62|79.02|7
1737602680000|2025-01-23 03:24:40|79.7|79.1|79.67|79.07|79.7|79.1|79.67|79.07|4
1737602690000|2025-01-23 03:24:50|79.68|79.08|79.68|79.08|79.68|79.08|79.68|79.08|1
1737602700000|2025-01-23 03:25:00|79.7|79.1|79.72|79.12|79.72|79.12|79.68|79.08|7
1737602710000|2025-01-23 03:25:10|79.74|79.14|79.72|79.12|79.74|79.14|79.71|79.11|5
1737602730000|2025-01-23 03:25:30|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737602740000|2025-01-23 03:25:40|79.7|79.1|79.69|79.09|79.7|79.1|79.67|79.07|5
1737602750000|2025-01-23 03:25:50|79.7|79.1|79.68|79.08|79.7|79.1|79.68|79.08|2
1737602760000|2025-01-23 03:26:00|79.67|79.07|79.7|79.1|79.7|79.1|79.67|79.07|4
1737602770000|2025-01-23 03:26:10|79.71|79.11|79.71|79.11|79.73|79.13|79.71|79.11|5
1737602780000|2025-01-23 03:26:20|79.7|79.1|79.71|79.11|79.71|79.11|79.67|79.07|5
1737602790000|2025-01-23 03:26:30|79.7|79.1|79.7|79.1|79.71|79.11|79.7|79.1|5
1737602800000|2025-01-23 03:26:40|79.71|79.11|79.74|79.14|79.74|79.14|79.71|79.11|6
1737602810000|2025-01-23 03:26:50|79.75|79.15|79.74|79.14|79.75|79.15|79.74|79.14|2
1737602820000|2025-01-23 03:27:00|79.75|79.15|79.77|79.17|79.78|79.18|79.75|79.15|5
1737602830000|2025-01-23 03:27:10|79.76|79.16|79.77|79.17|79.78|79.18|79.76|79.16|6
1737602840000|2025-01-23 03:27:20|79.76|79.16|79.7|79.1|79.78|79.18|79.7|79.1|11
1737602850000|2025-01-23 03:27:30|79.72|79.12|79.68|79.08|79.73|79.13|79.68|79.08|8
1737602860000|2025-01-23 03:27:40|79.67|79.07|79.72|79.12|79.73|79.13|79.67|79.07|6
1737602870000|2025-01-23 03:27:50|79.74|79.14|79.78|79.18|79.79|79.19|79.74|79.14|6
1737602880000|2025-01-23 03:28:00|79.77|79.17|79.77|79.17|79.77|79.17|79.76|79.16|5
1737602890000|2025-01-23 03:28:10|79.76|79.16|79.78|79.18|79.78|79.18|79.76|79.16|3
1737602900000|2025-01-23 03:28:20|79.77|79.17|79.78|79.18|79.79|79.19|79.77|79.17|5
1737602920000|2025-01-23 03:28:40|79.86|79.26|79.87|79.27|79.87|79.27|79.86|79.26|2
1737602930000|2025-01-23 03:28:50|79.88|79.28|79.89|79.29|79.89|79.29|79.88|79.28|2
1737602940000|2025-01-23 03:29:00|79.88|79.28|79.88|79.28|79.89|79.29|79.87|79.27|4
1737602950000|2025-01-23 03:29:10|79.89|79.29|79.89|79.29|79.89|79.29|79.89|79.29|1
1737602960000|2025-01-23 03:29:20|79.88|79.28|79.89|79.29|79.89|79.29|79.88|79.28|2
1737602970000|2025-01-23 03:29:30|79.88|79.28|79.85|79.25|79.88|79.28|79.85|79.25|4
1737602990000|2025-01-23 03:29:50|79.86|79.26|79.85|79.25|79.86|79.26|79.85|79.25|2
1737603000000|2025-01-23 03:30:00|79.86|79.26|79.77|79.17|79.87|79.27|79.77|79.17|9
1737603010000|2025-01-23 03:30:10|79.76|79.16|79.77|79.17|79.77|79.17|79.76|79.16|4
1737603020000|2025-01-23 03:30:20|79.76|79.16|79.75|79.15|79.77|79.17|79.75|79.15|4
1737603030000|2025-01-23 03:30:30|79.74|79.14|79.74|79.14|79.74|79.14|79.73|79.13|3
1737603040000|2025-01-23 03:30:40|79.73|79.13|79.72|79.12|79.73|79.13|79.71|79.11|4
1737603050000|2025-01-23 03:30:50|79.71|79.11|79.73|79.13|79.73|79.13|79.71|79.11|3
1737603060000|2025-01-23 03:31:00|79.74|79.14|79.72|79.12|79.74|79.14|79.72|79.12|3
1737603080000|2025-01-23 03:31:20|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1737603090000|2025-01-23 03:31:30|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1737603120000|2025-01-23 03:32:00|79.7|79.1|79.68|79.08|79.7|79.1|79.68|79.08|2
1737603130000|2025-01-23 03:32:10|79.7|79.1|79.72|79.12|79.72|79.12|79.7|79.1|3
1737603150000|2025-01-23 03:32:30|79.7|79.1|79.69|79.09|79.7|79.1|79.68|79.08|3
1737603160000|2025-01-23 03:32:40|79.67|79.07|79.68|79.08|79.68|79.08|79.67|79.07|2
1737603170000|2025-01-23 03:32:50|79.67|79.07|79.73|79.13|79.73|79.13|79.67|79.07|4
1737603180000|2025-01-23 03:33:00|79.72|79.12|79.73|79.13|79.77|79.17|79.72|79.12|5
1737603190000|2025-01-23 03:33:10|79.74|79.14|79.69|79.09|79.74|79.14|79.69|79.09|10
1737603200000|2025-01-23 03:33:20|79.68|79.08|79.65|79.05|79.68|79.08|79.64|79.04|8
1737603210000|2025-01-23 03:33:30|79.64|79.04|79.66|79.06|79.66|79.06|79.64|79.04|3
1737603220000|2025-01-23 03:33:40|79.67|79.07|79.68|79.08|79.71|79.11|79.67|79.07|5
1737603230000|2025-01-23 03:33:50|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1737603250000|2025-01-23 03:34:10|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737603260000|2025-01-23 03:34:20|79.72|79.12|79.71|79.11|79.72|79.12|79.71|79.11|2
1737603280000|2025-01-23 03:34:40|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1737603290000|2025-01-23 03:34:50|79.71|79.11|79.68|79.08|79.71|79.11|79.68|79.08|4
1737603300000|2025-01-23 03:35:00|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737603330000|2025-01-23 03:35:30|79.74|79.14|79.74|79.14|79.74|79.14|79.74|79.14|1
1737603340000|2025-01-23 03:35:40|79.75|79.15|79.75|79.15|79.75|79.15|79.75|79.15|1
1737603350000|2025-01-23 03:35:50|79.76|79.16|79.8|79.2|79.8|79.2|79.76|79.16|2
1737603360000|2025-01-23 03:36:00|79.81|79.21|79.78|79.18|79.81|79.21|79.77|79.17|4
1737603370000|2025-01-23 03:36:10|79.77|79.17|79.75|79.15|79.77|79.17|79.75|79.15|3
1737603380000|2025-01-23 03:36:20|79.74|79.14|79.75|79.15|79.76|79.16|79.74|79.14|4
1737603390000|2025-01-23 03:36:30|79.76|79.16|79.81|79.21|79.81|79.21|79.76|79.16|5
1737603400000|2025-01-23 03:36:40|79.8|79.2|79.78|79.18|79.8|79.2|79.78|79.18|5
1737603410000|2025-01-23 03:36:50|79.77|79.17|79.77|79.17|79.77|79.17|79.77|79.17|1
1737603430000|2025-01-23 03:37:10|79.78|79.18|79.78|79.18|79.78|79.18|79.75|79.15|5
1737603440000|2025-01-23 03:37:20|79.77|79.17|79.76|79.16|79.77|79.17|79.75|79.15|3
1737603450000|2025-01-23 03:37:30|79.75|79.15|79.76|79.16|79.76|79.16|79.75|79.15|2
1737603460000|2025-01-23 03:37:40|79.75|79.15|79.73|79.13|79.75|79.15|79.73|79.13|3
1737603480000|2025-01-23 03:38:00|79.74|79.14|79.74|79.14|79.74|79.14|79.73|79.13|3
1737603490000|2025-01-23 03:38:10|79.73|79.13|79.73|79.13|79.74|79.14|79.73|79.13|3
1737603510000|2025-01-23 03:38:30|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737603520000|2025-01-23 03:38:40|79.72|79.12|79.71|79.11|79.72|79.12|79.71|79.11|2
1737603530000|2025-01-23 03:38:50|79.7|79.1|79.67|79.07|79.7|79.1|79.67|79.07|2
1737603550000|2025-01-23 03:39:10|79.69|79.09|79.72|79.12|79.72|79.12|79.69|79.09|2
1737603560000|2025-01-23 03:39:20|79.71|79.11|79.73|79.13|79.73|79.13|79.71|79.11|3
1737603580000|2025-01-23 03:39:40|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737603590000|2025-01-23 03:39:50|79.72|79.12|79.72|79.12|79.72|79.12|79.71|79.11|5
1737603600000|2025-01-23 03:40:00|79.7|79.1|79.7|79.1|79.71|79.11|79.69|79.09|5
1737603610000|2025-01-23 03:40:10|79.69|79.09|79.68|79.08|79.69|79.09|79.68|79.08|2
1737603620000|2025-01-23 03:40:20|79.64|79.04|79.66|79.06|79.66|79.06|79.64|79.04|4
1737603630000|2025-01-23 03:40:30|79.65|79.05|79.73|79.13|79.73|79.13|79.65|79.05|3
1737603640000|2025-01-23 03:40:40|79.72|79.12|79.71|79.11|79.73|79.13|79.71|79.11|5
1737603650000|2025-01-23 03:40:50|79.72|79.12|79.67|79.07|79.72|79.12|79.67|79.07|3
1737603660000|2025-01-23 03:41:00|79.68|79.08|79.67|79.07|79.68|79.08|79.67|79.07|2
1737603670000|2025-01-23 03:41:10|79.69|79.09|79.72|79.12|79.73|79.13|79.69|79.09|3
1737603690000|2025-01-23 03:41:30|79.74|79.14|79.74|79.14|79.74|79.14|79.74|79.14|1
1737603700000|2025-01-23 03:41:40|79.76|79.16|79.76|79.16|79.76|79.16|79.76|79.16|1
1737603740000|2025-01-23 03:42:20|79.77|79.17|79.78|79.18|79.78|79.18|79.76|79.16|5
1737603750000|2025-01-23 03:42:30|79.79|79.19|79.79|79.19|79.79|79.19|79.79|79.19|1
1737603760000|2025-01-23 03:42:40|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737603770000|2025-01-23 03:42:50|79.82|79.22|79.8|79.2|79.82|79.22|79.8|79.2|2
1737603780000|2025-01-23 03:43:00|79.83|79.23|79.84|79.24|79.84|79.24|79.82|79.22|6
1737603790000|2025-01-23 03:43:10|79.83|79.23|79.83|79.23|79.84|79.24|79.83|79.23|3
1737603800000|2025-01-23 03:43:20|79.84|79.24|79.83|79.23|79.84|79.24|79.83|79.23|6
1737603810000|2025-01-23 03:43:30|79.82|79.22|79.84|79.24|79.84|79.24|79.82|79.22|3
1737603820000|2025-01-23 03:43:40|79.85|79.25|79.81|79.21|79.85|79.25|79.77|79.17|8
1737603830000|2025-01-23 03:43:50|79.8|79.2|79.8|79.2|79.8|79.2|79.8|79.2|1
1737603840000|2025-01-23 03:44:00|79.81|79.21|79.82|79.22|79.83|79.23|79.81|79.21|3
1737603850000|2025-01-23 03:44:10|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737603860000|2025-01-23 03:44:20|79.8|79.2|79.81|79.21|79.82|79.22|79.8|79.2|4
1737603870000|2025-01-23 03:44:30|79.82|79.22|79.81|79.21|79.82|79.22|79.81|79.21|2
1737603880000|2025-01-23 03:44:40|79.8|79.2|79.8|79.2|79.81|79.21|79.8|79.2|3
1737603900000|2025-01-23 03:45:00|79.81|79.21|79.8|79.2|79.81|79.21|79.8|79.2|2
1737603910000|2025-01-23 03:45:10|79.81|79.21|79.78|79.18|79.81|79.21|79.78|79.18|6
1737603920000|2025-01-23 03:45:20|79.75|79.15|79.74|79.14|79.75|79.15|79.74|79.14|2
1737603930000|2025-01-23 03:45:30|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1737603940000|2025-01-23 03:45:40|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1737603950000|2025-01-23 03:45:50|79.71|79.11|79.72|79.12|79.72|79.12|79.71|79.11|2
1737603960000|2025-01-23 03:46:00|79.71|79.11|79.7|79.1|79.71|79.11|79.7|79.1|2
1737603970000|2025-01-23 03:46:10|79.71|79.11|79.71|79.11|79.71|79.11|79.7|79.1|5
1737603980000|2025-01-23 03:46:20|79.7|79.1|79.7|79.1|79.71|79.11|79.7|79.1|3
1737603990000|2025-01-23 03:46:30|79.68|79.08|79.66|79.06|79.68|79.08|79.66|79.06|3
1737604000000|2025-01-23 03:46:40|79.64|79.04|79.63|79.03|79.64|79.04|79.63|79.03|2
1737604010000|2025-01-23 03:46:50|79.62|79.02|79.62|79.02|79.62|79.02|79.61|79.01|5
1737604020000|2025-01-23 03:47:00|79.61|79.01|79.62|79.02|79.62|79.02|79.61|79.01|2
1737604030000|2025-01-23 03:47:10|79.61|79.01|79.61|79.01|79.61|79.01|79.61|79.01|1
1737604040000|2025-01-23 03:47:20|79.62|79.02|79.62|79.02|79.62|79.02|79.61|79.01|3
1737604050000|2025-01-23 03:47:30|79.61|79.01|79.55|78.95|79.61|79.01|79.55|78.95|4
1737604060000|2025-01-23 03:47:40|79.54|78.94|79.54|78.94|79.54|78.94|79.54|78.94|1
1737604070000|2025-01-23 03:47:50|79.55|78.95|79.56|78.96|79.57|78.97|79.55|78.95|6
1737604080000|2025-01-23 03:48:00|79.55|78.95|79.54|78.94|79.55|78.95|79.54|78.94|4
1737604100000|2025-01-23 03:48:20|79.53|78.93|79.52|78.92|79.53|78.93|79.52|78.92|2
1737604110000|2025-01-23 03:48:30|79.5|78.9|79.45|78.85|79.5|78.9|79.43|78.83|7
1737604120000|2025-01-23 03:48:40|79.44|78.84|79.42|78.82|79.44|78.84|79.42|78.82|5
1737604130000|2025-01-23 03:48:50|79.41|78.81|79.38|78.78|79.41|78.81|79.38|78.78|7
1737604140000|2025-01-23 03:49:00|79.39|78.79|79.38|78.78|79.41|78.81|79.38|78.78|6
1737604150000|2025-01-23 03:49:10|79.39|78.79|79.37|78.77|79.39|78.79|79.37|78.77|3
1737604160000|2025-01-23 03:49:20|79.36|78.76|79.37|78.77|79.4|78.8|79.36|78.76|7
1737604170000|2025-01-23 03:49:30|79.38|78.78|79.38|78.78|79.38|78.78|79.38|78.78|1
1737604180000|2025-01-23 03:49:40|79.37|78.77|79.37|78.77|79.37|78.77|79.37|78.77|1
1737604190000|2025-01-23 03:49:50|79.36|78.76|79.35|78.75|79.36|78.76|79.35|78.75|2
1737604200000|2025-01-23 03:50:00|79.34|78.74|79.34|78.74|79.35|78.75|79.34|78.74|3
1737604210000|2025-01-23 03:50:10|79.32|78.72|79.31|78.71|79.32|78.72|79.31|78.71|6
1737604220000|2025-01-23 03:50:20|79.32|78.72|79.29|78.69|79.32|78.72|79.29|78.69|3
1737604230000|2025-01-23 03:50:30|79.3|78.7|79.27|78.67|79.3|78.7|79.27|78.67|3
1737604240000|2025-01-23 03:50:40|79.26|78.66|79.23|78.63|79.26|78.66|79.22|78.62|6
1737604250000|2025-01-23 03:50:50|79.24|78.64|79.22|78.62|79.24|78.64|79.22|78.62|3
1737604260000|2025-01-23 03:51:00|79.24|78.64|79.16|78.56|79.25|78.65|79.16|78.56|11
1737604270000|2025-01-23 03:51:10|79.14|78.54|79.17|78.57|79.17|78.57|79.14|78.54|5
1737604280000|2025-01-23 03:51:20|79.18|78.58|79.21|78.61|79.21|78.61|79.17|78.57|5
1737604290000|2025-01-23 03:51:30|79.22|78.62|79.16|78.56|79.24|78.64|79.16|78.56|8
1737604300000|2025-01-23 03:51:40|79.17|78.57|79.13|78.53|79.18|78.58|79.12|78.52|10
1737604310000|2025-01-23 03:51:50|79.14|78.54|79.14|78.54|79.16|78.56|79.14|78.54|5
1737604320000|2025-01-23 03:52:00|79.13|78.53|79.12|78.52|79.16|78.56|79.12|78.52|8
1737604330000|2025-01-23 03:52:10|79.13|78.53|79.16|78.56|79.17|78.57|79.13|78.53|10
1737604340000|2025-01-23 03:52:20|79.15|78.55|79.17|78.57|79.18|78.58|79.15|78.55|6
1737604350000|2025-01-23 03:52:30|79.16|78.56|79.15|78.55|79.16|78.56|79.15|78.55|2
1737604360000|2025-01-23 03:52:40|79.16|78.56|79.19|78.59|79.19|78.59|79.16|78.56|3
1737604370000|2025-01-23 03:52:50|79.21|78.61|79.19|78.59|79.23|78.63|79.18|78.58|6
1737604380000|2025-01-23 03:53:00|79.2|78.6|79.27|78.67|79.28|78.68|79.2|78.6|10
1737604390000|2025-01-23 03:53:10|79.26|78.66|79.26|78.66|79.27|78.67|79.26|78.66|3
1737604400000|2025-01-23 03:53:20|79.24|78.64|79.21|78.61|79.24|78.64|79.2|78.6|8
1737604410000|2025-01-23 03:53:30|79.2|78.6|79.22|78.62|79.23|78.63|79.19|78.59|8
1737604420000|2025-01-23 03:53:40|79.23|78.63|79.2|78.6|79.23|78.63|79.19|78.59|8
1737604430000|2025-01-23 03:53:50|79.21|78.61|79.17|78.57|79.21|78.61|79.17|78.57|4
1737604440000|2025-01-23 03:54:00|79.18|78.58|79.16|78.56|79.21|78.61|79.15|78.55|9
1737604450000|2025-01-23 03:54:10|79.15|78.55|79.14|78.54|79.15|78.55|79.14|78.54|2
1737604460000|2025-01-23 03:54:20|79.13|78.53|79.16|78.56|79.16|78.56|79.13|78.53|4
1737604470000|2025-01-23 03:54:30|79.15|78.55|79.14|78.54|79.15|78.55|79.14|78.54|2
1737604480000|2025-01-23 03:54:40|79.15|78.55|79.17|78.57|79.17|78.57|79.15|78.55|4
1737604490000|2025-01-23 03:54:50|79.19|78.59|79.22|78.62|79.22|78.62|79.19|78.59|4
1737604500000|2025-01-23 03:55:00|79.21|78.61|79.19|78.59|79.21|78.61|79.19|78.59|3
1737604510000|2025-01-23 03:55:10|79.2|78.6|79.22|78.62|79.22|78.62|79.18|78.58|9
1737604520000|2025-01-23 03:55:20|79.25|78.65|79.26|78.66|79.27|78.67|79.25|78.65|4
1737604530000|2025-01-23 03:55:30|79.25|78.65|79.19|78.59|79.25|78.65|79.19|78.59|6
1737604540000|2025-01-23 03:55:40|79.18|78.58|79.17|78.57|79.18|78.58|79.17|78.57|2
1737604560000|2025-01-23 03:56:00|79.16|78.56|79.19|78.59|79.19|78.59|79.16|78.56|3
1737604570000|2025-01-23 03:56:10|79.18|78.58|79.17|78.57|79.2|78.6|79.17|78.57|7
1737604580000|2025-01-23 03:56:20|79.19|78.59|79.15|78.55|79.2|78.6|79.15|78.55|7
1737604600000|2025-01-23 03:56:40|79.14|78.54|79.15|78.55|79.16|78.56|79.12|78.52|7
1737604610000|2025-01-23 03:56:50|79.13|78.53|79.14|78.54|79.14|78.54|79.13|78.53|2
1737604620000|2025-01-23 03:57:00|79.13|78.53|79.12|78.52|79.13|78.53|79.12|78.52|2
1737604630000|2025-01-23 03:57:10|79.13|78.53|79.11|78.51|79.13|78.53|79.1|78.5|9
1737604640000|2025-01-23 03:57:20|79.1|78.5|79.11|78.51|79.12|78.52|79.1|78.5|4
1737604650000|2025-01-23 03:57:30|79.12|78.52|79.12|78.52|79.12|78.52|79.12|78.52|1
1737604660000|2025-01-23 03:57:40|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1737604680000|2025-01-23 03:58:00|79.12|78.52|79.13|78.53|79.13|78.53|79.11|78.51|7
1737604690000|2025-01-23 03:58:10|79.12|78.52|79.15|78.55|79.15|78.55|79.12|78.52|7
1737604700000|2025-01-23 03:58:20|79.18|78.58|79.15|78.55|79.18|78.58|79.14|78.54|5
1737604710000|2025-01-23 03:58:30|79.16|78.56|79.15|78.55|79.16|78.56|79.15|78.55|6
1737604720000|2025-01-23 03:58:40|79.16|78.56|79.15|78.55|79.16|78.56|79.15|78.55|2
1737604730000|2025-01-23 03:58:50|79.16|78.56|79.15|78.55|79.16|78.56|79.15|78.55|2
1737604740000|2025-01-23 03:59:00|79.14|78.54|79.12|78.52|79.14|78.54|79.12|78.52|3
1737604750000|2025-01-23 03:59:10|79.11|78.51|79.11|78.51|79.12|78.52|79.1|78.5|4
1737604760000|2025-01-23 03:59:20|79.1|78.5|79.09|78.49|79.11|78.51|79.09|78.49|4
1737604770000|2025-01-23 03:59:30|79.1|78.5|79.11|78.51|79.12|78.52|79.1|78.5|4
1737604780000|2025-01-23 03:59:40|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737604790000|2025-01-23 03:59:50|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1737604800000|2025-01-23 04:00:00|79.1|78.5|79.09|78.49|79.11|78.51|79.08|78.48|8
1737604810000|2025-01-23 04:00:10|79.08|78.48|79.12|78.52|79.12|78.52|79.08|78.48|5
1737604820000|2025-01-23 04:00:20|79.11|78.51|79.12|78.52|79.12|78.52|79.1|78.5|5
1737604830000|2025-01-23 04:00:30|79.11|78.51|79.06|78.46|79.11|78.51|79.06|78.46|5
1737604840000|2025-01-23 04:00:40|79.04|78.44|79.03|78.43|79.06|78.46|79.03|78.43|3
1737604850000|2025-01-23 04:00:50|79.04|78.44|79.04|78.44|79.05|78.45|79.04|78.44|5
1737604900000|2025-01-23 04:01:40|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1737604920000|2025-01-23 04:02:00|79.04|78.44|79.03|78.43|79.04|78.44|79.03|78.43|2
1737604930000|2025-01-23 04:02:10|79.04|78.44|79.04|78.44|79.04|78.44|79.04|78.44|1
1737604940000|2025-01-23 04:02:20|79.05|78.45|79.05|78.45|79.05|78.45|79.05|78.45|1
1737604950000|2025-01-23 04:02:30|79.06|78.46|79.1|78.5|79.1|78.5|79.06|78.46|4
1737604960000|2025-01-23 04:02:40|79.09|78.49|79.11|78.51|79.11|78.51|79.09|78.49|4
1737604970000|2025-01-23 04:02:50|79.12|78.52|79.14|78.54|79.14|78.54|79.11|78.51|5
1737604980000|2025-01-23 04:03:00|79.13|78.53|79.1|78.5|79.13|78.53|79.1|78.5|6
1737604990000|2025-01-23 04:03:10|79.09|78.49|79.1|78.5|79.11|78.51|79.09|78.49|5
1737605000000|2025-01-23 04:03:20|79.09|78.49|79.08|78.48|79.11|78.51|79.08|78.48|5
1737605020000|2025-01-23 04:03:40|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737605030000|2025-01-23 04:03:50|79.08|78.48|79.08|78.48|79.09|78.49|79.05|78.45|7
1737605040000|2025-01-23 04:04:00|79.09|78.49|79.03|78.43|79.09|78.49|79.03|78.43|5
1737605060000|2025-01-23 04:04:20|79.04|78.44|79.09|78.49|79.09|78.49|79.04|78.44|4
1737605070000|2025-01-23 04:04:30|79.08|78.48|79.06|78.46|79.08|78.48|79.06|78.46|3
1737605080000|2025-01-23 04:04:40|79.04|78.44|79.02|78.42|79.04|78.44|79.02|78.42|3
1737605090000|2025-01-23 04:04:50|79.01|78.41|79.02|78.42|79.02|78.42|79.01|78.41|4
1737605100000|2025-01-23 04:05:00|79.01|78.41|79.02|78.42|79.03|78.43|79.01|78.41|4
1737605110000|2025-01-23 04:05:10|79.03|78.43|79.03|78.43|79.04|78.44|79.03|78.43|5
1737605120000|2025-01-23 04:05:20|79.02|78.42|79.01|78.41|79.02|78.42|79.01|78.41|2
1737605130000|2025-01-23 04:05:30|79.02|78.42|78.99|78.39|79.02|78.42|78.99|78.39|4
1737605140000|2025-01-23 04:05:40|78.98|78.38|78.98|78.38|78.99|78.39|78.97|78.37|5
1737605150000|2025-01-23 04:05:50|78.97|78.37|78.97|78.37|79|78.4|78.97|78.37|6
1737605160000|2025-01-23 04:06:00|78.99|78.39|79.01|78.41|79.01|78.41|78.98|78.38|7
1737605170000|2025-01-23 04:06:10|79|78.4|79|78.4|79|78.4|79|78.4|1
1737605180000|2025-01-23 04:06:20|79.01|78.41|79.12|78.52|79.12|78.52|79.01|78.41|6
1737605190000|2025-01-23 04:06:30|79.11|78.51|79.12|78.52|79.12|78.52|79.1|78.5|3
1737605200000|2025-01-23 04:06:40|79.13|78.53|79.2|78.6|79.2|78.6|79.13|78.53|6
1737605210000|2025-01-23 04:06:50|79.22|78.62|79.21|78.61|79.23|78.63|79.21|78.61|6
1737605220000|2025-01-23 04:07:00|79.2|78.6|79.21|78.61|79.21|78.61|79.17|78.57|6
1737605250000|2025-01-23 04:07:30|79.2|78.6|79.21|78.61|79.21|78.61|79.2|78.6|2
1737605260000|2025-01-23 04:07:40|79.22|78.62|79.23|78.63|79.23|78.63|79.22|78.62|2
1737605270000|2025-01-23 04:07:50|79.24|78.64|79.24|78.64|79.24|78.64|79.24|78.64|1
1737605280000|2025-01-23 04:08:00|79.25|78.65|79.23|78.63|79.25|78.65|79.23|78.63|3
1737605290000|2025-01-23 04:08:10|79.24|78.64|79.25|78.65|79.25|78.65|79.24|78.64|2
1737605300000|2025-01-23 04:08:20|79.26|78.66|79.29|78.69|79.29|78.69|79.26|78.66|3
1737605310000|2025-01-23 04:08:30|79.3|78.7|79.31|78.71|79.31|78.71|79.29|78.69|3
1737605320000|2025-01-23 04:08:40|79.32|78.72|79.33|78.73|79.33|78.73|79.29|78.69|9
1737605330000|2025-01-23 04:08:50|79.32|78.72|79.3|78.7|79.32|78.72|79.3|78.7|3
1737605340000|2025-01-23 04:09:00|79.31|78.71|79.3|78.7|79.31|78.71|79.3|78.7|2
1737605350000|2025-01-23 04:09:10|79.29|78.69|79.24|78.64|79.29|78.69|79.24|78.64|8
1737605360000|2025-01-23 04:09:20|79.25|78.65|79.24|78.64|79.25|78.65|79.23|78.63|4
1737605370000|2025-01-23 04:09:30|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1737605390000|2025-01-23 04:09:50|79.24|78.64|79.26|78.66|79.29|78.69|79.24|78.64|7
1737605400000|2025-01-23 04:10:00|79.24|78.64|79.23|78.63|79.25|78.65|79.23|78.63|5
1737605410000|2025-01-23 04:10:10|79.24|78.64|79.22|78.62|79.24|78.64|79.22|78.62|3
1737605430000|2025-01-23 04:10:30|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1737605440000|2025-01-23 04:10:40|79.22|78.62|79.22|78.62|79.22|78.62|79.22|78.62|1
1737605450000|2025-01-23 04:10:50|79.21|78.61|79.21|78.61|79.21|78.61|79.21|78.61|1
1737605460000|2025-01-23 04:11:00|79.22|78.62|79.21|78.61|79.22|78.62|79.21|78.61|2
1737605470000|2025-01-23 04:11:10|79.2|78.6|79.15|78.55|79.2|78.6|79.15|78.55|4
1737605480000|2025-01-23 04:11:20|79.14|78.54|79.1|78.5|79.14|78.54|79.1|78.5|4
1737605510000|2025-01-23 04:11:50|79.09|78.49|79.09|78.49|79.09|78.49|79.09|78.49|1
1737605520000|2025-01-23 04:12:00|79.08|78.48|79.09|78.49|79.09|78.49|79.08|78.48|4
1737605530000|2025-01-23 04:12:10|79.1|78.5|79.11|78.51|79.11|78.51|79.1|78.5|2
1737605540000|2025-01-23 04:12:20|79.1|78.5|79.09|78.49|79.1|78.5|79.09|78.49|4
1737605550000|2025-01-23 04:12:30|79.08|78.48|79.08|78.48|79.08|78.48|79.08|78.48|1
1737605560000|2025-01-23 04:12:40|79.06|78.46|79.04|78.44|79.06|78.46|79.04|78.44|3
1737605570000|2025-01-23 04:12:50|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1737605580000|2025-01-23 04:13:00|79.04|78.44|79.02|78.42|79.04|78.44|79.02|78.42|4
1737605590000|2025-01-23 04:13:10|79.03|78.43|79.04|78.44|79.04|78.44|79.03|78.43|4
1737605600000|2025-01-23 04:13:20|79.03|78.43|79.03|78.43|79.04|78.44|79.03|78.43|5
1737605610000|2025-01-23 04:13:30|79.04|78.44|79.05|78.45|79.05|78.45|79.03|78.43|6
1737605630000|2025-01-23 04:13:50|79.07|78.47|79.09|78.49|79.1|78.5|79.07|78.47|4
1737605640000|2025-01-23 04:14:00|79.08|78.48|79.08|78.48|79.08|78.48|79.08|78.48|1
1737605650000|2025-01-23 04:14:10|79.07|78.47|79.03|78.43|79.07|78.47|79.02|78.42|5
1737605660000|2025-01-23 04:14:20|79.02|78.42|79.02|78.42|79.03|78.43|79.02|78.42|3
1737605670000|2025-01-23 04:14:30|79.01|78.41|79.02|78.42|79.02|78.42|79.01|78.41|2
1737605680000|2025-01-23 04:14:40|79.01|78.41|79.01|78.41|79.02|78.42|79.01|78.41|3
1737605690000|2025-01-23 04:14:50|79.03|78.43|79.02|78.42|79.03|78.43|79.02|78.42|2
1737605700000|2025-01-23 04:15:00|79.01|78.41|79.02|78.42|79.03|78.43|79.01|78.41|3
1737605710000|2025-01-23 04:15:10|79.01|78.41|79|78.4|79.01|78.41|78.99|78.39|3
1737605720000|2025-01-23 04:15:20|79.01|78.41|78.99|78.39|79.01|78.41|78.99|78.39|3
1737605730000|2025-01-23 04:15:30|78.98|78.38|78.93|78.33|78.98|78.38|78.92|78.32|5
1737605740000|2025-01-23 04:15:40|78.91|78.31|78.9|78.3|78.91|78.31|78.9|78.3|2
1737605750000|2025-01-23 04:15:50|78.89|78.29|78.91|78.31|78.91|78.31|78.87|78.27|8
1737605760000|2025-01-23 04:16:00|78.9|78.3|78.93|78.33|78.93|78.33|78.9|78.3|3
1737605770000|2025-01-23 04:16:10|78.94|78.34|78.93|78.33|78.94|78.34|78.92|78.32|5
1737605780000|2025-01-23 04:16:20|78.94|78.34|78.92|78.32|78.94|78.34|78.92|78.32|3
1737605790000|2025-01-23 04:16:30|78.91|78.31|78.92|78.32|78.93|78.33|78.91|78.31|4
1737605800000|2025-01-23 04:16:40|78.93|78.33|78.94|78.34|78.95|78.35|78.93|78.33|3
1737605810000|2025-01-23 04:16:50|78.95|78.35|78.95|78.35|78.95|78.35|78.94|78.34|3
1737605820000|2025-01-23 04:17:00|78.97|78.37|78.95|78.35|78.97|78.37|78.95|78.35|5
1737605830000|2025-01-23 04:17:10|78.94|78.34|78.94|78.34|78.94|78.34|78.94|78.34|1
1737605840000|2025-01-23 04:17:20|78.93|78.33|78.93|78.33|78.94|78.34|78.93|78.33|3
1737605850000|2025-01-23 04:17:30|78.92|78.32|78.93|78.33|78.93|78.33|78.92|78.32|2
1737605860000|2025-01-23 04:17:40|78.94|78.34|78.96|78.36|78.99|78.39|78.94|78.34|6
1737605870000|2025-01-23 04:17:50|78.95|78.35|78.93|78.33|78.96|78.36|78.93|78.33|5
1737605880000|2025-01-23 04:18:00|78.92|78.32|78.93|78.33|78.93|78.33|78.92|78.32|2
1737605890000|2025-01-23 04:18:10|78.92|78.32|78.93|78.33|78.94|78.34|78.92|78.32|6
1737605900000|2025-01-23 04:18:20|78.92|78.32|78.93|78.33|78.93|78.33|78.92|78.32|4
1737605910000|2025-01-23 04:18:30|78.95|78.35|78.95|78.35|78.95|78.35|78.94|78.34|3
1737605920000|2025-01-23 04:18:40|78.96|78.36|78.95|78.35|78.96|78.36|78.95|78.35|2
1737605930000|2025-01-23 04:18:50|78.94|78.34|78.94|78.34|78.95|78.35|78.93|78.33|4
1737605940000|2025-01-23 04:19:00|78.95|78.35|78.94|78.34|78.96|78.36|78.93|78.33|6
1737605950000|2025-01-23 04:19:10|78.96|78.36|78.97|78.37|79|78.4|78.96|78.36|6
1737605960000|2025-01-23 04:19:20|78.96|78.36|78.92|78.32|78.96|78.36|78.92|78.32|5
1737605970000|2025-01-23 04:19:30|78.91|78.31|78.91|78.31|78.91|78.31|78.89|78.29|5
1737605980000|2025-01-23 04:19:40|78.9|78.3|78.84|78.24|78.9|78.3|78.84|78.24|5
1737605990000|2025-01-23 04:19:50|78.85|78.25|78.88|78.28|78.88|78.28|78.85|78.25|5
1737606000000|2025-01-23 04:20:00|78.87|78.27|78.87|78.27|78.87|78.27|78.85|78.25|5
1737606010000|2025-01-23 04:20:10|78.86|78.26|78.87|78.27|78.87|78.27|78.85|78.25|4
1737606020000|2025-01-23 04:20:20|78.88|78.28|78.87|78.27|78.91|78.31|78.87|78.27|12
1737606030000|2025-01-23 04:20:30|78.88|78.28|78.92|78.32|78.92|78.32|78.88|78.28|7
1737606040000|2025-01-23 04:20:40|78.93|78.33|78.91|78.31|78.93|78.33|78.91|78.31|3
1737606050000|2025-01-23 04:20:50|78.9|78.3|78.89|78.29|78.9|78.3|78.86|78.26|8
1737606060000|2025-01-23 04:21:00|78.88|78.28|78.83|78.23|78.88|78.28|78.83|78.23|8
1737606070000|2025-01-23 04:21:10|78.84|78.24|78.76|78.16|78.84|78.24|78.76|78.16|13
1737606080000|2025-01-23 04:21:20|78.77|78.17|78.79|78.19|78.82|78.22|78.77|78.17|10
1737606090000|2025-01-23 04:21:30|78.78|78.18|78.75|78.15|78.79|78.19|78.75|78.15|10
1737606100000|2025-01-23 04:21:40|78.76|78.16|78.75|78.15|78.78|78.18|78.75|78.15|13
1737606110000|2025-01-23 04:21:50|78.74|78.14|78.67|78.07|78.74|78.14|78.66|78.06|8
1737606120000|2025-01-23 04:22:00|78.68|78.08|78.67|78.07|78.73|78.13|78.64|78.04|13
1737606130000|2025-01-23 04:22:10|78.68|78.08|78.66|78.06|78.68|78.08|78.66|78.06|3
1737606140000|2025-01-23 04:22:20|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|4
1737606150000|2025-01-23 04:22:30|78.7|78.1|78.71|78.11|78.71|78.11|78.67|78.07|7
1737606160000|2025-01-23 04:22:40|78.75|78.15|78.84|78.24|78.85|78.25|78.75|78.15|9
1737606170000|2025-01-23 04:22:50|78.82|78.22|78.85|78.25|78.85|78.25|78.82|78.22|8
1737606180000|2025-01-23 04:23:00|78.84|78.24|78.85|78.25|78.86|78.26|78.83|78.23|7
1737606190000|2025-01-23 04:23:10|78.83|78.23|78.84|78.24|78.84|78.24|78.81|78.21|12
1737606200000|2025-01-23 04:23:20|78.83|78.23|78.81|78.21|78.84|78.24|78.8|78.2|6
1737606210000|2025-01-23 04:23:30|78.79|78.19|78.82|78.22|78.82|78.22|78.79|78.19|5
1737606220000|2025-01-23 04:23:40|78.81|78.21|78.77|78.17|78.81|78.21|78.77|78.17|4
1737606230000|2025-01-23 04:23:50|78.76|78.16|78.78|78.18|78.78|78.18|78.74|78.14|9
1737606240000|2025-01-23 04:24:00|78.77|78.17|78.76|78.16|78.8|78.2|78.76|78.16|8
1737606250000|2025-01-23 04:24:10|78.75|78.15|78.75|78.15|78.76|78.16|78.75|78.15|3
1737606260000|2025-01-23 04:24:20|78.76|78.16|78.75|78.15|78.76|78.16|78.74|78.14|12
1737606270000|2025-01-23 04:24:30|78.76|78.16|78.76|78.16|78.76|78.16|78.72|78.12|11
1737606280000|2025-01-23 04:24:40|78.75|78.15|78.73|78.13|78.75|78.15|78.73|78.13|3
1737606300000|2025-01-23 04:25:00|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|4
1737606310000|2025-01-23 04:25:10|78.72|78.12|78.72|78.12|78.72|78.12|78.7|78.1|7
1737606320000|2025-01-23 04:25:20|78.75|78.15|78.78|78.18|78.78|78.18|78.75|78.15|5
1737606330000|2025-01-23 04:25:30|78.79|78.19|78.76|78.16|78.79|78.19|78.76|78.16|6
1737606340000|2025-01-23 04:25:40|78.75|78.15|78.72|78.12|78.75|78.15|78.72|78.12|3
1737606350000|2025-01-23 04:25:50|78.71|78.11|78.72|78.12|78.72|78.12|78.71|78.11|2
1737606360000|2025-01-23 04:26:00|78.71|78.11|78.82|78.22|78.82|78.22|78.71|78.11|8
1737606370000|2025-01-23 04:26:10|78.83|78.23|78.82|78.22|78.83|78.23|78.77|78.17|18
1737606380000|2025-01-23 04:26:20|78.81|78.21|78.85|78.25|78.85|78.25|78.81|78.21|4
1737606390000|2025-01-23 04:26:30|78.86|78.26|78.85|78.25|78.88|78.28|78.85|78.25|7
1737606400000|2025-01-23 04:26:40|78.86|78.26|78.86|78.26|78.87|78.27|78.85|78.25|5
1737606410000|2025-01-23 04:26:50|78.85|78.25|78.83|78.23|78.85|78.25|78.82|78.22|6
1737606420000|2025-01-23 04:27:00|78.81|78.21|78.76|78.16|78.81|78.21|78.76|78.16|7
1737606430000|2025-01-23 04:27:10|78.75|78.15|78.73|78.13|78.75|78.15|78.73|78.13|5
1737606440000|2025-01-23 04:27:20|78.71|78.11|78.67|78.07|78.71|78.11|78.67|78.07|4
1737606460000|2025-01-23 04:27:40|78.66|78.06|78.62|78.02|78.66|78.06|78.62|78.02|3
1737606470000|2025-01-23 04:27:50|78.63|78.03|78.61|78.01|78.63|78.03|78.61|78.01|3
1737606490000|2025-01-23 04:28:10|78.64|78.04|78.64|78.04|78.65|78.05|78.64|78.04|3
1737606500000|2025-01-23 04:28:20|78.65|78.05|78.63|78.03|78.65|78.05|78.63|78.03|2
1737606510000|2025-01-23 04:28:30|78.62|78.02|78.56|77.96|78.64|78.04|78.55|77.95|14
1737606520000|2025-01-23 04:28:40|78.57|77.97|78.62|78.02|78.62|78.02|78.57|77.97|6
1737606530000|2025-01-23 04:28:50|78.63|78.03|78.62|78.02|78.64|78.04|78.62|78.02|4
1737606540000|2025-01-23 04:29:00|78.6|78|78.57|77.97|78.6|78|78.57|77.97|6
1737606550000|2025-01-23 04:29:10|78.56|77.96|78.59|77.99|78.59|77.99|78.55|77.95|8
1737606560000|2025-01-23 04:29:20|78.6|78|78.68|78.08|78.69|78.09|78.6|78|7
1737606570000|2025-01-23 04:29:30|78.67|78.07|78.63|78.03|78.67|78.07|78.63|78.03|7
1737606580000|2025-01-23 04:29:40|78.64|78.04|78.62|78.02|78.64|78.04|78.62|78.02|3
1737606590000|2025-01-23 04:29:50|78.63|78.03|78.61|78.01|78.63|78.03|78.61|78.01|3
1737606600000|2025-01-23 04:30:00|78.59|77.99|78.62|78.02|78.62|78.02|78.57|77.97|9
1737606610000|2025-01-23 04:30:10|78.61|78.01|78.57|77.97|78.62|78.02|78.55|77.95|14
1737606620000|2025-01-23 04:30:20|78.58|77.98|78.54|77.94|78.58|77.98|78.54|77.94|5
1737606630000|2025-01-23 04:30:30|78.53|77.93|78.53|77.93|78.55|77.95|78.53|77.93|7
1737606640000|2025-01-23 04:30:40|78.52|77.92|78.54|77.94|78.54|77.94|78.52|77.92|3
1737606650000|2025-01-23 04:30:50|78.53|77.93|78.54|77.94|78.54|77.94|78.53|77.93|2
1737606660000|2025-01-23 04:31:00|78.55|77.95|78.57|77.97|78.57|77.97|78.54|77.94|7
1737606680000|2025-01-23 04:31:20|78.6|78|78.6|78|78.6|78|78.6|78|1
1737606690000|2025-01-23 04:31:30|78.59|77.99|78.67|78.07|78.68|78.08|78.59|77.99|10
1737606700000|2025-01-23 04:31:40|78.66|78.06|78.72|78.12|78.72|78.12|78.66|78.06|8
1737606710000|2025-01-23 04:31:50|78.73|78.13|78.8|78.2|78.8|78.2|78.71|78.11|8
1737606720000|2025-01-23 04:32:00|78.78|78.18|78.78|78.18|78.78|78.18|78.75|78.15|10
1737606730000|2025-01-23 04:32:10|78.79|78.19|78.79|78.19|78.79|78.19|78.76|78.16|7
1737606740000|2025-01-23 04:32:20|78.78|78.18|78.8|78.2|78.8|78.2|78.75|78.15|10
1737606750000|2025-01-23 04:32:30|78.81|78.21|78.82|78.22|78.82|78.22|78.8|78.2|8
1737606760000|2025-01-23 04:32:40|78.81|78.21|78.81|78.21|78.82|78.22|78.81|78.21|3
1737606780000|2025-01-23 04:33:00|78.79|78.19|78.8|78.2|78.81|78.21|78.78|78.18|11
1737606790000|2025-01-23 04:33:10|78.81|78.21|78.78|78.18|78.81|78.21|78.78|78.18|5
1737606800000|2025-01-23 04:33:20|78.77|78.17|78.81|78.21|78.81|78.21|78.75|78.15|10
1737606810000|2025-01-23 04:33:30|78.8|78.2|78.77|78.17|78.8|78.2|78.76|78.16|16
1737606820000|2025-01-23 04:33:40|78.78|78.18|78.76|78.16|78.79|78.19|78.75|78.15|7
1737606830000|2025-01-23 04:33:50|78.77|78.17|78.78|78.18|78.79|78.19|78.74|78.14|6
1737606840000|2025-01-23 04:34:00|78.77|78.17|78.79|78.19|78.8|78.2|78.77|78.17|7
1737606850000|2025-01-23 04:34:10|78.78|78.18|78.8|78.2|78.8|78.2|78.76|78.16|6
1737606880000|2025-01-23 04:34:40|78.81|78.21|78.82|78.22|78.82|78.22|78.81|78.21|2
1737606890000|2025-01-23 04:34:50|78.83|78.23|78.83|78.23|78.83|78.23|78.83|78.23|1
1737606900000|2025-01-23 04:35:00|78.84|78.24|78.84|78.24|78.84|78.24|78.83|78.23|3
1737606910000|2025-01-23 04:35:10|78.81|78.21|78.83|78.23|78.83|78.23|78.81|78.21|3
1737606920000|2025-01-23 04:35:20|78.82|78.22|78.83|78.23|78.83|78.23|78.82|78.22|2
1737606930000|2025-01-23 04:35:30|78.86|78.26|78.87|78.27|78.87|78.27|78.86|78.26|2
1737606940000|2025-01-23 04:35:40|78.88|78.28|78.85|78.25|78.88|78.28|78.85|78.25|3
1737606960000|2025-01-23 04:36:00|78.86|78.26|78.86|78.26|78.87|78.27|78.85|78.25|9
1737606970000|2025-01-23 04:36:10|78.85|78.25|78.85|78.25|78.86|78.26|78.82|78.22|10
1737606980000|2025-01-23 04:36:20|78.87|78.27|78.86|78.26|78.88|78.28|78.86|78.26|4
1737606990000|2025-01-23 04:36:30|78.85|78.25|78.81|78.21|78.85|78.25|78.81|78.21|6
1737607000000|2025-01-23 04:36:40|78.82|78.22|78.77|78.17|78.82|78.22|78.77|78.17|6
1737607010000|2025-01-23 04:36:50|78.76|78.16|78.76|78.16|78.77|78.17|78.75|78.15|4
1737607020000|2025-01-23 04:37:00|78.77|78.17|78.76|78.16|78.81|78.21|78.76|78.16|10
1737607030000|2025-01-23 04:37:10|78.75|78.15|78.75|78.15|78.76|78.16|78.74|78.14|6
1737607040000|2025-01-23 04:37:20|78.74|78.14|78.72|78.12|78.75|78.15|78.72|78.12|5
1737607050000|2025-01-23 04:37:30|78.71|78.11|78.65|78.05|78.72|78.12|78.64|78.04|9
1737607070000|2025-01-23 04:37:50|78.64|78.04|78.62|78.02|78.64|78.04|78.62|78.02|2
1737607080000|2025-01-23 04:38:00|78.63|78.03|78.63|78.03|78.63|78.03|78.62|78.02|3
1737607090000|2025-01-23 04:38:10|78.64|78.04|78.61|78.01|78.64|78.04|78.59|77.99|6
1737607100000|2025-01-23 04:38:20|78.6|78|78.53|77.93|78.6|78|78.53|77.93|6
1737607110000|2025-01-23 04:38:30|78.54|77.94|78.41|77.81|78.56|77.96|78.41|77.81|15
1737607120000|2025-01-23 04:38:40|78.4|77.8|78.43|77.83|78.53|77.93|78.4|77.8|18
1737607130000|2025-01-23 04:38:50|78.44|77.84|78.43|77.83|78.44|77.84|78.42|77.82|11
1737607140000|2025-01-23 04:39:00|78.45|77.85|78.36|77.76|78.46|77.86|78.36|77.76|12
1737607150000|2025-01-23 04:39:10|78.35|77.75|78.34|77.74|78.4|77.8|78.33|77.73|12
1737607160000|2025-01-23 04:39:20|78.35|77.75|78.34|77.74|78.38|77.78|78.34|77.74|19
1737607170000|2025-01-23 04:39:30|78.33|77.73|78.32|77.72|78.33|77.73|78.28|77.68|15
1737607180000|2025-01-23 04:39:40|78.31|77.71|78.28|77.68|78.31|77.71|78.27|77.67|12
1737607190000|2025-01-23 04:39:50|78.29|77.69|78.29|77.69|78.31|77.71|78.29|77.69|8
1737607200000|2025-01-23 04:40:00|78.3|77.7|78.37|77.77|78.37|77.77|78.28|77.68|15
1737607210000|2025-01-23 04:40:10|78.39|77.79|78.44|77.84|78.46|77.86|78.39|77.79|12
1737607220000|2025-01-23 04:40:20|78.43|77.83|78.37|77.77|78.43|77.83|78.35|77.75|14
1737607230000|2025-01-23 04:40:30|78.38|77.78|78.31|77.71|78.39|77.79|78.31|77.71|10
1737607240000|2025-01-23 04:40:40|78.32|77.72|78.37|77.77|78.41|77.81|78.32|77.72|12
1737607250000|2025-01-23 04:40:50|78.36|77.76|78.35|77.75|78.36|77.76|78.34|77.74|6
1737607260000|2025-01-23 04:41:00|78.34|77.74|78.34|77.74|78.34|77.74|78.31|77.71|6
1737607270000|2025-01-23 04:41:10|78.33|77.73|78.34|77.74|78.34|77.74|78.31|77.71|5
1737607280000|2025-01-23 04:41:20|78.36|77.76|78.39|77.79|78.39|77.79|78.35|77.75|10
1737607290000|2025-01-23 04:41:30|78.38|77.78|78.35|77.75|78.4|77.8|78.35|77.75|15
1737607300000|2025-01-23 04:41:40|78.36|77.76|78.42|77.82|78.42|77.82|78.36|77.76|3
1737607310000|2025-01-23 04:41:50|78.48|77.88|78.47|77.87|78.49|77.89|78.46|77.86|11
1737607320000|2025-01-23 04:42:00|78.46|77.86|78.42|77.82|78.46|77.86|78.42|77.82|5
1737607330000|2025-01-23 04:42:10|78.43|77.83|78.42|77.82|78.45|77.85|78.42|77.82|9
1737607340000|2025-01-23 04:42:20|78.43|77.83|78.35|77.75|78.43|77.83|78.35|77.75|8
1737607350000|2025-01-23 04:42:30|78.34|77.74|78.41|77.81|78.41|77.81|78.34|77.74|8
1737607360000|2025-01-23 04:42:40|78.4|77.8|78.34|77.74|78.4|77.8|78.34|77.74|5
1737607370000|2025-01-23 04:42:50|78.33|77.73|78.39|77.79|78.39|77.79|78.33|77.73|6
1737607380000|2025-01-23 04:43:00|78.4|77.8|78.38|77.78|78.4|77.8|78.38|77.78|3
1737607390000|2025-01-23 04:43:10|78.37|77.77|78.4|77.8|78.41|77.81|78.37|77.77|4
1737607400000|2025-01-23 04:43:20|78.43|77.83|78.41|77.81|78.43|77.83|78.4|77.8|8
1737607410000|2025-01-23 04:43:30|78.42|77.82|78.43|77.83|78.43|77.83|78.41|77.81|4
1737607420000|2025-01-23 04:43:40|78.44|77.84|78.43|77.83|78.44|77.84|78.42|77.82|6
1737607430000|2025-01-23 04:43:50|78.44|77.84|78.5|77.9|78.5|77.9|78.44|77.84|8
1737607440000|2025-01-23 04:44:00|78.48|77.88|78.42|77.82|78.48|77.88|78.42|77.82|7
1737607450000|2025-01-23 04:44:10|78.43|77.83|78.44|77.84|78.44|77.84|78.42|77.82|3
1737607460000|2025-01-23 04:44:20|78.45|77.85|78.48|77.88|78.48|77.88|78.45|77.85|7
1737607470000|2025-01-23 04:44:30|78.49|77.89|78.51|77.91|78.51|77.91|78.49|77.89|3
1737607480000|2025-01-23 04:44:40|78.5|77.9|78.53|77.93|78.53|77.93|78.5|77.9|4
1737607490000|2025-01-23 04:44:50|78.55|77.95|78.53|77.93|78.55|77.95|78.53|77.93|5
1737607500000|2025-01-23 04:45:00|78.54|77.94|78.55|77.95|78.56|77.96|78.54|77.94|4
1737607510000|2025-01-23 04:45:10|78.54|77.94|78.59|77.99|78.59|77.99|78.54|77.94|7
1737607520000|2025-01-23 04:45:20|78.6|78|78.61|78.01|78.62|78.02|78.6|78|6
1737607530000|2025-01-23 04:45:30|78.6|78|78.6|78|78.61|78.01|78.6|78|3
1737607540000|2025-01-23 04:45:40|78.61|78.01|78.59|77.99|78.61|78.01|78.59|77.99|5
1737607550000|2025-01-23 04:45:50|78.57|77.97|78.56|77.96|78.59|77.99|78.53|77.93|10
1737607560000|2025-01-23 04:46:00|78.58|77.98|78.6|78|78.61|78.01|78.58|77.98|5
1737607570000|2025-01-23 04:46:10|78.61|78.01|78.65|78.05|78.65|78.05|78.61|78.01|5
1737607580000|2025-01-23 04:46:20|78.64|78.04|78.6|78|78.64|78.04|78.6|78|4
1737607600000|2025-01-23 04:46:40|78.63|78.03|78.62|78.02|78.63|78.03|78.62|78.02|2
1737607610000|2025-01-23 04:46:50|78.63|78.03|78.61|78.01|78.63|78.03|78.61|78.01|2
1737607620000|2025-01-23 04:47:00|78.6|78|78.6|78|78.61|78.01|78.6|78|3
1737607630000|2025-01-23 04:47:10|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737607640000|2025-01-23 04:47:20|78.59|77.99|78.53|77.93|78.59|77.99|78.52|77.92|6
1737607650000|2025-01-23 04:47:30|78.52|77.92|78.53|77.93|78.55|77.95|78.52|77.92|6
1737607660000|2025-01-23 04:47:40|78.52|77.92|78.51|77.91|78.53|77.93|78.51|77.91|5
1737607670000|2025-01-23 04:47:50|78.5|77.9|78.52|77.92|78.52|77.92|78.5|77.9|3
1737607680000|2025-01-23 04:48:00|78.51|77.91|78.51|77.91|78.53|77.93|78.5|77.9|9
1737607690000|2025-01-23 04:48:10|78.54|77.94|78.55|77.95|78.55|77.95|78.54|77.94|2
1737607700000|2025-01-23 04:48:20|78.53|77.93|78.48|77.88|78.53|77.93|78.48|77.88|10
1737607710000|2025-01-23 04:48:30|78.49|77.89|78.5|77.9|78.51|77.91|78.49|77.89|4
1737607720000|2025-01-23 04:48:40|78.51|77.91|78.44|77.84|78.51|77.91|78.44|77.84|8
1737607730000|2025-01-23 04:48:50|78.43|77.83|78.5|77.9|78.5|77.9|78.43|77.83|8
1737607740000|2025-01-23 04:49:00|78.49|77.89|78.46|77.86|78.49|77.89|78.46|77.86|4
1737607750000|2025-01-23 04:49:10|78.45|77.85|78.51|77.91|78.51|77.91|78.45|77.85|4
1737607760000|2025-01-23 04:49:20|78.52|77.92|78.49|77.89|78.52|77.92|78.46|77.86|11
1737607770000|2025-01-23 04:49:30|78.5|77.9|78.47|77.87|78.5|77.9|78.46|77.86|5
1737607780000|2025-01-23 04:49:40|78.46|77.86|78.49|77.89|78.49|77.89|78.46|77.86|4
1737607790000|2025-01-23 04:49:50|78.5|77.9|78.52|77.92|78.52|77.92|78.49|77.89|5
1737607800000|2025-01-23 04:50:00|78.53|77.93|78.47|77.87|78.54|77.94|78.47|77.87|9
1737607810000|2025-01-23 04:50:10|78.49|77.89|78.43|77.83|78.49|77.89|78.43|77.83|7
1737607820000|2025-01-23 04:50:20|78.44|77.84|78.45|77.85|78.46|77.86|78.44|77.84|3
1737607830000|2025-01-23 04:50:30|78.44|77.84|78.43|77.83|78.44|77.84|78.43|77.83|2
1737607840000|2025-01-23 04:50:40|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737607850000|2025-01-23 04:50:50|78.43|77.83|78.44|77.84|78.44|77.84|78.43|77.83|4
1737607860000|2025-01-23 04:51:00|78.43|77.83|78.4|77.8|78.44|77.84|78.38|77.78|14
1737607880000|2025-01-23 04:51:20|78.41|77.81|78.4|77.8|78.41|77.81|78.4|77.8|2
1737607890000|2025-01-23 04:51:30|78.42|77.82|78.48|77.88|78.48|77.88|78.42|77.82|5
1737607900000|2025-01-23 04:51:40|78.47|77.87|78.5|77.9|78.51|77.91|78.47|77.87|4
1737607910000|2025-01-23 04:51:50|78.51|77.91|78.51|77.91|78.51|77.91|78.5|77.9|3
1737607920000|2025-01-23 04:52:00|78.5|77.9|78.49|77.89|78.5|77.9|78.48|77.88|4
1737607930000|2025-01-23 04:52:10|78.5|77.9|78.5|77.9|78.51|77.91|78.5|77.9|3
1737607940000|2025-01-23 04:52:20|78.49|77.89|78.51|77.91|78.51|77.91|78.49|77.89|4
1737607950000|2025-01-23 04:52:30|78.5|77.9|78.46|77.86|78.51|77.91|78.46|77.86|6
1737607960000|2025-01-23 04:52:40|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|2
1737607970000|2025-01-23 04:52:50|78.43|77.83|78.44|77.84|78.44|77.84|78.43|77.83|4
1737607990000|2025-01-23 04:53:10|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737608000000|2025-01-23 04:53:20|78.44|77.84|78.43|77.83|78.44|77.84|78.43|77.83|2
1737608010000|2025-01-23 04:53:30|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737608020000|2025-01-23 04:53:40|78.43|77.83|78.37|77.77|78.43|77.83|78.37|77.77|6
1737608040000|2025-01-23 04:54:00|78.34|77.74|78.33|77.73|78.34|77.74|78.33|77.73|2
1737608060000|2025-01-23 04:54:20|78.35|77.75|78.37|77.77|78.39|77.79|78.35|77.75|5
1737608070000|2025-01-23 04:54:30|78.36|77.76|78.39|77.79|78.39|77.79|78.36|77.76|4
1737608080000|2025-01-23 04:54:40|78.42|77.82|78.41|77.81|78.42|77.82|78.41|77.81|2
1737608100000|2025-01-23 04:55:00|78.42|77.82|78.42|77.82|78.42|77.82|78.41|77.81|3
1737608110000|2025-01-23 04:55:10|78.41|77.81|78.41|77.81|78.41|77.81|78.41|77.81|1
1737608120000|2025-01-23 04:55:20|78.4|77.8|78.38|77.78|78.4|77.8|78.38|77.78|4
1737608140000|2025-01-23 04:55:40|78.34|77.74|78.42|77.82|78.42|77.82|78.33|77.73|6
1737608150000|2025-01-23 04:55:50|78.43|77.83|78.46|77.86|78.48|77.88|78.43|77.83|7
1737608160000|2025-01-23 04:56:00|78.44|77.84|78.43|77.83|78.44|77.84|78.42|77.82|6
1737608170000|2025-01-23 04:56:10|78.42|77.82|78.43|77.83|78.43|77.83|78.42|77.82|2
1737608180000|2025-01-23 04:56:20|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737608190000|2025-01-23 04:56:30|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737608200000|2025-01-23 04:56:40|78.42|77.82|78.4|77.8|78.42|77.82|78.4|77.8|2
1737608210000|2025-01-23 04:56:50|78.41|77.81|78.41|77.81|78.41|77.81|78.41|77.81|1
1737608220000|2025-01-23 04:57:00|78.4|77.8|78.4|77.8|78.4|77.8|78.4|77.8|1
1737608230000|2025-01-23 04:57:10|78.41|77.81|78.4|77.8|78.41|77.81|78.4|77.8|2
1737608250000|2025-01-23 04:57:30|78.39|77.79|78.39|77.79|78.39|77.79|78.39|77.79|1
1737608280000|2025-01-23 04:58:00|78.38|77.78|78.33|77.73|78.39|77.79|78.33|77.73|7
1737608290000|2025-01-23 04:58:10|78.32|77.72|78.32|77.72|78.32|77.72|78.32|77.72|1
1737608300000|2025-01-23 04:58:20|78.31|77.71|78.31|77.71|78.32|77.72|78.3|77.7|4
1737608320000|2025-01-23 04:58:40|78.3|77.7|78.27|77.67|78.3|77.7|78.27|77.67|3
1737608330000|2025-01-23 04:58:50|78.28|77.68|78.26|77.66|78.29|77.69|78.26|77.66|5
1737608340000|2025-01-23 04:59:00|78.27|77.67|78.26|77.66|78.27|77.67|78.26|77.66|2
1737608350000|2025-01-23 04:59:10|78.27|77.67|78.31|77.71|78.31|77.71|78.27|77.67|3
1737608360000|2025-01-23 04:59:20|78.3|77.7|78.34|77.74|78.34|77.74|78.3|77.7|5
1737608370000|2025-01-23 04:59:30|78.33|77.73|78.32|77.72|78.33|77.73|78.32|77.72|4
1737608380000|2025-01-23 04:59:40|78.33|77.73|78.34|77.74|78.34|77.74|78.32|77.72|4
1737608390000|2025-01-23 04:59:50|78.35|77.75|78.33|77.73|78.36|77.76|78.33|77.73|5
1737608400000|2025-01-23 05:00:00|78.34|77.74|78.36|77.76|78.37|77.77|78.33|77.73|8
1737608410000|2025-01-23 05:00:10|78.37|77.77|78.36|77.76|78.39|77.79|78.36|77.76|11
1737608420000|2025-01-23 05:00:20|78.35|77.75|78.39|77.79|78.39|77.79|78.34|77.74|7
1737608430000|2025-01-23 05:00:30|78.36|77.76|78.41|77.81|78.41|77.81|78.36|77.76|5
1737608440000|2025-01-23 05:00:40|78.44|77.84|78.46|77.86|78.46|77.86|78.44|77.84|3
1737608450000|2025-01-23 05:00:50|78.44|77.84|78.43|77.83|78.44|77.84|78.43|77.83|2
1737608460000|2025-01-23 05:01:00|78.44|77.84|78.51|77.91|78.51|77.91|78.44|77.84|8
1737608470000|2025-01-23 05:01:10|78.49|77.89|78.49|77.89|78.51|77.91|78.49|77.89|4
1737608480000|2025-01-23 05:01:20|78.48|77.88|78.44|77.84|78.48|77.88|78.44|77.84|3
1737608490000|2025-01-23 05:01:30|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|2
1737608500000|2025-01-23 05:01:40|78.47|77.87|78.52|77.92|78.52|77.92|78.47|77.87|3
1737608510000|2025-01-23 05:01:50|78.53|77.93|78.51|77.91|78.53|77.93|78.5|77.9|5
1737608520000|2025-01-23 05:02:00|78.49|77.89|78.53|77.93|78.53|77.93|78.49|77.89|8
1737608530000|2025-01-23 05:02:10|78.54|77.94|78.53|77.93|78.54|77.94|78.52|77.92|4
1737608540000|2025-01-23 05:02:20|78.54|77.94|78.55|77.95|78.55|77.95|78.53|77.93|4
1737608560000|2025-01-23 05:02:40|78.53|77.93|78.53|77.93|78.54|77.94|78.52|77.92|5
1737608570000|2025-01-23 05:02:50|78.54|77.94|78.53|77.93|78.54|77.94|78.51|77.91|5
1737608580000|2025-01-23 05:03:00|78.52|77.92|78.58|77.98|78.59|77.99|78.52|77.92|6
1737608590000|2025-01-23 05:03:10|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737608600000|2025-01-23 05:03:20|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737608610000|2025-01-23 05:03:30|78.61|78.01|78.61|78.01|78.62|78.02|78.61|78.01|3
1737608620000|2025-01-23 05:03:40|78.63|78.03|78.62|78.02|78.63|78.03|78.62|78.02|4
1737608630000|2025-01-23 05:03:50|78.63|78.03|78.62|78.02|78.63|78.03|78.61|78.01|6
1737608640000|2025-01-23 05:04:00|78.63|78.03|78.69|78.09|78.69|78.09|78.63|78.03|6
1737608660000|2025-01-23 05:04:20|78.64|78.04|78.64|78.04|78.64|78.04|78.64|78.04|1
1737608670000|2025-01-23 05:04:30|78.61|78.01|78.54|77.94|78.61|78.01|78.54|77.94|6
1737608680000|2025-01-23 05:04:40|78.53|77.93|78.51|77.91|78.53|77.93|78.51|77.91|3
1737608690000|2025-01-23 05:04:50|78.5|77.9|78.5|77.9|78.51|77.91|78.49|77.89|4
1737608700000|2025-01-23 05:05:00|78.52|77.92|78.52|77.92|78.53|77.93|78.5|77.9|4
1737608710000|2025-01-23 05:05:10|78.51|77.91|78.54|77.94|78.55|77.95|78.51|77.91|4
1737608720000|2025-01-23 05:05:20|78.56|77.96|78.57|77.97|78.59|77.99|78.56|77.96|9
1737608730000|2025-01-23 05:05:30|78.55|77.95|78.53|77.93|78.55|77.95|78.53|77.93|3
1737608740000|2025-01-23 05:05:40|78.54|77.94|78.54|77.94|78.54|77.94|78.53|77.93|3
1737608750000|2025-01-23 05:05:50|78.57|77.97|78.55|77.95|78.57|77.97|78.55|77.95|3
1737608760000|2025-01-23 05:06:00|78.54|77.94|78.56|77.96|78.56|77.96|78.54|77.94|3
1737608770000|2025-01-23 05:06:10|78.58|77.98|78.6|78|78.6|78|78.58|77.98|2
1737608780000|2025-01-23 05:06:20|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737608790000|2025-01-23 05:06:30|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737608800000|2025-01-23 05:06:40|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737608810000|2025-01-23 05:06:50|78.63|78.03|78.63|78.03|78.63|78.03|78.61|78.01|5
1737608820000|2025-01-23 05:07:00|78.62|78.02|78.63|78.03|78.63|78.03|78.61|78.01|3
1737608830000|2025-01-23 05:07:10|78.62|78.02|78.64|78.04|78.66|78.06|78.62|78.02|5
1737608840000|2025-01-23 05:07:20|78.66|78.06|78.63|78.03|78.66|78.06|78.63|78.03|4
1737608850000|2025-01-23 05:07:30|78.62|78.02|78.62|78.02|78.63|78.03|78.62|78.02|3
1737608870000|2025-01-23 05:07:50|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737608880000|2025-01-23 05:08:00|78.62|78.02|78.64|78.04|78.64|78.04|78.62|78.02|6
1737608890000|2025-01-23 05:08:10|78.63|78.03|78.65|78.05|78.65|78.05|78.62|78.02|6
1737608900000|2025-01-23 05:08:20|78.63|78.03|78.7|78.1|78.7|78.1|78.63|78.03|5
1737608910000|2025-01-23 05:08:30|78.69|78.09|78.72|78.12|78.72|78.12|78.69|78.09|3
1737608920000|2025-01-23 05:08:40|78.71|78.11|78.8|78.2|78.8|78.2|78.7|78.1|8
1737608930000|2025-01-23 05:08:50|78.79|78.19|78.79|78.19|78.8|78.2|78.79|78.19|3
1737608940000|2025-01-23 05:09:00|78.74|78.14|78.78|78.18|78.79|78.19|78.74|78.14|5
1737608950000|2025-01-23 05:09:10|78.79|78.19|78.73|78.13|78.79|78.19|78.72|78.12|6
1737608960000|2025-01-23 05:09:20|78.72|78.12|78.71|78.11|78.72|78.12|78.7|78.1|4
1737608970000|2025-01-23 05:09:30|78.7|78.1|78.73|78.13|78.73|78.13|78.7|78.1|3
1737608980000|2025-01-23 05:09:40|78.74|78.14|78.72|78.12|78.74|78.14|78.71|78.11|4
1737608990000|2025-01-23 05:09:50|78.71|78.11|78.71|78.11|78.71|78.11|78.7|78.1|3
1737609000000|2025-01-23 05:10:00|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|4
1737609020000|2025-01-23 05:10:20|78.7|78.1|78.72|78.12|78.72|78.12|78.7|78.1|5
1737609030000|2025-01-23 05:10:30|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737609040000|2025-01-23 05:10:40|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1737609050000|2025-01-23 05:10:50|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737609060000|2025-01-23 05:11:00|78.69|78.09|78.69|78.09|78.71|78.11|78.69|78.09|5
1737609070000|2025-01-23 05:11:10|78.7|78.1|78.71|78.11|78.72|78.12|78.7|78.1|4
1737609080000|2025-01-23 05:11:20|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737609090000|2025-01-23 05:11:30|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737609120000|2025-01-23 05:12:00|78.71|78.11|78.71|78.11|78.72|78.12|78.7|78.1|5
1737609130000|2025-01-23 05:12:10|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737609150000|2025-01-23 05:12:30|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737609170000|2025-01-23 05:12:50|78.72|78.12|78.72|78.12|78.72|78.12|78.72|78.12|1
1737609210000|2025-01-23 05:13:30|78.73|78.13|78.72|78.12|78.73|78.13|78.72|78.12|2
1737609220000|2025-01-23 05:13:40|78.73|78.13|78.73|78.13|78.73|78.13|78.73|78.13|1
1737609230000|2025-01-23 05:13:50|78.75|78.15|78.8|78.2|78.8|78.2|78.75|78.15|5
1737609240000|2025-01-23 05:14:00|78.83|78.23|78.84|78.24|78.84|78.24|78.83|78.23|2
1737609250000|2025-01-23 05:14:10|78.86|78.26|78.86|78.26|78.86|78.26|78.86|78.26|1
1737609260000|2025-01-23 05:14:20|78.84|78.24|78.84|78.24|78.84|78.24|78.84|78.24|1
1737609270000|2025-01-23 05:14:30|78.85|78.25|78.91|78.31|78.91|78.31|78.85|78.25|9
1737609280000|2025-01-23 05:14:40|78.9|78.3|78.84|78.24|78.9|78.3|78.84|78.24|3
1737609290000|2025-01-23 05:14:50|78.86|78.26|78.9|78.3|78.9|78.3|78.86|78.26|3
1737609300000|2025-01-23 05:15:00|78.91|78.31|78.91|78.31|78.91|78.31|78.9|78.3|3
1737609310000|2025-01-23 05:15:10|78.9|78.3|78.91|78.31|78.91|78.31|78.9|78.3|2
1737609320000|2025-01-23 05:15:20|78.93|78.33|78.92|78.32|78.93|78.33|78.9|78.3|4
1737609330000|2025-01-23 05:15:30|78.91|78.31|78.93|78.33|78.93|78.33|78.91|78.31|3
1737609340000|2025-01-23 05:15:40|78.92|78.32|78.92|78.32|78.93|78.33|78.92|78.32|3
1737609350000|2025-01-23 05:15:50|78.91|78.31|78.9|78.3|78.91|78.31|78.9|78.3|2
1737609360000|2025-01-23 05:16:00|78.89|78.29|78.88|78.28|78.89|78.29|78.88|78.28|2
1737609370000|2025-01-23 05:16:10|78.87|78.27|78.88|78.28|78.88|78.28|78.84|78.24|6
1737609380000|2025-01-23 05:16:20|78.9|78.3|78.86|78.26|78.9|78.3|78.86|78.26|4
1737609390000|2025-01-23 05:16:30|78.85|78.25|78.87|78.27|78.87|78.27|78.85|78.25|4
1737609400000|2025-01-23 05:16:40|78.86|78.26|78.85|78.25|78.86|78.26|78.85|78.25|2
1737609410000|2025-01-23 05:16:50|78.84|78.24|78.89|78.29|78.89|78.29|78.84|78.24|3
1737609440000|2025-01-23 05:17:20|78.88|78.28|78.84|78.24|78.88|78.28|78.84|78.24|3
1737609450000|2025-01-23 05:17:30|78.85|78.25|78.82|78.22|78.85|78.25|78.82|78.22|6
1737609460000|2025-01-23 05:17:40|78.81|78.21|78.79|78.19|78.81|78.21|78.78|78.18|5
1737609470000|2025-01-23 05:17:50|78.8|78.2|78.8|78.2|78.8|78.2|78.8|78.2|1
1737609480000|2025-01-23 05:18:00|78.76|78.16|78.71|78.11|78.76|78.16|78.71|78.11|6
1737609490000|2025-01-23 05:18:10|78.73|78.13|78.69|78.09|78.73|78.13|78.69|78.09|4
1737609520000|2025-01-23 05:18:40|78.67|78.07|78.66|78.06|78.67|78.07|78.65|78.05|6
1737609530000|2025-01-23 05:18:50|78.65|78.05|78.62|78.02|78.65|78.05|78.62|78.02|2
1737609540000|2025-01-23 05:19:00|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737609550000|2025-01-23 05:19:10|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737609560000|2025-01-23 05:19:20|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|2
1737609570000|2025-01-23 05:19:30|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737609580000|2025-01-23 05:19:40|78.63|78.03|78.62|78.02|78.65|78.05|78.62|78.02|6
1737609590000|2025-01-23 05:19:50|78.64|78.04|78.67|78.07|78.67|78.07|78.63|78.03|5
1737609600000|2025-01-23 05:20:00|78.68|78.08|78.67|78.07|78.68|78.08|78.67|78.07|4
1737609620000|2025-01-23 05:20:20|78.65|78.05|78.65|78.05|78.65|78.05|78.65|78.05|1
1737609630000|2025-01-23 05:20:30|78.66|78.06|78.68|78.08|78.68|78.08|78.66|78.06|2
1737609640000|2025-01-23 05:20:40|78.67|78.07|78.68|78.08|78.69|78.09|78.67|78.07|4
1737609660000|2025-01-23 05:21:00|78.71|78.11|78.72|78.12|78.72|78.12|78.7|78.1|6
1737609670000|2025-01-23 05:21:10|78.71|78.11|78.74|78.14|78.74|78.14|78.71|78.11|2
1737609680000|2025-01-23 05:21:20|78.75|78.15|78.69|78.09|78.75|78.15|78.69|78.09|4
1737609690000|2025-01-23 05:21:30|78.7|78.1|78.69|78.09|78.7|78.1|78.69|78.09|2
1737609700000|2025-01-23 05:21:40|78.68|78.08|78.65|78.05|78.68|78.08|78.65|78.05|5
1737609710000|2025-01-23 05:21:50|78.66|78.06|78.67|78.07|78.67|78.07|78.66|78.06|4
1737609720000|2025-01-23 05:22:00|78.66|78.06|78.66|78.06|78.66|78.06|78.66|78.06|1
1737609740000|2025-01-23 05:22:20|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737609750000|2025-01-23 05:22:30|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737609790000|2025-01-23 05:23:10|78.61|78.01|78.59|77.99|78.61|78.01|78.59|77.99|2
1737609800000|2025-01-23 05:23:20|78.6|78|78.6|78|78.6|78|78.6|78|1
1737609850000|2025-01-23 05:24:10|78.59|77.99|78.58|77.98|78.59|77.99|78.58|77.98|2
1737609860000|2025-01-23 05:24:20|78.59|77.99|78.59|77.99|78.59|77.99|78.59|77.99|1
1737609870000|2025-01-23 05:24:30|78.58|77.98|78.59|77.99|78.59|77.99|78.58|77.98|2
1737609880000|2025-01-23 05:24:40|78.58|77.98|78.59|77.99|78.59|77.99|78.58|77.98|2
1737609890000|2025-01-23 05:24:50|78.6|78|78.61|78.01|78.61|78.01|78.6|78|2
1737609900000|2025-01-23 05:25:00|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737609910000|2025-01-23 05:25:10|78.62|78.02|78.62|78.02|78.64|78.04|78.62|78.02|4
1737609920000|2025-01-23 05:25:20|78.61|78.01|78.59|77.99|78.61|78.01|78.59|77.99|3
1737609930000|2025-01-23 05:25:30|78.58|77.98|78.58|77.98|78.58|77.98|78.58|77.98|1
1737609940000|2025-01-23 05:25:40|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737609950000|2025-01-23 05:25:50|78.61|78.01|78.61|78.01|78.62|78.02|78.61|78.01|3
1737609960000|2025-01-23 05:26:00|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737609970000|2025-01-23 05:26:10|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737609980000|2025-01-23 05:26:20|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737609990000|2025-01-23 05:26:30|78.64|78.04|78.64|78.04|78.64|78.04|78.64|78.04|1
1737610030000|2025-01-23 05:27:10|78.65|78.05|78.65|78.05|78.65|78.05|78.63|78.03|5
1737610040000|2025-01-23 05:27:20|78.64|78.04|78.6|78|78.64|78.04|78.6|78|4
1737610050000|2025-01-23 05:27:30|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|6
1737610060000|2025-01-23 05:27:40|78.62|78.02|78.62|78.02|78.64|78.04|78.61|78.01|5
1737610070000|2025-01-23 05:27:50|78.64|78.04|78.63|78.03|78.64|78.04|78.62|78.02|4
1737610080000|2025-01-23 05:28:00|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|4
1737610090000|2025-01-23 05:28:10|78.6|78|78.61|78.01|78.61|78.01|78.6|78|2
1737610100000|2025-01-23 05:28:20|78.6|78|78.61|78.01|78.61|78.01|78.6|78|4
1737610110000|2025-01-23 05:28:30|78.6|78|78.61|78.01|78.62|78.02|78.6|78|4
1737610120000|2025-01-23 05:28:40|78.62|78.02|78.61|78.01|78.62|78.02|78.6|78|4
1737610130000|2025-01-23 05:28:50|78.62|78.02|78.63|78.03|78.63|78.03|78.61|78.01|3
1737610140000|2025-01-23 05:29:00|78.61|78.01|78.61|78.01|78.62|78.02|78.6|78|5
1737610150000|2025-01-23 05:29:10|78.6|78|78.61|78.01|78.63|78.03|78.6|78|5
1737610160000|2025-01-23 05:29:20|78.62|78.02|78.61|78.01|78.63|78.03|78.61|78.01|4
1737610170000|2025-01-23 05:29:30|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737610180000|2025-01-23 05:29:40|78.61|78.01|78.62|78.02|78.63|78.03|78.6|78|7
1737610190000|2025-01-23 05:29:50|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|2
1737610210000|2025-01-23 05:30:10|78.63|78.03|78.62|78.02|78.63|78.03|78.62|78.02|2
1737610220000|2025-01-23 05:30:20|78.61|78.01|78.6|78|78.61|78.01|78.59|77.99|4
1737610230000|2025-01-23 05:30:30|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737610240000|2025-01-23 05:30:40|78.62|78.02|78.65|78.05|78.65|78.05|78.62|78.02|2
1737610250000|2025-01-23 05:30:50|78.63|78.03|78.63|78.03|78.63|78.03|78.62|78.02|3
1737610260000|2025-01-23 05:31:00|78.64|78.04|78.7|78.1|78.7|78.1|78.64|78.04|4
1737610270000|2025-01-23 05:31:10|78.69|78.09|78.69|78.09|78.7|78.1|78.69|78.09|3
1737610280000|2025-01-23 05:31:20|78.68|78.08|78.61|78.01|78.69|78.09|78.61|78.01|8
1737610300000|2025-01-23 05:31:40|78.6|78|78.57|77.97|78.6|78|78.57|77.97|3
1737610310000|2025-01-23 05:31:50|78.58|77.98|78.52|77.92|78.58|77.98|78.52|77.92|7
1737610320000|2025-01-23 05:32:00|78.53|77.93|78.52|77.92|78.53|77.93|78.52|77.92|2
1737610340000|2025-01-23 05:32:20|78.51|77.91|78.51|77.91|78.51|77.91|78.5|77.9|3
1737610350000|2025-01-23 05:32:30|78.5|77.9|78.43|77.83|78.5|77.9|78.43|77.83|4
1737610360000|2025-01-23 05:32:40|78.42|77.82|78.43|77.83|78.45|77.85|78.42|77.82|6
1737610370000|2025-01-23 05:32:50|78.45|77.85|78.45|77.85|78.45|77.85|78.45|77.85|1
1737610380000|2025-01-23 05:33:00|78.48|77.88|78.53|77.93|78.53|77.93|78.48|77.88|6
1737610390000|2025-01-23 05:33:10|78.51|77.91|78.5|77.9|78.51|77.91|78.5|77.9|2
1737610410000|2025-01-23 05:33:30|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737610420000|2025-01-23 05:33:40|78.52|77.92|78.48|77.88|78.52|77.92|78.48|77.88|6
1737610430000|2025-01-23 05:33:50|78.47|77.87|78.52|77.92|78.52|77.92|78.47|77.87|5
1737610440000|2025-01-23 05:34:00|78.51|77.91|78.52|77.92|78.52|77.92|78.5|77.9|4
1737610450000|2025-01-23 05:34:10|78.53|77.93|78.54|77.94|78.56|77.96|78.52|77.92|5
1737610460000|2025-01-23 05:34:20|78.53|77.93|78.53|77.93|78.54|77.94|78.53|77.93|5
1737610470000|2025-01-23 05:34:30|78.54|77.94|78.58|77.98|78.58|77.98|78.54|77.94|5
1737610480000|2025-01-23 05:34:40|78.57|77.97|78.58|77.98|78.58|77.98|78.57|77.97|4
1737610490000|2025-01-23 05:34:50|78.59|77.99|78.65|78.05|78.65|78.05|78.57|77.97|9
1737610500000|2025-01-23 05:35:00|78.63|78.03|78.62|78.02|78.63|78.03|78.61|78.01|3
1737610510000|2025-01-23 05:35:10|78.63|78.03|78.68|78.08|78.7|78.1|78.63|78.03|6
1737610520000|2025-01-23 05:35:20|78.7|78.1|78.7|78.1|78.7|78.1|78.67|78.07|5
1737610530000|2025-01-23 05:35:30|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1737610540000|2025-01-23 05:35:40|78.68|78.08|78.68|78.08|78.68|78.08|78.68|78.08|1
1737610550000|2025-01-23 05:35:50|78.67|78.07|78.69|78.09|78.69|78.09|78.67|78.07|5
1737610560000|2025-01-23 05:36:00|78.7|78.1|78.69|78.09|78.7|78.1|78.69|78.09|2
1737610570000|2025-01-23 05:36:10|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737610580000|2025-01-23 05:36:20|78.69|78.09|78.7|78.1|78.72|78.12|78.69|78.09|4
1737610590000|2025-01-23 05:36:30|78.71|78.11|78.76|78.16|78.77|78.17|78.71|78.11|5
1737610600000|2025-01-23 05:36:40|78.75|78.15|78.75|78.15|78.76|78.16|78.73|78.13|6
1737610610000|2025-01-23 05:36:50|78.76|78.16|78.79|78.19|78.8|78.2|78.76|78.16|3
1737610620000|2025-01-23 05:37:00|78.8|78.2|78.84|78.24|78.84|78.24|78.8|78.2|5
1737610630000|2025-01-23 05:37:10|78.83|78.23|78.85|78.25|78.85|78.25|78.83|78.23|3
1737610640000|2025-01-23 05:37:20|78.83|78.23|78.83|78.23|78.85|78.25|78.83|78.23|3
1737610650000|2025-01-23 05:37:30|78.81|78.21|78.83|78.23|78.83|78.23|78.81|78.21|3
1737610660000|2025-01-23 05:37:40|78.82|78.22|78.92|78.32|78.92|78.32|78.82|78.22|7
1737610670000|2025-01-23 05:37:50|78.9|78.3|78.92|78.32|78.93|78.33|78.9|78.3|6
1737610680000|2025-01-23 05:38:00|78.9|78.3|78.9|78.3|78.9|78.3|78.9|78.3|1
1737610690000|2025-01-23 05:38:10|78.91|78.31|78.94|78.34|78.94|78.34|78.91|78.31|3
1737610700000|2025-01-23 05:38:20|78.92|78.32|78.89|78.29|78.93|78.33|78.89|78.29|5
1737610710000|2025-01-23 05:38:30|78.9|78.3|78.86|78.26|78.9|78.3|78.86|78.26|3
1737610720000|2025-01-23 05:38:40|78.87|78.27|78.91|78.31|78.93|78.33|78.87|78.27|6
1737610730000|2025-01-23 05:38:50|78.9|78.3|78.88|78.28|78.9|78.3|78.88|78.28|5
1737610740000|2025-01-23 05:39:00|78.85|78.25|78.81|78.21|78.87|78.27|78.81|78.21|7
1737610750000|2025-01-23 05:39:10|78.82|78.22|78.76|78.16|78.85|78.25|78.75|78.15|12
1737610760000|2025-01-23 05:39:20|78.72|78.12|78.5|77.9|78.72|78.12|78.5|77.9|11
1737610770000|2025-01-23 05:39:30|78.51|77.91|78.54|77.94|78.55|77.95|78.5|77.9|6
1737610780000|2025-01-23 05:39:40|78.55|77.95|78.58|77.98|78.59|77.99|78.55|77.95|3
1737610790000|2025-01-23 05:39:50|78.59|77.99|78.62|78.02|78.64|78.04|78.59|77.99|4
1737610800000|2025-01-23 05:40:00|78.63|78.03|78.6|78|78.64|78.04|78.6|78|6
1737610810000|2025-01-23 05:40:10|78.62|78.02|78.63|78.03|78.63|78.03|78.61|78.01|3
1737610820000|2025-01-23 05:40:20|78.64|78.04|78.62|78.02|78.64|78.04|78.62|78.02|2
1737610840000|2025-01-23 05:40:40|78.61|78.01|78.6|78|78.63|78.03|78.6|78|5
1737610850000|2025-01-23 05:40:50|78.61|78.01|78.61|78.01|78.61|78.01|78.6|78|3
1737610870000|2025-01-23 05:41:10|78.63|78.03|78.62|78.02|78.64|78.04|78.62|78.02|4
1737610880000|2025-01-23 05:41:20|78.63|78.03|78.65|78.05|78.65|78.05|78.63|78.03|3
1737610890000|2025-01-23 05:41:30|78.66|78.06|78.69|78.09|78.7|78.1|78.66|78.06|4
1737610900000|2025-01-23 05:41:40|78.68|78.08|78.69|78.09|78.69|78.09|78.67|78.07|3
1737610910000|2025-01-23 05:41:50|78.68|78.08|78.65|78.05|78.69|78.09|78.64|78.04|5
1737610920000|2025-01-23 05:42:00|78.64|78.04|78.66|78.06|78.66|78.06|78.63|78.03|6
1737610930000|2025-01-23 05:42:10|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737610940000|2025-01-23 05:42:20|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1737610950000|2025-01-23 05:42:30|78.7|78.1|78.7|78.1|78.7|78.1|78.69|78.09|5
1737610960000|2025-01-23 05:42:40|78.69|78.09|78.69|78.09|78.7|78.1|78.69|78.09|3
1737610970000|2025-01-23 05:42:50|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737610980000|2025-01-23 05:43:00|78.69|78.09|78.72|78.12|78.73|78.13|78.69|78.09|7
1737610990000|2025-01-23 05:43:10|78.7|78.1|78.7|78.1|78.71|78.11|78.7|78.1|3
1737611000000|2025-01-23 05:43:20|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737611010000|2025-01-23 05:43:30|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737611020000|2025-01-23 05:43:40|78.69|78.09|78.71|78.11|78.71|78.11|78.69|78.09|2
1737611030000|2025-01-23 05:43:50|78.7|78.1|78.72|78.12|78.72|78.12|78.7|78.1|2
1737611040000|2025-01-23 05:44:00|78.73|78.13|78.78|78.18|78.79|78.19|78.71|78.11|9
1737611050000|2025-01-23 05:44:10|78.75|78.15|78.75|78.15|78.78|78.18|78.75|78.15|6
1737611060000|2025-01-23 05:44:20|78.74|78.14|78.75|78.15|78.75|78.15|78.74|78.14|2
1737611070000|2025-01-23 05:44:30|78.73|78.13|78.71|78.11|78.74|78.14|78.71|78.11|5
1737611080000|2025-01-23 05:44:40|78.72|78.12|78.72|78.12|78.72|78.12|78.71|78.11|5
1737611090000|2025-01-23 05:44:50|78.71|78.11|78.72|78.12|78.72|78.12|78.71|78.11|2
1737611100000|2025-01-23 05:45:00|78.73|78.13|78.72|78.12|78.73|78.13|78.71|78.11|5
1737611110000|2025-01-23 05:45:10|78.71|78.11|78.72|78.12|78.72|78.12|78.71|78.11|2
1737611120000|2025-01-23 05:45:20|78.71|78.11|78.72|78.12|78.74|78.14|78.71|78.11|5
1737611130000|2025-01-23 05:45:30|78.71|78.11|78.71|78.11|78.72|78.12|78.71|78.11|3
1737611140000|2025-01-23 05:45:40|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737611160000|2025-01-23 05:46:00|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|4
1737611170000|2025-01-23 05:46:10|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737611180000|2025-01-23 05:46:20|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1737611190000|2025-01-23 05:46:30|78.68|78.08|78.69|78.09|78.69|78.09|78.68|78.08|2
1737611200000|2025-01-23 05:46:40|78.68|78.08|78.68|78.08|78.69|78.09|78.68|78.08|3
1737611210000|2025-01-23 05:46:50|78.67|78.07|78.65|78.05|78.67|78.07|78.65|78.05|3
1737611250000|2025-01-23 05:47:30|78.66|78.06|78.68|78.08|78.7|78.1|78.66|78.06|7
1737611260000|2025-01-23 05:47:40|78.66|78.06|78.66|78.06|78.67|78.07|78.66|78.06|3
1737611270000|2025-01-23 05:47:50|78.67|78.07|78.7|78.1|78.7|78.1|78.66|78.06|4
1737611280000|2025-01-23 05:48:00|78.69|78.09|78.69|78.09|78.69|78.09|78.66|78.06|5
1737611290000|2025-01-23 05:48:10|78.66|78.06|78.66|78.06|78.66|78.06|78.66|78.06|1
1737611300000|2025-01-23 05:48:20|78.65|78.05|78.66|78.06|78.66|78.06|78.65|78.05|4
1737611310000|2025-01-23 05:48:30|78.65|78.05|78.64|78.04|78.66|78.06|78.64|78.04|4
1737611320000|2025-01-23 05:48:40|78.66|78.06|78.72|78.12|78.73|78.13|78.66|78.06|4
1737611330000|2025-01-23 05:48:50|78.74|78.14|78.75|78.15|78.75|78.15|78.74|78.14|2
1737611340000|2025-01-23 05:49:00|78.76|78.16|78.72|78.12|78.76|78.16|78.72|78.12|5
1737611350000|2025-01-23 05:49:10|78.73|78.13|78.75|78.15|78.75|78.15|78.72|78.12|4
1737611370000|2025-01-23 05:49:30|78.77|78.17|78.79|78.19|78.79|78.19|78.77|78.17|2
1737611380000|2025-01-23 05:49:40|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|2
1737611390000|2025-01-23 05:49:50|78.82|78.22|78.83|78.23|78.84|78.24|78.82|78.22|4
1737611400000|2025-01-23 05:50:00|78.82|78.22|78.82|78.22|78.83|78.23|78.82|78.22|3
1737611410000|2025-01-23 05:50:10|78.81|78.21|78.8|78.2|78.82|78.22|78.8|78.2|5
1737611420000|2025-01-23 05:50:20|78.79|78.19|78.76|78.16|78.79|78.19|78.76|78.16|3
1737611430000|2025-01-23 05:50:30|78.75|78.15|78.8|78.2|78.8|78.2|78.75|78.15|6
1737611440000|2025-01-23 05:50:40|78.79|78.19|78.81|78.21|78.82|78.22|78.79|78.19|4
1737611450000|2025-01-23 05:50:50|78.8|78.2|78.79|78.19|78.8|78.2|78.79|78.19|4
1737611460000|2025-01-23 05:51:00|78.78|78.18|78.75|78.15|78.78|78.18|78.75|78.15|7
1737611470000|2025-01-23 05:51:10|78.76|78.16|78.72|78.12|78.76|78.16|78.72|78.12|4
1737611480000|2025-01-23 05:51:20|78.73|78.13|78.73|78.13|78.74|78.14|78.72|78.12|5
1737611490000|2025-01-23 05:51:30|78.72|78.12|78.72|78.12|78.72|78.12|78.72|78.12|1
1737611500000|2025-01-23 05:51:40|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737611530000|2025-01-23 05:52:10|78.7|78.1|78.7|78.1|78.7|78.1|78.69|78.09|3
1737611540000|2025-01-23 05:52:20|78.73|78.13|78.72|78.12|78.73|78.13|78.72|78.12|2
1737611550000|2025-01-23 05:52:30|78.75|78.15|78.75|78.15|78.76|78.16|78.74|78.14|5
1737611560000|2025-01-23 05:52:40|78.74|78.14|78.73|78.13|78.75|78.15|78.73|78.13|6
1737611570000|2025-01-23 05:52:50|78.74|78.14|78.75|78.15|78.75|78.15|78.73|78.13|4
1737611580000|2025-01-23 05:53:00|78.74|78.14|78.75|78.15|78.75|78.15|78.74|78.14|4
1737611590000|2025-01-23 05:53:10|78.74|78.14|78.74|78.14|78.76|78.16|78.74|78.14|8
1737611600000|2025-01-23 05:53:20|78.73|78.13|78.73|78.13|78.75|78.15|78.73|78.13|5
1737611610000|2025-01-23 05:53:30|78.76|78.16|78.74|78.14|78.76|78.16|78.74|78.14|3
1737611620000|2025-01-23 05:53:40|78.73|78.13|78.72|78.12|78.74|78.14|78.72|78.12|6
1737611630000|2025-01-23 05:53:50|78.73|78.13|78.72|78.12|78.74|78.14|78.72|78.12|5
1737611650000|2025-01-23 05:54:10|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737611660000|2025-01-23 05:54:20|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737611670000|2025-01-23 05:54:30|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737611680000|2025-01-23 05:54:40|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737611690000|2025-01-23 05:54:50|78.7|78.1|78.66|78.06|78.7|78.1|78.66|78.06|3
1737611700000|2025-01-23 05:55:00|78.65|78.05|78.65|78.05|78.65|78.05|78.63|78.03|4
1737611710000|2025-01-23 05:55:10|78.64|78.04|78.64|78.04|78.64|78.04|78.64|78.04|1
1737611720000|2025-01-23 05:55:20|78.63|78.03|78.64|78.04|78.66|78.06|78.63|78.03|5
1737611740000|2025-01-23 05:55:40|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737611750000|2025-01-23 05:55:50|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737611760000|2025-01-23 05:56:00|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737611770000|2025-01-23 05:56:10|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737611780000|2025-01-23 05:56:20|78.61|78.01|78.61|78.01|78.61|78.01|78.6|78|5
1737611790000|2025-01-23 05:56:30|78.6|78|78.61|78.01|78.61|78.01|78.6|78|2
1737611800000|2025-01-23 05:56:40|78.6|78|78.6|78|78.6|78|78.6|78|1
1737611810000|2025-01-23 05:56:50|78.61|78.01|78.61|78.01|78.62|78.02|78.6|78|9
1737611820000|2025-01-23 05:57:00|78.6|78|78.61|78.01|78.61|78.01|78.6|78|4
1737611850000|2025-01-23 05:57:30|78.6|78|78.54|77.94|78.6|78|78.54|77.94|5
1737611860000|2025-01-23 05:57:40|78.53|77.93|78.52|77.92|78.53|77.93|78.52|77.92|2
1737611870000|2025-01-23 05:57:50|78.5|77.9|78.52|77.92|78.52|77.92|78.5|77.9|3
1737611880000|2025-01-23 05:58:00|78.53|77.93|78.58|77.98|78.58|77.98|78.53|77.93|5
1737611890000|2025-01-23 05:58:10|78.61|78.01|78.56|77.96|78.61|78.01|78.56|77.96|5
1737611900000|2025-01-23 05:58:20|78.57|77.97|78.56|77.96|78.58|77.98|78.56|77.96|3
1737611910000|2025-01-23 05:58:30|78.55|77.95|78.55|77.95|78.56|77.96|78.55|77.95|3
1737611950000|2025-01-23 05:59:10|78.58|77.98|78.55|77.95|78.58|77.98|78.55|77.95|3
1737611960000|2025-01-23 05:59:20|78.54|77.94|78.55|77.95|78.61|78.01|78.54|77.94|7
1737611970000|2025-01-23 05:59:30|78.54|77.94|78.53|77.93|78.55|77.95|78.53|77.93|5
1737611980000|2025-01-23 05:59:40|78.55|77.95|78.55|77.95|78.55|77.95|78.54|77.94|7
1737612000000|2025-01-23 06:00:00|78.54|77.94|78.51|77.91|78.54|77.94|78.51|77.91|3
1737612010000|2025-01-23 06:00:10|78.52|77.92|78.5|77.9|78.52|77.92|78.5|77.9|3
1737612020000|2025-01-23 06:00:20|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737612030000|2025-01-23 06:00:30|78.51|77.91|78.51|77.91|78.51|77.91|78.51|77.91|1
1737612040000|2025-01-23 06:00:40|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|2
1737612050000|2025-01-23 06:00:50|78.5|77.9|78.5|77.9|78.51|77.91|78.5|77.9|3
1737612060000|2025-01-23 06:01:00|78.51|77.91|78.5|77.9|78.51|77.91|78.49|77.89|5
1737612070000|2025-01-23 06:01:10|78.49|77.89|78.49|77.89|78.5|77.9|78.49|77.89|3
1737612080000|2025-01-23 06:01:20|78.55|77.95|78.62|78.02|78.63|78.03|78.55|77.95|5
1737612090000|2025-01-23 06:01:30|78.61|78.01|78.64|78.04|78.64|78.04|78.61|78.01|3
1737612100000|2025-01-23 06:01:40|78.65|78.05|78.66|78.06|78.7|78.1|78.65|78.05|7
1737612110000|2025-01-23 06:01:50|78.67|78.07|78.69|78.09|78.7|78.1|78.67|78.07|4
1737612120000|2025-01-23 06:02:00|78.66|78.06|78.66|78.06|78.66|78.06|78.63|78.03|3
1737612130000|2025-01-23 06:02:10|78.64|78.04|78.63|78.03|78.64|78.04|78.62|78.02|4
1737612140000|2025-01-23 06:02:20|78.62|78.02|78.63|78.03|78.64|78.04|78.62|78.02|3
1737612150000|2025-01-23 06:02:30|78.62|78.02|78.54|77.94|78.62|78.02|78.52|77.92|10
1737612160000|2025-01-23 06:02:40|78.53|77.93|78.52|77.92|78.54|77.94|78.52|77.92|4
1737612170000|2025-01-23 06:02:50|78.51|77.91|78.5|77.9|78.52|77.92|78.5|77.9|4
1737612180000|2025-01-23 06:03:00|78.51|77.91|78.46|77.86|78.52|77.92|78.46|77.86|9
1737612190000|2025-01-23 06:03:10|78.45|77.85|78.45|77.85|78.46|77.86|78.45|77.85|5
1737612200000|2025-01-23 06:03:20|78.43|77.83|78.44|77.84|78.44|77.84|78.43|77.83|4
1737612220000|2025-01-23 06:03:40|78.43|77.83|78.47|77.87|78.47|77.87|78.43|77.83|4
1737612230000|2025-01-23 06:03:50|78.49|77.89|78.48|77.88|78.49|77.89|78.48|77.88|2
1737612240000|2025-01-23 06:04:00|78.49|77.89|78.46|77.86|78.49|77.89|78.46|77.86|3
1737612250000|2025-01-23 06:04:10|78.42|77.82|78.44|77.84|78.44|77.84|78.41|77.81|5
1737612260000|2025-01-23 06:04:20|78.43|77.83|78.45|77.85|78.45|77.85|78.43|77.83|2
1737612270000|2025-01-23 06:04:30|78.44|77.84|78.44|77.84|78.45|77.85|78.44|77.84|3
1737612280000|2025-01-23 06:04:40|78.45|77.85|78.46|77.86|78.46|77.86|78.45|77.85|2
1737612290000|2025-01-23 06:04:50|78.49|77.89|78.47|77.87|78.49|77.89|78.47|77.87|3
1737612300000|2025-01-23 06:05:00|78.49|77.89|78.47|77.87|78.5|77.9|78.47|77.87|8
1737612310000|2025-01-23 06:05:10|78.45|77.85|78.43|77.83|78.45|77.85|78.43|77.83|2
1737612320000|2025-01-23 06:05:20|78.42|77.82|78.43|77.83|78.43|77.83|78.42|77.82|2
1737612340000|2025-01-23 06:05:40|78.41|77.81|78.35|77.75|78.41|77.81|78.35|77.75|4
1737612350000|2025-01-23 06:05:50|78.38|77.78|78.38|77.78|78.38|77.78|78.37|77.77|5
1737612360000|2025-01-23 06:06:00|78.37|77.77|78.33|77.73|78.37|77.77|78.33|77.73|4
1737612370000|2025-01-23 06:06:10|78.32|77.72|78.35|77.75|78.35|77.75|78.32|77.72|4
1737612380000|2025-01-23 06:06:20|78.33|77.73|78.31|77.71|78.34|77.74|78.31|77.71|6
1737612390000|2025-01-23 06:06:30|78.32|77.72|78.33|77.73|78.33|77.73|78.32|77.72|2
1737612400000|2025-01-23 06:06:40|78.34|77.74|78.32|77.72|78.34|77.74|78.32|77.72|4
1737612410000|2025-01-23 06:06:50|78.31|77.71|78.32|77.72|78.32|77.72|78.31|77.71|2
1737612420000|2025-01-23 06:07:00|78.4|77.8|78.36|77.76|78.4|77.8|78.36|77.76|4
1737612430000|2025-01-23 06:07:10|78.35|77.75|78.5|77.9|78.5|77.9|78.33|77.73|10
1737612440000|2025-01-23 06:07:20|78.51|77.91|78.52|77.92|78.53|77.93|78.5|77.9|7
1737612450000|2025-01-23 06:07:30|78.51|77.91|78.55|77.95|78.55|77.95|78.51|77.91|3
1737612460000|2025-01-23 06:07:40|78.56|77.96|78.6|78|78.6|78|78.54|77.94|5
1737612470000|2025-01-23 06:07:50|78.59|77.99|78.57|77.97|78.59|77.99|78.57|77.97|5
1737612480000|2025-01-23 06:08:00|78.52|77.92|78.56|77.96|78.56|77.96|78.52|77.92|6
1737612490000|2025-01-23 06:08:10|78.59|77.99|78.56|77.96|78.59|77.99|78.56|77.96|3
1737612500000|2025-01-23 06:08:20|78.54|77.94|78.53|77.93|78.55|77.95|78.53|77.93|4
1737612510000|2025-01-23 06:08:30|78.52|77.92|78.52|77.92|78.52|77.92|78.51|77.91|3
1737612520000|2025-01-23 06:08:40|78.51|77.91|78.5|77.9|78.51|77.91|78.5|77.9|2
1737612530000|2025-01-23 06:08:50|78.49|77.89|78.51|77.91|78.51|77.91|78.49|77.89|4
1737612540000|2025-01-23 06:09:00|78.5|77.9|78.52|77.92|78.52|77.92|78.49|77.89|4
1737612550000|2025-01-23 06:09:10|78.53|77.93|78.53|77.93|78.55|77.95|78.52|77.92|5
1737612560000|2025-01-23 06:09:20|78.55|77.95|78.55|77.95|78.55|77.95|78.54|77.94|5
1737612570000|2025-01-23 06:09:30|78.56|77.96|78.52|77.92|78.56|77.96|78.52|77.92|6
1737612580000|2025-01-23 06:09:40|78.53|77.93|78.53|77.93|78.54|77.94|78.53|77.93|3
1737612590000|2025-01-23 06:09:50|78.54|77.94|78.57|77.97|78.57|77.97|78.54|77.94|5
1737612600000|2025-01-23 06:10:00|78.58|77.98|78.6|78|78.6|78|78.58|77.98|2
1737612610000|2025-01-23 06:10:10|78.59|77.99|78.62|78.02|78.62|78.02|78.59|77.99|6
1737612620000|2025-01-23 06:10:20|78.61|78.01|78.63|78.03|78.64|78.04|78.61|78.01|8
1737612630000|2025-01-23 06:10:30|78.64|78.04|78.71|78.11|78.71|78.11|78.64|78.04|4
1737612640000|2025-01-23 06:10:40|78.72|78.12|78.73|78.13|78.73|78.13|78.72|78.12|2
1737612650000|2025-01-23 06:10:50|78.72|78.12|78.69|78.09|78.72|78.12|78.69|78.09|4
1737612660000|2025-01-23 06:11:00|78.7|78.1|78.72|78.12|78.73|78.13|78.7|78.1|6
1737612670000|2025-01-23 06:11:10|78.73|78.13|78.71|78.11|78.74|78.14|78.71|78.11|4
1737612680000|2025-01-23 06:11:20|78.72|78.12|78.73|78.13|78.73|78.13|78.71|78.11|4
1737612690000|2025-01-23 06:11:30|78.72|78.12|78.69|78.09|78.72|78.12|78.69|78.09|8
1737612700000|2025-01-23 06:11:40|78.67|78.07|78.66|78.06|78.67|78.07|78.66|78.06|2
1737612710000|2025-01-23 06:11:50|78.65|78.05|78.66|78.06|78.66|78.06|78.64|78.04|3
1737612720000|2025-01-23 06:12:00|78.69|78.09|78.65|78.05|78.71|78.11|78.65|78.05|8
1737612730000|2025-01-23 06:12:10|78.69|78.09|78.7|78.1|78.71|78.11|78.69|78.09|5
1737612750000|2025-01-23 06:12:30|78.71|78.11|78.76|78.16|78.76|78.16|78.71|78.11|4
1737612760000|2025-01-23 06:12:40|78.75|78.15|78.79|78.19|78.79|78.19|78.75|78.15|5
1737612770000|2025-01-23 06:12:50|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|2
1737612780000|2025-01-23 06:13:00|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|4
1737612790000|2025-01-23 06:13:10|78.8|78.2|78.77|78.17|78.8|78.2|78.77|78.17|2
1737612800000|2025-01-23 06:13:20|78.76|78.16|78.81|78.21|78.81|78.21|78.76|78.16|6
1737612810000|2025-01-23 06:13:30|78.8|78.2|78.75|78.15|78.8|78.2|78.75|78.15|5
1737612820000|2025-01-23 06:13:40|78.73|78.13|78.73|78.13|78.74|78.14|78.73|78.13|3
1737612830000|2025-01-23 06:13:50|78.75|78.15|78.74|78.14|78.75|78.15|78.74|78.14|2
1737612840000|2025-01-23 06:14:00|78.73|78.13|78.74|78.14|78.75|78.15|78.73|78.13|6
1737612850000|2025-01-23 06:14:10|78.75|78.15|78.79|78.19|78.79|78.19|78.75|78.15|4
1737612860000|2025-01-23 06:14:20|78.81|78.21|78.79|78.19|78.81|78.21|78.79|78.19|3
1737612870000|2025-01-23 06:14:30|78.78|78.18|78.79|78.19|78.8|78.2|78.78|78.18|3
1737612880000|2025-01-23 06:14:40|78.78|78.18|78.78|78.18|78.79|78.19|78.78|78.18|5
1737612890000|2025-01-23 06:14:50|78.79|78.19|78.79|78.19|78.81|78.21|78.79|78.19|4
1737612900000|2025-01-23 06:15:00|78.78|78.18|78.72|78.12|78.8|78.2|78.72|78.12|5
1737612910000|2025-01-23 06:15:10|78.73|78.13|78.7|78.1|78.73|78.13|78.7|78.1|4
1737612920000|2025-01-23 06:15:20|78.65|78.05|78.62|78.02|78.68|78.08|78.62|78.02|11
1737612930000|2025-01-23 06:15:30|78.63|78.03|78.64|78.04|78.64|78.04|78.62|78.02|5
1737612940000|2025-01-23 06:15:40|78.63|78.03|78.61|78.01|78.65|78.05|78.61|78.01|7
1737612950000|2025-01-23 06:15:50|78.62|78.02|78.63|78.03|78.63|78.03|78.61|78.01|6
1737612960000|2025-01-23 06:16:00|78.62|78.02|78.67|78.07|78.67|78.07|78.62|78.02|5
1737612970000|2025-01-23 06:16:10|78.66|78.06|78.67|78.07|78.67|78.07|78.66|78.06|4
1737612980000|2025-01-23 06:16:20|78.68|78.08|78.71|78.11|78.71|78.11|78.68|78.08|2
1737612990000|2025-01-23 06:16:30|78.74|78.14|78.76|78.16|78.76|78.16|78.74|78.14|2
1737613000000|2025-01-23 06:16:40|78.75|78.15|78.73|78.13|78.75|78.15|78.73|78.13|5
1737613010000|2025-01-23 06:16:50|78.72|78.12|78.66|78.06|78.72|78.12|78.65|78.05|6
1737613020000|2025-01-23 06:17:00|78.69|78.09|78.69|78.09|78.69|78.09|78.68|78.08|3
1737613030000|2025-01-23 06:17:10|78.68|78.08|78.65|78.05|78.69|78.09|78.65|78.05|5
1737613050000|2025-01-23 06:17:30|78.63|78.03|78.64|78.04|78.64|78.04|78.62|78.02|5
1737613060000|2025-01-23 06:17:40|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737613070000|2025-01-23 06:17:50|78.62|78.02|78.66|78.06|78.66|78.06|78.62|78.02|2
1737613080000|2025-01-23 06:18:00|78.65|78.05|78.63|78.03|78.65|78.05|78.63|78.03|3
1737613090000|2025-01-23 06:18:10|78.64|78.04|78.62|78.02|78.64|78.04|78.62|78.02|3
1737613100000|2025-01-23 06:18:20|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|6
1737613110000|2025-01-23 06:18:30|78.61|78.01|78.57|77.97|78.61|78.01|78.57|77.97|2
1737613120000|2025-01-23 06:18:40|78.55|77.95|78.55|77.95|78.57|77.97|78.55|77.95|6
1737613130000|2025-01-23 06:18:50|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737613140000|2025-01-23 06:19:00|78.52|77.92|78.52|77.92|78.53|77.93|78.52|77.92|3
1737613160000|2025-01-23 06:19:20|78.51|77.91|78.54|77.94|78.55|77.95|78.51|77.91|5
1737613170000|2025-01-23 06:19:30|78.52|77.92|78.53|77.93|78.54|77.94|78.52|77.92|3
1737613190000|2025-01-23 06:19:50|78.56|77.96|78.56|77.96|78.56|77.96|78.55|77.95|3
1737613200000|2025-01-23 06:20:00|78.57|77.97|78.56|77.96|78.6|78|78.56|77.96|7
1737613210000|2025-01-23 06:20:10|78.55|77.95|78.54|77.94|78.55|77.95|78.54|77.94|2
1737613230000|2025-01-23 06:20:30|78.57|77.97|78.61|78.01|78.61|78.01|78.57|77.97|6
1737613240000|2025-01-23 06:20:40|78.6|78|78.58|77.98|78.6|78|78.56|77.96|5
1737613250000|2025-01-23 06:20:50|78.6|78|78.6|78|78.62|78.02|78.6|78|6
1737613260000|2025-01-23 06:21:00|78.61|78.01|78.6|78|78.61|78.01|78.6|78|4
1737613270000|2025-01-23 06:21:10|78.59|77.99|78.58|77.98|78.59|77.99|78.56|77.96|5
1737613280000|2025-01-23 06:21:20|78.57|77.97|78.55|77.95|78.57|77.97|78.55|77.95|5
1737613290000|2025-01-23 06:21:30|78.54|77.94|78.53|77.93|78.54|77.94|78.53|77.93|2
1737613330000|2025-01-23 06:22:10|78.54|77.94|78.58|77.98|78.59|77.99|78.54|77.94|4
1737613340000|2025-01-23 06:22:20|78.59|77.99|78.61|78.01|78.61|78.01|78.58|77.98|5
1737613350000|2025-01-23 06:22:30|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|4
1737613360000|2025-01-23 06:22:40|78.62|78.02|78.64|78.04|78.64|78.04|78.61|78.01|4
1737613370000|2025-01-23 06:22:50|78.63|78.03|78.62|78.02|78.63|78.03|78.61|78.01|4
1737613390000|2025-01-23 06:23:10|78.61|78.01|78.61|78.01|78.61|78.01|78.6|78|3
1737613400000|2025-01-23 06:23:20|78.59|77.99|78.57|77.97|78.59|77.99|78.57|77.97|2
1737613420000|2025-01-23 06:23:40|78.56|77.96|78.54|77.94|78.56|77.96|78.53|77.93|3
1737613430000|2025-01-23 06:23:50|78.56|77.96|78.6|78|78.6|78|78.56|77.96|3
1737613440000|2025-01-23 06:24:00|78.61|78.01|78.7|78.1|78.7|78.1|78.61|78.01|4
1737613450000|2025-01-23 06:24:10|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737613460000|2025-01-23 06:24:20|78.72|78.12|78.73|78.13|78.73|78.13|78.72|78.12|2
1737613470000|2025-01-23 06:24:30|78.74|78.14|78.74|78.14|78.74|78.14|78.73|78.13|3
1737613480000|2025-01-23 06:24:40|78.77|78.17|78.8|78.2|78.8|78.2|78.77|78.17|2
1737613490000|2025-01-23 06:24:50|78.79|78.19|78.8|78.2|78.8|78.2|78.76|78.16|6
1737613500000|2025-01-23 06:25:00|78.81|78.21|78.82|78.22|78.82|78.22|78.8|78.2|6
1737613510000|2025-01-23 06:25:10|78.83|78.23|78.81|78.21|78.83|78.23|78.8|78.2|5
1737613520000|2025-01-23 06:25:20|78.8|78.2|78.8|78.2|78.82|78.22|78.8|78.2|5
1737613530000|2025-01-23 06:25:30|78.77|78.17|78.78|78.18|78.8|78.2|78.77|78.17|5
1737613540000|2025-01-23 06:25:40|78.77|78.17|78.78|78.18|78.8|78.2|78.77|78.17|5
1737613550000|2025-01-23 06:25:50|78.79|78.19|78.78|78.18|78.79|78.19|78.78|78.18|2
1737613560000|2025-01-23 06:26:00|78.79|78.19|78.74|78.14|78.79|78.19|78.74|78.14|3
1737613570000|2025-01-23 06:26:10|78.73|78.13|78.76|78.16|78.76|78.16|78.73|78.13|3
1737613580000|2025-01-23 06:26:20|78.86|78.26|78.86|78.26|78.86|78.26|78.86|78.26|1
1737613590000|2025-01-23 06:26:30|78.85|78.25|78.85|78.25|78.85|78.25|78.85|78.25|1
1737613600000|2025-01-23 06:26:40|78.83|78.23|78.84|78.24|78.85|78.25|78.83|78.23|4
1737613610000|2025-01-23 06:26:50|78.82|78.22|78.84|78.24|78.84|78.24|78.82|78.22|3
1737613620000|2025-01-23 06:27:00|78.85|78.25|78.85|78.25|78.89|78.29|78.85|78.25|4
1737613630000|2025-01-23 06:27:10|78.84|78.24|78.83|78.23|78.84|78.24|78.82|78.22|5
1737613640000|2025-01-23 06:27:20|78.89|78.29|78.9|78.3|78.9|78.3|78.89|78.29|2
1737613650000|2025-01-23 06:27:30|78.91|78.31|78.92|78.32|78.92|78.32|78.91|78.31|4
1737613660000|2025-01-23 06:27:40|78.93|78.33|78.94|78.34|78.96|78.36|78.92|78.32|6
1737613670000|2025-01-23 06:27:50|78.95|78.35|78.92|78.32|78.95|78.35|78.91|78.31|8
1737613680000|2025-01-23 06:28:00|78.93|78.33|78.91|78.31|78.93|78.33|78.91|78.31|3
1737613690000|2025-01-23 06:28:10|78.92|78.32|78.91|78.31|78.93|78.33|78.91|78.31|3
1737613700000|2025-01-23 06:28:20|78.92|78.32|78.95|78.35|78.95|78.35|78.91|78.31|6
1737613710000|2025-01-23 06:28:30|78.94|78.34|78.93|78.33|78.94|78.34|78.93|78.33|2
1737613730000|2025-01-23 06:28:50|78.92|78.32|78.94|78.34|78.94|78.34|78.92|78.32|3
1737613740000|2025-01-23 06:29:00|78.93|78.33|78.97|78.37|78.97|78.37|78.93|78.33|5
1737613750000|2025-01-23 06:29:10|78.96|78.36|79.01|78.41|79.01|78.41|78.95|78.35|3
1737613780000|2025-01-23 06:29:40|79|78.4|78.99|78.39|79|78.4|78.99|78.39|2
1737613790000|2025-01-23 06:29:50|79|78.4|78.99|78.39|79|78.4|78.99|78.39|4
1737613800000|2025-01-23 06:30:00|79.01|78.41|79.02|78.42|79.02|78.42|79.01|78.41|2
1737613810000|2025-01-23 06:30:10|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1737613820000|2025-01-23 06:30:20|79.02|78.42|79|78.4|79.02|78.42|79|78.4|5
1737613830000|2025-01-23 06:30:30|78.99|78.39|78.99|78.39|79|78.4|78.99|78.39|3
1737613840000|2025-01-23 06:30:40|78.96|78.36|78.92|78.32|78.96|78.36|78.92|78.32|4
1737613850000|2025-01-23 06:30:50|78.93|78.33|78.93|78.33|78.93|78.33|78.93|78.33|1
1737613860000|2025-01-23 06:31:00|78.92|78.32|78.84|78.24|78.92|78.32|78.83|78.23|4
1737613870000|2025-01-23 06:31:10|78.83|78.23|78.78|78.18|78.84|78.24|78.78|78.18|5
1737613880000|2025-01-23 06:31:20|78.8|78.2|78.79|78.19|78.8|78.2|78.79|78.19|2
1737613890000|2025-01-23 06:31:30|78.76|78.16|78.74|78.14|78.76|78.16|78.74|78.14|5
1737613900000|2025-01-23 06:31:40|78.73|78.13|78.73|78.13|78.74|78.14|78.73|78.13|3
1737613910000|2025-01-23 06:31:50|78.74|78.14|78.79|78.19|78.79|78.19|78.74|78.14|4
1737613920000|2025-01-23 06:32:00|78.8|78.2|78.77|78.17|78.8|78.2|78.77|78.17|3
1737613930000|2025-01-23 06:32:10|78.76|78.16|78.71|78.11|78.76|78.16|78.71|78.11|3
1737613940000|2025-01-23 06:32:20|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737613950000|2025-01-23 06:32:30|78.7|78.1|78.73|78.13|78.74|78.14|78.69|78.09|6
1737613960000|2025-01-23 06:32:40|78.72|78.12|78.74|78.14|78.74|78.14|78.71|78.11|5
1737613980000|2025-01-23 06:33:00|78.75|78.15|78.73|78.13|78.75|78.15|78.73|78.13|5
1737614000000|2025-01-23 06:33:20|78.72|78.12|78.73|78.13|78.73|78.13|78.72|78.12|4
1737614010000|2025-01-23 06:33:30|78.72|78.12|78.73|78.13|78.73|78.13|78.72|78.12|2
1737614030000|2025-01-23 06:33:50|78.75|78.15|78.78|78.18|78.78|78.18|78.75|78.15|2
1737614050000|2025-01-23 06:34:10|78.81|78.21|78.81|78.21|78.81|78.21|78.81|78.21|1
1737614070000|2025-01-23 06:34:30|78.79|78.19|78.79|78.19|78.79|78.19|78.79|78.19|1
1737614080000|2025-01-23 06:34:40|78.78|78.18|78.76|78.16|78.78|78.18|78.76|78.16|2
1737614100000|2025-01-23 06:35:00|78.75|78.15|78.76|78.16|78.76|78.16|78.74|78.14|4
1737614110000|2025-01-23 06:35:10|78.75|78.15|78.75|78.15|78.75|78.15|78.74|78.14|3
1737614130000|2025-01-23 06:35:30|78.74|78.14|78.74|78.14|78.74|78.14|78.74|78.14|1
1737614140000|2025-01-23 06:35:40|78.73|78.13|78.73|78.13|78.73|78.13|78.73|78.13|1
1737614160000|2025-01-23 06:36:00|78.72|78.12|78.72|78.12|78.72|78.12|78.72|78.12|1
1737614170000|2025-01-23 06:36:10|78.73|78.13|78.73|78.13|78.73|78.13|78.73|78.13|1
1737614180000|2025-01-23 06:36:20|78.74|78.14|78.73|78.13|78.74|78.14|78.72|78.12|3
1737614190000|2025-01-23 06:36:30|78.74|78.14|78.74|78.14|78.74|78.14|78.74|78.14|1
1737614200000|2025-01-23 06:36:40|78.73|78.13|78.73|78.13|78.73|78.13|78.73|78.13|1
1737614210000|2025-01-23 06:36:50|78.72|78.12|78.7|78.1|78.72|78.12|78.69|78.09|7
1737614230000|2025-01-23 06:37:10|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737614250000|2025-01-23 06:37:30|78.69|78.09|78.66|78.06|78.69|78.09|78.65|78.05|4
1737614260000|2025-01-23 06:37:40|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|5
1737614270000|2025-01-23 06:37:50|78.67|78.07|78.67|78.07|78.67|78.07|78.67|78.07|1
1737614280000|2025-01-23 06:38:00|78.66|78.06|78.7|78.1|78.72|78.12|78.66|78.06|8
1737614290000|2025-01-23 06:38:10|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|3
1737614300000|2025-01-23 06:38:20|78.67|78.07|78.66|78.06|78.67|78.07|78.66|78.06|4
1737614310000|2025-01-23 06:38:30|78.67|78.07|78.71|78.11|78.71|78.11|78.67|78.07|4
1737614320000|2025-01-23 06:38:40|78.72|78.12|78.72|78.12|78.72|78.12|78.72|78.12|1
1737614330000|2025-01-23 06:38:50|78.7|78.1|78.67|78.07|78.7|78.1|78.67|78.07|3
1737614340000|2025-01-23 06:39:00|78.68|78.08|78.65|78.05|78.68|78.08|78.65|78.05|5
1737614350000|2025-01-23 06:39:10|78.64|78.04|78.63|78.03|78.64|78.04|78.63|78.03|2
1737614370000|2025-01-23 06:39:30|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737614380000|2025-01-23 06:39:40|78.62|78.02|78.62|78.02|78.62|78.02|78.61|78.01|3
1737614390000|2025-01-23 06:39:50|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737614400000|2025-01-23 06:40:00|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|4
1737614410000|2025-01-23 06:40:10|78.61|78.01|78.63|78.03|78.63|78.03|78.61|78.01|4
1737614420000|2025-01-23 06:40:20|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737614430000|2025-01-23 06:40:30|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737614440000|2025-01-23 06:40:40|78.64|78.04|78.64|78.04|78.64|78.04|78.64|78.04|1
1737614450000|2025-01-23 06:40:50|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|4
1737614460000|2025-01-23 06:41:00|78.63|78.03|78.63|78.03|78.64|78.04|78.63|78.03|3
1737614480000|2025-01-23 06:41:20|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|2
1737614490000|2025-01-23 06:41:30|78.62|78.02|78.62|78.02|78.63|78.03|78.62|78.02|3
1737614500000|2025-01-23 06:41:40|78.64|78.04|78.63|78.03|78.64|78.04|78.63|78.03|4
1737614520000|2025-01-23 06:42:00|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|4
1737614540000|2025-01-23 06:42:20|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737614580000|2025-01-23 06:43:00|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737614590000|2025-01-23 06:43:10|78.6|78|78.59|77.99|78.6|78|78.56|77.96|6
1737614600000|2025-01-23 06:43:20|78.57|77.97|78.55|77.95|78.58|77.98|78.55|77.95|4
1737614610000|2025-01-23 06:43:30|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737614620000|2025-01-23 06:43:40|78.55|77.95|78.57|77.97|78.57|77.97|78.55|77.95|3
1737614630000|2025-01-23 06:43:50|78.58|77.98|78.62|78.02|78.63|78.03|78.57|77.97|7
1737614640000|2025-01-23 06:44:00|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737614650000|2025-01-23 06:44:10|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737614660000|2025-01-23 06:44:20|78.62|78.02|78.63|78.03|78.64|78.04|78.62|78.02|4
1737614680000|2025-01-23 06:44:40|78.62|78.02|78.6|78|78.62|78.02|78.6|78|4
1737614690000|2025-01-23 06:44:50|78.61|78.01|78.61|78.01|78.61|78.01|78.6|78|3
1737614700000|2025-01-23 06:45:00|78.62|78.02|78.61|78.01|78.63|78.03|78.61|78.01|4
1737614710000|2025-01-23 06:45:10|78.62|78.02|78.64|78.04|78.64|78.04|78.62|78.02|5
1737614720000|2025-01-23 06:45:20|78.65|78.05|78.62|78.02|78.65|78.05|78.62|78.02|4
1737614730000|2025-01-23 06:45:30|78.61|78.01|78.57|77.97|78.62|78.02|78.57|77.97|7
1737614740000|2025-01-23 06:45:40|78.58|77.98|78.6|78|78.6|78|78.57|77.97|6
1737614750000|2025-01-23 06:45:50|78.61|78.01|78.61|78.01|78.63|78.03|78.6|78|8
1737614760000|2025-01-23 06:46:00|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737614770000|2025-01-23 06:46:10|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737614780000|2025-01-23 06:46:20|78.65|78.05|78.67|78.07|78.67|78.07|78.65|78.05|2
1737614790000|2025-01-23 06:46:30|78.66|78.06|78.63|78.03|78.66|78.06|78.61|78.01|8
1737614810000|2025-01-23 06:46:50|78.62|78.02|78.62|78.02|78.62|78.02|78.61|78.01|3
1737614820000|2025-01-23 06:47:00|78.63|78.03|78.66|78.06|78.66|78.06|78.63|78.03|3
1737614830000|2025-01-23 06:47:10|78.68|78.08|78.73|78.13|78.73|78.13|78.68|78.08|5
1737614840000|2025-01-23 06:47:20|78.72|78.12|78.7|78.1|78.72|78.12|78.67|78.07|6
1737614850000|2025-01-23 06:47:30|78.69|78.09|78.7|78.1|78.71|78.11|78.66|78.06|7
1737614860000|2025-01-23 06:47:40|78.69|78.09|78.67|78.07|78.7|78.1|78.67|78.07|9
1737614870000|2025-01-23 06:47:50|78.68|78.08|78.67|78.07|78.68|78.08|78.66|78.06|4
1737614880000|2025-01-23 06:48:00|78.65|78.05|78.66|78.06|78.66|78.06|78.64|78.04|3
1737614890000|2025-01-23 06:48:10|78.68|78.08|78.67|78.07|78.68|78.08|78.67|78.07|2
1737614900000|2025-01-23 06:48:20|78.68|78.08|78.66|78.06|78.68|78.08|78.66|78.06|3
1737614910000|2025-01-23 06:48:30|78.65|78.05|78.56|77.96|78.66|78.06|78.56|77.96|8
1737614920000|2025-01-23 06:48:40|78.57|77.97|78.57|77.97|78.58|77.98|78.56|77.96|9
1737614930000|2025-01-23 06:48:50|78.58|77.98|78.54|77.94|78.6|78|78.54|77.94|5
1737614940000|2025-01-23 06:49:00|78.53|77.93|78.55|77.95|78.55|77.95|78.53|77.93|3
1737614950000|2025-01-23 06:49:10|78.54|77.94|78.54|77.94|78.54|77.94|78.54|77.94|1
1737614960000|2025-01-23 06:49:20|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737614970000|2025-01-23 06:49:30|78.52|77.92|78.47|77.87|78.52|77.92|78.47|77.87|3
1737614980000|2025-01-23 06:49:40|78.46|77.86|78.48|77.88|78.48|77.88|78.46|77.86|3
1737614990000|2025-01-23 06:49:50|78.47|77.87|78.47|77.87|78.47|77.87|78.46|77.86|5
1737615000000|2025-01-23 06:50:00|78.46|77.86|78.46|77.86|78.46|77.86|78.46|77.86|1
1737615020000|2025-01-23 06:50:20|78.47|77.87|78.5|77.9|78.51|77.91|78.47|77.87|4
1737615030000|2025-01-23 06:50:30|78.47|77.87|78.46|77.86|78.47|77.87|78.46|77.86|2
1737615040000|2025-01-23 06:50:40|78.45|77.85|78.46|77.86|78.47|77.87|78.45|77.85|3
1737615050000|2025-01-23 06:50:50|78.47|77.87|78.45|77.85|78.47|77.87|78.45|77.85|3
1737615060000|2025-01-23 06:51:00|78.51|77.91|78.51|77.91|78.51|77.91|78.51|77.91|1
1737615070000|2025-01-23 06:51:10|78.52|77.92|78.53|77.93|78.54|77.94|78.5|77.9|8
1737615080000|2025-01-23 06:51:20|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|2
1737615090000|2025-01-23 06:51:30|78.52|77.92|78.53|77.93|78.54|77.94|78.52|77.92|3
1737615100000|2025-01-23 06:51:40|78.52|77.92|78.48|77.88|78.52|77.92|78.47|77.87|8
1737615110000|2025-01-23 06:51:50|78.49|77.89|78.48|77.88|78.49|77.89|78.48|77.88|2
1737615120000|2025-01-23 06:52:00|78.49|77.89|78.47|77.87|78.49|77.89|78.47|77.87|5
1737615130000|2025-01-23 06:52:10|78.46|77.86|78.47|77.87|78.47|77.87|78.46|77.86|2
1737615140000|2025-01-23 06:52:20|78.46|77.86|78.46|77.86|78.46|77.86|78.46|77.86|1
1737615180000|2025-01-23 06:53:00|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|4
1737615200000|2025-01-23 06:53:20|78.43|77.83|78.43|77.83|78.44|77.84|78.43|77.83|3
1737615220000|2025-01-23 06:53:40|78.42|77.82|78.34|77.74|78.42|77.82|78.34|77.74|7
1737615240000|2025-01-23 06:54:00|78.32|77.72|78.28|77.68|78.32|77.72|78.28|77.68|3
1737615250000|2025-01-23 06:54:10|78.29|77.69|78.28|77.68|78.29|77.69|78.28|77.68|4
1737615260000|2025-01-23 06:54:20|78.31|77.71|78.29|77.69|78.31|77.71|78.29|77.69|3
1737615270000|2025-01-23 06:54:30|78.3|77.7|78.17|77.57|78.3|77.7|78.17|77.57|9
1737615280000|2025-01-23 06:54:40|78.18|77.58|78.18|77.58|78.18|77.58|78.17|77.57|3
1737615290000|2025-01-23 06:54:50|78.17|77.57|78.18|77.58|78.18|77.58|78.17|77.57|2
1737615300000|2025-01-23 06:55:00|78.19|77.59|78.17|77.57|78.2|77.6|78.17|77.57|7
1737615310000|2025-01-23 06:55:10|78.18|77.58|78.18|77.58|78.23|77.63|78.18|77.58|7
1737615320000|2025-01-23 06:55:20|78.17|77.57|78.18|77.58|78.18|77.58|78.17|77.57|4
1737615330000|2025-01-23 06:55:30|78.17|77.57|78.16|77.56|78.17|77.57|78.16|77.56|2
1737615340000|2025-01-23 06:55:40|78.15|77.55|78.07|77.47|78.15|77.55|78.06|77.46|9
1737615350000|2025-01-23 06:55:50|78.06|77.46|78.06|77.46|78.06|77.46|78.05|77.45|3
1737615360000|2025-01-23 06:56:00|78.07|77.47|78.14|77.54|78.14|77.54|78.07|77.47|7
1737615370000|2025-01-23 06:56:10|78.18|77.58|78.17|77.57|78.18|77.58|78.17|77.57|2
1737615380000|2025-01-23 06:56:20|78.18|77.58|78.24|77.64|78.24|77.64|78.18|77.58|7
1737615390000|2025-01-23 06:56:30|78.25|77.65|78.23|77.63|78.25|77.65|78.2|77.6|5
1737615400000|2025-01-23 06:56:40|78.24|77.64|78.25|77.65|78.25|77.65|78.24|77.64|2
1737615420000|2025-01-23 06:57:00|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737615440000|2025-01-23 06:57:20|78.22|77.62|78.2|77.6|78.22|77.62|78.2|77.6|3
1737615450000|2025-01-23 06:57:30|78.19|77.59|78.22|77.62|78.22|77.62|78.18|77.58|3
1737615460000|2025-01-23 06:57:40|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|2
1737615470000|2025-01-23 06:57:50|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|2
1737615480000|2025-01-23 06:58:00|78.23|77.63|78.27|77.67|78.27|77.67|78.23|77.63|3
1737615490000|2025-01-23 06:58:10|78.3|77.7|78.33|77.73|78.33|77.73|78.3|77.7|2
1737615500000|2025-01-23 06:58:20|78.34|77.74|78.29|77.69|78.34|77.74|78.29|77.69|5
1737615510000|2025-01-23 06:58:30|78.32|77.72|78.34|77.74|78.34|77.74|78.32|77.72|2
1737615520000|2025-01-23 06:58:40|78.35|77.75|78.34|77.74|78.36|77.76|78.34|77.74|4
1737615540000|2025-01-23 06:59:00|78.35|77.75|78.34|77.74|78.35|77.75|78.34|77.74|2
1737615550000|2025-01-23 06:59:10|78.33|77.73|78.34|77.74|78.34|77.74|78.33|77.73|2
1737615560000|2025-01-23 06:59:20|78.35|77.75|78.34|77.74|78.35|77.75|78.34|77.74|4
1737615570000|2025-01-23 06:59:30|78.35|77.75|78.35|77.75|78.35|77.75|78.34|77.74|3
1737615580000|2025-01-23 06:59:40|78.36|77.76|78.36|77.76|78.36|77.76|78.36|77.76|1
1737615590000|2025-01-23 06:59:50|78.35|77.75|78.35|77.75|78.36|77.76|78.35|77.75|3
1737615600000|2025-01-23 07:00:00|78.37|77.77|78.41|77.81|78.41|77.81|78.37|77.77|4
1737615610000|2025-01-23 07:00:10|78.47|77.87|78.5|77.9|78.51|77.91|78.47|77.87|5
1737615620000|2025-01-23 07:00:20|78.51|77.91|78.46|77.86|78.51|77.91|78.46|77.86|5
1737615630000|2025-01-23 07:00:30|78.44|77.84|78.42|77.82|78.44|77.84|78.42|77.82|3
1737615640000|2025-01-23 07:00:40|78.43|77.83|78.36|77.76|78.43|77.83|78.36|77.76|7
1737615650000|2025-01-23 07:00:50|78.35|77.75|78.36|77.76|78.36|77.76|78.35|77.75|2
1737615660000|2025-01-23 07:01:00|78.34|77.74|78.37|77.77|78.37|77.77|78.34|77.74|4
1737615670000|2025-01-23 07:01:10|78.38|77.78|78.38|77.78|78.38|77.78|78.37|77.77|5
1737615690000|2025-01-23 07:01:30|78.34|77.74|78.31|77.71|78.34|77.74|78.29|77.69|6
1737615700000|2025-01-23 07:01:40|78.3|77.7|78.31|77.71|78.32|77.72|78.3|77.7|6
1737615710000|2025-01-23 07:01:50|78.3|77.7|78.3|77.7|78.31|77.71|78.3|77.7|3
1737615720000|2025-01-23 07:02:00|78.31|77.71|78.33|77.73|78.35|77.75|78.31|77.71|6
1737615730000|2025-01-23 07:02:10|78.34|77.74|78.32|77.72|78.35|77.75|78.31|77.71|6
1737615740000|2025-01-23 07:02:20|78.31|77.71|78.31|77.71|78.31|77.71|78.27|77.67|8
1737615750000|2025-01-23 07:02:30|78.3|77.7|78.3|77.7|78.31|77.71|78.3|77.7|5
1737615760000|2025-01-23 07:02:40|78.31|77.71|78.3|77.7|78.31|77.71|78.3|77.7|2
1737615770000|2025-01-23 07:02:50|78.29|77.69|78.26|77.66|78.29|77.69|78.25|77.65|8
1737615780000|2025-01-23 07:03:00|78.25|77.65|78.24|77.64|78.25|77.65|78.24|77.64|4
1737615790000|2025-01-23 07:03:10|78.25|77.65|78.23|77.63|78.25|77.65|78.23|77.63|3
1737615800000|2025-01-23 07:03:20|78.24|77.64|78.24|77.64|78.24|77.64|78.23|77.63|5
1737615810000|2025-01-23 07:03:30|78.23|77.63|78.25|77.65|78.26|77.66|78.23|77.63|5
1737615820000|2025-01-23 07:03:40|78.24|77.64|78.24|77.64|78.24|77.64|78.23|77.63|3
1737615830000|2025-01-23 07:03:50|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|4
1737615840000|2025-01-23 07:04:00|78.23|77.63|78.24|77.64|78.25|77.65|78.17|77.57|9
1737615850000|2025-01-23 07:04:10|78.23|77.63|78.16|77.56|78.23|77.63|78.16|77.56|6
1737615860000|2025-01-23 07:04:20|78.17|77.57|78.17|77.57|78.17|77.57|78.16|77.56|5
1737615880000|2025-01-23 07:04:40|78.24|77.64|78.25|77.65|78.25|77.65|78.23|77.63|3
1737615890000|2025-01-23 07:04:50|78.24|77.64|78.24|77.64|78.24|77.64|78.22|77.62|6
1737615900000|2025-01-23 07:05:00|78.26|77.66|78.3|77.7|78.31|77.71|78.25|77.65|8
1737615910000|2025-01-23 07:05:10|78.29|77.69|78.24|77.64|78.29|77.69|78.24|77.64|5
1737615920000|2025-01-23 07:05:20|78.23|77.63|78.25|77.65|78.25|77.65|78.23|77.63|3
1737615930000|2025-01-23 07:05:30|78.24|77.64|78.24|77.64|78.24|77.64|78.24|77.64|1
1737615940000|2025-01-23 07:05:40|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737615950000|2025-01-23 07:05:50|78.22|77.62|78.22|77.62|78.22|77.62|78.22|77.62|1
1737615960000|2025-01-23 07:06:00|78.23|77.63|78.22|77.62|78.23|77.63|78.22|77.62|2
1737615970000|2025-01-23 07:06:10|78.21|77.61|78.25|77.65|78.25|77.65|78.21|77.61|4
1737615980000|2025-01-23 07:06:20|78.26|77.66|78.24|77.64|78.26|77.66|78.24|77.64|5
1737615990000|2025-01-23 07:06:30|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737616000000|2025-01-23 07:06:40|78.21|77.61|78.15|77.55|78.21|77.61|78.15|77.55|5
1737616020000|2025-01-23 07:07:00|78.14|77.54|78.14|77.54|78.14|77.54|78.13|77.53|5
1737616030000|2025-01-23 07:07:10|78.13|77.53|78.13|77.53|78.13|77.53|78.13|77.53|1
1737616040000|2025-01-23 07:07:20|78.14|77.54|78.12|77.52|78.14|77.54|78.12|77.52|4
1737616050000|2025-01-23 07:07:30|78.11|77.51|78.13|77.53|78.14|77.54|78.11|77.51|6
1737616060000|2025-01-23 07:07:40|78.14|77.54|78.13|77.53|78.14|77.54|78.13|77.53|2
1737616080000|2025-01-23 07:08:00|78.15|77.55|78.15|77.55|78.15|77.55|78.15|77.55|1
1737616090000|2025-01-23 07:08:10|78.14|77.54|78.23|77.63|78.23|77.63|78.14|77.54|4
1737616100000|2025-01-23 07:08:20|78.24|77.64|78.23|77.63|78.24|77.64|78.23|77.63|6
1737616110000|2025-01-23 07:08:30|78.25|77.65|78.21|77.61|78.25|77.65|78.2|77.6|7
1737616120000|2025-01-23 07:08:40|78.22|77.62|78.24|77.64|78.25|77.65|78.22|77.62|6
1737616130000|2025-01-23 07:08:50|78.25|77.65|78.25|77.65|78.26|77.66|78.25|77.65|3
1737616140000|2025-01-23 07:09:00|78.24|77.64|78.22|77.62|78.26|77.66|78.22|77.62|8
1737616150000|2025-01-23 07:09:10|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737616160000|2025-01-23 07:09:20|78.22|77.62|78.22|77.62|78.22|77.62|78.22|77.62|1
1737616170000|2025-01-23 07:09:30|78.23|77.63|78.23|77.63|78.23|77.63|78.22|77.62|5
1737616180000|2025-01-23 07:09:40|78.24|77.64|78.3|77.7|78.3|77.7|78.23|77.63|6
1737616190000|2025-01-23 07:09:50|78.29|77.69|78.29|77.69|78.29|77.69|78.29|77.69|1
1737616200000|2025-01-23 07:10:00|78.3|77.7|78.34|77.74|78.34|77.74|78.29|77.69|6
1737616210000|2025-01-23 07:10:10|78.33|77.73|78.39|77.79|78.41|77.81|78.33|77.73|6
1737616220000|2025-01-23 07:10:20|78.4|77.8|78.41|77.81|78.41|77.81|78.39|77.79|3
1737616230000|2025-01-23 07:10:30|78.4|77.8|78.4|77.8|78.4|77.8|78.39|77.79|3
1737616240000|2025-01-23 07:10:40|78.41|77.81|78.44|77.84|78.44|77.84|78.41|77.81|5
1737616250000|2025-01-23 07:10:50|78.42|77.82|78.41|77.81|78.43|77.83|78.41|77.81|4
1737616260000|2025-01-23 07:11:00|78.4|77.8|78.4|77.8|78.4|77.8|78.4|77.8|1
1737616270000|2025-01-23 07:11:10|78.49|77.89|78.54|77.94|78.54|77.94|78.49|77.89|3
1737616280000|2025-01-23 07:11:20|78.55|77.95|78.56|77.96|78.56|77.96|78.55|77.95|4
1737616290000|2025-01-23 07:11:30|78.55|77.95|78.53|77.93|78.55|77.95|78.53|77.93|2
1737616300000|2025-01-23 07:11:40|78.54|77.94|78.55|77.95|78.57|77.97|78.53|77.93|7
1737616310000|2025-01-23 07:11:50|78.54|77.94|78.6|78|78.6|78|78.54|77.94|6
1737616320000|2025-01-23 07:12:00|78.61|78.01|78.61|78.01|78.63|78.03|78.6|78|7
1737616330000|2025-01-23 07:12:10|78.62|78.02|78.56|77.96|78.62|78.02|78.56|77.96|6
1737616340000|2025-01-23 07:12:20|78.55|77.95|78.56|77.96|78.56|77.96|78.53|77.93|7
1737616350000|2025-01-23 07:12:30|78.55|77.95|78.62|78.02|78.62|78.02|78.55|77.95|4
1737616360000|2025-01-23 07:12:40|78.61|78.01|78.62|78.02|78.64|78.04|78.61|78.01|7
1737616370000|2025-01-23 07:12:50|78.61|78.01|78.59|77.99|78.61|78.01|78.59|77.99|3
1737616380000|2025-01-23 07:13:00|78.62|78.02|78.57|77.97|78.62|78.02|78.57|77.97|6
1737616390000|2025-01-23 07:13:10|78.59|77.99|78.58|77.98|78.59|77.99|78.58|77.98|2
1737616400000|2025-01-23 07:13:20|78.56|77.96|78.53|77.93|78.57|77.97|78.53|77.93|5
1737616410000|2025-01-23 07:13:30|78.54|77.94|78.57|77.97|78.57|77.97|78.54|77.94|2
1737616420000|2025-01-23 07:13:40|78.55|77.95|78.54|77.94|78.55|77.95|78.54|77.94|2
1737616430000|2025-01-23 07:13:50|78.53|77.93|78.52|77.92|78.53|77.93|78.52|77.92|4
1737616440000|2025-01-23 07:14:00|78.53|77.93|78.53|77.93|78.53|77.93|78.52|77.92|3
1737616450000|2025-01-23 07:14:10|78.54|77.94|78.51|77.91|78.54|77.94|78.51|77.91|5
1737616460000|2025-01-23 07:14:20|78.52|77.92|78.48|77.88|78.52|77.92|78.48|77.88|7
1737616470000|2025-01-23 07:14:30|78.49|77.89|78.5|77.9|78.52|77.92|78.49|77.89|4
1737616490000|2025-01-23 07:14:50|78.49|77.89|78.46|77.86|78.49|77.89|78.46|77.86|3
1737616500000|2025-01-23 07:15:00|78.45|77.85|78.39|77.79|78.45|77.85|78.39|77.79|4
1737616510000|2025-01-23 07:15:10|78.37|77.77|78.37|77.77|78.4|77.8|78.37|77.77|7
1737616520000|2025-01-23 07:15:20|78.36|77.76|78.36|77.76|78.37|77.77|78.35|77.75|5
1737616530000|2025-01-23 07:15:30|78.37|77.77|78.42|77.82|78.42|77.82|78.37|77.77|8
1737616550000|2025-01-23 07:15:50|78.41|77.81|78.45|77.85|78.45|77.85|78.41|77.81|3
1737616560000|2025-01-23 07:16:00|78.44|77.84|78.44|77.84|78.45|77.85|78.44|77.84|3
1737616570000|2025-01-23 07:16:10|78.43|77.83|78.44|77.84|78.44|77.84|78.42|77.82|6
1737616580000|2025-01-23 07:16:20|78.47|77.87|78.45|77.85|78.47|77.87|78.45|77.85|3
1737616590000|2025-01-23 07:16:30|78.46|77.86|78.51|77.91|78.52|77.92|78.46|77.86|8
1737616600000|2025-01-23 07:16:40|78.52|77.92|78.48|77.88|78.52|77.92|78.48|77.88|4
1737616620000|2025-01-23 07:17:00|78.46|77.86|78.44|77.84|78.46|77.86|78.43|77.83|5
1737616630000|2025-01-23 07:17:10|78.45|77.85|78.45|77.85|78.46|77.86|78.45|77.85|3
1737616640000|2025-01-23 07:17:20|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737616650000|2025-01-23 07:17:30|78.45|77.85|78.47|77.87|78.47|77.87|78.45|77.85|2
1737616660000|2025-01-23 07:17:40|78.48|77.88|78.48|77.88|78.49|77.89|78.48|77.88|7
1737616670000|2025-01-23 07:17:50|78.5|77.9|78.5|77.9|78.5|77.9|78.5|77.9|1
1737616680000|2025-01-23 07:18:00|78.49|77.89|78.54|77.94|78.54|77.94|78.49|77.89|8
1737616690000|2025-01-23 07:18:10|78.53|77.93|78.52|77.92|78.53|77.93|78.52|77.92|2
1737616700000|2025-01-23 07:18:20|78.53|77.93|78.54|77.94|78.55|77.95|78.53|77.93|4
1737616710000|2025-01-23 07:18:30|78.59|77.99|78.59|77.99|78.6|78|78.58|77.98|5
1737616720000|2025-01-23 07:18:40|78.6|78|78.6|78|78.6|78|78.54|77.94|7
1737616730000|2025-01-23 07:18:50|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737616740000|2025-01-23 07:19:00|78.63|78.03|78.63|78.03|78.65|78.05|78.63|78.03|3
1737616750000|2025-01-23 07:19:10|78.64|78.04|78.64|78.04|78.64|78.04|78.63|78.03|3
1737616760000|2025-01-23 07:19:20|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|2
1737616770000|2025-01-23 07:19:30|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|2
1737616780000|2025-01-23 07:19:40|78.61|78.01|78.56|77.96|78.61|78.01|78.56|77.96|3
1737616790000|2025-01-23 07:19:50|78.55|77.95|78.56|77.96|78.56|77.96|78.55|77.95|2
1737616800000|2025-01-23 07:20:00|78.55|77.95|78.61|78.01|78.61|78.01|78.55|77.95|4
1737616810000|2025-01-23 07:20:10|78.62|78.02|78.64|78.04|78.64|78.04|78.61|78.01|4
1737616820000|2025-01-23 07:20:20|78.63|78.03|78.61|78.01|78.63|78.03|78.61|78.01|3
1737616830000|2025-01-23 07:20:30|78.62|78.02|78.64|78.04|78.64|78.04|78.61|78.01|4
1737616840000|2025-01-23 07:20:40|78.65|78.05|78.7|78.1|78.7|78.1|78.65|78.05|6
1737616850000|2025-01-23 07:20:50|78.71|78.11|78.72|78.12|78.73|78.13|78.71|78.11|8
1737616860000|2025-01-23 07:21:00|78.73|78.13|78.72|78.12|78.73|78.13|78.72|78.12|4
1737616870000|2025-01-23 07:21:10|78.71|78.11|78.71|78.11|78.72|78.12|78.71|78.11|3
1737616880000|2025-01-23 07:21:20|78.7|78.1|78.72|78.12|78.72|78.12|78.7|78.1|4
1737616890000|2025-01-23 07:21:30|78.73|78.13|78.7|78.1|78.73|78.13|78.7|78.1|2
1737616900000|2025-01-23 07:21:40|78.72|78.12|78.65|78.05|78.72|78.12|78.65|78.05|6
1737616920000|2025-01-23 07:22:00|78.66|78.06|78.61|78.01|78.66|78.06|78.61|78.01|4
1737616930000|2025-01-23 07:22:10|78.62|78.02|78.66|78.06|78.66|78.06|78.62|78.02|4
1737616940000|2025-01-23 07:22:20|78.65|78.05|78.66|78.06|78.66|78.06|78.65|78.05|2
1737616950000|2025-01-23 07:22:30|78.65|78.05|78.65|78.05|78.65|78.05|78.65|78.05|1
1737616960000|2025-01-23 07:22:40|78.64|78.04|78.64|78.04|78.64|78.04|78.64|78.04|1
1737616970000|2025-01-23 07:22:50|78.62|78.02|78.64|78.04|78.64|78.04|78.62|78.02|3
1737616980000|2025-01-23 07:23:00|78.65|78.05|78.61|78.01|78.66|78.06|78.61|78.01|7
1737616990000|2025-01-23 07:23:10|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737617000000|2025-01-23 07:23:20|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737617010000|2025-01-23 07:23:30|78.6|78|78.62|78.02|78.62|78.02|78.56|77.96|5
1737617020000|2025-01-23 07:23:40|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|2
1737617030000|2025-01-23 07:23:50|78.63|78.03|78.62|78.02|78.63|78.03|78.62|78.02|2
1737617040000|2025-01-23 07:24:00|78.61|78.01|78.61|78.01|78.62|78.02|78.61|78.01|5
1737617050000|2025-01-23 07:24:10|78.6|78|78.63|78.03|78.63|78.03|78.6|78|3
1737617070000|2025-01-23 07:24:30|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737617080000|2025-01-23 07:24:40|78.62|78.02|78.62|78.02|78.63|78.03|78.62|78.02|3
1737617100000|2025-01-23 07:25:00|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737617110000|2025-01-23 07:25:10|78.61|78.01|78.6|78|78.61|78.01|78.6|78|2
1737617120000|2025-01-23 07:25:20|78.59|77.99|78.54|77.94|78.59|77.99|78.54|77.94|4
1737617130000|2025-01-23 07:25:30|78.52|77.92|78.52|77.92|78.52|77.92|78.52|77.92|1
1737617140000|2025-01-23 07:25:40|78.51|77.91|78.49|77.89|78.51|77.91|78.49|77.89|2
1737617150000|2025-01-23 07:25:50|78.48|77.88|78.44|77.84|78.48|77.88|78.44|77.84|2
1737617160000|2025-01-23 07:26:00|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|4
1737617170000|2025-01-23 07:26:10|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737617180000|2025-01-23 07:26:20|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737617190000|2025-01-23 07:26:30|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|4
1737617200000|2025-01-23 07:26:40|78.43|77.83|78.43|77.83|78.44|77.84|78.43|77.83|3
1737617210000|2025-01-23 07:26:50|78.44|77.84|78.39|77.79|78.44|77.84|78.39|77.79|6
1737617220000|2025-01-23 07:27:00|78.38|77.78|78.37|77.77|78.39|77.79|78.37|77.77|3
1737617230000|2025-01-23 07:27:10|78.38|77.78|78.4|77.8|78.41|77.81|78.38|77.78|6
1737617240000|2025-01-23 07:27:20|78.41|77.81|78.43|77.83|78.46|77.86|78.41|77.81|6
1737617250000|2025-01-23 07:27:30|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737617260000|2025-01-23 07:27:40|78.45|77.85|78.47|77.87|78.49|77.89|78.45|77.85|4
1737617270000|2025-01-23 07:27:50|78.46|77.86|78.44|77.84|78.47|77.87|78.44|77.84|5
1737617280000|2025-01-23 07:28:00|78.43|77.83|78.4|77.8|78.44|77.84|78.4|77.8|5
1737617290000|2025-01-23 07:28:10|78.41|77.81|78.41|77.81|78.41|77.81|78.4|77.8|3
1737617300000|2025-01-23 07:28:20|78.4|77.8|78.4|77.8|78.4|77.8|78.4|77.8|1
1737617310000|2025-01-23 07:28:30|78.41|77.81|78.43|77.83|78.43|77.83|78.4|77.8|4
1737617320000|2025-01-23 07:28:40|78.42|77.82|78.4|77.8|78.42|77.82|78.4|77.8|4
1737617330000|2025-01-23 07:28:50|78.41|77.81|78.39|77.79|78.41|77.81|78.39|77.79|2
1737617340000|2025-01-23 07:29:00|78.4|77.8|78.4|77.8|78.4|77.8|78.39|77.79|3
1737617350000|2025-01-23 07:29:10|78.39|77.79|78.44|77.84|78.44|77.84|78.39|77.79|3
1737617360000|2025-01-23 07:29:20|78.43|77.83|78.42|77.82|78.43|77.83|78.42|77.82|2
1737617370000|2025-01-23 07:29:30|78.43|77.83|78.45|77.85|78.45|77.85|78.42|77.82|5
1737617380000|2025-01-23 07:29:40|78.49|77.89|78.49|77.89|78.49|77.89|78.49|77.89|1
1737617390000|2025-01-23 07:29:50|78.48|77.88|78.49|77.89|78.49|77.89|78.48|77.88|2
1737617400000|2025-01-23 07:30:00|78.48|77.88|78.48|77.88|78.49|77.89|78.48|77.88|5
1737617410000|2025-01-23 07:30:10|78.49|77.89|78.51|77.91|78.51|77.91|78.49|77.89|2
1737617420000|2025-01-23 07:30:20|78.5|77.9|78.5|77.9|78.5|77.9|78.5|77.9|1
1737617430000|2025-01-23 07:30:30|78.49|77.89|78.5|77.9|78.5|77.9|78.49|77.89|2
1737617440000|2025-01-23 07:30:40|78.47|77.87|78.45|77.85|78.47|77.87|78.45|77.85|2
1737617460000|2025-01-23 07:31:00|78.42|77.82|78.4|77.8|78.42|77.82|78.4|77.8|2
1737617470000|2025-01-23 07:31:10|78.41|77.81|78.41|77.81|78.41|77.81|78.41|77.81|1
1737617480000|2025-01-23 07:31:20|78.4|77.8|78.37|77.77|78.4|77.8|78.37|77.77|3
1737617490000|2025-01-23 07:31:30|78.38|77.78|78.35|77.75|78.39|77.79|78.35|77.75|8
1737617500000|2025-01-23 07:31:40|78.37|77.77|78.31|77.71|78.38|77.78|78.31|77.71|5
1737617510000|2025-01-23 07:31:50|78.33|77.73|78.3|77.7|78.33|77.73|78.3|77.7|3
1737617520000|2025-01-23 07:32:00|78.31|77.71|78.32|77.72|78.33|77.73|78.31|77.71|4
1737617530000|2025-01-23 07:32:10|78.31|77.71|78.31|77.71|78.31|77.71|78.31|77.71|1
1737617550000|2025-01-23 07:32:30|78.28|77.68|78.27|77.67|78.28|77.68|78.24|77.64|4
1737617560000|2025-01-23 07:32:40|78.26|77.66|78.22|77.62|78.26|77.66|78.22|77.62|7
1737617570000|2025-01-23 07:32:50|78.21|77.61|78.2|77.6|78.21|77.61|78.19|77.59|4
1737617580000|2025-01-23 07:33:00|78.22|77.62|78.24|77.64|78.25|77.65|78.22|77.62|7
1737617590000|2025-01-23 07:33:10|78.23|77.63|78.26|77.66|78.29|77.69|78.23|77.63|8
1737617600000|2025-01-23 07:33:20|78.27|77.67|78.31|77.71|78.31|77.71|78.26|77.66|6
1737617610000|2025-01-23 07:33:30|78.32|77.72|78.33|77.73|78.34|77.74|78.32|77.72|4
1737617620000|2025-01-23 07:33:40|78.34|77.74|78.41|77.81|78.41|77.81|78.34|77.74|3
1737617630000|2025-01-23 07:33:50|78.42|77.82|78.42|77.82|78.44|77.84|78.41|77.81|7
1737617640000|2025-01-23 07:34:00|78.41|77.81|78.41|77.81|78.42|77.82|78.41|77.81|5
1737617650000|2025-01-23 07:34:10|78.43|77.83|78.45|77.85|78.45|77.85|78.43|77.83|5
1737617660000|2025-01-23 07:34:20|78.47|77.87|78.47|77.87|78.5|77.9|78.46|77.86|11
1737617670000|2025-01-23 07:34:30|78.48|77.88|78.5|77.9|78.5|77.9|78.48|77.88|3
1737617680000|2025-01-23 07:34:40|78.51|77.91|78.51|77.91|78.51|77.91|78.51|77.91|1
1737617690000|2025-01-23 07:34:50|78.52|77.92|78.53|77.93|78.53|77.93|78.52|77.92|2
1737617700000|2025-01-23 07:35:00|78.54|77.94|78.6|78|78.61|78.01|78.54|77.94|5
1737617710000|2025-01-23 07:35:10|78.58|77.98|78.58|77.98|78.6|78|78.53|77.93|15
1737617720000|2025-01-23 07:35:20|78.59|77.99|78.6|78|78.6|78|78.58|77.98|6
1737617730000|2025-01-23 07:35:30|78.61|78.01|78.57|77.97|78.61|78.01|78.57|77.97|5
1737617740000|2025-01-23 07:35:40|78.56|77.96|78.6|78|78.6|78|78.56|77.96|4
1737617760000|2025-01-23 07:36:00|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737617770000|2025-01-23 07:36:10|78.61|78.01|78.64|78.04|78.64|78.04|78.61|78.01|6
1737617780000|2025-01-23 07:36:20|78.65|78.05|78.66|78.06|78.66|78.06|78.63|78.03|5
1737617790000|2025-01-23 07:36:30|78.65|78.05|78.64|78.04|78.65|78.05|78.64|78.04|2
1737617800000|2025-01-23 07:36:40|78.66|78.06|78.69|78.09|78.69|78.09|78.66|78.06|3
1737617810000|2025-01-23 07:36:50|78.71|78.11|78.71|78.11|78.72|78.12|78.71|78.11|5
1737617820000|2025-01-23 07:37:00|78.7|78.1|78.7|78.1|78.7|78.1|78.69|78.09|5
1737617830000|2025-01-23 07:37:10|78.69|78.09|78.75|78.15|78.75|78.15|78.69|78.09|6
1737617840000|2025-01-23 07:37:20|78.76|78.16|78.76|78.16|78.77|78.17|78.74|78.14|6
1737617850000|2025-01-23 07:37:30|78.77|78.17|78.75|78.15|78.77|78.17|78.75|78.15|3
1737617860000|2025-01-23 07:37:40|78.74|78.14|78.72|78.12|78.74|78.14|78.72|78.12|5
1737617870000|2025-01-23 07:37:50|78.71|78.11|78.75|78.15|78.75|78.15|78.71|78.11|4
1737617880000|2025-01-23 07:38:00|78.77|78.17|78.76|78.16|78.77|78.17|78.75|78.15|4
1737617890000|2025-01-23 07:38:10|78.78|78.18|78.81|78.21|78.82|78.22|78.78|78.18|8
1737617900000|2025-01-23 07:38:20|78.82|78.22|78.79|78.19|78.82|78.22|78.79|78.19|4
1737617910000|2025-01-23 07:38:30|78.8|78.2|78.8|78.2|78.8|78.2|78.78|78.18|8
1737617930000|2025-01-23 07:38:50|78.79|78.19|78.8|78.2|78.81|78.21|78.79|78.19|6
1737617940000|2025-01-23 07:39:00|78.81|78.21|78.87|78.27|78.87|78.27|78.8|78.2|8
1737617950000|2025-01-23 07:39:10|78.86|78.26|78.84|78.24|78.86|78.26|78.84|78.24|5
1737617960000|2025-01-23 07:39:20|78.83|78.23|78.82|78.22|78.83|78.23|78.82|78.22|2
1737617970000|2025-01-23 07:39:30|78.81|78.21|78.79|78.19|78.81|78.21|78.79|78.19|4
1737617980000|2025-01-23 07:39:40|78.77|78.17|78.8|78.2|78.81|78.21|78.75|78.15|9
1737617990000|2025-01-23 07:39:50|78.81|78.21|78.81|78.21|78.81|78.21|78.81|78.21|1
1737618000000|2025-01-23 07:40:00|78.75|78.15|78.74|78.14|78.75|78.15|78.74|78.14|2
1737618010000|2025-01-23 07:40:10|78.75|78.15|78.74|78.14|78.75|78.15|78.73|78.13|4
1737618020000|2025-01-23 07:40:20|78.75|78.15|78.8|78.2|78.8|78.2|78.75|78.15|8
1737618030000|2025-01-23 07:40:30|78.78|78.18|78.74|78.14|78.79|78.19|78.74|78.14|6
1737618040000|2025-01-23 07:40:40|78.73|78.13|78.73|78.13|78.74|78.14|78.73|78.13|3
1737618050000|2025-01-23 07:40:50|78.74|78.14|78.73|78.13|78.75|78.15|78.72|78.12|8
1737618060000|2025-01-23 07:41:00|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737618070000|2025-01-23 07:41:10|78.72|78.12|78.71|78.11|78.73|78.13|78.71|78.11|6
1737618080000|2025-01-23 07:41:20|78.7|78.1|78.64|78.04|78.7|78.1|78.64|78.04|8
1737618090000|2025-01-23 07:41:30|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|4
1737618100000|2025-01-23 07:41:40|78.65|78.05|78.63|78.03|78.65|78.05|78.63|78.03|3
1737618110000|2025-01-23 07:41:50|78.64|78.04|78.63|78.03|78.64|78.04|78.62|78.02|4
1737618120000|2025-01-23 07:42:00|78.62|78.02|78.59|77.99|78.62|78.02|78.58|77.98|5
1737618130000|2025-01-23 07:42:10|78.58|77.98|78.57|77.97|78.58|77.98|78.57|77.97|2
1737618140000|2025-01-23 07:42:20|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737618150000|2025-01-23 07:42:30|78.57|77.97|78.56|77.96|78.57|77.97|78.56|77.96|2
1737618160000|2025-01-23 07:42:40|78.57|77.97|78.56|77.96|78.57|77.97|78.56|77.96|2
1737618170000|2025-01-23 07:42:50|78.55|77.95|78.53|77.93|78.56|77.96|78.53|77.93|5
1737618180000|2025-01-23 07:43:00|78.52|77.92|78.52|77.92|78.52|77.92|78.52|77.92|1
1737618200000|2025-01-23 07:43:20|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|2
1737618210000|2025-01-23 07:43:30|78.51|77.91|78.52|77.92|78.52|77.92|78.5|77.9|4
1737618220000|2025-01-23 07:43:40|78.53|77.93|78.53|77.93|78.53|77.93|78.52|77.92|5
1737618230000|2025-01-23 07:43:50|78.52|77.92|78.53|77.93|78.53|77.93|78.51|77.91|6
1737618240000|2025-01-23 07:44:00|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|2
1737618250000|2025-01-23 07:44:10|78.49|77.89|78.51|77.91|78.52|77.92|78.49|77.89|5
1737618260000|2025-01-23 07:44:20|78.5|77.9|78.5|77.9|78.51|77.91|78.49|77.89|5
1737618270000|2025-01-23 07:44:30|78.51|77.91|78.5|77.9|78.51|77.91|78.5|77.9|2
1737618280000|2025-01-23 07:44:40|78.51|77.91|78.55|77.95|78.55|77.95|78.5|77.9|7
1737618290000|2025-01-23 07:44:50|78.54|77.94|78.54|77.94|78.54|77.94|78.53|77.93|3
1737618300000|2025-01-23 07:45:00|78.56|77.96|78.61|78.01|78.61|78.01|78.55|77.95|9
1737618310000|2025-01-23 07:45:10|78.6|78|78.58|77.98|78.6|78|78.57|77.97|8
1737618320000|2025-01-23 07:45:20|78.57|77.97|78.6|78|78.6|78|78.57|77.97|6
1737618330000|2025-01-23 07:45:30|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|2
1737618340000|2025-01-23 07:45:40|78.64|78.04|78.64|78.04|78.65|78.05|78.63|78.03|5
1737618350000|2025-01-23 07:45:50|78.65|78.05|78.7|78.1|78.7|78.1|78.65|78.05|7
1737618360000|2025-01-23 07:46:00|78.71|78.11|78.71|78.11|78.72|78.12|78.71|78.11|3
1737618370000|2025-01-23 07:46:10|78.72|78.12|78.8|78.2|78.8|78.2|78.72|78.12|7
1737618380000|2025-01-23 07:46:20|78.79|78.19|78.78|78.18|78.79|78.19|78.78|78.18|2
1737618390000|2025-01-23 07:46:30|78.72|78.12|78.72|78.12|78.72|78.12|78.72|78.12|1
1737618400000|2025-01-23 07:46:40|78.73|78.13|78.74|78.14|78.74|78.14|78.73|78.13|2
1737618410000|2025-01-23 07:46:50|78.73|78.13|78.73|78.13|78.73|78.13|78.73|78.13|1
1737618420000|2025-01-23 07:47:00|78.76|78.16|78.75|78.15|78.76|78.16|78.75|78.15|2
1737618430000|2025-01-23 07:47:10|78.78|78.18|78.8|78.2|78.8|78.2|78.78|78.18|2
1737618440000|2025-01-23 07:47:20|78.81|78.21|78.83|78.23|78.83|78.23|78.81|78.21|2
1737618450000|2025-01-23 07:47:30|78.82|78.22|78.82|78.22|78.83|78.23|78.81|78.21|6
1737618460000|2025-01-23 07:47:40|78.83|78.23|78.82|78.22|78.83|78.23|78.82|78.22|2
1737618470000|2025-01-23 07:47:50|78.83|78.23|78.83|78.23|78.83|78.23|78.83|78.23|1
1737618480000|2025-01-23 07:48:00|78.85|78.25|78.86|78.26|78.86|78.26|78.85|78.25|4
1737618490000|2025-01-23 07:48:10|78.85|78.25|78.84|78.24|78.85|78.25|78.82|78.22|8
1737618500000|2025-01-23 07:48:20|78.83|78.23|78.84|78.24|78.84|78.24|78.83|78.23|2
1737618510000|2025-01-23 07:48:30|78.83|78.23|78.84|78.24|78.84|78.24|78.83|78.23|2
1737618520000|2025-01-23 07:48:40|78.86|78.26|78.83|78.23|78.86|78.26|78.83|78.23|4
1737618530000|2025-01-23 07:48:50|78.84|78.24|78.81|78.21|78.84|78.24|78.81|78.21|4
1737618540000|2025-01-23 07:49:00|78.83|78.23|78.84|78.24|78.84|78.24|78.83|78.23|2
1737618550000|2025-01-23 07:49:10|78.86|78.26|78.84|78.24|78.86|78.26|78.84|78.24|2
1737618560000|2025-01-23 07:49:20|78.83|78.23|78.82|78.22|78.84|78.24|78.82|78.22|3
1737618570000|2025-01-23 07:49:30|78.83|78.23|78.81|78.21|78.83|78.23|78.81|78.21|3
1737618580000|2025-01-23 07:49:40|78.8|78.2|78.74|78.14|78.8|78.2|78.74|78.14|5
1737618590000|2025-01-23 07:49:50|78.77|78.17|78.79|78.19|78.79|78.19|78.77|78.17|5
1737618600000|2025-01-23 07:50:00|78.78|78.18|78.74|78.14|78.79|78.19|78.74|78.14|7
1737618610000|2025-01-23 07:50:10|78.75|78.15|78.74|78.14|78.76|78.16|78.74|78.14|4
1737618620000|2025-01-23 07:50:20|78.76|78.16|78.78|78.18|78.78|78.18|78.76|78.16|3
1737618630000|2025-01-23 07:50:30|78.79|78.19|78.83|78.23|78.83|78.23|78.78|78.18|5
1737618640000|2025-01-23 07:50:40|78.82|78.22|78.82|78.22|78.82|78.22|78.81|78.21|3
1737618650000|2025-01-23 07:50:50|78.8|78.2|78.81|78.21|78.82|78.22|78.8|78.2|3
1737618670000|2025-01-23 07:51:10|78.8|78.2|78.8|78.2|78.8|78.2|78.8|78.2|1
1737618680000|2025-01-23 07:51:20|78.81|78.21|78.82|78.22|78.82|78.22|78.81|78.21|2
1737618690000|2025-01-23 07:51:30|78.81|78.21|78.81|78.21|78.81|78.21|78.8|78.2|3
1737618700000|2025-01-23 07:51:40|78.8|78.2|78.8|78.2|78.8|78.2|78.8|78.2|1
1737618710000|2025-01-23 07:51:50|78.81|78.21|78.8|78.2|78.81|78.21|78.8|78.2|2
1737618720000|2025-01-23 07:52:00|78.81|78.21|78.8|78.2|78.81|78.21|78.8|78.2|2
1737618730000|2025-01-23 07:52:10|78.81|78.21|78.84|78.24|78.84|78.24|78.81|78.21|4
1737618740000|2025-01-23 07:52:20|78.83|78.23|78.84|78.24|78.84|78.24|78.83|78.23|2
1737618750000|2025-01-23 07:52:30|78.83|78.23|78.85|78.25|78.85|78.25|78.83|78.23|3
1737618760000|2025-01-23 07:52:40|78.87|78.27|78.87|78.27|78.87|78.27|78.87|78.27|1
1737618770000|2025-01-23 07:52:50|78.85|78.25|78.85|78.25|78.85|78.25|78.85|78.25|1
1737618780000|2025-01-23 07:53:00|78.86|78.26|78.84|78.24|78.86|78.26|78.84|78.24|4
1737618790000|2025-01-23 07:53:10|78.83|78.23|78.83|78.23|78.83|78.23|78.83|78.23|1
1737618810000|2025-01-23 07:53:30|78.81|78.21|78.81|78.21|78.81|78.21|78.81|78.21|1
1737618820000|2025-01-23 07:53:40|78.8|78.2|78.78|78.18|78.8|78.2|78.78|78.18|3
1737618830000|2025-01-23 07:53:50|78.79|78.19|78.78|78.18|78.79|78.19|78.78|78.18|4
1737618840000|2025-01-23 07:54:00|78.79|78.19|78.79|78.19|78.8|78.2|78.78|78.18|5
1737618860000|2025-01-23 07:54:20|78.8|78.2|78.79|78.19|78.8|78.2|78.79|78.19|2
1737618870000|2025-01-23 07:54:30|78.8|78.2|78.79|78.19|78.8|78.2|78.79|78.19|2
1737618880000|2025-01-23 07:54:40|78.8|78.2|78.8|78.2|78.81|78.21|78.79|78.19|7
1737618890000|2025-01-23 07:54:50|78.79|78.19|78.75|78.15|78.79|78.19|78.75|78.15|4
1737618900000|2025-01-23 07:55:00|78.76|78.16|78.76|78.16|78.76|78.16|78.76|78.16|1
1737618910000|2025-01-23 07:55:10|78.75|78.15|78.75|78.15|78.76|78.16|78.75|78.15|3
1737618930000|2025-01-23 07:55:30|78.76|78.16|78.78|78.18|78.78|78.18|78.76|78.16|4
1737618940000|2025-01-23 07:55:40|78.82|78.22|78.83|78.23|78.83|78.23|78.82|78.22|2
1737618960000|2025-01-23 07:56:00|78.82|78.22|78.82|78.22|78.83|78.23|78.82|78.22|3
1737618970000|2025-01-23 07:56:10|78.83|78.23|78.84|78.24|78.84|78.24|78.82|78.22|4
1737618980000|2025-01-23 07:56:20|78.83|78.23|78.83|78.23|78.83|78.23|78.82|78.22|3
1737618990000|2025-01-23 07:56:30|78.84|78.24|78.85|78.25|78.85|78.25|78.84|78.24|2
1737619010000|2025-01-23 07:56:50|78.84|78.24|78.84|78.24|78.84|78.24|78.84|78.24|1
1737619040000|2025-01-23 07:57:20|78.85|78.25|78.84|78.24|78.85|78.25|78.84|78.24|2
1737619060000|2025-01-23 07:57:40|78.86|78.26|78.87|78.27|78.88|78.28|78.86|78.26|3
1737619070000|2025-01-23 07:57:50|78.85|78.25|78.85|78.25|78.85|78.25|78.84|78.24|3
1737619080000|2025-01-23 07:58:00|78.88|78.28|78.9|78.3|78.9|78.3|78.87|78.27|6
1737619090000|2025-01-23 07:58:10|78.89|78.29|78.88|78.28|78.9|78.3|78.88|78.28|4
1737619100000|2025-01-23 07:58:20|78.87|78.27|78.87|78.27|78.87|78.27|78.87|78.27|1
1737619110000|2025-01-23 07:58:30|78.86|78.26|78.82|78.22|78.86|78.26|78.82|78.22|2
1737619120000|2025-01-23 07:58:40|78.83|78.23|78.83|78.23|78.84|78.24|78.83|78.23|3
1737619130000|2025-01-23 07:58:50|78.85|78.25|78.83|78.23|78.85|78.25|78.82|78.22|4
1737619150000|2025-01-23 07:59:10|78.81|78.21|78.81|78.21|78.81|78.21|78.81|78.21|1
1737619160000|2025-01-23 07:59:20|78.82|78.22|78.82|78.22|78.82|78.22|78.82|78.22|1
1737619170000|2025-01-23 07:59:30|78.81|78.21|78.82|78.22|78.82|78.22|78.81|78.21|4
1737619180000|2025-01-23 07:59:40|78.81|78.21|78.83|78.23|78.83|78.23|78.81|78.21|3
1737619190000|2025-01-23 07:59:50|78.84|78.24|78.9|78.3|78.9|78.3|78.84|78.24|4
1737619200000|2025-01-23 08:00:00|78.91|78.31|78.84|78.24|78.91|78.31|78.84|78.24|8
1737619210000|2025-01-23 08:00:10|78.82|78.22|78.82|78.22|78.82|78.22|78.78|78.18|9
1737619220000|2025-01-23 08:00:20|78.8|78.2|78.8|78.2|78.8|78.2|78.78|78.18|7
1737619230000|2025-01-23 08:00:30|78.82|78.22|78.84|78.24|78.84|78.24|78.81|78.21|3
1737619250000|2025-01-23 08:00:50|78.82|78.22|78.83|78.23|78.84|78.24|78.82|78.22|4
1737619260000|2025-01-23 08:01:00|78.85|78.25|78.83|78.23|78.85|78.25|78.83|78.23|3
1737619270000|2025-01-23 08:01:10|78.84|78.24|78.82|78.22|78.84|78.24|78.82|78.22|4
1737619280000|2025-01-23 08:01:20|78.83|78.23|78.82|78.22|78.83|78.23|78.82|78.22|2
1737619290000|2025-01-23 08:01:30|78.83|78.23|78.9|78.3|78.9|78.3|78.83|78.23|4
1737619300000|2025-01-23 08:01:40|78.91|78.31|78.91|78.31|78.93|78.33|78.9|78.3|6
1737619310000|2025-01-23 08:01:50|78.92|78.32|78.91|78.31|78.92|78.32|78.91|78.31|2
1737619320000|2025-01-23 08:02:00|78.92|78.32|78.96|78.36|78.96|78.36|78.92|78.32|8
1737619330000|2025-01-23 08:02:10|78.95|78.35|78.96|78.36|79.01|78.41|78.95|78.35|9
1737619340000|2025-01-23 08:02:20|78.95|78.35|78.94|78.34|78.95|78.35|78.93|78.33|3
1737619350000|2025-01-23 08:02:30|78.95|78.35|78.89|78.29|78.95|78.35|78.89|78.29|6
1737619360000|2025-01-23 08:02:40|78.9|78.3|78.86|78.26|78.9|78.3|78.86|78.26|4
1737619370000|2025-01-23 08:02:50|78.84|78.24|78.85|78.25|78.85|78.25|78.84|78.24|4
1737619380000|2025-01-23 08:03:00|78.86|78.26|78.85|78.25|78.86|78.26|78.85|78.25|2
1737619390000|2025-01-23 08:03:10|78.84|78.24|78.78|78.18|78.84|78.24|78.78|78.18|6
1737619400000|2025-01-23 08:03:20|78.79|78.19|78.81|78.21|78.82|78.22|78.79|78.19|5
1737619410000|2025-01-23 08:03:30|78.82|78.22|78.81|78.21|78.82|78.22|78.81|78.21|2
1737619420000|2025-01-23 08:03:40|78.82|78.22|78.83|78.23|78.83|78.23|78.82|78.22|4
1737619430000|2025-01-23 08:03:50|78.84|78.24|78.84|78.24|78.84|78.24|78.84|78.24|1
1737619450000|2025-01-23 08:04:10|78.85|78.25|78.88|78.28|78.89|78.29|78.85|78.25|4
1737619460000|2025-01-23 08:04:20|78.89|78.29|78.9|78.3|78.9|78.3|78.89|78.29|2
1737619470000|2025-01-23 08:04:30|78.91|78.31|78.91|78.31|78.91|78.31|78.9|78.3|3
1737619480000|2025-01-23 08:04:40|78.92|78.32|78.92|78.32|78.92|78.32|78.91|78.31|3
1737619490000|2025-01-23 08:04:50|78.91|78.31|78.85|78.25|78.91|78.31|78.85|78.25|4
1737619500000|2025-01-23 08:05:00|78.84|78.24|78.84|78.24|78.84|78.24|78.84|78.24|1
1737619510000|2025-01-23 08:05:10|78.83|78.23|78.83|78.23|78.83|78.23|78.83|78.23|1
1737619520000|2025-01-23 08:05:20|78.82|78.22|78.82|78.22|78.83|78.23|78.8|78.2|7
1737619530000|2025-01-23 08:05:30|78.83|78.23|78.83|78.23|78.83|78.23|78.82|78.22|3
1737619550000|2025-01-23 08:05:50|78.85|78.25|78.83|78.23|78.85|78.25|78.83|78.23|5
1737619560000|2025-01-23 08:06:00|78.84|78.24|78.84|78.24|78.86|78.26|78.83|78.23|7
1737619580000|2025-01-23 08:06:20|78.83|78.23|78.82|78.22|78.83|78.23|78.82|78.22|4
1737619590000|2025-01-23 08:06:30|78.81|78.21|78.77|78.17|78.82|78.22|78.75|78.15|8
1737619600000|2025-01-23 08:06:40|78.78|78.18|78.77|78.17|78.79|78.19|78.77|78.17|4
1737619610000|2025-01-23 08:06:50|78.78|78.18|78.8|78.2|78.8|78.2|78.78|78.18|2
1737619620000|2025-01-23 08:07:00|78.81|78.21|78.78|78.18|78.82|78.22|78.78|78.18|6
1737619630000|2025-01-23 08:07:10|78.77|78.17|78.8|78.2|78.81|78.21|78.77|78.17|6
1737619650000|2025-01-23 08:07:30|78.78|78.18|78.78|78.18|78.78|78.18|78.78|78.18|1
1737619660000|2025-01-23 08:07:40|78.77|78.17|78.77|78.17|78.77|78.17|78.77|78.17|1
1737619670000|2025-01-23 08:07:50|78.72|78.12|78.67|78.07|78.72|78.12|78.66|78.06|5
1737619680000|2025-01-23 08:08:00|78.69|78.09|78.68|78.08|78.71|78.11|78.66|78.06|8
1737619690000|2025-01-23 08:08:10|78.69|78.09|78.7|78.1|78.7|78.1|78.69|78.09|2
1737619710000|2025-01-23 08:08:30|78.71|78.11|78.67|78.07|78.71|78.11|78.67|78.07|5
1737619720000|2025-01-23 08:08:40|78.66|78.06|78.7|78.1|78.7|78.1|78.66|78.06|4
1737619730000|2025-01-23 08:08:50|78.71|78.11|78.73|78.13|78.73|78.13|78.71|78.11|3
1737619740000|2025-01-23 08:09:00|78.72|78.12|78.74|78.14|78.74|78.14|78.72|78.12|3
1737619750000|2025-01-23 08:09:10|78.75|78.15|78.73|78.13|78.75|78.15|78.72|78.12|7
1737619760000|2025-01-23 08:09:20|78.72|78.12|78.69|78.09|78.72|78.12|78.69|78.09|4
1737619770000|2025-01-23 08:09:30|78.68|78.08|78.68|78.08|78.68|78.08|78.67|78.07|3
1737619780000|2025-01-23 08:09:40|78.67|78.07|78.67|78.07|78.67|78.07|78.67|78.07|1
1737619790000|2025-01-23 08:09:50|78.68|78.08|78.72|78.12|78.72|78.12|78.68|78.08|3
1737619800000|2025-01-23 08:10:00|78.71|78.11|78.73|78.13|78.73|78.13|78.71|78.11|4
1737619810000|2025-01-23 08:10:10|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737619820000|2025-01-23 08:10:20|78.7|78.1|78.69|78.09|78.7|78.1|78.69|78.09|2
1737619840000|2025-01-23 08:10:40|78.63|78.03|78.66|78.06|78.66|78.06|78.63|78.03|2
1737619850000|2025-01-23 08:10:50|78.68|78.08|78.69|78.09|78.7|78.1|78.68|78.08|3
1737619860000|2025-01-23 08:11:00|78.68|78.08|78.72|78.12|78.73|78.13|78.68|78.08|6
1737619870000|2025-01-23 08:11:10|78.71|78.11|78.7|78.1|78.71|78.11|78.69|78.09|4
1737619880000|2025-01-23 08:11:20|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1737619890000|2025-01-23 08:11:30|78.7|78.1|78.66|78.06|78.7|78.1|78.66|78.06|3
1737619900000|2025-01-23 08:11:40|78.65|78.05|78.65|78.05|78.65|78.05|78.65|78.05|1
1737619920000|2025-01-23 08:12:00|78.66|78.06|78.66|78.06|78.67|78.07|78.66|78.06|3
1737619930000|2025-01-23 08:12:10|78.67|78.07|78.65|78.05|78.67|78.07|78.65|78.05|3
1737619940000|2025-01-23 08:12:20|78.66|78.06|78.66|78.06|78.67|78.07|78.66|78.06|3
1737619950000|2025-01-23 08:12:30|78.65|78.05|78.71|78.11|78.71|78.11|78.65|78.05|8
1737619960000|2025-01-23 08:12:40|78.72|78.12|78.71|78.11|78.75|78.15|78.71|78.11|8
1737619970000|2025-01-23 08:12:50|78.7|78.1|78.71|78.11|78.71|78.11|78.7|78.1|2
1737619980000|2025-01-23 08:13:00|78.7|78.1|78.71|78.11|78.73|78.13|78.7|78.1|6
1737619990000|2025-01-23 08:13:10|78.72|78.12|78.72|78.12|78.73|78.13|78.71|78.11|4
1737620000000|2025-01-23 08:13:20|78.71|78.11|78.72|78.12|78.73|78.13|78.68|78.08|11
1737620010000|2025-01-23 08:13:30|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737620040000|2025-01-23 08:14:00|78.7|78.1|78.66|78.06|78.7|78.1|78.66|78.06|5
1737620050000|2025-01-23 08:14:10|78.65|78.05|78.63|78.03|78.65|78.05|78.63|78.03|2
1737620060000|2025-01-23 08:14:20|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|2
1737620070000|2025-01-23 08:14:30|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737620080000|2025-01-23 08:14:40|78.63|78.03|78.63|78.03|78.63|78.03|78.62|78.02|5
1737620090000|2025-01-23 08:14:50|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|2
1737620100000|2025-01-23 08:15:00|78.62|78.02|78.64|78.04|78.65|78.05|78.62|78.02|7
1737620110000|2025-01-23 08:15:10|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|2
1737620120000|2025-01-23 08:15:20|78.65|78.05|78.64|78.04|78.65|78.05|78.64|78.04|4
1737620130000|2025-01-23 08:15:30|78.63|78.03|78.65|78.05|78.65|78.05|78.63|78.03|3
1737620140000|2025-01-23 08:15:40|78.66|78.06|78.69|78.09|78.7|78.1|78.66|78.06|4
1737620150000|2025-01-23 08:15:50|78.7|78.1|78.71|78.11|78.71|78.11|78.69|78.09|3
1737620160000|2025-01-23 08:16:00|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737620170000|2025-01-23 08:16:10|78.7|78.1|78.68|78.08|78.7|78.1|78.68|78.08|3
1737620180000|2025-01-23 08:16:20|78.66|78.06|78.7|78.1|78.7|78.1|78.65|78.05|7
1737620200000|2025-01-23 08:16:40|78.69|78.09|78.62|78.02|78.69|78.09|78.62|78.02|4
1737620210000|2025-01-23 08:16:50|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737620220000|2025-01-23 08:17:00|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737620240000|2025-01-23 08:17:20|78.69|78.09|78.69|78.09|78.69|78.09|78.68|78.08|3
1737620250000|2025-01-23 08:17:30|78.7|78.1|78.7|78.1|78.7|78.1|78.68|78.08|5
1737620260000|2025-01-23 08:17:40|78.69|78.09|78.68|78.08|78.69|78.09|78.68|78.08|2
1737620270000|2025-01-23 08:17:50|78.67|78.07|78.67|78.07|78.67|78.07|78.66|78.06|3
1737620280000|2025-01-23 08:18:00|78.65|78.05|78.69|78.09|78.7|78.1|78.62|78.02|9
1737620290000|2025-01-23 08:18:10|78.68|78.08|78.72|78.12|78.72|78.12|78.68|78.08|3
1737620300000|2025-01-23 08:18:20|78.71|78.11|78.7|78.1|78.72|78.12|78.7|78.1|8
1737620310000|2025-01-23 08:18:30|78.74|78.14|78.77|78.17|78.81|78.21|78.74|78.14|7
1737620320000|2025-01-23 08:18:40|78.76|78.16|78.72|78.12|78.76|78.16|78.72|78.12|7
1737620330000|2025-01-23 08:18:50|78.71|78.11|78.72|78.12|78.72|78.12|78.71|78.11|2
1737620340000|2025-01-23 08:19:00|78.71|78.11|78.72|78.12|78.72|78.12|78.71|78.11|4
1737620350000|2025-01-23 08:19:10|78.73|78.13|78.64|78.04|78.73|78.13|78.64|78.04|7
1737620360000|2025-01-23 08:19:20|78.65|78.05|78.65|78.05|78.65|78.05|78.64|78.04|3
1737620370000|2025-01-23 08:19:30|78.64|78.04|78.62|78.02|78.65|78.05|78.62|78.02|4
1737620380000|2025-01-23 08:19:40|78.61|78.01|78.55|77.95|78.61|78.01|78.55|77.95|5
1737620390000|2025-01-23 08:19:50|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737620400000|2025-01-23 08:20:00|78.53|77.93|78.54|77.94|78.54|77.94|78.53|77.93|2
1737620410000|2025-01-23 08:20:10|78.53|77.93|78.54|77.94|78.54|77.94|78.53|77.93|4
1737620430000|2025-01-23 08:20:30|78.55|77.95|78.55|77.95|78.55|77.95|78.55|77.95|1
1737620440000|2025-01-23 08:20:40|78.56|77.96|78.59|77.99|78.6|78|78.56|77.96|5
1737620450000|2025-01-23 08:20:50|78.6|78|78.6|78|78.61|78.01|78.6|78|3
1737620460000|2025-01-23 08:21:00|78.59|77.99|78.61|78.01|78.62|78.02|78.57|77.97|7
1737620470000|2025-01-23 08:21:10|78.62|78.02|78.55|77.95|78.62|78.02|78.55|77.95|6
1737620480000|2025-01-23 08:21:20|78.52|77.92|78.53|77.93|78.53|77.93|78.52|77.92|2
1737620490000|2025-01-23 08:21:30|78.52|77.92|78.49|77.89|78.52|77.92|78.49|77.89|5
1737620500000|2025-01-23 08:21:40|78.48|77.88|78.45|77.85|78.48|77.88|78.45|77.85|5
1737620510000|2025-01-23 08:21:50|78.46|77.86|78.45|77.85|78.46|77.86|78.45|77.85|2
1737620520000|2025-01-23 08:22:00|78.44|77.84|78.46|77.86|78.46|77.86|78.44|77.84|5
1737620530000|2025-01-23 08:22:10|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|4
1737620540000|2025-01-23 08:22:20|78.45|77.85|78.45|77.85|78.46|77.86|78.45|77.85|3
1737620550000|2025-01-23 08:22:30|78.44|77.84|78.44|77.84|78.45|77.85|78.44|77.84|3
1737620560000|2025-01-23 08:22:40|78.45|77.85|78.45|77.85|78.46|77.86|78.45|77.85|3
1737620570000|2025-01-23 08:22:50|78.46|77.86|78.51|77.91|78.51|77.91|78.46|77.86|3
1737620580000|2025-01-23 08:23:00|78.52|77.92|78.54|77.94|78.54|77.94|78.51|77.91|5
1737620590000|2025-01-23 08:23:10|78.53|77.93|78.51|77.91|78.53|77.93|78.51|77.91|3
1737620600000|2025-01-23 08:23:20|78.53|77.93|78.53|77.93|78.54|77.94|78.53|77.93|5
1737620610000|2025-01-23 08:23:30|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|2
1737620620000|2025-01-23 08:23:40|78.52|77.92|78.52|77.92|78.52|77.92|78.52|77.92|1
1737620630000|2025-01-23 08:23:50|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737620640000|2025-01-23 08:24:00|78.52|77.92|78.48|77.88|78.52|77.92|78.48|77.88|5
1737620650000|2025-01-23 08:24:10|78.47|77.87|78.5|77.9|78.5|77.9|78.47|77.87|4
1737620660000|2025-01-23 08:24:20|78.49|77.89|78.46|77.86|78.49|77.89|78.46|77.86|5
1737620670000|2025-01-23 08:24:30|78.51|77.91|78.53|77.93|78.53|77.93|78.5|77.9|4
1737620680000|2025-01-23 08:24:40|78.54|77.94|78.52|77.92|78.55|77.95|78.52|77.92|4
1737620690000|2025-01-23 08:24:50|78.51|77.91|78.51|77.91|78.52|77.92|78.51|77.91|3
1737620700000|2025-01-23 08:25:00|78.52|77.92|78.52|77.92|78.52|77.92|78.51|77.91|3
1737620710000|2025-01-23 08:25:10|78.51|77.91|78.5|77.9|78.52|77.92|78.5|77.9|7
1737620720000|2025-01-23 08:25:20|78.51|77.91|78.48|77.88|78.51|77.91|78.48|77.88|6
1737620730000|2025-01-23 08:25:30|78.47|77.87|78.48|77.88|78.48|77.88|78.47|77.87|2
1737620750000|2025-01-23 08:25:50|78.5|77.9|78.49|77.89|78.5|77.9|78.49|77.89|2
1737620760000|2025-01-23 08:26:00|78.5|77.9|78.5|77.9|78.5|77.9|78.5|77.9|1
1737620770000|2025-01-23 08:26:10|78.49|77.89|78.44|77.84|78.49|77.89|78.44|77.84|4
1737620780000|2025-01-23 08:26:20|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|2
1737620790000|2025-01-23 08:26:30|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737620800000|2025-01-23 08:26:40|78.44|77.84|78.45|77.85|78.45|77.85|78.44|77.84|6
1737620810000|2025-01-23 08:26:50|78.46|77.86|78.45|77.85|78.46|77.86|78.45|77.85|2
1737620820000|2025-01-23 08:27:00|78.44|77.84|78.43|77.83|78.44|77.84|78.43|77.83|4
1737620830000|2025-01-23 08:27:10|78.42|77.82|78.42|77.82|78.43|77.83|78.42|77.82|3
1737620840000|2025-01-23 08:27:20|78.43|77.83|78.43|77.83|78.44|77.84|78.43|77.83|3
1737620850000|2025-01-23 08:27:30|78.42|77.82|78.42|77.82|78.43|77.83|78.42|77.82|3
1737620860000|2025-01-23 08:27:40|78.44|77.84|78.5|77.9|78.51|77.91|78.44|77.84|8
1737620870000|2025-01-23 08:27:50|78.51|77.91|78.51|77.91|78.51|77.91|78.5|77.9|3
1737620880000|2025-01-23 08:28:00|78.5|77.9|78.51|77.91|78.51|77.91|78.5|77.9|2
1737620890000|2025-01-23 08:28:10|78.5|77.9|78.5|77.9|78.5|77.9|78.5|77.9|1
1737620900000|2025-01-23 08:28:20|78.49|77.89|78.43|77.83|78.49|77.89|78.43|77.83|3
1737620910000|2025-01-23 08:28:30|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737620920000|2025-01-23 08:28:40|78.41|77.81|78.4|77.8|78.41|77.81|78.4|77.8|2
1737620940000|2025-01-23 08:29:00|78.41|77.81|78.43|77.83|78.43|77.83|78.41|77.81|3
1737620950000|2025-01-23 08:29:10|78.42|77.82|78.43|77.83|78.43|77.83|78.42|77.82|2
1737620960000|2025-01-23 08:29:20|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737620970000|2025-01-23 08:29:30|78.43|77.83|78.44|77.84|78.44|77.84|78.43|77.83|4
1737620980000|2025-01-23 08:29:40|78.45|77.85|78.49|77.89|78.49|77.89|78.45|77.85|4
1737620990000|2025-01-23 08:29:50|78.48|77.88|78.54|77.94|78.54|77.94|78.48|77.88|8
1737621000000|2025-01-23 08:30:00|78.53|77.93|78.51|77.91|78.55|77.95|78.51|77.91|5
1737621010000|2025-01-23 08:30:10|78.5|77.9|78.52|77.92|78.52|77.92|78.5|77.9|2
1737621020000|2025-01-23 08:30:20|78.54|77.94|78.53|77.93|78.57|77.97|78.53|77.93|4
1737621040000|2025-01-23 08:30:40|78.56|77.96|78.61|78.01|78.62|78.02|78.56|77.96|8
1737621050000|2025-01-23 08:30:50|78.6|78|78.61|78.01|78.62|78.02|78.6|78|7
1737621060000|2025-01-23 08:31:00|78.6|78|78.56|77.96|78.61|78.01|78.54|77.94|7
1737621070000|2025-01-23 08:31:10|78.55|77.95|78.58|77.98|78.58|77.98|78.53|77.93|5
1737621080000|2025-01-23 08:31:20|78.6|78|78.6|78|78.6|78|78.57|77.97|6
1737621090000|2025-01-23 08:31:30|78.59|77.99|78.59|77.99|78.6|78|78.59|77.99|3
1737621100000|2025-01-23 08:31:40|78.57|77.97|78.55|77.95|78.57|77.97|78.54|77.94|5
1737621110000|2025-01-23 08:31:50|78.54|77.94|78.54|77.94|78.54|77.94|78.53|77.93|7
1737621120000|2025-01-23 08:32:00|78.56|77.96|78.6|78|78.6|78|78.56|77.96|4
1737621150000|2025-01-23 08:32:30|78.61|78.01|78.61|78.01|78.61|78.01|78.6|78|5
1737621160000|2025-01-23 08:32:40|78.6|78|78.54|77.94|78.6|78|78.53|77.93|7
1737621170000|2025-01-23 08:32:50|78.55|77.95|78.61|78.01|78.61|78.01|78.54|77.94|7
1737621180000|2025-01-23 08:33:00|78.6|78|78.53|77.93|78.6|78|78.53|77.93|11
1737621190000|2025-01-23 08:33:10|78.52|77.92|78.42|77.82|78.52|77.92|78.42|77.82|18
1737621200000|2025-01-23 08:33:20|78.41|77.81|78.41|77.81|78.43|77.83|78.4|77.8|7
1737621210000|2025-01-23 08:33:30|78.4|77.8|78.44|77.84|78.45|77.85|78.4|77.8|8
1737621220000|2025-01-23 08:33:40|78.45|77.85|78.43|77.83|78.45|77.85|78.41|77.81|7
1737621230000|2025-01-23 08:33:50|78.42|77.82|78.43|77.83|78.43|77.83|78.41|77.81|4
1737621240000|2025-01-23 08:34:00|78.42|77.82|78.42|77.82|78.44|77.84|78.42|77.82|5
1737621250000|2025-01-23 08:34:10|78.41|77.81|78.34|77.74|78.41|77.81|78.34|77.74|7
1737621260000|2025-01-23 08:34:20|78.35|77.75|78.34|77.74|78.35|77.75|78.34|77.74|2
1737621270000|2025-01-23 08:34:30|78.35|77.75|78.41|77.81|78.43|77.83|78.35|77.75|9
1737621280000|2025-01-23 08:34:40|78.4|77.8|78.43|77.83|78.43|77.83|78.4|77.8|4
1737621290000|2025-01-23 08:34:50|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737621300000|2025-01-23 08:35:00|78.45|77.85|78.44|77.84|78.46|77.86|78.43|77.83|10
1737621310000|2025-01-23 08:35:10|78.45|77.85|78.45|77.85|78.46|77.86|78.45|77.85|5
1737621320000|2025-01-23 08:35:20|78.46|77.86|78.45|77.85|78.46|77.86|78.45|77.85|2
1737621330000|2025-01-23 08:35:30|78.44|77.84|78.41|77.81|78.44|77.84|78.4|77.8|5
1737621340000|2025-01-23 08:35:40|78.4|77.8|78.4|77.8|78.4|77.8|78.37|77.77|9
1737621350000|2025-01-23 08:35:50|78.41|77.81|78.42|77.82|78.42|77.82|78.41|77.81|2
1737621360000|2025-01-23 08:36:00|78.41|77.81|78.4|77.8|78.41|77.81|78.39|77.79|8
1737621370000|2025-01-23 08:36:10|78.41|77.81|78.39|77.79|78.43|77.83|78.39|77.79|14
1737621380000|2025-01-23 08:36:20|78.38|77.78|78.37|77.77|78.39|77.79|78.36|77.76|7
1737621390000|2025-01-23 08:36:30|78.36|77.76|78.34|77.74|78.36|77.76|78.34|77.74|7
1737621400000|2025-01-23 08:36:40|78.36|77.76|78.4|77.8|78.41|77.81|78.36|77.76|7
1737621410000|2025-01-23 08:36:50|78.39|77.79|78.39|77.79|78.41|77.81|78.39|77.79|5
1737621420000|2025-01-23 08:37:00|78.37|77.77|78.32|77.72|78.37|77.77|78.32|77.72|7
1737621430000|2025-01-23 08:37:10|78.31|77.71|78.31|77.71|78.33|77.73|78.3|77.7|7
1737621440000|2025-01-23 08:37:20|78.3|77.7|78.29|77.69|78.33|77.73|78.29|77.69|10
1737621460000|2025-01-23 08:37:40|78.3|77.7|78.29|77.69|78.3|77.7|78.29|77.69|2
1737621480000|2025-01-23 08:38:00|78.3|77.7|78.31|77.71|78.32|77.72|78.3|77.7|6
1737621490000|2025-01-23 08:38:10|78.32|77.72|78.35|77.75|78.35|77.75|78.32|77.72|4
1737621500000|2025-01-23 08:38:20|78.34|77.74|78.32|77.72|78.34|77.74|78.32|77.72|3
1737621510000|2025-01-23 08:38:30|78.33|77.73|78.33|77.73|78.33|77.73|78.33|77.73|1
1737621530000|2025-01-23 08:38:50|78.31|77.71|78.3|77.7|78.31|77.71|78.3|77.7|4
1737621540000|2025-01-23 08:39:00|78.29|77.69|78.3|77.7|78.31|77.71|78.29|77.69|4
1737621550000|2025-01-23 08:39:10|78.29|77.69|78.24|77.64|78.29|77.69|78.24|77.64|4
1737621560000|2025-01-23 08:39:20|78.23|77.63|78.31|77.71|78.31|77.71|78.23|77.63|6
1737621570000|2025-01-23 08:39:30|78.3|77.7|78.3|77.7|78.3|77.7|78.3|77.7|1
1737621580000|2025-01-23 08:39:40|78.29|77.69|78.29|77.69|78.31|77.71|78.29|77.69|7
1737621590000|2025-01-23 08:39:50|78.3|77.7|78.31|77.71|78.31|77.71|78.27|77.67|7
1737621600000|2025-01-23 08:40:00|78.3|77.7|78.25|77.65|78.31|77.71|78.25|77.65|5
1737621620000|2025-01-23 08:40:20|78.27|77.67|78.33|77.73|78.33|77.73|78.27|77.67|6
1737621630000|2025-01-23 08:40:30|78.34|77.74|78.38|77.78|78.4|77.8|78.33|77.73|5
1737621640000|2025-01-23 08:40:40|78.37|77.77|78.36|77.76|78.37|77.77|78.35|77.75|4
1737621650000|2025-01-23 08:40:50|78.35|77.75|78.36|77.76|78.36|77.76|78.35|77.75|2
1737621660000|2025-01-23 08:41:00|78.35|77.75|78.3|77.7|78.35|77.75|78.3|77.7|9
1737621670000|2025-01-23 08:41:10|78.31|77.71|78.26|77.66|78.31|77.71|78.26|77.66|5
1737621690000|2025-01-23 08:41:30|78.27|77.67|78.26|77.66|78.27|77.67|78.26|77.66|2
1737621710000|2025-01-23 08:41:50|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|2
1737621720000|2025-01-23 08:42:00|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737621730000|2025-01-23 08:42:10|78.21|77.61|78.17|77.57|78.21|77.61|78.17|77.57|2
1737621750000|2025-01-23 08:42:30|78.18|77.58|78.24|77.64|78.24|77.64|78.18|77.58|8
1737621770000|2025-01-23 08:42:50|78.23|77.63|78.2|77.6|78.23|77.63|78.2|77.6|3
1737621780000|2025-01-23 08:43:00|78.21|77.61|78.22|77.62|78.22|77.62|78.21|77.61|4
1737621790000|2025-01-23 08:43:10|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|4
1737621800000|2025-01-23 08:43:20|78.25|77.65|78.23|77.63|78.25|77.65|78.22|77.62|7
1737621820000|2025-01-23 08:43:40|78.24|77.64|78.26|77.66|78.26|77.66|78.24|77.64|3
1737621830000|2025-01-23 08:43:50|78.24|77.64|78.26|77.66|78.26|77.66|78.24|77.64|3
1737621840000|2025-01-23 08:44:00|78.25|77.65|78.25|77.65|78.25|77.65|78.25|77.65|1
1737621850000|2025-01-23 08:44:10|78.26|77.66|78.2|77.6|78.26|77.66|78.2|77.6|8
1737621860000|2025-01-23 08:44:20|78.19|77.59|78.18|77.58|78.19|77.59|78.18|77.58|2
1737621870000|2025-01-23 08:44:30|78.17|77.57|78.12|77.52|78.17|77.57|78.12|77.52|8
1737621880000|2025-01-23 08:44:40|78.13|77.53|78.12|77.52|78.13|77.53|78.11|77.51|8
1737621890000|2025-01-23 08:44:50|78.13|77.53|78.2|77.6|78.2|77.6|78.13|77.53|7
1737621900000|2025-01-23 08:45:00|78.21|77.61|78.16|77.56|78.21|77.61|78.16|77.56|3
1737621920000|2025-01-23 08:45:20|78.2|77.6|78.24|77.64|78.24|77.64|78.2|77.6|2
1737621930000|2025-01-23 08:45:30|78.23|77.63|78.17|77.57|78.23|77.63|78.16|77.56|7
1737621940000|2025-01-23 08:45:40|78.18|77.58|78.22|77.62|78.22|77.62|78.18|77.58|4
1737621950000|2025-01-23 08:45:50|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737621960000|2025-01-23 08:46:00|78.24|77.64|78.23|77.63|78.25|77.65|78.23|77.63|10
1737621970000|2025-01-23 08:46:10|78.22|77.62|78.19|77.59|78.23|77.63|78.19|77.59|5
1737621980000|2025-01-23 08:46:20|78.18|77.58|78.15|77.55|78.18|77.58|78.14|77.54|6
1737621990000|2025-01-23 08:46:30|78.16|77.56|78.16|77.56|78.16|77.56|78.15|77.55|11
1737622000000|2025-01-23 08:46:40|78.15|77.55|78.16|77.56|78.16|77.56|78.14|77.54|4
1737622010000|2025-01-23 08:46:50|78.15|77.55|78.09|77.49|78.15|77.55|78.09|77.49|9
1737622020000|2025-01-23 08:47:00|78.1|77.5|78.16|77.56|78.16|77.56|78.1|77.5|7
1737622040000|2025-01-23 08:47:20|78.17|77.57|78.15|77.55|78.17|77.57|78.15|77.55|5
1737622050000|2025-01-23 08:47:30|78.14|77.54|78.14|77.54|78.14|77.54|78.12|77.52|5
1737622060000|2025-01-23 08:47:40|78.15|77.55|78.09|77.49|78.15|77.55|78.09|77.49|13
1737622070000|2025-01-23 08:47:50|78.08|77.48|78.08|77.48|78.08|77.48|78.08|77.48|1
1737622080000|2025-01-23 08:48:00|78.07|77.47|78.07|77.47|78.07|77.47|78.07|77.47|1
1737622090000|2025-01-23 08:48:10|78.06|77.46|77.95|77.35|78.06|77.46|77.95|77.35|13
1737622100000|2025-01-23 08:48:20|77.96|77.36|78|77.4|78.01|77.41|77.96|77.36|7
1737622110000|2025-01-23 08:48:30|77.99|77.39|77.94|77.34|78|77.4|77.93|77.33|12
1737622120000|2025-01-23 08:48:40|77.95|77.35|77.93|77.33|77.95|77.35|77.92|77.32|9
1737622130000|2025-01-23 08:48:50|77.92|77.32|77.91|77.31|77.93|77.33|77.91|77.31|4
1737622140000|2025-01-23 08:49:00|77.92|77.32|77.91|77.31|77.92|77.32|77.91|77.31|2
1737622150000|2025-01-23 08:49:10|77.89|77.29|77.9|77.3|77.9|77.3|77.85|77.25|7
1737622160000|2025-01-23 08:49:20|77.91|77.31|77.95|77.35|77.95|77.35|77.91|77.31|13
1737622170000|2025-01-23 08:49:30|77.94|77.34|78.03|77.43|78.03|77.43|77.94|77.34|10
1737622180000|2025-01-23 08:49:40|78.02|77.42|77.96|77.36|78.03|77.43|77.96|77.36|13
1737622190000|2025-01-23 08:49:50|77.95|77.35|77.97|77.37|77.98|77.38|77.95|77.35|5
1737622200000|2025-01-23 08:50:00|77.99|77.39|77.95|77.35|78|77.4|77.94|77.34|10
1737622210000|2025-01-23 08:50:10|77.96|77.36|77.96|77.36|78.01|77.41|77.95|77.35|18
1737622220000|2025-01-23 08:50:20|77.95|77.35|77.96|77.36|77.96|77.36|77.94|77.34|6
1737622230000|2025-01-23 08:50:30|77.97|77.37|77.99|77.39|78.01|77.41|77.97|77.37|8
1737622240000|2025-01-23 08:50:40|78|77.4|77.97|77.37|78|77.4|77.96|77.36|12
1737622250000|2025-01-23 08:50:50|77.99|77.39|77.95|77.35|78.01|77.41|77.95|77.35|8
1737622260000|2025-01-23 08:51:00|77.96|77.36|77.93|77.33|77.96|77.36|77.93|77.33|8
1737622270000|2025-01-23 08:51:10|77.92|77.32|77.92|77.32|77.92|77.32|77.91|77.31|7
1737622280000|2025-01-23 08:51:20|77.94|77.34|77.94|77.34|77.99|77.39|77.94|77.34|9
1737622290000|2025-01-23 08:51:30|77.93|77.33|77.9|77.3|77.93|77.33|77.9|77.3|5
1737622300000|2025-01-23 08:51:40|77.89|77.29|77.89|77.29|77.91|77.31|77.89|77.29|5
1737622310000|2025-01-23 08:51:50|77.9|77.3|77.9|77.3|77.9|77.3|77.89|77.29|3
1737622320000|2025-01-23 08:52:00|77.89|77.29|77.86|77.26|77.89|77.29|77.86|77.26|10
1737622330000|2025-01-23 08:52:10|77.87|77.27|77.87|77.27|77.87|77.27|77.86|77.26|3
1737622340000|2025-01-23 08:52:20|77.86|77.26|77.85|77.25|77.86|77.26|77.85|77.25|2
1737622350000|2025-01-23 08:52:30|77.83|77.23|77.76|77.16|77.83|77.23|77.76|77.16|4
1737622360000|2025-01-23 08:52:40|77.74|77.14|77.76|77.16|77.76|77.16|77.73|77.13|11
1737622370000|2025-01-23 08:52:50|77.77|77.17|77.83|77.23|77.83|77.23|77.77|77.17|4
1737622380000|2025-01-23 08:53:00|77.82|77.22|77.78|77.18|77.83|77.23|77.78|77.18|9
1737622390000|2025-01-23 08:53:10|77.76|77.16|77.76|77.16|77.77|77.17|77.75|77.15|7
1737622400000|2025-01-23 08:53:20|77.75|77.15|77.82|77.22|77.82|77.22|77.75|77.15|8
1737622410000|2025-01-23 08:53:30|77.81|77.21|77.77|77.17|77.81|77.21|77.74|77.14|9
1737622420000|2025-01-23 08:53:40|77.78|77.18|77.78|77.18|77.78|77.18|77.78|77.18|1
1737622430000|2025-01-23 08:53:50|77.77|77.17|77.77|77.17|77.78|77.18|77.76|77.16|5
1737622440000|2025-01-23 08:54:00|77.78|77.18|77.84|77.24|77.84|77.24|77.77|77.17|12
1737622450000|2025-01-23 08:54:10|77.87|77.27|77.92|77.32|77.92|77.32|77.87|77.27|5
1737622460000|2025-01-23 08:54:20|77.91|77.31|77.87|77.27|77.91|77.31|77.86|77.26|5
1737622470000|2025-01-23 08:54:30|77.88|77.28|77.89|77.29|77.89|77.29|77.88|77.28|2
1737622480000|2025-01-23 08:54:40|77.9|77.3|77.89|77.29|77.92|77.32|77.89|77.29|6
1737622490000|2025-01-23 08:54:50|77.87|77.27|77.88|77.28|77.91|77.31|77.86|77.26|9
1737622500000|2025-01-23 08:55:00|77.89|77.29|77.92|77.32|77.94|77.34|77.89|77.29|5
1737622510000|2025-01-23 08:55:10|77.93|77.33|77.95|77.35|77.95|77.35|77.92|77.32|6
1737622520000|2025-01-23 08:55:20|77.96|77.36|77.95|77.35|77.97|77.37|77.95|77.35|4
1737622540000|2025-01-23 08:55:40|77.94|77.34|77.94|77.34|77.94|77.34|77.94|77.34|1
1737622550000|2025-01-23 08:55:50|77.96|77.36|77.98|77.38|78.02|77.42|77.96|77.36|7
1737622560000|2025-01-23 08:56:00|77.99|77.39|77.98|77.38|77.99|77.39|77.98|77.38|2
1737622580000|2025-01-23 08:56:20|77.99|77.39|77.99|77.39|77.99|77.39|77.99|77.39|1
1737622590000|2025-01-23 08:56:30|77.98|77.38|77.96|77.36|77.98|77.38|77.96|77.36|2
1737622600000|2025-01-23 08:56:40|77.95|77.35|77.95|77.35|77.95|77.35|77.94|77.34|3
1737622610000|2025-01-23 08:56:50|77.94|77.34|77.94|77.34|77.94|77.34|77.94|77.34|1
1737622620000|2025-01-23 08:57:00|77.95|77.35|78.03|77.43|78.03|77.43|77.94|77.34|9
1737622630000|2025-01-23 08:57:10|78.02|77.42|78|77.4|78.02|77.42|78|77.4|3
1737622640000|2025-01-23 08:57:20|77.99|77.39|78|77.4|78.02|77.42|77.97|77.37|9
1737622650000|2025-01-23 08:57:30|78.01|77.41|78|77.4|78.01|77.41|78|77.4|2
1737622660000|2025-01-23 08:57:40|77.97|77.37|77.95|77.35|77.97|77.37|77.95|77.35|3
1737622670000|2025-01-23 08:57:50|77.94|77.34|77.94|77.34|77.94|77.34|77.94|77.34|1
1737622680000|2025-01-23 08:58:00|77.93|77.33|77.9|77.3|77.93|77.33|77.9|77.3|3
1737622690000|2025-01-23 08:58:10|77.91|77.31|77.91|77.31|77.92|77.32|77.91|77.31|3
1737622700000|2025-01-23 08:58:20|77.92|77.32|77.94|77.34|77.94|77.34|77.92|77.32|5
1737622710000|2025-01-23 08:58:30|77.93|77.33|77.95|77.35|77.95|77.35|77.93|77.33|4
1737622720000|2025-01-23 08:58:40|77.94|77.34|77.94|77.34|77.94|77.34|77.94|77.34|1
1737622730000|2025-01-23 08:58:50|77.95|77.35|77.95|77.35|77.95|77.35|77.95|77.35|1
1737622740000|2025-01-23 08:59:00|77.94|77.34|77.93|77.33|77.94|77.34|77.93|77.33|2
1737622750000|2025-01-23 08:59:10|77.92|77.32|77.92|77.32|77.92|77.32|77.92|77.32|1
1737622760000|2025-01-23 08:59:20|77.91|77.31|77.88|77.28|77.91|77.31|77.88|77.28|4
1737622770000|2025-01-23 08:59:30|77.89|77.29|77.88|77.28|77.91|77.31|77.88|77.28|6
1737622780000|2025-01-23 08:59:40|77.87|77.27|77.85|77.25|77.88|77.28|77.85|77.25|5
1737622790000|2025-01-23 08:59:50|77.84|77.24|77.84|77.24|77.85|77.25|77.84|77.24|5
1737622800000|2025-01-23 09:00:00|77.83|77.23|77.83|77.23|77.84|77.24|77.83|77.23|3
1737622810000|2025-01-23 09:00:10|77.81|77.21|77.82|77.22|77.83|77.23|77.81|77.21|8
1737622820000|2025-01-23 09:00:20|77.81|77.21|77.79|77.19|77.81|77.21|77.79|77.19|5
1737622830000|2025-01-23 09:00:30|77.78|77.18|77.81|77.21|77.82|77.22|77.78|77.18|4
1737622840000|2025-01-23 09:00:40|77.79|77.19|77.79|77.19|77.79|77.19|77.79|77.19|1
1737622860000|2025-01-23 09:01:00|77.8|77.2|77.83|77.23|77.83|77.23|77.8|77.2|4
1737622870000|2025-01-23 09:01:10|77.84|77.24|77.8|77.2|77.85|77.25|77.8|77.2|11
1737622880000|2025-01-23 09:01:20|77.78|77.18|77.78|77.18|77.78|77.18|77.78|77.18|1
1737622890000|2025-01-23 09:01:30|77.79|77.19|77.8|77.2|77.8|77.2|77.79|77.19|4
1737622900000|2025-01-23 09:01:40|77.79|77.19|77.88|77.28|77.88|77.28|77.79|77.19|9
1737622910000|2025-01-23 09:01:50|77.91|77.31|77.87|77.27|77.91|77.31|77.87|77.27|5
1737622930000|2025-01-23 09:02:10|77.9|77.3|77.9|77.3|77.9|77.3|77.9|77.3|1
1737622940000|2025-01-23 09:02:20|77.91|77.31|77.9|77.3|77.91|77.31|77.9|77.3|4
1737622950000|2025-01-23 09:02:30|77.93|77.33|77.94|77.34|77.94|77.34|77.93|77.33|2
1737622960000|2025-01-23 09:02:40|77.93|77.33|77.94|77.34|77.94|77.34|77.93|77.33|4
1737622980000|2025-01-23 09:03:00|77.96|77.36|77.96|77.36|77.96|77.36|77.95|77.35|3
1737622990000|2025-01-23 09:03:10|77.95|77.35|77.95|77.35|77.95|77.35|77.94|77.34|3
1737623000000|2025-01-23 09:03:20|77.96|77.36|78|77.4|78|77.4|77.96|77.36|3
1737623010000|2025-01-23 09:03:30|78.01|77.41|78.02|77.42|78.03|77.43|78.01|77.41|3
1737623020000|2025-01-23 09:03:40|78.03|77.43|78.05|77.45|78.05|77.45|78.03|77.43|5
1737623030000|2025-01-23 09:03:50|78.09|77.49|78.13|77.53|78.13|77.53|78.09|77.49|5
1737623040000|2025-01-23 09:04:00|78.11|77.51|78.12|77.52|78.13|77.53|78.11|77.51|4
1737623050000|2025-01-23 09:04:10|78.13|77.53|78.13|77.53|78.14|77.54|78.13|77.53|3
1737623060000|2025-01-23 09:04:20|78.12|77.52|78.13|77.53|78.13|77.53|78.12|77.52|2
1737623070000|2025-01-23 09:04:30|78.12|77.52|78.12|77.52|78.12|77.52|78.12|77.52|1
1737623080000|2025-01-23 09:04:40|78.13|77.53|78.14|77.54|78.14|77.54|78.13|77.53|2
1737623090000|2025-01-23 09:04:50|78.13|77.53|78.13|77.53|78.13|77.53|78.13|77.53|1
1737623100000|2025-01-23 09:05:00|78.14|77.54|78.14|77.54|78.14|77.54|78.13|77.53|3
1737623110000|2025-01-23 09:05:10|78.13|77.53|78.13|77.53|78.13|77.53|78.13|77.53|1
1737623120000|2025-01-23 09:05:20|78.16|77.56|78.15|77.55|78.16|77.56|78.15|77.55|2
1737623130000|2025-01-23 09:05:30|78.16|77.56|78.15|77.55|78.16|77.56|78.15|77.55|4
1737623140000|2025-01-23 09:05:40|78.14|77.54|78.13|77.53|78.14|77.54|78.13|77.53|2
1737623160000|2025-01-23 09:06:00|78.14|77.54|78.11|77.51|78.14|77.54|78.11|77.51|6
1737623170000|2025-01-23 09:06:10|78.1|77.5|78.1|77.5|78.1|77.5|78.1|77.5|1
1737623180000|2025-01-23 09:06:20|78.11|77.51|78.1|77.5|78.12|77.52|78.1|77.5|4
1737623190000|2025-01-23 09:06:30|78.09|77.49|78.02|77.42|78.09|77.49|78.02|77.42|7
1737623200000|2025-01-23 09:06:40|78.01|77.41|78.01|77.41|78.02|77.42|78.01|77.41|3
1737623210000|2025-01-23 09:06:50|78.02|77.42|78.02|77.42|78.02|77.42|78.01|77.41|3
1737623220000|2025-01-23 09:07:00|78.01|77.41|78.02|77.42|78.02|77.42|78|77.4|4
1737623230000|2025-01-23 09:07:10|78.03|77.43|78.03|77.43|78.03|77.43|78.02|77.42|3
1737623240000|2025-01-23 09:07:20|78.01|77.41|78.01|77.41|78.01|77.41|78.01|77.41|1
1737623250000|2025-01-23 09:07:30|78.02|77.42|78.06|77.46|78.06|77.46|78.02|77.42|7
1737623260000|2025-01-23 09:07:40|78.07|77.47|78.07|77.47|78.07|77.47|78.06|77.46|3
1737623270000|2025-01-23 09:07:50|78.06|77.46|78.08|77.48|78.11|77.51|78.06|77.46|6
1737623280000|2025-01-23 09:08:00|78.09|77.49|78.12|77.52|78.12|77.52|78.08|77.48|5
1737623290000|2025-01-23 09:08:10|78.11|77.51|78.08|77.48|78.11|77.51|78.08|77.48|6
1737623300000|2025-01-23 09:08:20|78.07|77.47|78.04|77.44|78.07|77.47|78.04|77.44|2
1737623310000|2025-01-23 09:08:30|78.03|77.43|78.01|77.41|78.04|77.44|78.01|77.41|5
1737623320000|2025-01-23 09:08:40|78|77.4|77.97|77.37|78|77.4|77.97|77.37|3
1737623330000|2025-01-23 09:08:50|77.96|77.36|77.96|77.36|77.96|77.36|77.95|77.35|3
1737623340000|2025-01-23 09:09:00|77.97|77.37|78.02|77.42|78.02|77.42|77.97|77.37|3
1737623350000|2025-01-23 09:09:10|78.01|77.41|78.01|77.41|78.02|77.42|78.01|77.41|3
1737623360000|2025-01-23 09:09:20|78.02|77.42|78.04|77.44|78.05|77.45|78.02|77.42|5
1737623370000|2025-01-23 09:09:30|78.03|77.43|77.95|77.35|78.03|77.43|77.94|77.34|11
1737623380000|2025-01-23 09:09:40|77.94|77.34|77.92|77.32|77.94|77.34|77.92|77.32|3
1737623390000|2025-01-23 09:09:50|77.9|77.3|77.88|77.28|77.9|77.3|77.88|77.28|7
1737623400000|2025-01-23 09:10:00|77.89|77.29|77.89|77.29|77.9|77.3|77.89|77.29|3
1737623410000|2025-01-23 09:10:10|77.9|77.3|77.98|77.38|77.98|77.38|77.9|77.3|5
1737623420000|2025-01-23 09:10:20|77.97|77.37|77.96|77.36|77.97|77.37|77.95|77.35|3
1737623430000|2025-01-23 09:10:30|77.97|77.37|78.02|77.42|78.02|77.42|77.97|77.37|3
1737623440000|2025-01-23 09:10:40|78.03|77.43|78.08|77.48|78.08|77.48|78.03|77.43|4
1737623450000|2025-01-23 09:10:50|78.09|77.49|78.13|77.53|78.13|77.53|78.09|77.49|4
1737623460000|2025-01-23 09:11:00|78.12|77.52|78.06|77.46|78.12|77.52|78.06|77.46|6
1737623480000|2025-01-23 09:11:20|78.04|77.44|78.04|77.44|78.04|77.44|78.03|77.43|3
1737623490000|2025-01-23 09:11:30|78.05|77.45|78.06|77.46|78.07|77.47|78.05|77.45|3
1737623500000|2025-01-23 09:11:40|78.07|77.47|78.05|77.45|78.07|77.47|78.05|77.45|6
1737623510000|2025-01-23 09:11:50|78.06|77.46|78.05|77.45|78.06|77.46|78.05|77.45|6
1737623520000|2025-01-23 09:12:00|78.07|77.47|78.04|77.44|78.07|77.47|78.04|77.44|4
1737623530000|2025-01-23 09:12:10|78.03|77.43|78.05|77.45|78.05|77.45|78.03|77.43|5
1737623540000|2025-01-23 09:12:20|78.04|77.44|78.06|77.46|78.07|77.47|78.04|77.44|7
1737623550000|2025-01-23 09:12:30|78.07|77.47|78.07|77.47|78.07|77.47|78.03|77.43|9
1737623560000|2025-01-23 09:12:40|78.06|77.46|78.06|77.46|78.06|77.46|78.05|77.45|3
1737623570000|2025-01-23 09:12:50|78.05|77.45|78.04|77.44|78.06|77.46|78.03|77.43|6
1737623580000|2025-01-23 09:13:00|78.05|77.45|78.02|77.42|78.05|77.45|78.01|77.41|8
1737623590000|2025-01-23 09:13:10|78.01|77.41|78.03|77.43|78.03|77.43|78.01|77.41|5
1737623600000|2025-01-23 09:13:20|78.02|77.42|78.02|77.42|78.02|77.42|78.02|77.42|1
1737623610000|2025-01-23 09:13:30|78.03|77.43|78.01|77.41|78.03|77.43|78.01|77.41|5
1737623620000|2025-01-23 09:13:40|78.03|77.43|78.06|77.46|78.06|77.46|78.03|77.43|6
1737623630000|2025-01-23 09:13:50|78.07|77.47|78.07|77.47|78.07|77.47|78.07|77.47|1
1737623640000|2025-01-23 09:14:00|78.06|77.46|78.07|77.47|78.07|77.47|78.06|77.46|2
1737623650000|2025-01-23 09:14:10|78.08|77.48|78.14|77.54|78.14|77.54|78.08|77.48|8
1737623670000|2025-01-23 09:14:30|78.08|77.48|78.08|77.48|78.08|77.48|78.08|77.48|1
1737623680000|2025-01-23 09:14:40|78.07|77.47|78.07|77.47|78.07|77.47|78.07|77.47|1
1737623690000|2025-01-23 09:14:50|78.06|77.46|78.06|77.46|78.06|77.46|78.06|77.46|1
1737623700000|2025-01-23 09:15:00|78.03|77.43|78.04|77.44|78.04|77.44|77.98|77.38|9
1737623710000|2025-01-23 09:15:10|78.03|77.43|78.03|77.43|78.05|77.45|78.03|77.43|9
1737623720000|2025-01-23 09:15:20|78.04|77.44|78.02|77.42|78.04|77.44|78.01|77.41|4
1737623730000|2025-01-23 09:15:30|78.03|77.43|77.99|77.39|78.03|77.43|77.99|77.39|4
1737623740000|2025-01-23 09:15:40|78|77.4|78.02|77.42|78.02|77.42|78|77.4|5
1737623750000|2025-01-23 09:15:50|78.01|77.41|78.03|77.43|78.04|77.44|78.01|77.41|4
1737623760000|2025-01-23 09:16:00|78.02|77.42|77.96|77.36|78.02|77.42|77.96|77.36|6
1737623770000|2025-01-23 09:16:10|77.95|77.35|77.96|77.36|77.96|77.36|77.95|77.35|2
1737623780000|2025-01-23 09:16:20|77.95|77.35|77.95|77.35|77.95|77.35|77.95|77.35|1
1737623790000|2025-01-23 09:16:30|77.96|77.36|77.99|77.39|78.02|77.42|77.95|77.35|10
1737623800000|2025-01-23 09:16:40|78|77.4|78.03|77.43|78.03|77.43|78|77.4|7
1737623810000|2025-01-23 09:16:50|78.04|77.44|78.02|77.42|78.04|77.44|78.02|77.42|9
1737623820000|2025-01-23 09:17:00|78.03|77.43|78.06|77.46|78.06|77.46|78.02|77.42|5
1737623830000|2025-01-23 09:17:10|78.05|77.45|78.07|77.47|78.07|77.47|78.05|77.45|5
1737623840000|2025-01-23 09:17:20|78.08|77.48|78.08|77.48|78.1|77.5|78.08|77.48|6
1737623850000|2025-01-23 09:17:30|78.07|77.47|78.05|77.45|78.07|77.47|78.05|77.45|2
1737623870000|2025-01-23 09:17:50|78.04|77.44|78.04|77.44|78.04|77.44|78.04|77.44|1
1737623880000|2025-01-23 09:18:00|78.03|77.43|78.02|77.42|78.03|77.43|78.01|77.41|4
1737623890000|2025-01-23 09:18:10|78.04|77.44|78.03|77.43|78.04|77.44|78.03|77.43|4
1737623900000|2025-01-23 09:18:20|78.02|77.42|78.01|77.41|78.02|77.42|78|77.4|4
1737623910000|2025-01-23 09:18:30|78.02|77.42|78.06|77.46|78.06|77.46|78.02|77.42|6
1737623920000|2025-01-23 09:18:40|78.07|77.47|78.05|77.45|78.07|77.47|78.05|77.45|3
1737623930000|2025-01-23 09:18:50|78.04|77.44|78.03|77.43|78.04|77.44|78.02|77.42|4
1737623940000|2025-01-23 09:19:00|78.04|77.44|78.08|77.48|78.1|77.5|78.04|77.44|10
1737623950000|2025-01-23 09:19:10|78.06|77.46|78.11|77.51|78.11|77.51|78.06|77.46|6
1737623960000|2025-01-23 09:19:20|78.12|77.52|78.07|77.47|78.12|77.52|78.07|77.47|5
1737623970000|2025-01-23 09:19:30|78.08|77.48|78.1|77.5|78.1|77.5|78.08|77.48|4
1737623980000|2025-01-23 09:19:40|78.11|77.51|78.11|77.51|78.11|77.51|78.1|77.5|3
1737623990000|2025-01-23 09:19:50|78.12|77.52|78.12|77.52|78.12|77.52|78.1|77.5|5
1737624000000|2025-01-23 09:20:00|78.13|77.53|78.13|77.53|78.13|77.53|78.13|77.53|1
1737624010000|2025-01-23 09:20:10|78.14|77.54|78.15|77.55|78.16|77.56|78.14|77.54|6
1737624020000|2025-01-23 09:20:20|78.16|77.56|78.14|77.54|78.16|77.56|78.14|77.54|5
1737624030000|2025-01-23 09:20:30|78.15|77.55|78.15|77.55|78.15|77.55|78.14|77.54|3
1737624040000|2025-01-23 09:20:40|78.14|77.54|78.1|77.5|78.14|77.54|78.08|77.48|9
1737624060000|2025-01-23 09:21:00|78.08|77.48|78.09|77.49|78.09|77.49|78.07|77.47|4
1737624070000|2025-01-23 09:21:10|78.1|77.5|78.13|77.53|78.13|77.53|78.1|77.5|4
1737624080000|2025-01-23 09:21:20|78.12|77.52|78.15|77.55|78.15|77.55|78.12|77.52|3
1737624090000|2025-01-23 09:21:30|78.17|77.57|78.19|77.59|78.19|77.59|78.17|77.57|2
1737624100000|2025-01-23 09:21:40|78.2|77.6|78.2|77.6|78.2|77.6|78.2|77.6|1
1737624110000|2025-01-23 09:21:50|78.19|77.59|78.2|77.6|78.2|77.6|78.17|77.57|6
1737624120000|2025-01-23 09:22:00|78.21|77.61|78.2|77.6|78.21|77.61|78.2|77.6|2
1737624130000|2025-01-23 09:22:10|78.19|77.59|78.21|77.61|78.21|77.61|78.18|77.58|7
1737624140000|2025-01-23 09:22:20|78.22|77.62|78.22|77.62|78.22|77.62|78.2|77.6|5
1737624150000|2025-01-23 09:22:30|78.24|77.64|78.24|77.64|78.25|77.65|78.24|77.64|3
1737624160000|2025-01-23 09:22:40|78.25|77.65|78.25|77.65|78.25|77.65|78.25|77.65|1
1737624170000|2025-01-23 09:22:50|78.26|77.66|78.25|77.65|78.26|77.66|78.25|77.65|2
1737624180000|2025-01-23 09:23:00|78.23|77.63|78.21|77.61|78.23|77.63|78.21|77.61|3
1737624190000|2025-01-23 09:23:10|78.22|77.62|78.22|77.62|78.23|77.63|78.21|77.61|5
1737624200000|2025-01-23 09:23:20|78.21|77.61|78.23|77.63|78.24|77.64|78.21|77.61|6
1737624210000|2025-01-23 09:23:30|78.24|77.64|78.25|77.65|78.25|77.65|78.24|77.64|2
1737624220000|2025-01-23 09:23:40|78.24|77.64|78.25|77.65|78.25|77.65|78.24|77.64|4
1737624230000|2025-01-23 09:23:50|78.24|77.64|78.25|77.65|78.25|77.65|78.24|77.64|2
1737624240000|2025-01-23 09:24:00|78.24|77.64|78.24|77.64|78.24|77.64|78.24|77.64|1
1737624260000|2025-01-23 09:24:20|78.23|77.63|78.21|77.61|78.23|77.63|78.21|77.61|6
1737624270000|2025-01-23 09:24:30|78.22|77.62|78.21|77.61|78.22|77.62|78.21|77.61|2
1737624280000|2025-01-23 09:24:40|78.2|77.6|78.2|77.6|78.2|77.6|78.2|77.6|1
1737624290000|2025-01-23 09:24:50|78.19|77.59|78.14|77.54|78.19|77.59|78.14|77.54|6
1737624300000|2025-01-23 09:25:00|78.13|77.53|78.14|77.54|78.14|77.54|78.12|77.52|8
1737624310000|2025-01-23 09:25:10|78.13|77.53|78.03|77.43|78.13|77.53|78.03|77.43|11
1737624320000|2025-01-23 09:25:20|78.02|77.42|78.04|77.44|78.04|77.44|78.01|77.41|7
1737624330000|2025-01-23 09:25:30|78.05|77.45|78.04|77.44|78.06|77.46|78.04|77.44|4
1737624340000|2025-01-23 09:25:40|78.03|77.43|78.02|77.42|78.04|77.44|78.01|77.41|8
1737624350000|2025-01-23 09:25:50|78.03|77.43|78.04|77.44|78.04|77.44|78.03|77.43|2
1737624360000|2025-01-23 09:26:00|78.05|77.45|78.05|77.45|78.06|77.46|78.05|77.45|3
1737624370000|2025-01-23 09:26:10|78.06|77.46|78.05|77.45|78.06|77.46|78.04|77.44|8
1737624380000|2025-01-23 09:26:20|78.06|77.46|78.02|77.42|78.06|77.46|78.02|77.42|5
1737624390000|2025-01-23 09:26:30|78.01|77.41|78.01|77.41|78.02|77.42|78.01|77.41|9
1737624400000|2025-01-23 09:26:40|78.02|77.42|78.01|77.41|78.03|77.43|78.01|77.41|4
1737624410000|2025-01-23 09:26:50|78|77.4|78.03|77.43|78.04|77.44|78|77.4|12
1737624420000|2025-01-23 09:27:00|78.02|77.42|78.03|77.43|78.03|77.43|78.01|77.41|6
1737624430000|2025-01-23 09:27:10|78.04|77.44|78.03|77.43|78.04|77.44|78.02|77.42|10
1737624450000|2025-01-23 09:27:30|78.02|77.42|78.02|77.42|78.02|77.42|78.02|77.42|1
1737624460000|2025-01-23 09:27:40|78.01|77.41|78.02|77.42|78.02|77.42|78.01|77.41|2
1737624470000|2025-01-23 09:27:50|78.01|77.41|78.02|77.42|78.02|77.42|78.01|77.41|2
1737624490000|2025-01-23 09:28:10|78.01|77.41|77.96|77.36|78.01|77.41|77.94|77.34|9
1737624510000|2025-01-23 09:28:30|77.97|77.37|78.02|77.42|78.02|77.42|77.97|77.37|6
1737624520000|2025-01-23 09:28:40|78.01|77.41|77.97|77.37|78.01|77.41|77.97|77.37|5
1737624530000|2025-01-23 09:28:50|77.99|77.39|78.01|77.41|78.01|77.41|77.99|77.39|2
1737624540000|2025-01-23 09:29:00|78|77.4|78.01|77.41|78.01|77.41|78|77.4|10
1737624550000|2025-01-23 09:29:10|78|77.4|78.01|77.41|78.02|77.42|78|77.4|6
1737624560000|2025-01-23 09:29:20|78.02|77.42|78.01|77.41|78.02|77.42|78|77.4|6
1737624570000|2025-01-23 09:29:30|78|77.4|78.01|77.41|78.01|77.41|78|77.4|2
1737624580000|2025-01-23 09:29:40|78|77.4|78.04|77.44|78.04|77.44|78|77.4|5
1737624590000|2025-01-23 09:29:50|78.03|77.43|78.03|77.43|78.03|77.43|78.03|77.43|1
1737624600000|2025-01-23 09:30:00|78.04|77.44|78.05|77.45|78.06|77.46|78.04|77.44|4
1737624610000|2025-01-23 09:30:10|78.04|77.44|78.03|77.43|78.05|77.45|78.03|77.43|4
1737624620000|2025-01-23 09:30:20|77.99|77.39|78|77.4|78|77.4|77.95|77.35|7
1737624650000|2025-01-23 09:30:50|77.96|77.36|77.93|77.33|77.96|77.36|77.92|77.32|3
1737624660000|2025-01-23 09:31:00|77.92|77.32|77.92|77.32|77.93|77.33|77.92|77.32|3
1737624670000|2025-01-23 09:31:10|77.91|77.31|77.9|77.3|77.91|77.31|77.9|77.3|4
1737624680000|2025-01-23 09:31:20|77.89|77.29|77.86|77.26|77.9|77.3|77.86|77.26|7
1737624690000|2025-01-23 09:31:30|77.85|77.25|77.85|77.25|77.85|77.25|77.85|77.25|1
1737624700000|2025-01-23 09:31:40|77.84|77.24|77.83|77.23|77.84|77.24|77.82|77.22|8
1737624710000|2025-01-23 09:31:50|77.82|77.22|77.82|77.22|77.83|77.23|77.8|77.2|8
1737624720000|2025-01-23 09:32:00|77.83|77.23|77.83|77.23|77.85|77.25|77.81|77.21|17
1737624730000|2025-01-23 09:32:10|77.82|77.22|77.88|77.28|77.88|77.28|77.82|77.22|6
1737624740000|2025-01-23 09:32:20|77.89|77.29|77.91|77.31|77.92|77.32|77.89|77.29|6
1737624750000|2025-01-23 09:32:30|77.92|77.32|77.98|77.38|77.99|77.39|77.92|77.32|8
1737624760000|2025-01-23 09:32:40|77.97|77.37|77.96|77.36|77.97|77.37|77.95|77.35|5
1737624770000|2025-01-23 09:32:50|77.97|77.37|78.02|77.42|78.02|77.42|77.97|77.37|9
1737624780000|2025-01-23 09:33:00|78.01|77.41|77.93|77.33|78.01|77.41|77.92|77.32|10
1737624790000|2025-01-23 09:33:10|77.92|77.32|77.94|77.34|77.95|77.35|77.92|77.32|9
1737624800000|2025-01-23 09:33:20|77.95|77.35|77.97|77.37|78|77.4|77.94|77.34|8
1737624810000|2025-01-23 09:33:30|77.96|77.36|77.96|77.36|78|77.4|77.94|77.34|10
1737624820000|2025-01-23 09:33:40|77.95|77.35|77.95|77.35|77.95|77.35|77.93|77.33|5
1737624830000|2025-01-23 09:33:50|77.96|77.36|77.99|77.39|78|77.4|77.96|77.36|5
1737624840000|2025-01-23 09:34:00|77.98|77.38|77.94|77.34|77.98|77.38|77.93|77.33|6
1737624850000|2025-01-23 09:34:10|77.93|77.33|77.91|77.31|77.95|77.35|77.91|77.31|9
1737624860000|2025-01-23 09:34:20|77.9|77.3|77.83|77.23|77.92|77.32|77.83|77.23|9
1737624870000|2025-01-23 09:34:30|77.81|77.21|77.81|77.21|77.86|77.26|77.81|77.21|10
1737624880000|2025-01-23 09:34:40|77.82|77.22|77.81|77.21|77.85|77.25|77.81|77.21|8
1737624890000|2025-01-23 09:34:50|77.8|77.2|77.76|77.16|77.8|77.2|77.76|77.16|3
1737624900000|2025-01-23 09:35:00|77.75|77.15|77.79|77.19|77.79|77.19|77.74|77.14|6
1737624910000|2025-01-23 09:35:10|77.82|77.22|77.78|77.18|77.83|77.23|77.78|77.18|5
1737624920000|2025-01-23 09:35:20|77.79|77.19|77.79|77.19|77.8|77.2|77.79|77.19|3
1737624930000|2025-01-23 09:35:30|77.8|77.2|77.8|77.2|77.82|77.22|77.79|77.19|7
1737624940000|2025-01-23 09:35:40|77.79|77.19|77.76|77.16|77.79|77.19|77.76|77.16|4
1737624950000|2025-01-23 09:35:50|77.75|77.15|77.75|77.15|77.75|77.15|77.75|77.15|1
1737624960000|2025-01-23 09:36:00|77.72|77.12|77.78|77.18|77.79|77.19|77.72|77.12|8
1737624970000|2025-01-23 09:36:10|77.76|77.16|77.75|77.15|77.77|77.17|77.74|77.14|6
1737624980000|2025-01-23 09:36:20|77.77|77.17|77.74|77.14|77.78|77.18|77.74|77.14|8
1737624990000|2025-01-23 09:36:30|77.75|77.15|77.77|77.17|77.81|77.21|77.75|77.15|8
1737625000000|2025-01-23 09:36:40|77.78|77.18|77.8|77.2|77.82|77.22|77.78|77.18|8
1737625010000|2025-01-23 09:36:50|77.81|77.21|77.8|77.2|77.82|77.22|77.77|77.17|11
1737625020000|2025-01-23 09:37:00|77.81|77.21|77.84|77.24|77.84|77.24|77.81|77.21|6
1737625030000|2025-01-23 09:37:10|77.85|77.25|77.83|77.23|77.89|77.29|77.83|77.23|11
1737625040000|2025-01-23 09:37:20|77.84|77.24|77.85|77.25|77.86|77.26|77.84|77.24|4
1737625050000|2025-01-23 09:37:30|77.84|77.24|77.83|77.23|77.85|77.25|77.83|77.23|4
1737625060000|2025-01-23 09:37:40|77.84|77.24|77.85|77.25|77.86|77.26|77.84|77.24|3
1737625070000|2025-01-23 09:37:50|77.82|77.22|77.77|77.17|77.82|77.22|77.77|77.17|4
1737625080000|2025-01-23 09:38:00|77.76|77.16|77.73|77.13|77.76|77.16|77.73|77.13|4
1737625090000|2025-01-23 09:38:10|77.74|77.14|77.76|77.16|77.8|77.2|77.74|77.14|14
1737625110000|2025-01-23 09:38:30|77.77|77.17|77.75|77.15|77.81|77.21|77.75|77.15|7
1737625130000|2025-01-23 09:38:50|77.74|77.14|77.75|77.15|77.75|77.15|77.74|77.14|2
1737625140000|2025-01-23 09:39:00|77.74|77.14|77.76|77.16|77.76|77.16|77.73|77.13|4
1737625150000|2025-01-23 09:39:10|77.75|77.15|77.81|77.21|77.83|77.23|77.75|77.15|8
1737625160000|2025-01-23 09:39:20|77.8|77.2|77.77|77.17|77.81|77.21|77.77|77.17|7
1737625170000|2025-01-23 09:39:30|77.78|77.18|77.77|77.17|77.79|77.19|77.77|77.17|6
1737625180000|2025-01-23 09:39:40|77.76|77.16|77.76|77.16|77.76|77.16|77.76|77.16|1
1737625190000|2025-01-23 09:39:50|77.77|77.17|77.82|77.22|77.82|77.22|77.77|77.17|6
1737625200000|2025-01-23 09:40:00|77.81|77.21|77.76|77.16|77.81|77.21|77.76|77.16|7
1737625210000|2025-01-23 09:40:10|77.75|77.15|77.75|77.15|77.75|77.15|77.73|77.13|4
1737625220000|2025-01-23 09:40:20|77.74|77.14|77.75|77.15|77.75|77.15|77.74|77.14|2
1737625230000|2025-01-23 09:40:30|77.77|77.17|77.79|77.19|77.8|77.2|77.77|77.17|3
1737625240000|2025-01-23 09:40:40|77.78|77.18|77.81|77.21|77.82|77.22|77.78|77.18|7
1737625250000|2025-01-23 09:40:50|77.8|77.2|77.83|77.23|77.84|77.24|77.8|77.2|5
1737625270000|2025-01-23 09:41:10|77.82|77.22|77.81|77.21|77.82|77.22|77.81|77.21|4
1737625280000|2025-01-23 09:41:20|77.8|77.2|77.79|77.19|77.81|77.21|77.79|77.19|6
1737625290000|2025-01-23 09:41:30|77.77|77.17|77.8|77.2|77.8|77.2|77.76|77.16|7
1737625310000|2025-01-23 09:41:50|77.81|77.21|77.82|77.22|77.82|77.22|77.81|77.21|6
1737625320000|2025-01-23 09:42:00|77.83|77.23|77.82|77.22|77.83|77.23|77.82|77.22|2
1737625330000|2025-01-23 09:42:10|77.83|77.23|77.83|77.23|77.84|77.24|77.82|77.22|7
1737625340000|2025-01-23 09:42:20|77.82|77.22|77.79|77.19|77.82|77.22|77.79|77.19|12
1737625350000|2025-01-23 09:42:30|77.8|77.2|77.75|77.15|77.8|77.2|77.75|77.15|8
1737625360000|2025-01-23 09:42:40|77.74|77.14|77.74|77.14|77.74|77.14|77.73|77.13|3
1737625370000|2025-01-23 09:42:50|77.73|77.13|77.7|77.1|77.73|77.13|77.7|77.1|2
1737625380000|2025-01-23 09:43:00|77.71|77.11|77.7|77.1|77.71|77.11|77.7|77.1|2
1737625390000|2025-01-23 09:43:10|77.72|77.12|77.7|77.1|77.72|77.12|77.7|77.1|2
1737625410000|2025-01-23 09:43:30|77.71|77.11|77.71|77.11|77.71|77.11|77.7|77.1|3
1737625420000|2025-01-23 09:43:40|77.73|77.13|77.7|77.1|77.74|77.14|77.7|77.1|4
1737625430000|2025-01-23 09:43:50|77.68|77.08|77.63|77.03|77.68|77.08|77.63|77.03|8
1737625440000|2025-01-23 09:44:00|77.64|77.04|77.62|77.02|77.64|77.04|77.61|77.01|7
1737625450000|2025-01-23 09:44:10|77.61|77.01|77.61|77.01|77.61|77.01|77.61|77.01|1
1737625460000|2025-01-23 09:44:20|77.56|76.96|77.56|76.96|77.56|76.96|77.56|76.96|1
1737625470000|2025-01-23 09:44:30|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737625480000|2025-01-23 09:44:40|77.56|76.96|77.6|77|77.6|77|77.56|76.96|4
1737625490000|2025-01-23 09:44:50|77.61|77.01|77.62|77.02|77.62|77.02|77.61|77.01|2
1737625500000|2025-01-23 09:45:00|77.63|77.03|77.66|77.06|77.66|77.06|77.61|77.01|11
1737625510000|2025-01-23 09:45:10|77.67|77.07|77.67|77.07|77.67|77.07|77.67|77.07|1
1737625520000|2025-01-23 09:45:20|77.65|77.05|77.63|77.03|77.65|77.05|77.63|77.03|4
1737625530000|2025-01-23 09:45:30|77.64|77.04|77.63|77.03|77.64|77.04|77.62|77.02|4
1737625540000|2025-01-23 09:45:40|77.64|77.04|77.65|77.05|77.65|77.05|77.63|77.03|4
1737625550000|2025-01-23 09:45:50|77.66|77.06|77.65|77.05|77.66|77.06|77.65|77.05|4
1737625560000|2025-01-23 09:46:00|77.64|77.04|77.62|77.02|77.64|77.04|77.61|77.01|5
1737625570000|2025-01-23 09:46:10|77.61|77.01|77.62|77.02|77.62|77.02|77.61|77.01|2
1737625580000|2025-01-23 09:46:20|77.61|77.01|77.63|77.03|77.65|77.05|77.61|77.01|7
1737625590000|2025-01-23 09:46:30|77.62|77.02|77.66|77.06|77.66|77.06|77.62|77.02|8
1737625600000|2025-01-23 09:46:40|77.67|77.07|77.68|77.08|77.7|77.1|77.67|77.07|5
1737625610000|2025-01-23 09:46:50|77.67|77.07|77.69|77.09|77.69|77.09|77.67|77.07|3
1737625620000|2025-01-23 09:47:00|77.68|77.08|77.64|77.04|77.68|77.08|77.64|77.04|4
1737625630000|2025-01-23 09:47:10|77.65|77.05|77.67|77.07|77.67|77.07|77.63|77.03|7
1737625640000|2025-01-23 09:47:20|77.69|77.09|77.71|77.11|77.72|77.12|77.69|77.09|5
1737625660000|2025-01-23 09:47:40|77.69|77.09|77.69|77.09|77.69|77.09|77.69|77.09|1
1737625680000|2025-01-23 09:48:00|77.68|77.08|77.62|77.02|77.69|77.09|77.62|77.02|10
1737625690000|2025-01-23 09:48:10|77.63|77.03|77.6|77|77.63|77.03|77.6|77|6
1737625700000|2025-01-23 09:48:20|77.59|76.99|77.57|76.97|77.59|76.99|77.57|76.97|2
1737625710000|2025-01-23 09:48:30|77.56|76.96|77.47|76.87|77.56|76.96|77.47|76.87|5
1737625720000|2025-01-23 09:48:40|77.42|76.82|77.33|76.73|77.42|76.82|77.32|76.72|12
1737625730000|2025-01-23 09:48:50|77.32|76.72|77.33|76.73|77.33|76.73|77.31|76.71|8
1737625740000|2025-01-23 09:49:00|77.35|76.75|77.4|76.8|77.43|76.83|77.35|76.75|9
1737625750000|2025-01-23 09:49:10|77.39|76.79|77.37|76.77|77.4|76.8|77.37|76.77|6
1737625760000|2025-01-23 09:49:20|77.38|76.78|77.37|76.77|77.41|76.81|77.36|76.76|12
1737625770000|2025-01-23 09:49:30|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|4
1737625780000|2025-01-23 09:49:40|77.39|76.79|77.35|76.75|77.41|76.81|77.33|76.73|12
1737625790000|2025-01-23 09:49:50|77.36|76.76|77.4|76.8|77.41|76.81|77.36|76.76|11
1737625800000|2025-01-23 09:50:00|77.39|76.79|77.35|76.75|77.39|76.79|77.34|76.74|5
1737625810000|2025-01-23 09:50:10|77.34|76.74|77.33|76.73|77.35|76.75|77.32|76.72|12
1737625820000|2025-01-23 09:50:20|77.32|76.72|77.27|76.67|77.32|76.72|77.26|76.66|6
1737625830000|2025-01-23 09:50:30|77.28|76.68|77.33|76.73|77.37|76.77|77.28|76.68|7
1737625840000|2025-01-23 09:50:40|77.34|76.74|77.31|76.71|77.36|76.76|77.31|76.71|13
1737625860000|2025-01-23 09:51:00|77.32|76.72|77.4|76.8|77.4|76.8|77.32|76.72|9
1737625870000|2025-01-23 09:51:10|77.41|76.81|77.34|76.74|77.41|76.81|77.34|76.74|11
1737625880000|2025-01-23 09:51:20|77.36|76.76|77.43|76.83|77.43|76.83|77.36|76.76|6
1737625890000|2025-01-23 09:51:30|77.42|76.82|77.39|76.79|77.42|76.82|77.38|76.78|8
1737625900000|2025-01-23 09:51:40|77.4|76.8|77.42|76.82|77.43|76.83|77.4|76.8|5
1737625910000|2025-01-23 09:51:50|77.43|76.83|77.37|76.77|77.43|76.83|77.37|76.77|8
1737625920000|2025-01-23 09:52:00|77.39|76.79|77.39|76.79|77.41|76.81|77.38|76.78|9
1737625930000|2025-01-23 09:52:10|77.4|76.8|77.4|76.8|77.4|76.8|77.4|76.8|1
1737625940000|2025-01-23 09:52:20|77.39|76.79|77.41|76.81|77.41|76.81|77.38|76.78|4
1737625950000|2025-01-23 09:52:30|77.42|76.82|77.47|76.87|77.47|76.87|77.41|76.81|6
1737625960000|2025-01-23 09:52:40|77.48|76.88|77.45|76.85|77.51|76.91|77.45|76.85|8
1737625970000|2025-01-23 09:52:50|77.44|76.84|77.41|76.81|77.44|76.84|77.38|76.78|11
1737625980000|2025-01-23 09:53:00|77.42|76.82|77.39|76.79|77.42|76.82|77.39|76.79|6
1737625990000|2025-01-23 09:53:10|77.38|76.78|77.35|76.75|77.38|76.78|77.35|76.75|8
1737626000000|2025-01-23 09:53:20|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|4
1737626010000|2025-01-23 09:53:30|77.36|76.76|77.35|76.75|77.36|76.76|77.35|76.75|4
1737626020000|2025-01-23 09:53:40|77.34|76.74|77.33|76.73|77.34|76.74|77.33|76.73|4
1737626030000|2025-01-23 09:53:50|77.34|76.74|77.33|76.73|77.34|76.74|77.32|76.72|4
1737626050000|2025-01-23 09:54:10|77.32|76.72|77.33|76.73|77.33|76.73|77.31|76.71|3
1737626060000|2025-01-23 09:54:20|77.34|76.74|77.32|76.72|77.36|76.76|77.32|76.72|6
1737626070000|2025-01-23 09:54:30|77.33|76.73|77.3|76.7|77.33|76.73|77.3|76.7|8
1737626080000|2025-01-23 09:54:40|77.31|76.71|77.31|76.71|77.32|76.72|77.3|76.7|5
1737626090000|2025-01-23 09:54:50|77.3|76.7|77.24|76.64|77.3|76.7|77.24|76.64|6
1737626100000|2025-01-23 09:55:00|77.23|76.63|77.29|76.69|77.29|76.69|77.23|76.63|7
1737626110000|2025-01-23 09:55:10|77.31|76.71|77.31|76.71|77.31|76.71|77.29|76.69|6
1737626120000|2025-01-23 09:55:20|77.3|76.7|77.31|76.71|77.31|76.71|77.28|76.68|4
1737626130000|2025-01-23 09:55:30|77.3|76.7|77.3|76.7|77.3|76.7|77.27|76.67|6
1737626140000|2025-01-23 09:55:40|77.31|76.71|77.26|76.66|77.31|76.71|77.26|76.66|9
1737626150000|2025-01-23 09:55:50|77.25|76.65|77.3|76.7|77.3|76.7|77.25|76.65|7
1737626160000|2025-01-23 09:56:00|77.29|76.69|77.29|76.69|77.3|76.7|77.29|76.69|5
1737626170000|2025-01-23 09:56:10|77.3|76.7|77.33|76.73|77.33|76.73|77.3|76.7|3
1737626180000|2025-01-23 09:56:20|77.32|76.72|77.32|76.72|77.32|76.72|77.32|76.72|1
1737626190000|2025-01-23 09:56:30|77.31|76.71|77.32|76.72|77.33|76.73|77.31|76.71|4
1737626200000|2025-01-23 09:56:40|77.31|76.71|77.36|76.76|77.36|76.76|77.31|76.71|6
1737626210000|2025-01-23 09:56:50|77.35|76.75|77.33|76.73|77.35|76.75|77.33|76.73|3
1737626220000|2025-01-23 09:57:00|77.32|76.72|77.33|76.73|77.34|76.74|77.32|76.72|4
1737626230000|2025-01-23 09:57:10|77.32|76.72|77.32|76.72|77.32|76.72|77.32|76.72|1
1737626250000|2025-01-23 09:57:30|77.29|76.69|77.24|76.64|77.29|76.69|77.24|76.64|3
1737626260000|2025-01-23 09:57:40|77.25|76.65|77.28|76.68|77.29|76.69|77.25|76.65|7
1737626270000|2025-01-23 09:57:50|77.29|76.69|77.22|76.62|77.29|76.69|77.22|76.62|8
1737626280000|2025-01-23 09:58:00|77.21|76.61|77.2|76.6|77.21|76.61|77.2|76.6|2
1737626290000|2025-01-23 09:58:10|77.21|76.61|77.21|76.61|77.21|76.61|77.21|76.61|1
1737626300000|2025-01-23 09:58:20|77.2|76.6|77.22|76.62|77.23|76.63|77.2|76.6|5
1737626330000|2025-01-23 09:58:50|77.23|76.63|77.23|76.63|77.23|76.63|77.23|76.63|1
1737626340000|2025-01-23 09:59:00|77.2|76.6|77.24|76.64|77.24|76.64|77.2|76.6|6
1737626350000|2025-01-23 09:59:10|77.25|76.65|77.25|76.65|77.25|76.65|77.24|76.64|3
1737626370000|2025-01-23 09:59:30|77.22|76.62|77.22|76.62|77.22|76.62|77.22|76.62|1
1737626380000|2025-01-23 09:59:40|77.21|76.61|77.21|76.61|77.22|76.62|77.21|76.61|3
1737626390000|2025-01-23 09:59:50|77.22|76.62|77.21|76.61|77.22|76.62|77.2|76.6|3
1737626400000|2025-01-23 10:00:00|77.22|76.62|77.29|76.69|77.29|76.69|77.22|76.62|5
1737626410000|2025-01-23 10:00:10|77.3|76.7|77.33|76.73|77.33|76.73|77.3|76.7|5
1737626420000|2025-01-23 10:00:20|77.32|76.72|77.31|76.71|77.33|76.73|77.3|76.7|7
1737626440000|2025-01-23 10:00:40|77.32|76.72|77.33|76.73|77.33|76.73|77.32|76.72|2
1737626450000|2025-01-23 10:00:50|77.34|76.74|77.33|76.73|77.34|76.74|77.33|76.73|2
1737626460000|2025-01-23 10:01:00|77.32|76.72|77.31|76.71|77.32|76.72|77.31|76.71|2
1737626470000|2025-01-23 10:01:10|77.32|76.72|77.31|76.71|77.32|76.72|77.31|76.71|2
1737626480000|2025-01-23 10:01:20|77.32|76.72|77.33|76.73|77.35|76.75|77.32|76.72|9
1737626490000|2025-01-23 10:01:30|77.34|76.74|77.34|76.74|77.34|76.74|77.31|76.71|7
1737626500000|2025-01-23 10:01:40|77.35|76.75|77.34|76.74|77.35|76.75|77.34|76.74|2
1737626510000|2025-01-23 10:01:50|77.33|76.73|77.34|76.74|77.34|76.74|77.33|76.73|4
1737626520000|2025-01-23 10:02:00|77.39|76.79|77.4|76.8|77.4|76.8|77.39|76.79|4
1737626530000|2025-01-23 10:02:10|77.39|76.79|77.4|76.8|77.4|76.8|77.39|76.79|2
1737626540000|2025-01-23 10:02:20|77.39|76.79|77.4|76.8|77.4|76.8|77.39|76.79|2
1737626550000|2025-01-23 10:02:30|77.41|76.81|77.42|76.82|77.43|76.83|77.41|76.81|3
1737626560000|2025-01-23 10:02:40|77.41|76.81|77.43|76.83|77.43|76.83|77.4|76.8|7
1737626570000|2025-01-23 10:02:50|77.42|76.82|77.4|76.8|77.42|76.82|77.4|76.8|3
1737626580000|2025-01-23 10:03:00|77.37|76.77|77.39|76.79|77.39|76.79|77.35|76.75|6
1737626590000|2025-01-23 10:03:10|77.38|76.78|77.34|76.74|77.38|76.78|77.34|76.74|4
1737626600000|2025-01-23 10:03:20|77.36|76.76|77.35|76.75|77.36|76.76|77.35|76.75|2
1737626610000|2025-01-23 10:03:30|77.33|76.73|77.31|76.71|77.33|76.73|77.31|76.71|3
1737626620000|2025-01-23 10:03:40|77.33|76.73|77.31|76.71|77.33|76.73|77.31|76.71|5
1737626640000|2025-01-23 10:04:00|77.32|76.72|77.28|76.68|77.32|76.72|77.28|76.68|5
1737626650000|2025-01-23 10:04:10|77.27|76.67|77.27|76.67|77.3|76.7|77.27|76.67|6
1737626660000|2025-01-23 10:04:20|77.28|76.68|77.28|76.68|77.28|76.68|77.28|76.68|1
1737626670000|2025-01-23 10:04:30|77.26|76.66|77.26|76.66|77.26|76.66|77.25|76.65|3
1737626680000|2025-01-23 10:04:40|77.25|76.65|77.26|76.66|77.26|76.66|77.24|76.64|4
1737626690000|2025-01-23 10:04:50|77.25|76.65|77.22|76.62|77.25|76.65|77.22|76.62|4
1737626700000|2025-01-23 10:05:00|77.23|76.63|77.24|76.64|77.24|76.64|77.23|76.63|4
1737626710000|2025-01-23 10:05:10|77.23|76.63|77.24|76.64|77.24|76.64|77.22|76.62|6
1737626720000|2025-01-23 10:05:20|77.25|76.65|77.3|76.7|77.31|76.71|77.25|76.65|8
1737626730000|2025-01-23 10:05:30|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|2
1737626740000|2025-01-23 10:05:40|77.35|76.75|77.36|76.76|77.37|76.77|77.35|76.75|4
1737626750000|2025-01-23 10:05:50|77.38|76.78|77.38|76.78|77.38|76.78|77.38|76.78|1
1737626760000|2025-01-23 10:06:00|77.39|76.79|77.34|76.74|77.39|76.79|77.34|76.74|4
1737626770000|2025-01-23 10:06:10|77.33|76.73|77.32|76.72|77.33|76.73|77.31|76.71|4
1737626780000|2025-01-23 10:06:20|77.31|76.71|77.3|76.7|77.32|76.72|77.3|76.7|8
1737626790000|2025-01-23 10:06:30|77.29|76.69|77.22|76.62|77.29|76.69|77.22|76.62|5
1737626800000|2025-01-23 10:06:40|77.21|76.61|77.22|76.62|77.22|76.62|77.21|76.61|2
1737626810000|2025-01-23 10:06:50|77.23|76.63|77.25|76.65|77.25|76.65|77.23|76.63|3
1737626820000|2025-01-23 10:07:00|77.24|76.64|77.25|76.65|77.25|76.65|77.24|76.64|4
1737626840000|2025-01-23 10:07:20|77.26|76.66|77.3|76.7|77.3|76.7|77.26|76.66|4
1737626850000|2025-01-23 10:07:30|77.29|76.69|77.27|76.67|77.3|76.7|77.26|76.66|6
1737626860000|2025-01-23 10:07:40|77.26|76.66|77.24|76.64|77.26|76.66|77.24|76.64|3
1737626870000|2025-01-23 10:07:50|77.26|76.66|77.22|76.62|77.27|76.67|77.22|76.62|5
1737626880000|2025-01-23 10:08:00|77.23|76.63|77.26|76.66|77.26|76.66|77.23|76.63|4
1737626890000|2025-01-23 10:08:10|77.27|76.67|77.3|76.7|77.3|76.7|77.27|76.67|3
1737626900000|2025-01-23 10:08:20|77.31|76.71|77.35|76.75|77.35|76.75|77.31|76.71|8
1737626910000|2025-01-23 10:08:30|77.34|76.74|77.41|76.81|77.41|76.81|77.34|76.74|7
1737626920000|2025-01-23 10:08:40|77.42|76.82|77.41|76.81|77.43|76.83|77.41|76.81|4
1737626930000|2025-01-23 10:08:50|77.4|76.8|77.42|76.82|77.42|76.82|77.4|76.8|7
1737626940000|2025-01-23 10:09:00|77.41|76.81|77.34|76.74|77.41|76.81|77.34|76.74|7
1737626950000|2025-01-23 10:09:10|77.33|76.73|77.32|76.72|77.33|76.73|77.32|76.72|2
1737626960000|2025-01-23 10:09:20|77.31|76.71|77.25|76.65|77.31|76.71|77.25|76.65|9
1737626970000|2025-01-23 10:09:30|77.24|76.64|77.24|76.64|77.24|76.64|77.24|76.64|1
1737626990000|2025-01-23 10:09:50|77.22|76.62|77.22|76.62|77.22|76.62|77.21|76.61|5
1737627000000|2025-01-23 10:10:00|77.21|76.61|77.14|76.54|77.23|76.63|77.14|76.54|8
1737627010000|2025-01-23 10:10:10|77.13|76.53|77.13|76.53|77.13|76.53|77.13|76.53|1
1737627030000|2025-01-23 10:10:30|77.11|76.51|77.11|76.51|77.12|76.52|77.11|76.51|3
1737627040000|2025-01-23 10:10:40|77.12|76.52|77.07|76.47|77.12|76.52|77.06|76.46|8
1737627050000|2025-01-23 10:10:50|77.08|76.48|77.14|76.54|77.16|76.56|77.08|76.48|16
1737627060000|2025-01-23 10:11:00|77.13|76.53|77.12|76.52|77.14|76.54|77.1|76.5|10
1737627070000|2025-01-23 10:11:10|77.13|76.53|77.2|76.6|77.2|76.6|77.13|76.53|10
1737627080000|2025-01-23 10:11:20|77.19|76.59|77.18|76.58|77.19|76.59|77.18|76.58|6
1737627090000|2025-01-23 10:11:30|77.17|76.57|77.21|76.61|77.21|76.61|77.17|76.57|10
1737627100000|2025-01-23 10:11:40|77.22|76.62|77.29|76.69|77.3|76.7|77.22|76.62|9
1737627110000|2025-01-23 10:11:50|77.28|76.68|77.23|76.63|77.28|76.68|77.23|76.63|6
1737627120000|2025-01-23 10:12:00|77.22|76.62|77.23|76.63|77.23|76.63|77.2|76.6|7
1737627130000|2025-01-23 10:12:10|77.22|76.62|77.22|76.62|77.23|76.63|77.22|76.62|3
1737627140000|2025-01-23 10:12:20|77.23|76.63|77.22|76.62|77.26|76.66|77.22|76.62|7
1737627150000|2025-01-23 10:12:30|77.23|76.63|77.13|76.53|77.23|76.63|77.13|76.53|14
1737627160000|2025-01-23 10:12:40|77.12|76.52|77.14|76.54|77.14|76.54|77.12|76.52|7
1737627170000|2025-01-23 10:12:50|77.13|76.53|77.13|76.53|77.13|76.53|77.13|76.53|1
1737627180000|2025-01-23 10:13:00|77.14|76.54|77.14|76.54|77.15|76.55|77.14|76.54|3
1737627190000|2025-01-23 10:13:10|77.18|76.58|77.17|76.57|77.21|76.61|77.16|76.56|8
1737627200000|2025-01-23 10:13:20|77.16|76.56|77.19|76.59|77.2|76.6|77.15|76.55|6
1737627210000|2025-01-23 10:13:30|77.2|76.6|77.22|76.62|77.22|76.62|77.19|76.59|4
1737627230000|2025-01-23 10:13:50|77.21|76.61|77.21|76.61|77.21|76.61|77.21|76.61|1
1737627240000|2025-01-23 10:14:00|77.19|76.59|77.2|76.6|77.2|76.6|77.16|76.56|6
1737627250000|2025-01-23 10:14:10|77.19|76.59|77.2|76.6|77.2|76.6|77.19|76.59|4
1737627260000|2025-01-23 10:14:20|77.19|76.59|77.15|76.55|77.19|76.59|77.15|76.55|4
1737627280000|2025-01-23 10:14:40|77.16|76.56|77.16|76.56|77.16|76.56|77.16|76.56|1
1737627290000|2025-01-23 10:14:50|77.15|76.55|77.21|76.61|77.21|76.61|77.15|76.55|8
1737627300000|2025-01-23 10:15:00|77.22|76.62|77.18|76.58|77.22|76.62|77.17|76.57|14
1737627310000|2025-01-23 10:15:10|77.19|76.59|77.18|76.58|77.22|76.62|77.18|76.58|10
1737627320000|2025-01-23 10:15:20|77.15|76.55|77.2|76.6|77.21|76.61|77.15|76.55|5
1737627330000|2025-01-23 10:15:30|77.19|76.59|77.19|76.59|77.19|76.59|77.16|76.56|7
1737627340000|2025-01-23 10:15:40|77.16|76.56|77.19|76.59|77.2|76.6|77.16|76.56|8
1737627350000|2025-01-23 10:15:50|77.18|76.58|77.16|76.56|77.18|76.58|77.16|76.56|3
1737627360000|2025-01-23 10:16:00|77.17|76.57|77.21|76.61|77.22|76.62|77.17|76.57|10
1737627370000|2025-01-23 10:16:10|77.22|76.62|77.29|76.69|77.29|76.69|77.22|76.62|7
1737627380000|2025-01-23 10:16:20|77.3|76.7|77.31|76.71|77.32|76.72|77.3|76.7|4
1737627390000|2025-01-23 10:16:30|77.3|76.7|77.35|76.75|77.35|76.75|77.3|76.7|4
1737627400000|2025-01-23 10:16:40|77.36|76.76|77.4|76.8|77.4|76.8|77.35|76.75|5
1737627410000|2025-01-23 10:16:50|77.39|76.79|77.37|76.77|77.39|76.79|77.37|76.77|5
1737627420000|2025-01-23 10:17:00|77.36|76.76|77.33|76.73|77.36|76.76|77.33|76.73|4
1737627430000|2025-01-23 10:17:10|77.34|76.74|77.35|76.75|77.35|76.75|77.34|76.74|2
1737627450000|2025-01-23 10:17:30|77.3|76.7|77.25|76.65|77.3|76.7|77.25|76.65|2
1737627460000|2025-01-23 10:17:40|77.26|76.66|77.25|76.65|77.26|76.66|77.25|76.65|2
1737627470000|2025-01-23 10:17:50|77.24|76.64|77.21|76.61|77.24|76.64|77.21|76.61|3
1737627480000|2025-01-23 10:18:00|77.2|76.6|77.22|76.62|77.22|76.62|77.19|76.59|5
1737627490000|2025-01-23 10:18:10|77.23|76.63|77.23|76.63|77.25|76.65|77.22|76.62|7
1737627500000|2025-01-23 10:18:20|77.22|76.62|77.29|76.69|77.29|76.69|77.22|76.62|8
1737627510000|2025-01-23 10:18:30|77.3|76.7|77.27|76.67|77.3|76.7|77.26|76.66|5
1737627520000|2025-01-23 10:18:40|77.26|76.66|77.25|76.65|77.26|76.66|77.24|76.64|4
1737627530000|2025-01-23 10:18:50|77.24|76.64|77.24|76.64|77.24|76.64|77.24|76.64|1
1737627540000|2025-01-23 10:19:00|77.23|76.63|77.2|76.6|77.23|76.63|77.2|76.6|5
1737627550000|2025-01-23 10:19:10|77.19|76.59|77.2|76.6|77.2|76.6|77.19|76.59|4
1737627560000|2025-01-23 10:19:20|77.22|76.62|77.21|76.61|77.22|76.62|77.21|76.61|2
1737627570000|2025-01-23 10:19:30|77.22|76.62|77.22|76.62|77.22|76.62|77.22|76.62|1
1737627580000|2025-01-23 10:19:40|77.21|76.61|77.21|76.61|77.22|76.62|77.21|76.61|3
1737627590000|2025-01-23 10:19:50|77.22|76.62|77.23|76.63|77.23|76.63|77.22|76.62|2
1737627600000|2025-01-23 10:20:00|77.22|76.62|77.23|76.63|77.24|76.64|77.22|76.62|4
1737627610000|2025-01-23 10:20:10|77.24|76.64|77.25|76.65|77.25|76.65|77.24|76.64|4
1737627620000|2025-01-23 10:20:20|77.26|76.66|77.3|76.7|77.31|76.71|77.26|76.66|5
1737627630000|2025-01-23 10:20:30|77.31|76.71|77.3|76.7|77.31|76.71|77.3|76.7|2
1737627650000|2025-01-23 10:20:50|77.28|76.68|77.28|76.68|77.28|76.68|77.28|76.68|1
1737627660000|2025-01-23 10:21:00|77.27|76.67|77.26|76.66|77.3|76.7|77.25|76.65|11
1737627670000|2025-01-23 10:21:10|77.27|76.67|77.31|76.71|77.32|76.72|77.27|76.67|6
1737627680000|2025-01-23 10:21:20|77.32|76.72|77.34|76.74|77.34|76.74|77.32|76.72|2
1737627690000|2025-01-23 10:21:30|77.35|76.75|77.35|76.75|77.35|76.75|77.35|76.75|1
1737627700000|2025-01-23 10:21:40|77.36|76.76|77.36|76.76|77.36|76.76|77.36|76.76|1
1737627710000|2025-01-23 10:21:50|77.37|76.77|77.37|76.77|77.37|76.77|77.36|76.76|3
1737627720000|2025-01-23 10:22:00|77.39|76.79|77.4|76.8|77.4|76.8|77.39|76.79|4
1737627730000|2025-01-23 10:22:10|77.41|76.81|77.42|76.82|77.42|76.82|77.41|76.81|2
1737627740000|2025-01-23 10:22:20|77.44|76.84|77.45|76.85|77.46|76.86|77.44|76.84|5
1737627750000|2025-01-23 10:22:30|77.44|76.84|77.46|76.86|77.46|76.86|77.43|76.83|4
1737627760000|2025-01-23 10:22:40|77.47|76.87|77.46|76.86|77.47|76.87|77.46|76.86|2
1737627770000|2025-01-23 10:22:50|77.45|76.85|77.46|76.86|77.46|76.86|77.45|76.85|2
1737627780000|2025-01-23 10:23:00|77.45|76.85|77.51|76.91|77.51|76.91|77.45|76.85|3
1737627790000|2025-01-23 10:23:10|77.5|76.9|77.5|76.9|77.51|76.91|77.5|76.9|3
1737627800000|2025-01-23 10:23:20|77.51|76.91|77.47|76.87|77.51|76.91|77.47|76.87|9
1737627810000|2025-01-23 10:23:30|77.44|76.84|77.41|76.81|77.44|76.84|77.41|76.81|4
1737627820000|2025-01-23 10:23:40|77.4|76.8|77.4|76.8|77.41|76.81|77.4|76.8|5
1737627830000|2025-01-23 10:23:50|77.41|76.81|77.41|76.81|77.41|76.81|77.41|76.81|1
1737627840000|2025-01-23 10:24:00|77.42|76.82|77.4|76.8|77.43|76.83|77.4|76.8|4
1737627850000|2025-01-23 10:24:10|77.39|76.79|77.39|76.79|77.39|76.79|77.38|76.78|5
1737627860000|2025-01-23 10:24:20|77.41|76.81|77.44|76.84|77.44|76.84|77.41|76.81|4
1737627870000|2025-01-23 10:24:30|77.45|76.85|77.45|76.85|77.45|76.85|77.45|76.85|1
1737627880000|2025-01-23 10:24:40|77.46|76.86|77.46|76.86|77.46|76.86|77.46|76.86|1
1737627890000|2025-01-23 10:24:50|77.45|76.85|77.46|76.86|77.46|76.86|77.45|76.85|2
1737627900000|2025-01-23 10:25:00|77.48|76.88|77.49|76.89|77.51|76.91|77.48|76.88|9
1737627910000|2025-01-23 10:25:10|77.51|76.91|77.49|76.89|77.51|76.91|77.49|76.89|3
1737627920000|2025-01-23 10:25:20|77.5|76.9|77.49|76.89|77.5|76.9|77.49|76.89|8
1737627930000|2025-01-23 10:25:30|77.48|76.88|77.5|76.9|77.5|76.9|77.48|76.88|3
1737627940000|2025-01-23 10:25:40|77.51|76.91|77.5|76.9|77.51|76.91|77.5|76.9|2
1737627950000|2025-01-23 10:25:50|77.49|76.89|77.49|76.89|77.49|76.89|77.48|76.88|5
1737627960000|2025-01-23 10:26:00|77.5|76.9|77.5|76.9|77.51|76.91|77.5|76.9|3
1737627970000|2025-01-23 10:26:10|77.49|76.89|77.45|76.85|77.49|76.89|77.44|76.84|6
1737627980000|2025-01-23 10:26:20|77.44|76.84|77.49|76.89|77.5|76.9|77.44|76.84|6
1737628000000|2025-01-23 10:26:40|77.47|76.87|77.43|76.83|77.47|76.87|77.43|76.83|3
1737628010000|2025-01-23 10:26:50|77.42|76.82|77.4|76.8|77.42|76.82|77.39|76.79|5
1737628020000|2025-01-23 10:27:00|77.41|76.81|77.43|76.83|77.43|76.83|77.41|76.81|4
1737628030000|2025-01-23 10:27:10|77.44|76.84|77.45|76.85|77.45|76.85|77.44|76.84|2
1737628040000|2025-01-23 10:27:20|77.46|76.86|77.45|76.85|77.46|76.86|77.45|76.85|4
1737628050000|2025-01-23 10:27:30|77.44|76.84|77.45|76.85|77.45|76.85|77.44|76.84|6
1737628060000|2025-01-23 10:27:40|77.44|76.84|77.41|76.81|77.45|76.85|77.41|76.81|6
1737628080000|2025-01-23 10:28:00|77.4|76.8|77.37|76.77|77.4|76.8|77.36|76.76|4
1737628090000|2025-01-23 10:28:10|77.36|76.76|77.41|76.81|77.41|76.81|77.36|76.76|4
1737628100000|2025-01-23 10:28:20|77.42|76.82|77.41|76.81|77.42|76.82|77.41|76.81|2
1737628120000|2025-01-23 10:28:40|77.4|76.8|77.4|76.8|77.4|76.8|77.4|76.8|1
1737628130000|2025-01-23 10:28:50|77.41|76.81|77.4|76.8|77.41|76.81|77.4|76.8|2
1737628140000|2025-01-23 10:29:00|77.41|76.81|77.48|76.88|77.49|76.89|77.41|76.81|7
1737628150000|2025-01-23 10:29:10|77.49|76.89|77.5|76.9|77.5|76.9|77.49|76.89|4
1737628160000|2025-01-23 10:29:20|77.49|76.89|77.49|76.89|77.5|76.9|77.49|76.89|9
1737628170000|2025-01-23 10:29:30|77.48|76.88|77.49|76.89|77.5|76.9|77.48|76.88|6
1737628180000|2025-01-23 10:29:40|77.5|76.9|77.49|76.89|77.5|76.9|77.49|76.89|2
1737628190000|2025-01-23 10:29:50|77.48|76.88|77.49|76.89|77.49|76.89|77.48|76.88|2
1737628200000|2025-01-23 10:30:00|77.5|76.9|77.53|76.93|77.53|76.93|77.5|76.9|5
1737628210000|2025-01-23 10:30:10|77.52|76.92|77.54|76.94|77.54|76.94|77.52|76.92|5
1737628220000|2025-01-23 10:30:20|77.53|76.93|77.54|76.94|77.54|76.94|77.53|76.93|4
1737628230000|2025-01-23 10:30:30|77.53|76.93|77.54|76.94|77.54|76.94|77.53|76.93|2
1737628250000|2025-01-23 10:30:50|77.53|76.93|77.51|76.91|77.54|76.94|77.51|76.91|4
1737628260000|2025-01-23 10:31:00|77.52|76.92|77.52|76.92|77.52|76.92|77.51|76.91|3
1737628270000|2025-01-23 10:31:10|77.53|76.93|77.53|76.93|77.53|76.93|77.52|76.92|5
1737628280000|2025-01-23 10:31:20|77.54|76.94|77.6|77|77.6|77|77.54|76.94|5
1737628290000|2025-01-23 10:31:30|77.59|76.99|77.6|77|77.6|77|77.59|76.99|2
1737628300000|2025-01-23 10:31:40|77.59|76.99|77.56|76.96|77.6|77|77.56|76.96|5
1737628310000|2025-01-23 10:31:50|77.55|76.95|77.54|76.94|77.58|76.98|77.53|76.93|11
1737628320000|2025-01-23 10:32:00|77.55|76.95|77.54|76.94|77.55|76.95|77.54|76.94|2
1737628330000|2025-01-23 10:32:10|77.53|76.93|77.54|76.94|77.54|76.94|77.53|76.93|6
1737628340000|2025-01-23 10:32:20|77.53|76.93|77.53|76.93|77.53|76.93|77.53|76.93|1
1737628350000|2025-01-23 10:32:30|77.54|76.94|77.53|76.93|77.54|76.94|77.53|76.93|4
1737628360000|2025-01-23 10:32:40|77.54|76.94|77.54|76.94|77.54|76.94|77.54|76.94|1
1737628370000|2025-01-23 10:32:50|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737628390000|2025-01-23 10:33:10|77.59|76.99|77.58|76.98|77.6|77|77.58|76.98|3
1737628400000|2025-01-23 10:33:20|77.59|76.99|77.55|76.95|77.59|76.99|77.55|76.95|6
1737628410000|2025-01-23 10:33:30|77.54|76.94|77.51|76.91|77.54|76.94|77.51|76.91|4
1737628420000|2025-01-23 10:33:40|77.52|76.92|77.51|76.91|77.52|76.92|77.51|76.91|2
1737628440000|2025-01-23 10:34:00|77.5|76.9|77.5|76.9|77.5|76.9|77.49|76.89|3
1737628450000|2025-01-23 10:34:10|77.51|76.91|77.51|76.91|77.51|76.91|77.51|76.91|1
1737628460000|2025-01-23 10:34:20|77.52|76.92|77.53|76.93|77.53|76.93|77.52|76.92|2
1737628470000|2025-01-23 10:34:30|77.51|76.91|77.5|76.9|77.51|76.91|77.5|76.9|2
1737628490000|2025-01-23 10:34:50|77.51|76.91|77.5|76.9|77.51|76.91|77.5|76.9|2
1737628510000|2025-01-23 10:35:10|77.51|76.91|77.42|76.82|77.51|76.91|77.42|76.82|5
1737628520000|2025-01-23 10:35:20|77.43|76.83|77.42|76.82|77.43|76.83|77.41|76.81|4
1737628530000|2025-01-23 10:35:30|77.43|76.83|77.42|76.82|77.43|76.83|77.42|76.82|2
1737628540000|2025-01-23 10:35:40|77.41|76.81|77.4|76.8|77.42|76.82|77.4|76.8|4
1737628550000|2025-01-23 10:35:50|77.39|76.79|77.37|76.77|77.39|76.79|77.36|76.76|6
1737628560000|2025-01-23 10:36:00|77.34|76.74|77.39|76.79|77.4|76.8|77.33|76.73|10
1737628570000|2025-01-23 10:36:10|77.4|76.8|77.36|76.76|77.4|76.8|77.36|76.76|4
1737628590000|2025-01-23 10:36:30|77.37|76.77|77.38|76.78|77.38|76.78|77.37|76.77|2
1737628600000|2025-01-23 10:36:40|77.39|76.79|77.35|76.75|77.39|76.79|77.35|76.75|4
1737628610000|2025-01-23 10:36:50|77.36|76.76|77.38|76.78|77.38|76.78|77.36|76.76|3
1737628620000|2025-01-23 10:37:00|77.37|76.77|77.37|76.77|77.37|76.77|77.37|76.77|1
1737628630000|2025-01-23 10:37:10|77.39|76.79|77.46|76.86|77.46|76.86|77.39|76.79|5
1737628650000|2025-01-23 10:37:30|77.45|76.85|77.43|76.83|77.45|76.85|77.43|76.83|3
1737628660000|2025-01-23 10:37:40|77.41|76.81|77.39|76.79|77.41|76.81|77.39|76.79|5
1737628680000|2025-01-23 10:38:00|77.38|76.78|77.37|76.77|77.39|76.79|77.37|76.77|4
1737628690000|2025-01-23 10:38:10|77.36|76.76|77.31|76.71|77.36|76.76|77.27|76.67|13
1737628700000|2025-01-23 10:38:20|77.3|76.7|77.31|76.71|77.31|76.71|77.3|76.7|4
1737628710000|2025-01-23 10:38:30|77.3|76.7|77.3|76.7|77.32|76.72|77.3|76.7|5
1737628720000|2025-01-23 10:38:40|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|2
1737628730000|2025-01-23 10:38:50|77.31|76.71|77.3|76.7|77.31|76.71|77.3|76.7|2
1737628740000|2025-01-23 10:39:00|77.31|76.71|77.34|76.74|77.34|76.74|77.31|76.71|3
1737628750000|2025-01-23 10:39:10|77.33|76.73|77.34|76.74|77.34|76.74|77.33|76.73|2
1737628760000|2025-01-23 10:39:20|77.35|76.75|77.39|76.79|77.39|76.79|77.35|76.75|4
1737628770000|2025-01-23 10:39:30|77.4|76.8|77.39|76.79|77.4|76.8|77.39|76.79|2
1737628780000|2025-01-23 10:39:40|77.38|76.78|77.33|76.73|77.38|76.78|77.33|76.73|5
1737628790000|2025-01-23 10:39:50|77.34|76.74|77.38|76.78|77.38|76.78|77.34|76.74|2
1737628800000|2025-01-23 10:40:00|77.4|76.8|77.4|76.8|77.41|76.81|77.4|76.8|3
1737628810000|2025-01-23 10:40:10|77.36|76.76|77.33|76.73|77.36|76.76|77.33|76.73|4
1737628820000|2025-01-23 10:40:20|77.34|76.74|77.34|76.74|77.35|76.75|77.34|76.74|3
1737628830000|2025-01-23 10:40:30|77.32|76.72|77.31|76.71|77.33|76.73|77.31|76.71|4
1737628840000|2025-01-23 10:40:40|77.32|76.72|77.3|76.7|77.33|76.73|77.3|76.7|7
1737628850000|2025-01-23 10:40:50|77.31|76.71|77.31|76.71|77.31|76.71|77.31|76.71|1
1737628860000|2025-01-23 10:41:00|77.32|76.72|77.39|76.79|77.4|76.8|77.32|76.72|9
1737628870000|2025-01-23 10:41:10|77.38|76.78|77.28|76.68|77.38|76.78|77.28|76.68|11
1737628880000|2025-01-23 10:41:20|77.29|76.69|77.3|76.7|77.3|76.7|77.26|76.66|11
1737628890000|2025-01-23 10:41:30|77.32|76.72|77.32|76.72|77.32|76.72|77.31|76.71|5
1737628900000|2025-01-23 10:41:40|77.31|76.71|77.29|76.69|77.31|76.71|77.29|76.69|3
1737628910000|2025-01-23 10:41:50|77.28|76.68|77.26|76.66|77.31|76.71|77.26|76.66|7
1737628920000|2025-01-23 10:42:00|77.23|76.63|77.25|76.65|77.25|76.65|77.21|76.61|7
1737628930000|2025-01-23 10:42:10|77.26|76.66|77.31|76.71|77.31|76.71|77.26|76.66|14
1737628940000|2025-01-23 10:42:20|77.32|76.72|77.4|76.8|77.4|76.8|77.32|76.72|6
1737628950000|2025-01-23 10:42:30|77.38|76.78|77.34|76.74|77.38|76.78|77.34|76.74|10
1737628960000|2025-01-23 10:42:40|77.33|76.73|77.31|76.71|77.33|76.73|77.31|76.71|3
1737628970000|2025-01-23 10:42:50|77.29|76.69|77.27|76.67|77.29|76.69|77.23|76.63|10
1737628980000|2025-01-23 10:43:00|77.25|76.65|77.26|76.66|77.26|76.66|77.23|76.63|7
1737628990000|2025-01-23 10:43:10|77.27|76.67|77.29|76.69|77.3|76.7|77.27|76.67|11
1737629000000|2025-01-23 10:43:20|77.3|76.7|77.27|76.67|77.32|76.72|77.27|76.67|5
1737629010000|2025-01-23 10:43:30|77.26|76.66|77.26|76.66|77.26|76.66|77.26|76.66|1
1737629020000|2025-01-23 10:43:40|77.24|76.64|77.23|76.63|77.24|76.64|77.23|76.63|2
1737629030000|2025-01-23 10:43:50|77.24|76.64|77.21|76.61|77.24|76.64|77.21|76.61|4
1737629040000|2025-01-23 10:44:00|77.19|76.59|77.14|76.54|77.19|76.59|77.14|76.54|8
1737629050000|2025-01-23 10:44:10|77.12|76.52|77.17|76.57|77.21|76.61|77.12|76.52|13
1737629060000|2025-01-23 10:44:20|77.18|76.58|77.19|76.59|77.22|76.62|77.18|76.58|6
1737629070000|2025-01-23 10:44:30|77.18|76.58|77.2|76.6|77.22|76.62|77.18|76.58|10
1737629080000|2025-01-23 10:44:40|77.19|76.59|77.17|76.57|77.19|76.59|77.17|76.57|2
1737629090000|2025-01-23 10:44:50|77.16|76.56|77.15|76.55|77.16|76.56|77.14|76.54|6
1737629100000|2025-01-23 10:45:00|77.18|76.58|77.28|76.68|77.32|76.72|77.18|76.58|14
1737629110000|2025-01-23 10:45:10|77.27|76.67|77.22|76.62|77.3|76.7|77.21|76.61|12
1737629120000|2025-01-23 10:45:20|77.21|76.61|77.17|76.57|77.21|76.61|77.17|76.57|6
1737629130000|2025-01-23 10:45:30|77.16|76.56|77.13|76.53|77.16|76.56|77.12|76.52|12
1737629140000|2025-01-23 10:45:40|77.14|76.54|77.11|76.51|77.14|76.54|77.09|76.49|7
1737629150000|2025-01-23 10:45:50|77.12|76.52|77.12|76.52|77.13|76.53|77.11|76.51|4
1737629160000|2025-01-23 10:46:00|77.13|76.53|77.1|76.5|77.14|76.54|77.07|76.47|12
1737629170000|2025-01-23 10:46:10|77.11|76.51|77.16|76.56|77.21|76.61|77.11|76.51|13
1737629180000|2025-01-23 10:46:20|77.15|76.55|77.14|76.54|77.16|76.56|77.12|76.52|11
1737629190000|2025-01-23 10:46:30|77.17|76.57|77.16|76.56|77.18|76.58|77.14|76.54|15
1737629200000|2025-01-23 10:46:40|77.15|76.55|77.06|76.46|77.15|76.55|77.06|76.46|9
1737629210000|2025-01-23 10:46:50|77.05|76.45|77.07|76.47|77.07|76.47|77.05|76.45|7
1737629220000|2025-01-23 10:47:00|77.11|76.51|77.21|76.61|77.22|76.62|77.11|76.51|12
1737629230000|2025-01-23 10:47:10|77.22|76.62|77.19|76.59|77.22|76.62|77.19|76.59|7
1737629240000|2025-01-23 10:47:20|77.18|76.58|77.13|76.53|77.18|76.58|77.13|76.53|6
1737629260000|2025-01-23 10:47:40|77.15|76.55|77.18|76.58|77.18|76.58|77.15|76.55|3
1737629270000|2025-01-23 10:47:50|77.19|76.59|77.21|76.61|77.23|76.63|77.19|76.59|9
1737629280000|2025-01-23 10:48:00|77.2|76.6|77.18|76.58|77.2|76.6|77.16|76.56|9
1737629290000|2025-01-23 10:48:10|77.19|76.59|77.2|76.6|77.22|76.62|77.18|76.58|10
1737629300000|2025-01-23 10:48:20|77.21|76.61|77.23|76.63|77.23|76.63|77.21|76.61|7
1737629310000|2025-01-23 10:48:30|77.22|76.62|77.22|76.62|77.23|76.63|77.22|76.62|3
1737629320000|2025-01-23 10:48:40|77.21|76.61|77.2|76.6|77.22|76.62|77.2|76.6|6
1737629330000|2025-01-23 10:48:50|77.19|76.59|77.15|76.55|77.2|76.6|77.15|76.55|6
1737629340000|2025-01-23 10:49:00|77.14|76.54|77.14|76.54|77.14|76.54|77.13|76.53|3
1737629350000|2025-01-23 10:49:10|77.15|76.55|77.15|76.55|77.15|76.55|77.14|76.54|7
1737629360000|2025-01-23 10:49:20|77.16|76.56|77.21|76.61|77.21|76.61|77.16|76.56|5
1737629370000|2025-01-23 10:49:30|77.2|76.6|77.18|76.58|77.2|76.6|77.17|76.57|8
1737629380000|2025-01-23 10:49:40|77.17|76.57|77.13|76.53|77.17|76.57|77.13|76.53|8
1737629390000|2025-01-23 10:49:50|77.14|76.54|77.13|76.53|77.14|76.54|77.13|76.53|6
1737629400000|2025-01-23 10:50:00|77.12|76.52|77.2|76.6|77.2|76.6|77.12|76.52|9
1737629410000|2025-01-23 10:50:10|77.21|76.61|77.21|76.61|77.23|76.63|77.21|76.61|9
1737629420000|2025-01-23 10:50:20|77.23|76.63|77.22|76.62|77.25|76.65|77.22|76.62|6
1737629430000|2025-01-23 10:50:30|77.23|76.63|77.24|76.64|77.24|76.64|77.22|76.62|4
1737629440000|2025-01-23 10:50:40|77.25|76.65|77.23|76.63|77.26|76.66|77.23|76.63|4
1737629460000|2025-01-23 10:51:00|77.22|76.62|77.18|76.58|77.22|76.62|77.18|76.58|3
1737629470000|2025-01-23 10:51:10|77.17|76.57|77.17|76.57|77.18|76.58|77.16|76.56|5
1737629480000|2025-01-23 10:51:20|77.15|76.55|77.16|76.56|77.19|76.59|77.15|76.55|7
1737629490000|2025-01-23 10:51:30|77.15|76.55|77.16|76.56|77.16|76.56|77.15|76.55|6
1737629500000|2025-01-23 10:51:40|77.17|76.57|77.22|76.62|77.25|76.65|77.17|76.57|9
1737629510000|2025-01-23 10:51:50|77.21|76.61|77.16|76.56|77.22|76.62|77.16|76.56|5
1737629520000|2025-01-23 10:52:00|77.15|76.55|77.12|76.52|77.16|76.56|77.12|76.52|10
1737629530000|2025-01-23 10:52:10|77.13|76.53|77.09|76.49|77.13|76.53|77.06|76.46|15
1737629540000|2025-01-23 10:52:20|77.1|76.5|77.07|76.47|77.1|76.5|77.06|76.46|7
1737629550000|2025-01-23 10:52:30|77.06|76.46|77.06|76.46|77.06|76.46|77.05|76.45|3
1737629560000|2025-01-23 10:52:40|77.05|76.45|77.04|76.44|77.05|76.45|77.04|76.44|8
1737629570000|2025-01-23 10:52:50|77.03|76.43|77.05|76.45|77.06|76.46|77.02|76.42|7
1737629580000|2025-01-23 10:53:00|77.06|76.46|77.04|76.44|77.06|76.46|77.03|76.43|7
1737629590000|2025-01-23 10:53:10|77.05|76.45|77.04|76.44|77.05|76.45|77.03|76.43|8
1737629600000|2025-01-23 10:53:20|77.05|76.45|77.05|76.45|77.05|76.45|77.04|76.44|5
1737629610000|2025-01-23 10:53:30|77.06|76.46|77.17|76.57|77.17|76.57|77.05|76.45|8
1737629620000|2025-01-23 10:53:40|77.18|76.58|77.2|76.6|77.22|76.62|77.18|76.58|6
1737629630000|2025-01-23 10:53:50|77.21|76.61|77.18|76.58|77.21|76.61|77.17|76.57|12
1737629640000|2025-01-23 10:54:00|77.19|76.59|77.2|76.6|77.2|76.6|77.19|76.59|2
1737629650000|2025-01-23 10:54:10|77.22|76.62|77.23|76.63|77.23|76.63|77.22|76.62|2
1737629660000|2025-01-23 10:54:20|77.24|76.64|77.23|76.63|77.24|76.64|77.23|76.63|4
1737629670000|2025-01-23 10:54:30|77.22|76.62|77.2|76.6|77.22|76.62|77.19|76.59|11
1737629680000|2025-01-23 10:54:40|77.21|76.61|77.23|76.63|77.23|76.63|77.2|76.6|5
1737629690000|2025-01-23 10:54:50|77.24|76.64|77.23|76.63|77.25|76.65|77.22|76.62|9
1737629700000|2025-01-23 10:55:00|77.24|76.64|77.27|76.67|77.27|76.67|77.24|76.64|8
1737629710000|2025-01-23 10:55:10|77.28|76.68|77.22|76.62|77.3|76.7|77.22|76.62|10
1737629720000|2025-01-23 10:55:20|77.23|76.63|77.24|76.64|77.24|76.64|77.23|76.63|2
1737629740000|2025-01-23 10:55:40|77.23|76.63|77.17|76.57|77.23|76.63|77.17|76.57|5
1737629750000|2025-01-23 10:55:50|77.18|76.58|77.18|76.58|77.21|76.61|77.18|76.58|7
1737629760000|2025-01-23 10:56:00|77.17|76.57|77.16|76.56|77.17|76.57|77.15|76.55|4
1737629770000|2025-01-23 10:56:10|77.15|76.55|77.22|76.62|77.22|76.62|77.15|76.55|6
1737629780000|2025-01-23 10:56:20|77.23|76.63|77.23|76.63|77.24|76.64|77.22|76.62|5
1737629790000|2025-01-23 10:56:30|77.22|76.62|77.22|76.62|77.23|76.63|77.19|76.59|12
1737629800000|2025-01-23 10:56:40|77.21|76.61|77.18|76.58|77.21|76.61|77.18|76.58|6
1737629810000|2025-01-23 10:56:50|77.19|76.59|77.19|76.59|77.19|76.59|77.19|76.59|1
1737629820000|2025-01-23 10:57:00|77.2|76.6|77.23|76.63|77.23|76.63|77.2|76.6|4
1737629830000|2025-01-23 10:57:10|77.22|76.62|77.26|76.66|77.27|76.67|77.22|76.62|7
1737629840000|2025-01-23 10:57:20|77.27|76.67|77.23|76.63|77.27|76.67|77.22|76.62|6
1737629850000|2025-01-23 10:57:30|77.22|76.62|77.25|76.65|77.26|76.66|77.22|76.62|6
1737629860000|2025-01-23 10:57:40|77.26|76.66|77.26|76.66|77.26|76.66|77.25|76.65|3
1737629870000|2025-01-23 10:57:50|77.25|76.65|77.3|76.7|77.3|76.7|77.25|76.65|6
1737629880000|2025-01-23 10:58:00|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|4
1737629890000|2025-01-23 10:58:10|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|6
1737629900000|2025-01-23 10:58:20|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|2
1737629910000|2025-01-23 10:58:30|77.31|76.71|77.31|76.71|77.31|76.71|77.3|76.7|3
1737629920000|2025-01-23 10:58:40|77.32|76.72|77.33|76.73|77.34|76.74|77.32|76.72|5
1737629930000|2025-01-23 10:58:50|77.34|76.74|77.36|76.76|77.36|76.76|77.34|76.74|3
1737629940000|2025-01-23 10:59:00|77.35|76.75|77.35|76.75|77.35|76.75|77.35|76.75|1
1737629950000|2025-01-23 10:59:10|77.34|76.74|77.35|76.75|77.35|76.75|77.34|76.74|2
1737629960000|2025-01-23 10:59:20|77.36|76.76|77.35|76.75|77.36|76.76|77.35|76.75|4
1737629970000|2025-01-23 10:59:30|77.34|76.74|77.33|76.73|77.34|76.74|77.33|76.73|2
1737629980000|2025-01-23 10:59:40|77.32|76.72|77.31|76.71|77.32|76.72|77.31|76.71|2
1737629990000|2025-01-23 10:59:50|77.32|76.72|77.32|76.72|77.32|76.72|77.32|76.72|1
1737630000000|2025-01-23 11:00:00|77.33|76.73|77.35|76.75|77.4|76.8|77.33|76.73|13
1737630010000|2025-01-23 11:00:10|77.34|76.74|77.41|76.81|77.41|76.81|77.33|76.73|8
1737630020000|2025-01-23 11:00:20|77.4|76.8|77.41|76.81|77.41|76.81|77.38|76.78|6
1737630030000|2025-01-23 11:00:30|77.4|76.8|77.47|76.87|77.47|76.87|77.39|76.79|7
1737630040000|2025-01-23 11:00:40|77.48|76.88|77.47|76.87|77.5|76.9|77.47|76.87|6
1737630050000|2025-01-23 11:00:50|77.49|76.89|77.56|76.96|77.56|76.96|77.49|76.89|5
1737630060000|2025-01-23 11:01:00|77.55|76.95|77.5|76.9|77.55|76.95|77.49|76.89|9
1737630070000|2025-01-23 11:01:10|77.49|76.89|77.49|76.89|77.52|76.92|77.47|76.87|9
1737630080000|2025-01-23 11:01:20|77.5|76.9|77.48|76.88|77.5|76.9|77.46|76.86|8
1737630090000|2025-01-23 11:01:30|77.47|76.87|77.4|76.8|77.48|76.88|77.4|76.8|12
1737630100000|2025-01-23 11:01:40|77.39|76.79|77.4|76.8|77.42|76.82|77.37|76.77|11
1737630110000|2025-01-23 11:01:50|77.41|76.81|77.44|76.84|77.44|76.84|77.41|76.81|4
1737630120000|2025-01-23 11:02:00|77.46|76.86|77.45|76.85|77.47|76.87|77.45|76.85|3
1737630130000|2025-01-23 11:02:10|77.46|76.86|77.46|76.86|77.46|76.86|77.44|76.84|5
1737630140000|2025-01-23 11:02:20|77.47|76.87|77.47|76.87|77.47|76.87|77.46|76.86|3
1737630150000|2025-01-23 11:02:30|77.48|76.88|77.47|76.87|77.5|76.9|77.45|76.85|9
1737630160000|2025-01-23 11:02:40|77.48|76.88|77.44|76.84|77.48|76.88|77.44|76.84|9
1737630170000|2025-01-23 11:02:50|77.45|76.85|77.41|76.81|77.45|76.85|77.41|76.81|9
1737630180000|2025-01-23 11:03:00|77.42|76.82|77.34|76.74|77.42|76.82|77.34|76.74|8
1737630190000|2025-01-23 11:03:10|77.33|76.73|77.31|76.71|77.34|76.74|77.31|76.71|5
1737630200000|2025-01-23 11:03:20|77.32|76.72|77.34|76.74|77.34|76.74|77.31|76.71|7
1737630210000|2025-01-23 11:03:30|77.35|76.75|77.37|76.77|77.38|76.78|77.34|76.74|12
1737630220000|2025-01-23 11:03:40|77.36|76.76|77.41|76.81|77.42|76.82|77.36|76.76|10
1737630230000|2025-01-23 11:03:50|77.4|76.8|77.35|76.75|77.4|76.8|77.35|76.75|5
1737630240000|2025-01-23 11:04:00|77.36|76.76|77.39|76.79|77.39|76.79|77.35|76.75|5
1737630250000|2025-01-23 11:04:10|77.4|76.8|77.41|76.81|77.42|76.82|77.4|76.8|6
1737630260000|2025-01-23 11:04:20|77.4|76.8|77.42|76.82|77.44|76.84|77.39|76.79|8
1737630270000|2025-01-23 11:04:30|77.43|76.83|77.5|76.9|77.5|76.9|77.43|76.83|8
1737630280000|2025-01-23 11:04:40|77.49|76.89|77.42|76.82|77.5|76.9|77.41|76.81|15
1737630290000|2025-01-23 11:04:50|77.41|76.81|77.43|76.83|77.43|76.83|77.41|76.81|11
1737630300000|2025-01-23 11:05:00|77.44|76.84|77.49|76.89|77.49|76.89|77.43|76.83|9
1737630310000|2025-01-23 11:05:10|77.48|76.88|77.44|76.84|77.49|76.89|77.43|76.83|9
1737630320000|2025-01-23 11:05:20|77.43|76.83|77.4|76.8|77.44|76.84|77.4|76.8|5
1737630330000|2025-01-23 11:05:30|77.39|76.79|77.37|76.77|77.42|76.82|77.37|76.77|9
1737630340000|2025-01-23 11:05:40|77.36|76.76|77.34|76.74|77.36|76.76|77.33|76.73|7
1737630350000|2025-01-23 11:05:50|77.35|76.75|77.36|76.76|77.36|76.76|77.33|76.73|8
1737630360000|2025-01-23 11:06:00|77.37|76.77|77.33|76.73|77.37|76.77|77.32|76.72|11
1737630370000|2025-01-23 11:06:10|77.32|76.72|77.26|76.66|77.32|76.72|77.26|76.66|9
1737630380000|2025-01-23 11:06:20|77.27|76.67|77.25|76.65|77.31|76.71|77.25|76.65|13
1737630390000|2025-01-23 11:06:30|77.26|76.66|77.25|76.65|77.26|76.66|77.23|76.63|13
1737630400000|2025-01-23 11:06:40|77.26|76.66|77.26|76.66|77.26|76.66|77.23|76.63|6
1737630410000|2025-01-23 11:06:50|77.25|76.65|77.28|76.68|77.28|76.68|77.25|76.65|4
1737630420000|2025-01-23 11:07:00|77.29|76.69|77.31|76.71|77.31|76.71|77.27|76.67|10
1737630430000|2025-01-23 11:07:10|77.32|76.72|77.28|76.68|77.33|76.73|77.28|76.68|11
1737630440000|2025-01-23 11:07:20|77.27|76.67|77.26|76.66|77.27|76.67|77.25|76.65|4
1737630450000|2025-01-23 11:07:30|77.27|76.67|77.3|76.7|77.31|76.71|77.27|76.67|6
1737630460000|2025-01-23 11:07:40|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|2
1737630480000|2025-01-23 11:08:00|77.31|76.71|77.26|76.66|77.32|76.72|77.26|76.66|10
1737630500000|2025-01-23 11:08:20|77.25|76.65|77.24|76.64|77.25|76.65|77.24|76.64|4
1737630510000|2025-01-23 11:08:30|77.23|76.63|77.24|76.64|77.24|76.64|77.22|76.62|8
1737630520000|2025-01-23 11:08:40|77.25|76.65|77.22|76.62|77.25|76.65|77.21|76.61|6
1737630530000|2025-01-23 11:08:50|77.23|76.63|77.2|76.6|77.23|76.63|77.2|76.6|10
1737630540000|2025-01-23 11:09:00|77.21|76.61|77.17|76.57|77.21|76.61|77.16|76.56|9
1737630550000|2025-01-23 11:09:10|77.16|76.56|77.13|76.53|77.17|76.57|77.13|76.53|10
1737630560000|2025-01-23 11:09:20|77.12|76.52|77.15|76.55|77.16|76.56|77.1|76.5|10
1737630570000|2025-01-23 11:09:30|77.14|76.54|77.16|76.56|77.16|76.56|77.12|76.52|7
1737630580000|2025-01-23 11:09:40|77.17|76.57|77.16|76.56|77.2|76.6|77.16|76.56|8
1737630590000|2025-01-23 11:09:50|77.17|76.57|77.15|76.55|77.17|76.57|77.15|76.55|7
1737630600000|2025-01-23 11:10:00|77.14|76.54|77.16|76.56|77.16|76.56|77.09|76.49|13
1737630610000|2025-01-23 11:10:10|77.15|76.55|77.14|76.54|77.16|76.56|77.12|76.52|12
1737630620000|2025-01-23 11:10:20|77.15|76.55|77.16|76.56|77.18|76.58|77.15|76.55|6
1737630630000|2025-01-23 11:10:30|77.17|76.57|77.17|76.57|77.19|76.59|77.16|76.56|9
1737630640000|2025-01-23 11:10:40|77.18|76.58|77.23|76.63|77.23|76.63|77.18|76.58|10
1737630650000|2025-01-23 11:10:50|77.22|76.62|77.24|76.64|77.24|76.64|77.22|76.62|5
1737630660000|2025-01-23 11:11:00|77.23|76.63|77.17|76.57|77.23|76.63|77.17|76.57|11
1737630670000|2025-01-23 11:11:10|77.18|76.58|77.17|76.57|77.18|76.58|77.17|76.57|2
1737630680000|2025-01-23 11:11:20|77.16|76.56|77.15|76.55|77.16|76.56|77.15|76.55|2
1737630700000|2025-01-23 11:11:40|77.14|76.54|77.11|76.51|77.14|76.54|77.1|76.5|5
1737630710000|2025-01-23 11:11:50|77.1|76.5|77.12|76.52|77.12|76.52|77.1|76.5|7
1737630720000|2025-01-23 11:12:00|77.11|76.51|77.11|76.51|77.12|76.52|77.09|76.49|9
1737630730000|2025-01-23 11:12:10|77.1|76.5|77.2|76.6|77.2|76.6|77.1|76.5|11
1737630740000|2025-01-23 11:12:20|77.19|76.59|77.2|76.6|77.2|76.6|77.17|76.57|7
1737630750000|2025-01-23 11:12:30|77.23|76.63|77.24|76.64|77.24|76.64|77.23|76.63|2
1737630760000|2025-01-23 11:12:40|77.25|76.65|77.3|76.7|77.3|76.7|77.25|76.65|8
1737630770000|2025-01-23 11:12:50|77.31|76.71|77.3|76.7|77.31|76.71|77.3|76.7|2
1737630780000|2025-01-23 11:13:00|77.29|76.69|77.27|76.67|77.29|76.69|77.27|76.67|2
1737630790000|2025-01-23 11:13:10|77.26|76.66|77.25|76.65|77.26|76.66|77.25|76.65|4
1737630800000|2025-01-23 11:13:20|77.26|76.66|77.26|76.66|77.26|76.66|77.26|76.66|1
1737630810000|2025-01-23 11:13:30|77.28|76.68|77.33|76.73|77.34|76.74|77.28|76.68|9
1737630820000|2025-01-23 11:13:40|77.34|76.74|77.33|76.73|77.34|76.74|77.33|76.73|2
1737630830000|2025-01-23 11:13:50|77.32|76.72|77.33|76.73|77.33|76.73|77.32|76.72|2
1737630840000|2025-01-23 11:14:00|77.32|76.72|77.32|76.72|77.32|76.72|77.32|76.72|1
1737630850000|2025-01-23 11:14:10|77.33|76.73|77.37|76.77|77.37|76.77|77.33|76.73|4
1737630860000|2025-01-23 11:14:20|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|2
1737630880000|2025-01-23 11:14:40|77.36|76.76|77.36|76.76|77.36|76.76|77.36|76.76|1
1737630890000|2025-01-23 11:14:50|77.37|76.77|77.37|76.77|77.37|76.77|77.37|76.77|1
1737630900000|2025-01-23 11:15:00|77.36|76.76|77.36|76.76|77.37|76.77|77.35|76.75|5
1737630910000|2025-01-23 11:15:10|77.35|76.75|77.36|76.76|77.36|76.76|77.35|76.75|2
1737630920000|2025-01-23 11:15:20|77.37|76.77|77.37|76.77|77.37|76.77|77.37|76.77|1
1737630930000|2025-01-23 11:15:30|77.36|76.76|77.37|76.77|77.37|76.77|77.35|76.75|4
1737630940000|2025-01-23 11:15:40|77.38|76.78|77.43|76.83|77.43|76.83|77.38|76.78|8
1737630950000|2025-01-23 11:15:50|77.42|76.82|77.42|76.82|77.44|76.84|77.41|76.81|7
1737630960000|2025-01-23 11:16:00|77.43|76.83|77.46|76.86|77.47|76.87|77.43|76.83|6
1737630970000|2025-01-23 11:16:10|77.47|76.87|77.45|76.85|77.47|76.87|77.44|76.84|7
1737630980000|2025-01-23 11:16:20|77.44|76.84|77.44|76.84|77.44|76.84|77.44|76.84|1
1737630990000|2025-01-23 11:16:30|77.46|76.86|77.48|76.88|77.48|76.88|77.46|76.86|2
1737631000000|2025-01-23 11:16:40|77.47|76.87|77.43|76.83|77.47|76.87|77.43|76.83|4
1737631010000|2025-01-23 11:16:50|77.42|76.82|77.37|76.77|77.43|76.83|77.36|76.76|9
1737631020000|2025-01-23 11:17:00|77.38|76.78|77.37|76.77|77.38|76.78|77.37|76.77|2
1737631030000|2025-01-23 11:17:10|77.36|76.76|77.36|76.76|77.37|76.77|77.36|76.76|3
1737631040000|2025-01-23 11:17:20|77.37|76.77|77.33|76.73|77.37|76.77|77.33|76.73|6
1737631050000|2025-01-23 11:17:30|77.32|76.72|77.3|76.7|77.32|76.72|77.3|76.7|7
1737631060000|2025-01-23 11:17:40|77.31|76.71|77.24|76.64|77.31|76.71|77.24|76.64|8
1737631070000|2025-01-23 11:17:50|77.25|76.65|77.21|76.61|77.25|76.65|77.2|76.6|6
1737631080000|2025-01-23 11:18:00|77.2|76.6|77.22|76.62|77.22|76.62|77.2|76.6|7
1737631090000|2025-01-23 11:18:10|77.23|76.63|77.26|76.66|77.28|76.68|77.23|76.63|11
1737631110000|2025-01-23 11:18:30|77.25|76.65|77.31|76.71|77.31|76.71|77.25|76.65|6
1737631120000|2025-01-23 11:18:40|77.3|76.7|77.27|76.67|77.31|76.71|77.27|76.67|8
1737631130000|2025-01-23 11:18:50|77.26|76.66|77.26|76.66|77.26|76.66|77.26|76.66|1
1737631140000|2025-01-23 11:19:00|77.27|76.67|77.27|76.67|77.27|76.67|77.26|76.66|5
1737631160000|2025-01-23 11:19:20|77.29|76.69|77.32|76.72|77.33|76.73|77.29|76.69|4
1737631170000|2025-01-23 11:19:30|77.33|76.73|77.37|76.77|77.37|76.77|77.33|76.73|5
1737631190000|2025-01-23 11:19:50|77.39|76.79|77.4|76.8|77.4|76.8|77.39|76.79|2
1737631200000|2025-01-23 11:20:00|77.43|76.83|77.42|76.82|77.44|76.84|77.42|76.82|4
1737631210000|2025-01-23 11:20:10|77.43|76.83|77.43|76.83|77.44|76.84|77.43|76.83|3
1737631220000|2025-01-23 11:20:20|77.44|76.84|77.44|76.84|77.45|76.85|77.43|76.83|4
1737631230000|2025-01-23 11:20:30|77.45|76.85|77.44|76.84|77.45|76.85|77.42|76.82|8
1737631240000|2025-01-23 11:20:40|77.45|76.85|77.45|76.85|77.46|76.86|77.44|76.84|5
1737631250000|2025-01-23 11:20:50|77.44|76.84|77.42|76.82|77.45|76.85|77.39|76.79|9
1737631260000|2025-01-23 11:21:00|77.41|76.81|77.42|76.82|77.42|76.82|77.41|76.81|4
1737631270000|2025-01-23 11:21:10|77.44|76.84|77.44|76.84|77.44|76.84|77.42|76.82|5
1737631280000|2025-01-23 11:21:20|77.43|76.83|77.43|76.83|77.43|76.83|77.43|76.83|1
1737631290000|2025-01-23 11:21:30|77.44|76.84|77.46|76.86|77.46|76.86|77.43|76.83|6
1737631300000|2025-01-23 11:21:40|77.45|76.85|77.44|76.84|77.45|76.85|77.44|76.84|4
1737631310000|2025-01-23 11:21:50|77.45|76.85|77.46|76.86|77.46|76.86|77.44|76.84|4
1737631320000|2025-01-23 11:22:00|77.47|76.87|77.49|76.89|77.49|76.89|77.45|76.85|6
1737631330000|2025-01-23 11:22:10|77.5|76.9|77.52|76.92|77.52|76.92|77.49|76.89|8
1737631340000|2025-01-23 11:22:20|77.53|76.93|77.61|77.01|77.61|77.01|77.53|76.93|9
1737631350000|2025-01-23 11:22:30|77.6|77|77.56|76.96|77.61|77.01|77.56|76.96|7
1737631360000|2025-01-23 11:22:40|77.55|76.95|77.56|76.96|77.56|76.96|77.55|76.95|2
1737631370000|2025-01-23 11:22:50|77.55|76.95|77.54|76.94|77.55|76.95|77.54|76.94|2
1737631380000|2025-01-23 11:23:00|77.53|76.93|77.54|76.94|77.54|76.94|77.53|76.93|2
1737631390000|2025-01-23 11:23:10|77.55|76.95|77.58|76.98|77.58|76.98|77.55|76.95|2
1737631400000|2025-01-23 11:23:20|77.6|77|77.6|77|77.61|77.01|77.6|77|3
1737631420000|2025-01-23 11:23:40|77.61|77.01|77.59|76.99|77.61|77.01|77.57|76.97|7
1737631430000|2025-01-23 11:23:50|77.61|77.01|77.61|77.01|77.62|77.02|77.61|77.01|3
1737631450000|2025-01-23 11:24:10|77.62|77.02|77.62|77.02|77.63|77.03|77.62|77.02|3
1737631460000|2025-01-23 11:24:20|77.61|77.01|77.61|77.01|77.62|77.02|77.61|77.01|3
1737631470000|2025-01-23 11:24:30|77.62|77.02|77.63|77.03|77.63|77.03|77.61|77.01|3
1737631480000|2025-01-23 11:24:40|77.64|77.04|77.64|77.04|77.64|77.04|77.64|77.04|1
1737631490000|2025-01-23 11:24:50|77.63|77.03|77.64|77.04|77.64|77.04|77.63|77.03|4
1737631500000|2025-01-23 11:25:00|77.63|77.03|77.64|77.04|77.65|77.05|77.63|77.03|4
1737631520000|2025-01-23 11:25:20|77.63|77.03|77.61|77.01|77.63|77.03|77.61|77.01|4
1737631530000|2025-01-23 11:25:30|77.62|77.02|77.59|76.99|77.62|77.02|77.59|76.99|3
1737631540000|2025-01-23 11:25:40|77.56|76.96|77.53|76.93|77.56|76.96|77.53|76.93|4
1737631550000|2025-01-23 11:25:50|77.55|76.95|77.55|76.95|77.56|76.96|77.55|76.95|3
1737631560000|2025-01-23 11:26:00|77.56|76.96|77.63|77.03|77.63|77.03|77.56|76.96|8
1737631570000|2025-01-23 11:26:10|77.65|77.05|77.64|77.04|77.65|77.05|77.63|77.03|6
1737631580000|2025-01-23 11:26:20|77.63|77.03|77.63|77.03|77.63|77.03|77.62|77.02|3
1737631590000|2025-01-23 11:26:30|77.62|77.02|77.55|76.95|77.62|77.02|77.55|76.95|6
1737631610000|2025-01-23 11:26:50|77.53|76.93|77.53|76.93|77.53|76.93|77.52|76.92|3
1737631620000|2025-01-23 11:27:00|77.52|76.92|77.53|76.93|77.54|76.94|77.52|76.92|8
1737631630000|2025-01-23 11:27:10|77.54|76.94|77.55|76.95|77.57|76.97|77.54|76.94|7
1737631640000|2025-01-23 11:27:20|77.58|76.98|77.6|77|77.6|77|77.58|76.98|2
1737631650000|2025-01-23 11:27:30|77.59|76.99|77.51|76.91|77.59|76.99|77.51|76.91|10
1737631660000|2025-01-23 11:27:40|77.52|76.92|77.51|76.91|77.52|76.92|77.51|76.91|2
1737631680000|2025-01-23 11:28:00|77.5|76.9|77.5|76.9|77.5|76.9|77.46|76.86|7
1737631690000|2025-01-23 11:28:10|77.51|76.91|77.46|76.86|77.52|76.92|77.46|76.86|14
1737631700000|2025-01-23 11:28:20|77.47|76.87|77.47|76.87|77.47|76.87|77.47|76.87|1
1737631710000|2025-01-23 11:28:30|77.46|76.86|77.46|76.86|77.46|76.86|77.46|76.86|1
1737631720000|2025-01-23 11:28:40|77.45|76.85|77.45|76.85|77.45|76.85|77.45|76.85|1
1737631730000|2025-01-23 11:28:50|77.44|76.84|77.45|76.85|77.45|76.85|77.43|76.83|6
1737631740000|2025-01-23 11:29:00|77.44|76.84|77.43|76.83|77.44|76.84|77.43|76.83|4
1737631750000|2025-01-23 11:29:10|77.44|76.84|77.45|76.85|77.46|76.86|77.43|76.83|6
1737631760000|2025-01-23 11:29:20|77.44|76.84|77.44|76.84|77.45|76.85|77.44|76.84|3
1737631770000|2025-01-23 11:29:30|77.43|76.83|77.42|76.82|77.43|76.83|77.42|76.82|2
1737631780000|2025-01-23 11:29:40|77.41|76.81|77.4|76.8|77.41|76.81|77.4|76.8|2
1737631790000|2025-01-23 11:29:50|77.39|76.79|77.37|76.77|77.39|76.79|77.37|76.77|4
1737631800000|2025-01-23 11:30:00|77.36|76.76|77.42|76.82|77.42|76.82|77.36|76.76|8
1737631810000|2025-01-23 11:30:10|77.43|76.83|77.42|76.82|77.43|76.83|77.42|76.82|2
1737631830000|2025-01-23 11:30:30|77.43|76.83|77.46|76.86|77.46|76.86|77.43|76.83|7
1737631840000|2025-01-23 11:30:40|77.48|76.88|77.54|76.94|77.54|76.94|77.48|76.88|3
1737631850000|2025-01-23 11:30:50|77.55|76.95|77.54|76.94|77.55|76.95|77.54|76.94|2
1737631860000|2025-01-23 11:31:00|77.52|76.92|77.53|76.93|77.53|76.93|77.52|76.92|4
1737631870000|2025-01-23 11:31:10|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737631880000|2025-01-23 11:31:20|77.56|76.96|77.57|76.97|77.57|76.97|77.56|76.96|2
1737631890000|2025-01-23 11:31:30|77.58|76.98|77.57|76.97|77.58|76.98|77.57|76.97|4
1737631920000|2025-01-23 11:32:00|77.62|77.02|77.71|77.11|77.71|77.11|77.62|77.02|4
1737631930000|2025-01-23 11:32:10|77.7|77.1|77.66|77.06|77.71|77.11|77.66|77.06|7
1737631940000|2025-01-23 11:32:20|77.68|77.08|77.72|77.12|77.75|77.15|77.68|77.08|10
1737631950000|2025-01-23 11:32:30|77.71|77.11|77.69|77.09|77.71|77.11|77.67|77.07|7
1737631960000|2025-01-23 11:32:40|77.68|77.08|77.73|77.13|77.74|77.14|77.68|77.08|7
1737631970000|2025-01-23 11:32:50|77.72|77.12|77.69|77.09|77.72|77.12|77.67|77.07|5
1737631980000|2025-01-23 11:33:00|77.7|77.1|77.68|77.08|77.7|77.1|77.67|77.07|6
1737631990000|2025-01-23 11:33:10|77.67|77.07|77.68|77.08|77.68|77.08|77.67|77.07|4
1737632000000|2025-01-23 11:33:20|77.67|77.07|77.67|77.07|77.68|77.08|77.66|77.06|6
1737632010000|2025-01-23 11:33:30|77.66|77.06|77.66|77.06|77.66|77.06|77.65|77.05|5
1737632020000|2025-01-23 11:33:40|77.65|77.05|77.66|77.06|77.66|77.06|77.65|77.05|4
1737632030000|2025-01-23 11:33:50|77.65|77.05|77.64|77.04|77.65|77.05|77.64|77.04|4
1737632040000|2025-01-23 11:34:00|77.65|77.05|77.63|77.03|77.67|77.07|77.63|77.03|8
1737632050000|2025-01-23 11:34:10|77.62|77.02|77.66|77.06|77.66|77.06|77.62|77.02|4
1737632060000|2025-01-23 11:34:20|77.67|77.07|77.67|77.07|77.7|77.1|77.67|77.07|6
1737632070000|2025-01-23 11:34:30|77.68|77.08|77.67|77.07|77.69|77.09|77.66|77.06|6
1737632080000|2025-01-23 11:34:40|77.68|77.08|77.69|77.09|77.7|77.1|77.67|77.07|6
1737632090000|2025-01-23 11:34:50|77.7|77.1|77.7|77.1|77.7|77.1|77.7|77.1|1
1737632100000|2025-01-23 11:35:00|77.71|77.11|77.74|77.14|77.75|77.15|77.71|77.11|5
1737632110000|2025-01-23 11:35:10|77.73|77.13|77.71|77.11|77.73|77.13|77.7|77.1|7
1737632120000|2025-01-23 11:35:20|77.72|77.12|77.73|77.13|77.74|77.14|77.71|77.11|6
1737632130000|2025-01-23 11:35:30|77.74|77.14|77.74|77.14|77.75|77.15|77.73|77.13|7
1737632140000|2025-01-23 11:35:40|77.73|77.13|77.63|77.03|77.73|77.13|77.62|77.02|14
1737632150000|2025-01-23 11:35:50|77.64|77.04|77.63|77.03|77.65|77.05|77.61|77.01|12
1737632160000|2025-01-23 11:36:00|77.62|77.02|77.62|77.02|77.65|77.05|77.61|77.01|13
1737632170000|2025-01-23 11:36:10|77.61|77.01|77.61|77.01|77.65|77.05|77.61|77.01|9
1737632180000|2025-01-23 11:36:20|77.6|77|77.6|77|77.6|77|77.59|76.99|5
1737632190000|2025-01-23 11:36:30|77.62|77.02|77.61|77.01|77.62|77.02|77.61|77.01|8
1737632200000|2025-01-23 11:36:40|77.62|77.02|77.64|77.04|77.64|77.04|77.61|77.01|9
1737632210000|2025-01-23 11:36:50|77.65|77.05|77.6|77|77.65|77.05|77.6|77|8
1737632220000|2025-01-23 11:37:00|77.61|77.01|77.61|77.01|77.62|77.02|77.6|77|9
1737632230000|2025-01-23 11:37:10|77.6|77|77.61|77.01|77.61|77.01|77.6|77|2
1737632240000|2025-01-23 11:37:20|77.6|77|77.69|77.09|77.69|77.09|77.6|77|13
1737632250000|2025-01-23 11:37:30|77.7|77.1|77.74|77.14|77.74|77.14|77.65|77.05|7
1737632260000|2025-01-23 11:37:40|77.73|77.13|77.73|77.13|77.75|77.15|77.73|77.13|9
1737632270000|2025-01-23 11:37:50|77.72|77.12|77.7|77.1|77.72|77.12|77.7|77.1|3
1737632280000|2025-01-23 11:38:00|77.69|77.09|77.68|77.08|77.69|77.09|77.66|77.06|4
1737632290000|2025-01-23 11:38:10|77.7|77.1|77.65|77.05|77.7|77.1|77.65|77.05|4
1737632300000|2025-01-23 11:38:20|77.64|77.04|77.65|77.05|77.65|77.05|77.62|77.02|9
1737632310000|2025-01-23 11:38:30|77.64|77.04|77.64|77.04|77.65|77.05|77.64|77.04|3
1737632330000|2025-01-23 11:38:50|77.63|77.03|77.62|77.02|77.63|77.03|77.62|77.02|2
1737632340000|2025-01-23 11:39:00|77.61|77.01|77.62|77.02|77.65|77.05|77.61|77.01|8
1737632350000|2025-01-23 11:39:10|77.61|77.01|77.61|77.01|77.63|77.03|77.61|77.01|9
1737632360000|2025-01-23 11:39:20|77.62|77.02|77.62|77.02|77.62|77.02|77.6|77|11
1737632370000|2025-01-23 11:39:30|77.61|77.01|77.56|76.96|77.62|77.02|77.56|76.96|6
1737632380000|2025-01-23 11:39:40|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737632390000|2025-01-23 11:39:50|77.59|76.99|77.57|76.97|77.59|76.99|77.56|76.96|7
1737632400000|2025-01-23 11:40:00|77.56|76.96|77.57|76.97|77.58|76.98|77.56|76.96|6
1737632410000|2025-01-23 11:40:10|77.56|76.96|77.6|77|77.6|77|77.55|76.95|8
1737632420000|2025-01-23 11:40:20|77.59|76.99|77.59|76.99|77.6|77|77.59|76.99|3
1737632430000|2025-01-23 11:40:30|77.61|77.01|77.64|77.04|77.64|77.04|77.61|77.01|8
1737632440000|2025-01-23 11:40:40|77.63|77.03|77.61|77.01|77.64|77.04|77.6|77|7
1737632450000|2025-01-23 11:40:50|77.6|77|77.57|76.97|77.61|77.01|77.57|76.97|8
1737632460000|2025-01-23 11:41:00|77.58|76.98|77.6|77|77.6|77|77.57|76.97|4
1737632470000|2025-01-23 11:41:10|77.61|77.01|77.54|76.94|77.61|77.01|77.54|76.94|5
1737632480000|2025-01-23 11:41:20|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737632490000|2025-01-23 11:41:30|77.53|76.93|77.5|76.9|77.54|76.94|77.5|76.9|8
1737632500000|2025-01-23 11:41:40|77.51|76.91|77.51|76.91|77.51|76.91|77.51|76.91|1
1737632520000|2025-01-23 11:42:00|77.5|76.9|77.49|76.89|77.5|76.9|77.49|76.89|6
1737632530000|2025-01-23 11:42:10|77.48|76.88|77.46|76.86|77.48|76.88|77.44|76.84|7
1737632550000|2025-01-23 11:42:30|77.45|76.85|77.46|76.86|77.46|76.86|77.45|76.85|2
1737632560000|2025-01-23 11:42:40|77.47|76.87|77.53|76.93|77.53|76.93|77.47|76.87|4
1737632580000|2025-01-23 11:43:00|77.52|76.92|77.54|76.94|77.54|76.94|77.52|76.92|3
1737632590000|2025-01-23 11:43:10|77.55|76.95|77.55|76.95|77.55|76.95|77.54|76.94|5
1737632600000|2025-01-23 11:43:20|77.56|76.96|77.57|76.97|77.57|76.97|77.55|76.95|4
1737632610000|2025-01-23 11:43:30|77.56|76.96|77.55|76.95|77.56|76.96|77.54|76.94|5
1737632620000|2025-01-23 11:43:40|77.56|76.96|77.56|76.96|77.56|76.96|77.55|76.95|5
1737632630000|2025-01-23 11:43:50|77.55|76.95|77.54|76.94|77.55|76.95|77.54|76.94|2
1737632650000|2025-01-23 11:44:10|77.53|76.93|77.52|76.92|77.53|76.93|77.52|76.92|2
1737632670000|2025-01-23 11:44:30|77.53|76.93|77.56|76.96|77.56|76.96|77.53|76.93|3
1737632680000|2025-01-23 11:44:40|77.57|76.97|77.6|77|77.61|77.01|77.57|76.97|4
1737632700000|2025-01-23 11:45:00|77.59|76.99|77.6|77|77.6|77|77.56|76.96|7
1737632710000|2025-01-23 11:45:10|77.59|76.99|77.56|76.96|77.6|77|77.56|76.96|6
1737632720000|2025-01-23 11:45:20|77.55|76.95|77.55|76.95|77.56|76.96|77.55|76.95|5
1737632730000|2025-01-23 11:45:30|77.57|76.97|77.57|76.97|77.57|76.97|77.57|76.97|1
1737632750000|2025-01-23 11:45:50|77.56|76.96|77.56|76.96|77.56|76.96|77.55|76.95|3
1737632760000|2025-01-23 11:46:00|77.57|76.97|77.6|77|77.6|77|77.57|76.97|3
1737632770000|2025-01-23 11:46:10|77.59|76.99|77.62|77.02|77.62|77.02|77.57|76.97|8
1737632780000|2025-01-23 11:46:20|77.6|77|77.56|76.96|77.6|77|77.56|76.96|3
1737632790000|2025-01-23 11:46:30|77.57|76.97|77.57|76.97|77.61|77.01|77.57|76.97|8
1737632810000|2025-01-23 11:46:50|77.56|76.96|77.56|76.96|77.57|76.97|77.56|76.96|3
1737632820000|2025-01-23 11:47:00|77.57|76.97|77.54|76.94|77.57|76.97|77.54|76.94|4
1737632830000|2025-01-23 11:47:10|77.55|76.95|77.53|76.93|77.55|76.95|77.53|76.93|5
1737632840000|2025-01-23 11:47:20|77.54|76.94|77.57|76.97|77.57|76.97|77.54|76.94|5
1737632850000|2025-01-23 11:47:30|77.56|76.96|77.54|76.94|77.56|76.96|77.54|76.94|3
1737632860000|2025-01-23 11:47:40|77.55|76.95|77.52|76.92|77.56|76.96|77.52|76.92|6
1737632870000|2025-01-23 11:47:50|77.51|76.91|77.45|76.85|77.51|76.91|77.45|76.85|7
1737632880000|2025-01-23 11:48:00|77.46|76.86|77.47|76.87|77.49|76.89|77.45|76.85|10
1737632890000|2025-01-23 11:48:10|77.46|76.86|77.48|76.88|77.48|76.88|77.46|76.86|7
1737632900000|2025-01-23 11:48:20|77.47|76.87|77.48|76.88|77.48|76.88|77.47|76.87|2
1737632910000|2025-01-23 11:48:30|77.5|76.9|77.52|76.92|77.52|76.92|77.5|76.9|5
1737632920000|2025-01-23 11:48:40|77.51|76.91|77.53|76.93|77.53|76.93|77.51|76.91|3
1737632940000|2025-01-23 11:49:00|77.52|76.92|77.52|76.92|77.52|76.92|77.51|76.91|3
1737632950000|2025-01-23 11:49:10|77.51|76.91|77.46|76.86|77.51|76.91|77.46|76.86|6
1737632970000|2025-01-23 11:49:30|77.45|76.85|77.44|76.84|77.45|76.85|77.44|76.84|2
1737632980000|2025-01-23 11:49:40|77.45|76.85|77.44|76.84|77.45|76.85|77.44|76.84|2
1737633000000|2025-01-23 11:50:00|77.45|76.85|77.45|76.85|77.46|76.86|77.45|76.85|3
1737633010000|2025-01-23 11:50:10|77.47|76.87|77.49|76.89|77.5|76.9|77.47|76.87|4
1737633020000|2025-01-23 11:50:20|77.5|76.9|77.49|76.89|77.5|76.9|77.49|76.89|2
1737633030000|2025-01-23 11:50:30|77.48|76.88|77.45|76.85|77.48|76.88|77.44|76.84|6
1737633040000|2025-01-23 11:50:40|77.44|76.84|77.44|76.84|77.45|76.85|77.43|76.83|5
1737633050000|2025-01-23 11:50:50|77.45|76.85|77.44|76.84|77.45|76.85|77.44|76.84|2
1737633060000|2025-01-23 11:51:00|77.43|76.83|77.46|76.86|77.46|76.86|77.43|76.83|8
1737633070000|2025-01-23 11:51:10|77.45|76.85|77.46|76.86|77.46|76.86|77.44|76.84|4
1737633080000|2025-01-23 11:51:20|77.47|76.87|77.47|76.87|77.47|76.87|77.47|76.87|1
1737633090000|2025-01-23 11:51:30|77.49|76.89|77.51|76.91|77.52|76.92|77.49|76.89|4
1737633100000|2025-01-23 11:51:40|77.52|76.92|77.51|76.91|77.52|76.92|77.51|76.91|4
1737633110000|2025-01-23 11:51:50|77.5|76.9|77.51|76.91|77.51|76.91|77.5|76.9|2
1737633120000|2025-01-23 11:52:00|77.52|76.92|77.54|76.94|77.54|76.94|77.52|76.92|2
1737633140000|2025-01-23 11:52:20|77.53|76.93|77.51|76.91|77.53|76.93|77.51|76.91|3
1737633150000|2025-01-23 11:52:30|77.52|76.92|77.53|76.93|77.53|76.93|77.52|76.92|4
1737633160000|2025-01-23 11:52:40|77.52|76.92|77.5|76.9|77.52|76.92|77.5|76.9|3
1737633170000|2025-01-23 11:52:50|77.49|76.89|77.46|76.86|77.49|76.89|77.46|76.86|4
1737633180000|2025-01-23 11:53:00|77.47|76.87|77.49|76.89|77.5|76.9|77.47|76.87|5
1737633190000|2025-01-23 11:53:10|77.48|76.88|77.49|76.89|77.49|76.89|77.48|76.88|2
1737633200000|2025-01-23 11:53:20|77.5|76.9|77.52|76.92|77.52|76.92|77.5|76.9|3
1737633210000|2025-01-23 11:53:30|77.53|76.93|77.53|76.93|77.53|76.93|77.52|76.92|3
1737633220000|2025-01-23 11:53:40|77.52|76.92|77.55|76.95|77.56|76.96|77.52|76.92|7
1737633230000|2025-01-23 11:53:50|77.54|76.94|77.54|76.94|77.54|76.94|77.54|76.94|1
1737633240000|2025-01-23 11:54:00|77.55|76.95|77.56|76.96|77.56|76.96|77.55|76.95|2
1737633250000|2025-01-23 11:54:10|77.55|76.95|77.55|76.95|77.56|76.96|77.55|76.95|3
1737633260000|2025-01-23 11:54:20|77.56|76.96|77.55|76.95|77.56|76.96|77.54|76.94|3
1737633270000|2025-01-23 11:54:30|77.56|76.96|77.55|76.95|77.56|76.96|77.55|76.95|2
1737633280000|2025-01-23 11:54:40|77.56|76.96|77.57|76.97|77.57|76.97|77.56|76.96|2
1737633290000|2025-01-23 11:54:50|77.58|76.98|77.59|76.99|77.59|76.99|77.58|76.98|2
1737633300000|2025-01-23 11:55:00|77.61|77.01|77.62|77.02|77.62|77.02|77.61|77.01|2
1737633310000|2025-01-23 11:55:10|77.61|77.01|77.61|77.01|77.62|77.02|77.61|77.01|7
1737633330000|2025-01-23 11:55:30|77.62|77.02|77.63|77.03|77.63|77.03|77.62|77.02|2
1737633340000|2025-01-23 11:55:40|77.64|77.04|77.66|77.06|77.66|77.06|77.64|77.04|2
1737633350000|2025-01-23 11:55:50|77.65|77.05|77.65|77.05|77.66|77.06|77.65|77.05|3
1737633360000|2025-01-23 11:56:00|77.66|77.06|77.64|77.04|77.66|77.06|77.64|77.04|5
1737633370000|2025-01-23 11:56:10|77.65|77.05|77.65|77.05|77.65|77.05|77.65|77.05|1
1737633380000|2025-01-23 11:56:20|77.64|77.04|77.64|77.04|77.64|77.04|77.64|77.04|1
1737633390000|2025-01-23 11:56:30|77.65|77.05|77.58|76.98|77.65|77.05|77.58|76.98|6
1737633400000|2025-01-23 11:56:40|77.57|76.97|77.57|76.97|77.57|76.97|77.57|76.97|1
1737633420000|2025-01-23 11:57:00|77.58|76.98|77.58|76.98|77.58|76.98|77.58|76.98|1
1737633430000|2025-01-23 11:57:10|77.6|77|77.61|77.01|77.62|77.02|77.6|77|3
1737633440000|2025-01-23 11:57:20|77.62|77.02|77.65|77.05|77.65|77.05|77.62|77.02|5
1737633450000|2025-01-23 11:57:30|77.66|77.06|77.67|77.07|77.67|77.07|77.66|77.06|6
1737633470000|2025-01-23 11:57:50|77.66|77.06|77.66|77.06|77.66|77.06|77.66|77.06|1
1737633480000|2025-01-23 11:58:00|77.67|77.07|77.67|77.07|77.67|77.07|77.66|77.06|5
1737633490000|2025-01-23 11:58:10|77.66|77.06|77.66|77.06|77.67|77.07|77.66|77.06|3
1737633530000|2025-01-23 11:58:50|77.64|77.04|77.65|77.05|77.65|77.05|77.64|77.04|2
1737633540000|2025-01-23 11:59:00|77.66|77.06|77.67|77.07|77.67|77.07|77.66|77.06|2
1737633550000|2025-01-23 11:59:10|77.69|77.09|77.72|77.12|77.72|77.12|77.69|77.09|4
1737633560000|2025-01-23 11:59:20|77.73|77.13|77.73|77.13|77.73|77.13|77.72|77.12|3
1737633570000|2025-01-23 11:59:30|77.72|77.12|77.72|77.12|77.72|77.12|77.72|77.12|1
1737633580000|2025-01-23 11:59:40|77.71|77.11|77.67|77.07|77.71|77.11|77.67|77.07|4
1737633590000|2025-01-23 11:59:50|77.68|77.08|77.68|77.08|77.68|77.08|77.68|77.08|1
1737633600000|2025-01-23 12:00:00|77.7|77.1|77.7|77.1|77.72|77.12|77.7|77.1|8
1737633610000|2025-01-23 12:00:10|77.69|77.09|77.69|77.09|77.71|77.11|77.68|77.08|11
1737633620000|2025-01-23 12:00:20|77.68|77.08|77.66|77.06|77.68|77.08|77.66|77.06|3
1737633630000|2025-01-23 12:00:30|77.65|77.05|77.59|76.99|77.65|77.05|77.59|76.99|9
1737633640000|2025-01-23 12:00:40|77.58|76.98|77.6|77|77.6|77|77.58|76.98|5
1737633650000|2025-01-23 12:00:50|77.62|77.02|77.58|76.98|77.62|77.02|77.58|76.98|16
1737633660000|2025-01-23 12:01:00|77.57|76.97|77.56|76.96|77.57|76.97|77.54|76.94|12
1737633670000|2025-01-23 12:01:10|77.55|76.95|77.51|76.91|77.55|76.95|77.5|76.9|11
1737633680000|2025-01-23 12:01:20|77.52|76.92|77.49|76.89|77.52|76.92|77.48|76.88|12
1737633690000|2025-01-23 12:01:30|77.5|76.9|77.47|76.87|77.51|76.91|77.47|76.87|10
1737633700000|2025-01-23 12:01:40|77.48|76.88|77.48|76.88|77.48|76.88|77.47|76.87|7
1737633720000|2025-01-23 12:02:00|77.47|76.87|77.49|76.89|77.52|76.92|77.47|76.87|7
1737633730000|2025-01-23 12:02:10|77.5|76.9|77.48|76.88|77.5|76.9|77.48|76.88|3
1737633740000|2025-01-23 12:02:20|77.47|76.87|77.49|76.89|77.49|76.89|77.47|76.87|3
1737633750000|2025-01-23 12:02:30|77.5|76.9|77.49|76.89|77.5|76.9|77.49|76.89|4
1737633760000|2025-01-23 12:02:40|77.5|76.9|77.54|76.94|77.54|76.94|77.5|76.9|5
1737633770000|2025-01-23 12:02:50|77.53|76.93|77.52|76.92|77.53|76.93|77.52|76.92|2
1737633780000|2025-01-23 12:03:00|77.51|76.91|77.46|76.86|77.51|76.91|77.46|76.86|8
1737633790000|2025-01-23 12:03:10|77.47|76.87|77.46|76.86|77.47|76.87|77.46|76.86|4
1737633800000|2025-01-23 12:03:20|77.45|76.85|77.46|76.86|77.46|76.86|77.45|76.85|6
1737633810000|2025-01-23 12:03:30|77.47|76.87|77.5|76.9|77.5|76.9|77.46|76.86|6
1737633820000|2025-01-23 12:03:40|77.51|76.91|77.54|76.94|77.54|76.94|77.51|76.91|8
1737633830000|2025-01-23 12:03:50|77.53|76.93|77.49|76.89|77.53|76.93|77.48|76.88|6
1737633840000|2025-01-23 12:04:00|77.48|76.88|77.48|76.88|77.49|76.89|77.47|76.87|7
1737633850000|2025-01-23 12:04:10|77.47|76.87|77.48|76.88|77.48|76.88|77.47|76.87|4
1737633860000|2025-01-23 12:04:20|77.47|76.87|77.5|76.9|77.5|76.9|77.47|76.87|6
1737633870000|2025-01-23 12:04:30|77.49|76.89|77.44|76.84|77.5|76.9|77.44|76.84|12
1737633880000|2025-01-23 12:04:40|77.45|76.85|77.44|76.84|77.45|76.85|77.44|76.84|2
1737633890000|2025-01-23 12:04:50|77.43|76.83|77.44|76.84|77.44|76.84|77.43|76.83|6
1737633900000|2025-01-23 12:05:00|77.43|76.83|77.43|76.83|77.43|76.83|77.43|76.83|1
1737633910000|2025-01-23 12:05:10|77.45|76.85|77.49|76.89|77.53|76.93|77.45|76.85|8
1737633920000|2025-01-23 12:05:20|77.5|76.9|77.48|76.88|77.5|76.9|77.48|76.88|3
1737633930000|2025-01-23 12:05:30|77.49|76.89|77.47|76.87|77.49|76.89|77.47|76.87|3
1737633940000|2025-01-23 12:05:40|77.48|76.88|77.48|76.88|77.49|76.89|77.48|76.88|7
1737633950000|2025-01-23 12:05:50|77.49|76.89|77.5|76.9|77.5|76.9|77.49|76.89|2
1737633960000|2025-01-23 12:06:00|77.51|76.91|77.53|76.93|77.54|76.94|77.51|76.91|4
1737633970000|2025-01-23 12:06:10|77.54|76.94|77.58|76.98|77.58|76.98|77.53|76.93|6
1737633980000|2025-01-23 12:06:20|77.57|76.97|77.59|76.99|77.59|76.99|77.56|76.96|5
1737633990000|2025-01-23 12:06:30|77.6|77|77.67|77.07|77.67|77.07|77.6|77|9
1737634000000|2025-01-23 12:06:40|77.66|77.06|77.7|77.1|77.7|77.1|77.66|77.06|6
1737634010000|2025-01-23 12:06:50|77.73|77.13|77.67|77.07|77.73|77.13|77.67|77.07|5
1737634020000|2025-01-23 12:07:00|77.66|77.06|77.61|77.01|77.66|77.06|77.59|76.99|8
1737634030000|2025-01-23 12:07:10|77.63|77.03|77.65|77.05|77.65|77.05|77.62|77.02|5
1737634040000|2025-01-23 12:07:20|77.64|77.04|77.63|77.03|77.64|77.04|77.6|77|10
1737634050000|2025-01-23 12:07:30|77.62|77.02|77.61|77.01|77.62|77.02|77.6|77|7
1737634060000|2025-01-23 12:07:40|77.62|77.02|77.61|77.01|77.62|77.02|77.61|77.01|4
1737634070000|2025-01-23 12:07:50|77.6|77|77.59|76.99|77.6|77|77.58|76.98|3
1737634080000|2025-01-23 12:08:00|77.58|76.98|77.57|76.97|77.58|76.98|77.55|76.95|9
1737634090000|2025-01-23 12:08:10|77.58|76.98|77.61|77.01|77.61|77.01|77.55|76.95|9
1737634100000|2025-01-23 12:08:20|77.63|77.03|77.62|77.02|77.63|77.03|77.62|77.02|4
1737634110000|2025-01-23 12:08:30|77.63|77.03|77.64|77.04|77.64|77.04|77.63|77.03|2
1737634120000|2025-01-23 12:08:40|77.65|77.05|77.66|77.06|77.66|77.06|77.65|77.05|2
1737634130000|2025-01-23 12:08:50|77.68|77.08|77.68|77.08|77.68|77.08|77.68|77.08|1
1737634140000|2025-01-23 12:09:00|77.69|77.09|77.68|77.08|77.69|77.09|77.68|77.08|2
1737634150000|2025-01-23 12:09:10|77.69|77.09|77.71|77.11|77.71|77.11|77.69|77.09|4
1737634160000|2025-01-23 12:09:20|77.7|77.1|77.7|77.1|77.7|77.1|77.7|77.1|1
1737634170000|2025-01-23 12:09:30|77.69|77.09|77.7|77.1|77.7|77.1|77.68|77.08|3
1737634180000|2025-01-23 12:09:40|77.69|77.09|77.7|77.1|77.74|77.14|77.69|77.09|6
1737634190000|2025-01-23 12:09:50|77.69|77.09|77.66|77.06|77.69|77.09|77.66|77.06|5
1737634200000|2025-01-23 12:10:00|77.67|77.07|77.67|77.07|77.68|77.08|77.66|77.06|7
1737634210000|2025-01-23 12:10:10|77.68|77.08|77.71|77.11|77.71|77.11|77.67|77.07|8
1737634220000|2025-01-23 12:10:20|77.73|77.13|77.74|77.14|77.74|77.14|77.73|77.13|4
1737634230000|2025-01-23 12:10:30|77.73|77.13|77.7|77.1|77.74|77.14|77.7|77.1|7
1737634240000|2025-01-23 12:10:40|77.69|77.09|77.67|77.07|77.69|77.09|77.66|77.06|7
1737634250000|2025-01-23 12:10:50|77.66|77.06|77.59|76.99|77.67|77.07|77.59|76.99|8
1737634260000|2025-01-23 12:11:00|77.6|77|77.56|76.96|77.6|77|77.56|76.96|7
1737634270000|2025-01-23 12:11:10|77.55|76.95|77.56|76.96|77.56|76.96|77.55|76.95|10
1737634280000|2025-01-23 12:11:20|77.55|76.95|77.57|76.97|77.57|76.97|77.55|76.95|7
1737634290000|2025-01-23 12:11:30|77.56|76.96|77.52|76.92|77.56|76.96|77.52|76.92|7
1737634300000|2025-01-23 12:11:40|77.51|76.91|77.48|76.88|77.51|76.91|77.47|76.87|7
1737634310000|2025-01-23 12:11:50|77.47|76.87|77.48|76.88|77.48|76.88|77.46|76.86|4
1737634320000|2025-01-23 12:12:00|77.47|76.87|77.5|76.9|77.5|76.9|77.47|76.87|6
1737634330000|2025-01-23 12:12:10|77.51|76.91|77.55|76.95|77.56|76.96|77.51|76.91|6
1737634350000|2025-01-23 12:12:30|77.54|76.94|77.53|76.93|77.54|76.94|77.53|76.93|2
1737634360000|2025-01-23 12:12:40|77.54|76.94|77.53|76.93|77.54|76.94|77.53|76.93|2
1737634370000|2025-01-23 12:12:50|77.54|76.94|77.55|76.95|77.56|76.96|77.54|76.94|4
1737634380000|2025-01-23 12:13:00|77.54|76.94|77.54|76.94|77.56|76.96|77.54|76.94|5
1737634390000|2025-01-23 12:13:10|77.53|76.93|77.5|76.9|77.54|76.94|77.5|76.9|11
1737634400000|2025-01-23 12:13:20|77.48|76.88|77.48|76.88|77.5|76.9|77.48|76.88|5
1737634410000|2025-01-23 12:13:30|77.47|76.87|77.47|76.87|77.47|76.87|77.46|76.86|3
1737634420000|2025-01-23 12:13:40|77.48|76.88|77.48|76.88|77.49|76.89|77.48|76.88|3
1737634430000|2025-01-23 12:13:50|77.47|76.87|77.46|76.86|77.48|76.88|77.46|76.86|4
1737634440000|2025-01-23 12:14:00|77.45|76.85|77.45|76.85|77.45|76.85|77.45|76.85|1
1737634450000|2025-01-23 12:14:10|77.44|76.84|77.45|76.85|77.45|76.85|77.44|76.84|2
1737634460000|2025-01-23 12:14:20|77.46|76.86|77.46|76.86|77.47|76.87|77.46|76.86|3
1737634470000|2025-01-23 12:14:30|77.44|76.84|77.44|76.84|77.45|76.85|77.44|76.84|3
1737634480000|2025-01-23 12:14:40|77.45|76.85|77.43|76.83|77.46|76.86|77.43|76.83|7
1737634490000|2025-01-23 12:14:50|77.41|76.81|77.38|76.78|77.41|76.81|77.38|76.78|6
1737634500000|2025-01-23 12:15:00|77.39|76.79|77.39|76.79|77.41|76.81|77.38|76.78|7
1737634510000|2025-01-23 12:15:10|77.38|76.78|77.39|76.79|77.39|76.79|77.38|76.78|2
1737634520000|2025-01-23 12:15:20|77.38|76.78|77.38|76.78|77.39|76.79|77.36|76.76|9
1737634530000|2025-01-23 12:15:30|77.37|76.77|77.37|76.77|77.38|76.78|77.35|76.75|7
1737634540000|2025-01-23 12:15:40|77.36|76.76|77.35|76.75|77.38|76.78|77.35|76.75|9
1737634550000|2025-01-23 12:15:50|77.34|76.74|77.29|76.69|77.34|76.74|77.28|76.68|8
1737634560000|2025-01-23 12:16:00|77.28|76.68|77.33|76.73|77.33|76.73|77.28|76.68|6
1737634570000|2025-01-23 12:16:10|77.34|76.74|77.37|76.77|77.37|76.77|77.34|76.74|4
1737634580000|2025-01-23 12:16:20|77.38|76.78|77.45|76.85|77.46|76.86|77.38|76.78|12
1737634590000|2025-01-23 12:16:30|77.46|76.86|77.46|76.86|77.46|76.86|77.46|76.86|1
1737634600000|2025-01-23 12:16:40|77.47|76.87|77.41|76.81|77.47|76.87|77.41|76.81|6
1737634610000|2025-01-23 12:16:50|77.4|76.8|77.37|76.77|77.42|76.82|77.37|76.77|8
1737634620000|2025-01-23 12:17:00|77.36|76.76|77.32|76.72|77.37|76.77|77.32|76.72|8
1737634630000|2025-01-23 12:17:10|77.31|76.71|77.34|76.74|77.34|76.74|77.29|76.69|6
1737634640000|2025-01-23 12:17:20|77.33|76.73|77.33|76.73|77.37|76.77|77.32|76.72|8
1737634650000|2025-01-23 12:17:30|77.32|76.72|77.28|76.68|77.33|76.73|77.28|76.68|5
1737634660000|2025-01-23 12:17:40|77.27|76.67|77.25|76.65|77.27|76.67|77.25|76.65|5
1737634670000|2025-01-23 12:17:50|77.24|76.64|77.23|76.63|77.25|76.65|77.23|76.63|4
1737634680000|2025-01-23 12:18:00|77.21|76.61|77.21|76.61|77.23|76.63|77.19|76.59|8
1737634690000|2025-01-23 12:18:10|77.2|76.6|77.19|76.59|77.21|76.61|77.19|76.59|4
1737634700000|2025-01-23 12:18:20|77.2|76.6|77.2|76.6|77.21|76.61|77.19|76.59|7
1737634710000|2025-01-23 12:18:30|77.19|76.59|77.19|76.59|77.2|76.6|77.19|76.59|3
1737634720000|2025-01-23 12:18:40|77.2|76.6|77.2|76.6|77.24|76.64|77.2|76.6|12
1737634730000|2025-01-23 12:18:50|77.21|76.61|77.17|76.57|77.21|76.61|77.16|76.56|7
1737634740000|2025-01-23 12:19:00|77.18|76.58|77.12|76.52|77.18|76.58|77.12|76.52|9
1737634750000|2025-01-23 12:19:10|77.13|76.53|77.16|76.56|77.19|76.59|77.13|76.53|11
1737634760000|2025-01-23 12:19:20|77.17|76.57|77.19|76.59|77.25|76.65|77.17|76.57|13
1737634770000|2025-01-23 12:19:30|77.18|76.58|77.18|76.58|77.19|76.59|77.16|76.56|8
1737634780000|2025-01-23 12:19:40|77.19|76.59|77.16|76.56|77.19|76.59|77.16|76.56|6
1737634790000|2025-01-23 12:19:50|77.15|76.55|77.17|76.57|77.17|76.57|77.15|76.55|4
1737634800000|2025-01-23 12:20:00|77.18|76.58|77.26|76.66|77.26|76.66|77.16|76.56|16
1737634810000|2025-01-23 12:20:10|77.25|76.65|77.27|76.67|77.29|76.69|77.25|76.65|9
1737634820000|2025-01-23 12:20:20|77.25|76.65|77.18|76.58|77.25|76.65|77.18|76.58|7
1737634830000|2025-01-23 12:20:30|77.17|76.57|77.15|76.55|77.18|76.58|77.15|76.55|7
1737634840000|2025-01-23 12:20:40|77.14|76.54|77.2|76.6|77.2|76.6|77.13|76.53|11
1737634850000|2025-01-23 12:20:50|77.19|76.59|77.18|76.58|77.23|76.63|77.17|76.57|12
1737634860000|2025-01-23 12:21:00|77.19|76.59|77.21|76.61|77.21|76.61|77.18|76.58|5
1737634870000|2025-01-23 12:21:10|77.22|76.62|77.17|76.57|77.23|76.63|77.17|76.57|13
1737634880000|2025-01-23 12:21:20|77.16|76.56|77.19|76.59|77.19|76.59|77.15|76.55|8
1737634890000|2025-01-23 12:21:30|77.18|76.58|77.13|76.53|77.19|76.59|77.13|76.53|11
1737634900000|2025-01-23 12:21:40|77.12|76.52|77.12|76.52|77.14|76.54|77.11|76.51|9
1737634910000|2025-01-23 12:21:50|77.11|76.51|77.09|76.49|77.11|76.51|77.08|76.48|5
1737634920000|2025-01-23 12:22:00|77.1|76.5|77.15|76.55|77.17|76.57|77.09|76.49|9
1737634930000|2025-01-23 12:22:10|77.14|76.54|77.15|76.55|77.15|76.55|77.13|76.53|4
1737634940000|2025-01-23 12:22:20|77.16|76.56|77.18|76.58|77.22|76.62|77.16|76.56|8
1737634950000|2025-01-23 12:22:30|77.17|76.57|77.19|76.59|77.2|76.6|77.16|76.56|6
1737634960000|2025-01-23 12:22:40|77.18|76.58|77.14|76.54|77.18|76.58|77.14|76.54|11
1737634970000|2025-01-23 12:22:50|77.15|76.55|77.16|76.56|77.16|76.56|77.13|76.53|12
1737634980000|2025-01-23 12:23:00|77.15|76.55|77.1|76.5|77.15|76.55|77.1|76.5|11
1737634990000|2025-01-23 12:23:10|77.09|76.49|77.09|76.49|77.09|76.49|77.07|76.47|5
1737635000000|2025-01-23 12:23:20|77.1|76.5|77.17|76.57|77.17|76.57|77.1|76.5|11
1737635010000|2025-01-23 12:23:30|77.15|76.55|77.16|76.56|77.17|76.57|77.14|76.54|10
1737635020000|2025-01-23 12:23:40|77.17|76.57|77.22|76.62|77.22|76.62|77.17|76.57|6
1737635030000|2025-01-23 12:23:50|77.21|76.61|77.21|76.61|77.23|76.63|77.21|76.61|4
1737635040000|2025-01-23 12:24:00|77.19|76.59|77.24|76.64|77.24|76.64|77.18|76.58|7
1737635050000|2025-01-23 12:24:10|77.25|76.65|77.21|76.61|77.25|76.65|77.21|76.61|5
1737635060000|2025-01-23 12:24:20|77.22|76.62|77.2|76.6|77.22|76.62|77.2|76.6|3
1737635070000|2025-01-23 12:24:30|77.19|76.59|77.19|76.59|77.19|76.59|77.19|76.59|1
1737635080000|2025-01-23 12:24:40|77.18|76.58|77.14|76.54|77.18|76.58|77.14|76.54|3
1737635090000|2025-01-23 12:24:50|77.15|76.55|77.18|76.58|77.18|76.58|77.14|76.54|8
1737635100000|2025-01-23 12:25:00|77.17|76.57|77.17|76.57|77.18|76.58|77.16|76.56|9
1737635110000|2025-01-23 12:25:10|77.19|76.59|77.24|76.64|77.24|76.64|77.19|76.59|7
1737635120000|2025-01-23 12:25:20|77.23|76.63|77.24|76.64|77.24|76.64|77.19|76.59|6
1737635130000|2025-01-23 12:25:30|77.23|76.63|77.24|76.64|77.24|76.64|77.23|76.63|2
1737635140000|2025-01-23 12:25:40|77.25|76.65|77.28|76.68|77.28|76.68|77.25|76.65|3
1737635150000|2025-01-23 12:25:50|77.27|76.67|77.28|76.68|77.28|76.68|77.27|76.67|4
1737635160000|2025-01-23 12:26:00|77.29|76.69|77.3|76.7|77.3|76.7|77.28|76.68|4
1737590400000|2025-01-23 00:00:00|81.09|80.49|81.06|80.46|81.09|80.49|81.06|80.46|4
1737635170000|2025-01-23 12:26:10|77.29|76.69|77.32|76.72|77.33|76.73|77.29|76.69|9
1737635180000|2025-01-23 12:26:20|77.31|76.71|77.3|76.7|77.32|76.72|77.29|76.69|6
1737635190000|2025-01-23 12:26:30|77.29|76.69|77.31|76.71|77.31|76.71|77.29|76.69|5
1737590410000|2025-01-23 00:00:10|81.05|80.45|81.01|80.41|81.05|80.45|81.01|80.41|5
1737635200000|2025-01-23 12:26:40|77.3|76.7|77.29|76.69|77.3|76.7|77.29|76.69|2
1737590420000|2025-01-23 00:00:20|81|80.4|80.96|80.36|81|80.4|80.96|80.36|11
1737635210000|2025-01-23 12:26:50|77.3|76.7|77.31|76.71|77.31|76.71|77.29|76.69|4
1737635220000|2025-01-23 12:27:00|77.32|76.72|77.33|76.73|77.33|76.73|77.32|76.72|2
1737590430000|2025-01-23 00:00:30|80.94|80.34|80.93|80.33|80.94|80.34|80.92|80.32|5
1737635230000|2025-01-23 12:27:10|77.34|76.74|77.32|76.72|77.34|76.74|77.32|76.72|5
1737590440000|2025-01-23 00:00:40|80.92|80.32|80.92|80.32|80.92|80.32|80.91|80.31|3
1737635240000|2025-01-23 12:27:20|77.33|76.73|77.31|76.71|77.33|76.73|77.31|76.71|6
1737635250000|2025-01-23 12:27:30|77.3|76.7|77.31|76.71|77.31|76.71|77.3|76.7|2
1737590450000|2025-01-23 00:00:50|80.93|80.33|80.93|80.33|80.95|80.35|80.93|80.33|4
1737635260000|2025-01-23 12:27:40|77.3|76.7|77.35|76.75|77.35|76.75|77.3|76.7|5
1737590460000|2025-01-23 00:01:00|80.95|80.35|80.94|80.34|80.96|80.36|80.94|80.34|6
1737635270000|2025-01-23 12:27:50|77.36|76.76|77.35|76.75|77.36|76.76|77.35|76.75|2
1737590470000|2025-01-23 00:01:10|80.93|80.33|80.89|80.29|80.93|80.33|80.89|80.29|4
1737635280000|2025-01-23 12:28:00|77.36|76.76|77.33|76.73|77.36|76.76|77.33|76.73|7
1737590480000|2025-01-23 00:01:20|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737635300000|2025-01-23 12:28:20|77.32|76.72|77.32|76.72|77.32|76.72|77.32|76.72|1
1737635310000|2025-01-23 12:28:30|77.31|76.71|77.35|76.75|77.35|76.75|77.31|76.71|3
1737590490000|2025-01-23 00:01:30|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737635320000|2025-01-23 12:28:40|77.34|76.74|77.34|76.74|77.34|76.74|77.34|76.74|1
1737590500000|2025-01-23 00:01:40|80.89|80.29|80.89|80.29|80.89|80.29|80.87|80.27|4
1737635340000|2025-01-23 12:29:00|77.35|76.75|77.32|76.72|77.35|76.75|77.31|76.71|5
1737590510000|2025-01-23 00:01:50|80.88|80.28|80.96|80.36|80.97|80.37|80.88|80.28|6
1737635350000|2025-01-23 12:29:10|77.31|76.71|77.31|76.71|77.31|76.71|77.3|76.7|3
1737590520000|2025-01-23 00:02:00|80.97|80.37|80.98|80.38|80.99|80.39|80.97|80.37|6
1737635360000|2025-01-23 12:29:20|77.33|76.73|77.35|76.75|77.35|76.75|77.33|76.73|2
1737635390000|2025-01-23 12:29:50|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|2
1737590530000|2025-01-23 00:02:10|80.97|80.37|80.92|80.32|80.97|80.37|80.92|80.32|5
1737635400000|2025-01-23 12:30:00|77.38|76.78|77.33|76.73|77.38|76.78|77.32|76.72|16
1737590540000|2025-01-23 00:02:20|80.93|80.33|80.94|80.34|80.94|80.34|80.93|80.33|2
1737635410000|2025-01-23 12:30:10|77.32|76.72|77.31|76.71|77.35|76.75|77.31|76.71|7
1737590550000|2025-01-23 00:02:30|80.93|80.33|80.95|80.35|80.95|80.35|80.92|80.32|4
1737635420000|2025-01-23 12:30:20|77.3|76.7|77.3|76.7|77.3|76.7|77.29|76.69|3
1737590560000|2025-01-23 00:02:40|80.97|80.37|80.94|80.34|80.99|80.39|80.94|80.34|6
1737635430000|2025-01-23 12:30:30|77.29|76.69|77.28|76.68|77.29|76.69|77.28|76.68|2
1737590570000|2025-01-23 00:02:50|80.93|80.33|80.92|80.32|80.93|80.33|80.92|80.32|4
1737635440000|2025-01-23 12:30:40|77.27|76.67|77.28|76.68|77.28|76.68|77.27|76.67|4
1737590580000|2025-01-23 00:03:00|80.89|80.29|80.89|80.29|80.9|80.3|80.89|80.29|3
1737635450000|2025-01-23 12:30:50|77.26|76.66|77.25|76.65|77.26|76.66|77.22|76.62|6
1737635460000|2025-01-23 12:31:00|77.26|76.66|77.25|76.65|77.26|76.66|77.22|76.62|9
1737635470000|2025-01-23 12:31:10|77.24|76.64|77.21|76.61|77.25|76.65|77.21|76.61|7
1737635480000|2025-01-23 12:31:20|77.22|76.62|77.22|76.62|77.22|76.62|77.22|76.62|1
1737635490000|2025-01-23 12:31:30|77.23|76.63|77.22|76.62|77.24|76.64|77.22|76.62|4
1737590590000|2025-01-23 00:03:10|80.88|80.28|80.88|80.28|80.89|80.29|80.88|80.28|5
1737635520000|2025-01-23 12:32:00|77.21|76.61|77.2|76.6|77.21|76.61|77.17|76.57|8
1737590600000|2025-01-23 00:03:20|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737635530000|2025-01-23 12:32:10|77.22|76.62|77.29|76.69|77.29|76.69|77.22|76.62|4
1737590610000|2025-01-23 00:03:30|80.87|80.27|80.83|80.23|80.87|80.27|80.83|80.23|4
1737635540000|2025-01-23 12:32:20|77.3|76.7|77.35|76.75|77.35|76.75|77.3|76.7|3
1737590620000|2025-01-23 00:03:40|80.84|80.24|80.83|80.23|80.86|80.26|80.83|80.23|3
1737635550000|2025-01-23 12:32:30|77.37|76.77|77.39|76.79|77.39|76.79|77.37|76.77|3
1737590630000|2025-01-23 00:03:50|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737635560000|2025-01-23 12:32:40|77.4|76.8|77.45|76.85|77.45|76.85|77.4|76.8|3
1737635570000|2025-01-23 12:32:50|77.44|76.84|77.41|76.81|77.44|76.84|77.41|76.81|3
1737590640000|2025-01-23 00:04:00|80.81|80.21|80.81|80.21|80.82|80.22|80.81|80.21|3
1737635580000|2025-01-23 12:33:00|77.4|76.8|77.4|76.8|77.4|76.8|77.4|76.8|1
1737590660000|2025-01-23 00:04:20|80.89|80.29|80.96|80.36|80.97|80.37|80.89|80.29|5
1737635590000|2025-01-23 12:33:10|77.42|76.82|77.47|76.87|77.47|76.87|77.42|76.82|5
1737590670000|2025-01-23 00:04:30|80.97|80.37|80.92|80.32|80.98|80.38|80.92|80.32|8
1737635600000|2025-01-23 12:33:20|77.48|76.88|77.48|76.88|77.48|76.88|77.48|76.88|1
1737590680000|2025-01-23 00:04:40|80.91|80.31|80.9|80.3|80.91|80.31|80.89|80.29|7
1737635620000|2025-01-23 12:33:40|77.51|76.91|77.58|76.98|77.58|76.98|77.51|76.91|5
1737590690000|2025-01-23 00:04:50|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737635630000|2025-01-23 12:33:50|77.57|76.97|77.58|76.98|77.59|76.99|77.56|76.96|8
1737590700000|2025-01-23 00:05:00|80.97|80.37|81|80.4|81.01|80.41|80.97|80.37|5
1737635640000|2025-01-23 12:34:00|77.59|76.99|77.59|76.99|77.59|76.99|77.56|76.96|7
1737590710000|2025-01-23 00:05:10|80.99|80.39|81|80.4|81.01|80.41|80.99|80.39|6
1737635650000|2025-01-23 12:34:10|77.58|76.98|77.56|76.96|77.58|76.98|77.56|76.96|11
1737590720000|2025-01-23 00:05:20|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737635660000|2025-01-23 12:34:20|77.57|76.97|77.57|76.97|77.59|76.99|77.56|76.96|7
1737590730000|2025-01-23 00:05:30|81.03|80.43|81.03|80.43|81.04|80.44|81.03|80.43|3
1737635670000|2025-01-23 12:34:30|77.58|76.98|77.59|76.99|77.59|76.99|77.58|76.98|6
1737590740000|2025-01-23 00:05:40|81.04|80.44|81.07|80.47|81.07|80.47|81.04|80.44|6
1737635680000|2025-01-23 12:34:40|77.62|77.02|77.63|77.03|77.64|77.04|77.62|77.02|4
1737590750000|2025-01-23 00:05:50|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737635690000|2025-01-23 12:34:50|77.64|77.04|77.65|77.05|77.65|77.05|77.64|77.04|2
1737590760000|2025-01-23 00:06:00|81.05|80.45|81.03|80.43|81.05|80.45|81.03|80.43|3
1737635700000|2025-01-23 12:35:00|77.66|77.06|77.64|77.04|77.66|77.06|77.64|77.04|5
1737590770000|2025-01-23 00:06:10|81.02|80.42|81.03|80.43|81.06|80.46|81.02|80.42|12
1737635710000|2025-01-23 12:35:10|77.65|77.05|77.65|77.05|77.65|77.05|77.64|77.04|3
1737590780000|2025-01-23 00:06:20|81.02|80.42|81.03|80.43|81.03|80.43|81.02|80.42|2
1737635720000|2025-01-23 12:35:20|77.64|77.04|77.66|77.06|77.66|77.06|77.63|77.03|4
1737590790000|2025-01-23 00:06:30|81.02|80.42|81.06|80.46|81.06|80.46|81.01|80.41|5
1737635730000|2025-01-23 12:35:30|77.7|77.1|77.73|77.13|77.74|77.14|77.7|77.1|3
1737590800000|2025-01-23 00:06:40|81.05|80.45|81.05|80.45|81.06|80.46|81.05|80.45|3
1737635740000|2025-01-23 12:35:40|77.74|77.14|77.76|77.16|77.77|77.17|77.74|77.14|7
1737590810000|2025-01-23 00:06:50|81.06|80.46|81.03|80.43|81.06|80.46|81|80.4|10
1737635750000|2025-01-23 12:35:50|77.75|77.15|77.74|77.14|77.76|77.16|77.74|77.14|4
1737590820000|2025-01-23 00:07:00|81.02|80.42|81.01|80.41|81.02|80.42|80.98|80.38|8
1737635760000|2025-01-23 12:36:00|77.73|77.13|77.7|77.1|77.73|77.13|77.7|77.1|10
1737590830000|2025-01-23 00:07:10|81.02|80.42|81.04|80.44|81.07|80.47|81.02|80.42|9
1737635770000|2025-01-23 12:36:10|77.71|77.11|77.75|77.15|77.75|77.15|77.7|77.1|8
1737590850000|2025-01-23 00:07:30|81.06|80.46|81.05|80.45|81.06|80.46|81.05|80.45|2
1737635790000|2025-01-23 12:36:30|77.76|77.16|77.76|77.16|77.76|77.16|77.76|77.16|1
1737590860000|2025-01-23 00:07:40|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737635800000|2025-01-23 12:36:40|77.77|77.17|77.76|77.16|77.77|77.17|77.76|77.16|2
1737590870000|2025-01-23 00:07:50|81.05|80.45|81.08|80.48|81.08|80.48|81.05|80.45|7
1737635810000|2025-01-23 12:36:50|77.77|77.17|77.77|77.17|77.77|77.17|77.77|77.17|1
1737590890000|2025-01-23 00:08:10|81.07|80.47|81.07|80.47|81.08|80.48|81.03|80.43|10
1737635820000|2025-01-23 12:37:00|77.78|77.18|77.78|77.18|77.78|77.18|77.78|77.18|1
1737590900000|2025-01-23 00:08:20|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737635830000|2025-01-23 12:37:10|77.79|77.19|77.8|77.2|77.8|77.2|77.79|77.19|4
1737590910000|2025-01-23 00:08:30|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737635840000|2025-01-23 12:37:20|77.79|77.19|77.79|77.19|77.79|77.19|77.78|77.18|3
1737590920000|2025-01-23 00:08:40|81.07|80.47|81.03|80.43|81.07|80.47|81.03|80.43|4
1737635850000|2025-01-23 12:37:30|77.78|77.18|77.78|77.18|77.78|77.18|77.78|77.18|1
1737590930000|2025-01-23 00:08:50|81.02|80.42|81.04|80.44|81.05|80.45|81.02|80.42|3
1737635860000|2025-01-23 12:37:40|77.77|77.17|77.77|77.17|77.77|77.17|77.77|77.17|1
1737590940000|2025-01-23 00:09:00|81.06|80.46|81.03|80.43|81.06|80.46|81.03|80.43|8
1737635880000|2025-01-23 12:38:00|77.76|77.16|77.75|77.15|77.76|77.16|77.74|77.14|4
1737590950000|2025-01-23 00:09:10|81.02|80.42|81.01|80.41|81.03|80.43|81.01|80.41|8
1737635890000|2025-01-23 12:38:10|77.74|77.14|77.74|77.14|77.74|77.14|77.74|77.14|1
1737590960000|2025-01-23 00:09:20|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737635900000|2025-01-23 12:38:20|77.75|77.15|77.69|77.09|77.75|77.15|77.69|77.09|8
1737590970000|2025-01-23 00:09:30|81|80.4|80.94|80.34|81|80.4|80.94|80.34|4
1737635910000|2025-01-23 12:38:30|77.7|77.1|77.71|77.11|77.71|77.11|77.69|77.09|4
1737590980000|2025-01-23 00:09:40|80.9|80.3|80.89|80.29|80.9|80.3|80.88|80.28|4
1737635920000|2025-01-23 12:38:40|77.72|77.12|77.71|77.11|77.72|77.12|77.71|77.11|2
1737590990000|2025-01-23 00:09:50|80.88|80.28|80.88|80.28|80.89|80.29|80.88|80.28|5
1737635930000|2025-01-23 12:38:50|77.7|77.1|77.7|77.1|77.71|77.11|77.7|77.1|3
1737591000000|2025-01-23 00:10:00|80.87|80.27|80.83|80.23|80.87|80.27|80.83|80.23|5
1737635940000|2025-01-23 12:39:00|77.69|77.09|77.67|77.07|77.69|77.09|77.66|77.06|7
1737635950000|2025-01-23 12:39:10|77.68|77.08|77.68|77.08|77.69|77.09|77.68|77.08|3
1737591020000|2025-01-23 00:10:20|80.82|80.22|80.96|80.36|80.96|80.36|80.82|80.22|9
1737635960000|2025-01-23 12:39:20|77.69|77.09|77.7|77.1|77.7|77.1|77.69|77.09|4
1737591030000|2025-01-23 00:10:30|80.95|80.35|80.95|80.35|80.95|80.35|80.93|80.33|7
1737635980000|2025-01-23 12:39:40|77.69|77.09|77.68|77.08|77.7|77.1|77.68|77.08|4
1737591040000|2025-01-23 00:10:40|80.97|80.37|80.97|80.37|80.97|80.37|80.94|80.34|6
1737635990000|2025-01-23 12:39:50|77.69|77.09|77.68|77.08|77.69|77.09|77.68|77.08|4
1737636000000|2025-01-23 12:40:00|77.67|77.07|77.66|77.06|77.68|77.08|77.66|77.06|10
1737636010000|2025-01-23 12:40:10|77.65|77.05|77.6|77|77.65|77.05|77.6|77|7
1737636030000|2025-01-23 12:40:30|77.59|76.99|77.58|76.98|77.59|76.99|77.57|76.97|4
1737636040000|2025-01-23 12:40:40|77.57|76.97|77.57|76.97|77.58|76.98|77.56|76.96|10
1737636050000|2025-01-23 12:40:50|77.56|76.96|77.56|76.96|77.57|76.97|77.56|76.96|3
1737591050000|2025-01-23 00:10:50|80.98|80.38|81|80.4|81.03|80.43|80.98|80.38|7
1737636060000|2025-01-23 12:41:00|77.57|76.97|77.61|77.01|77.61|77.01|77.56|76.96|8
1737591060000|2025-01-23 00:11:00|80.99|80.39|81.01|80.41|81.01|80.41|80.99|80.39|3
1737636070000|2025-01-23 12:41:10|77.62|77.02|77.64|77.04|77.64|77.04|77.62|77.02|5
1737591070000|2025-01-23 00:11:10|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737636080000|2025-01-23 12:41:20|77.63|77.03|77.62|77.02|77.64|77.04|77.61|77.01|7
1737591080000|2025-01-23 00:11:20|81|80.4|80.98|80.38|81|80.4|80.98|80.38|5
1737636090000|2025-01-23 12:41:30|77.61|77.01|77.51|76.91|77.61|77.01|77.51|76.91|13
1737591090000|2025-01-23 00:11:30|80.99|80.39|80.95|80.35|80.99|80.39|80.95|80.35|7
1737636100000|2025-01-23 12:41:40|77.52|76.92|77.5|76.9|77.52|76.92|77.5|76.9|3
1737591100000|2025-01-23 00:11:40|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|2
1737636110000|2025-01-23 12:41:50|77.49|76.89|77.49|76.89|77.49|76.89|77.49|76.89|1
1737636130000|2025-01-23 12:42:10|77.48|76.88|77.47|76.87|77.48|76.88|77.47|76.87|8
1737591120000|2025-01-23 00:12:00|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|2
1737636140000|2025-01-23 12:42:20|77.48|76.88|77.47|76.87|77.48|76.88|77.47|76.87|6
1737591130000|2025-01-23 00:12:10|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|2
1737636150000|2025-01-23 12:42:30|77.48|76.88|77.48|76.88|77.48|76.88|77.47|76.87|7
1737591140000|2025-01-23 00:12:20|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737636160000|2025-01-23 12:42:40|77.49|76.89|77.48|76.88|77.49|76.89|77.48|76.88|4
1737591150000|2025-01-23 00:12:30|80.96|80.36|80.99|80.39|80.99|80.39|80.96|80.36|3
1737636170000|2025-01-23 12:42:50|77.49|76.89|77.44|76.84|77.49|76.89|77.43|76.83|16
1737591160000|2025-01-23 00:12:40|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737636180000|2025-01-23 12:43:00|77.45|76.85|77.47|76.87|77.48|76.88|77.44|76.84|7
1737636190000|2025-01-23 12:43:10|77.46|76.86|77.49|76.89|77.49|76.89|77.46|76.86|6
1737591170000|2025-01-23 00:12:50|80.99|80.39|80.99|80.39|80.99|80.39|80.98|80.38|5
1737636200000|2025-01-23 12:43:20|77.5|76.9|77.48|76.88|77.51|76.91|77.48|76.88|7
1737591180000|2025-01-23 00:13:00|81|80.4|80.99|80.39|81|80.4|80.99|80.39|2
1737636210000|2025-01-23 12:43:30|77.49|76.89|77.48|76.88|77.5|76.9|77.48|76.88|4
1737591190000|2025-01-23 00:13:10|81|80.4|81|80.4|81|80.4|81|80.4|1
1737636220000|2025-01-23 12:43:40|77.47|76.87|77.48|76.88|77.48|76.88|77.46|76.86|10
1737591200000|2025-01-23 00:13:20|80.99|80.39|80.98|80.38|80.99|80.39|80.98|80.38|4
1737636230000|2025-01-23 12:43:50|77.47|76.87|77.46|76.86|77.48|76.88|77.46|76.86|8
1737591220000|2025-01-23 00:13:40|80.99|80.39|80.96|80.36|80.99|80.39|80.96|80.36|3
1737636240000|2025-01-23 12:44:00|77.47|76.87|77.48|76.88|77.48|76.88|77.46|76.86|6
1737591230000|2025-01-23 00:13:50|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|2
1737636250000|2025-01-23 12:44:10|77.47|76.87|77.47|76.87|77.47|76.87|77.46|76.86|7
1737636260000|2025-01-23 12:44:20|77.46|76.86|77.46|76.86|77.48|76.88|77.46|76.86|5
1737591240000|2025-01-23 00:14:00|80.95|80.35|80.95|80.35|80.95|80.35|80.95|80.35|1
1737636270000|2025-01-23 12:44:30|77.47|76.87|77.46|76.86|77.47|76.87|77.46|76.86|2
1737591250000|2025-01-23 00:14:10|80.92|80.32|80.98|80.38|80.98|80.38|80.92|80.32|5
1737636280000|2025-01-23 12:44:40|77.45|76.85|77.47|76.87|77.47|76.87|77.45|76.85|3
1737591260000|2025-01-23 00:14:20|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737636290000|2025-01-23 12:44:50|77.46|76.86|77.47|76.87|77.47|76.87|77.46|76.86|2
1737591280000|2025-01-23 00:14:40|80.98|80.38|80.97|80.37|80.98|80.38|80.97|80.37|2
1737636300000|2025-01-23 12:45:00|77.46|76.86|77.46|76.86|77.46|76.86|77.45|76.85|3
1737591300000|2025-01-23 00:15:00|80.98|80.38|81|80.4|81|80.4|80.98|80.38|3
1737636310000|2025-01-23 12:45:10|77.47|76.87|77.49|76.89|77.51|76.91|77.47|76.87|9
1737591320000|2025-01-23 00:15:20|80.94|80.34|80.89|80.29|80.94|80.34|80.88|80.28|3
1737636320000|2025-01-23 12:45:20|77.5|76.9|77.5|76.9|77.51|76.91|77.48|76.88|11
1737591330000|2025-01-23 00:15:30|80.9|80.3|80.97|80.37|80.97|80.37|80.9|80.3|6
1737636330000|2025-01-23 12:45:30|77.49|76.89|77.44|76.84|77.5|76.9|77.44|76.84|9
1737591340000|2025-01-23 00:15:40|80.98|80.38|80.97|80.37|80.98|80.38|80.97|80.37|4
1737636340000|2025-01-23 12:45:40|77.43|76.83|77.4|76.8|77.43|76.83|77.4|76.8|4
1737591350000|2025-01-23 00:15:50|80.98|80.38|80.97|80.37|80.98|80.38|80.97|80.37|2
1737636350000|2025-01-23 12:45:50|77.41|76.81|77.39|76.79|77.41|76.81|77.39|76.79|3
1737591360000|2025-01-23 00:16:00|80.98|80.38|80.93|80.33|80.98|80.38|80.93|80.33|4
1737636360000|2025-01-23 12:46:00|77.38|76.78|77.35|76.75|77.38|76.78|77.34|76.74|13
1737591370000|2025-01-23 00:16:10|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737636370000|2025-01-23 12:46:10|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|2
1737591380000|2025-01-23 00:16:20|80.9|80.3|80.88|80.28|80.9|80.3|80.88|80.28|3
1737636390000|2025-01-23 12:46:30|77.36|76.76|77.36|76.76|77.37|76.77|77.35|76.75|9
1737591390000|2025-01-23 00:16:30|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737636400000|2025-01-23 12:46:40|77.37|76.77|77.36|76.76|77.37|76.77|77.36|76.76|2
1737591400000|2025-01-23 00:16:40|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737636410000|2025-01-23 12:46:50|77.35|76.75|77.34|76.74|77.35|76.75|77.34|76.74|2
1737591410000|2025-01-23 00:16:50|80.89|80.29|80.98|80.38|80.98|80.38|80.89|80.29|7
1737636420000|2025-01-23 12:47:00|77.31|76.71|77.31|76.71|77.31|76.71|77.29|76.69|7
1737591420000|2025-01-23 00:17:00|80.97|80.37|80.92|80.32|80.97|80.37|80.92|80.32|6
1737636430000|2025-01-23 12:47:10|77.33|76.73|77.34|76.74|77.38|76.78|77.33|76.73|11
1737591430000|2025-01-23 00:17:10|80.91|80.31|80.9|80.3|80.92|80.32|80.9|80.3|4
1737636440000|2025-01-23 12:47:20|77.33|76.73|77.36|76.76|77.36|76.76|77.32|76.72|5
1737591440000|2025-01-23 00:17:20|80.89|80.29|80.87|80.27|80.89|80.29|80.86|80.26|6
1737636450000|2025-01-23 12:47:30|77.37|76.77|77.37|76.77|77.39|76.79|77.35|76.75|10
1737591450000|2025-01-23 00:17:30|80.89|80.29|80.9|80.3|80.94|80.34|80.89|80.29|8
1737636460000|2025-01-23 12:47:40|77.36|76.76|77.36|76.76|77.38|76.78|77.36|76.76|7
1737591460000|2025-01-23 00:17:40|80.91|80.31|80.89|80.29|80.91|80.31|80.89|80.29|7
1737636470000|2025-01-23 12:47:50|77.37|76.77|77.38|76.78|77.39|76.79|77.37|76.77|3
1737591470000|2025-01-23 00:17:50|80.91|80.31|80.88|80.28|80.91|80.31|80.88|80.28|6
1737636480000|2025-01-23 12:48:00|77.37|76.77|77.37|76.77|77.38|76.78|77.37|76.77|9
1737591480000|2025-01-23 00:18:00|80.87|80.27|80.88|80.28|80.89|80.29|80.87|80.27|5
1737636490000|2025-01-23 12:48:10|77.36|76.76|77.39|76.79|77.39|76.79|77.36|76.76|6
1737591490000|2025-01-23 00:18:10|80.91|80.31|80.84|80.24|80.91|80.31|80.84|80.24|8
1737636500000|2025-01-23 12:48:20|77.4|76.8|77.42|76.82|77.42|76.82|77.4|76.8|6
1737591510000|2025-01-23 00:18:30|80.83|80.23|80.82|80.22|80.83|80.23|80.81|80.21|4
1737636510000|2025-01-23 12:48:30|77.41|76.81|77.39|76.79|77.41|76.81|77.39|76.79|5
1737591520000|2025-01-23 00:18:40|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|4
1737636520000|2025-01-23 12:48:40|77.4|76.8|77.38|76.78|77.4|76.8|77.35|76.75|8
1737591530000|2025-01-23 00:18:50|80.84|80.24|80.92|80.32|80.92|80.32|80.83|80.23|7
1737636530000|2025-01-23 12:48:50|77.37|76.77|77.36|76.76|77.37|76.77|77.35|76.75|6
1737591540000|2025-01-23 00:19:00|80.93|80.33|80.92|80.32|80.93|80.33|80.91|80.31|4
1737636540000|2025-01-23 12:49:00|77.37|76.77|77.44|76.84|77.44|76.84|77.36|76.76|8
1737591550000|2025-01-23 00:19:10|80.93|80.33|80.96|80.36|80.98|80.38|80.93|80.33|4
1737636550000|2025-01-23 12:49:10|77.43|76.83|77.46|76.86|77.46|76.86|77.42|76.82|5
1737591560000|2025-01-23 00:19:20|80.98|80.38|80.98|80.38|80.98|80.38|80.97|80.37|5
1737636560000|2025-01-23 12:49:20|77.47|76.87|77.47|76.87|77.48|76.88|77.47|76.87|3
1737591570000|2025-01-23 00:19:30|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737636580000|2025-01-23 12:49:40|77.48|76.88|77.47|76.87|77.48|76.88|77.47|76.87|4
1737591580000|2025-01-23 00:19:40|80.96|80.36|80.98|80.38|80.99|80.39|80.96|80.36|8
1737636590000|2025-01-23 12:49:50|77.48|76.88|77.5|76.9|77.5|76.9|77.48|76.88|3
1737591590000|2025-01-23 00:19:50|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737636600000|2025-01-23 12:50:00|77.52|76.92|77.56|76.96|77.56|76.96|77.52|76.92|2
1737591600000|2025-01-23 00:20:00|80.98|80.38|80.89|80.29|80.98|80.38|80.89|80.29|8
1737636610000|2025-01-23 12:50:10|77.57|76.97|77.58|76.98|77.58|76.98|77.57|76.97|2
1737591610000|2025-01-23 00:20:10|80.9|80.3|80.83|80.23|80.9|80.3|80.83|80.23|11
1737636620000|2025-01-23 12:50:20|77.57|76.97|77.56|76.96|77.57|76.97|77.55|76.95|6
1737591620000|2025-01-23 00:20:20|80.82|80.22|80.85|80.25|80.9|80.3|80.82|80.22|12
1737636630000|2025-01-23 12:50:30|77.57|76.97|77.59|76.99|77.59|76.99|77.57|76.97|8
1737591630000|2025-01-23 00:20:30|80.86|80.26|80.88|80.28|80.89|80.29|80.86|80.26|5
1737636640000|2025-01-23 12:50:40|77.58|76.98|77.59|76.99|77.59|76.99|77.58|76.98|4
1737591640000|2025-01-23 00:20:40|80.87|80.27|80.86|80.26|80.88|80.28|80.86|80.26|6
1737636650000|2025-01-23 12:50:50|77.58|76.98|77.61|77.01|77.61|77.01|77.58|76.98|4
1737591650000|2025-01-23 00:20:50|80.85|80.25|80.85|80.25|80.86|80.26|80.85|80.25|3
1737636660000|2025-01-23 12:51:00|77.6|77|77.57|76.97|77.6|77|77.54|76.94|15
1737591660000|2025-01-23 00:21:00|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737636670000|2025-01-23 12:51:10|77.58|76.98|77.52|76.92|77.59|76.99|77.52|76.92|12
1737591670000|2025-01-23 00:21:10|80.85|80.25|80.83|80.23|80.85|80.25|80.83|80.23|3
1737636680000|2025-01-23 12:51:20|77.53|76.93|77.53|76.93|77.54|76.94|77.51|76.91|8
1737591680000|2025-01-23 00:21:20|80.85|80.25|80.84|80.24|80.88|80.28|80.84|80.24|6
1737636690000|2025-01-23 12:51:30|77.54|76.94|77.48|76.88|77.54|76.94|77.48|76.88|9
1737591690000|2025-01-23 00:21:30|80.85|80.25|80.95|80.35|80.96|80.36|80.85|80.25|9
1737636700000|2025-01-23 12:51:40|77.49|76.89|77.49|76.89|77.5|76.9|77.49|76.89|7
1737591700000|2025-01-23 00:21:40|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|2
1737636710000|2025-01-23 12:51:50|77.47|76.87|77.5|76.9|77.5|76.9|77.47|76.87|4
1737591710000|2025-01-23 00:21:50|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737636720000|2025-01-23 12:52:00|77.51|76.91|77.5|76.9|77.51|76.91|77.47|76.87|8
1737591720000|2025-01-23 00:22:00|80.99|80.39|80.98|80.38|80.99|80.39|80.95|80.35|10
1737636730000|2025-01-23 12:52:10|77.51|76.91|77.5|76.9|77.51|76.91|77.5|76.9|8
1737591730000|2025-01-23 00:22:10|80.97|80.37|80.97|80.37|81|80.4|80.97|80.37|5
1737636740000|2025-01-23 12:52:20|77.49|76.89|77.49|76.89|77.49|76.89|77.46|76.86|9
1737591740000|2025-01-23 00:22:20|80.98|80.38|80.97|80.37|80.98|80.38|80.95|80.35|8
1737636750000|2025-01-23 12:52:30|77.5|76.9|77.52|76.92|77.54|76.94|77.5|76.9|16
1737591750000|2025-01-23 00:22:30|80.96|80.36|80.96|80.36|80.97|80.37|80.96|80.36|3
1737636760000|2025-01-23 12:52:40|77.51|76.91|77.51|76.91|77.51|76.91|77.5|76.9|5
1737591760000|2025-01-23 00:22:40|80.95|80.35|80.87|80.27|80.95|80.35|80.87|80.27|13
1737636770000|2025-01-23 12:52:50|77.52|76.92|77.53|76.93|77.53|76.93|77.52|76.92|2
1737591770000|2025-01-23 00:22:50|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737636790000|2025-01-23 12:53:10|77.52|76.92|77.53|76.93|77.53|76.93|77.52|76.92|2
1737591780000|2025-01-23 00:23:00|80.89|80.29|80.86|80.26|80.89|80.29|80.86|80.26|5
1737636800000|2025-01-23 12:53:20|77.52|76.92|77.49|76.89|77.52|76.92|77.49|76.89|5
1737591790000|2025-01-23 00:23:10|80.87|80.27|80.88|80.28|80.89|80.29|80.87|80.27|6
1737636810000|2025-01-23 12:53:30|77.47|76.87|77.49|76.89|77.49|76.89|77.45|76.85|8
1737591800000|2025-01-23 00:23:20|80.87|80.27|80.94|80.34|80.94|80.34|80.86|80.26|9
1737636820000|2025-01-23 12:53:40|77.48|76.88|77.48|76.88|77.49|76.89|77.45|76.85|9
1737591810000|2025-01-23 00:23:30|80.96|80.36|80.96|80.36|80.99|80.39|80.95|80.35|10
1737636830000|2025-01-23 12:53:50|77.49|76.89|77.49|76.89|77.49|76.89|77.48|76.88|7
1737591820000|2025-01-23 00:23:40|80.97|80.37|80.97|80.37|80.98|80.38|80.97|80.37|5
1737636840000|2025-01-23 12:54:00|77.48|76.88|77.51|76.91|77.51|76.91|77.48|76.88|8
1737591830000|2025-01-23 00:23:50|80.96|80.36|80.97|80.37|80.97|80.37|80.95|80.35|6
1737636850000|2025-01-23 12:54:10|77.52|76.92|77.56|76.96|77.56|76.96|77.52|76.92|5
1737591840000|2025-01-23 00:24:00|80.96|80.36|80.97|80.37|80.98|80.38|80.96|80.36|10
1737636860000|2025-01-23 12:54:20|77.57|76.97|77.58|76.98|77.58|76.98|77.57|76.97|4
1737591850000|2025-01-23 00:24:10|80.96|80.36|80.88|80.28|80.96|80.36|80.87|80.27|14
1737636870000|2025-01-23 12:54:30|77.57|76.97|77.55|76.95|77.57|76.97|77.55|76.95|2
1737591860000|2025-01-23 00:24:20|80.87|80.27|80.92|80.32|80.92|80.32|80.87|80.27|7
1737636880000|2025-01-23 12:54:40|77.54|76.94|77.58|76.98|77.58|76.98|77.54|76.94|8
1737591870000|2025-01-23 00:24:30|80.94|80.34|80.94|80.34|80.98|80.38|80.94|80.34|11
1737636890000|2025-01-23 12:54:50|77.57|76.97|77.54|76.94|77.57|76.97|77.54|76.94|6
1737591880000|2025-01-23 00:24:40|80.95|80.35|80.98|80.38|80.99|80.39|80.95|80.35|10
1737636900000|2025-01-23 12:55:00|77.55|76.95|77.5|76.9|77.55|76.95|77.49|76.89|6
1737591890000|2025-01-23 00:24:50|80.97|80.37|80.98|80.38|80.98|80.38|80.95|80.35|5
1737636910000|2025-01-23 12:55:10|77.49|76.89|77.5|76.9|77.5|76.9|77.48|76.88|4
1737591900000|2025-01-23 00:25:00|81|80.4|81.01|80.41|81.02|80.42|81|80.4|6
1737636920000|2025-01-23 12:55:20|77.49|76.89|77.49|76.89|77.49|76.89|77.49|76.89|1
1737591910000|2025-01-23 00:25:10|81.02|80.42|81.05|80.45|81.05|80.45|81.01|80.41|7
1737636930000|2025-01-23 12:55:30|77.48|76.88|77.47|76.87|77.48|76.88|77.47|76.87|2
1737591920000|2025-01-23 00:25:20|81.06|80.46|81.03|80.43|81.06|80.46|81.01|80.41|8
1737636940000|2025-01-23 12:55:40|77.48|76.88|77.49|76.89|77.49|76.89|77.48|76.88|2
1737591930000|2025-01-23 00:25:30|81.02|80.42|81.04|80.44|81.04|80.44|81.01|80.41|5
1737636950000|2025-01-23 12:55:50|77.48|76.88|77.5|76.9|77.5|76.9|77.48|76.88|9
1737591940000|2025-01-23 00:25:40|81.05|80.45|81.07|80.47|81.08|80.48|81.05|80.45|7
1737636960000|2025-01-23 12:56:00|77.49|76.89|77.48|76.88|77.49|76.89|77.48|76.88|8
1737591950000|2025-01-23 00:25:50|81.08|80.48|81.07|80.47|81.08|80.48|81.06|80.46|6
1737636970000|2025-01-23 12:56:10|77.49|76.89|77.5|76.9|77.51|76.91|77.49|76.89|3
1737591960000|2025-01-23 00:26:00|81.08|80.48|81.07|80.47|81.08|80.48|81.05|80.45|8
1737636990000|2025-01-23 12:56:30|77.56|76.96|77.56|76.96|77.56|76.96|77.56|76.96|1
1737591970000|2025-01-23 00:26:10|81.08|80.48|80.97|80.37|81.08|80.48|80.97|80.37|24
1737637010000|2025-01-23 12:56:50|77.55|76.95|77.58|76.98|77.59|76.99|77.55|76.95|6
1737591980000|2025-01-23 00:26:20|80.98|80.38|81.06|80.46|81.06|80.46|80.98|80.38|7
1737637050000|2025-01-23 12:57:30|77.57|76.97|77.54|76.94|77.57|76.97|77.54|76.94|6
1737592000000|2025-01-23 00:26:40|81.07|80.47|81.06|80.46|81.07|80.47|81.06|80.46|2
1737637060000|2025-01-23 12:57:40|77.55|76.95|77.51|76.91|77.55|76.95|77.5|76.9|9
1737592010000|2025-01-23 00:26:50|81.07|80.47|81.08|80.48|81.08|80.48|81.06|80.46|4
1737637070000|2025-01-23 12:57:50|77.5|76.9|77.51|76.91|77.51|76.91|77.5|76.9|2
1737592020000|2025-01-23 00:27:00|81.07|80.47|81.07|80.47|81.08|80.48|81.07|80.47|3
1737637080000|2025-01-23 12:58:00|77.52|76.92|77.54|76.94|77.54|76.94|77.52|76.92|3
1737592030000|2025-01-23 00:27:10|81.08|80.48|81.09|80.49|81.1|80.5|81.07|80.47|6
1737637090000|2025-01-23 12:58:10|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737637100000|2025-01-23 12:58:20|77.53|76.93|77.52|76.92|77.53|76.93|77.52|76.92|2
1737637110000|2025-01-23 12:58:30|77.51|76.91|77.49|76.89|77.51|76.91|77.49|76.89|5
1737637120000|2025-01-23 12:58:40|77.5|76.9|77.5|76.9|77.5|76.9|77.49|76.89|5
1737637130000|2025-01-23 12:58:50|77.49|76.89|77.49|76.89|77.49|76.89|77.49|76.89|1
1737637140000|2025-01-23 12:59:00|77.48|76.88|77.48|76.88|77.48|76.88|77.48|76.88|1
1737637150000|2025-01-23 12:59:10|77.47|76.87|77.47|76.87|77.47|76.87|77.47|76.87|1
1737637160000|2025-01-23 12:59:20|77.46|76.86|77.46|76.86|77.47|76.87|77.45|76.85|5
1737637190000|2025-01-23 12:59:50|77.47|76.87|77.48|76.88|77.48|76.88|77.47|76.87|2
1737592040000|2025-01-23 00:27:20|81.08|80.48|81.08|80.48|81.09|80.49|81.08|80.48|3
1737637200000|2025-01-23 13:00:00|77.47|76.87|77.45|76.85|77.48|76.88|77.44|76.84|10
1737592050000|2025-01-23 00:27:30|81.09|80.49|81.12|80.52|81.12|80.52|81.08|80.48|4
1737637210000|2025-01-23 13:00:10|77.46|76.86|77.49|76.89|77.49|76.89|77.46|76.86|3
1737592060000|2025-01-23 00:27:40|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737637220000|2025-01-23 13:00:20|77.5|76.9|77.49|76.89|77.53|76.93|77.49|76.89|10
1737592070000|2025-01-23 00:27:50|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737637230000|2025-01-23 13:00:30|77.5|76.9|77.47|76.87|77.5|76.9|77.47|76.87|4
1737592080000|2025-01-23 00:28:00|81.13|80.53|81.14|80.54|81.15|80.55|81.13|80.53|4
1737637240000|2025-01-23 13:00:40|77.46|76.86|77.45|76.85|77.46|76.86|77.45|76.85|8
1737592090000|2025-01-23 00:28:10|81.15|80.55|81.14|80.54|81.16|80.56|81.14|80.54|8
1737637250000|2025-01-23 13:00:50|77.44|76.84|77.45|76.85|77.45|76.85|77.44|76.84|2
1737637260000|2025-01-23 13:01:00|77.44|76.84|77.4|76.8|77.44|76.84|77.4|76.8|5
1737592100000|2025-01-23 00:28:20|81.15|80.55|81.15|80.55|81.15|80.55|81.15|80.55|1
1737637270000|2025-01-23 13:01:10|77.41|76.81|77.46|76.86|77.46|76.86|77.41|76.81|7
1737592110000|2025-01-23 00:28:30|81.14|80.54|81.16|80.56|81.18|80.58|81.14|80.54|8
1737637280000|2025-01-23 13:01:20|77.45|76.85|77.43|76.83|77.45|76.85|77.41|76.81|6
1737592120000|2025-01-23 00:28:40|81.15|80.55|81.16|80.56|81.17|80.57|81.15|80.55|8
1737637290000|2025-01-23 13:01:30|77.44|76.84|77.53|76.93|77.53|76.93|77.44|76.84|5
1737592130000|2025-01-23 00:28:50|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|2
1737637300000|2025-01-23 13:01:40|77.54|76.94|77.55|76.95|77.55|76.95|77.54|76.94|4
1737592140000|2025-01-23 00:29:00|81.12|80.52|81.08|80.48|81.12|80.52|81.08|80.48|7
1737637310000|2025-01-23 13:01:50|77.56|76.96|77.57|76.97|77.57|76.97|77.56|76.96|2
1737592150000|2025-01-23 00:29:10|81.09|80.49|81.09|80.49|81.1|80.5|81.08|80.48|7
1737637320000|2025-01-23 13:02:00|77.56|76.96|77.53|76.93|77.56|76.96|77.52|76.92|11
1737592160000|2025-01-23 00:29:20|81.08|80.48|81.07|80.47|81.09|80.49|81.07|80.47|4
1737637330000|2025-01-23 13:02:10|77.54|76.94|77.57|76.97|77.57|76.97|77.54|76.94|4
1737592170000|2025-01-23 00:29:30|81.06|80.46|81.11|80.51|81.11|80.51|81.05|80.45|7
1737637340000|2025-01-23 13:02:20|77.58|76.98|77.63|77.03|77.63|77.03|77.58|76.98|5
1737592180000|2025-01-23 00:29:40|81.1|80.5|81.07|80.47|81.11|80.51|81.07|80.47|12
1737637350000|2025-01-23 13:02:30|77.65|77.05|77.64|77.04|77.65|77.05|77.64|77.04|2
1737592190000|2025-01-23 00:29:50|81.06|80.46|81.03|80.43|81.06|80.46|81.02|80.42|8
1737637360000|2025-01-23 13:02:40|77.65|77.05|77.64|77.04|77.65|77.05|77.64|77.04|2
1737592200000|2025-01-23 00:30:00|81.02|80.42|81.01|80.41|81.02|80.42|81|80.4|6
1737637370000|2025-01-23 13:02:50|77.65|77.05|77.66|77.06|77.66|77.06|77.65|77.05|2
1737592210000|2025-01-23 00:30:10|81|80.4|80.96|80.36|81|80.4|80.96|80.36|9
1737637380000|2025-01-23 13:03:00|77.67|77.07|77.67|77.07|77.67|77.07|77.67|77.07|1
1737592220000|2025-01-23 00:30:20|80.97|80.37|80.98|80.38|80.99|80.39|80.95|80.35|11
1737637390000|2025-01-23 13:03:10|77.66|77.06|77.64|77.04|77.66|77.06|77.64|77.04|5
1737592230000|2025-01-23 00:30:30|80.99|80.39|81.06|80.46|81.06|80.46|80.98|80.38|18
1737637400000|2025-01-23 13:03:20|77.63|77.03|77.63|77.03|77.63|77.03|77.59|76.99|10
1737592240000|2025-01-23 00:30:40|81.05|80.45|81.05|80.45|81.08|80.48|81.04|80.44|10
1737637410000|2025-01-23 13:03:30|77.65|77.05|77.67|77.07|77.67|77.07|77.65|77.05|4
1737592250000|2025-01-23 00:30:50|81.04|80.44|80.98|80.38|81.04|80.44|80.98|80.38|6
1737637420000|2025-01-23 13:03:40|77.68|77.08|77.7|77.1|77.72|77.12|77.68|77.08|5
1737592260000|2025-01-23 00:31:00|80.97|80.37|80.96|80.36|80.98|80.38|80.96|80.36|6
1737637430000|2025-01-23 13:03:50|77.69|77.09|77.69|77.09|77.69|77.09|77.69|77.09|1
1737592270000|2025-01-23 00:31:10|80.95|80.35|80.96|80.36|80.97|80.37|80.95|80.35|8
1737637440000|2025-01-23 13:04:00|77.68|77.08|77.64|77.04|77.68|77.08|77.63|77.03|7
1737592280000|2025-01-23 00:31:20|80.95|80.35|80.89|80.29|80.96|80.36|80.87|80.27|11
1737637450000|2025-01-23 13:04:10|77.65|77.05|77.64|77.04|77.65|77.05|77.64|77.04|2
1737592290000|2025-01-23 00:31:30|80.88|80.28|80.88|80.28|80.89|80.29|80.87|80.27|8
1737637460000|2025-01-23 13:04:20|77.65|77.05|77.69|77.09|77.69|77.09|77.65|77.05|6
1737592300000|2025-01-23 00:31:40|80.89|80.29|80.9|80.3|80.9|80.3|80.87|80.27|8
1737637470000|2025-01-23 13:04:30|77.68|77.08|77.68|77.08|77.68|77.08|77.68|77.08|1
1737592310000|2025-01-23 00:31:50|80.92|80.32|80.89|80.29|80.92|80.32|80.89|80.29|8
1737637480000|2025-01-23 13:04:40|77.67|77.07|77.66|77.06|77.67|77.07|77.65|77.05|3
1737592320000|2025-01-23 00:32:00|80.88|80.28|80.86|80.26|80.88|80.28|80.84|80.24|13
1737637490000|2025-01-23 13:04:50|77.67|77.07|77.68|77.08|77.68|77.08|77.67|77.07|2
1737637500000|2025-01-23 13:05:00|77.67|77.07|77.65|77.05|77.67|77.07|77.62|77.02|12
1737637510000|2025-01-23 13:05:10|77.66|77.06|77.62|77.02|77.66|77.06|77.62|77.02|6
1737637520000|2025-01-23 13:05:20|77.61|77.01|77.65|77.05|77.66|77.06|77.6|77|10
1737637530000|2025-01-23 13:05:30|77.66|77.06|77.65|77.05|77.66|77.06|77.65|77.05|4
1737637540000|2025-01-23 13:05:40|77.66|77.06|77.67|77.07|77.67|77.07|77.66|77.06|2
1737592330000|2025-01-23 00:32:10|80.85|80.25|80.89|80.29|80.89|80.29|80.85|80.25|4
1737637550000|2025-01-23 13:05:50|77.69|77.09|77.68|77.08|77.7|77.1|77.67|77.07|8
1737592340000|2025-01-23 00:32:20|80.88|80.28|80.89|80.29|80.9|80.3|80.88|80.28|6
1737637560000|2025-01-23 13:06:00|77.67|77.07|77.67|77.07|77.68|77.08|77.66|77.06|7
1737592350000|2025-01-23 00:32:30|80.9|80.3|80.98|80.38|80.99|80.39|80.9|80.3|9
1737637580000|2025-01-23 13:06:20|77.7|77.1|77.74|77.14|77.74|77.14|77.7|77.1|2
1737592360000|2025-01-23 00:32:40|80.97|80.37|80.96|80.36|80.98|80.38|80.96|80.36|6
1737637590000|2025-01-23 13:06:30|77.76|77.16|77.81|77.21|77.81|77.21|77.76|77.16|5
1737592370000|2025-01-23 00:32:50|80.97|80.37|80.99|80.39|80.99|80.39|80.97|80.37|4
1737637600000|2025-01-23 13:06:40|77.8|77.2|77.8|77.2|77.8|77.2|77.79|77.19|3
1737592380000|2025-01-23 00:33:00|81.01|80.41|80.96|80.36|81.01|80.41|80.96|80.36|6
1737637610000|2025-01-23 13:06:50|77.81|77.21|77.81|77.21|77.81|77.21|77.81|77.21|1
1737592390000|2025-01-23 00:33:10|80.97|80.37|81.02|80.42|81.04|80.44|80.97|80.37|9
1737637620000|2025-01-23 13:07:00|77.8|77.2|77.79|77.19|77.8|77.2|77.78|77.18|4
1737592410000|2025-01-23 00:33:30|81.03|80.43|81.08|80.48|81.08|80.48|81.03|80.43|5
1737637630000|2025-01-23 13:07:10|77.78|77.18|77.76|77.16|77.78|77.18|77.76|77.16|3
1737592420000|2025-01-23 00:33:40|81.07|80.47|81.06|80.46|81.08|80.48|81.06|80.46|6
1737637640000|2025-01-23 13:07:20|77.77|77.17|77.79|77.19|77.79|77.19|77.77|77.17|4
1737592430000|2025-01-23 00:33:50|81.07|80.47|81.1|80.5|81.11|80.51|81.07|80.47|6
1737637650000|2025-01-23 13:07:30|77.78|77.18|77.77|77.17|77.79|77.19|77.77|77.17|6
1737592440000|2025-01-23 00:34:00|81.09|80.49|81.1|80.5|81.13|80.53|81.09|80.49|6
1737637660000|2025-01-23 13:07:40|77.78|77.18|77.8|77.2|77.8|77.2|77.78|77.18|3
1737592450000|2025-01-23 00:34:10|81.11|80.51|81.08|80.48|81.11|80.51|81.08|80.48|6
1737637670000|2025-01-23 13:07:50|77.79|77.19|77.8|77.2|77.8|77.2|77.79|77.19|2
1737592460000|2025-01-23 00:34:20|81.07|80.47|81|80.4|81.07|80.47|80.98|80.38|8
1737637680000|2025-01-23 13:08:00|77.79|77.19|77.79|77.19|77.8|77.2|77.79|77.19|3
1737592470000|2025-01-23 00:34:30|80.99|80.39|81.02|80.42|81.04|80.44|80.99|80.39|6
1737637690000|2025-01-23 13:08:10|77.8|77.2|77.8|77.2|77.8|77.2|77.79|77.19|5
1737592480000|2025-01-23 00:34:40|81.03|80.43|81.03|80.43|81.04|80.44|81.03|80.43|3
1737637700000|2025-01-23 13:08:20|77.79|77.19|77.79|77.19|77.79|77.19|77.78|77.18|3
1737592490000|2025-01-23 00:34:50|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737637710000|2025-01-23 13:08:30|77.8|77.2|77.79|77.19|77.8|77.2|77.79|77.19|2
1737592500000|2025-01-23 00:35:00|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737637720000|2025-01-23 13:08:40|77.78|77.18|77.76|77.16|77.78|77.18|77.76|77.16|5
1737592510000|2025-01-23 00:35:10|81.03|80.43|81.01|80.41|81.04|80.44|81|80.4|7
1737637730000|2025-01-23 13:08:50|77.77|77.17|77.76|77.16|77.77|77.17|77.76|77.16|2
1737592520000|2025-01-23 00:35:20|81|80.4|81|80.4|81.01|80.41|80.99|80.39|4
1737637740000|2025-01-23 13:09:00|77.77|77.17|77.77|77.17|77.78|77.18|77.76|77.16|7
1737592530000|2025-01-23 00:35:30|80.99|80.39|80.96|80.36|81|80.4|80.96|80.36|5
1737637750000|2025-01-23 13:09:10|77.76|77.16|77.72|77.12|77.76|77.16|77.71|77.11|6
1737592540000|2025-01-23 00:35:40|80.95|80.35|80.89|80.29|80.95|80.35|80.89|80.29|6
1737637760000|2025-01-23 13:09:20|77.71|77.11|77.72|77.12|77.72|77.12|77.71|77.11|2
1737592550000|2025-01-23 00:35:50|80.88|80.28|80.88|80.28|80.88|80.28|80.87|80.27|3
1737637770000|2025-01-23 13:09:30|77.71|77.11|77.71|77.11|77.71|77.11|77.69|77.09|5
1737592560000|2025-01-23 00:36:00|80.87|80.27|80.86|80.26|80.87|80.27|80.86|80.26|2
1737637780000|2025-01-23 13:09:40|77.7|77.1|77.69|77.09|77.71|77.11|77.69|77.09|4
1737592570000|2025-01-23 00:36:10|80.87|80.27|80.85|80.25|80.88|80.28|80.85|80.25|7
1737637790000|2025-01-23 13:09:50|77.7|77.1|77.71|77.11|77.71|77.11|77.7|77.1|2
1737592580000|2025-01-23 00:36:20|80.86|80.26|80.86|80.26|80.88|80.28|80.86|80.26|4
1737637800000|2025-01-23 13:10:00|77.73|77.13|77.71|77.11|77.73|77.13|77.7|77.1|4
1737592590000|2025-01-23 00:36:30|80.87|80.27|80.88|80.28|80.88|80.28|80.86|80.26|5
1737637820000|2025-01-23 13:10:20|77.68|77.08|77.65|77.05|77.68|77.08|77.65|77.05|2
1737592600000|2025-01-23 00:36:40|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|4
1737637830000|2025-01-23 13:10:30|77.64|77.04|77.6|77|77.64|77.04|77.6|77|7
1737592610000|2025-01-23 00:36:50|80.87|80.27|80.87|80.27|80.87|80.27|80.85|80.25|7
1737637840000|2025-01-23 13:10:40|77.59|76.99|77.58|76.98|77.59|76.99|77.57|76.97|6
1737592620000|2025-01-23 00:37:00|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737637850000|2025-01-23 13:10:50|77.57|76.97|77.6|77|77.6|77|77.57|76.97|4
1737637860000|2025-01-23 13:11:00|77.59|76.99|77.59|76.99|77.59|76.99|77.58|76.98|5
1737637870000|2025-01-23 13:11:10|77.6|77|77.61|77.01|77.61|77.01|77.6|77|6
1737637880000|2025-01-23 13:11:20|77.6|77|77.55|76.95|77.61|77.01|77.55|76.95|8
1737592630000|2025-01-23 00:37:10|80.86|80.26|80.85|80.25|80.86|80.26|80.85|80.25|2
1737637890000|2025-01-23 13:11:30|77.56|76.96|77.58|76.98|77.58|76.98|77.56|76.96|3
1737592640000|2025-01-23 00:37:20|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|4
1737637900000|2025-01-23 13:11:40|77.57|76.97|77.58|76.98|77.58|76.98|77.57|76.97|2
1737637910000|2025-01-23 13:11:50|77.59|76.99|77.59|76.99|77.6|77|77.58|76.98|11
1737637920000|2025-01-23 13:12:00|77.6|77|77.64|77.04|77.64|77.04|77.6|77|9
1737637930000|2025-01-23 13:12:10|77.65|77.05|77.69|77.09|77.69|77.09|77.64|77.04|7
1737592650000|2025-01-23 00:37:30|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737637940000|2025-01-23 13:12:20|77.68|77.08|77.64|77.04|77.68|77.08|77.64|77.04|8
1737592660000|2025-01-23 00:37:40|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|4
1737637950000|2025-01-23 13:12:30|77.63|77.03|77.63|77.03|77.64|77.04|77.61|77.01|7
1737592670000|2025-01-23 00:37:50|80.86|80.26|80.86|80.26|80.87|80.27|80.86|80.26|3
1737637960000|2025-01-23 13:12:40|77.65|77.05|77.68|77.08|77.7|77.1|77.65|77.05|6
1737592680000|2025-01-23 00:38:00|80.87|80.27|80.9|80.3|80.91|80.31|80.87|80.27|6
1737637970000|2025-01-23 13:12:50|77.69|77.09|77.72|77.12|77.73|77.13|77.69|77.09|7
1737592690000|2025-01-23 00:38:10|80.89|80.29|80.85|80.25|80.89|80.29|80.85|80.25|3
1737637980000|2025-01-23 13:13:00|77.73|77.13|77.74|77.14|77.75|77.15|77.73|77.13|6
1737592700000|2025-01-23 00:38:20|80.84|80.24|80.86|80.26|80.86|80.26|80.84|80.24|3
1737637990000|2025-01-23 13:13:10|77.75|77.15|77.77|77.17|77.78|77.18|77.75|77.15|5
1737592710000|2025-01-23 00:38:30|80.88|80.28|80.88|80.28|80.88|80.28|80.87|80.27|3
1737638000000|2025-01-23 13:13:20|77.78|77.18|77.77|77.17|77.78|77.18|77.77|77.17|2
1737592720000|2025-01-23 00:38:40|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737638020000|2025-01-23 13:13:40|77.72|77.12|77.68|77.08|77.72|77.12|77.67|77.07|4
1737592730000|2025-01-23 00:38:50|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737638030000|2025-01-23 13:13:50|77.67|77.07|77.67|77.07|77.67|77.07|77.66|77.06|5
1737592740000|2025-01-23 00:39:00|80.89|80.29|80.94|80.34|80.94|80.34|80.89|80.29|3
1737638040000|2025-01-23 13:14:00|77.68|77.08|77.68|77.08|77.68|77.08|77.67|77.07|7
1737592750000|2025-01-23 00:39:10|80.95|80.35|80.96|80.36|80.96|80.36|80.95|80.35|2
1737638050000|2025-01-23 13:14:10|77.67|77.07|77.69|77.09|77.69|77.09|77.66|77.06|7
1737592780000|2025-01-23 00:39:40|80.95|80.35|80.95|80.35|80.96|80.36|80.95|80.35|5
1737638060000|2025-01-23 13:14:20|77.68|77.08|77.69|77.09|77.69|77.09|77.67|77.07|4
1737592790000|2025-01-23 00:39:50|80.96|80.36|80.95|80.35|80.96|80.36|80.93|80.33|6
1737638070000|2025-01-23 13:14:30|77.68|77.08|77.67|77.07|77.68|77.08|77.67|77.07|2
1737592800000|2025-01-23 00:40:00|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737638080000|2025-01-23 13:14:40|77.68|77.08|77.69|77.09|77.69|77.09|77.66|77.06|6
1737592810000|2025-01-23 00:40:10|80.93|80.33|80.9|80.3|80.93|80.33|80.9|80.3|3
1737638090000|2025-01-23 13:14:50|77.7|77.1|77.69|77.09|77.7|77.1|77.69|77.09|2
1737592840000|2025-01-23 00:40:40|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737638100000|2025-01-23 13:15:00|77.71|77.11|77.75|77.15|77.75|77.15|77.71|77.11|4
1737592850000|2025-01-23 00:40:50|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737638110000|2025-01-23 13:15:10|77.74|77.14|77.69|77.09|77.74|77.14|77.69|77.09|10
1737592860000|2025-01-23 00:41:00|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|2
1737638120000|2025-01-23 13:15:20|77.68|77.08|77.63|77.03|77.68|77.08|77.63|77.03|10
1737592870000|2025-01-23 00:41:10|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737638130000|2025-01-23 13:15:30|77.62|77.02|77.61|77.01|77.62|77.02|77.61|77.01|2
1737592880000|2025-01-23 00:41:20|80.9|80.3|80.94|80.34|80.94|80.34|80.9|80.3|3
1737638140000|2025-01-23 13:15:40|77.6|77|77.58|76.98|77.61|77.01|77.58|76.98|9
1737592890000|2025-01-23 00:41:30|80.93|80.33|80.91|80.31|80.93|80.33|80.9|80.3|5
1737638150000|2025-01-23 13:15:50|77.57|76.97|77.56|76.96|77.57|76.97|77.56|76.96|2
1737592900000|2025-01-23 00:41:40|80.92|80.32|80.94|80.34|80.94|80.34|80.92|80.32|4
1737638160000|2025-01-23 13:16:00|77.57|76.97|77.56|76.96|77.57|76.97|77.55|76.95|4
1737592910000|2025-01-23 00:41:50|80.95|80.35|80.95|80.35|80.96|80.36|80.94|80.34|7
1737638170000|2025-01-23 13:16:10|77.55|76.95|77.52|76.92|77.55|76.95|77.52|76.92|4
1737592920000|2025-01-23 00:42:00|80.94|80.34|80.91|80.31|80.94|80.34|80.91|80.31|5
1737638180000|2025-01-23 13:16:20|77.51|76.91|77.48|76.88|77.52|76.92|77.48|76.88|12
1737592930000|2025-01-23 00:42:10|80.89|80.29|80.86|80.26|80.89|80.29|80.86|80.26|6
1737638190000|2025-01-23 13:16:30|77.49|76.89|77.48|76.88|77.49|76.89|77.48|76.88|2
1737592940000|2025-01-23 00:42:20|80.87|80.27|80.79|80.19|80.87|80.27|80.79|80.19|7
1737638200000|2025-01-23 13:16:40|77.51|76.91|77.58|76.98|77.59|76.99|77.51|76.91|11
1737592950000|2025-01-23 00:42:30|80.78|80.18|80.77|80.17|80.78|80.18|80.77|80.17|4
1737638210000|2025-01-23 13:16:50|77.57|76.97|77.56|76.96|77.58|76.98|77.55|76.95|12
1737592960000|2025-01-23 00:42:40|80.76|80.16|80.7|80.1|80.76|80.16|80.7|80.1|7
1737638220000|2025-01-23 13:17:00|77.55|76.95|77.5|76.9|77.55|76.95|77.5|76.9|7
1737638230000|2025-01-23 13:17:10|77.49|76.89|77.48|76.88|77.5|76.9|77.47|76.87|9
1737638240000|2025-01-23 13:17:20|77.47|76.87|77.44|76.84|77.47|76.87|77.44|76.84|6
1737638250000|2025-01-23 13:17:30|77.45|76.85|77.44|76.84|77.46|76.86|77.44|76.84|8
1737592970000|2025-01-23 00:42:50|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737638260000|2025-01-23 13:17:40|77.45|76.85|77.46|76.86|77.46|76.86|77.45|76.85|2
1737592980000|2025-01-23 00:43:00|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737638270000|2025-01-23 13:17:50|77.45|76.85|77.43|76.83|77.45|76.85|77.43|76.83|7
1737592990000|2025-01-23 00:43:10|80.72|80.12|80.69|80.09|80.72|80.12|80.69|80.09|4
1737638280000|2025-01-23 13:18:00|77.44|76.84|77.41|76.81|77.44|76.84|77.4|76.8|7
1737593000000|2025-01-23 00:43:20|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737638290000|2025-01-23 13:18:10|77.4|76.8|77.36|76.76|77.4|76.8|77.35|76.75|12
1737593030000|2025-01-23 00:43:50|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737638300000|2025-01-23 13:18:20|77.35|76.75|77.34|76.74|77.37|76.77|77.34|76.74|8
1737593040000|2025-01-23 00:44:00|80.65|80.05|80.59|79.99|80.65|80.05|80.59|79.99|5
1737638310000|2025-01-23 13:18:30|77.33|76.73|77.33|76.73|77.36|76.76|77.31|76.71|13
1737593050000|2025-01-23 00:44:10|80.58|79.98|80.58|79.98|80.58|79.98|80.57|79.97|3
1737638320000|2025-01-23 13:18:40|77.32|76.72|77.31|76.71|77.32|76.72|77.31|76.71|2
1737593060000|2025-01-23 00:44:20|80.57|79.97|80.57|79.97|80.57|79.97|80.56|79.96|3
1737638330000|2025-01-23 13:18:50|77.33|76.73|77.36|76.76|77.37|76.77|77.33|76.73|8
1737593070000|2025-01-23 00:44:30|80.58|79.98|80.62|80.02|80.65|80.05|80.58|79.98|7
1737638340000|2025-01-23 13:19:00|77.37|76.77|77.35|76.75|77.37|76.77|77.35|76.75|3
1737593080000|2025-01-23 00:44:40|80.63|80.03|80.62|80.02|80.65|80.05|80.62|80.02|6
1737638350000|2025-01-23 13:19:10|77.36|76.76|77.39|76.79|77.39|76.79|77.36|76.76|8
1737593090000|2025-01-23 00:44:50|80.63|80.03|80.67|80.07|80.67|80.07|80.63|80.03|5
1737638360000|2025-01-23 13:19:20|77.4|76.8|77.39|76.79|77.43|76.83|77.39|76.79|12
1737593100000|2025-01-23 00:45:00|80.69|80.09|80.69|80.09|80.72|80.12|80.69|80.09|6
1737638370000|2025-01-23 13:19:30|77.4|76.8|77.37|76.77|77.41|76.81|77.37|76.77|5
1737593110000|2025-01-23 00:45:10|80.68|80.08|80.69|80.09|80.69|80.09|80.67|80.07|8
1737638380000|2025-01-23 13:19:40|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|2
1737593120000|2025-01-23 00:45:20|80.68|80.08|80.69|80.09|80.69|80.09|80.67|80.07|4
1737638390000|2025-01-23 13:19:50|77.36|76.76|77.35|76.75|77.36|76.76|77.35|76.75|2
1737593130000|2025-01-23 00:45:30|80.7|80.1|80.69|80.09|80.71|80.11|80.69|80.09|4
1737638400000|2025-01-23 13:20:00|77.36|76.76|77.36|76.76|77.38|76.78|77.32|76.72|12
1737593140000|2025-01-23 00:45:40|80.68|80.08|80.68|80.08|80.68|80.08|80.67|80.07|5
1737638410000|2025-01-23 13:20:10|77.37|76.77|77.34|76.74|77.37|76.77|77.31|76.71|11
1737593150000|2025-01-23 00:45:50|80.67|80.07|80.63|80.03|80.67|80.07|80.63|80.03|7
1737638420000|2025-01-23 13:20:20|77.35|76.75|77.35|76.75|77.37|76.77|77.35|76.75|5
1737593160000|2025-01-23 00:46:00|80.64|80.04|80.62|80.02|80.64|80.04|80.62|80.02|3
1737638430000|2025-01-23 13:20:30|77.34|76.74|77.3|76.7|77.34|76.74|77.3|76.7|5
1737593170000|2025-01-23 00:46:10|80.61|80.01|80.63|80.03|80.63|80.03|80.61|80.01|3
1737638440000|2025-01-23 13:20:40|77.31|76.71|77.31|76.71|77.31|76.71|77.3|76.7|3
1737593180000|2025-01-23 00:46:20|80.62|80.02|80.58|79.98|80.62|80.02|80.58|79.98|4
1737638450000|2025-01-23 13:20:50|77.32|76.72|77.32|76.72|77.35|76.75|77.32|76.72|9
1737593190000|2025-01-23 00:46:30|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737638460000|2025-01-23 13:21:00|77.35|76.75|77.4|76.8|77.4|76.8|77.34|76.74|10
1737593200000|2025-01-23 00:46:40|80.6|80|80.6|80|80.6|80|80.6|80|1
1737638470000|2025-01-23 13:21:10|77.41|76.81|77.46|76.86|77.48|76.88|77.41|76.81|9
1737593210000|2025-01-23 00:46:50|80.61|80.01|80.63|80.03|80.63|80.03|80.61|80.01|2
1737638480000|2025-01-23 13:21:20|77.47|76.87|77.45|76.85|77.47|76.87|77.44|76.84|5
1737593220000|2025-01-23 00:47:00|80.65|80.05|80.59|79.99|80.65|80.05|80.59|79.99|7
1737638490000|2025-01-23 13:21:30|77.44|76.84|77.49|76.89|77.49|76.89|77.44|76.84|5
1737638500000|2025-01-23 13:21:40|77.5|76.9|77.48|76.88|77.51|76.91|77.48|76.88|5
1737593230000|2025-01-23 00:47:10|80.58|79.98|80.6|80|80.6|80|80.57|79.97|6
1737638510000|2025-01-23 13:21:50|77.47|76.87|77.45|76.85|77.47|76.87|77.43|76.83|7
1737593240000|2025-01-23 00:47:20|80.59|79.99|80.58|79.98|80.61|80.01|80.57|79.97|8
1737638520000|2025-01-23 13:22:00|77.46|76.86|77.46|76.86|77.46|76.86|77.45|76.85|5
1737593250000|2025-01-23 00:47:30|80.57|79.97|80.54|79.94|80.57|79.97|80.53|79.93|8
1737638530000|2025-01-23 13:22:10|77.47|76.87|77.42|76.82|77.48|76.88|77.42|76.82|6
1737593260000|2025-01-23 00:47:40|80.53|79.93|80.53|79.93|80.53|79.93|80.51|79.91|5
1737638540000|2025-01-23 13:22:20|77.41|76.81|77.41|76.81|77.45|76.85|77.41|76.81|6
1737593270000|2025-01-23 00:47:50|80.55|79.95|80.56|79.96|80.58|79.98|80.55|79.95|7
1737638550000|2025-01-23 13:22:30|77.4|76.8|77.4|76.8|77.4|76.8|77.4|76.8|1
1737593280000|2025-01-23 00:48:00|80.57|79.97|80.55|79.95|80.57|79.97|80.54|79.94|7
1737638560000|2025-01-23 13:22:40|77.41|76.81|77.39|76.79|77.41|76.81|77.39|76.79|3
1737593290000|2025-01-23 00:48:10|80.56|79.96|80.53|79.93|80.57|79.97|80.53|79.93|7
1737638570000|2025-01-23 13:22:50|77.38|76.78|77.31|76.71|77.38|76.78|77.3|76.7|10
1737593300000|2025-01-23 00:48:20|80.54|79.94|80.53|79.93|80.54|79.94|80.53|79.93|2
1737638580000|2025-01-23 13:23:00|77.3|76.7|77.37|76.77|77.37|76.77|77.3|76.7|6
1737593310000|2025-01-23 00:48:30|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737638590000|2025-01-23 13:23:10|77.36|76.76|77.36|76.76|77.37|76.77|77.36|76.76|5
1737593320000|2025-01-23 00:48:40|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737638600000|2025-01-23 13:23:20|77.35|76.75|77.4|76.8|77.4|76.8|77.35|76.75|4
1737638610000|2025-01-23 13:23:30|77.39|76.79|77.35|76.75|77.4|76.8|77.35|76.75|11
1737593330000|2025-01-23 00:48:50|80.49|79.89|80.46|79.86|80.49|79.89|80.46|79.86|4
1737638620000|2025-01-23 13:23:40|77.36|76.76|77.36|76.76|77.36|76.76|77.34|76.74|5
1737593340000|2025-01-23 00:49:00|80.47|79.87|80.48|79.88|80.48|79.88|80.47|79.87|4
1737638630000|2025-01-23 13:23:50|77.37|76.77|77.32|76.72|77.37|76.77|77.32|76.72|5
1737593350000|2025-01-23 00:49:10|80.49|79.89|80.47|79.87|80.49|79.89|80.46|79.86|13
1737638640000|2025-01-23 13:24:00|77.31|76.71|77.31|76.71|77.34|76.74|77.31|76.71|5
1737593360000|2025-01-23 00:49:20|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|2
1737638650000|2025-01-23 13:24:10|77.32|76.72|77.38|76.78|77.39|76.79|77.32|76.72|12
1737593370000|2025-01-23 00:49:30|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1737638660000|2025-01-23 13:24:20|77.39|76.79|77.42|76.82|77.42|76.82|77.39|76.79|4
1737593380000|2025-01-23 00:49:40|80.51|79.91|80.56|79.96|80.56|79.96|80.51|79.91|3
1737638670000|2025-01-23 13:24:30|77.41|76.81|77.37|76.77|77.41|76.81|77.37|76.77|5
1737593390000|2025-01-23 00:49:50|80.55|79.95|80.53|79.93|80.55|79.95|80.53|79.93|3
1737638680000|2025-01-23 13:24:40|77.36|76.76|77.34|76.74|77.36|76.76|77.34|76.74|3
1737593400000|2025-01-23 00:50:00|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1737638690000|2025-01-23 13:24:50|77.35|76.75|77.35|76.75|77.35|76.75|77.34|76.74|3
1737593410000|2025-01-23 00:50:10|80.49|79.89|80.49|79.89|80.51|79.91|80.48|79.88|7
1737638700000|2025-01-23 13:25:00|77.36|76.76|77.33|76.73|77.38|76.78|77.31|76.71|14
1737593420000|2025-01-23 00:50:20|80.48|79.88|80.45|79.85|80.48|79.88|80.44|79.84|9
1737638710000|2025-01-23 13:25:10|77.31|76.71|77.29|76.69|77.32|76.72|77.29|76.69|5
1737593430000|2025-01-23 00:50:30|80.44|79.84|80.45|79.85|80.45|79.85|80.44|79.84|6
1737638720000|2025-01-23 13:25:20|77.28|76.68|77.32|76.72|77.32|76.72|77.25|76.65|9
1737593440000|2025-01-23 00:50:40|80.44|79.84|80.46|79.86|80.46|79.86|80.44|79.84|5
1737638730000|2025-01-23 13:25:30|77.33|76.73|77.37|76.77|77.39|76.79|77.33|76.73|9
1737593450000|2025-01-23 00:50:50|80.45|79.85|80.46|79.86|80.46|79.86|80.45|79.85|6
1737638740000|2025-01-23 13:25:40|77.38|76.78|77.39|76.79|77.39|76.79|77.38|76.78|4
1737593460000|2025-01-23 00:51:00|80.45|79.85|80.42|79.82|80.46|79.86|80.41|79.81|14
1737638750000|2025-01-23 13:25:50|77.4|76.8|77.4|76.8|77.4|76.8|77.37|76.77|6
1737593470000|2025-01-23 00:51:10|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737638760000|2025-01-23 13:26:00|77.41|76.81|77.4|76.8|77.41|76.81|77.38|76.78|9
1737593480000|2025-01-23 00:51:20|80.44|79.84|80.44|79.84|80.46|79.86|80.44|79.84|6
1737638770000|2025-01-23 13:26:10|77.41|76.81|77.39|76.79|77.42|76.82|77.39|76.79|7
1737593490000|2025-01-23 00:51:30|80.42|79.82|80.48|79.88|80.48|79.88|80.42|79.82|6
1737638780000|2025-01-23 13:26:20|77.38|76.78|77.39|76.79|77.4|76.8|77.38|76.78|6
1737593500000|2025-01-23 00:51:40|80.47|79.87|80.48|79.88|80.5|79.9|80.47|79.87|8
1737638790000|2025-01-23 13:26:30|77.38|76.78|77.39|76.79|77.39|76.79|77.38|76.78|2
1737593510000|2025-01-23 00:51:50|80.47|79.87|80.47|79.87|80.48|79.88|80.47|79.87|3
1737638800000|2025-01-23 13:26:40|77.4|76.8|77.41|76.81|77.41|76.81|77.39|76.79|4
1737593520000|2025-01-23 00:52:00|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|9
1737638810000|2025-01-23 13:26:50|77.4|76.8|77.41|76.81|77.41|76.81|77.39|76.79|6
1737593530000|2025-01-23 00:52:10|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|2
1737638820000|2025-01-23 13:27:00|77.42|76.82|77.39|76.79|77.42|76.82|77.39|76.79|4
1737593540000|2025-01-23 00:52:20|80.49|79.89|80.5|79.9|80.5|79.9|80.48|79.88|4
1737638830000|2025-01-23 13:27:10|77.4|76.8|77.4|76.8|77.4|76.8|77.35|76.75|11
1737593550000|2025-01-23 00:52:30|80.49|79.89|80.56|79.96|80.56|79.96|80.49|79.89|4
1737638840000|2025-01-23 13:27:20|77.39|76.79|77.41|76.81|77.44|76.84|77.39|76.79|11
1737593560000|2025-01-23 00:52:40|80.58|79.98|80.59|79.99|80.6|80|80.58|79.98|4
1737638850000|2025-01-23 13:27:30|77.42|76.82|77.47|76.87|77.47|76.87|77.42|76.82|5
1737593570000|2025-01-23 00:52:50|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737638860000|2025-01-23 13:27:40|77.46|76.86|77.45|76.85|77.46|76.86|77.44|76.84|4
1737593580000|2025-01-23 00:53:00|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737638870000|2025-01-23 13:27:50|77.46|76.86|77.47|76.87|77.47|76.87|77.46|76.86|4
1737593590000|2025-01-23 00:53:10|80.63|80.03|80.66|80.06|80.66|80.06|80.63|80.03|3
1737638880000|2025-01-23 13:28:00|77.46|76.86|77.4|76.8|77.46|76.86|77.4|76.8|7
1737593600000|2025-01-23 00:53:20|80.67|80.07|80.67|80.07|80.68|80.08|80.67|80.07|3
1737638890000|2025-01-23 13:28:10|77.41|76.81|77.45|76.85|77.45|76.85|77.41|76.81|8
1737593610000|2025-01-23 00:53:30|80.68|80.08|80.67|80.07|80.69|80.09|80.67|80.07|6
1737638910000|2025-01-23 13:28:30|77.46|76.86|77.47|76.87|77.48|76.88|77.46|76.86|4
1737593620000|2025-01-23 00:53:40|80.66|80.06|80.69|80.09|80.69|80.09|80.65|80.05|8
1737638920000|2025-01-23 13:28:40|77.46|76.86|77.46|76.86|77.47|76.87|77.46|76.86|3
1737593630000|2025-01-23 00:53:50|80.7|80.1|80.73|80.13|80.73|80.13|80.69|80.09|8
1737638930000|2025-01-23 13:28:50|77.47|76.87|77.45|76.85|77.47|76.87|77.45|76.85|5
1737593640000|2025-01-23 00:54:00|80.72|80.12|80.7|80.1|80.72|80.12|80.68|80.08|8
1737638940000|2025-01-23 13:29:00|77.46|76.86|77.47|76.87|77.47|76.87|77.46|76.86|2
1737593650000|2025-01-23 00:54:10|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|2
1737638950000|2025-01-23 13:29:10|77.48|76.88|77.5|76.9|77.5|76.9|77.48|76.88|3
1737593670000|2025-01-23 00:54:30|80.72|80.12|80.77|80.17|80.77|80.17|80.72|80.12|7
1737638960000|2025-01-23 13:29:20|77.49|76.89|77.45|76.85|77.49|76.89|77.45|76.85|4
1737593680000|2025-01-23 00:54:40|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737638970000|2025-01-23 13:29:30|77.44|76.84|77.41|76.81|77.46|76.86|77.41|76.81|6
1737593690000|2025-01-23 00:54:50|80.77|80.17|80.75|80.15|80.77|80.17|80.75|80.15|5
1737638980000|2025-01-23 13:29:40|77.4|76.8|77.35|76.75|77.4|76.8|77.35|76.75|7
1737593700000|2025-01-23 00:55:00|80.68|80.08|80.72|80.12|80.74|80.14|80.67|80.07|9
1737638990000|2025-01-23 13:29:50|77.36|76.76|77.35|76.75|77.38|76.78|77.34|76.74|10
1737593710000|2025-01-23 00:55:10|80.71|80.11|80.7|80.1|80.71|80.11|80.7|80.1|2
1737639000000|2025-01-23 13:30:00|77.34|76.74|77.33|76.73|77.35|76.75|77.3|76.7|18
1737593720000|2025-01-23 00:55:20|80.69|80.09|80.69|80.09|80.7|80.1|80.67|80.07|8
1737639010000|2025-01-23 13:30:10|77.32|76.72|77.37|76.77|77.38|76.78|77.32|76.72|11
1737593730000|2025-01-23 00:55:30|80.7|80.1|80.68|80.08|80.7|80.1|80.68|80.08|5
1737639020000|2025-01-23 13:30:20|77.38|76.78|77.43|76.83|77.43|76.83|77.37|76.77|8
1737593740000|2025-01-23 00:55:40|80.69|80.09|80.67|80.07|80.69|80.09|80.67|80.07|2
1737639030000|2025-01-23 13:30:30|77.44|76.84|77.49|76.89|77.49|76.89|77.44|76.84|6
1737593750000|2025-01-23 00:55:50|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737639040000|2025-01-23 13:30:40|77.5|76.9|77.59|76.99|77.59|76.99|77.5|76.9|6
1737593760000|2025-01-23 00:56:00|80.67|80.07|80.68|80.08|80.69|80.09|80.67|80.07|4
1737639050000|2025-01-23 13:30:50|77.6|77|77.65|77.05|77.65|77.05|77.6|77|4
1737593770000|2025-01-23 00:56:10|80.67|80.07|80.69|80.09|80.69|80.09|80.67|80.07|2
1737639060000|2025-01-23 13:31:00|77.66|77.06|77.78|77.18|77.79|77.19|77.66|77.06|10
1737593780000|2025-01-23 00:56:20|80.71|80.11|80.69|80.09|80.71|80.11|80.68|80.08|4
1737639070000|2025-01-23 13:31:10|77.77|77.17|77.69|77.09|77.77|77.17|77.68|77.08|15
1737593790000|2025-01-23 00:56:30|80.68|80.08|80.67|80.07|80.69|80.09|80.67|80.07|5
1737639080000|2025-01-23 13:31:20|77.67|77.07|77.63|77.03|77.68|77.08|77.63|77.03|13
1737593800000|2025-01-23 00:56:40|80.68|80.08|80.7|80.1|80.7|80.1|80.67|80.07|5
1737639090000|2025-01-23 13:31:30|77.62|77.02|77.64|77.04|77.65|77.05|77.59|76.99|15
1737593810000|2025-01-23 00:56:50|80.69|80.09|80.69|80.09|80.7|80.1|80.69|80.09|5
1737639100000|2025-01-23 13:31:40|77.66|77.06|77.68|77.08|77.69|77.09|77.65|77.05|9
1737593820000|2025-01-23 00:57:00|80.7|80.1|80.69|80.09|80.7|80.1|80.68|80.08|4
1737639110000|2025-01-23 13:31:50|77.69|77.09|77.77|77.17|77.77|77.17|77.69|77.09|10
1737593830000|2025-01-23 00:57:10|80.7|80.1|80.65|80.05|80.7|80.1|80.65|80.05|7
1737639120000|2025-01-23 13:32:00|77.78|77.18|77.84|77.24|77.84|77.24|77.78|77.18|11
1737593840000|2025-01-23 00:57:20|80.64|80.04|80.61|80.01|80.64|80.04|80.61|80.01|8
1737639130000|2025-01-23 13:32:10|77.83|77.23|77.88|77.28|77.88|77.28|77.83|77.23|5
1737593850000|2025-01-23 00:57:30|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737639140000|2025-01-23 13:32:20|77.87|77.27|77.86|77.26|77.88|77.28|77.86|77.26|4
1737593870000|2025-01-23 00:57:50|80.58|79.98|80.58|79.98|80.59|79.99|80.58|79.98|3
1737639150000|2025-01-23 13:32:30|77.85|77.25|77.81|77.21|77.86|77.26|77.81|77.21|8
1737593880000|2025-01-23 00:58:00|80.57|79.97|80.57|79.97|80.58|79.98|80.56|79.96|4
1737639160000|2025-01-23 13:32:40|77.82|77.22|77.88|77.28|77.88|77.28|77.82|77.22|9
1737593930000|2025-01-23 00:58:50|80.56|79.96|80.57|79.97|80.58|79.98|80.56|79.96|7
1737639170000|2025-01-23 13:32:50|77.89|77.29|77.93|77.33|77.93|77.33|77.89|77.29|5
1737593940000|2025-01-23 00:59:00|80.56|79.96|80.56|79.96|80.57|79.97|80.56|79.96|5
1737639180000|2025-01-23 13:33:00|77.92|77.32|77.93|77.33|77.94|77.34|77.9|77.3|8
1737593950000|2025-01-23 00:59:10|80.55|79.95|80.55|79.95|80.56|79.96|80.55|79.95|3
1737639190000|2025-01-23 13:33:10|77.92|77.32|77.85|77.25|77.92|77.32|77.85|77.25|10
1737593960000|2025-01-23 00:59:20|80.54|79.94|80.51|79.91|80.54|79.94|80.5|79.9|5
1737639200000|2025-01-23 13:33:20|77.84|77.24|77.9|77.3|77.9|77.3|77.84|77.24|12
1737593970000|2025-01-23 00:59:30|80.5|79.9|80.48|79.88|80.5|79.9|80.48|79.88|3
1737639210000|2025-01-23 13:33:30|77.92|77.32|77.92|77.32|77.95|77.35|77.92|77.32|9
1737593980000|2025-01-23 00:59:40|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|4
1737639220000|2025-01-23 13:33:40|77.93|77.33|77.86|77.26|77.93|77.33|77.84|77.24|14
1737593990000|2025-01-23 00:59:50|80.49|79.89|80.46|79.86|80.49|79.89|80.45|79.85|6
1737639230000|2025-01-23 13:33:50|77.87|77.27|77.9|77.3|77.9|77.3|77.87|77.27|6
1737594000000|2025-01-23 01:00:00|80.45|79.85|80.47|79.87|80.47|79.87|80.44|79.84|5
1737639240000|2025-01-23 13:34:00|77.91|77.31|77.84|77.24|77.91|77.31|77.84|77.24|14
1737594010000|2025-01-23 01:00:10|80.46|79.86|80.44|79.84|80.46|79.86|80.44|79.84|5
1737639250000|2025-01-23 13:34:10|77.83|77.23|77.87|77.27|77.87|77.27|77.83|77.23|8
1737594020000|2025-01-23 01:00:20|80.45|79.85|80.41|79.81|80.45|79.85|80.41|79.81|5
1737639260000|2025-01-23 13:34:20|77.86|77.26|77.86|77.26|77.88|77.28|77.8|77.2|14
1737594030000|2025-01-23 01:00:30|80.42|79.82|80.45|79.85|80.45|79.85|80.42|79.82|3
1737639270000|2025-01-23 13:34:30|77.87|77.27|77.87|77.27|77.91|77.31|77.85|77.25|11
1737594040000|2025-01-23 01:00:40|80.44|79.84|80.45|79.85|80.45|79.85|80.43|79.83|6
1737639280000|2025-01-23 13:34:40|77.86|77.26|77.87|77.27|77.89|77.29|77.83|77.23|14
1737594050000|2025-01-23 01:00:50|80.44|79.84|80.43|79.83|80.48|79.88|80.43|79.83|6
1737639290000|2025-01-23 13:34:50|77.86|77.26|77.9|77.3|77.9|77.3|77.86|77.26|5
1737594070000|2025-01-23 01:01:10|80.44|79.84|80.46|79.86|80.46|79.86|80.44|79.84|3
1737639300000|2025-01-23 13:35:00|77.89|77.29|77.94|77.34|77.95|77.35|77.88|77.28|13
1737594080000|2025-01-23 01:01:20|80.45|79.85|80.41|79.81|80.45|79.85|80.41|79.81|3
1737639310000|2025-01-23 13:35:10|77.95|77.35|77.98|77.38|77.98|77.38|77.95|77.35|10
1737594090000|2025-01-23 01:01:30|80.4|79.8|80.41|79.81|80.41|79.81|80.4|79.8|2
1737639320000|2025-01-23 13:35:20|77.99|77.39|77.98|77.38|78.03|77.43|77.98|77.38|14
1737594100000|2025-01-23 01:01:40|80.4|79.8|80.46|79.86|80.46|79.86|80.4|79.8|3
1737639330000|2025-01-23 13:35:30|77.99|77.39|77.97|77.37|77.99|77.39|77.96|77.36|9
1737594110000|2025-01-23 01:01:50|80.45|79.85|80.46|79.86|80.46|79.86|80.44|79.84|4
1737639340000|2025-01-23 13:35:40|77.98|77.38|78.02|77.42|78.03|77.43|77.97|77.37|12
1737594120000|2025-01-23 01:02:00|80.47|79.87|80.46|79.86|80.47|79.87|80.46|79.86|2
1737639360000|2025-01-23 13:36:00|78.03|77.43|78.04|77.44|78.04|77.44|78.03|77.43|2
1737594130000|2025-01-23 01:02:10|80.47|79.87|80.46|79.86|80.47|79.87|80.46|79.86|2
1737639370000|2025-01-23 13:36:10|78.06|77.46|78.05|77.45|78.07|77.47|78.04|77.44|10
1737594140000|2025-01-23 01:02:20|80.45|79.85|80.45|79.85|80.46|79.86|80.45|79.85|3
1737639380000|2025-01-23 13:36:20|78.06|77.46|78.08|77.48|78.09|77.49|78.05|77.45|7
1737594150000|2025-01-23 01:02:30|80.46|79.86|80.54|79.94|80.54|79.94|80.46|79.86|5
1737639390000|2025-01-23 13:36:30|78.09|77.49|78.08|77.48|78.09|77.49|78.06|77.46|10
1737594160000|2025-01-23 01:02:40|80.55|79.95|80.55|79.95|80.56|79.96|80.54|79.94|6
1737639400000|2025-01-23 13:36:40|78.07|77.47|78.02|77.42|78.07|77.47|78|77.4|15
1737594170000|2025-01-23 01:02:50|80.56|79.96|80.56|79.96|80.58|79.98|80.55|79.95|5
1737639410000|2025-01-23 13:36:50|78.01|77.41|78.08|77.48|78.09|77.49|78.01|77.41|10
1737594180000|2025-01-23 01:03:00|80.55|79.95|80.56|79.96|80.56|79.96|80.55|79.95|4
1737639420000|2025-01-23 13:37:00|78.07|77.47|78.07|77.47|78.08|77.48|78.05|77.45|11
1737594190000|2025-01-23 01:03:10|80.57|79.97|80.53|79.93|80.57|79.97|80.53|79.93|6
1737639430000|2025-01-23 13:37:10|78.06|77.46|78.01|77.41|78.06|77.46|78.01|77.41|7
1737594200000|2025-01-23 01:03:20|80.54|79.94|80.51|79.91|80.54|79.94|80.5|79.9|5
1737639440000|2025-01-23 13:37:20|77.99|77.39|78.05|77.45|78.08|77.48|77.99|77.39|10
1737594210000|2025-01-23 01:03:30|80.5|79.9|80.49|79.89|80.51|79.91|80.48|79.88|7
1737639450000|2025-01-23 13:37:30|78.06|77.46|78|77.4|78.07|77.47|78|77.4|11
1737594220000|2025-01-23 01:03:40|80.48|79.88|80.49|79.89|80.5|79.9|80.48|79.88|4
1737639460000|2025-01-23 13:37:40|78.01|77.41|78.05|77.45|78.06|77.46|78.01|77.41|13
1737594230000|2025-01-23 01:03:50|80.48|79.88|80.45|79.85|80.48|79.88|80.45|79.85|4
1737639470000|2025-01-23 13:37:50|78.04|77.44|78.06|77.46|78.06|77.46|78.04|77.44|5
1737594240000|2025-01-23 01:04:00|80.46|79.86|80.42|79.82|80.46|79.86|80.42|79.82|9
1737639480000|2025-01-23 13:38:00|78.05|77.45|78.08|77.48|78.09|77.49|78.05|77.45|9
1737594250000|2025-01-23 01:04:10|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1737639490000|2025-01-23 13:38:10|78.09|77.49|78.1|77.5|78.1|77.5|78.08|77.48|6
1737594260000|2025-01-23 01:04:20|80.41|79.81|80.41|79.81|80.43|79.83|80.41|79.81|5
1737639500000|2025-01-23 13:38:20|78.11|77.51|78.08|77.48|78.11|77.51|78.08|77.48|6
1737594270000|2025-01-23 01:04:30|80.42|79.82|80.44|79.84|80.44|79.84|80.42|79.82|3
1737639510000|2025-01-23 13:38:30|78.09|77.49|78.1|77.5|78.1|77.5|78.09|77.49|4
1737594290000|2025-01-23 01:04:50|80.43|79.83|80.41|79.81|80.43|79.83|80.41|79.81|2
1737639520000|2025-01-23 13:38:40|78.12|77.52|78.14|77.54|78.15|77.55|78.12|77.52|4
1737594300000|2025-01-23 01:05:00|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737639530000|2025-01-23 13:38:50|78.15|77.55|78.2|77.6|78.2|77.6|78.15|77.55|4
1737594310000|2025-01-23 01:05:10|80.44|79.84|80.45|79.85|80.46|79.86|80.43|79.83|5
1737639540000|2025-01-23 13:39:00|78.21|77.61|78.2|77.6|78.21|77.61|78.2|77.6|2
1737594320000|2025-01-23 01:05:20|80.46|79.86|80.46|79.86|80.47|79.87|80.45|79.85|7
1737639550000|2025-01-23 13:39:10|78.19|77.59|78.19|77.59|78.2|77.6|78.19|77.59|3
1737594330000|2025-01-23 01:05:30|80.47|79.87|80.46|79.86|80.47|79.87|80.46|79.86|2
1737639560000|2025-01-23 13:39:20|78.2|77.6|78.2|77.6|78.2|77.6|78.18|77.58|6
1737594340000|2025-01-23 01:05:40|80.45|79.85|80.47|79.87|80.48|79.88|80.45|79.85|6
1737639570000|2025-01-23 13:39:30|78.19|77.59|78.25|77.65|78.25|77.65|78.19|77.59|6
1737594350000|2025-01-23 01:05:50|80.49|79.89|80.47|79.87|80.5|79.9|80.47|79.87|5
1737639580000|2025-01-23 13:39:40|78.26|77.66|78.28|77.68|78.28|77.68|78.26|77.66|5
1737594360000|2025-01-23 01:06:00|80.46|79.86|80.41|79.81|80.46|79.86|80.41|79.81|7
1737639590000|2025-01-23 13:39:50|78.27|77.67|78.28|77.68|78.29|77.69|78.26|77.66|5
1737594370000|2025-01-23 01:06:10|80.44|79.84|80.41|79.81|80.45|79.85|80.41|79.81|7
1737639600000|2025-01-23 13:40:00|78.29|77.69|78.31|77.71|78.31|77.71|78.29|77.69|5
1737594380000|2025-01-23 01:06:20|80.4|79.8|80.37|79.77|80.4|79.8|80.35|79.75|9
1737639610000|2025-01-23 13:40:10|78.33|77.73|78.36|77.76|78.36|77.76|78.33|77.73|3
1737594390000|2025-01-23 01:06:30|80.36|79.76|80.39|79.79|80.39|79.79|80.36|79.76|4
1737639620000|2025-01-23 13:40:20|78.37|77.77|78.43|77.83|78.43|77.83|78.37|77.77|5
1737594400000|2025-01-23 01:06:40|80.38|79.78|80.38|79.78|80.39|79.79|80.38|79.78|3
1737639630000|2025-01-23 13:40:30|78.45|77.85|78.66|78.06|78.66|78.06|78.45|77.85|11
1737594410000|2025-01-23 01:06:50|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|2
1737639640000|2025-01-23 13:40:40|78.64|78.04|78.63|78.03|78.64|78.04|78.6|78|7
1737594460000|2025-01-23 01:07:40|80.36|79.76|80.35|79.75|80.36|79.76|80.34|79.74|4
1737639650000|2025-01-23 13:40:50|78.66|78.06|78.61|78.01|78.66|78.06|78.59|77.99|8
1737594470000|2025-01-23 01:07:50|80.36|79.76|80.34|79.74|80.36|79.76|80.33|79.73|7
1737639660000|2025-01-23 13:41:00|78.62|78.02|78.54|77.94|78.62|78.02|78.54|77.94|10
1737594480000|2025-01-23 01:08:00|80.33|79.73|80.34|79.74|80.35|79.75|80.33|79.73|16
1737639670000|2025-01-23 13:41:10|78.52|77.92|78.53|77.93|78.55|77.95|78.51|77.91|18
1737594490000|2025-01-23 01:08:10|80.33|79.73|80.34|79.74|80.34|79.74|80.33|79.73|4
1737639680000|2025-01-23 13:41:20|78.54|77.94|78.54|77.94|78.58|77.98|78.54|77.94|14
1737594500000|2025-01-23 01:08:20|80.35|79.75|80.35|79.75|80.36|79.76|80.34|79.74|7
1737639690000|2025-01-23 13:41:30|78.52|77.92|78.5|77.9|78.54|77.94|78.5|77.9|9
1737594510000|2025-01-23 01:08:30|80.34|79.74|80.34|79.74|80.34|79.74|80.33|79.73|3
1737639700000|2025-01-23 13:41:40|78.48|77.88|78.49|77.89|78.49|77.89|78.46|77.86|9
1737639710000|2025-01-23 13:41:50|78.5|77.9|78.5|77.9|78.51|77.91|78.49|77.89|7
1737594520000|2025-01-23 01:08:40|80.33|79.73|80.28|79.68|80.33|79.73|80.28|79.68|4
1737639720000|2025-01-23 13:42:00|78.49|77.89|78.5|77.9|78.52|77.92|78.49|77.89|6
1737594540000|2025-01-23 01:09:00|80.29|79.69|80.28|79.68|80.3|79.7|80.28|79.68|4
1737639730000|2025-01-23 13:42:10|78.51|77.91|78.56|77.96|78.57|77.97|78.51|77.91|7
1737594550000|2025-01-23 01:09:10|80.29|79.69|80.3|79.7|80.3|79.7|80.28|79.68|6
1737639740000|2025-01-23 13:42:20|78.55|77.95|78.56|77.96|78.56|77.96|78.55|77.95|2
1737594560000|2025-01-23 01:09:20|80.29|79.69|80.29|79.69|80.3|79.7|80.29|79.69|3
1737639750000|2025-01-23 13:42:30|78.57|77.97|78.56|77.96|78.58|77.98|78.56|77.96|4
1737594570000|2025-01-23 01:09:30|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737639760000|2025-01-23 13:42:40|78.55|77.95|78.53|77.93|78.55|77.95|78.51|77.91|12
1737594580000|2025-01-23 01:09:40|80.29|79.69|80.31|79.71|80.31|79.71|80.29|79.69|3
1737639770000|2025-01-23 13:42:50|78.52|77.92|78.54|77.94|78.54|77.94|78.52|77.92|3
1737594590000|2025-01-23 01:09:50|80.32|79.72|80.33|79.73|80.35|79.75|80.32|79.72|5
1737639780000|2025-01-23 13:43:00|78.56|77.96|78.57|77.97|78.58|77.98|78.56|77.96|3
1737594610000|2025-01-23 01:10:10|80.27|79.67|80.2|79.6|80.27|79.67|80.2|79.6|2
1737639790000|2025-01-23 13:43:10|78.56|77.96|78.53|77.93|78.56|77.96|78.53|77.93|4
1737594620000|2025-01-23 01:10:20|80.19|79.59|80.2|79.6|80.21|79.61|80.19|79.59|3
1737639800000|2025-01-23 13:43:20|78.52|77.92|78.52|77.92|78.53|77.93|78.51|77.91|4
1737594630000|2025-01-23 01:10:30|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737639810000|2025-01-23 13:43:30|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737594660000|2025-01-23 01:11:00|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737639820000|2025-01-23 13:43:40|78.52|77.92|78.5|77.9|78.52|77.92|78.5|77.9|2
1737594670000|2025-01-23 01:11:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737639830000|2025-01-23 13:43:50|78.51|77.91|78.54|77.94|78.55|77.95|78.51|77.91|5
1737594680000|2025-01-23 01:11:20|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737639840000|2025-01-23 13:44:00|78.55|77.95|78.56|77.96|78.56|77.96|78.54|77.94|4
1737594690000|2025-01-23 01:11:30|80.2|79.6|80.22|79.62|80.23|79.63|80.19|79.59|6
1737639850000|2025-01-23 13:44:10|78.55|77.95|78.54|77.94|78.55|77.95|78.54|77.94|6
1737594700000|2025-01-23 01:11:40|80.2|79.6|80.23|79.63|80.23|79.63|80.19|79.59|8
1737639860000|2025-01-23 13:44:20|78.55|77.95|78.55|77.95|78.55|77.95|78.55|77.95|1
1737594710000|2025-01-23 01:11:50|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737639870000|2025-01-23 13:44:30|78.54|77.94|78.54|77.94|78.55|77.95|78.54|77.94|3
1737594720000|2025-01-23 01:12:00|80.21|79.61|80.18|79.58|80.21|79.61|80.18|79.58|4
1737639880000|2025-01-23 13:44:40|78.55|77.95|78.5|77.9|78.55|77.95|78.5|77.9|4
1737594740000|2025-01-23 01:12:20|80.2|79.6|80.28|79.68|80.28|79.68|80.2|79.6|6
1737639890000|2025-01-23 13:44:50|78.51|77.91|78.48|77.88|78.51|77.91|78.48|77.88|6
1737594750000|2025-01-23 01:12:30|80.27|79.67|80.22|79.62|80.27|79.67|80.22|79.62|2
1737639900000|2025-01-23 13:45:00|78.47|77.87|78.46|77.86|78.47|77.87|78.44|77.84|8
1737594760000|2025-01-23 01:12:40|80.21|79.61|80.18|79.58|80.22|79.62|80.18|79.58|5
1737639910000|2025-01-23 13:45:10|78.45|77.85|78.45|77.85|78.45|77.85|78.44|77.84|3
1737594770000|2025-01-23 01:12:50|80.19|79.59|80.21|79.61|80.21|79.61|80.19|79.59|2
1737639920000|2025-01-23 13:45:20|78.44|77.84|78.47|77.87|78.47|77.87|78.44|77.84|6
1737594780000|2025-01-23 01:13:00|80.24|79.64|80.3|79.7|80.3|79.7|80.24|79.64|4
1737639930000|2025-01-23 13:45:30|78.46|77.86|78.51|77.91|78.52|77.92|78.46|77.86|6
1737594790000|2025-01-23 01:13:10|80.29|79.69|80.27|79.67|80.3|79.7|80.27|79.67|6
1737639940000|2025-01-23 13:45:40|78.5|77.9|78.52|77.92|78.52|77.92|78.49|77.89|5
1737594800000|2025-01-23 01:13:20|80.29|79.69|80.29|79.69|80.3|79.7|80.29|79.69|3
1737639950000|2025-01-23 13:45:50|78.53|77.93|78.54|77.94|78.55|77.95|78.53|77.93|4
1737594810000|2025-01-23 01:13:30|80.28|79.68|80.28|79.68|80.29|79.69|80.27|79.67|6
1737639960000|2025-01-23 13:46:00|78.56|77.96|78.6|78|78.62|78.02|78.53|77.93|9
1737594820000|2025-01-23 01:13:40|80.27|79.67|80.28|79.68|80.28|79.68|80.26|79.66|4
1737639970000|2025-01-23 13:46:10|78.62|78.02|78.61|78.01|78.62|78.02|78.6|78|8
1737594830000|2025-01-23 01:13:50|80.27|79.67|80.27|79.67|80.28|79.68|80.26|79.66|5
1737639980000|2025-01-23 13:46:20|78.62|78.02|78.62|78.02|78.65|78.05|78.61|78.01|11
1737594840000|2025-01-23 01:14:00|80.25|79.65|80.26|79.66|80.26|79.66|80.25|79.65|2
1737639990000|2025-01-23 13:46:30|78.63|78.03|78.59|77.99|78.63|78.03|78.59|77.99|3
1737594850000|2025-01-23 01:14:10|80.28|79.68|80.27|79.67|80.28|79.68|80.27|79.67|2
1737640000000|2025-01-23 13:46:40|78.6|78|78.61|78.01|78.61|78.01|78.6|78|6
1737594860000|2025-01-23 01:14:20|80.26|79.66|80.27|79.67|80.27|79.67|80.26|79.66|2
1737640010000|2025-01-23 13:46:50|78.6|78|78.58|77.98|78.6|78|78.58|77.98|5
1737594870000|2025-01-23 01:14:30|80.26|79.66|80.24|79.64|80.26|79.66|80.24|79.64|3
1737640020000|2025-01-23 13:47:00|78.59|77.99|78.59|77.99|78.62|78.02|78.59|77.99|6
1737594880000|2025-01-23 01:14:40|80.25|79.65|80.24|79.64|80.25|79.65|80.24|79.64|2
1737640030000|2025-01-23 13:47:10|78.61|78.01|78.61|78.01|78.62|78.02|78.61|78.01|3
1737594890000|2025-01-23 01:14:50|80.25|79.65|80.26|79.66|80.26|79.66|80.25|79.65|2
1737640040000|2025-01-23 13:47:20|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737594900000|2025-01-23 01:15:00|80.25|79.65|80.26|79.66|80.3|79.7|80.25|79.65|7
1737640050000|2025-01-23 13:47:30|78.63|78.03|78.64|78.04|78.65|78.05|78.63|78.03|4
1737594910000|2025-01-23 01:15:10|80.27|79.67|80.27|79.67|80.27|79.67|80.27|79.67|1
1737640060000|2025-01-23 13:47:40|78.66|78.06|78.62|78.02|78.67|78.07|78.62|78.02|7
1737594920000|2025-01-23 01:15:20|80.26|79.66|80.32|79.72|80.32|79.72|80.24|79.64|6
1737640070000|2025-01-23 13:47:50|78.61|78.01|78.66|78.06|78.66|78.06|78.61|78.01|5
1737594950000|2025-01-23 01:15:50|80.3|79.7|80.27|79.67|80.3|79.7|80.27|79.67|3
1737640080000|2025-01-23 13:48:00|78.68|78.08|78.68|78.08|78.68|78.08|78.67|78.07|3
1737594960000|2025-01-23 01:16:00|80.25|79.65|80.2|79.6|80.25|79.65|80.2|79.6|4
1737640090000|2025-01-23 13:48:10|78.67|78.07|78.72|78.12|78.73|78.13|78.67|78.07|8
1737594970000|2025-01-23 01:16:10|80.21|79.61|80.23|79.63|80.23|79.63|80.2|79.6|3
1737640100000|2025-01-23 13:48:20|78.73|78.13|78.7|78.1|78.73|78.13|78.7|78.1|5
1737594980000|2025-01-23 01:16:20|80.24|79.64|80.28|79.68|80.28|79.68|80.24|79.64|3
1737640110000|2025-01-23 13:48:30|78.69|78.09|78.62|78.02|78.69|78.09|78.62|78.02|11
1737594990000|2025-01-23 01:16:30|80.29|79.69|80.29|79.69|80.29|79.69|80.28|79.68|3
1737640120000|2025-01-23 13:48:40|78.63|78.03|78.67|78.07|78.69|78.09|78.62|78.02|9
1737595000000|2025-01-23 01:16:40|80.3|79.7|80.22|79.62|80.3|79.7|80.22|79.62|10
1737640130000|2025-01-23 13:48:50|78.66|78.06|78.65|78.05|78.66|78.06|78.65|78.05|4
1737595010000|2025-01-23 01:16:50|80.23|79.63|80.24|79.64|80.24|79.64|80.22|79.62|7
1737640140000|2025-01-23 13:49:00|78.64|78.04|78.72|78.12|78.73|78.13|78.64|78.04|8
1737595020000|2025-01-23 01:17:00|80.23|79.63|80.24|79.64|80.24|79.64|80.23|79.63|2
1737640150000|2025-01-23 13:49:10|78.73|78.13|78.68|78.08|78.73|78.13|78.68|78.08|4
1737595030000|2025-01-23 01:17:10|80.28|79.68|80.27|79.67|80.29|79.69|80.27|79.67|3
1737640160000|2025-01-23 13:49:20|78.69|78.09|78.66|78.06|78.7|78.1|78.66|78.06|5
1737595040000|2025-01-23 01:17:20|80.26|79.66|80.28|79.68|80.29|79.69|80.26|79.66|4
1737640170000|2025-01-23 13:49:30|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|5
1737595050000|2025-01-23 01:17:30|80.27|79.67|80.28|79.68|80.28|79.68|80.27|79.67|4
1737640180000|2025-01-23 13:49:40|78.67|78.07|78.64|78.04|78.67|78.07|78.63|78.03|10
1737595060000|2025-01-23 01:17:40|80.27|79.67|80.29|79.69|80.29|79.69|80.27|79.67|3
1737640190000|2025-01-23 13:49:50|78.65|78.05|78.64|78.04|78.65|78.05|78.63|78.03|8
1737595070000|2025-01-23 01:17:50|80.28|79.68|80.25|79.65|80.29|79.69|80.25|79.65|5
1737640200000|2025-01-23 13:50:00|78.63|78.03|78.58|77.98|78.63|78.03|78.58|77.98|12
1737595080000|2025-01-23 01:18:00|80.26|79.66|80.27|79.67|80.27|79.67|80.26|79.66|4
1737640210000|2025-01-23 13:50:10|78.57|77.97|78.57|77.97|78.59|77.99|78.57|77.97|7
1737595090000|2025-01-23 01:18:10|80.29|79.69|80.33|79.73|80.33|79.73|80.29|79.69|2
1737640220000|2025-01-23 13:50:20|78.56|77.96|78.48|77.88|78.56|77.96|78.48|77.88|14
1737595100000|2025-01-23 01:18:20|80.32|79.72|80.29|79.69|80.32|79.72|80.29|79.69|6
1737640230000|2025-01-23 13:50:30|78.47|77.87|78.42|77.82|78.47|77.87|78.41|77.81|14
1737595110000|2025-01-23 01:18:30|80.28|79.68|80.24|79.64|80.28|79.68|80.22|79.62|9
1737640240000|2025-01-23 13:50:40|78.43|77.83|78.48|77.88|78.5|77.9|78.43|77.83|8
1737595120000|2025-01-23 01:18:40|80.23|79.63|80.18|79.58|80.24|79.64|80.18|79.58|7
1737640250000|2025-01-23 13:50:50|78.47|77.87|78.47|77.87|78.47|77.87|78.46|77.86|3
1737595130000|2025-01-23 01:18:50|80.17|79.57|80.21|79.61|80.21|79.61|80.17|79.57|3
1737640260000|2025-01-23 13:51:00|78.46|77.86|78.49|77.89|78.49|77.89|78.45|77.85|8
1737595140000|2025-01-23 01:19:00|80.2|79.6|80.19|79.59|80.2|79.6|80.18|79.58|3
1737640270000|2025-01-23 13:51:10|78.47|77.87|78.53|77.93|78.55|77.95|78.47|77.87|10
1737595150000|2025-01-23 01:19:10|80.2|79.6|80.23|79.63|80.24|79.64|80.2|79.6|4
1737640280000|2025-01-23 13:51:20|78.52|77.92|78.52|77.92|78.53|77.93|78.51|77.91|7
1737595160000|2025-01-23 01:19:20|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737640290000|2025-01-23 13:51:30|78.55|77.95|78.58|77.98|78.58|77.98|78.55|77.95|2
1737595170000|2025-01-23 01:19:30|80.23|79.63|80.21|79.61|80.23|79.63|80.21|79.61|7
1737640300000|2025-01-23 13:51:40|78.61|78.01|78.65|78.05|78.65|78.05|78.61|78.01|3
1737595180000|2025-01-23 01:19:40|80.22|79.62|80.21|79.61|80.22|79.62|80.2|79.6|3
1737640310000|2025-01-23 13:51:50|78.64|78.04|78.67|78.07|78.67|78.07|78.62|78.02|7
1737595190000|2025-01-23 01:19:50|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737640320000|2025-01-23 13:52:00|78.66|78.06|78.65|78.05|78.66|78.06|78.65|78.05|2
1737595200000|2025-01-23 01:20:00|80.2|79.6|80.22|79.62|80.22|79.62|80.19|79.59|5
1737640330000|2025-01-23 13:52:10|78.66|78.06|78.64|78.04|78.67|78.07|78.64|78.04|8
1737640340000|2025-01-23 13:52:20|78.65|78.05|78.6|78|78.65|78.05|78.6|78|8
1737595210000|2025-01-23 01:20:10|80.21|79.61|80.22|79.62|80.22|79.62|80.2|79.6|4
1737640350000|2025-01-23 13:52:30|78.61|78.01|78.63|78.03|78.63|78.03|78.61|78.01|8
1737595220000|2025-01-23 01:20:20|80.23|79.63|80.22|79.62|80.23|79.63|80.22|79.62|2
1737640360000|2025-01-23 13:52:40|78.62|78.02|78.61|78.01|78.62|78.02|78.6|78|4
1737595230000|2025-01-23 01:20:30|80.21|79.61|80.24|79.64|80.24|79.64|80.21|79.61|6
1737640370000|2025-01-23 13:52:50|78.62|78.02|78.62|78.02|78.63|78.03|78.62|78.02|3
1737595240000|2025-01-23 01:20:40|80.23|79.63|80.25|79.65|80.26|79.66|80.22|79.62|7
1737640380000|2025-01-23 13:53:00|78.63|78.03|78.65|78.05|78.67|78.07|78.63|78.03|9
1737595250000|2025-01-23 01:20:50|80.26|79.66|80.26|79.66|80.26|79.66|80.26|79.66|1
1737640390000|2025-01-23 13:53:10|78.66|78.06|78.67|78.07|78.67|78.07|78.66|78.06|2
1737595260000|2025-01-23 01:21:00|80.27|79.67|80.32|79.72|80.33|79.73|80.25|79.65|6
1737640400000|2025-01-23 13:53:20|78.66|78.06|78.63|78.03|78.67|78.07|78.61|78.01|7
1737595270000|2025-01-23 01:21:10|80.33|79.73|80.25|79.65|80.33|79.73|80.25|79.65|9
1737640410000|2025-01-23 13:53:30|78.64|78.04|78.61|78.01|78.66|78.06|78.61|78.01|14
1737595290000|2025-01-23 01:21:30|80.26|79.66|80.25|79.65|80.26|79.66|80.25|79.65|2
1737640420000|2025-01-23 13:53:40|78.6|78|78.55|77.95|78.6|78|78.55|77.95|5
1737595300000|2025-01-23 01:21:40|80.26|79.66|80.26|79.66|80.28|79.68|80.26|79.66|4
1737640430000|2025-01-23 13:53:50|78.56|77.96|78.56|77.96|78.59|77.99|78.56|77.96|7
1737595310000|2025-01-23 01:21:50|80.25|79.65|80.26|79.66|80.26|79.66|80.25|79.65|2
1737640440000|2025-01-23 13:54:00|78.57|77.97|78.56|77.96|78.59|77.99|78.56|77.96|5
1737595320000|2025-01-23 01:22:00|80.27|79.67|80.21|79.61|80.27|79.67|80.21|79.61|6
1737640450000|2025-01-23 13:54:10|78.57|77.97|78.59|77.99|78.6|78|78.57|77.97|6
1737595330000|2025-01-23 01:22:10|80.22|79.62|80.25|79.65|80.25|79.65|80.22|79.62|6
1737640460000|2025-01-23 13:54:20|78.58|77.98|78.57|77.97|78.58|77.98|78.56|77.96|4
1737595340000|2025-01-23 01:22:20|80.24|79.64|80.24|79.64|80.24|79.64|80.23|79.63|5
1737640470000|2025-01-23 13:54:30|78.56|77.96|78.54|77.94|78.56|77.96|78.53|77.93|5
1737595350000|2025-01-23 01:22:30|80.25|79.65|80.24|79.64|80.25|79.65|80.24|79.64|2
1737640500000|2025-01-23 13:55:00|78.52|77.92|78.51|77.91|78.52|77.92|78.49|77.89|4
1737595360000|2025-01-23 01:22:40|80.23|79.63|80.24|79.64|80.24|79.64|80.23|79.63|4
1737640510000|2025-01-23 13:55:10|78.52|77.92|78.49|77.89|78.54|77.94|78.49|77.89|9
1737595370000|2025-01-23 01:22:50|80.23|79.63|80.24|79.64|80.24|79.64|80.23|79.63|2
1737640520000|2025-01-23 13:55:20|78.48|77.88|78.53|77.93|78.53|77.93|78.48|77.88|10
1737595380000|2025-01-23 01:23:00|80.23|79.63|80.22|79.62|80.24|79.64|80.22|79.62|4
1737640530000|2025-01-23 13:55:30|78.54|77.94|78.52|77.92|78.54|77.94|78.52|77.92|7
1737595390000|2025-01-23 01:23:10|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|2
1737640540000|2025-01-23 13:55:40|78.53|77.93|78.54|77.94|78.54|77.94|78.52|77.92|8
1737595400000|2025-01-23 01:23:20|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737640550000|2025-01-23 13:55:50|78.56|77.96|78.54|77.94|78.56|77.96|78.54|77.94|5
1737595410000|2025-01-23 01:23:30|80.19|79.59|80.24|79.64|80.25|79.65|80.19|79.59|6
1737640560000|2025-01-23 13:56:00|78.53|77.93|78.57|77.97|78.57|77.97|78.51|77.91|8
1737595420000|2025-01-23 01:23:40|80.25|79.65|80.28|79.68|80.29|79.69|80.25|79.65|6
1737640570000|2025-01-23 13:56:10|78.59|77.99|78.59|77.99|78.6|78|78.56|77.96|13
1737595430000|2025-01-23 01:23:50|80.29|79.69|80.28|79.68|80.3|79.7|80.28|79.68|4
1737640580000|2025-01-23 13:56:20|78.6|78|78.62|78.02|78.62|78.02|78.6|78|2
1737595440000|2025-01-23 01:24:00|80.27|79.67|80.28|79.68|80.29|79.69|80.27|79.67|4
1737640590000|2025-01-23 13:56:30|78.65|78.05|78.61|78.01|78.65|78.05|78.61|78.01|9
1737595450000|2025-01-23 01:24:10|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737640600000|2025-01-23 13:56:40|78.63|78.03|78.6|78|78.64|78.04|78.6|78|11
1737595460000|2025-01-23 01:24:20|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1737640610000|2025-01-23 13:56:50|78.61|78.01|78.64|78.04|78.64|78.04|78.61|78.01|4
1737595470000|2025-01-23 01:24:30|80.28|79.68|80.27|79.67|80.28|79.68|80.27|79.67|2
1737640620000|2025-01-23 13:57:00|78.65|78.05|78.66|78.06|78.66|78.06|78.63|78.03|9
1737595480000|2025-01-23 01:24:40|80.28|79.68|80.29|79.69|80.29|79.69|80.27|79.67|4
1737640630000|2025-01-23 13:57:10|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|4
1737595490000|2025-01-23 01:24:50|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737640640000|2025-01-23 13:57:20|78.69|78.09|78.7|78.1|78.7|78.1|78.69|78.09|2
1737595500000|2025-01-23 01:25:00|80.27|79.67|80.29|79.69|80.3|79.7|80.27|79.67|5
1737640650000|2025-01-23 13:57:30|78.71|78.11|78.76|78.16|78.76|78.16|78.71|78.11|8
1737595510000|2025-01-23 01:25:10|80.28|79.68|80.34|79.74|80.34|79.74|80.28|79.68|7
1737640660000|2025-01-23 13:57:40|78.77|78.17|78.85|78.25|78.85|78.25|78.77|78.17|7
1737595520000|2025-01-23 01:25:20|80.33|79.73|80.32|79.72|80.33|79.73|80.32|79.72|2
1737640670000|2025-01-23 13:57:50|78.86|78.26|78.82|78.22|78.86|78.26|78.82|78.22|9
1737595530000|2025-01-23 01:25:30|80.33|79.73|80.34|79.74|80.34|79.74|80.33|79.73|4
1737640680000|2025-01-23 13:58:00|78.81|78.21|78.82|78.22|78.82|78.22|78.81|78.21|4
1737595540000|2025-01-23 01:25:40|80.33|79.73|80.33|79.73|80.34|79.74|80.33|79.73|7
1737640690000|2025-01-23 13:58:10|78.81|78.21|78.84|78.24|78.84|78.24|78.79|78.19|10
1737595550000|2025-01-23 01:25:50|80.34|79.74|80.33|79.73|80.34|79.74|80.33|79.73|2
1737640700000|2025-01-23 13:58:20|78.85|78.25|78.84|78.24|78.86|78.26|78.83|78.23|7
1737595570000|2025-01-23 01:26:10|80.32|79.72|80.35|79.75|80.35|79.75|80.32|79.72|3
1737640710000|2025-01-23 13:58:30|78.83|78.23|78.82|78.22|78.83|78.23|78.81|78.21|4
1737595580000|2025-01-23 01:26:20|80.36|79.76|80.36|79.76|80.36|79.76|80.35|79.75|3
1737640720000|2025-01-23 13:58:40|78.81|78.21|78.78|78.18|78.81|78.21|78.78|78.18|8
1737595590000|2025-01-23 01:26:30|80.35|79.75|80.35|79.75|80.36|79.76|80.35|79.75|3
1737640730000|2025-01-23 13:58:50|78.75|78.15|78.72|78.12|78.75|78.15|78.71|78.11|6
1737595600000|2025-01-23 01:26:40|80.36|79.76|80.35|79.75|80.36|79.76|80.35|79.75|2
1737640740000|2025-01-23 13:59:00|78.73|78.13|78.71|78.11|78.75|78.15|78.71|78.11|11
1737595610000|2025-01-23 01:26:50|80.36|79.76|80.39|79.79|80.39|79.79|80.36|79.76|4
1737640750000|2025-01-23 13:59:10|78.7|78.1|78.67|78.07|78.7|78.1|78.67|78.07|3
1737595620000|2025-01-23 01:27:00|80.37|79.77|80.37|79.77|80.37|79.77|80.37|79.77|1
1737640760000|2025-01-23 13:59:20|78.68|78.08|78.69|78.09|78.72|78.12|78.67|78.07|9
1737595630000|2025-01-23 01:27:10|80.39|79.79|80.43|79.83|80.44|79.84|80.39|79.79|3
1737640770000|2025-01-23 13:59:30|78.7|78.1|78.66|78.06|78.7|78.1|78.65|78.05|7
1737595640000|2025-01-23 01:27:20|80.44|79.84|80.44|79.84|80.46|79.86|80.44|79.84|6
1737640790000|2025-01-23 13:59:50|78.67|78.07|78.66|78.06|78.67|78.07|78.66|78.06|2
1737595650000|2025-01-23 01:27:30|80.43|79.83|80.44|79.84|80.45|79.85|80.42|79.82|5
1737640800000|2025-01-23 14:00:00|78.64|78.04|78.65|78.05|78.67|78.07|78.64|78.04|8
1737595660000|2025-01-23 01:27:40|80.45|79.85|80.44|79.84|80.45|79.85|80.44|79.84|4
1737640810000|2025-01-23 14:00:10|78.64|78.04|78.61|78.01|78.66|78.06|78.61|78.01|12
1737595680000|2025-01-23 01:28:00|80.42|79.82|80.37|79.77|80.42|79.82|80.37|79.77|5
1737640820000|2025-01-23 14:00:20|78.6|78|78.61|78.01|78.65|78.05|78.6|78|13
1737595690000|2025-01-23 01:28:10|80.38|79.78|80.36|79.76|80.38|79.78|80.36|79.76|3
1737640830000|2025-01-23 14:00:30|78.62|78.02|78.6|78|78.62|78.02|78.6|78|7
1737595700000|2025-01-23 01:28:20|80.37|79.77|80.37|79.77|80.37|79.77|80.37|79.77|1
1737640840000|2025-01-23 14:00:40|78.59|77.99|78.58|77.98|78.59|77.99|78.57|77.97|4
1737640850000|2025-01-23 14:00:50|78.59|77.99|78.58|77.98|78.6|78|78.57|77.97|8
1737595710000|2025-01-23 01:28:30|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737640860000|2025-01-23 14:01:00|78.57|77.97|78.62|78.02|78.63|78.03|78.57|77.97|9
1737595730000|2025-01-23 01:28:50|80.45|79.85|80.47|79.87|80.49|79.89|80.45|79.85|4
1737640870000|2025-01-23 14:01:10|78.63|78.03|78.58|77.98|78.63|78.03|78.57|77.97|9
1737595740000|2025-01-23 01:29:00|80.48|79.88|80.48|79.88|80.5|79.9|80.48|79.88|4
1737640880000|2025-01-23 14:01:20|78.56|77.96|78.51|77.91|78.56|77.96|78.51|77.91|7
1737595750000|2025-01-23 01:29:10|80.49|79.89|80.51|79.91|80.51|79.91|80.49|79.89|2
1737640890000|2025-01-23 14:01:30|78.52|77.92|78.52|77.92|78.55|77.95|78.51|77.91|11
1737595760000|2025-01-23 01:29:20|80.55|79.95|80.55|79.95|80.55|79.95|80.54|79.94|7
1737640900000|2025-01-23 14:01:40|78.5|77.9|78.48|77.88|78.5|77.9|78.48|77.88|5
1737595770000|2025-01-23 01:29:30|80.54|79.94|80.54|79.94|80.56|79.96|80.54|79.94|4
1737640910000|2025-01-23 14:01:50|78.47|77.87|78.51|77.91|78.51|77.91|78.47|77.87|13
1737595780000|2025-01-23 01:29:40|80.55|79.95|80.53|79.93|80.55|79.95|80.53|79.93|3
1737640920000|2025-01-23 14:02:00|78.5|77.9|78.46|77.86|78.5|77.9|78.46|77.86|11
1737595790000|2025-01-23 01:29:50|80.52|79.92|80.51|79.91|80.54|79.94|80.51|79.91|7
1737640930000|2025-01-23 14:02:10|78.45|77.85|78.46|77.86|78.47|77.87|78.44|77.84|8
1737595800000|2025-01-23 01:30:00|80.52|79.92|80.49|79.89|80.54|79.94|80.49|79.89|7
1737640940000|2025-01-23 14:02:20|78.44|77.84|78.41|77.81|78.44|77.84|78.39|77.79|8
1737595810000|2025-01-23 01:30:10|80.53|79.93|80.53|79.93|80.53|79.93|80.52|79.92|3
1737640950000|2025-01-23 14:02:30|78.4|77.8|78.4|77.8|78.42|77.82|78.4|77.8|10
1737595820000|2025-01-23 01:30:20|80.56|79.96|80.56|79.96|80.56|79.96|80.53|79.93|9
1737640960000|2025-01-23 14:02:40|78.39|77.79|78.4|77.8|78.41|77.81|78.39|77.79|6
1737595830000|2025-01-23 01:30:30|80.54|79.94|80.54|79.94|80.54|79.94|80.53|79.93|3
1737640970000|2025-01-23 14:02:50|78.39|77.79|78.38|77.78|78.39|77.79|78.38|77.78|6
1737595840000|2025-01-23 01:30:40|80.53|79.93|80.58|79.98|80.58|79.98|80.53|79.93|4
1737640980000|2025-01-23 14:03:00|78.39|77.79|78.41|77.81|78.43|77.83|78.39|77.79|9
1737595850000|2025-01-23 01:30:50|80.59|79.99|80.58|79.98|80.6|80|80.57|79.97|5
1737640990000|2025-01-23 14:03:10|78.4|77.8|78.39|77.79|78.4|77.8|78.38|77.78|6
1737595860000|2025-01-23 01:31:00|80.56|79.96|80.55|79.95|80.58|79.98|80.54|79.94|7
1737641000000|2025-01-23 14:03:20|78.38|77.78|78.39|77.79|78.39|77.79|78.38|77.78|4
1737595870000|2025-01-23 01:31:10|80.54|79.94|80.54|79.94|80.55|79.95|80.53|79.93|4
1737641010000|2025-01-23 14:03:30|78.42|77.82|78.48|77.88|78.48|77.88|78.42|77.82|5
1737595880000|2025-01-23 01:31:20|80.55|79.95|80.54|79.94|80.55|79.95|80.54|79.94|2
1737641020000|2025-01-23 14:03:40|78.47|77.87|78.48|77.88|78.49|77.89|78.47|77.87|8
1737595890000|2025-01-23 01:31:30|80.57|79.97|80.57|79.97|80.57|79.97|80.56|79.96|3
1737641030000|2025-01-23 14:03:50|78.49|77.89|78.47|77.87|78.49|77.89|78.46|77.86|5
1737595900000|2025-01-23 01:31:40|80.56|79.96|80.53|79.93|80.56|79.96|80.53|79.93|3
1737641040000|2025-01-23 14:04:00|78.48|77.88|78.52|77.92|78.53|77.93|78.47|77.87|15
1737595910000|2025-01-23 01:31:50|80.51|79.91|80.52|79.92|80.53|79.93|80.49|79.89|7
1737641050000|2025-01-23 14:04:10|78.53|77.93|78.55|77.95|78.56|77.96|78.51|77.91|10
1737595920000|2025-01-23 01:32:00|80.54|79.94|80.58|79.98|80.58|79.98|80.54|79.94|5
1737641060000|2025-01-23 14:04:20|78.54|77.94|78.48|77.88|78.54|77.94|78.48|77.88|6
1737595930000|2025-01-23 01:32:10|80.57|79.97|80.47|79.87|80.57|79.97|80.47|79.87|11
1737641070000|2025-01-23 14:04:30|78.47|77.87|78.5|77.9|78.5|77.9|78.47|77.87|3
1737595940000|2025-01-23 01:32:20|80.48|79.88|80.57|79.97|80.57|79.97|80.48|79.88|6
1737641080000|2025-01-23 14:04:40|78.52|77.92|78.51|77.91|78.55|77.95|78.51|77.91|8
1737595950000|2025-01-23 01:32:30|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737641090000|2025-01-23 14:04:50|78.5|77.9|78.46|77.86|78.5|77.9|78.46|77.86|7
1737595960000|2025-01-23 01:32:40|80.6|80|80.66|80.06|80.66|80.06|80.6|80|7
1737641100000|2025-01-23 14:05:00|78.47|77.87|78.49|77.89|78.5|77.9|78.46|77.86|8
1737595970000|2025-01-23 01:32:50|80.65|80.05|80.67|80.07|80.68|80.08|80.65|80.05|5
1737641110000|2025-01-23 14:05:10|78.48|77.88|78.49|77.89|78.49|77.89|78.47|77.87|8
1737595980000|2025-01-23 01:33:00|80.68|80.08|80.67|80.07|80.71|80.11|80.66|80.06|7
1737641120000|2025-01-23 14:05:20|78.5|77.9|78.52|77.92|78.52|77.92|78.5|77.9|3
1737595990000|2025-01-23 01:33:10|80.68|80.08|80.72|80.12|80.72|80.12|80.67|80.07|8
1737641130000|2025-01-23 14:05:30|78.53|77.93|78.53|77.93|78.54|77.94|78.51|77.91|7
1737596000000|2025-01-23 01:33:20|80.73|80.13|80.72|80.12|80.73|80.13|80.72|80.12|2
1737641140000|2025-01-23 14:05:40|78.55|77.95|78.52|77.92|78.55|77.95|78.51|77.91|10
1737596010000|2025-01-23 01:33:30|80.71|80.11|80.65|80.05|80.71|80.11|80.65|80.05|9
1737641150000|2025-01-23 14:05:50|78.53|77.93|78.56|77.96|78.56|77.96|78.53|77.93|7
1737596020000|2025-01-23 01:33:40|80.64|80.04|80.61|80.01|80.64|80.04|80.59|79.99|8
1737641160000|2025-01-23 14:06:00|78.57|77.97|78.59|77.99|78.59|77.99|78.56|77.96|8
1737596030000|2025-01-23 01:33:50|80.62|80.02|80.63|80.03|80.65|80.05|80.62|80.02|6
1737641170000|2025-01-23 14:06:10|78.6|78|78.56|77.96|78.6|78|78.55|77.95|7
1737596040000|2025-01-23 01:34:00|80.64|80.04|80.63|80.03|80.65|80.05|80.63|80.03|6
1737641180000|2025-01-23 14:06:20|78.57|77.97|78.61|78.01|78.63|78.03|78.57|77.97|11
1737596060000|2025-01-23 01:34:20|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737641190000|2025-01-23 14:06:30|78.62|78.02|78.66|78.06|78.66|78.06|78.62|78.02|9
1737596070000|2025-01-23 01:34:30|80.61|80.01|80.59|79.99|80.61|80.01|80.58|79.98|4
1737641200000|2025-01-23 14:06:40|78.65|78.05|78.63|78.03|78.66|78.06|78.63|78.03|9
1737596080000|2025-01-23 01:34:40|80.58|79.98|80.62|80.02|80.63|80.03|80.58|79.98|6
1737641210000|2025-01-23 14:06:50|78.62|78.02|78.66|78.06|78.66|78.06|78.61|78.01|6
1737596090000|2025-01-23 01:34:50|80.61|80.01|80.6|80|80.62|80.02|80.6|80|4
1737641220000|2025-01-23 14:07:00|78.65|78.05|78.62|78.02|78.65|78.05|78.62|78.02|3
1737596100000|2025-01-23 01:35:00|80.59|79.99|80.58|79.98|80.62|80.02|80.58|79.98|4
1737641230000|2025-01-23 14:07:10|78.63|78.03|78.66|78.06|78.66|78.06|78.63|78.03|3
1737596110000|2025-01-23 01:35:10|80.6|80|80.58|79.98|80.62|80.02|80.58|79.98|7
1737641240000|2025-01-23 14:07:20|78.67|78.07|78.68|78.08|78.68|78.08|78.67|78.07|2
1737596120000|2025-01-23 01:35:20|80.59|79.99|80.61|80.01|80.61|80.01|80.59|79.99|5
1737641250000|2025-01-23 14:07:30|78.67|78.07|78.69|78.09|78.69|78.09|78.67|78.07|5
1737596130000|2025-01-23 01:35:30|80.59|79.99|80.57|79.97|80.59|79.99|80.56|79.96|5
1737641260000|2025-01-23 14:07:40|78.7|78.1|78.71|78.11|78.71|78.11|78.7|78.1|2
1737596140000|2025-01-23 01:35:40|80.56|79.96|80.56|79.96|80.57|79.97|80.56|79.96|3
1737641270000|2025-01-23 14:07:50|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737596150000|2025-01-23 01:35:50|80.54|79.94|80.54|79.94|80.54|79.94|80.54|79.94|1
1737641280000|2025-01-23 14:08:00|78.71|78.11|78.69|78.09|78.71|78.11|78.69|78.09|3
1737596160000|2025-01-23 01:36:00|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737641290000|2025-01-23 14:08:10|78.68|78.08|78.67|78.07|78.68|78.08|78.67|78.07|2
1737596170000|2025-01-23 01:36:10|80.52|79.92|80.48|79.88|80.52|79.92|80.48|79.88|6
1737641300000|2025-01-23 14:08:20|78.66|78.06|78.65|78.05|78.66|78.06|78.65|78.05|2
1737596180000|2025-01-23 01:36:20|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|4
1737641310000|2025-01-23 14:08:30|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737641320000|2025-01-23 14:08:40|78.6|78|78.6|78|78.6|78|78.59|77.99|3
1737596190000|2025-01-23 01:36:30|80.47|79.87|80.46|79.86|80.47|79.87|80.46|79.86|2
1737641330000|2025-01-23 14:08:50|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737596200000|2025-01-23 01:36:40|80.45|79.85|80.44|79.84|80.45|79.85|80.42|79.82|5
1737641340000|2025-01-23 14:09:00|78.61|78.01|78.6|78|78.61|78.01|78.6|78|2
1737596210000|2025-01-23 01:36:50|80.45|79.85|80.44|79.84|80.45|79.85|80.43|79.83|4
1737641350000|2025-01-23 14:09:10|78.59|77.99|78.52|77.92|78.59|77.99|78.52|77.92|12
1737596220000|2025-01-23 01:37:00|80.45|79.85|80.46|79.86|80.46|79.86|80.45|79.85|2
1737641360000|2025-01-23 14:09:20|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|4
1737596230000|2025-01-23 01:37:10|80.43|79.83|80.4|79.8|80.43|79.83|80.39|79.79|5
1737641380000|2025-01-23 14:09:40|78.53|77.93|78.55|77.95|78.56|77.96|78.53|77.93|7
1737596240000|2025-01-23 01:37:20|80.39|79.79|80.37|79.77|80.39|79.79|80.37|79.77|3
1737641390000|2025-01-23 14:09:50|78.56|77.96|78.57|77.97|78.58|77.98|78.56|77.96|4
1737596280000|2025-01-23 01:38:00|80.42|79.82|80.39|79.79|80.42|79.82|80.39|79.79|5
1737641400000|2025-01-23 14:10:00|78.58|77.98|78.55|77.95|78.58|77.98|78.52|77.92|13
1737596290000|2025-01-23 01:38:10|80.36|79.76|80.35|79.75|80.36|79.76|80.35|79.75|2
1737641410000|2025-01-23 14:10:10|78.54|77.94|78.52|77.92|78.54|77.94|78.51|77.91|5
1737596300000|2025-01-23 01:38:20|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737641420000|2025-01-23 14:10:20|78.51|77.91|78.49|77.89|78.51|77.91|78.48|77.88|6
1737596310000|2025-01-23 01:38:30|80.38|79.78|80.36|79.76|80.38|79.78|80.36|79.76|2
1737641430000|2025-01-23 14:10:30|78.48|77.88|78.47|77.87|78.49|77.89|78.46|77.86|12
1737596320000|2025-01-23 01:38:40|80.37|79.77|80.39|79.79|80.39|79.79|80.37|79.77|2
1737641440000|2025-01-23 14:10:40|78.48|77.88|78.5|77.9|78.5|77.9|78.47|77.87|9
1737596330000|2025-01-23 01:38:50|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737641450000|2025-01-23 14:10:50|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|2
1737596340000|2025-01-23 01:39:00|80.37|79.77|80.36|79.76|80.37|79.77|80.36|79.76|2
1737641460000|2025-01-23 14:11:00|78.53|77.93|78.52|77.92|78.53|77.93|78.52|77.92|2
1737596360000|2025-01-23 01:39:20|80.35|79.75|80.34|79.74|80.35|79.75|80.34|79.74|2
1737641470000|2025-01-23 14:11:10|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|2
1737596370000|2025-01-23 01:39:30|80.3|79.7|80.27|79.67|80.3|79.7|80.27|79.67|3
1737641480000|2025-01-23 14:11:20|78.53|77.93|78.56|77.96|78.56|77.96|78.53|77.93|4
1737596380000|2025-01-23 01:39:40|80.26|79.66|80.24|79.64|80.26|79.66|80.24|79.64|2
1737641490000|2025-01-23 14:11:30|78.57|77.97|78.61|78.01|78.61|78.01|78.57|77.97|6
1737596390000|2025-01-23 01:39:50|80.23|79.63|80.23|79.63|80.24|79.64|80.21|79.61|6
1737641500000|2025-01-23 14:11:40|78.62|78.02|78.62|78.02|78.62|78.02|78.61|78.01|3
1737596400000|2025-01-23 01:40:00|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737641510000|2025-01-23 14:11:50|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737596410000|2025-01-23 01:40:10|80.22|79.62|80.19|79.59|80.22|79.62|80.19|79.59|2
1737641520000|2025-01-23 14:12:00|78.62|78.02|78.65|78.05|78.65|78.05|78.61|78.01|7
1737596420000|2025-01-23 01:40:20|80.21|79.61|80.25|79.65|80.25|79.65|80.19|79.59|5
1737641530000|2025-01-23 14:12:10|78.64|78.04|78.6|78|78.64|78.04|78.6|78|5
1737596430000|2025-01-23 01:40:30|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737641550000|2025-01-23 14:12:30|78.61|78.01|78.57|77.97|78.61|78.01|78.57|77.97|9
1737596460000|2025-01-23 01:41:00|80.25|79.65|80.24|79.64|80.26|79.66|80.24|79.64|4
1737641560000|2025-01-23 14:12:40|78.58|77.98|78.59|77.99|78.59|77.99|78.58|77.98|2
1737596470000|2025-01-23 01:41:10|80.26|79.66|80.32|79.72|80.32|79.72|80.26|79.66|4
1737641570000|2025-01-23 14:12:50|78.58|77.98|78.56|77.96|78.58|77.98|78.56|77.96|5
1737596490000|2025-01-23 01:41:30|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1737641580000|2025-01-23 14:13:00|78.57|77.97|78.57|77.97|78.57|77.97|78.57|77.97|1
1737641590000|2025-01-23 14:13:10|78.58|77.98|78.6|78|78.6|78|78.58|77.98|5
1737596500000|2025-01-23 01:41:40|80.32|79.72|80.29|79.69|80.32|79.72|80.28|79.68|5
1737641600000|2025-01-23 14:13:20|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737596510000|2025-01-23 01:41:50|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737641610000|2025-01-23 14:13:30|78.6|78|78.58|77.98|78.6|78|78.58|77.98|3
1737596520000|2025-01-23 01:42:00|80.27|79.67|80.24|79.64|80.27|79.67|80.24|79.64|4
1737641620000|2025-01-23 14:13:40|78.59|77.99|78.59|77.99|78.59|77.99|78.59|77.99|1
1737596530000|2025-01-23 01:42:10|80.25|79.65|80.27|79.67|80.27|79.67|80.25|79.65|3
1737641630000|2025-01-23 14:13:50|78.6|78|78.6|78|78.6|78|78.6|78|1
1737596540000|2025-01-23 01:42:20|80.26|79.66|80.26|79.66|80.26|79.66|80.26|79.66|1
1737641640000|2025-01-23 14:14:00|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737596550000|2025-01-23 01:42:30|80.25|79.65|80.25|79.65|80.26|79.66|80.25|79.65|3
1737641650000|2025-01-23 14:14:10|78.6|78|78.62|78.02|78.62|78.02|78.6|78|3
1737596560000|2025-01-23 01:42:40|80.26|79.66|80.25|79.65|80.27|79.67|80.25|79.65|4
1737641660000|2025-01-23 14:14:20|78.61|78.01|78.6|78|78.61|78.01|78.6|78|2
1737596580000|2025-01-23 01:43:00|80.26|79.66|80.25|79.65|80.26|79.66|80.25|79.65|2
1737641680000|2025-01-23 14:14:40|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|6
1737596590000|2025-01-23 01:43:10|80.24|79.64|80.26|79.66|80.26|79.66|80.24|79.64|3
1737641690000|2025-01-23 14:14:50|78.63|78.03|78.65|78.05|78.66|78.06|78.63|78.03|3
1737596600000|2025-01-23 01:43:20|80.27|79.67|80.26|79.66|80.27|79.67|80.26|79.66|2
1737641700000|2025-01-23 14:15:00|78.67|78.07|78.67|78.07|78.68|78.08|78.66|78.06|5
1737596610000|2025-01-23 01:43:30|80.25|79.65|80.26|79.66|80.27|79.67|80.25|79.65|5
1737641710000|2025-01-23 14:15:10|78.69|78.09|78.7|78.1|78.7|78.1|78.69|78.09|2
1737596620000|2025-01-23 01:43:40|80.25|79.65|80.26|79.66|80.27|79.67|80.25|79.65|3
1737641720000|2025-01-23 14:15:20|78.71|78.11|78.66|78.06|78.71|78.11|78.66|78.06|5
1737596630000|2025-01-23 01:43:50|80.25|79.65|80.24|79.64|80.27|79.67|80.24|79.64|5
1737641730000|2025-01-23 14:15:30|78.63|78.03|78.6|78|78.63|78.03|78.6|78|8
1737596640000|2025-01-23 01:44:00|80.23|79.63|80.22|79.62|80.23|79.63|80.21|79.61|3
1737641740000|2025-01-23 14:15:40|78.59|77.99|78.56|77.96|78.59|77.99|78.55|77.95|16
1737596650000|2025-01-23 01:44:10|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737641750000|2025-01-23 14:15:50|78.55|77.95|78.56|77.96|78.56|77.96|78.54|77.94|4
1737596660000|2025-01-23 01:44:20|80.22|79.62|80.19|79.59|80.22|79.62|80.19|79.59|3
1737641760000|2025-01-23 14:16:00|78.55|77.95|78.52|77.92|78.55|77.95|78.52|77.92|5
1737596670000|2025-01-23 01:44:30|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737641770000|2025-01-23 14:16:10|78.51|77.91|78.42|77.82|78.51|77.91|78.42|77.82|10
1737596680000|2025-01-23 01:44:40|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1737641780000|2025-01-23 14:16:20|78.43|77.83|78.44|77.84|78.46|77.86|78.43|77.83|5
1737596690000|2025-01-23 01:44:50|80.17|79.57|80.16|79.56|80.17|79.57|80.16|79.56|2
1737641790000|2025-01-23 14:16:30|78.43|77.83|78.41|77.81|78.43|77.83|78.41|77.81|3
1737596700000|2025-01-23 01:45:00|80.15|79.55|80.16|79.56|80.16|79.56|80.15|79.55|2
1737641800000|2025-01-23 14:16:40|78.4|77.8|78.4|77.8|78.4|77.8|78.39|77.79|5
1737596710000|2025-01-23 01:45:10|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737641810000|2025-01-23 14:16:50|78.41|77.81|78.41|77.81|78.41|77.81|78.4|77.8|3
1737596720000|2025-01-23 01:45:20|80.16|79.56|80.17|79.57|80.17|79.57|80.16|79.56|2
1737641820000|2025-01-23 14:17:00|78.42|77.82|78.42|77.82|78.42|77.82|78.41|77.81|3
1737596730000|2025-01-23 01:45:30|80.16|79.56|80.1|79.5|80.16|79.56|80.1|79.5|4
1737641840000|2025-01-23 14:17:20|78.4|77.8|78.37|77.77|78.4|77.8|78.37|77.77|7
1737596740000|2025-01-23 01:45:40|80.12|79.52|80.14|79.54|80.14|79.54|80.1|79.5|13
1737641850000|2025-01-23 14:17:30|78.38|77.78|78.37|77.77|78.38|77.78|78.37|77.77|2
1737596750000|2025-01-23 01:45:50|80.19|79.59|80.17|79.57|80.23|79.63|80.17|79.57|6
1737641860000|2025-01-23 14:17:40|78.35|77.75|78.35|77.75|78.36|77.76|78.35|77.75|3
1737596760000|2025-01-23 01:46:00|80.16|79.56|80.16|79.56|80.16|79.56|80.15|79.55|9
1737641870000|2025-01-23 14:17:50|78.34|77.74|78.29|77.69|78.34|77.74|78.29|77.69|9
1737596770000|2025-01-23 01:46:10|80.17|79.57|80.13|79.53|80.17|79.57|80.13|79.53|5
1737641880000|2025-01-23 14:18:00|78.3|77.7|78.33|77.73|78.35|77.75|78.28|77.68|12
1737596780000|2025-01-23 01:46:20|80.14|79.54|80.09|79.49|80.15|79.55|80.09|79.49|6
1737641890000|2025-01-23 14:18:10|78.34|77.74|78.32|77.72|78.36|77.76|78.32|77.72|5
1737596790000|2025-01-23 01:46:30|80.08|79.48|80.06|79.46|80.09|79.49|80.06|79.46|5
1737641910000|2025-01-23 14:18:30|78.33|77.73|78.33|77.73|78.34|77.74|78.32|77.72|5
1737596800000|2025-01-23 01:46:40|80.04|79.44|80.05|79.45|80.07|79.47|80.04|79.44|5
1737641920000|2025-01-23 14:18:40|78.34|77.74|78.34|77.74|78.34|77.74|78.33|77.73|7
1737596810000|2025-01-23 01:46:50|80.04|79.44|80|79.4|80.04|79.44|80|79.4|6
1737641930000|2025-01-23 14:18:50|78.35|77.75|78.37|77.77|78.37|77.77|78.35|77.75|4
1737596820000|2025-01-23 01:47:00|80.04|79.44|79.99|79.39|80.04|79.44|79.99|79.39|6
1737641940000|2025-01-23 14:19:00|78.36|77.76|78.35|77.75|78.36|77.76|78.33|77.73|6
1737596830000|2025-01-23 01:47:10|79.98|79.38|79.97|79.37|79.99|79.39|79.97|79.37|4
1737641950000|2025-01-23 14:19:10|78.36|77.76|78.38|77.78|78.38|77.78|78.36|77.76|4
1737596840000|2025-01-23 01:47:20|79.98|79.38|79.95|79.35|79.99|79.39|79.93|79.33|8
1737641970000|2025-01-23 14:19:30|78.37|77.77|78.29|77.69|78.37|77.77|78.29|77.69|9
1737596850000|2025-01-23 01:47:30|79.94|79.34|79.92|79.32|79.94|79.34|79.91|79.31|5
1737641980000|2025-01-23 14:19:40|78.3|77.7|78.31|77.71|78.31|77.71|78.3|77.7|2
1737596860000|2025-01-23 01:47:40|79.91|79.31|79.91|79.31|79.91|79.31|79.89|79.29|4
1737641990000|2025-01-23 14:19:50|78.3|77.7|78.3|77.7|78.3|77.7|78.3|77.7|1
1737596870000|2025-01-23 01:47:50|79.9|79.3|79.92|79.32|79.92|79.32|79.9|79.3|4
1737642000000|2025-01-23 14:20:00|78.29|77.69|78.26|77.66|78.29|77.69|78.25|77.65|16
1737596880000|2025-01-23 01:48:00|79.91|79.31|79.89|79.29|79.91|79.31|79.89|79.29|2
1737642010000|2025-01-23 14:20:10|78.25|77.65|78.24|77.64|78.25|77.65|78.21|77.61|6
1737596890000|2025-01-23 01:48:10|79.9|79.3|79.92|79.32|79.92|79.32|79.89|79.29|4
1737642020000|2025-01-23 14:20:20|78.25|77.65|78.3|77.7|78.31|77.71|78.25|77.65|10
1737596900000|2025-01-23 01:48:20|79.96|79.36|79.98|79.38|80.03|79.43|79.96|79.36|8
1737642030000|2025-01-23 14:20:30|78.31|77.71|78.36|77.76|78.36|77.76|78.31|77.71|3
1737596910000|2025-01-23 01:48:30|79.97|79.37|79.96|79.36|79.97|79.37|79.95|79.35|3
1737642040000|2025-01-23 14:20:40|78.37|77.77|78.39|77.79|78.39|77.79|78.37|77.77|6
1737596920000|2025-01-23 01:48:40|79.95|79.35|79.94|79.34|79.96|79.36|79.91|79.31|11
1737642050000|2025-01-23 14:20:50|78.41|77.81|78.42|77.82|78.42|77.82|78.41|77.81|2
1737596930000|2025-01-23 01:48:50|79.93|79.33|79.97|79.37|79.97|79.37|79.93|79.33|4
1737642070000|2025-01-23 14:21:10|78.45|77.85|78.48|77.88|78.48|77.88|78.45|77.85|3
1737596940000|2025-01-23 01:49:00|79.99|79.39|80.06|79.46|80.06|79.46|79.99|79.39|6
1737642080000|2025-01-23 14:21:20|78.47|77.87|78.45|77.85|78.47|77.87|78.44|77.84|7
1737596950000|2025-01-23 01:49:10|80.04|79.44|79.97|79.37|80.04|79.44|79.97|79.37|8
1737642090000|2025-01-23 14:21:30|78.46|77.86|78.42|77.82|78.46|77.86|78.41|77.81|7
1737596960000|2025-01-23 01:49:20|79.96|79.36|79.97|79.37|79.97|79.37|79.96|79.36|2
1737642100000|2025-01-23 14:21:40|78.41|77.81|78.41|77.81|78.42|77.82|78.41|77.81|5
1737596970000|2025-01-23 01:49:30|79.98|79.38|79.93|79.33|79.98|79.38|79.93|79.33|7
1737642110000|2025-01-23 14:21:50|78.42|77.82|78.42|77.82|78.42|77.82|78.41|77.81|3
1737596980000|2025-01-23 01:49:40|79.9|79.3|79.87|79.27|79.9|79.3|79.83|79.23|10
1737642120000|2025-01-23 14:22:00|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737642130000|2025-01-23 14:22:10|78.45|77.85|78.45|77.85|78.47|77.87|78.44|77.84|6
1737596990000|2025-01-23 01:49:50|79.88|79.28|79.86|79.26|79.9|79.3|79.86|79.26|6
1737642140000|2025-01-23 14:22:20|78.46|77.86|78.52|77.92|78.52|77.92|78.46|77.86|5
1737597000000|2025-01-23 01:50:00|79.84|79.24|79.85|79.25|79.86|79.26|79.82|79.22|8
1737642150000|2025-01-23 14:22:30|78.53|77.93|78.59|77.99|78.59|77.99|78.53|77.93|5
1737597010000|2025-01-23 01:50:10|79.84|79.24|79.82|79.22|79.84|79.24|79.81|79.21|10
1737642160000|2025-01-23 14:22:40|78.58|77.98|78.6|78|78.6|78|78.57|77.97|4
1737597020000|2025-01-23 01:50:20|79.81|79.21|79.76|79.16|79.81|79.21|79.75|79.15|10
1737642170000|2025-01-23 14:22:50|78.61|78.01|78.65|78.05|78.65|78.05|78.61|78.01|4
1737597030000|2025-01-23 01:50:30|79.74|79.14|79.71|79.11|79.76|79.16|79.71|79.11|10
1737642180000|2025-01-23 14:23:00|78.64|78.04|78.57|77.97|78.64|78.04|78.57|77.97|10
1737597040000|2025-01-23 01:50:40|79.72|79.12|79.71|79.11|79.75|79.15|79.71|79.11|6
1737642190000|2025-01-23 14:23:10|78.56|77.96|78.57|77.97|78.58|77.98|78.56|77.96|8
1737597050000|2025-01-23 01:50:50|79.72|79.12|79.7|79.1|79.76|79.16|79.68|79.08|10
1737642200000|2025-01-23 14:23:20|78.56|77.96|78.56|77.96|78.57|77.97|78.52|77.92|11
1737597060000|2025-01-23 01:51:00|79.67|79.07|79.67|79.07|79.69|79.09|79.66|79.06|7
1737642210000|2025-01-23 14:23:30|78.55|77.95|78.51|77.91|78.55|77.95|78.5|77.9|9
1737597070000|2025-01-23 01:51:10|79.68|79.08|79.74|79.14|79.74|79.14|79.67|79.07|8
1737642220000|2025-01-23 14:23:40|78.52|77.92|78.48|77.88|78.52|77.92|78.48|77.88|7
1737597080000|2025-01-23 01:51:20|79.75|79.15|79.81|79.21|79.81|79.21|79.75|79.15|5
1737642230000|2025-01-23 14:23:50|78.47|77.87|78.51|77.91|78.51|77.91|78.47|77.87|6
1737597090000|2025-01-23 01:51:30|79.84|79.24|79.71|79.11|79.84|79.24|79.7|79.1|10
1737642240000|2025-01-23 14:24:00|78.5|77.9|78.51|77.91|78.52|77.92|78.5|77.9|6
1737597100000|2025-01-23 01:51:40|79.75|79.15|79.76|79.16|79.77|79.17|79.71|79.11|7
1737642250000|2025-01-23 14:24:10|78.53|77.93|78.57|77.97|78.57|77.97|78.52|77.92|5
1737597110000|2025-01-23 01:51:50|79.79|79.19|79.88|79.28|79.88|79.28|79.79|79.19|9
1737642260000|2025-01-23 14:24:20|78.58|77.98|78.59|77.99|78.6|78|78.58|77.98|5
1737597120000|2025-01-23 01:52:00|79.85|79.25|79.95|79.35|79.97|79.37|79.85|79.25|9
1737642280000|2025-01-23 14:24:40|78.6|78|78.6|78|78.6|78|78.59|77.99|3
1737597130000|2025-01-23 01:52:10|79.94|79.34|79.93|79.33|79.94|79.34|79.92|79.32|4
1737642290000|2025-01-23 14:24:50|78.59|77.99|78.62|78.02|78.62|78.02|78.59|77.99|4
1737597140000|2025-01-23 01:52:20|79.94|79.34|79.89|79.29|79.97|79.37|79.89|79.29|9
1737642300000|2025-01-23 14:25:00|78.63|78.03|78.62|78.02|78.64|78.04|78.61|78.01|6
1737597150000|2025-01-23 01:52:30|79.9|79.3|79.94|79.34|79.94|79.34|79.9|79.3|6
1737642310000|2025-01-23 14:25:10|78.61|78.01|78.58|77.98|78.61|78.01|78.58|77.98|4
1737597160000|2025-01-23 01:52:40|79.95|79.35|79.92|79.32|79.97|79.37|79.92|79.32|7
1737642320000|2025-01-23 14:25:20|78.56|77.96|78.56|77.96|78.57|77.97|78.53|77.93|11
1737597170000|2025-01-23 01:52:50|79.93|79.33|79.94|79.34|79.94|79.34|79.91|79.31|5
1737642330000|2025-01-23 14:25:30|78.58|77.98|78.57|77.97|78.58|77.98|78.57|77.97|2
1737597180000|2025-01-23 01:53:00|79.95|79.35|79.92|79.32|79.95|79.35|79.91|79.31|10
1737642340000|2025-01-23 14:25:40|78.56|77.96|78.53|77.93|78.56|77.96|78.52|77.92|5
1737597190000|2025-01-23 01:53:10|79.93|79.33|79.9|79.3|79.94|79.34|79.9|79.3|5
1737642350000|2025-01-23 14:25:50|78.52|77.92|78.51|77.91|78.52|77.92|78.49|77.89|6
1737597200000|2025-01-23 01:53:20|79.89|79.29|79.86|79.26|79.9|79.3|79.86|79.26|7
1737642360000|2025-01-23 14:26:00|78.5|77.9|78.5|77.9|78.5|77.9|78.5|77.9|1
1737597210000|2025-01-23 01:53:30|79.85|79.25|79.82|79.22|79.85|79.25|79.82|79.22|9
1737642370000|2025-01-23 14:26:10|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|6
1737597220000|2025-01-23 01:53:40|79.83|79.23|79.83|79.23|79.84|79.24|79.83|79.23|3
1737642380000|2025-01-23 14:26:20|78.54|77.94|78.54|77.94|78.54|77.94|78.54|77.94|1
1737597230000|2025-01-23 01:53:50|79.88|79.28|79.81|79.21|79.88|79.28|79.79|79.19|11
1737642390000|2025-01-23 14:26:30|78.53|77.93|78.53|77.93|78.53|77.93|78.52|77.92|3
1737597240000|2025-01-23 01:54:00|79.8|79.2|79.74|79.14|79.81|79.21|79.74|79.14|11
1737642400000|2025-01-23 14:26:40|78.55|77.95|78.54|77.94|78.55|77.95|78.54|77.94|2
1737597250000|2025-01-23 01:54:10|79.76|79.16|79.75|79.15|79.76|79.16|79.74|79.14|6
1737642410000|2025-01-23 14:26:50|78.55|77.95|78.59|77.99|78.59|77.99|78.55|77.95|7
1737597270000|2025-01-23 01:54:30|79.74|79.14|79.75|79.15|79.75|79.15|79.74|79.14|2
1737642420000|2025-01-23 14:27:00|78.58|77.98|78.57|77.97|78.58|77.98|78.57|77.97|2
1737597280000|2025-01-23 01:54:40|79.76|79.16|79.76|79.16|79.77|79.17|79.76|79.16|3
1737642430000|2025-01-23 14:27:10|78.56|77.96|78.6|78|78.6|78|78.55|77.95|10
1737597290000|2025-01-23 01:54:50|79.75|79.15|79.77|79.17|79.77|79.17|79.75|79.15|3
1737642440000|2025-01-23 14:27:20|78.61|78.01|78.63|78.03|78.63|78.03|78.61|78.01|8
1737597300000|2025-01-23 01:55:00|79.8|79.2|79.85|79.25|79.87|79.27|79.8|79.2|11
1737642450000|2025-01-23 14:27:30|78.62|78.02|78.61|78.01|78.62|78.02|78.6|78|4
1737597310000|2025-01-23 01:55:10|79.84|79.24|79.83|79.23|79.85|79.25|79.82|79.22|7
1737642460000|2025-01-23 14:27:40|78.6|78|78.6|78|78.6|78|78.6|78|1
1737597320000|2025-01-23 01:55:20|79.82|79.22|79.77|79.17|79.82|79.22|79.75|79.15|5
1737642470000|2025-01-23 14:27:50|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737597330000|2025-01-23 01:55:30|79.76|79.16|79.66|79.06|79.77|79.17|79.65|79.05|9
1737642480000|2025-01-23 14:28:00|78.59|77.99|78.58|77.98|78.59|77.99|78.56|77.96|6
1737597340000|2025-01-23 01:55:40|79.67|79.07|79.68|79.08|79.69|79.09|79.66|79.06|7
1737642490000|2025-01-23 14:28:10|78.59|77.99|78.59|77.99|78.61|78.01|78.59|77.99|7
1737597350000|2025-01-23 01:55:50|79.67|79.07|79.64|79.04|79.67|79.07|79.64|79.04|4
1737642500000|2025-01-23 14:28:20|78.58|77.98|78.58|77.98|78.59|77.99|78.58|77.98|11
1737597360000|2025-01-23 01:56:00|79.65|79.05|79.64|79.04|79.65|79.05|79.63|79.03|7
1737642510000|2025-01-23 14:28:30|78.59|77.99|78.57|77.97|78.61|78.01|78.57|77.97|10
1737597370000|2025-01-23 01:56:10|79.65|79.05|79.68|79.08|79.68|79.08|79.65|79.05|3
1737642520000|2025-01-23 14:28:40|78.56|77.96|78.56|77.96|78.56|77.96|78.55|77.95|3
1737597380000|2025-01-23 01:56:20|79.66|79.06|79.65|79.05|79.66|79.06|79.65|79.05|4
1737642530000|2025-01-23 14:28:50|78.57|77.97|78.57|77.97|78.57|77.97|78.57|77.97|1
1737597390000|2025-01-23 01:56:30|79.66|79.06|79.67|79.07|79.69|79.09|79.66|79.06|5
1737642540000|2025-01-23 14:29:00|78.56|77.96|78.57|77.97|78.57|77.97|78.56|77.96|2
1737597400000|2025-01-23 01:56:40|79.69|79.09|79.67|79.07|79.69|79.09|79.66|79.06|6
1737642570000|2025-01-23 14:29:30|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737597410000|2025-01-23 01:56:50|79.66|79.06|79.66|79.06|79.68|79.08|79.66|79.06|6
1737642580000|2025-01-23 14:29:40|78.55|77.95|78.58|77.98|78.58|77.98|78.55|77.95|4
1737597420000|2025-01-23 01:57:00|79.65|79.05|79.67|79.07|79.7|79.1|79.65|79.05|5
1737642590000|2025-01-23 14:29:50|78.62|78.02|78.63|78.03|78.64|78.04|78.62|78.02|4
1737597440000|2025-01-23 01:57:20|79.65|79.05|79.66|79.06|79.66|79.06|79.65|79.05|2
1737642600000|2025-01-23 14:30:00|78.62|78.02|78.54|77.94|78.62|78.02|78.53|77.93|13
1737597450000|2025-01-23 01:57:30|79.65|79.05|79.68|79.08|79.68|79.08|79.65|79.05|3
1737642610000|2025-01-23 14:30:10|78.53|77.93|78.58|77.98|78.58|77.98|78.53|77.93|10
1737597460000|2025-01-23 01:57:40|79.67|79.07|79.66|79.06|79.67|79.07|79.65|79.05|3
1737642620000|2025-01-23 14:30:20|78.57|77.97|78.6|78|78.61|78.01|78.57|77.97|5
1737597470000|2025-01-23 01:57:50|79.69|79.09|79.74|79.14|79.74|79.14|79.69|79.09|8
1737642630000|2025-01-23 14:30:30|78.61|78.01|78.61|78.01|78.61|78.01|78.59|77.99|11
1737597480000|2025-01-23 01:58:00|79.76|79.16|79.76|79.16|79.76|79.16|79.76|79.16|1
1737642640000|2025-01-23 14:30:40|78.6|78|78.68|78.08|78.68|78.08|78.6|78|6
1737597490000|2025-01-23 01:58:10|79.77|79.17|79.75|79.15|79.77|79.17|79.75|79.15|7
1737642650000|2025-01-23 14:30:50|78.67|78.07|78.66|78.06|78.67|78.07|78.61|78.01|11
1737597500000|2025-01-23 01:58:20|79.76|79.16|79.75|79.15|79.76|79.16|79.75|79.15|4
1737642660000|2025-01-23 14:31:00|78.68|78.08|78.79|78.19|78.79|78.19|78.68|78.08|14
1737597520000|2025-01-23 01:58:40|79.74|79.14|79.75|79.15|79.75|79.15|79.74|79.14|2
1737642670000|2025-01-23 14:31:10|78.81|78.21|78.96|78.36|78.96|78.36|78.81|78.21|15
1737597550000|2025-01-23 01:59:10|79.74|79.14|79.73|79.13|79.75|79.15|79.71|79.11|7
1737642680000|2025-01-23 14:31:20|79.04|78.44|79.02|78.42|79.07|78.47|79.01|78.41|17
1737597560000|2025-01-23 01:59:20|79.74|79.14|79.75|79.15|79.75|79.15|79.74|79.14|2
1737642690000|2025-01-23 14:31:30|79.05|78.45|79.13|78.53|79.15|78.55|79.05|78.45|20
1737597570000|2025-01-23 01:59:30|79.74|79.14|79.74|79.14|79.74|79.14|79.74|79.14|1
1737642700000|2025-01-23 14:31:40|79.12|78.52|79.15|78.55|79.15|78.55|79.07|78.47|14
1737597580000|2025-01-23 01:59:40|79.73|79.13|79.77|79.17|79.77|79.17|79.72|79.12|5
1737642710000|2025-01-23 14:31:50|79.12|78.52|79.1|78.5|79.16|78.56|79.1|78.5|15
1737597590000|2025-01-23 01:59:50|79.76|79.16|79.76|79.16|79.76|79.16|79.74|79.14|4
1737642720000|2025-01-23 14:32:00|79.12|78.52|79.06|78.46|79.12|78.52|79|78.4|25
1737597600000|2025-01-23 02:00:00|79.78|79.18|79.82|79.22|79.83|79.23|79.78|79.18|8
1737642730000|2025-01-23 14:32:10|79.07|78.47|79.13|78.53|79.15|78.55|79.07|78.47|17
1737597610000|2025-01-23 02:00:10|79.83|79.23|79.85|79.25|79.85|79.25|79.83|79.23|9
1737642740000|2025-01-23 14:32:20|79.12|78.52|79.22|78.62|79.23|78.63|79.12|78.52|15
1737597620000|2025-01-23 02:00:20|79.86|79.26|79.84|79.24|79.86|79.26|79.83|79.23|5
1737642750000|2025-01-23 14:32:30|79.24|78.64|79.24|78.64|79.25|78.65|79.21|78.61|14
1737597630000|2025-01-23 02:00:30|79.85|79.25|79.85|79.25|79.85|79.25|79.84|79.24|3
1737642760000|2025-01-23 14:32:40|79.25|78.65|79.35|78.75|79.35|78.75|79.22|78.62|15
1737597640000|2025-01-23 02:00:40|79.84|79.24|79.77|79.17|79.84|79.24|79.76|79.16|8
1737642770000|2025-01-23 14:32:50|79.34|78.74|79.37|78.77|79.37|78.77|79.31|78.71|18
1737597650000|2025-01-23 02:00:50|79.76|79.16|79.76|79.16|79.77|79.17|79.75|79.15|9
1737642780000|2025-01-23 14:33:00|79.38|78.78|79.36|78.76|79.42|78.82|79.32|78.72|16
1737642790000|2025-01-23 14:33:10|79.37|78.77|79.42|78.82|79.46|78.86|79.37|78.77|19
1737597660000|2025-01-23 02:01:00|79.77|79.17|79.78|79.18|79.82|79.22|79.77|79.17|6
1737642800000|2025-01-23 14:33:20|79.37|78.77|79.36|78.76|79.38|78.78|79.35|78.75|10
1737642810000|2025-01-23 14:33:30|79.37|78.77|79.27|78.67|79.37|78.77|79.25|78.65|16
1737597670000|2025-01-23 02:01:10|79.76|79.16|79.78|79.18|79.78|79.18|79.73|79.13|8
1737642820000|2025-01-23 14:33:40|79.28|78.68|79.35|78.75|79.4|78.8|79.28|78.68|21
1737597680000|2025-01-23 02:01:20|79.8|79.2|79.79|79.19|79.8|79.2|79.76|79.16|9
1737642830000|2025-01-23 14:33:50|79.34|78.74|79.41|78.81|79.42|78.82|79.33|78.73|9
1737597690000|2025-01-23 02:01:30|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1737642840000|2025-01-23 14:34:00|79.42|78.82|79.47|78.87|79.47|78.87|79.39|78.79|19
1737597710000|2025-01-23 02:01:50|79.74|79.14|79.68|79.08|79.74|79.14|79.68|79.08|5
1737642850000|2025-01-23 14:34:10|79.48|78.88|79.48|78.88|79.49|78.89|79.47|78.87|13
1737597720000|2025-01-23 02:02:00|79.67|79.07|79.64|79.04|79.67|79.07|79.64|79.04|16
1737642860000|2025-01-23 14:34:20|79.5|78.9|79.5|78.9|79.52|78.92|79.48|78.88|12
1737597730000|2025-01-23 02:02:10|79.63|79.03|79.62|79.02|79.65|79.05|79.55|78.95|12
1737642870000|2025-01-23 14:34:30|79.49|78.89|79.53|78.93|79.56|78.96|79.49|78.89|10
1737597740000|2025-01-23 02:02:20|79.63|79.03|79.61|79.01|79.66|79.06|79.59|78.99|16
1737642880000|2025-01-23 14:34:40|79.54|78.94|79.6|79|79.6|79|79.54|78.94|16
1737597750000|2025-01-23 02:02:30|79.6|79|79.61|79.01|79.61|79.01|79.58|78.98|5
1737642890000|2025-01-23 14:34:50|79.59|78.99|79.63|79.03|79.64|79.04|79.59|78.99|10
1737597760000|2025-01-23 02:02:40|79.6|79|79.57|78.97|79.6|79|79.57|78.97|7
1737642900000|2025-01-23 14:35:00|79.62|79.02|79.67|79.07|79.68|79.08|79.61|79.01|16
1737597770000|2025-01-23 02:02:50|79.56|78.96|79.55|78.95|79.56|78.96|79.55|78.95|2
1737642910000|2025-01-23 14:35:10|79.66|79.06|79.66|79.06|79.68|79.08|79.61|79.01|16
1737597780000|2025-01-23 02:03:00|79.56|78.96|79.54|78.94|79.56|78.96|79.54|78.94|3
1737642920000|2025-01-23 14:35:20|79.65|79.05|79.65|79.05|79.67|79.07|79.61|79.01|16
1737597790000|2025-01-23 02:03:10|79.55|78.95|79.55|78.95|79.55|78.95|79.55|78.95|1
1737642930000|2025-01-23 14:35:30|79.64|79.04|79.69|79.09|79.69|79.09|79.6|79|17
1737597810000|2025-01-23 02:03:30|79.54|78.94|79.45|78.85|79.54|78.94|79.45|78.85|9
1737642940000|2025-01-23 14:35:40|79.7|79.1|79.68|79.08|79.72|79.12|79.68|79.08|6
1737597820000|2025-01-23 02:03:40|79.46|78.86|79.46|78.86|79.49|78.89|79.45|78.85|8
1737642950000|2025-01-23 14:35:50|79.67|79.07|79.75|79.15|79.75|79.15|79.63|79.03|14
1737597830000|2025-01-23 02:03:50|79.45|78.85|79.44|78.84|79.46|78.86|79.44|78.84|5
1737642960000|2025-01-23 14:36:00|79.77|79.17|79.81|79.21|79.81|79.21|79.76|79.16|13
1737597840000|2025-01-23 02:04:00|79.45|78.85|79.55|78.95|79.56|78.96|79.44|78.84|7
1737642970000|2025-01-23 14:36:10|79.8|79.2|79.82|79.22|79.82|79.22|79.79|79.19|15
1737597850000|2025-01-23 02:04:10|79.54|78.94|79.55|78.95|79.57|78.97|79.54|78.94|9
1737642980000|2025-01-23 14:36:20|79.84|79.24|79.83|79.23|79.84|79.24|79.8|79.2|16
1737642990000|2025-01-23 14:36:30|79.82|79.22|79.8|79.2|79.82|79.22|79.77|79.17|7
1737597860000|2025-01-23 02:04:20|79.56|78.96|79.62|79.02|79.63|79.03|79.56|78.96|15
1737643000000|2025-01-23 14:36:40|79.81|79.21|79.76|79.16|79.83|79.23|79.76|79.16|11
1737597870000|2025-01-23 02:04:30|79.63|79.03|79.58|78.98|79.63|79.03|79.56|78.96|23
1737643010000|2025-01-23 14:36:50|79.75|79.15|79.82|79.22|79.84|79.24|79.74|79.14|13
1737597880000|2025-01-23 02:04:40|79.59|78.99|79.59|78.99|79.64|79.04|79.56|78.96|11
1737643020000|2025-01-23 14:37:00|79.81|79.21|79.81|79.21|79.84|79.24|79.8|79.2|15
1737597890000|2025-01-23 02:04:50|79.58|78.98|79.63|79.03|79.65|79.05|79.58|78.98|12
1737643030000|2025-01-23 14:37:10|79.82|79.22|79.84|79.24|79.88|79.28|79.82|79.22|10
1737597900000|2025-01-23 02:05:00|79.62|79.02|79.66|79.06|79.66|79.06|79.62|79.02|7
1737643040000|2025-01-23 14:37:20|79.82|79.22|79.87|79.27|79.87|79.27|79.82|79.22|8
1737597910000|2025-01-23 02:05:10|79.68|79.08|79.65|79.05|79.71|79.11|79.65|79.05|5
1737643050000|2025-01-23 14:37:30|79.88|79.28|79.93|79.33|79.93|79.33|79.88|79.28|5
1737597920000|2025-01-23 02:05:20|79.64|79.04|79.63|79.03|79.65|79.05|79.62|79.02|10
1737643060000|2025-01-23 14:37:40|79.92|79.32|79.97|79.37|80|79.4|79.92|79.32|22
1737597930000|2025-01-23 02:05:30|79.59|78.99|79.54|78.94|79.59|78.99|79.54|78.94|10
1737643070000|2025-01-23 14:37:50|79.96|79.36|80.01|79.41|80.02|79.42|79.96|79.36|9
1737597940000|2025-01-23 02:05:40|79.55|78.95|79.52|78.92|79.55|78.95|79.51|78.91|12
1737643080000|2025-01-23 14:38:00|80|79.4|79.95|79.35|80.02|79.42|79.95|79.35|21
1737597950000|2025-01-23 02:05:50|79.5|78.9|79.44|78.84|79.51|78.91|79.43|78.83|11
1737643090000|2025-01-23 14:38:10|79.94|79.34|79.96|79.36|79.98|79.38|79.92|79.32|20
1737597960000|2025-01-23 02:06:00|79.43|78.83|79.4|78.8|79.43|78.83|79.38|78.78|9
1737643100000|2025-01-23 14:38:20|79.95|79.35|79.85|79.25|79.95|79.35|79.84|79.24|16
1737597970000|2025-01-23 02:06:10|79.39|78.79|79.4|78.8|79.42|78.82|79.38|78.78|7
1737643110000|2025-01-23 14:38:30|79.87|79.27|79.95|79.35|79.99|79.39|79.87|79.27|15
1737597980000|2025-01-23 02:06:20|79.42|78.82|79.42|78.82|79.45|78.85|79.42|78.82|7
1737643120000|2025-01-23 14:38:40|79.93|79.33|79.87|79.27|79.94|79.34|79.86|79.26|13
1737597990000|2025-01-23 02:06:30|79.43|78.83|79.44|78.84|79.44|78.84|79.41|78.81|5
1737643130000|2025-01-23 14:38:50|79.88|79.28|79.74|79.14|79.88|79.28|79.72|79.12|17
1737598000000|2025-01-23 02:06:40|79.43|78.83|79.45|78.85|79.49|78.89|79.43|78.83|8
1737643140000|2025-01-23 14:39:00|79.73|79.13|79.71|79.11|79.73|79.13|79.69|79.09|12
1737598010000|2025-01-23 02:06:50|79.46|78.86|79.45|78.85|79.46|78.86|79.45|78.85|2
1737643150000|2025-01-23 14:39:10|79.7|79.1|79.64|79.04|79.73|79.13|79.64|79.04|14
1737598020000|2025-01-23 02:07:00|79.43|78.83|79.43|78.83|79.45|78.85|79.43|78.83|7
1737643160000|2025-01-23 14:39:20|79.63|79.03|79.57|78.97|79.66|79.06|79.56|78.96|12
1737598030000|2025-01-23 02:07:10|79.44|78.84|79.43|78.83|79.45|78.85|79.42|78.82|7
1737643170000|2025-01-23 14:39:30|79.56|78.96|79.57|78.97|79.58|78.98|79.56|78.96|8
1737643180000|2025-01-23 14:39:40|79.56|78.96|79.61|79.01|79.62|79.02|79.53|78.93|17
1737598040000|2025-01-23 02:07:20|79.44|78.84|79.38|78.78|79.44|78.84|79.38|78.78|7
1737598050000|2025-01-23 02:07:30|79.36|78.76|79.36|78.76|79.38|78.78|79.34|78.74|7
1737643190000|2025-01-23 14:39:50|79.6|79|79.7|79.1|79.71|79.11|79.57|78.97|20
1737598060000|2025-01-23 02:07:40|79.38|78.78|79.35|78.75|79.38|78.78|79.34|78.74|8
1737643200000|2025-01-23 14:40:00|79.69|79.09|79.74|79.14|79.77|79.17|79.68|79.08|15
1737598070000|2025-01-23 02:07:50|79.33|78.73|79.34|78.74|79.34|78.74|79.33|78.73|2
1737643210000|2025-01-23 14:40:10|79.75|79.15|79.79|79.19|79.8|79.2|79.75|79.15|8
1737598080000|2025-01-23 02:08:00|79.35|78.75|79.36|78.76|79.36|78.76|79.35|78.75|6
1737643220000|2025-01-23 14:40:20|79.8|79.2|79.86|79.26|79.86|79.26|79.79|79.19|12
1737598090000|2025-01-23 02:08:10|79.38|78.78|79.36|78.76|79.38|78.78|79.36|78.76|6
1737643230000|2025-01-23 14:40:30|79.87|79.27|79.91|79.31|79.94|79.34|79.87|79.27|11
1737598100000|2025-01-23 02:08:20|79.37|78.77|79.36|78.76|79.37|78.77|79.36|78.76|2
1737643240000|2025-01-23 14:40:40|79.9|79.3|79.9|79.3|79.91|79.31|79.87|79.27|9
1737598110000|2025-01-23 02:08:30|79.37|78.77|79.36|78.76|79.37|78.77|79.35|78.75|4
1737643250000|2025-01-23 14:40:50|79.91|79.31|79.96|79.36|80|79.4|79.91|79.31|11
1737598120000|2025-01-23 02:08:40|79.37|78.77|79.37|78.77|79.37|78.77|79.37|78.77|1
1737643260000|2025-01-23 14:41:00|79.95|79.35|79.96|79.36|79.98|79.38|79.92|79.32|16
1737598130000|2025-01-23 02:08:50|79.43|78.83|79.5|78.9|79.5|78.9|79.43|78.83|3
1737643270000|2025-01-23 14:41:10|79.95|79.35|79.92|79.32|79.96|79.36|79.88|79.28|13
1737598140000|2025-01-23 02:09:00|79.52|78.92|79.46|78.86|79.54|78.94|79.44|78.84|17
1737643280000|2025-01-23 14:41:20|79.95|79.35|79.8|79.2|79.95|79.35|79.8|79.2|17
1737598150000|2025-01-23 02:09:10|79.45|78.85|79.46|78.86|79.48|78.88|79.45|78.85|8
1737643290000|2025-01-23 14:41:30|79.81|79.21|79.79|79.19|79.87|79.27|79.79|79.19|12
1737598160000|2025-01-23 02:09:20|79.48|78.88|79.39|78.79|79.48|78.88|79.39|78.79|14
1737643300000|2025-01-23 14:41:40|79.8|79.2|79.79|79.19|79.82|79.22|79.79|79.19|13
1737598170000|2025-01-23 02:09:30|79.4|78.8|79.33|78.73|79.4|78.8|79.33|78.73|6
1737643310000|2025-01-23 14:41:50|79.78|79.18|79.77|79.17|79.78|79.18|79.68|79.08|19
1737598180000|2025-01-23 02:09:40|79.32|78.72|79.36|78.76|79.39|78.79|79.32|78.72|6
1737643320000|2025-01-23 14:42:00|79.78|79.18|79.79|79.19|79.85|79.25|79.78|79.18|14
1737598190000|2025-01-23 02:09:50|79.37|78.77|79.36|78.76|79.37|78.77|79.35|78.75|4
1737643330000|2025-01-23 14:42:10|79.8|79.2|79.71|79.11|79.8|79.2|79.7|79.1|14
1737598200000|2025-01-23 02:10:00|79.37|78.77|79.39|78.79|79.43|78.83|79.36|78.76|7
1737643340000|2025-01-23 14:42:20|79.7|79.1|79.71|79.11|79.73|79.13|79.69|79.09|11
1737598210000|2025-01-23 02:10:10|79.37|78.77|79.34|78.74|79.37|78.77|79.34|78.74|6
1737643350000|2025-01-23 14:42:30|79.7|79.1|79.71|79.11|79.74|79.14|79.69|79.09|19
1737598220000|2025-01-23 02:10:20|79.33|78.73|79.34|78.74|79.34|78.74|79.32|78.72|12
1737643360000|2025-01-23 14:42:40|79.7|79.1|79.68|79.08|79.71|79.11|79.66|79.06|11
1737598230000|2025-01-23 02:10:30|79.36|78.76|79.27|78.67|79.36|78.76|79.26|78.66|9
1737643370000|2025-01-23 14:42:50|79.67|79.07|79.76|79.16|79.76|79.16|79.67|79.07|18
1737598240000|2025-01-23 02:10:40|79.28|78.68|79.28|78.68|79.3|78.7|79.27|78.67|5
1737643380000|2025-01-23 14:43:00|79.75|79.15|79.66|79.06|79.75|79.15|79.65|79.05|19
1737598250000|2025-01-23 02:10:50|79.27|78.67|79.27|78.67|79.31|78.71|79.25|78.65|7
1737643390000|2025-01-23 14:43:10|79.67|79.07|79.66|79.06|79.7|79.1|79.66|79.06|12
1737598260000|2025-01-23 02:11:00|79.26|78.66|79.27|78.67|79.27|78.67|79.26|78.66|6
1737643400000|2025-01-23 14:43:20|79.67|79.07|79.68|79.08|79.68|79.08|79.66|79.06|10
1737598270000|2025-01-23 02:11:10|79.28|78.68|79.34|78.74|79.35|78.75|79.28|78.68|8
1737643410000|2025-01-23 14:43:30|79.67|79.07|79.65|79.05|79.67|79.07|79.61|79.01|14
1737598280000|2025-01-23 02:11:20|79.36|78.76|79.34|78.74|79.36|78.76|79.34|78.74|7
1737643420000|2025-01-23 14:43:40|79.64|79.04|79.61|79.01|79.65|79.05|79.61|79.01|10
1737598290000|2025-01-23 02:11:30|79.32|78.72|79.38|78.78|79.38|78.78|79.32|78.72|6
1737643430000|2025-01-23 14:43:50|79.62|79.02|79.72|79.12|79.72|79.12|79.62|79.02|10
1737598300000|2025-01-23 02:11:40|79.4|78.8|79.43|78.83|79.43|78.83|79.4|78.8|3
1737643440000|2025-01-23 14:44:00|79.71|79.11|79.77|79.17|79.79|79.19|79.71|79.11|16
1737598310000|2025-01-23 02:11:50|79.44|78.84|79.43|78.83|79.44|78.84|79.43|78.83|4
1737643450000|2025-01-23 14:44:10|79.78|79.18|79.85|79.25|79.89|79.29|79.78|79.18|18
1737598330000|2025-01-23 02:12:10|79.38|78.78|79.36|78.76|79.39|78.79|79.32|78.72|8
1737643460000|2025-01-23 14:44:20|79.84|79.24|79.87|79.27|79.87|79.27|79.82|79.22|16
1737598340000|2025-01-23 02:12:20|79.38|78.78|79.33|78.73|79.38|78.78|79.33|78.73|8
1737643470000|2025-01-23 14:44:30|79.88|79.28|79.9|79.3|79.95|79.35|79.88|79.28|12
1737598350000|2025-01-23 02:12:30|79.34|78.74|79.34|78.74|79.35|78.75|79.34|78.74|3
1737643480000|2025-01-23 14:44:40|79.89|79.29|79.83|79.23|79.9|79.3|79.8|79.2|14
1737598360000|2025-01-23 02:12:40|79.35|78.75|79.34|78.74|79.35|78.75|79.32|78.72|9
1737643490000|2025-01-23 14:44:50|79.84|79.24|79.87|79.27|79.89|79.29|79.8|79.2|14
1737598370000|2025-01-23 02:12:50|79.33|78.73|79.28|78.68|79.33|78.73|79.27|78.67|7
1737643500000|2025-01-23 14:45:00|79.85|79.25|79.94|79.34|79.95|79.35|79.85|79.25|15
1737598380000|2025-01-23 02:13:00|79.29|78.69|79.31|78.71|79.32|78.72|79.29|78.69|7
1737643510000|2025-01-23 14:45:10|79.93|79.33|79.92|79.32|79.96|79.36|79.87|79.27|21
1737598390000|2025-01-23 02:13:10|79.3|78.7|79.33|78.73|79.33|78.73|79.28|78.68|11
1737643520000|2025-01-23 14:45:20|79.91|79.31|79.96|79.36|79.96|79.36|79.89|79.29|10
1737598400000|2025-01-23 02:13:20|79.31|78.71|79.3|78.7|79.31|78.71|79.3|78.7|2
1737643530000|2025-01-23 14:45:30|79.95|79.35|79.92|79.32|79.99|79.39|79.92|79.32|13
1737598410000|2025-01-23 02:13:30|79.31|78.71|79.37|78.77|79.37|78.77|79.31|78.71|6
1737643540000|2025-01-23 14:45:40|79.93|79.33|79.95|79.35|79.97|79.37|79.9|79.3|20
1737598420000|2025-01-23 02:13:40|79.36|78.76|79.37|78.77|79.37|78.77|79.35|78.75|6
1737643550000|2025-01-23 14:45:50|79.94|79.34|79.98|79.38|80|79.4|79.93|79.33|17
1737598430000|2025-01-23 02:13:50|79.34|78.74|79.36|78.76|79.36|78.76|79.34|78.74|4
1737643560000|2025-01-23 14:46:00|79.99|79.39|79.94|79.34|79.99|79.39|79.9|79.3|21
1737598440000|2025-01-23 02:14:00|79.35|78.75|79.32|78.72|79.35|78.75|79.32|78.72|4
1737643570000|2025-01-23 14:46:10|79.95|79.35|79.92|79.32|79.99|79.39|79.92|79.32|16
1737598450000|2025-01-23 02:14:10|79.31|78.71|79.25|78.65|79.31|78.71|79.22|78.62|8
1737643580000|2025-01-23 14:46:20|79.91|79.31|79.83|79.23|79.91|79.31|79.83|79.23|11
1737598460000|2025-01-23 02:14:20|79.24|78.64|79.21|78.61|79.25|78.65|79.2|78.6|9
1737643590000|2025-01-23 14:46:30|79.82|79.22|79.87|79.27|79.89|79.29|79.82|79.22|11
1737598470000|2025-01-23 02:14:30|79.2|78.6|79.18|78.58|79.2|78.6|79.17|78.57|8
1737643600000|2025-01-23 14:46:40|79.88|79.28|79.92|79.32|79.92|79.32|79.87|79.27|8
1737598480000|2025-01-23 02:14:40|79.17|78.57|79.17|78.57|79.18|78.58|79.17|78.57|3
1737643610000|2025-01-23 14:46:50|79.93|79.33|79.91|79.31|79.93|79.33|79.91|79.31|3
1737598490000|2025-01-23 02:14:50|79.18|78.58|79.17|78.57|79.18|78.58|79.17|78.57|2
1737643620000|2025-01-23 14:47:00|79.92|79.32|79.87|79.27|79.96|79.36|79.87|79.27|12
1737598500000|2025-01-23 02:15:00|79.18|78.58|79.2|78.6|79.2|78.6|79.16|78.56|6
1737643630000|2025-01-23 14:47:10|79.88|79.28|79.93|79.33|79.94|79.34|79.88|79.28|10
1737598510000|2025-01-23 02:15:10|79.21|78.61|79.21|78.61|79.21|78.61|79.21|78.61|1
1737643640000|2025-01-23 14:47:20|79.94|79.34|79.92|79.32|79.98|79.38|79.91|79.31|17
1737598520000|2025-01-23 02:15:20|79.16|78.56|78.99|78.39|79.16|78.56|78.98|78.38|8
1737643650000|2025-01-23 14:47:30|79.91|79.31|79.93|79.33|79.94|79.34|79.9|79.3|15
1737598530000|2025-01-23 02:15:30|79|78.4|79.01|78.41|79.03|78.43|79|78.4|8
1737643660000|2025-01-23 14:47:40|79.92|79.32|79.82|79.22|79.92|79.32|79.82|79.22|12
1737598540000|2025-01-23 02:15:40|79|78.4|78.98|78.38|79|78.4|78.96|78.36|7
1737643670000|2025-01-23 14:47:50|79.83|79.23|79.93|79.33|79.93|79.33|79.82|79.22|18
1737598550000|2025-01-23 02:15:50|78.97|78.37|78.84|78.24|78.97|78.37|78.83|78.23|20
1737643680000|2025-01-23 14:48:00|79.94|79.34|80.08|79.48|80.08|79.48|79.94|79.34|14
1737598560000|2025-01-23 02:16:00|78.85|78.25|78.99|78.39|78.99|78.39|78.82|78.22|18
1737643690000|2025-01-23 14:48:10|80.09|79.49|80.15|79.55|80.17|79.57|80.09|79.49|9
1737598570000|2025-01-23 02:16:10|79.03|78.43|78.97|78.37|79.03|78.43|78.93|78.33|18
1737643700000|2025-01-23 14:48:20|80.13|79.53|80.12|79.52|80.13|79.53|80.09|79.49|16
1737598580000|2025-01-23 02:16:20|78.96|78.36|78.96|78.36|79|78.4|78.94|78.34|13
1737643710000|2025-01-23 14:48:30|80.13|79.53|80.2|79.6|80.21|79.61|80.13|79.53|10
1737598590000|2025-01-23 02:16:30|78.95|78.35|78.9|78.3|78.96|78.36|78.9|78.3|16
1737643720000|2025-01-23 14:48:40|80.21|79.61|80.24|79.64|80.24|79.64|80.21|79.61|8
1737598600000|2025-01-23 02:16:40|78.89|78.29|78.9|78.3|78.96|78.36|78.89|78.29|11
1737643730000|2025-01-23 14:48:50|80.23|79.63|80.24|79.64|80.24|79.64|80.22|79.62|8
1737598610000|2025-01-23 02:16:50|78.89|78.29|78.93|78.33|78.94|78.34|78.89|78.29|8
1737643740000|2025-01-23 14:49:00|80.23|79.63|80.22|79.62|80.25|79.65|80.22|79.62|8
1737598620000|2025-01-23 02:17:00|78.92|78.32|78.97|78.37|78.97|78.37|78.88|78.28|10
1737643750000|2025-01-23 14:49:10|80.2|79.6|80.23|79.63|80.24|79.64|80.18|79.58|10
1737598630000|2025-01-23 02:17:10|78.95|78.35|78.96|78.36|78.96|78.36|78.93|78.33|10
1737643760000|2025-01-23 14:49:20|80.22|79.62|80.21|79.61|80.22|79.62|80.19|79.59|14
1737598640000|2025-01-23 02:17:20|78.95|78.35|78.95|78.35|78.96|78.36|78.91|78.31|14
1737643770000|2025-01-23 14:49:30|80.22|79.62|80.25|79.65|80.25|79.65|80.18|79.58|16
1737598650000|2025-01-23 02:17:30|78.93|78.33|78.87|78.27|78.95|78.35|78.87|78.27|14
1737643780000|2025-01-23 14:49:40|80.24|79.64|80.23|79.63|80.25|79.65|80.23|79.63|12
1737598660000|2025-01-23 02:17:40|78.86|78.26|78.91|78.31|78.92|78.32|78.86|78.26|14
1737643790000|2025-01-23 14:49:50|80.24|79.64|80.24|79.64|80.25|79.65|80.24|79.64|3
1737598670000|2025-01-23 02:17:50|78.9|78.3|78.89|78.29|78.94|78.34|78.89|78.29|11
1737643800000|2025-01-23 14:50:00|80.25|79.65|80.28|79.68|80.28|79.68|80.23|79.63|11
1737598680000|2025-01-23 02:18:00|78.88|78.28|78.9|78.3|78.96|78.36|78.88|78.28|18
1737643810000|2025-01-23 14:50:10|80.27|79.67|80.22|79.62|80.27|79.67|80.21|79.61|10
1737598690000|2025-01-23 02:18:10|78.91|78.31|78.92|78.32|78.93|78.33|78.91|78.31|6
1737643820000|2025-01-23 14:50:20|80.21|79.61|80.18|79.58|80.23|79.63|80.18|79.58|13
1737598700000|2025-01-23 02:18:20|78.91|78.31|78.9|78.3|78.92|78.32|78.89|78.29|9
1737643830000|2025-01-23 14:50:30|80.17|79.57|80.25|79.65|80.25|79.65|80.17|79.57|18
1737598710000|2025-01-23 02:18:30|78.89|78.29|78.88|78.28|78.89|78.29|78.87|78.27|4
1737643840000|2025-01-23 14:50:40|80.26|79.66|80.12|79.52|80.26|79.66|80.11|79.51|13
1737598720000|2025-01-23 02:18:40|78.89|78.29|78.92|78.32|78.94|78.34|78.86|78.26|14
1737643850000|2025-01-23 14:50:50|80.13|79.53|80.15|79.55|80.17|79.57|80.13|79.53|9
1737598730000|2025-01-23 02:18:50|78.91|78.31|78.92|78.32|78.92|78.32|78.91|78.31|4
1737643870000|2025-01-23 14:51:10|80.09|79.49|80|79.4|80.09|79.49|80|79.4|8
1737598740000|2025-01-23 02:19:00|78.94|78.34|78.99|78.39|79.01|78.41|78.94|78.34|14
1737643880000|2025-01-23 14:51:20|79.99|79.39|80.1|79.5|80.1|79.5|79.96|79.36|26
1737598750000|2025-01-23 02:19:10|78.97|78.37|78.93|78.33|78.97|78.37|78.93|78.33|4
1737643890000|2025-01-23 14:51:30|80.11|79.51|80.21|79.61|80.22|79.62|80.09|79.49|15
1737598760000|2025-01-23 02:19:20|78.94|78.34|78.98|78.38|78.98|78.38|78.94|78.34|8
1737643900000|2025-01-23 14:51:40|80.2|79.6|80.19|79.59|80.22|79.62|80.18|79.58|13
1737598770000|2025-01-23 02:19:30|78.97|78.37|78.92|78.32|78.97|78.37|78.91|78.31|9
1737643910000|2025-01-23 14:51:50|80.18|79.58|80.2|79.6|80.2|79.6|80.17|79.57|13
1737598780000|2025-01-23 02:19:40|78.93|78.33|78.92|78.32|78.93|78.33|78.92|78.32|8
1737643920000|2025-01-23 14:52:00|80.21|79.61|80.19|79.59|80.28|79.68|80.17|79.57|22
1737598790000|2025-01-23 02:19:50|78.93|78.33|78.89|78.29|78.93|78.33|78.88|78.28|12
1737643930000|2025-01-23 14:52:10|80.22|79.62|80.18|79.58|80.23|79.63|80.18|79.58|19
1737598800000|2025-01-23 02:20:00|78.91|78.31|78.92|78.32|78.96|78.36|78.91|78.31|6
1737643940000|2025-01-23 14:52:20|80.14|79.54|80.17|79.57|80.21|79.61|80.14|79.54|21
1737598810000|2025-01-23 02:20:10|78.91|78.31|78.9|78.3|78.96|78.36|78.89|78.29|15
1737643950000|2025-01-23 14:52:30|80.16|79.56|80.12|79.52|80.19|79.59|80.12|79.52|18
1737598820000|2025-01-23 02:20:20|78.89|78.29|78.87|78.27|78.89|78.29|78.87|78.27|6
1737643960000|2025-01-23 14:52:40|80.13|79.53|80.16|79.56|80.22|79.62|80.13|79.53|15
1737598830000|2025-01-23 02:20:30|78.88|78.28|78.88|78.28|78.88|78.28|78.86|78.26|5
1737643970000|2025-01-23 14:52:50|80.17|79.57|80.15|79.55|80.17|79.57|80.12|79.52|15
1737598850000|2025-01-23 02:20:50|78.86|78.26|78.87|78.27|78.87|78.27|78.86|78.26|2
1737643980000|2025-01-23 14:53:00|80.18|79.58|80.21|79.61|80.23|79.63|80.18|79.58|16
1737598860000|2025-01-23 02:21:00|78.88|78.28|78.78|78.18|78.88|78.28|78.78|78.18|8
1737643990000|2025-01-23 14:53:10|80.19|79.59|80.17|79.57|80.2|79.6|80.13|79.53|18
1737598870000|2025-01-23 02:21:10|78.79|78.19|78.84|78.24|78.84|78.24|78.79|78.19|12
1737644000000|2025-01-23 14:53:20|80.16|79.56|80.21|79.61|80.22|79.62|80.16|79.56|15
1737598880000|2025-01-23 02:21:20|78.85|78.25|78.91|78.31|78.92|78.32|78.85|78.25|10
1737644010000|2025-01-23 14:53:30|80.26|79.66|80.36|79.76|80.4|79.8|80.25|79.65|16
1737644020000|2025-01-23 14:53:40|80.35|79.75|80.34|79.74|80.36|79.76|80.33|79.73|16
1737644030000|2025-01-23 14:53:50|80.36|79.76|80.25|79.65|80.37|79.77|80.24|79.64|18
1737644040000|2025-01-23 14:54:00|80.26|79.66|80.27|79.67|80.27|79.67|80.18|79.58|21
1737598890000|2025-01-23 02:21:30|78.89|78.29|78.93|78.33|78.93|78.33|78.86|78.26|12
1737644060000|2025-01-23 14:54:20|80.21|79.61|80.19|79.59|80.21|79.61|80.15|79.55|6
1737598900000|2025-01-23 02:21:40|78.94|78.34|78.98|78.38|79|78.4|78.93|78.33|10
1737644070000|2025-01-23 14:54:30|80.18|79.58|80.11|79.51|80.18|79.58|80.11|79.51|14
1737598910000|2025-01-23 02:21:50|78.99|78.39|78.97|78.37|78.99|78.39|78.95|78.35|6
1737644080000|2025-01-23 14:54:40|80.1|79.5|80.03|79.43|80.1|79.5|80.02|79.42|17
1737644090000|2025-01-23 14:54:50|80.02|79.42|80|79.4|80.04|79.44|80|79.4|13
1737644100000|2025-01-23 14:55:00|80.01|79.41|80.11|79.51|80.13|79.53|79.98|79.38|18
1737598920000|2025-01-23 02:22:00|78.98|78.38|79.07|78.47|79.09|78.49|78.97|78.37|8
1737644110000|2025-01-23 14:55:10|80.1|79.5|80.13|79.53|80.14|79.54|80.09|79.49|22
1737598930000|2025-01-23 02:22:10|79.08|78.48|79.04|78.44|79.09|78.49|79.04|78.44|9
1737644120000|2025-01-23 14:55:20|80.14|79.54|80.16|79.56|80.19|79.59|80.13|79.53|12
1737598940000|2025-01-23 02:22:20|79.05|78.45|79.05|78.45|79.05|78.45|79.02|78.42|7
1737644130000|2025-01-23 14:55:30|80.15|79.55|80.03|79.43|80.16|79.56|80.01|79.41|17
1737598950000|2025-01-23 02:22:30|79.06|78.46|79.05|78.45|79.06|78.46|79.04|78.44|4
1737644140000|2025-01-23 14:55:40|80.04|79.44|80.03|79.43|80.04|79.44|80.02|79.42|6
1737598960000|2025-01-23 02:22:40|79.06|78.46|79.07|78.47|79.07|78.47|79.06|78.46|2
1737644150000|2025-01-23 14:55:50|80.04|79.44|80.02|79.42|80.06|79.46|80.02|79.42|18
1737598970000|2025-01-23 02:22:50|79.06|78.46|79.08|78.48|79.08|78.48|79.06|78.46|4
1737644160000|2025-01-23 14:56:00|80.01|79.41|79.95|79.35|80.02|79.42|79.94|79.34|17
1737598980000|2025-01-23 02:23:00|79.09|78.49|79.08|78.48|79.14|78.54|79.08|78.48|15
1737644170000|2025-01-23 14:56:10|79.96|79.36|79.98|79.38|79.99|79.39|79.93|79.33|12
1737598990000|2025-01-23 02:23:10|79.09|78.49|79.11|78.51|79.13|78.53|79.09|78.49|8
1737644180000|2025-01-23 14:56:20|79.97|79.37|79.99|79.39|79.99|79.39|79.97|79.37|5
1737599000000|2025-01-23 02:23:20|79.13|78.53|79.22|78.62|79.22|78.62|79.13|78.53|11
1737644190000|2025-01-23 14:56:30|79.97|79.37|79.86|79.26|79.98|79.38|79.86|79.26|16
1737599010000|2025-01-23 02:23:30|79.25|78.65|79.31|78.71|79.31|78.71|79.24|78.64|11
1737644200000|2025-01-23 14:56:40|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|10
1737599020000|2025-01-23 02:23:40|79.3|78.7|79.26|78.66|79.3|78.7|79.25|78.65|6
1737644210000|2025-01-23 14:56:50|79.81|79.21|79.74|79.14|79.81|79.21|79.74|79.14|10
1737599030000|2025-01-23 02:23:50|79.25|78.65|79.26|78.66|79.26|78.66|79.25|78.65|2
1737644220000|2025-01-23 14:57:00|79.72|79.12|79.9|79.3|79.96|79.36|79.72|79.12|26
1737599040000|2025-01-23 02:24:00|79.29|78.69|79.3|78.7|79.32|78.72|79.29|78.69|4
1737644230000|2025-01-23 14:57:10|79.91|79.31|80.02|79.42|80.02|79.42|79.91|79.31|17
1737599050000|2025-01-23 02:24:10|79.31|78.71|79.34|78.74|79.34|78.74|79.31|78.71|8
1737644240000|2025-01-23 14:57:20|80.03|79.43|79.94|79.34|80.03|79.43|79.93|79.33|19
1737599060000|2025-01-23 02:24:20|79.35|78.75|79.33|78.73|79.36|78.76|79.32|78.72|8
1737644250000|2025-01-23 14:57:30|79.93|79.33|79.98|79.38|80|79.4|79.91|79.31|18
1737599070000|2025-01-23 02:24:30|79.34|78.74|79.35|78.75|79.35|78.75|79.33|78.73|4
1737644260000|2025-01-23 14:57:40|79.97|79.37|80|79.4|80|79.4|79.95|79.35|23
1737599080000|2025-01-23 02:24:40|79.36|78.76|79.33|78.73|79.38|78.78|79.33|78.73|7
1737644270000|2025-01-23 14:57:50|80.01|79.41|79.92|79.32|80.02|79.42|79.9|79.3|11
1737599090000|2025-01-23 02:24:50|79.34|78.74|79.36|78.76|79.36|78.76|79.34|78.74|5
1737644280000|2025-01-23 14:58:00|79.9|79.3|79.9|79.3|79.92|79.32|79.85|79.25|15
1737599100000|2025-01-23 02:25:00|79.35|78.75|79.34|78.74|79.35|78.75|79.34|78.74|6
1737644290000|2025-01-23 14:58:10|79.91|79.31|80.03|79.43|80.03|79.43|79.91|79.31|11
1737599110000|2025-01-23 02:25:10|79.33|78.73|79.33|78.73|79.34|78.74|79.33|78.73|5
1737644300000|2025-01-23 14:58:20|80.02|79.42|79.97|79.37|80.03|79.43|79.97|79.37|15
1737599120000|2025-01-23 02:25:20|79.31|78.71|79.33|78.73|79.33|78.73|79.31|78.71|5
1737644310000|2025-01-23 14:58:30|79.98|79.38|79.97|79.37|79.99|79.39|79.93|79.33|17
1737599130000|2025-01-23 02:25:30|79.32|78.72|79.33|78.73|79.33|78.73|79.32|78.72|2
1737644320000|2025-01-23 14:58:40|79.96|79.36|79.93|79.33|80.01|79.41|79.93|79.33|18
1737599140000|2025-01-23 02:25:40|79.34|78.74|79.39|78.79|79.4|78.8|79.34|78.74|8
1737644330000|2025-01-23 14:58:50|79.94|79.34|79.89|79.29|79.94|79.34|79.88|79.28|11
1737599150000|2025-01-23 02:25:50|79.38|78.78|79.37|78.77|79.39|78.79|79.36|78.76|6
1737644340000|2025-01-23 14:59:00|79.9|79.3|80.02|79.42|80.04|79.44|79.9|79.3|15
1737599160000|2025-01-23 02:26:00|79.36|78.76|79.35|78.75|79.38|78.78|79.35|78.75|7
1737644350000|2025-01-23 14:59:10|80.03|79.43|80.11|79.51|80.11|79.51|80.03|79.43|9
1737599170000|2025-01-23 02:26:10|79.34|78.74|79.34|78.74|79.35|78.75|79.32|78.72|8
1737644360000|2025-01-23 14:59:20|80.12|79.52|80.13|79.53|80.17|79.57|80.12|79.52|13
1737599180000|2025-01-23 02:26:20|79.35|78.75|79.32|78.72|79.35|78.75|79.32|78.72|8
1737644370000|2025-01-23 14:59:30|80.12|79.52|80.13|79.53|80.15|79.55|80.1|79.5|10
1737599190000|2025-01-23 02:26:30|79.33|78.73|79.35|78.75|79.35|78.75|79.32|78.72|7
1737644380000|2025-01-23 14:59:40|80.15|79.55|80.15|79.55|80.2|79.6|80.13|79.53|18
1737599200000|2025-01-23 02:26:40|79.34|78.74|79.27|78.67|79.34|78.74|79.27|78.67|6
1737644390000|2025-01-23 14:59:50|80.14|79.54|80.28|79.68|80.28|79.68|80.14|79.54|16
1737599210000|2025-01-23 02:26:50|79.26|78.66|79.27|78.67|79.27|78.67|79.25|78.65|4
1737644400000|2025-01-23 15:00:00|80.27|79.67|80.22|79.62|80.28|79.68|80.21|79.61|21
1737599220000|2025-01-23 02:27:00|79.26|78.66|79.27|78.67|79.27|78.67|79.24|78.64|6
1737644410000|2025-01-23 15:00:10|80.23|79.63|80.1|79.5|80.24|79.64|80.09|79.49|15
1737599230000|2025-01-23 02:27:10|79.28|78.68|79.25|78.65|79.28|78.68|79.24|78.64|6
1737644420000|2025-01-23 15:00:20|80.12|79.52|80.04|79.44|80.15|79.55|80.02|79.42|16
1737599240000|2025-01-23 02:27:20|79.24|78.64|79.24|78.64|79.24|78.64|79.23|78.63|3
1737644430000|2025-01-23 15:00:30|80.05|79.45|80.22|79.62|80.22|79.62|80.02|79.42|23
1737599250000|2025-01-23 02:27:30|79.25|78.65|79.26|78.66|79.27|78.67|79.24|78.64|5
1737644440000|2025-01-23 15:00:40|80.24|79.64|80.29|79.69|80.29|79.69|80.22|79.62|15
1737599260000|2025-01-23 02:27:40|79.25|78.65|79.23|78.63|79.25|78.65|79.23|78.63|3
1737644450000|2025-01-23 15:00:50|80.28|79.68|80.23|79.63|80.28|79.68|80.22|79.62|9
1737599270000|2025-01-23 02:27:50|79.22|78.62|79.23|78.63|79.23|78.63|79.22|78.62|4
1737644460000|2025-01-23 15:01:00|80.24|79.64|80.14|79.54|80.26|79.66|80.14|79.54|13
1737599280000|2025-01-23 02:28:00|79.22|78.62|79.22|78.62|79.23|78.63|79.21|78.61|9
1737644470000|2025-01-23 15:01:10|80.15|79.55|80.09|79.49|80.18|79.58|80.09|79.49|14
1737599290000|2025-01-23 02:28:10|79.23|78.63|79.19|78.59|79.23|78.63|79.19|78.59|5
1737644480000|2025-01-23 15:01:20|80.08|79.48|80.17|79.57|80.19|79.59|80.08|79.48|23
1737599300000|2025-01-23 02:28:20|79.2|78.6|79.18|78.58|79.2|78.6|79.18|78.58|5
1737644490000|2025-01-23 15:01:30|80.18|79.58|80.26|79.66|80.29|79.69|80.18|79.58|21
1737644500000|2025-01-23 15:01:40|80.27|79.67|80.3|79.7|80.33|79.73|80.27|79.67|13
1737599320000|2025-01-23 02:28:40|79.2|78.6|79.17|78.57|79.22|78.62|79.17|78.57|11
1737644510000|2025-01-23 15:01:50|80.29|79.69|80.32|79.72|80.32|79.72|80.26|79.66|18
1737599330000|2025-01-23 02:28:50|79.18|78.58|79.16|78.56|79.18|78.58|79.16|78.56|3
1737644520000|2025-01-23 15:02:00|80.31|79.71|80.39|79.79|80.39|79.79|80.31|79.71|19
1737599340000|2025-01-23 02:29:00|79.17|78.57|79.19|78.59|79.19|78.59|79.17|78.57|4
1737644530000|2025-01-23 15:02:10|80.43|79.83|80.54|79.94|80.54|79.94|80.41|79.81|17
1737599350000|2025-01-23 02:29:10|79.21|78.61|79.21|78.61|79.22|78.62|79.21|78.61|3
1737644540000|2025-01-23 15:02:20|80.55|79.95|80.67|80.07|80.67|80.07|80.55|79.95|21
1737599360000|2025-01-23 02:29:20|79.22|78.62|79.22|78.62|79.22|78.62|79.21|78.61|5
1737644550000|2025-01-23 15:02:30|80.66|80.06|80.61|80.01|80.66|80.06|80.61|80.01|14
1737599370000|2025-01-23 02:29:30|79.24|78.64|79.23|78.63|79.25|78.65|79.22|78.62|6
1737644560000|2025-01-23 15:02:40|80.62|80.02|80.6|80|80.62|80.02|80.57|79.97|15
1737599380000|2025-01-23 02:29:40|79.22|78.62|79.22|78.62|79.24|78.64|79.22|78.62|5
1737644570000|2025-01-23 15:02:50|80.61|80.01|80.58|79.98|80.61|80.01|80.57|79.97|12
1737599400000|2025-01-23 02:30:00|79.21|78.61|79.18|78.58|79.21|78.61|79.18|78.58|3
1737644580000|2025-01-23 15:03:00|80.59|79.99|80.42|79.82|80.59|79.99|80.42|79.82|22
1737599410000|2025-01-23 02:30:10|79.19|78.59|79.14|78.54|79.19|78.59|79.14|78.54|5
1737644590000|2025-01-23 15:03:10|80.41|79.81|80.44|79.84|80.48|79.88|80.41|79.81|14
1737599420000|2025-01-23 02:30:20|79.15|78.55|79.16|78.56|79.17|78.57|79.15|78.55|4
1737644600000|2025-01-23 15:03:20|80.45|79.85|80.52|79.92|80.53|79.93|80.45|79.85|14
1737599430000|2025-01-23 02:30:30|79.19|78.59|79.24|78.64|79.24|78.64|79.19|78.59|5
1737644610000|2025-01-23 15:03:30|80.51|79.91|80.44|79.84|80.51|79.91|80.43|79.83|17
1737599440000|2025-01-23 02:30:40|79.25|78.65|79.25|78.65|79.27|78.67|79.25|78.65|5
1737644620000|2025-01-23 15:03:40|80.45|79.85|80.35|79.75|80.45|79.85|80.34|79.74|14
1737599450000|2025-01-23 02:30:50|79.26|78.66|79.25|78.65|79.26|78.66|79.23|78.63|7
1737644630000|2025-01-23 15:03:50|80.34|79.74|80.41|79.81|80.41|79.81|80.33|79.73|19
1737599460000|2025-01-23 02:31:00|79.24|78.64|79.29|78.69|79.29|78.69|79.24|78.64|8
1737644640000|2025-01-23 15:04:00|80.42|79.82|80.5|79.9|80.51|79.91|80.42|79.82|11
1737599470000|2025-01-23 02:31:10|79.3|78.7|79.32|78.72|79.32|78.72|79.28|78.68|8
1737644650000|2025-01-23 15:04:10|80.51|79.91|80.53|79.93|80.54|79.94|80.51|79.91|13
1737599480000|2025-01-23 02:31:20|79.33|78.73|79.32|78.72|79.33|78.73|79.31|78.71|4
1737644660000|2025-01-23 15:04:20|80.54|79.94|80.6|80|80.6|80|80.54|79.94|10
1737599490000|2025-01-23 02:31:30|79.31|78.71|79.32|78.72|79.32|78.72|79.31|78.71|2
1737644670000|2025-01-23 15:04:30|80.59|79.99|80.62|80.02|80.62|80.02|80.59|79.99|8
1737599500000|2025-01-23 02:31:40|79.33|78.73|79.28|78.68|79.33|78.73|79.28|78.68|8
1737644680000|2025-01-23 15:04:40|80.63|80.03|80.68|80.08|80.69|80.09|80.63|80.03|16
1737599510000|2025-01-23 02:31:50|79.27|78.67|79.27|78.67|79.27|78.67|79.26|78.66|5
1737644690000|2025-01-23 15:04:50|80.67|80.07|80.69|80.09|80.7|80.1|80.66|80.06|15
1737599520000|2025-01-23 02:32:00|79.29|78.69|79.17|78.57|79.29|78.69|79.17|78.57|14
1737644700000|2025-01-23 15:05:00|80.7|80.1|80.67|80.07|80.72|80.12|80.66|80.06|17
1737599530000|2025-01-23 02:32:10|79.16|78.56|79.15|78.55|79.16|78.56|79.12|78.52|14
1737644710000|2025-01-23 15:05:10|80.7|80.1|80.65|80.05|80.7|80.1|80.62|80.02|27
1737599540000|2025-01-23 02:32:20|79.14|78.54|79.14|78.54|79.17|78.57|79.14|78.54|9
1737644720000|2025-01-23 15:05:20|80.66|80.06|80.62|80.02|80.68|80.08|80.62|80.02|9
1737599550000|2025-01-23 02:32:30|79.13|78.53|79.12|78.52|79.16|78.56|79.12|78.52|7
1737644730000|2025-01-23 15:05:30|80.61|80.01|80.53|79.93|80.62|80.02|80.52|79.92|13
1737599560000|2025-01-23 02:32:40|79.13|78.53|79.09|78.49|79.13|78.53|79.06|78.46|14
1737644740000|2025-01-23 15:05:40|80.54|79.94|80.51|79.91|80.54|79.94|80.48|79.88|12
1737599570000|2025-01-23 02:32:50|79.11|78.51|79.12|78.52|79.13|78.53|79.1|78.5|9
1737644750000|2025-01-23 15:05:50|80.5|79.9|80.51|79.91|80.51|79.91|80.48|79.88|12
1737599580000|2025-01-23 02:33:00|79.11|78.51|79.12|78.52|79.12|78.52|79.08|78.48|11
1737644760000|2025-01-23 15:06:00|80.52|79.92|80.55|79.95|80.61|80.01|80.52|79.92|16
1737599590000|2025-01-23 02:33:10|79.13|78.53|79.14|78.54|79.14|78.54|79.13|78.53|2
1737644770000|2025-01-23 15:06:10|80.53|79.93|80.49|79.89|80.59|79.99|80.49|79.89|17
1737599600000|2025-01-23 02:33:20|79.15|78.55|79.16|78.56|79.19|78.59|79.15|78.55|6
1737644780000|2025-01-23 15:06:20|80.5|79.9|80.53|79.93|80.56|79.96|80.48|79.88|19
1737599610000|2025-01-23 02:33:30|79.19|78.59|79.25|78.65|79.26|78.66|79.19|78.59|14
1737644790000|2025-01-23 15:06:30|80.52|79.92|80.48|79.88|80.54|79.94|80.44|79.84|17
1737599620000|2025-01-23 02:33:40|79.26|78.66|79.26|78.66|79.28|78.68|79.26|78.66|5
1737644800000|2025-01-23 15:06:40|80.5|79.9|80.53|79.93|80.55|79.95|80.44|79.84|19
1737599630000|2025-01-23 02:33:50|79.27|78.67|79.32|78.72|79.32|78.72|79.27|78.67|7
1737644810000|2025-01-23 15:06:50|80.52|79.92|80.45|79.85|80.53|79.93|80.43|79.83|15
1737599640000|2025-01-23 02:34:00|79.29|78.69|79.25|78.65|79.29|78.69|79.25|78.65|4
1737644820000|2025-01-23 15:07:00|80.46|79.86|80.41|79.81|80.49|79.89|80.41|79.81|18
1737599650000|2025-01-23 02:34:10|79.26|78.66|79.3|78.7|79.3|78.7|79.26|78.66|2
1737644830000|2025-01-23 15:07:10|80.42|79.82|80.42|79.82|80.46|79.86|80.4|79.8|17
1737599660000|2025-01-23 02:34:20|79.29|78.69|79.26|78.66|79.29|78.69|79.25|78.65|5
1737644840000|2025-01-23 15:07:20|80.41|79.81|80.45|79.85|80.46|79.86|80.39|79.79|14
1737599670000|2025-01-23 02:34:30|79.25|78.65|79.24|78.64|79.25|78.65|79.22|78.62|11
1737644850000|2025-01-23 15:07:30|80.44|79.84|80.49|79.89|80.49|79.89|80.4|79.8|17
1737599680000|2025-01-23 02:34:40|79.23|78.63|79.21|78.61|79.23|78.63|79.21|78.61|7
1737644860000|2025-01-23 15:07:40|80.5|79.9|80.29|79.69|80.52|79.92|80.29|79.69|19
1737599690000|2025-01-23 02:34:50|79.22|78.62|79.22|78.62|79.23|78.63|79.22|78.62|5
1737644870000|2025-01-23 15:07:50|80.27|79.67|80.03|79.43|80.28|79.68|80.03|79.43|12
1737599700000|2025-01-23 02:35:00|79.23|78.63|79.17|78.57|79.24|78.64|79.17|78.57|9
1737644880000|2025-01-23 15:08:00|79.98|79.38|79.83|79.23|79.99|79.39|79.71|79.11|28
1737599710000|2025-01-23 02:35:10|79.16|78.56|79.23|78.63|79.23|78.63|79.16|78.56|6
1737644890000|2025-01-23 15:08:10|79.85|79.25|79.93|79.33|79.96|79.36|79.84|79.24|22
1737599720000|2025-01-23 02:35:20|79.22|78.62|79.24|78.64|79.25|78.65|79.22|78.62|4
1737644900000|2025-01-23 15:08:20|79.95|79.35|79.74|79.14|79.96|79.36|79.69|79.09|30
1737599730000|2025-01-23 02:35:30|79.22|78.62|79.22|78.62|79.22|78.62|79.22|78.62|1
1737644910000|2025-01-23 15:08:30|79.8|79.2|79.88|79.28|79.89|79.29|79.73|79.13|25
1737644920000|2025-01-23 15:08:40|79.86|79.26|79.97|79.37|80|79.4|79.85|79.25|22
1737599740000|2025-01-23 02:35:40|79.21|78.61|79.22|78.62|79.22|78.62|79.18|78.58|7
1737644930000|2025-01-23 15:08:50|79.98|79.38|79.84|79.24|80.03|79.43|79.84|79.24|23
1737599750000|2025-01-23 02:35:50|79.21|78.61|79.21|78.61|79.22|78.62|79.21|78.61|3
1737644940000|2025-01-23 15:09:00|79.81|79.21|79.65|79.05|79.82|79.22|79.61|79.01|26
1737599770000|2025-01-23 02:36:10|79.16|78.56|79.14|78.54|79.17|78.57|79.13|78.53|6
1737644950000|2025-01-23 15:09:10|79.69|79.09|79.92|79.32|79.95|79.35|79.68|79.08|19
1737599780000|2025-01-23 02:36:20|79.13|78.53|79.11|78.51|79.14|78.54|79.1|78.5|11
1737644960000|2025-01-23 15:09:20|79.88|79.28|79.75|79.15|79.9|79.3|79.72|79.12|29
1737599790000|2025-01-23 02:36:30|79.12|78.52|79.15|78.55|79.15|78.55|79.12|78.52|4
1737644970000|2025-01-23 15:09:30|79.78|79.18|79.72|79.12|79.79|79.19|79.63|79.03|21
1737599800000|2025-01-23 02:36:40|79.16|78.56|79.25|78.65|79.26|78.66|79.16|78.56|13
1737644980000|2025-01-23 15:09:40|79.73|79.13|79.73|79.13|79.81|79.21|79.71|79.11|22
1737599810000|2025-01-23 02:36:50|79.24|78.64|79.24|78.64|79.25|78.65|79.23|78.63|7
1737644990000|2025-01-23 15:09:50|79.72|79.12|79.75|79.15|79.76|79.16|79.68|79.08|21
1737599820000|2025-01-23 02:37:00|79.23|78.63|79.18|78.58|79.23|78.63|79.18|78.58|9
1737645000000|2025-01-23 15:10:00|79.74|79.14|79.67|79.07|79.74|79.14|79.6|79|29
1737599830000|2025-01-23 02:37:10|79.17|78.57|79.19|78.59|79.21|78.61|79.16|78.56|11
1737645010000|2025-01-23 15:10:10|79.66|79.06|79.74|79.14|79.74|79.14|79.6|79|26
1737599840000|2025-01-23 02:37:20|79.18|78.58|79.14|78.54|79.18|78.58|79.12|78.52|11
1737645020000|2025-01-23 15:10:20|79.79|79.19|79.73|79.13|79.92|79.32|79.73|79.13|24
1737599850000|2025-01-23 02:37:30|79.13|78.53|79.13|78.53|79.14|78.54|79.12|78.52|7
1737645030000|2025-01-23 15:10:30|79.72|79.12|79.61|79.01|79.79|79.19|79.61|79.01|20
1737599860000|2025-01-23 02:37:40|79.12|78.52|79.12|78.52|79.14|78.54|79.12|78.52|10
1737645040000|2025-01-23 15:10:40|79.63|79.03|79.7|79.1|79.75|79.15|79.62|79.02|24
1737599870000|2025-01-23 02:37:50|79.13|78.53|79.07|78.47|79.13|78.53|79.07|78.47|8
1737645050000|2025-01-23 15:10:50|79.72|79.12|79.61|79.01|79.76|79.16|79.6|79|24
1737599880000|2025-01-23 02:38:00|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737645060000|2025-01-23 15:11:00|79.62|79.02|79.42|78.82|79.63|79.03|79.42|78.82|21
1737599890000|2025-01-23 02:38:10|79.11|78.51|79.07|78.47|79.12|78.52|79.07|78.47|5
1737645070000|2025-01-23 15:11:10|79.41|78.81|79.25|78.65|79.43|78.83|79.25|78.65|21
1737599910000|2025-01-23 02:38:30|79.08|78.48|79.05|78.45|79.1|78.5|79.05|78.45|7
1737645080000|2025-01-23 15:11:20|79.22|78.62|79.24|78.64|79.24|78.64|79.15|78.55|22
1737599920000|2025-01-23 02:38:40|79.04|78.44|79.04|78.44|79.06|78.46|79.04|78.44|11
1737645090000|2025-01-23 15:11:30|79.23|78.63|79.22|78.62|79.28|78.68|79.11|78.51|25
1737599930000|2025-01-23 02:38:50|79.03|78.43|79.02|78.42|79.04|78.44|79.02|78.42|4
1737645100000|2025-01-23 15:11:40|79.29|78.69|79.34|78.74|79.44|78.84|79.29|78.69|29
1737599940000|2025-01-23 02:39:00|79.03|78.43|79.03|78.43|79.04|78.44|79.02|78.42|7
1737645110000|2025-01-23 15:11:50|79.32|78.72|79.19|78.59|79.32|78.72|79.12|78.52|26
1737599950000|2025-01-23 02:39:10|79.04|78.44|79.05|78.45|79.05|78.45|79.04|78.44|2
1737645120000|2025-01-23 15:12:00|79.17|78.57|79.37|78.77|79.37|78.77|79.17|78.57|22
1737599960000|2025-01-23 02:39:20|79.03|78.43|79.01|78.41|79.03|78.43|79|78.4|6
1737645130000|2025-01-23 15:12:10|79.36|78.76|79.4|78.8|79.48|78.88|79.36|78.76|25
1737599970000|2025-01-23 02:39:30|79.02|78.42|79.13|78.53|79.13|78.53|79.02|78.42|8
1737645140000|2025-01-23 15:12:20|79.38|78.78|79.52|78.92|79.56|78.96|79.38|78.78|23
1737599980000|2025-01-23 02:39:40|79.14|78.54|79.13|78.53|79.15|78.55|79.13|78.53|8
1737645150000|2025-01-23 15:12:30|79.5|78.9|79.49|78.89|79.53|78.93|79.43|78.83|27
1737599990000|2025-01-23 02:39:50|79.14|78.54|79.1|78.5|79.16|78.56|79.1|78.5|7
1737645160000|2025-01-23 15:12:40|79.52|78.92|79.41|78.81|79.52|78.92|79.39|78.79|20
1737600000000|2025-01-23 02:40:00|79.09|78.49|79.12|78.52|79.12|78.52|79.08|78.48|8
1737645170000|2025-01-23 15:12:50|79.4|78.8|79.27|78.67|79.4|78.8|79.26|78.66|19
1737600010000|2025-01-23 02:40:10|79.14|78.54|79.08|78.48|79.15|78.55|79.07|78.47|9
1737645180000|2025-01-23 15:13:00|79.28|78.68|79.24|78.64|79.28|78.68|79.2|78.6|22
1737600020000|2025-01-23 02:40:20|79.1|78.5|79.06|78.46|79.11|78.51|79.06|78.46|11
1737645190000|2025-01-23 15:13:10|79.23|78.63|79.2|78.6|79.24|78.64|79.16|78.56|23
1737600030000|2025-01-23 02:40:30|79.05|78.45|79.04|78.44|79.06|78.46|79.04|78.44|4
1737645200000|2025-01-23 15:13:20|79.24|78.64|79.22|78.62|79.24|78.64|79.14|78.54|19
1737600040000|2025-01-23 02:40:40|79.05|78.45|79.04|78.44|79.05|78.45|79.02|78.42|8
1737645210000|2025-01-23 15:13:30|79.21|78.61|79.33|78.73|79.33|78.73|79.18|78.58|25
1737600050000|2025-01-23 02:40:50|79.03|78.43|79.05|78.45|79.05|78.45|79.02|78.42|10
1737645220000|2025-01-23 15:13:40|79.36|78.76|79.4|78.8|79.42|78.82|79.36|78.76|17
1737600060000|2025-01-23 02:41:00|79.04|78.44|79.08|78.48|79.08|78.48|79.02|78.42|8
1737645230000|2025-01-23 15:13:50|79.41|78.81|79.35|78.75|79.41|78.81|79.3|78.7|21
1737645240000|2025-01-23 15:14:00|79.36|78.76|79.49|78.89|79.5|78.9|79.36|78.76|21
1737600070000|2025-01-23 02:41:10|79.07|78.47|79.14|78.54|79.15|78.55|79.06|78.46|7
1737645250000|2025-01-23 15:14:10|79.48|78.88|79.53|78.93|79.53|78.93|79.44|78.84|19
1737600080000|2025-01-23 02:41:20|79.15|78.55|79.19|78.59|79.19|78.59|79.14|78.54|6
1737645260000|2025-01-23 15:14:20|79.52|78.92|79.53|78.93|79.57|78.97|79.5|78.9|19
1737600090000|2025-01-23 02:41:30|79.2|78.6|79.23|78.63|79.23|78.63|79.2|78.6|6
1737645270000|2025-01-23 15:14:30|79.55|78.95|79.6|79|79.6|79|79.44|78.84|17
1737600100000|2025-01-23 02:41:40|79.22|78.62|79.21|78.61|79.22|78.62|79.21|78.61|4
1737645280000|2025-01-23 15:14:40|79.59|78.99|79.58|78.98|79.59|78.99|79.57|78.97|8
1737600110000|2025-01-23 02:41:50|79.2|78.6|79.24|78.64|79.26|78.66|79.2|78.6|7
1737645290000|2025-01-23 15:14:50|79.61|79.01|79.63|79.03|79.67|79.07|79.61|79.01|18
1737600120000|2025-01-23 02:42:00|79.25|78.65|79.24|78.64|79.26|78.66|79.24|78.64|4
1737645300000|2025-01-23 15:15:00|79.62|79.02|79.58|78.98|79.63|79.03|79.52|78.92|21
1737600130000|2025-01-23 02:42:10|79.25|78.65|79.25|78.65|79.25|78.65|79.23|78.63|4
1737645310000|2025-01-23 15:15:10|79.56|78.96|79.49|78.89|79.6|79|79.48|78.88|22
1737600140000|2025-01-23 02:42:20|79.26|78.66|79.26|78.66|79.26|78.66|79.24|78.64|8
1737645320000|2025-01-23 15:15:20|79.47|78.87|79.5|78.9|79.61|79.01|79.44|78.84|23
1737600150000|2025-01-23 02:42:30|79.25|78.65|79.24|78.64|79.26|78.66|79.23|78.63|6
1737645330000|2025-01-23 15:15:30|79.49|78.89|79.48|78.88|79.51|78.91|79.46|78.86|18
1737600160000|2025-01-23 02:42:40|79.23|78.63|79.22|78.62|79.24|78.64|79.21|78.61|6
1737645340000|2025-01-23 15:15:40|79.49|78.89|79.65|79.05|79.65|79.05|79.47|78.87|21
1737600170000|2025-01-23 02:42:50|79.23|78.63|79.21|78.61|79.23|78.63|79.21|78.61|3
1737645350000|2025-01-23 15:15:50|79.66|79.06|79.68|79.08|79.68|79.08|79.6|79|19
1737600190000|2025-01-23 02:43:10|79.22|78.62|79.23|78.63|79.23|78.63|79.22|78.62|2
1737645360000|2025-01-23 15:16:00|79.71|79.11|79.71|79.11|79.72|79.12|79.66|79.06|17
1737645370000|2025-01-23 15:16:10|79.72|79.12|79.7|79.1|79.73|79.13|79.65|79.05|16
1737600200000|2025-01-23 02:43:20|79.22|78.62|79.17|78.57|79.22|78.62|79.17|78.57|7
1737645380000|2025-01-23 15:16:20|79.71|79.11|79.68|79.08|79.71|79.11|79.68|79.08|17
1737600210000|2025-01-23 02:43:30|79.16|78.56|79.17|78.57|79.17|78.57|79.15|78.55|4
1737645390000|2025-01-23 15:16:30|79.65|79.05|79.67|79.07|79.67|79.07|79.58|78.98|17
1737600220000|2025-01-23 02:43:40|79.16|78.56|79.15|78.55|79.17|78.57|79.15|78.55|4
1737645400000|2025-01-23 15:16:40|79.68|79.08|79.64|79.04|79.7|79.1|79.63|79.03|15
1737600230000|2025-01-23 02:43:50|79.14|78.54|79.14|78.54|79.15|78.55|79.14|78.54|3
1737645410000|2025-01-23 15:16:50|79.63|79.03|79.55|78.95|79.64|79.04|79.54|78.94|17
1737600240000|2025-01-23 02:44:00|79.15|78.55|79.15|78.55|79.15|78.55|79.15|78.55|1
1737645420000|2025-01-23 15:17:00|79.54|78.94|79.4|78.8|79.54|78.94|79.39|78.79|20
1737600250000|2025-01-23 02:44:10|79.14|78.54|79.15|78.55|79.15|78.55|79.14|78.54|2
1737645430000|2025-01-23 15:17:10|79.39|78.79|79.35|78.75|79.4|78.8|79.32|78.72|17
1737600260000|2025-01-23 02:44:20|79.14|78.54|79.12|78.52|79.14|78.54|79.12|78.52|3
1737645440000|2025-01-23 15:17:20|79.34|78.74|79.23|78.63|79.34|78.74|79.23|78.63|19
1737600270000|2025-01-23 02:44:30|79.11|78.51|79.15|78.55|79.15|78.55|79.11|78.51|7
1737645450000|2025-01-23 15:17:30|79.24|78.64|79.24|78.64|79.25|78.65|79.21|78.61|20
1737600280000|2025-01-23 02:44:40|79.21|78.61|79.17|78.57|79.21|78.61|79.16|78.56|8
1737645460000|2025-01-23 15:17:40|79.25|78.65|79.11|78.51|79.25|78.65|79.11|78.51|17
1737645470000|2025-01-23 15:17:50|79.09|78.49|79.15|78.55|79.17|78.57|79.07|78.47|18
1737600290000|2025-01-23 02:44:50|79.18|78.58|79.18|78.58|79.18|78.58|79.18|78.58|1
1737645480000|2025-01-23 15:18:00|79.14|78.54|79.05|78.45|79.16|78.56|79.05|78.45|23
1737600300000|2025-01-23 02:45:00|79.19|78.59|79.15|78.55|79.19|78.59|79.15|78.55|3
1737645490000|2025-01-23 15:18:10|79.04|78.44|78.93|78.33|79.04|78.44|78.91|78.31|18
1737600310000|2025-01-23 02:45:10|79.14|78.54|79.13|78.53|79.14|78.54|79.13|78.53|2
1737645500000|2025-01-23 15:18:20|78.92|78.32|79.01|78.41|79.01|78.41|78.92|78.32|21
1737600330000|2025-01-23 02:45:30|79.09|78.49|79.05|78.45|79.09|78.49|79.04|78.44|4
1737645510000|2025-01-23 15:18:30|79|78.4|78.9|78.3|79|78.4|78.88|78.28|22
1737600340000|2025-01-23 02:45:40|79.04|78.44|79.02|78.42|79.04|78.44|79.02|78.42|3
1737645520000|2025-01-23 15:18:40|78.89|78.29|78.93|78.33|78.98|78.38|78.88|78.28|23
1737600350000|2025-01-23 02:45:50|79.03|78.43|79.03|78.43|79.05|78.45|79.03|78.43|8
1737645530000|2025-01-23 15:18:50|78.92|78.32|78.97|78.37|79.01|78.41|78.92|78.32|15
1737600360000|2025-01-23 02:46:00|79.04|78.44|79.03|78.43|79.05|78.45|79.02|78.42|10
1737645540000|2025-01-23 15:19:00|78.96|78.36|78.93|78.33|78.97|78.37|78.92|78.32|20
1737600370000|2025-01-23 02:46:10|79.04|78.44|79.04|78.44|79.04|78.44|79.03|78.43|3
1737645550000|2025-01-23 15:19:10|78.92|78.32|78.9|78.3|78.96|78.36|78.89|78.29|15
1737600380000|2025-01-23 02:46:20|79.08|78.48|79.1|78.5|79.1|78.5|79.08|78.48|3
1737645560000|2025-01-23 15:19:20|78.92|78.32|78.92|78.32|78.99|78.39|78.91|78.31|18
1737600390000|2025-01-23 02:46:30|79.11|78.51|79.13|78.53|79.13|78.53|79.11|78.51|3
1737645570000|2025-01-23 15:19:30|78.91|78.31|78.91|78.31|78.99|78.39|78.9|78.3|23
1737645580000|2025-01-23 15:19:40|78.9|78.3|78.88|78.28|78.9|78.3|78.84|78.24|18
1737600400000|2025-01-23 02:46:40|79.14|78.54|79.21|78.61|79.21|78.61|79.14|78.54|6
1737645590000|2025-01-23 15:19:50|78.89|78.29|78.91|78.31|78.97|78.37|78.89|78.29|18
1737600410000|2025-01-23 02:46:50|79.19|78.59|79.2|78.6|79.21|78.61|79.19|78.59|4
1737645600000|2025-01-23 15:20:00|78.92|78.32|78.9|78.3|78.94|78.34|78.89|78.29|23
1737600420000|2025-01-23 02:47:00|79.19|78.59|79.19|78.59|79.19|78.59|79.17|78.57|4
1737645610000|2025-01-23 15:20:10|78.89|78.29|78.83|78.23|78.9|78.3|78.78|78.18|21
1737600430000|2025-01-23 02:47:10|79.18|78.58|79.16|78.56|79.18|78.58|79.16|78.56|3
1737645620000|2025-01-23 15:20:20|78.82|78.22|78.79|78.19|78.84|78.24|78.78|78.18|20
1737600440000|2025-01-23 02:47:20|79.15|78.55|79.16|78.56|79.17|78.57|79.15|78.55|4
1737645630000|2025-01-23 15:20:30|78.78|78.18|79.09|78.49|79.09|78.49|78.78|78.18|20
1737600450000|2025-01-23 02:47:30|79.15|78.55|79.14|78.54|79.15|78.55|79.12|78.52|5
1737645640000|2025-01-23 15:20:40|79.1|78.5|79.41|78.81|79.41|78.81|79.1|78.5|22
1737600460000|2025-01-23 02:47:40|79.16|78.56|79.21|78.61|79.22|78.62|79.16|78.56|6
1737645650000|2025-01-23 15:20:50|79.42|78.82|79.27|78.67|79.42|78.82|79.26|78.66|24
1737600470000|2025-01-23 02:47:50|79.22|78.62|79.24|78.64|79.25|78.65|79.22|78.62|4
1737645660000|2025-01-23 15:21:00|79.28|78.68|79.48|78.88|79.48|78.88|79.28|78.68|19
1737600480000|2025-01-23 02:48:00|79.22|78.62|79.25|78.65|79.25|78.65|79.21|78.61|5
1737645670000|2025-01-23 15:21:10|79.49|78.89|79.62|79.02|79.72|79.12|79.49|78.89|29
1737600490000|2025-01-23 02:48:10|79.23|78.63|79.24|78.64|79.26|78.66|79.23|78.63|3
1737645680000|2025-01-23 15:21:20|79.64|79.04|79.51|78.91|79.67|79.07|79.48|78.88|25
1737600500000|2025-01-23 02:48:20|79.23|78.63|79.23|78.63|79.24|78.64|79.22|78.62|4
1737645690000|2025-01-23 15:21:30|79.5|78.9|79.56|78.96|79.62|79.02|79.49|78.89|25
1737645700000|2025-01-23 15:21:40|79.57|78.97|79.42|78.82|79.62|79.02|79.42|78.82|20
1737600510000|2025-01-23 02:48:30|79.22|78.62|79.17|78.57|79.22|78.62|79.17|78.57|4
1737645710000|2025-01-23 15:21:50|79.43|78.83|79.55|78.95|79.59|78.99|79.43|78.83|19
1737600520000|2025-01-23 02:48:40|79.16|78.56|79.15|78.55|79.16|78.56|79.15|78.55|2
1737645720000|2025-01-23 15:22:00|79.54|78.94|79.48|78.88|79.64|79.04|79.48|78.88|25
1737600530000|2025-01-23 02:48:50|79.16|78.56|79.15|78.55|79.16|78.56|79.14|78.54|4
1737645730000|2025-01-23 15:22:10|79.47|78.87|79.48|78.88|79.5|78.9|79.45|78.85|17
1737600540000|2025-01-23 02:49:00|79.14|78.54|79.13|78.53|79.14|78.54|79.13|78.53|2
1737645740000|2025-01-23 15:22:20|79.44|78.84|79.4|78.8|79.44|78.84|79.31|78.71|23
1737600550000|2025-01-23 02:49:10|79.14|78.54|79.13|78.53|79.14|78.54|79.13|78.53|4
1737645750000|2025-01-23 15:22:30|79.39|78.79|79.48|78.88|79.48|78.88|79.38|78.78|16
1737600560000|2025-01-23 02:49:20|79.11|78.51|79.12|78.52|79.13|78.53|79.11|78.51|6
1737645760000|2025-01-23 15:22:40|79.49|78.89|79.57|78.97|79.57|78.97|79.45|78.85|26
1737600570000|2025-01-23 02:49:30|79.15|78.55|79.19|78.59|79.19|78.59|79.15|78.55|2
1737645770000|2025-01-23 15:22:50|79.56|78.96|79.64|79.04|79.66|79.06|79.5|78.9|26
1737600580000|2025-01-23 02:49:40|79.18|78.58|79.25|78.65|79.25|78.65|79.18|78.58|6
1737645780000|2025-01-23 15:23:00|79.63|79.03|79.69|79.09|79.7|79.1|79.55|78.95|25
1737600590000|2025-01-23 02:49:50|79.24|78.64|79.24|78.64|79.24|78.64|79.22|78.62|6
1737645790000|2025-01-23 15:23:10|79.68|79.08|79.55|78.95|79.68|79.08|79.54|78.94|22
1737600600000|2025-01-23 02:50:00|79.25|78.65|79.26|78.66|79.32|78.72|79.24|78.64|11
1737645800000|2025-01-23 15:23:20|79.56|78.96|79.5|78.9|79.61|79.01|79.5|78.9|17
1737600610000|2025-01-23 02:50:10|79.27|78.67|79.26|78.66|79.27|78.67|79.25|78.65|6
1737645810000|2025-01-23 15:23:30|79.51|78.91|79.49|78.89|79.56|78.96|79.49|78.89|24
1737600620000|2025-01-23 02:50:20|79.25|78.65|79.27|78.67|79.27|78.67|79.22|78.62|6
1737645820000|2025-01-23 15:23:40|79.47|78.87|79.39|78.79|79.48|78.88|79.39|78.79|23
1737600630000|2025-01-23 02:50:30|79.25|78.65|79.27|78.67|79.28|78.68|79.25|78.65|6
1737645830000|2025-01-23 15:23:50|79.38|78.78|79.4|78.8|79.4|78.8|79.35|78.75|12
1737600640000|2025-01-23 02:50:40|79.3|78.7|79.32|78.72|79.32|78.72|79.3|78.7|2
1737645840000|2025-01-23 15:24:00|79.38|78.78|79.52|78.92|79.52|78.92|79.37|78.77|21
1737600650000|2025-01-23 02:50:50|79.3|78.7|79.3|78.7|79.31|78.71|79.3|78.7|5
1737645850000|2025-01-23 15:24:10|79.51|78.91|79.57|78.97|79.61|79.01|79.51|78.91|22
1737600660000|2025-01-23 02:51:00|79.31|78.71|79.26|78.66|79.31|78.71|79.26|78.66|6
1737645860000|2025-01-23 15:24:20|79.58|78.98|79.61|79.01|79.61|79.01|79.58|78.98|14
1737600670000|2025-01-23 02:51:10|79.25|78.65|79.22|78.62|79.25|78.65|79.22|78.62|6
1737645870000|2025-01-23 15:24:30|79.62|79.02|79.69|79.09|79.69|79.09|79.61|79.01|19
1737600680000|2025-01-23 02:51:20|79.23|78.63|79.23|78.63|79.24|78.64|79.23|78.63|3
1737645880000|2025-01-23 15:24:40|79.7|79.1|79.69|79.09|79.71|79.11|79.66|79.06|11
1737600690000|2025-01-23 02:51:30|79.24|78.64|79.23|78.63|79.25|78.65|79.23|78.63|5
1737645890000|2025-01-23 15:24:50|79.7|79.1|79.68|79.08|79.76|79.16|79.68|79.08|12
1737600700000|2025-01-23 02:51:40|79.24|78.64|79.23|78.63|79.24|78.64|79.23|78.63|2
1737645900000|2025-01-23 15:25:00|79.67|79.07|79.72|79.12|79.72|79.12|79.59|78.99|21
1737600710000|2025-01-23 02:51:50|79.24|78.64|79.23|78.63|79.24|78.64|79.23|78.63|4
1737645910000|2025-01-23 15:25:10|79.71|79.11|79.72|79.12|79.76|79.16|79.67|79.07|23
1737600730000|2025-01-23 02:52:10|79.14|78.54|79.14|78.54|79.14|78.54|79.14|78.54|1
1737645920000|2025-01-23 15:25:20|79.71|79.11|79.72|79.12|79.76|79.16|79.67|79.07|14
1737600740000|2025-01-23 02:52:20|79.13|78.53|79.13|78.53|79.13|78.53|79.13|78.53|1
1737645930000|2025-01-23 15:25:30|79.71|79.11|79.8|79.2|79.8|79.2|79.65|79.05|14
1737600750000|2025-01-23 02:52:30|79.14|78.54|79.14|78.54|79.14|78.54|79.14|78.54|1
1737645940000|2025-01-23 15:25:40|79.79|79.19|79.66|79.06|79.79|79.19|79.61|79.01|19
1737600780000|2025-01-23 02:53:00|79.13|78.53|79.12|78.52|79.13|78.53|79.12|78.52|2
1737645950000|2025-01-23 15:25:50|79.67|79.07|79.7|79.1|79.7|79.1|79.65|79.05|15
1737600790000|2025-01-23 02:53:10|79.13|78.53|79.12|78.52|79.13|78.53|79.12|78.52|2
1737645960000|2025-01-23 15:26:00|79.72|79.12|79.79|79.19|79.81|79.21|79.72|79.12|18
1737600800000|2025-01-23 02:53:20|79.13|78.53|79.15|78.55|79.15|78.55|79.13|78.53|2
1737645970000|2025-01-23 15:26:10|79.8|79.2|79.76|79.16|79.81|79.21|79.74|79.14|15
1737600810000|2025-01-23 02:53:30|79.16|78.56|79.22|78.62|79.22|78.62|79.16|78.56|5
1737645980000|2025-01-23 15:26:20|79.77|79.17|79.68|79.08|79.8|79.2|79.68|79.08|17
1737600820000|2025-01-23 02:53:40|79.23|78.63|79.22|78.62|79.23|78.63|79.22|78.62|2
1737645990000|2025-01-23 15:26:30|79.67|79.07|79.59|78.99|79.67|79.07|79.57|78.97|10
1737600830000|2025-01-23 02:53:50|79.21|78.61|79.21|78.61|79.22|78.62|79.21|78.61|3
1737646000000|2025-01-23 15:26:40|79.58|78.98|79.55|78.95|79.64|79.04|79.55|78.95|18
1737600840000|2025-01-23 02:54:00|79.2|78.6|79.15|78.55|79.2|78.6|79.15|78.55|3
1737646010000|2025-01-23 15:26:50|79.56|78.96|79.51|78.91|79.56|78.96|79.48|78.88|16
1737600850000|2025-01-23 02:54:10|79.14|78.54|79.14|78.54|79.15|78.55|79.14|78.54|3
1737646020000|2025-01-23 15:27:00|79.5|78.9|79.51|78.91|79.51|78.91|79.46|78.86|18
1737600870000|2025-01-23 02:54:30|79.13|78.53|79.17|78.57|79.17|78.57|79.13|78.53|6
1737646030000|2025-01-23 15:27:10|79.55|78.95|79.47|78.87|79.55|78.95|79.45|78.85|19
1737646040000|2025-01-23 15:27:20|79.46|78.86|79.4|78.8|79.47|78.87|79.39|78.79|14
1737600880000|2025-01-23 02:54:40|79.16|78.56|79.21|78.61|79.22|78.62|79.16|78.56|7
1737646050000|2025-01-23 15:27:30|79.41|78.81|79.36|78.76|79.43|78.83|79.33|78.73|19
1737600890000|2025-01-23 02:54:50|79.23|78.63|79.23|78.63|79.23|78.63|79.21|78.61|8
1737646060000|2025-01-23 15:27:40|79.37|78.77|79.55|78.95|79.55|78.95|79.33|78.73|20
1737600900000|2025-01-23 02:55:00|79.25|78.65|79.24|78.64|79.26|78.66|79.24|78.64|3
1737646070000|2025-01-23 15:27:50|79.54|78.94|79.51|78.91|79.56|78.96|79.51|78.91|11
1737646080000|2025-01-23 15:28:00|79.5|78.9|79.56|78.96|79.58|78.98|79.48|78.88|21
1737600920000|2025-01-23 02:55:20|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1737646090000|2025-01-23 15:28:10|79.55|78.95|79.5|78.9|79.56|78.96|79.48|78.88|17
1737600930000|2025-01-23 02:55:30|79.22|78.62|79.24|78.64|79.26|78.66|79.22|78.62|7
1737646100000|2025-01-23 15:28:20|79.49|78.89|79.46|78.86|79.51|78.91|79.45|78.85|15
1737600940000|2025-01-23 02:55:40|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1737646110000|2025-01-23 15:28:30|79.47|78.87|79.44|78.84|79.48|78.88|79.41|78.81|18
1737600950000|2025-01-23 02:55:50|79.24|78.64|79.23|78.63|79.25|78.65|79.23|78.63|4
1737646120000|2025-01-23 15:28:40|79.43|78.83|79.44|78.84|79.48|78.88|79.41|78.81|17
1737600960000|2025-01-23 02:56:00|79.24|78.64|79.25|78.65|79.25|78.65|79.23|78.63|4
1737646130000|2025-01-23 15:28:50|79.45|78.85|79.38|78.78|79.46|78.86|79.38|78.78|10
1737600970000|2025-01-23 02:56:10|79.24|78.64|79.23|78.63|79.24|78.64|79.23|78.63|2
1737646140000|2025-01-23 15:29:00|79.39|78.79|79.41|78.81|79.44|78.84|79.38|78.78|19
1737601020000|2025-01-23 02:57:00|79.21|78.61|79.21|78.61|79.21|78.61|79.21|78.61|1
1737646150000|2025-01-23 15:29:10|79.4|78.8|79.38|78.78|79.4|78.8|79.36|78.76|10
1737601030000|2025-01-23 02:57:10|79.18|78.58|79.22|78.62|79.22|78.62|79.16|78.56|8
1737646160000|2025-01-23 15:29:20|79.39|78.79|79.51|78.91|79.51|78.91|79.39|78.79|10
1737601040000|2025-01-23 02:57:20|79.25|78.65|79.23|78.63|79.25|78.65|79.23|78.63|3
1737646170000|2025-01-23 15:29:30|79.5|78.9|79.52|78.92|79.56|78.96|79.48|78.88|14
1737601050000|2025-01-23 02:57:30|79.22|78.62|79.18|78.58|79.22|78.62|79.18|78.58|3
1737646180000|2025-01-23 15:29:40|79.53|78.93|79.56|78.96|79.57|78.97|79.52|78.92|15
1737601060000|2025-01-23 02:57:40|79.16|78.56|79.18|78.58|79.18|78.58|79.16|78.56|4
1737646190000|2025-01-23 15:29:50|79.55|78.95|79.54|78.94|79.57|78.97|79.52|78.92|15
1737601070000|2025-01-23 02:57:50|79.16|78.56|79.21|78.61|79.21|78.61|79.16|78.56|3
1737646200000|2025-01-23 15:30:00|79.53|78.93|79.58|78.98|79.58|78.98|79.5|78.9|19
1737601080000|2025-01-23 02:58:00|79.2|78.6|79.2|78.6|79.2|78.6|79.2|78.6|1
1737646210000|2025-01-23 15:30:10|79.59|78.99|79.66|79.06|79.66|79.06|79.58|78.98|11
1737601090000|2025-01-23 02:58:10|79.21|78.61|79.23|78.63|79.23|78.63|79.21|78.61|3
1737646220000|2025-01-23 15:30:20|79.65|79.05|79.7|79.1|79.7|79.1|79.63|79.03|16
1737601100000|2025-01-23 02:58:20|79.24|78.64|79.24|78.64|79.25|78.65|79.24|78.64|3
1737646230000|2025-01-23 15:30:30|79.71|79.11|79.76|79.16|79.78|79.18|79.7|79.1|15
1737601120000|2025-01-23 02:58:40|79.23|78.63|79.25|78.65|79.25|78.65|79.23|78.63|2
1737646240000|2025-01-23 15:30:40|79.75|79.15|79.75|79.15|79.79|79.19|79.72|79.12|15
1737601130000|2025-01-23 02:58:50|79.24|78.64|79.23|78.63|79.24|78.64|79.23|78.63|4
1737646250000|2025-01-23 15:30:50|79.76|79.16|79.79|79.19|79.82|79.22|79.75|79.15|11
1737601140000|2025-01-23 02:59:00|79.24|78.64|79.22|78.62|79.24|78.64|79.22|78.62|3
1737646260000|2025-01-23 15:31:00|79.8|79.2|79.72|79.12|79.8|79.2|79.72|79.12|15
1737601150000|2025-01-23 02:59:10|79.23|78.63|79.23|78.63|79.25|78.65|79.23|78.63|5
1737646270000|2025-01-23 15:31:10|79.67|79.07|79.78|79.18|79.8|79.2|79.67|79.07|19
1737601160000|2025-01-23 02:59:20|79.22|78.62|79.22|78.62|79.22|78.62|79.22|78.62|1
1737646280000|2025-01-23 15:31:20|79.77|79.17|79.77|79.17|79.8|79.2|79.77|79.17|4
1737601170000|2025-01-23 02:59:30|79.21|78.61|79.23|78.63|79.23|78.63|79.21|78.61|5
1737646290000|2025-01-23 15:31:30|79.78|79.18|79.78|79.18|79.79|79.19|79.77|79.17|11
1737601180000|2025-01-23 02:59:40|79.22|78.62|79.22|78.62|79.22|78.62|79.22|78.62|1
1737646300000|2025-01-23 15:31:40|79.77|79.17|79.72|79.12|79.79|79.19|79.72|79.12|14
1737601190000|2025-01-23 02:59:50|79.21|78.61|79.18|78.58|79.22|78.62|79.18|78.58|3
1737646310000|2025-01-23 15:31:50|79.69|79.09|79.7|79.1|79.7|79.1|79.65|79.05|11
1737601200000|2025-01-23 03:00:00|79.17|78.57|79.14|78.54|79.17|78.57|79.14|78.54|4
1737646320000|2025-01-23 15:32:00|79.75|79.15|79.68|79.08|79.78|79.18|79.68|79.08|16
1737601210000|2025-01-23 03:00:10|79.15|78.55|79.15|78.55|79.15|78.55|79.14|78.54|3
1737646330000|2025-01-23 15:32:10|79.69|79.09|79.6|79|79.69|79.09|79.58|78.98|14
1737601220000|2025-01-23 03:00:20|79.17|78.57|79.14|78.54|79.17|78.57|79.14|78.54|6
1737646340000|2025-01-23 15:32:20|79.59|78.99|79.58|78.98|79.61|79.01|79.56|78.96|16
1737601230000|2025-01-23 03:00:30|79.13|78.53|79.11|78.51|79.13|78.53|79.11|78.51|5
1737646350000|2025-01-23 15:32:30|79.57|78.97|79.71|79.11|79.71|79.11|79.57|78.97|12
1737601240000|2025-01-23 03:00:40|79.12|78.52|79.12|78.52|79.12|78.52|79.12|78.52|1
1737646360000|2025-01-23 15:32:40|79.74|79.14|79.77|79.17|79.78|79.18|79.74|79.14|19
1737601250000|2025-01-23 03:00:50|79.11|78.51|79.12|78.52|79.12|78.52|79.11|78.51|4
1737646370000|2025-01-23 15:32:50|79.76|79.16|79.8|79.2|79.8|79.2|79.76|79.16|4
1737601260000|2025-01-23 03:01:00|79.11|78.51|79.07|78.47|79.11|78.51|79.07|78.47|5
1737646380000|2025-01-23 15:33:00|79.82|79.22|79.8|79.2|79.83|79.23|79.78|79.18|17
1737601280000|2025-01-23 03:01:20|79.08|78.48|79.07|78.47|79.08|78.48|79.05|78.45|7
1737646390000|2025-01-23 15:33:10|79.81|79.21|79.84|79.24|79.85|79.25|79.81|79.21|6
1737601290000|2025-01-23 03:01:30|79.08|78.48|79.14|78.54|79.14|78.54|79.07|78.47|5
1737646400000|2025-01-23 15:33:20|79.85|79.25|79.84|79.24|79.85|79.25|79.84|79.24|2
1737601310000|2025-01-23 03:01:50|79.26|78.66|79.27|78.67|79.27|78.67|79.26|78.66|2
1737646410000|2025-01-23 15:33:30|79.85|79.25|79.9|79.3|79.9|79.3|79.85|79.25|7
1737601320000|2025-01-23 03:02:00|79.26|78.66|79.32|78.72|79.32|78.72|79.26|78.66|4
1737646420000|2025-01-23 15:33:40|79.91|79.31|79.88|79.28|79.97|79.37|79.87|79.27|19
1737601330000|2025-01-23 03:02:10|79.31|78.71|79.28|78.68|79.32|78.72|79.27|78.67|6
1737646430000|2025-01-23 15:33:50|79.87|79.27|79.95|79.35|79.95|79.35|79.87|79.27|15
1737601340000|2025-01-23 03:02:20|79.27|78.67|79.32|78.72|79.33|78.73|79.27|78.67|6
1737646440000|2025-01-23 15:34:00|79.96|79.36|79.88|79.28|79.96|79.36|79.88|79.28|26
1737601350000|2025-01-23 03:02:30|79.3|78.7|79.3|78.7|79.31|78.71|79.26|78.66|11
1737646450000|2025-01-23 15:34:10|79.87|79.27|79.96|79.36|79.96|79.36|79.87|79.27|10
1737601360000|2025-01-23 03:02:40|79.31|78.71|79.34|78.74|79.34|78.74|79.31|78.71|5
1737646460000|2025-01-23 15:34:20|79.97|79.37|79.96|79.36|79.97|79.37|79.95|79.35|10
1737601370000|2025-01-23 03:02:50|79.33|78.73|79.32|78.72|79.33|78.73|79.32|78.72|2
1737646470000|2025-01-23 15:34:30|79.97|79.37|79.97|79.37|79.97|79.37|79.94|79.34|9
1737601380000|2025-01-23 03:03:00|79.31|78.71|79.31|78.71|79.32|78.72|79.29|78.69|7
1737646490000|2025-01-23 15:34:50|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|2
1737601390000|2025-01-23 03:03:10|79.3|78.7|79.3|78.7|79.3|78.7|79.3|78.7|1
1737646500000|2025-01-23 15:35:00|79.98|79.38|80.01|79.41|80.01|79.41|79.98|79.38|10
1737601400000|2025-01-23 03:03:20|79.32|78.72|79.33|78.73|79.33|78.73|79.32|78.72|4
1737646510000|2025-01-23 15:35:10|80|79.4|80.06|79.46|80.06|79.46|80|79.4|13
1737601410000|2025-01-23 03:03:30|79.36|78.76|79.36|78.76|79.37|78.77|79.36|78.76|3
1737646520000|2025-01-23 15:35:20|80.07|79.47|80.05|79.45|80.08|79.48|80.04|79.44|7
1737601420000|2025-01-23 03:03:40|79.35|78.75|79.39|78.79|79.4|78.8|79.35|78.75|6
1737646530000|2025-01-23 15:35:30|80.06|79.46|80.15|79.55|80.16|79.56|80.06|79.46|17
1737601430000|2025-01-23 03:03:50|79.36|78.76|79.34|78.74|79.37|78.77|79.34|78.74|6
1737646540000|2025-01-23 15:35:40|80.14|79.54|80.14|79.54|80.15|79.55|80.09|79.49|14
1737601440000|2025-01-23 03:04:00|79.35|78.75|79.34|78.74|79.37|78.77|79.34|78.74|7
1737646550000|2025-01-23 15:35:50|80.12|79.52|80.16|79.56|80.17|79.57|80.1|79.5|11
1737601450000|2025-01-23 03:04:10|79.37|78.77|79.35|78.75|79.37|78.77|79.35|78.75|4
1737646560000|2025-01-23 15:36:00|80.15|79.55|80.17|79.57|80.22|79.62|80.15|79.55|13
1737601460000|2025-01-23 03:04:20|79.33|78.73|79.34|78.74|79.34|78.74|79.33|78.73|2
1737646570000|2025-01-23 15:36:10|80.18|79.58|80.07|79.47|80.18|79.58|80.03|79.43|15
1737646580000|2025-01-23 15:36:20|80.08|79.48|80.07|79.47|80.13|79.53|80.07|79.47|12
1737601470000|2025-01-23 03:04:30|79.33|78.73|79.39|78.79|79.41|78.81|79.33|78.73|8
1737646590000|2025-01-23 15:36:30|80.06|79.46|80.09|79.49|80.13|79.53|80.06|79.46|11
1737601480000|2025-01-23 03:04:40|79.4|78.8|79.42|78.82|79.42|78.82|79.4|78.8|4
1737646600000|2025-01-23 15:36:40|80.08|79.48|80.07|79.47|80.1|79.5|80.06|79.46|11
1737646610000|2025-01-23 15:36:50|80.08|79.48|80.15|79.55|80.16|79.56|80.06|79.46|17
1737601490000|2025-01-23 03:04:50|79.43|78.83|79.42|78.82|79.43|78.83|79.42|78.82|4
1737646620000|2025-01-23 15:37:00|80.16|79.56|80.14|79.54|80.19|79.59|80.14|79.54|17
1737601500000|2025-01-23 03:05:00|79.41|78.81|79.4|78.8|79.42|78.82|79.4|78.8|3
1737646630000|2025-01-23 15:37:10|80.15|79.55|80.18|79.58|80.19|79.59|80.15|79.55|15
1737601510000|2025-01-23 03:05:10|79.44|78.84|79.44|78.84|79.45|78.85|79.43|78.83|5
1737646640000|2025-01-23 15:37:20|80.17|79.57|80.09|79.49|80.17|79.57|80.09|79.49|10
1737601520000|2025-01-23 03:05:20|79.45|78.85|79.43|78.83|79.45|78.85|79.42|78.82|6
1737646650000|2025-01-23 15:37:30|80.07|79.47|80.15|79.55|80.16|79.56|80.07|79.47|15
1737601540000|2025-01-23 03:05:40|79.45|78.85|79.44|78.84|79.46|78.86|79.44|78.84|4
1737646660000|2025-01-23 15:37:40|80.16|79.56|80.17|79.57|80.18|79.58|80.14|79.54|14
1737601550000|2025-01-23 03:05:50|79.45|78.85|79.45|78.85|79.45|78.85|79.43|78.83|5
1737646670000|2025-01-23 15:37:50|80.16|79.56|80.17|79.57|80.17|79.57|80.15|79.55|13
1737601560000|2025-01-23 03:06:00|79.44|78.84|79.45|78.85|79.46|78.86|79.44|78.84|4
1737646680000|2025-01-23 15:38:00|80.18|79.58|80.19|79.59|80.2|79.6|80.16|79.56|15
1737601570000|2025-01-23 03:06:10|79.44|78.84|79.46|78.86|79.46|78.86|79.44|78.84|3
1737646690000|2025-01-23 15:38:10|80.18|79.58|80.17|79.57|80.19|79.59|80.16|79.56|12
1737601580000|2025-01-23 03:06:20|79.45|78.85|79.53|78.93|79.53|78.93|79.45|78.85|4
1737646700000|2025-01-23 15:38:20|80.18|79.58|80.2|79.6|80.2|79.6|80.18|79.58|7
1737601590000|2025-01-23 03:06:30|79.52|78.92|79.51|78.91|79.53|78.93|79.51|78.91|4
1737646710000|2025-01-23 15:38:30|80.19|79.59|80.07|79.47|80.19|79.59|80.06|79.46|9
1737601600000|2025-01-23 03:06:40|79.52|78.92|79.53|78.93|79.53|78.93|79.52|78.92|2
1737646720000|2025-01-23 15:38:40|80.08|79.48|80.09|79.49|80.09|79.49|80.07|79.47|4
1737601610000|2025-01-23 03:06:50|79.52|78.92|79.54|78.94|79.54|78.94|79.52|78.92|3
1737646730000|2025-01-23 15:38:50|80.1|79.5|80.14|79.54|80.15|79.55|80.08|79.48|18
1737601620000|2025-01-23 03:07:00|79.55|78.95|79.58|78.98|79.58|78.98|79.54|78.94|5
1737646740000|2025-01-23 15:39:00|80.15|79.55|80.18|79.58|80.18|79.58|80.14|79.54|14
1737601630000|2025-01-23 03:07:10|79.6|79|79.6|79|79.6|79|79.59|78.99|5
1737646750000|2025-01-23 15:39:10|80.17|79.57|80.16|79.56|80.2|79.6|80.16|79.56|17
1737601640000|2025-01-23 03:07:20|79.61|79.01|79.59|78.99|79.61|79.01|79.59|78.99|3
1737646760000|2025-01-23 15:39:20|80.17|79.57|80.15|79.55|80.17|79.57|80.15|79.55|5
1737646770000|2025-01-23 15:39:30|80.14|79.54|80.05|79.45|80.14|79.54|80.05|79.45|14
1737601650000|2025-01-23 03:07:30|79.62|79.02|79.63|79.03|79.66|79.06|79.62|79.02|9
1737646780000|2025-01-23 15:39:40|80.06|79.46|80.02|79.42|80.09|79.49|80.02|79.42|14
1737601660000|2025-01-23 03:07:40|79.64|79.04|79.63|79.03|79.65|79.05|79.63|79.03|4
1737646790000|2025-01-23 15:39:50|80.03|79.43|79.98|79.38|80.07|79.47|79.97|79.37|17
1737601670000|2025-01-23 03:07:50|79.65|79.05|79.68|79.08|79.69|79.09|79.65|79.05|6
1737646800000|2025-01-23 15:40:00|79.97|79.37|79.94|79.34|79.98|79.38|79.94|79.34|5
1737601680000|2025-01-23 03:08:00|79.7|79.1|79.65|79.05|79.7|79.1|79.64|79.04|6
1737646810000|2025-01-23 15:40:10|79.95|79.35|79.99|79.39|79.99|79.39|79.94|79.34|15
1737601690000|2025-01-23 03:08:10|79.67|79.07|79.71|79.11|79.71|79.11|79.67|79.07|3
1737646820000|2025-01-23 15:40:20|80|79.4|79.97|79.37|80|79.4|79.94|79.34|9
1737601700000|2025-01-23 03:08:20|79.72|79.12|79.7|79.1|79.72|79.12|79.69|79.09|5
1737646830000|2025-01-23 15:40:30|79.96|79.36|79.94|79.34|79.97|79.37|79.93|79.33|12
1737601710000|2025-01-23 03:08:30|79.69|79.09|79.69|79.09|79.69|79.09|79.69|79.09|1
1737646840000|2025-01-23 15:40:40|79.95|79.35|79.93|79.33|79.96|79.36|79.93|79.33|7
1737601720000|2025-01-23 03:08:40|79.7|79.1|79.71|79.11|79.71|79.11|79.69|79.09|4
1737646850000|2025-01-23 15:40:50|79.92|79.32|79.84|79.24|79.92|79.32|79.8|79.2|13
1737601730000|2025-01-23 03:08:50|79.7|79.1|79.7|79.1|79.72|79.12|79.7|79.1|4
1737646860000|2025-01-23 15:41:00|79.85|79.25|79.77|79.17|79.85|79.25|79.74|79.14|12
1737601740000|2025-01-23 03:09:00|79.71|79.11|79.67|79.07|79.71|79.11|79.67|79.07|3
1737646870000|2025-01-23 15:41:10|79.76|79.16|79.79|79.19|79.82|79.22|79.76|79.16|11
1737601750000|2025-01-23 03:09:10|79.66|79.06|79.66|79.06|79.67|79.07|79.66|79.06|3
1737646880000|2025-01-23 15:41:20|79.8|79.2|79.86|79.26|79.88|79.28|79.8|79.2|18
1737601760000|2025-01-23 03:09:20|79.65|79.05|79.68|79.08|79.68|79.08|79.65|79.05|3
1737646890000|2025-01-23 15:41:30|79.87|79.27|79.86|79.26|79.87|79.27|79.86|79.26|6
1737601770000|2025-01-23 03:09:30|79.69|79.09|79.66|79.06|79.69|79.09|79.66|79.06|6
1737646900000|2025-01-23 15:41:40|79.87|79.27|79.89|79.29|79.9|79.3|79.87|79.27|7
1737601780000|2025-01-23 03:09:40|79.67|79.07|79.69|79.09|79.7|79.1|79.67|79.07|4
1737646910000|2025-01-23 15:41:50|79.88|79.28|79.9|79.3|79.91|79.31|79.88|79.28|5
1737601790000|2025-01-23 03:09:50|79.7|79.1|79.73|79.13|79.74|79.14|79.69|79.09|5
1737646920000|2025-01-23 15:42:00|79.89|79.29|79.85|79.25|79.89|79.29|79.85|79.25|11
1737601800000|2025-01-23 03:10:00|79.74|79.14|79.72|79.12|79.75|79.15|79.72|79.12|4
1737646930000|2025-01-23 15:42:10|79.84|79.24|79.85|79.25|79.89|79.29|79.84|79.24|19
1737601810000|2025-01-23 03:10:10|79.71|79.11|79.72|79.12|79.73|79.13|79.7|79.1|4
1737646940000|2025-01-23 15:42:20|79.84|79.24|79.85|79.25|79.88|79.28|79.84|79.24|16
1737601820000|2025-01-23 03:10:20|79.7|79.1|79.65|79.05|79.7|79.1|79.65|79.05|4
1737646950000|2025-01-23 15:42:30|79.86|79.26|79.94|79.34|79.94|79.34|79.85|79.25|15
1737601830000|2025-01-23 03:10:30|79.66|79.06|79.66|79.06|79.66|79.06|79.65|79.05|5
1737646960000|2025-01-23 15:42:40|79.93|79.33|79.96|79.36|79.96|79.36|79.91|79.31|17
1737601840000|2025-01-23 03:10:40|79.67|79.07|79.66|79.06|79.67|79.07|79.66|79.06|2
1737646970000|2025-01-23 15:42:50|79.97|79.37|79.97|79.37|80.03|79.43|79.97|79.37|11
1737601850000|2025-01-23 03:10:50|79.65|79.05|79.65|79.05|79.65|79.05|79.64|79.04|3
1737646980000|2025-01-23 15:43:00|79.96|79.36|79.99|79.39|80.02|79.42|79.96|79.36|10
1737601860000|2025-01-23 03:11:00|79.64|79.04|79.66|79.06|79.66|79.06|79.63|79.03|6
1737646990000|2025-01-23 15:43:10|79.98|79.38|79.96|79.36|79.99|79.39|79.96|79.36|17
1737601870000|2025-01-23 03:11:10|79.67|79.07|79.71|79.11|79.71|79.11|79.67|79.07|4
1737647000000|2025-01-23 15:43:20|79.97|79.37|79.97|79.37|79.98|79.38|79.96|79.36|14
1737601880000|2025-01-23 03:11:20|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1737647010000|2025-01-23 15:43:30|79.98|79.38|79.99|79.39|79.99|79.39|79.97|79.37|4
1737601890000|2025-01-23 03:11:30|79.71|79.11|79.66|79.06|79.71|79.11|79.66|79.06|6
1737647020000|2025-01-23 15:43:40|80|79.4|79.96|79.36|80|79.4|79.96|79.36|5
1737601910000|2025-01-23 03:11:50|79.68|79.08|79.68|79.08|79.68|79.08|79.68|79.08|1
1737647030000|2025-01-23 15:43:50|79.95|79.35|79.94|79.34|79.95|79.35|79.94|79.34|2
1737601920000|2025-01-23 03:12:00|79.67|79.07|79.67|79.07|79.71|79.11|79.67|79.07|7
1737647040000|2025-01-23 15:44:00|79.95|79.35|79.97|79.37|79.97|79.37|79.95|79.35|6
1737601930000|2025-01-23 03:12:10|79.65|79.05|79.63|79.03|79.65|79.05|79.63|79.03|2
1737647050000|2025-01-23 15:44:10|79.98|79.38|79.98|79.38|79.99|79.39|79.96|79.36|10
1737601950000|2025-01-23 03:12:30|79.64|79.04|79.66|79.06|79.66|79.06|79.64|79.04|2
1737647060000|2025-01-23 15:44:20|79.97|79.37|79.99|79.39|80.01|79.41|79.97|79.37|10
1737601960000|2025-01-23 03:12:40|79.65|79.05|79.65|79.05|79.65|79.05|79.64|79.04|3
1737647070000|2025-01-23 15:44:30|80|79.4|80.06|79.46|80.06|79.46|80|79.4|6
1737601970000|2025-01-23 03:12:50|79.64|79.04|79.65|79.05|79.65|79.05|79.64|79.04|2
1737647080000|2025-01-23 15:44:40|80.07|79.47|80.08|79.48|80.11|79.51|80.07|79.47|8
1737601980000|2025-01-23 03:13:00|79.66|79.06|79.66|79.06|79.66|79.06|79.66|79.06|1
1737647090000|2025-01-23 15:44:50|80.09|79.49|80.08|79.48|80.09|79.49|80.07|79.47|6
1737601990000|2025-01-23 03:13:10|79.64|79.04|79.69|79.09|79.7|79.1|79.64|79.04|5
1737647100000|2025-01-23 15:45:00|80.09|79.49|80.03|79.43|80.15|79.55|80.02|79.42|19
1737602000000|2025-01-23 03:13:20|79.66|79.06|79.66|79.06|79.66|79.06|79.66|79.06|1
1737647110000|2025-01-23 15:45:10|80.04|79.44|80.17|79.57|80.17|79.57|80.04|79.44|18
1737602010000|2025-01-23 03:13:30|79.65|79.05|79.65|79.05|79.65|79.05|79.65|79.05|1
1737647120000|2025-01-23 15:45:20|80.19|79.59|80.19|79.59|80.24|79.64|80.17|79.57|16
1737602020000|2025-01-23 03:13:40|79.66|79.06|79.65|79.05|79.66|79.06|79.65|79.05|2
1737647130000|2025-01-23 15:45:30|80.2|79.6|80.23|79.63|80.27|79.67|80.2|79.6|20
1737602030000|2025-01-23 03:13:50|79.64|79.04|79.65|79.05|79.65|79.05|79.64|79.04|2
1737647140000|2025-01-23 15:45:40|80.24|79.64|80.23|79.63|80.25|79.65|80.2|79.6|13
1737602040000|2025-01-23 03:14:00|79.64|79.04|79.67|79.07|79.67|79.07|79.63|79.03|3
1737647150000|2025-01-23 15:45:50|80.24|79.64|80.24|79.64|80.25|79.65|80.23|79.63|13
1737602050000|2025-01-23 03:14:10|79.66|79.06|79.7|79.1|79.71|79.11|79.66|79.06|7
1737647160000|2025-01-23 15:46:00|80.25|79.65|80.26|79.66|80.27|79.67|80.24|79.64|10
1737602080000|2025-01-23 03:14:40|79.71|79.11|79.74|79.14|79.74|79.14|79.71|79.11|3
1737647170000|2025-01-23 15:46:10|80.28|79.68|80.26|79.66|80.28|79.68|80.24|79.64|13
1737602090000|2025-01-23 03:14:50|79.75|79.15|79.78|79.18|79.78|79.18|79.75|79.15|4
1737647180000|2025-01-23 15:46:20|80.25|79.65|80.25|79.65|80.25|79.65|80.21|79.61|14
1737602100000|2025-01-23 03:15:00|79.79|79.19|79.8|79.2|79.8|79.2|79.79|79.19|2
1737647190000|2025-01-23 15:46:30|80.24|79.64|80.15|79.55|80.24|79.64|80.15|79.55|15
1737602110000|2025-01-23 03:15:10|79.79|79.19|79.77|79.17|79.79|79.19|79.77|79.17|3
1737647200000|2025-01-23 15:46:40|80.14|79.54|80.18|79.58|80.2|79.6|80.14|79.54|9
1737602120000|2025-01-23 03:15:20|79.79|79.19|79.81|79.21|79.81|79.21|79.77|79.17|6
1737647210000|2025-01-23 15:46:50|80.17|79.57|80.18|79.58|80.19|79.59|80.17|79.57|4
1737602130000|2025-01-23 03:15:30|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1737647220000|2025-01-23 15:47:00|80.19|79.59|80.27|79.67|80.28|79.68|80.19|79.59|20
1737602140000|2025-01-23 03:15:40|79.76|79.16|79.76|79.16|79.76|79.16|79.76|79.16|1
1737647230000|2025-01-23 15:47:10|80.28|79.68|80.23|79.63|80.3|79.7|80.23|79.63|12
1737602150000|2025-01-23 03:15:50|79.75|79.15|79.75|79.15|79.76|79.16|79.75|79.15|3
1737647240000|2025-01-23 15:47:20|80.24|79.64|80.27|79.67|80.27|79.67|80.23|79.63|12
1737602160000|2025-01-23 03:16:00|79.73|79.13|79.76|79.16|79.76|79.16|79.72|79.12|8
1737647250000|2025-01-23 15:47:30|80.26|79.66|80.26|79.66|80.27|79.67|80.25|79.65|8
1737602180000|2025-01-23 03:16:20|79.78|79.18|79.82|79.22|79.82|79.22|79.78|79.18|3
1737647260000|2025-01-23 15:47:40|80.27|79.67|80.26|79.66|80.28|79.68|80.25|79.65|6
1737602190000|2025-01-23 03:16:30|79.84|79.24|79.85|79.25|79.85|79.25|79.84|79.24|2
1737647270000|2025-01-23 15:47:50|80.27|79.67|80.27|79.67|80.29|79.69|80.26|79.66|7
1737602210000|2025-01-23 03:16:50|79.86|79.26|79.85|79.25|79.86|79.26|79.85|79.25|2
1737647280000|2025-01-23 15:48:00|80.26|79.66|80.2|79.6|80.28|79.68|80.2|79.6|12
1737602220000|2025-01-23 03:17:00|79.86|79.26|79.92|79.32|79.93|79.33|79.86|79.26|7
1737647290000|2025-01-23 15:48:10|80.19|79.59|80.18|79.58|80.25|79.65|80.18|79.58|10
1737602230000|2025-01-23 03:17:10|79.91|79.31|79.85|79.25|79.92|79.32|79.85|79.25|6
1737647300000|2025-01-23 15:48:20|80.17|79.57|80.18|79.58|80.19|79.59|80.17|79.57|4
1737602240000|2025-01-23 03:17:20|79.84|79.24|79.85|79.25|79.86|79.26|79.84|79.24|6
1737647310000|2025-01-23 15:48:30|80.19|79.59|80.2|79.6|80.23|79.63|80.19|79.59|9
1737602250000|2025-01-23 03:17:30|79.86|79.26|79.86|79.26|79.91|79.31|79.86|79.26|7
1737647320000|2025-01-23 15:48:40|80.21|79.61|80.2|79.6|80.21|79.61|80.19|79.59|4
1737602260000|2025-01-23 03:17:40|79.85|79.25|79.82|79.22|79.87|79.27|79.82|79.22|8
1737647330000|2025-01-23 15:48:50|80.21|79.61|80.28|79.68|80.28|79.68|80.21|79.61|8
1737602270000|2025-01-23 03:17:50|79.83|79.23|79.86|79.26|79.86|79.26|79.82|79.22|10
1737647340000|2025-01-23 15:49:00|80.27|79.67|80.17|79.57|80.27|79.67|80.17|79.57|11
1737602280000|2025-01-23 03:18:00|79.84|79.24|79.77|79.17|79.84|79.24|79.77|79.17|5
1737647350000|2025-01-23 15:49:10|80.15|79.55|80.14|79.54|80.16|79.56|80.12|79.52|15
1737602290000|2025-01-23 03:18:10|79.76|79.16|79.77|79.17|79.77|79.17|79.76|79.16|2
1737647360000|2025-01-23 15:49:20|80.13|79.53|80.12|79.52|80.14|79.54|80.08|79.48|13
1737602300000|2025-01-23 03:18:20|79.76|79.16|79.76|79.16|79.76|79.16|79.76|79.16|1
1737647370000|2025-01-23 15:49:30|80.1|79.5|80.06|79.46|80.11|79.51|80.05|79.45|10
1737602310000|2025-01-23 03:18:30|79.75|79.15|79.75|79.15|79.75|79.15|79.75|79.15|1
1737647380000|2025-01-23 15:49:40|80.07|79.47|80.07|79.47|80.09|79.49|80.07|79.47|9
1737602340000|2025-01-23 03:19:00|79.77|79.17|79.75|79.15|79.77|79.17|79.75|79.15|2
1737647390000|2025-01-23 15:49:50|80.06|79.46|80.05|79.45|80.06|79.46|80.05|79.45|6
1737602350000|2025-01-23 03:19:10|79.74|79.14|79.74|79.14|79.75|79.15|79.74|79.14|5
1737647400000|2025-01-23 15:50:00|80.04|79.44|80.05|79.45|80.08|79.48|80.04|79.44|15
1737602360000|2025-01-23 03:19:20|79.72|79.12|79.72|79.12|79.72|79.12|79.67|79.07|8
1737647410000|2025-01-23 15:50:10|80.06|79.46|80.06|79.46|80.08|79.48|80.04|79.44|10
1737602370000|2025-01-23 03:19:30|79.71|79.11|79.73|79.13|79.73|79.13|79.7|79.1|4
1737647420000|2025-01-23 15:50:20|80.04|79.44|79.99|79.39|80.05|79.45|79.99|79.39|11
1737602380000|2025-01-23 03:19:40|79.72|79.12|79.76|79.16|79.76|79.16|79.72|79.12|6
1737647430000|2025-01-23 15:50:30|80|79.4|80.08|79.48|80.09|79.49|80|79.4|13
1737602390000|2025-01-23 03:19:50|79.75|79.15|79.75|79.15|79.75|79.15|79.75|79.15|1
1737647440000|2025-01-23 15:50:40|80.1|79.5|80.1|79.5|80.15|79.55|80.09|79.49|13
1737602400000|2025-01-23 03:20:00|79.77|79.17|79.7|79.1|79.77|79.17|79.67|79.07|10
1737647450000|2025-01-23 15:50:50|80.09|79.49|80|79.4|80.09|79.49|79.99|79.39|11
1737602410000|2025-01-23 03:20:10|79.71|79.11|79.67|79.07|79.71|79.11|79.66|79.06|7
1737647460000|2025-01-23 15:51:00|79.99|79.39|80.01|79.41|80.01|79.41|79.95|79.35|9
1737602420000|2025-01-23 03:20:20|79.66|79.06|79.66|79.06|79.67|79.07|79.66|79.06|3
1737647470000|2025-01-23 15:51:10|80|79.4|79.96|79.36|80.01|79.41|79.95|79.35|14
1737602430000|2025-01-23 03:20:30|79.67|79.07|79.63|79.03|79.67|79.07|79.62|79.02|7
1737647480000|2025-01-23 15:51:20|79.95|79.35|79.9|79.3|79.96|79.36|79.89|79.29|8
1737602440000|2025-01-23 03:20:40|79.62|79.02|79.62|79.02|79.63|79.03|79.62|79.02|3
1737647490000|2025-01-23 15:51:30|79.89|79.29|79.86|79.26|79.9|79.3|79.86|79.26|15
1737602450000|2025-01-23 03:20:50|79.61|79.01|79.56|78.96|79.61|79.01|79.56|78.96|9
1737647500000|2025-01-23 15:51:40|79.85|79.25|79.89|79.29|79.9|79.3|79.85|79.25|15
1737602460000|2025-01-23 03:21:00|79.57|78.97|79.55|78.95|79.57|78.97|79.55|78.95|3
1737647510000|2025-01-23 15:51:50|79.88|79.28|79.87|79.27|79.88|79.28|79.84|79.24|11
1737602480000|2025-01-23 03:21:20|79.57|78.97|79.66|79.06|79.66|79.06|79.57|78.97|7
1737647520000|2025-01-23 15:52:00|79.86|79.26|79.78|79.18|79.86|79.26|79.77|79.17|10
1737602490000|2025-01-23 03:21:30|79.67|79.07|79.7|79.1|79.7|79.1|79.67|79.07|3
1737647530000|2025-01-23 15:52:10|79.79|79.19|79.85|79.25|79.85|79.25|79.78|79.18|9
1737602500000|2025-01-23 03:21:40|79.68|79.08|79.66|79.06|79.68|79.08|79.66|79.06|2
1737647540000|2025-01-23 15:52:20|79.86|79.26|79.85|79.25|79.86|79.26|79.82|79.22|8
1737602510000|2025-01-23 03:21:50|79.65|79.05|79.65|79.05|79.66|79.06|79.65|79.05|5
1737647550000|2025-01-23 15:52:30|79.86|79.26|79.86|79.26|79.86|79.26|79.86|79.26|1
1737602520000|2025-01-23 03:22:00|79.64|79.04|79.64|79.04|79.64|79.04|79.64|79.04|1
1737647560000|2025-01-23 15:52:40|79.87|79.27|79.88|79.28|79.88|79.28|79.87|79.27|4
1737602530000|2025-01-23 03:22:10|79.65|79.05|79.64|79.04|79.65|79.05|79.64|79.04|2
1737647570000|2025-01-23 15:52:50|79.89|79.29|79.97|79.37|79.98|79.38|79.89|79.29|8
1737602540000|2025-01-23 03:22:20|79.58|78.98|79.55|78.95|79.58|78.98|79.55|78.95|4
1737650840000|2025-01-23 16:47:20|80.39|79.79|80.85|80.25|80.86|80.26|80.39|79.79|6
1737602550000|2025-01-23 03:22:30|79.56|78.96|79.55|78.95|79.56|78.96|79.55|78.95|2
1737650850000|2025-01-23 16:47:30|80.86|80.26|80.88|80.28|80.88|80.28|80.86|80.26|3
1737602560000|2025-01-23 03:22:40|79.56|78.96|79.56|78.96|79.56|78.96|79.56|78.96|1
1737650860000|2025-01-23 16:47:40|80.89|80.29|80.88|80.28|80.91|80.31|80.87|80.27|7
1737602570000|2025-01-23 03:22:50|79.58|78.98|79.61|79.01|79.61|79.01|79.57|78.97|4
1737650870000|2025-01-23 16:47:50|80.89|80.29|80.88|80.28|80.9|80.3|80.88|80.28|4
1737602580000|2025-01-23 03:23:00|79.62|79.02|79.65|79.05|79.67|79.07|79.62|79.02|5
1737650880000|2025-01-23 16:48:00|80.87|80.27|80.81|80.21|80.87|80.27|80.8|80.2|13
1737602590000|2025-01-23 03:23:10|79.66|79.06|79.64|79.04|79.66|79.06|79.64|79.04|3
1737650890000|2025-01-23 16:48:10|80.82|80.22|80.7|80.1|80.82|80.22|80.7|80.1|16
1737602600000|2025-01-23 03:23:20|79.65|79.05|79.63|79.03|79.65|79.05|79.63|79.03|3
1737650900000|2025-01-23 16:48:20|80.69|80.09|80.72|80.12|80.76|80.16|80.69|80.09|12
1737602610000|2025-01-23 03:23:30|79.65|79.05|79.67|79.07|79.67|79.07|79.65|79.05|3
1737650910000|2025-01-23 16:48:30|80.77|80.17|80.76|80.16|80.77|80.17|80.71|80.11|15
1737602620000|2025-01-23 03:23:40|79.69|79.09|79.66|79.06|79.71|79.11|79.66|79.06|5
1737650920000|2025-01-23 16:48:40|80.77|80.17|80.72|80.12|80.78|80.18|80.72|80.12|5
1737602630000|2025-01-23 03:23:50|79.65|79.05|79.65|79.05|79.67|79.07|79.63|79.03|6
1737650930000|2025-01-23 16:48:50|80.73|80.13|80.68|80.08|80.73|80.13|80.67|80.07|8
1737602640000|2025-01-23 03:24:00|79.66|79.06|79.63|79.03|79.66|79.06|79.63|79.03|3
1737650940000|2025-01-23 16:49:00|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737602650000|2025-01-23 03:24:10|79.64|79.04|79.61|79.01|79.64|79.04|79.61|79.01|6
1737650950000|2025-01-23 16:49:10|80.62|80.02|80.63|80.03|80.66|80.06|80.62|80.02|6
1737602660000|2025-01-23 03:24:20|79.62|79.02|79.63|79.03|79.64|79.04|79.61|79.01|7
1737650960000|2025-01-23 16:49:20|80.62|80.02|80.62|80.02|80.63|80.03|80.6|80|11
1737602670000|2025-01-23 03:24:30|79.62|79.02|79.67|79.07|79.7|79.1|79.62|79.02|7
1737650970000|2025-01-23 16:49:30|80.61|80.01|80.56|79.96|80.61|80.01|80.56|79.96|8
1737602680000|2025-01-23 03:24:40|79.7|79.1|79.67|79.07|79.7|79.1|79.67|79.07|4
1737650980000|2025-01-23 16:49:40|80.57|79.97|80.58|79.98|80.58|79.98|80.56|79.96|8
1737602690000|2025-01-23 03:24:50|79.68|79.08|79.68|79.08|79.68|79.08|79.68|79.08|1
1737650990000|2025-01-23 16:49:50|80.57|79.97|80.56|79.96|80.57|79.97|80.56|79.96|4
1737602700000|2025-01-23 03:25:00|79.7|79.1|79.72|79.12|79.72|79.12|79.68|79.08|7
1737651000000|2025-01-23 16:50:00|80.57|79.97|80.57|79.97|80.58|79.98|80.57|79.97|3
1737602710000|2025-01-23 03:25:10|79.74|79.14|79.72|79.12|79.74|79.14|79.71|79.11|5
1737651010000|2025-01-23 16:50:10|80.55|79.95|80.56|79.96|80.57|79.97|80.54|79.94|11
1737602730000|2025-01-23 03:25:30|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737651020000|2025-01-23 16:50:20|80.57|79.97|80.5|79.9|80.58|79.98|80.5|79.9|7
1737602740000|2025-01-23 03:25:40|79.7|79.1|79.69|79.09|79.7|79.1|79.67|79.07|5
1737651030000|2025-01-23 16:50:30|80.49|79.89|80.41|79.81|80.49|79.89|80.41|79.81|9
1737602750000|2025-01-23 03:25:50|79.7|79.1|79.68|79.08|79.7|79.1|79.68|79.08|2
1737651040000|2025-01-23 16:50:40|80.4|79.8|80.37|79.77|80.41|79.81|80.37|79.77|8
1737602760000|2025-01-23 03:26:00|79.67|79.07|79.7|79.1|79.7|79.1|79.67|79.07|4
1737651050000|2025-01-23 16:50:50|80.34|79.74|80.28|79.68|80.34|79.74|80.28|79.68|13
1737602770000|2025-01-23 03:26:10|79.71|79.11|79.71|79.11|79.73|79.13|79.71|79.11|5
1737651060000|2025-01-23 16:51:00|80.29|79.69|80.37|79.77|80.37|79.77|80.29|79.69|17
1737602780000|2025-01-23 03:26:20|79.7|79.1|79.71|79.11|79.71|79.11|79.67|79.07|5
1737651070000|2025-01-23 16:51:10|80.38|79.78|80.26|79.66|80.38|79.78|80.26|79.66|19
1737602790000|2025-01-23 03:26:30|79.7|79.1|79.7|79.1|79.71|79.11|79.7|79.1|5
1737651080000|2025-01-23 16:51:20|80.25|79.65|80.26|79.66|80.31|79.71|80.25|79.65|14
1737602800000|2025-01-23 03:26:40|79.71|79.11|79.74|79.14|79.74|79.14|79.71|79.11|6
1737651090000|2025-01-23 16:51:30|80.25|79.65|80.26|79.66|80.29|79.69|80.25|79.65|10
1737602810000|2025-01-23 03:26:50|79.75|79.15|79.74|79.14|79.75|79.15|79.74|79.14|2
1737651100000|2025-01-23 16:51:40|80.27|79.67|80.27|79.67|80.28|79.68|80.26|79.66|9
1737602820000|2025-01-23 03:27:00|79.75|79.15|79.77|79.17|79.78|79.18|79.75|79.15|5
1737651110000|2025-01-23 16:51:50|80.26|79.66|80.3|79.7|80.3|79.7|80.25|79.65|12
1737602830000|2025-01-23 03:27:10|79.76|79.16|79.77|79.17|79.78|79.18|79.76|79.16|6
1737651120000|2025-01-23 16:52:00|80.35|79.75|80.25|79.65|80.35|79.75|80.25|79.65|13
1737602840000|2025-01-23 03:27:20|79.76|79.16|79.7|79.1|79.78|79.18|79.7|79.1|11
1737651130000|2025-01-23 16:52:10|80.24|79.64|80.23|79.63|80.24|79.64|80.23|79.63|2
1737602850000|2025-01-23 03:27:30|79.72|79.12|79.68|79.08|79.73|79.13|79.68|79.08|8
1737651140000|2025-01-23 16:52:20|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737602860000|2025-01-23 03:27:40|79.67|79.07|79.72|79.12|79.73|79.13|79.67|79.07|6
1737651150000|2025-01-23 16:52:30|80.23|79.63|80.17|79.57|80.23|79.63|80.14|79.54|13
1737602870000|2025-01-23 03:27:50|79.74|79.14|79.78|79.18|79.79|79.19|79.74|79.14|6
1737651160000|2025-01-23 16:52:40|80.16|79.56|80.12|79.52|80.16|79.56|80.12|79.52|7
1737602880000|2025-01-23 03:28:00|79.77|79.17|79.77|79.17|79.77|79.17|79.76|79.16|5
1737651170000|2025-01-23 16:52:50|80.13|79.53|80.13|79.53|80.16|79.56|80.13|79.53|11
1737602890000|2025-01-23 03:28:10|79.76|79.16|79.78|79.18|79.78|79.18|79.76|79.16|3
1737651180000|2025-01-23 16:53:00|80.15|79.55|80.15|79.55|80.17|79.57|80.15|79.55|5
1737602900000|2025-01-23 03:28:20|79.77|79.17|79.78|79.18|79.79|79.19|79.77|79.17|5
1737651190000|2025-01-23 16:53:10|80.13|79.53|80.11|79.51|80.16|79.56|80.11|79.51|7
1737602920000|2025-01-23 03:28:40|79.86|79.26|79.87|79.27|79.87|79.27|79.86|79.26|2
1737651200000|2025-01-23 16:53:20|80.12|79.52|80.1|79.5|80.12|79.52|80.1|79.5|3
1737602930000|2025-01-23 03:28:50|79.88|79.28|79.89|79.29|79.89|79.29|79.88|79.28|2
1737651210000|2025-01-23 16:53:30|80.12|79.52|80.11|79.51|80.12|79.52|80.1|79.5|8
1737602940000|2025-01-23 03:29:00|79.88|79.28|79.88|79.28|79.89|79.29|79.87|79.27|4
1737651220000|2025-01-23 16:53:40|80.1|79.5|80.1|79.5|80.17|79.57|80.1|79.5|15
1737602950000|2025-01-23 03:29:10|79.89|79.29|79.89|79.29|79.89|79.29|79.89|79.29|1
1737651240000|2025-01-23 16:54:00|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737602960000|2025-01-23 03:29:20|79.88|79.28|79.89|79.29|79.89|79.29|79.88|79.28|2
1737651250000|2025-01-23 16:54:10|80.11|79.51|80.13|79.53|80.13|79.53|80.11|79.51|3
1737602970000|2025-01-23 03:29:30|79.88|79.28|79.85|79.25|79.88|79.28|79.85|79.25|4
1737651260000|2025-01-23 16:54:20|80.12|79.52|80.11|79.51|80.12|79.52|80.1|79.5|4
1737602990000|2025-01-23 03:29:50|79.86|79.26|79.85|79.25|79.86|79.26|79.85|79.25|2
1737651280000|2025-01-23 16:54:40|80.1|79.5|80.1|79.5|80.1|79.5|80.09|79.49|3
1737603000000|2025-01-23 03:30:00|79.86|79.26|79.77|79.17|79.87|79.27|79.77|79.17|9
1737651300000|2025-01-23 16:55:00|80.09|79.49|80.19|79.59|80.21|79.61|80.09|79.49|9
1737603010000|2025-01-23 03:30:10|79.76|79.16|79.77|79.17|79.77|79.17|79.76|79.16|4
1737651310000|2025-01-23 16:55:10|80.2|79.6|80.16|79.56|80.2|79.6|80.16|79.56|11
1737603020000|2025-01-23 03:30:20|79.76|79.16|79.75|79.15|79.77|79.17|79.75|79.15|4
1737651320000|2025-01-23 16:55:20|80.15|79.55|80.12|79.52|80.18|79.58|80.12|79.52|7
1737603030000|2025-01-23 03:30:30|79.74|79.14|79.74|79.14|79.74|79.14|79.73|79.13|3
1737651330000|2025-01-23 16:55:30|80.15|79.55|80.1|79.5|80.16|79.56|80.09|79.49|9
1737603040000|2025-01-23 03:30:40|79.73|79.13|79.72|79.12|79.73|79.13|79.71|79.11|4
1737651350000|2025-01-23 16:55:50|80.11|79.51|80.18|79.58|80.18|79.58|80.11|79.51|8
1737603050000|2025-01-23 03:30:50|79.71|79.11|79.73|79.13|79.73|79.13|79.71|79.11|3
1737651360000|2025-01-23 16:56:00|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|16
1737603060000|2025-01-23 03:31:00|79.74|79.14|79.72|79.12|79.74|79.14|79.72|79.12|3
1737651370000|2025-01-23 16:56:10|80.17|79.57|80.18|79.58|80.2|79.6|80.17|79.57|10
1737603080000|2025-01-23 03:31:20|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1737651380000|2025-01-23 16:56:20|80.17|79.57|80.12|79.52|80.17|79.57|80.12|79.52|8
1737603090000|2025-01-23 03:31:30|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1737651390000|2025-01-23 16:56:30|80.18|79.58|80.14|79.54|80.2|79.6|80.14|79.54|7
1737603120000|2025-01-23 03:32:00|79.7|79.1|79.68|79.08|79.7|79.1|79.68|79.08|2
1737651400000|2025-01-23 16:56:40|80.15|79.55|80.11|79.51|80.17|79.57|80.11|79.51|14
1737603130000|2025-01-23 03:32:10|79.7|79.1|79.72|79.12|79.72|79.12|79.7|79.1|3
1737651410000|2025-01-23 16:56:50|80.12|79.52|80.09|79.49|80.12|79.52|80.09|79.49|8
1737603150000|2025-01-23 03:32:30|79.7|79.1|79.69|79.09|79.7|79.1|79.68|79.08|3
1737651420000|2025-01-23 16:57:00|80.1|79.5|80.1|79.5|80.11|79.51|80.08|79.48|6
1737603160000|2025-01-23 03:32:40|79.67|79.07|79.68|79.08|79.68|79.08|79.67|79.07|2
1737651450000|2025-01-23 16:57:30|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|4
1737603170000|2025-01-23 03:32:50|79.67|79.07|79.73|79.13|79.73|79.13|79.67|79.07|4
1737651460000|2025-01-23 16:57:40|80.09|79.49|80.01|79.41|80.09|79.49|80|79.4|9
1737603180000|2025-01-23 03:33:00|79.72|79.12|79.73|79.13|79.77|79.17|79.72|79.12|5
1737651470000|2025-01-23 16:57:50|80.02|79.42|80.01|79.41|80.03|79.43|80.01|79.41|3
1737603190000|2025-01-23 03:33:10|79.74|79.14|79.69|79.09|79.74|79.14|79.69|79.09|10
1737651480000|2025-01-23 16:58:00|80.02|79.42|80.02|79.42|80.02|79.42|80|79.4|5
1737603200000|2025-01-23 03:33:20|79.68|79.08|79.65|79.05|79.68|79.08|79.64|79.04|8
1737651490000|2025-01-23 16:58:10|80.03|79.43|80.07|79.47|80.07|79.47|80.03|79.43|3
1737603210000|2025-01-23 03:33:30|79.64|79.04|79.66|79.06|79.66|79.06|79.64|79.04|3
1737651500000|2025-01-23 16:58:20|80.08|79.48|80.09|79.49|80.09|79.49|80.07|79.47|6
1737603220000|2025-01-23 03:33:40|79.67|79.07|79.68|79.08|79.71|79.11|79.67|79.07|5
1737651510000|2025-01-23 16:58:30|80.08|79.48|80.08|79.48|80.08|79.48|80.02|79.42|8
1737603230000|2025-01-23 03:33:50|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1737651520000|2025-01-23 16:58:40|80.09|79.49|80.1|79.5|80.11|79.51|80.09|79.49|3
1737603250000|2025-01-23 03:34:10|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737651530000|2025-01-23 16:58:50|80.09|79.49|80.09|79.49|80.1|79.5|80.09|79.49|5
1737603260000|2025-01-23 03:34:20|79.72|79.12|79.71|79.11|79.72|79.12|79.71|79.11|2
1737651540000|2025-01-23 16:59:00|80.08|79.48|80.08|79.48|80.08|79.48|80.04|79.44|9
1737603280000|2025-01-23 03:34:40|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1737651550000|2025-01-23 16:59:10|80.07|79.47|80.02|79.42|80.08|79.48|80.02|79.42|6
1737603290000|2025-01-23 03:34:50|79.71|79.11|79.68|79.08|79.71|79.11|79.68|79.08|4
1737651570000|2025-01-23 16:59:30|80.01|79.41|80.05|79.45|80.09|79.49|80.01|79.41|9
1737603300000|2025-01-23 03:35:00|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737651580000|2025-01-23 16:59:40|80.06|79.46|80.07|79.47|80.07|79.47|80.06|79.46|2
1737603330000|2025-01-23 03:35:30|79.74|79.14|79.74|79.14|79.74|79.14|79.74|79.14|1
1737651590000|2025-01-23 16:59:50|80.08|79.48|80.07|79.47|80.08|79.48|80.06|79.46|4
1737603340000|2025-01-23 03:35:40|79.75|79.15|79.75|79.15|79.75|79.15|79.75|79.15|1
1737651600000|2025-01-23 17:00:00|80.06|79.46|80.03|79.43|80.06|79.46|80.03|79.43|15
1737603350000|2025-01-23 03:35:50|79.76|79.16|79.8|79.2|79.8|79.2|79.76|79.16|2
1737651610000|2025-01-23 17:00:10|80.04|79.44|79.91|79.31|80.04|79.44|79.91|79.31|14
1737603360000|2025-01-23 03:36:00|79.81|79.21|79.78|79.18|79.81|79.21|79.77|79.17|4
1737651620000|2025-01-23 17:00:20|79.9|79.3|79.92|79.32|79.93|79.33|79.89|79.29|13
1737603370000|2025-01-23 03:36:10|79.77|79.17|79.75|79.15|79.77|79.17|79.75|79.15|3
1737651630000|2025-01-23 17:00:30|79.91|79.31|79.91|79.31|79.92|79.32|79.9|79.3|7
1737603380000|2025-01-23 03:36:20|79.74|79.14|79.75|79.15|79.76|79.16|79.74|79.14|4
1737651640000|2025-01-23 17:00:40|79.9|79.3|79.88|79.28|79.91|79.31|79.83|79.23|15
1737603390000|2025-01-23 03:36:30|79.76|79.16|79.81|79.21|79.81|79.21|79.76|79.16|5
1737651650000|2025-01-23 17:00:50|79.84|79.24|79.83|79.23|79.88|79.28|79.83|79.23|6
1737603400000|2025-01-23 03:36:40|79.8|79.2|79.78|79.18|79.8|79.2|79.78|79.18|5
1737651660000|2025-01-23 17:01:00|79.85|79.25|79.72|79.12|79.85|79.25|79.71|79.11|13
1737603410000|2025-01-23 03:36:50|79.77|79.17|79.77|79.17|79.77|79.17|79.77|79.17|1
1737651670000|2025-01-23 17:01:10|79.71|79.11|79.72|79.12|79.73|79.13|79.71|79.11|10
1737603430000|2025-01-23 03:37:10|79.78|79.18|79.78|79.18|79.78|79.18|79.75|79.15|5
1737651680000|2025-01-23 17:01:20|79.73|79.13|79.64|79.04|79.73|79.13|79.64|79.04|10
1737603440000|2025-01-23 03:37:20|79.77|79.17|79.76|79.16|79.77|79.17|79.75|79.15|3
1737651690000|2025-01-23 17:01:30|79.69|79.09|79.63|79.03|79.69|79.09|79.63|79.03|8
1737603450000|2025-01-23 03:37:30|79.75|79.15|79.76|79.16|79.76|79.16|79.75|79.15|2
1737651700000|2025-01-23 17:01:40|79.65|79.05|79.64|79.04|79.65|79.05|79.62|79.02|7
1737603460000|2025-01-23 03:37:40|79.75|79.15|79.73|79.13|79.75|79.15|79.73|79.13|3
1737651710000|2025-01-23 17:01:50|79.63|79.03|79.51|78.91|79.63|79.03|79.5|78.9|14
1737603480000|2025-01-23 03:38:00|79.74|79.14|79.74|79.14|79.74|79.14|79.73|79.13|3
1737651720000|2025-01-23 17:02:00|79.52|78.92|79.48|78.88|79.55|78.95|79.45|78.85|15
1737603490000|2025-01-23 03:38:10|79.73|79.13|79.73|79.13|79.74|79.14|79.73|79.13|3
1737651730000|2025-01-23 17:02:10|79.49|78.89|79.41|78.81|79.49|78.89|79.4|78.8|17
1737603510000|2025-01-23 03:38:30|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737651740000|2025-01-23 17:02:20|79.42|78.82|79.42|78.82|79.42|78.82|79.41|78.81|7
1737603520000|2025-01-23 03:38:40|79.72|79.12|79.71|79.11|79.72|79.12|79.71|79.11|2
1737651750000|2025-01-23 17:02:30|79.41|78.81|79.38|78.78|79.41|78.81|79.34|78.74|16
1737603530000|2025-01-23 03:38:50|79.7|79.1|79.67|79.07|79.7|79.1|79.67|79.07|2
1737651760000|2025-01-23 17:02:40|79.37|78.77|79.45|78.85|79.49|78.89|79.37|78.77|19
1737603550000|2025-01-23 03:39:10|79.69|79.09|79.72|79.12|79.72|79.12|79.69|79.09|2
1737651770000|2025-01-23 17:02:50|79.46|78.86|79.41|78.81|79.48|78.88|79.41|78.81|17
1737603560000|2025-01-23 03:39:20|79.71|79.11|79.73|79.13|79.73|79.13|79.71|79.11|3
1737651780000|2025-01-23 17:03:00|79.42|78.82|79.35|78.75|79.42|78.82|79.35|78.75|16
1737603580000|2025-01-23 03:39:40|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737651790000|2025-01-23 17:03:10|79.36|78.76|79.47|78.87|79.47|78.87|79.35|78.75|12
1737603590000|2025-01-23 03:39:50|79.72|79.12|79.72|79.12|79.72|79.12|79.71|79.11|5
1737651800000|2025-01-23 17:03:20|79.49|78.89|79.51|78.91|79.57|78.97|79.49|78.89|21
1737603600000|2025-01-23 03:40:00|79.7|79.1|79.7|79.1|79.71|79.11|79.69|79.09|5
1737651810000|2025-01-23 17:03:30|79.52|78.92|79.51|78.91|79.56|78.96|79.51|78.91|19
1737603610000|2025-01-23 03:40:10|79.69|79.09|79.68|79.08|79.69|79.09|79.68|79.08|2
1737651820000|2025-01-23 17:03:40|79.5|78.9|79.41|78.81|79.5|78.9|79.4|78.8|16
1737603620000|2025-01-23 03:40:20|79.64|79.04|79.66|79.06|79.66|79.06|79.64|79.04|4
1737651830000|2025-01-23 17:03:50|79.39|78.79|79.48|78.88|79.48|78.88|79.39|78.79|11
1737603630000|2025-01-23 03:40:30|79.65|79.05|79.73|79.13|79.73|79.13|79.65|79.05|3
1737651840000|2025-01-23 17:04:00|79.49|78.89|79.5|78.9|79.51|78.91|79.45|78.85|15
1737603640000|2025-01-23 03:40:40|79.72|79.12|79.71|79.11|79.73|79.13|79.71|79.11|5
1737651850000|2025-01-23 17:04:10|79.49|78.89|79.41|78.81|79.5|78.9|79.4|78.8|12
1737603650000|2025-01-23 03:40:50|79.72|79.12|79.67|79.07|79.72|79.12|79.67|79.07|3
1737651860000|2025-01-23 17:04:20|79.4|78.8|79.38|78.78|79.42|78.82|79.38|78.78|10
1737603660000|2025-01-23 03:41:00|79.68|79.08|79.67|79.07|79.68|79.08|79.67|79.07|2
1737651870000|2025-01-23 17:04:30|79.37|78.77|79.37|78.77|79.38|78.78|79.36|78.76|7
1737603670000|2025-01-23 03:41:10|79.69|79.09|79.72|79.12|79.73|79.13|79.69|79.09|3
1737651880000|2025-01-23 17:04:40|79.38|78.78|79.51|78.91|79.52|78.92|79.38|78.78|15
1737603690000|2025-01-23 03:41:30|79.74|79.14|79.74|79.14|79.74|79.14|79.74|79.14|1
1737651890000|2025-01-23 17:04:50|79.5|78.9|79.52|78.92|79.57|78.97|79.5|78.9|15
1737603700000|2025-01-23 03:41:40|79.76|79.16|79.76|79.16|79.76|79.16|79.76|79.16|1
1737651900000|2025-01-23 17:05:00|79.51|78.91|79.41|78.81|79.52|78.92|79.41|78.81|13
1737603740000|2025-01-23 03:42:20|79.77|79.17|79.78|79.18|79.78|79.18|79.76|79.16|5
1737651910000|2025-01-23 17:05:10|79.42|78.82|79.43|78.83|79.48|78.88|79.41|78.81|8
1737603750000|2025-01-23 03:42:30|79.79|79.19|79.79|79.19|79.79|79.19|79.79|79.19|1
1737651920000|2025-01-23 17:05:20|79.44|78.84|79.43|78.83|79.49|78.89|79.43|78.83|12
1737603760000|2025-01-23 03:42:40|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737651930000|2025-01-23 17:05:30|79.45|78.85|79.59|78.99|79.59|78.99|79.45|78.85|14
1737603770000|2025-01-23 03:42:50|79.82|79.22|79.8|79.2|79.82|79.22|79.8|79.2|2
1737651940000|2025-01-23 17:05:40|79.58|78.98|79.65|79.05|79.66|79.06|79.58|78.98|8
1737603780000|2025-01-23 03:43:00|79.83|79.23|79.84|79.24|79.84|79.24|79.82|79.22|6
1737651950000|2025-01-23 17:05:50|79.63|79.03|79.59|78.99|79.63|79.03|79.58|78.98|7
1737603790000|2025-01-23 03:43:10|79.83|79.23|79.83|79.23|79.84|79.24|79.83|79.23|3
1737651960000|2025-01-23 17:06:00|79.6|79|79.58|78.98|79.66|79.06|79.58|78.98|14
1737603800000|2025-01-23 03:43:20|79.84|79.24|79.83|79.23|79.84|79.24|79.83|79.23|6
1737651970000|2025-01-23 17:06:10|79.57|78.97|79.49|78.89|79.58|78.98|79.49|78.89|14
1737603810000|2025-01-23 03:43:30|79.82|79.22|79.84|79.24|79.84|79.24|79.82|79.22|3
1737651980000|2025-01-23 17:06:20|79.5|78.9|79.39|78.79|79.5|78.9|79.37|78.77|15
1737603820000|2025-01-23 03:43:40|79.85|79.25|79.81|79.21|79.85|79.25|79.77|79.17|8
1737651990000|2025-01-23 17:06:30|79.38|78.78|79.39|78.79|79.47|78.87|79.38|78.78|14
1737603830000|2025-01-23 03:43:50|79.8|79.2|79.8|79.2|79.8|79.2|79.8|79.2|1
1737652000000|2025-01-23 17:06:40|79.4|78.8|79.41|78.81|79.42|78.82|79.38|78.78|6
1737603840000|2025-01-23 03:44:00|79.81|79.21|79.82|79.22|79.83|79.23|79.81|79.21|3
1737652010000|2025-01-23 17:06:50|79.4|78.8|79.46|78.86|79.46|78.86|79.4|78.8|4
1737603850000|2025-01-23 03:44:10|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737652020000|2025-01-23 17:07:00|79.47|78.87|79.56|78.96|79.57|78.97|79.47|78.87|15
1737603860000|2025-01-23 03:44:20|79.8|79.2|79.81|79.21|79.82|79.22|79.8|79.2|4
1737652030000|2025-01-23 17:07:10|79.57|78.97|79.58|78.98|79.58|78.98|79.54|78.94|14
1737603870000|2025-01-23 03:44:30|79.82|79.22|79.81|79.21|79.82|79.22|79.81|79.21|2
1737652040000|2025-01-23 17:07:20|79.57|78.97|79.55|78.95|79.57|78.97|79.53|78.93|8
1737603880000|2025-01-23 03:44:40|79.8|79.2|79.8|79.2|79.81|79.21|79.8|79.2|3
1737652050000|2025-01-23 17:07:30|79.54|78.94|79.48|78.88|79.54|78.94|79.46|78.86|9
1737603900000|2025-01-23 03:45:00|79.81|79.21|79.8|79.2|79.81|79.21|79.8|79.2|2
1737652060000|2025-01-23 17:07:40|79.49|78.89|79.48|78.88|79.5|78.9|79.48|78.88|9
1737603910000|2025-01-23 03:45:10|79.81|79.21|79.78|79.18|79.81|79.21|79.78|79.18|6
1737652070000|2025-01-23 17:07:50|79.45|78.85|79.39|78.79|79.45|78.85|79.39|78.79|12
1737603920000|2025-01-23 03:45:20|79.75|79.15|79.74|79.14|79.75|79.15|79.74|79.14|2
1737652080000|2025-01-23 17:08:00|79.4|78.8|79.37|78.77|79.42|78.82|79.37|78.77|11
1737603930000|2025-01-23 03:45:30|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1737652090000|2025-01-23 17:08:10|79.38|78.78|79.39|78.79|79.41|78.81|79.38|78.78|3
1737603940000|2025-01-23 03:45:40|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1737652100000|2025-01-23 17:08:20|79.4|78.8|79.37|78.77|79.4|78.8|79.37|78.77|6
1737603950000|2025-01-23 03:45:50|79.71|79.11|79.72|79.12|79.72|79.12|79.71|79.11|2
1737652110000|2025-01-23 17:08:30|79.35|78.75|79.34|78.74|79.35|78.75|79.34|78.74|4
1737603960000|2025-01-23 03:46:00|79.71|79.11|79.7|79.1|79.71|79.11|79.7|79.1|2
1737652120000|2025-01-23 17:08:40|79.35|78.75|79.41|78.81|79.41|78.81|79.35|78.75|5
1737603970000|2025-01-23 03:46:10|79.71|79.11|79.71|79.11|79.71|79.11|79.7|79.1|5
1737652130000|2025-01-23 17:08:50|79.43|78.83|79.48|78.88|79.48|78.88|79.42|78.82|7
1737603980000|2025-01-23 03:46:20|79.7|79.1|79.7|79.1|79.71|79.11|79.7|79.1|3
1737652140000|2025-01-23 17:09:00|79.47|78.87|79.53|78.93|79.56|78.96|79.47|78.87|16
1737603990000|2025-01-23 03:46:30|79.68|79.08|79.66|79.06|79.68|79.08|79.66|79.06|3
1737652150000|2025-01-23 17:09:10|79.52|78.92|79.56|78.96|79.56|78.96|79.5|78.9|7
1737604000000|2025-01-23 03:46:40|79.64|79.04|79.63|79.03|79.64|79.04|79.63|79.03|2
1737652160000|2025-01-23 17:09:20|79.55|78.95|79.56|78.96|79.56|78.96|79.52|78.92|11
1737604010000|2025-01-23 03:46:50|79.62|79.02|79.62|79.02|79.62|79.02|79.61|79.01|5
1737652170000|2025-01-23 17:09:30|79.57|78.97|79.49|78.89|79.58|78.98|79.49|78.89|13
1737604020000|2025-01-23 03:47:00|79.61|79.01|79.62|79.02|79.62|79.02|79.61|79.01|2
1737652180000|2025-01-23 17:09:40|79.5|78.9|79.49|78.89|79.5|78.9|79.49|78.89|2
1737604030000|2025-01-23 03:47:10|79.61|79.01|79.61|79.01|79.61|79.01|79.61|79.01|1
1737652190000|2025-01-23 17:09:50|79.48|78.88|79.41|78.81|79.48|78.88|79.4|78.8|10
1737604040000|2025-01-23 03:47:20|79.62|79.02|79.62|79.02|79.62|79.02|79.61|79.01|3
1737652200000|2025-01-23 17:10:00|79.42|78.82|79.37|78.77|79.42|78.82|79.37|78.77|10
1737604050000|2025-01-23 03:47:30|79.61|79.01|79.55|78.95|79.61|79.01|79.55|78.95|4
1737652210000|2025-01-23 17:10:10|79.38|78.78|79.38|78.78|79.39|78.79|79.37|78.77|7
1737604060000|2025-01-23 03:47:40|79.54|78.94|79.54|78.94|79.54|78.94|79.54|78.94|1
1737652220000|2025-01-23 17:10:20|79.39|78.79|79.47|78.87|79.48|78.88|79.37|78.77|10
1737604070000|2025-01-23 03:47:50|79.55|78.95|79.56|78.96|79.57|78.97|79.55|78.95|6
1737652230000|2025-01-23 17:10:30|79.43|78.83|79.35|78.75|79.43|78.83|79.35|78.75|8
1737604080000|2025-01-23 03:48:00|79.55|78.95|79.54|78.94|79.55|78.95|79.54|78.94|4
1737652240000|2025-01-23 17:10:40|79.34|78.74|79.34|78.74|79.35|78.75|79.34|78.74|3
1737604100000|2025-01-23 03:48:20|79.53|78.93|79.52|78.92|79.53|78.93|79.52|78.92|2
1737652250000|2025-01-23 17:10:50|79.35|78.75|79.34|78.74|79.36|78.76|79.34|78.74|8
1737604110000|2025-01-23 03:48:30|79.5|78.9|79.45|78.85|79.5|78.9|79.43|78.83|7
1737652260000|2025-01-23 17:11:00|79.37|78.77|79.34|78.74|79.37|78.77|79.34|78.74|4
1737604120000|2025-01-23 03:48:40|79.44|78.84|79.42|78.82|79.44|78.84|79.42|78.82|5
1737652270000|2025-01-23 17:11:10|79.37|78.77|79.37|78.77|79.37|78.77|79.37|78.77|1
1737604130000|2025-01-23 03:48:50|79.41|78.81|79.38|78.78|79.41|78.81|79.38|78.78|7
1737652280000|2025-01-23 17:11:20|79.35|78.75|79.34|78.74|79.37|78.77|79.34|78.74|6
1737652290000|2025-01-23 17:11:30|79.35|78.75|79.34|78.74|79.35|78.75|79.34|78.74|2
1737604140000|2025-01-23 03:49:00|79.39|78.79|79.38|78.78|79.41|78.81|79.38|78.78|6
1737652300000|2025-01-23 17:11:40|79.35|78.75|79.37|78.77|79.37|78.77|79.35|78.75|5
1737604150000|2025-01-23 03:49:10|79.39|78.79|79.37|78.77|79.39|78.79|79.37|78.77|3
1737652310000|2025-01-23 17:11:50|79.38|78.78|79.38|78.78|79.4|78.8|79.38|78.78|5
1737604160000|2025-01-23 03:49:20|79.36|78.76|79.37|78.77|79.4|78.8|79.36|78.76|7
1737652320000|2025-01-23 17:12:00|79.39|78.79|79.4|78.8|79.41|78.81|79.37|78.77|12
1737604170000|2025-01-23 03:49:30|79.38|78.78|79.38|78.78|79.38|78.78|79.38|78.78|1
1737652330000|2025-01-23 17:12:10|79.41|78.81|79.4|78.8|79.46|78.86|79.4|78.8|8
1737604180000|2025-01-23 03:49:40|79.37|78.77|79.37|78.77|79.37|78.77|79.37|78.77|1
1737652340000|2025-01-23 17:12:20|79.39|78.79|79.38|78.78|79.39|78.79|79.35|78.75|10
1737604190000|2025-01-23 03:49:50|79.36|78.76|79.35|78.75|79.36|78.76|79.35|78.75|2
1737652350000|2025-01-23 17:12:30|79.37|78.77|79.34|78.74|79.38|78.78|79.34|78.74|9
1737604200000|2025-01-23 03:50:00|79.34|78.74|79.34|78.74|79.35|78.75|79.34|78.74|3
1737652360000|2025-01-23 17:12:40|79.35|78.75|79.42|78.82|79.42|78.82|79.35|78.75|8
1737604210000|2025-01-23 03:50:10|79.32|78.72|79.31|78.71|79.32|78.72|79.31|78.71|6
1737652370000|2025-01-23 17:12:50|79.41|78.81|79.39|78.79|79.41|78.81|79.39|78.79|5
1737604220000|2025-01-23 03:50:20|79.32|78.72|79.29|78.69|79.32|78.72|79.29|78.69|3
1737652380000|2025-01-23 17:13:00|79.4|78.8|79.34|78.74|79.4|78.8|79.34|78.74|9
1737604230000|2025-01-23 03:50:30|79.3|78.7|79.27|78.67|79.3|78.7|79.27|78.67|3
1737652400000|2025-01-23 17:13:20|79.36|78.76|79.35|78.75|79.36|78.76|79.35|78.75|2
1737604240000|2025-01-23 03:50:40|79.26|78.66|79.23|78.63|79.26|78.66|79.22|78.62|6
1737652410000|2025-01-23 17:13:30|79.37|78.77|79.4|78.8|79.4|78.8|79.36|78.76|5
1737604250000|2025-01-23 03:50:50|79.24|78.64|79.22|78.62|79.24|78.64|79.22|78.62|3
1737652420000|2025-01-23 17:13:40|79.41|78.81|79.41|78.81|79.47|78.87|79.41|78.81|12
1737604260000|2025-01-23 03:51:00|79.24|78.64|79.16|78.56|79.25|78.65|79.16|78.56|11
1737652430000|2025-01-23 17:13:50|79.42|78.82|79.41|78.81|79.42|78.82|79.4|78.8|6
1737604270000|2025-01-23 03:51:10|79.14|78.54|79.17|78.57|79.17|78.57|79.14|78.54|5
1737652440000|2025-01-23 17:14:00|79.4|78.8|79.44|78.84|79.47|78.87|79.4|78.8|16
1737604280000|2025-01-23 03:51:20|79.18|78.58|79.21|78.61|79.21|78.61|79.17|78.57|5
1737652450000|2025-01-23 17:14:10|79.45|78.85|79.49|78.89|79.49|78.89|79.45|78.85|12
1737604290000|2025-01-23 03:51:30|79.22|78.62|79.16|78.56|79.24|78.64|79.16|78.56|8
1737652460000|2025-01-23 17:14:20|79.48|78.88|79.46|78.86|79.49|78.89|79.46|78.86|8
1737604300000|2025-01-23 03:51:40|79.17|78.57|79.13|78.53|79.18|78.58|79.12|78.52|10
1737652470000|2025-01-23 17:14:30|79.45|78.85|79.4|78.8|79.45|78.85|79.39|78.79|7
1737604310000|2025-01-23 03:51:50|79.14|78.54|79.14|78.54|79.16|78.56|79.14|78.54|5
1737652480000|2025-01-23 17:14:40|79.39|78.79|79.39|78.79|79.39|78.79|79.39|78.79|1
1737604320000|2025-01-23 03:52:00|79.13|78.53|79.12|78.52|79.16|78.56|79.12|78.52|8
1737652490000|2025-01-23 17:14:50|79.38|78.78|79.35|78.75|79.38|78.78|79.34|78.74|9
1737604330000|2025-01-23 03:52:10|79.13|78.53|79.16|78.56|79.17|78.57|79.13|78.53|10
1737652500000|2025-01-23 17:15:00|79.36|78.76|79.34|78.74|79.36|78.76|79.34|78.74|5
1737604340000|2025-01-23 03:52:20|79.15|78.55|79.17|78.57|79.18|78.58|79.15|78.55|6
1737652510000|2025-01-23 17:15:10|79.35|78.75|79.3|78.7|79.35|78.75|79.3|78.7|3
1737604350000|2025-01-23 03:52:30|79.16|78.56|79.15|78.55|79.16|78.56|79.15|78.55|2
1737652520000|2025-01-23 17:15:20|79.25|78.65|79.28|78.68|79.29|78.69|79.25|78.65|11
1737604360000|2025-01-23 03:52:40|79.16|78.56|79.19|78.59|79.19|78.59|79.16|78.56|3
1737652530000|2025-01-23 17:15:30|79.29|78.69|79.28|78.68|79.29|78.69|79.28|78.68|2
1737604370000|2025-01-23 03:52:50|79.21|78.61|79.19|78.59|79.23|78.63|79.18|78.58|6
1737652540000|2025-01-23 17:15:40|79.29|78.69|79.3|78.7|79.31|78.71|79.28|78.68|8
1737652550000|2025-01-23 17:15:50|79.31|78.71|79.36|78.76|79.39|78.79|79.31|78.71|12
1737604380000|2025-01-23 03:53:00|79.2|78.6|79.27|78.67|79.28|78.68|79.2|78.6|10
1737652560000|2025-01-23 17:16:00|79.37|78.77|79.38|78.78|79.39|78.79|79.36|78.76|7
1737604390000|2025-01-23 03:53:10|79.26|78.66|79.26|78.66|79.27|78.67|79.26|78.66|3
1737652570000|2025-01-23 17:16:10|79.39|78.79|79.41|78.81|79.42|78.82|79.39|78.79|6
1737604400000|2025-01-23 03:53:20|79.24|78.64|79.21|78.61|79.24|78.64|79.2|78.6|8
1737652580000|2025-01-23 17:16:20|79.42|78.82|79.45|78.85|79.46|78.86|79.42|78.82|12
1737604410000|2025-01-23 03:53:30|79.2|78.6|79.22|78.62|79.23|78.63|79.19|78.59|8
1737652590000|2025-01-23 17:16:30|79.46|78.86|79.47|78.87|79.47|78.87|79.39|78.79|14
1737604420000|2025-01-23 03:53:40|79.23|78.63|79.2|78.6|79.23|78.63|79.19|78.59|8
1737652600000|2025-01-23 17:16:40|79.48|78.88|79.48|78.88|79.49|78.89|79.47|78.87|5
1737604430000|2025-01-23 03:53:50|79.21|78.61|79.17|78.57|79.21|78.61|79.17|78.57|4
1737652610000|2025-01-23 17:16:50|79.49|78.89|79.47|78.87|79.49|78.89|79.47|78.87|3
1737604440000|2025-01-23 03:54:00|79.18|78.58|79.16|78.56|79.21|78.61|79.15|78.55|9
1737652620000|2025-01-23 17:17:00|79.48|78.88|79.57|78.97|79.57|78.97|79.47|78.87|17
1737604450000|2025-01-23 03:54:10|79.15|78.55|79.14|78.54|79.15|78.55|79.14|78.54|2
1737652630000|2025-01-23 17:17:10|79.58|78.98|79.58|78.98|79.6|79|79.57|78.97|10
1737604460000|2025-01-23 03:54:20|79.13|78.53|79.16|78.56|79.16|78.56|79.13|78.53|4
1737652640000|2025-01-23 17:17:20|79.59|78.99|79.59|78.99|79.59|78.99|79.58|78.98|5
1737604470000|2025-01-23 03:54:30|79.15|78.55|79.14|78.54|79.15|78.55|79.14|78.54|2
1737652650000|2025-01-23 17:17:30|79.6|79|79.6|79|79.61|79.01|79.6|79|3
1737604480000|2025-01-23 03:54:40|79.15|78.55|79.17|78.57|79.17|78.57|79.15|78.55|4
1737652660000|2025-01-23 17:17:40|79.59|78.99|79.57|78.97|79.59|78.99|79.53|78.93|14
1737604490000|2025-01-23 03:54:50|79.19|78.59|79.22|78.62|79.22|78.62|79.19|78.59|4
1737652670000|2025-01-23 17:17:50|79.55|78.95|79.59|78.99|79.6|79|79.55|78.95|10
1737604500000|2025-01-23 03:55:00|79.21|78.61|79.19|78.59|79.21|78.61|79.19|78.59|3
1737652680000|2025-01-23 17:18:00|79.58|78.98|79.58|78.98|79.59|78.99|79.58|78.98|3
1737604510000|2025-01-23 03:55:10|79.2|78.6|79.22|78.62|79.22|78.62|79.18|78.58|9
1737652690000|2025-01-23 17:18:10|79.59|78.99|79.58|78.98|79.59|78.99|79.58|78.98|2
1737604520000|2025-01-23 03:55:20|79.25|78.65|79.26|78.66|79.27|78.67|79.25|78.65|4
1737652700000|2025-01-23 17:18:20|79.56|78.96|79.57|78.97|79.57|78.97|79.52|78.92|11
1737652710000|2025-01-23 17:18:30|79.56|78.96|79.49|78.89|79.56|78.96|79.49|78.89|10
1737604530000|2025-01-23 03:55:30|79.25|78.65|79.19|78.59|79.25|78.65|79.19|78.59|6
1737652720000|2025-01-23 17:18:40|79.44|78.84|79.47|78.87|79.48|78.88|79.44|78.84|9
1737604540000|2025-01-23 03:55:40|79.18|78.58|79.17|78.57|79.18|78.58|79.17|78.57|2
1737652730000|2025-01-23 17:18:50|79.46|78.86|79.49|78.89|79.49|78.89|79.45|78.85|5
1737604560000|2025-01-23 03:56:00|79.16|78.56|79.19|78.59|79.19|78.59|79.16|78.56|3
1737652740000|2025-01-23 17:19:00|79.5|78.9|79.52|78.92|79.57|78.97|79.5|78.9|9
1737604570000|2025-01-23 03:56:10|79.18|78.58|79.17|78.57|79.2|78.6|79.17|78.57|7
1737652750000|2025-01-23 17:19:10|79.54|78.94|79.56|78.96|79.57|78.97|79.52|78.92|13
1737652760000|2025-01-23 17:19:20|79.57|78.97|79.57|78.97|79.58|78.98|79.57|78.97|3
1737604580000|2025-01-23 03:56:20|79.19|78.59|79.15|78.55|79.2|78.6|79.15|78.55|7
1737652770000|2025-01-23 17:19:30|79.58|78.98|79.58|78.98|79.6|79|79.58|78.98|5
1737604600000|2025-01-23 03:56:40|79.14|78.54|79.15|78.55|79.16|78.56|79.12|78.52|7
1737652790000|2025-01-23 17:19:50|79.57|78.97|79.58|78.98|79.58|78.98|79.57|78.97|2
1737604610000|2025-01-23 03:56:50|79.13|78.53|79.14|78.54|79.14|78.54|79.13|78.53|2
1737652800000|2025-01-23 17:20:00|79.59|78.99|79.58|78.98|79.59|78.99|79.57|78.97|8
1737604620000|2025-01-23 03:57:00|79.13|78.53|79.12|78.52|79.13|78.53|79.12|78.52|2
1737652810000|2025-01-23 17:20:10|79.59|78.99|79.71|79.11|79.71|79.11|79.59|78.99|11
1737604630000|2025-01-23 03:57:10|79.13|78.53|79.11|78.51|79.13|78.53|79.1|78.5|9
1737652820000|2025-01-23 17:20:20|79.7|79.1|79.7|79.1|79.7|79.1|79.68|79.08|9
1737604640000|2025-01-23 03:57:20|79.1|78.5|79.11|78.51|79.12|78.52|79.1|78.5|4
1737652830000|2025-01-23 17:20:30|79.69|79.09|79.77|79.17|79.78|79.18|79.69|79.09|5
1737604650000|2025-01-23 03:57:30|79.12|78.52|79.12|78.52|79.12|78.52|79.12|78.52|1
1737652840000|2025-01-23 17:20:40|79.74|79.14|79.7|79.1|79.74|79.14|79.7|79.1|6
1737604660000|2025-01-23 03:57:40|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1737652850000|2025-01-23 17:20:50|79.71|79.11|79.69|79.09|79.71|79.11|79.69|79.09|5
1737604680000|2025-01-23 03:58:00|79.12|78.52|79.13|78.53|79.13|78.53|79.11|78.51|7
1737652860000|2025-01-23 17:21:00|79.7|79.1|79.58|78.98|79.7|79.1|79.57|78.97|13
1737604690000|2025-01-23 03:58:10|79.12|78.52|79.15|78.55|79.15|78.55|79.12|78.52|7
1737652870000|2025-01-23 17:21:10|79.57|78.97|79.6|79|79.61|79.01|79.57|78.97|13
1737604700000|2025-01-23 03:58:20|79.18|78.58|79.15|78.55|79.18|78.58|79.14|78.54|5
1737652880000|2025-01-23 17:21:20|79.61|79.01|79.63|79.03|79.66|79.06|79.61|79.01|10
1737604710000|2025-01-23 03:58:30|79.16|78.56|79.15|78.55|79.16|78.56|79.15|78.55|6
1737652890000|2025-01-23 17:21:30|79.62|79.02|79.64|79.04|79.64|79.04|79.6|79|9
1737604720000|2025-01-23 03:58:40|79.16|78.56|79.15|78.55|79.16|78.56|79.15|78.55|2
1737652900000|2025-01-23 17:21:40|79.65|79.05|79.69|79.09|79.69|79.09|79.65|79.05|4
1737604730000|2025-01-23 03:58:50|79.16|78.56|79.15|78.55|79.16|78.56|79.15|78.55|2
1737652910000|2025-01-23 17:21:50|79.7|79.1|79.69|79.09|79.7|79.1|79.68|79.08|8
1737604740000|2025-01-23 03:59:00|79.14|78.54|79.12|78.52|79.14|78.54|79.12|78.52|3
1737652920000|2025-01-23 17:22:00|79.68|79.08|79.65|79.05|79.68|79.08|79.62|79.02|13
1737604750000|2025-01-23 03:59:10|79.11|78.51|79.11|78.51|79.12|78.52|79.1|78.5|4
1737652930000|2025-01-23 17:22:10|79.63|79.03|79.58|78.98|79.63|79.03|79.56|78.96|11
1737604760000|2025-01-23 03:59:20|79.1|78.5|79.09|78.49|79.11|78.51|79.09|78.49|4
1737652940000|2025-01-23 17:22:20|79.59|78.99|79.58|78.98|79.59|78.99|79.57|78.97|6
1737604770000|2025-01-23 03:59:30|79.1|78.5|79.11|78.51|79.12|78.52|79.1|78.5|4
1737652950000|2025-01-23 17:22:30|79.59|78.99|79.6|79|79.61|79.01|79.58|78.98|7
1737604780000|2025-01-23 03:59:40|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737652960000|2025-01-23 17:22:40|79.59|78.99|79.53|78.93|79.59|78.99|79.53|78.93|7
1737604790000|2025-01-23 03:59:50|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1737652970000|2025-01-23 17:22:50|79.52|78.92|79.5|78.9|79.52|78.92|79.5|78.9|3
1737604800000|2025-01-23 04:00:00|79.1|78.5|79.09|78.49|79.11|78.51|79.08|78.48|8
1737652980000|2025-01-23 17:23:00|79.51|78.91|79.55|78.95|79.55|78.95|79.51|78.91|2
1737604810000|2025-01-23 04:00:10|79.08|78.48|79.12|78.52|79.12|78.52|79.08|78.48|5
1737652990000|2025-01-23 17:23:10|79.56|78.96|79.58|78.98|79.59|78.99|79.53|78.93|10
1737604820000|2025-01-23 04:00:20|79.11|78.51|79.12|78.52|79.12|78.52|79.1|78.5|5
1737653000000|2025-01-23 17:23:20|79.59|78.99|79.54|78.94|79.59|78.99|79.54|78.94|5
1737653010000|2025-01-23 17:23:30|79.55|78.95|79.58|78.98|79.58|78.98|79.54|78.94|13
1737604830000|2025-01-23 04:00:30|79.11|78.51|79.06|78.46|79.11|78.51|79.06|78.46|5
1737653020000|2025-01-23 17:23:40|79.57|78.97|79.57|78.97|79.6|79|79.57|78.97|9
1737604840000|2025-01-23 04:00:40|79.04|78.44|79.03|78.43|79.06|78.46|79.03|78.43|3
1737653030000|2025-01-23 17:23:50|79.58|78.98|79.57|78.97|79.58|78.98|79.57|78.97|6
1737604850000|2025-01-23 04:00:50|79.04|78.44|79.04|78.44|79.05|78.45|79.04|78.44|5
1737653040000|2025-01-23 17:24:00|79.56|78.96|79.6|79|79.6|79|79.56|78.96|5
1737604900000|2025-01-23 04:01:40|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1737653050000|2025-01-23 17:24:10|79.59|78.99|79.61|79.01|79.62|79.02|79.59|78.99|6
1737604920000|2025-01-23 04:02:00|79.04|78.44|79.03|78.43|79.04|78.44|79.03|78.43|2
1737653060000|2025-01-23 17:24:20|79.6|79|79.61|79.01|79.61|79.01|79.6|79|2
1737604930000|2025-01-23 04:02:10|79.04|78.44|79.04|78.44|79.04|78.44|79.04|78.44|1
1737653080000|2025-01-23 17:24:40|79.62|79.02|79.69|79.09|79.69|79.09|79.62|79.02|4
1737604940000|2025-01-23 04:02:20|79.05|78.45|79.05|78.45|79.05|78.45|79.05|78.45|1
1737653090000|2025-01-23 17:24:50|79.68|79.08|79.69|79.09|79.69|79.09|79.68|79.08|6
1737604950000|2025-01-23 04:02:30|79.06|78.46|79.1|78.5|79.1|78.5|79.06|78.46|4
1737653100000|2025-01-23 17:25:00|79.7|79.1|79.7|79.1|79.7|79.1|79.68|79.08|7
1737604960000|2025-01-23 04:02:40|79.09|78.49|79.11|78.51|79.11|78.51|79.09|78.49|4
1737653110000|2025-01-23 17:25:10|79.69|79.09|79.68|79.08|79.69|79.09|79.68|79.08|2
1737604970000|2025-01-23 04:02:50|79.12|78.52|79.14|78.54|79.14|78.54|79.11|78.51|5
1737653120000|2025-01-23 17:25:20|79.69|79.09|79.68|79.08|79.69|79.09|79.68|79.08|2
1737604980000|2025-01-23 04:03:00|79.13|78.53|79.1|78.5|79.13|78.53|79.1|78.5|6
1737653140000|2025-01-23 17:25:40|79.69|79.09|79.73|79.13|79.73|79.13|79.69|79.09|4
1737604990000|2025-01-23 04:03:10|79.09|78.49|79.1|78.5|79.11|78.51|79.09|78.49|5
1737653150000|2025-01-23 17:25:50|79.75|79.15|79.79|79.19|79.8|79.2|79.75|79.15|11
1737605000000|2025-01-23 04:03:20|79.09|78.49|79.08|78.48|79.11|78.51|79.08|78.48|5
1737653160000|2025-01-23 17:26:00|79.78|79.18|79.81|79.21|79.82|79.22|79.78|79.18|6
1737605020000|2025-01-23 04:03:40|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737653170000|2025-01-23 17:26:10|79.82|79.22|79.85|79.25|79.87|79.27|79.82|79.22|4
1737605030000|2025-01-23 04:03:50|79.08|78.48|79.08|78.48|79.09|78.49|79.05|78.45|7
1737653180000|2025-01-23 17:26:20|79.84|79.24|79.8|79.2|79.84|79.24|79.8|79.2|7
1737605040000|2025-01-23 04:04:00|79.09|78.49|79.03|78.43|79.09|78.49|79.03|78.43|5
1737653190000|2025-01-23 17:26:30|79.81|79.21|79.82|79.22|79.83|79.23|79.81|79.21|6
1737605060000|2025-01-23 04:04:20|79.04|78.44|79.09|78.49|79.09|78.49|79.04|78.44|4
1737653200000|2025-01-23 17:26:40|79.81|79.21|79.81|79.21|79.81|79.21|79.8|79.2|5
1737605070000|2025-01-23 04:04:30|79.08|78.48|79.06|78.46|79.08|78.48|79.06|78.46|3
1737653210000|2025-01-23 17:26:50|79.8|79.2|79.8|79.2|79.8|79.2|79.8|79.2|1
1737605080000|2025-01-23 04:04:40|79.04|78.44|79.02|78.42|79.04|78.44|79.02|78.42|3
1737653220000|2025-01-23 17:27:00|79.81|79.21|79.78|79.18|79.82|79.22|79.77|79.17|12
1737605090000|2025-01-23 04:04:50|79.01|78.41|79.02|78.42|79.02|78.42|79.01|78.41|4
1737653230000|2025-01-23 17:27:10|79.79|79.19|79.86|79.26|79.86|79.26|79.79|79.19|5
1737605100000|2025-01-23 04:05:00|79.01|78.41|79.02|78.42|79.03|78.43|79.01|78.41|4
1737653240000|2025-01-23 17:27:20|79.87|79.27|79.88|79.28|79.89|79.29|79.87|79.27|8
1737605110000|2025-01-23 04:05:10|79.03|78.43|79.03|78.43|79.04|78.44|79.03|78.43|5
1737653250000|2025-01-23 17:27:30|79.89|79.29|79.92|79.32|79.92|79.32|79.89|79.29|5
1737605120000|2025-01-23 04:05:20|79.02|78.42|79.01|78.41|79.02|78.42|79.01|78.41|2
1737653260000|2025-01-23 17:27:40|79.91|79.31|79.91|79.31|79.92|79.32|79.89|79.29|10
1737605130000|2025-01-23 04:05:30|79.02|78.42|78.99|78.39|79.02|78.42|78.99|78.39|4
1737653270000|2025-01-23 17:27:50|79.92|79.32|79.91|79.31|79.92|79.32|79.9|79.3|5
1737605140000|2025-01-23 04:05:40|78.98|78.38|78.98|78.38|78.99|78.39|78.97|78.37|5
1737653280000|2025-01-23 17:28:00|79.92|79.32|79.91|79.31|79.93|79.33|79.91|79.31|5
1737605150000|2025-01-23 04:05:50|78.97|78.37|78.97|78.37|79|78.4|78.97|78.37|6
1737653290000|2025-01-23 17:28:10|79.9|79.3|79.88|79.28|79.9|79.3|79.87|79.27|6
1737605160000|2025-01-23 04:06:00|78.99|78.39|79.01|78.41|79.01|78.41|78.98|78.38|7
1737653300000|2025-01-23 17:28:20|79.89|79.29|79.91|79.31|79.91|79.31|79.89|79.29|3
1737605170000|2025-01-23 04:06:10|79|78.4|79|78.4|79|78.4|79|78.4|1
1737653310000|2025-01-23 17:28:30|79.92|79.32|79.92|79.32|79.93|79.33|79.92|79.32|5
1737605180000|2025-01-23 04:06:20|79.01|78.41|79.12|78.52|79.12|78.52|79.01|78.41|6
1737653320000|2025-01-23 17:28:40|79.93|79.33|79.97|79.37|79.97|79.37|79.93|79.33|2
1737605190000|2025-01-23 04:06:30|79.11|78.51|79.12|78.52|79.12|78.52|79.1|78.5|3
1737653330000|2025-01-23 17:28:50|79.98|79.38|79.98|79.38|79.98|79.38|79.98|79.38|1
1737605200000|2025-01-23 04:06:40|79.13|78.53|79.2|78.6|79.2|78.6|79.13|78.53|6
1737653340000|2025-01-23 17:29:00|79.96|79.36|79.98|79.38|79.98|79.38|79.96|79.36|3
1737605210000|2025-01-23 04:06:50|79.22|78.62|79.21|78.61|79.23|78.63|79.21|78.61|6
1737653350000|2025-01-23 17:29:10|79.97|79.37|79.97|79.37|79.97|79.37|79.97|79.37|1
1737605220000|2025-01-23 04:07:00|79.2|78.6|79.21|78.61|79.21|78.61|79.17|78.57|6
1737653360000|2025-01-23 17:29:20|79.98|79.38|79.97|79.37|79.98|79.38|79.97|79.37|4
1737653370000|2025-01-23 17:29:30|79.96|79.36|79.96|79.36|79.96|79.36|79.96|79.36|1
1737605250000|2025-01-23 04:07:30|79.2|78.6|79.21|78.61|79.21|78.61|79.2|78.6|2
1737653380000|2025-01-23 17:29:40|79.97|79.37|79.94|79.34|79.97|79.37|79.92|79.32|8
1737605260000|2025-01-23 04:07:40|79.22|78.62|79.23|78.63|79.23|78.63|79.22|78.62|2
1737653390000|2025-01-23 17:29:50|79.93|79.33|79.98|79.38|79.98|79.38|79.93|79.33|5
1737605270000|2025-01-23 04:07:50|79.24|78.64|79.24|78.64|79.24|78.64|79.24|78.64|1
1737653400000|2025-01-23 17:30:00|79.99|79.39|79.99|79.39|80|79.4|79.99|79.39|5
1737605280000|2025-01-23 04:08:00|79.25|78.65|79.23|78.63|79.25|78.65|79.23|78.63|3
1737653410000|2025-01-23 17:30:10|79.98|79.38|79.99|79.39|80.01|79.41|79.98|79.38|5
1737605290000|2025-01-23 04:08:10|79.24|78.64|79.25|78.65|79.25|78.65|79.24|78.64|2
1737653420000|2025-01-23 17:30:20|80|79.4|80|79.4|80|79.4|80|79.4|1
1737605300000|2025-01-23 04:08:20|79.26|78.66|79.29|78.69|79.29|78.69|79.26|78.66|3
1737653430000|2025-01-23 17:30:30|79.99|79.39|80|79.4|80.01|79.41|79.99|79.39|8
1737605310000|2025-01-23 04:08:30|79.3|78.7|79.31|78.71|79.31|78.71|79.29|78.69|3
1737653450000|2025-01-23 17:30:50|80.01|79.41|80.01|79.41|80.06|79.46|80.01|79.41|9
1737605320000|2025-01-23 04:08:40|79.32|78.72|79.33|78.73|79.33|78.73|79.29|78.69|9
1737653460000|2025-01-23 17:31:00|80|79.4|80.02|79.42|80.02|79.42|80|79.4|6
1737605330000|2025-01-23 04:08:50|79.32|78.72|79.3|78.7|79.32|78.72|79.3|78.7|3
1737653470000|2025-01-23 17:31:10|80.03|79.43|80|79.4|80.03|79.43|80|79.4|6
1737605340000|2025-01-23 04:09:00|79.31|78.71|79.3|78.7|79.31|78.71|79.3|78.7|2
1737653480000|2025-01-23 17:31:20|79.99|79.39|79.98|79.38|79.99|79.39|79.97|79.37|4
1737605350000|2025-01-23 04:09:10|79.29|78.69|79.24|78.64|79.29|78.69|79.24|78.64|8
1737653490000|2025-01-23 17:31:30|79.99|79.39|79.98|79.38|79.99|79.39|79.98|79.38|2
1737605360000|2025-01-23 04:09:20|79.25|78.65|79.24|78.64|79.25|78.65|79.23|78.63|4
1737653500000|2025-01-23 17:31:40|79.97|79.37|79.89|79.29|79.97|79.37|79.89|79.29|9
1737605370000|2025-01-23 04:09:30|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1737653520000|2025-01-23 17:32:00|79.9|79.3|79.79|79.19|79.9|79.3|79.79|79.19|12
1737605390000|2025-01-23 04:09:50|79.24|78.64|79.26|78.66|79.29|78.69|79.24|78.64|7
1737653530000|2025-01-23 17:32:10|79.8|79.2|79.82|79.22|79.83|79.23|79.79|79.19|9
1737605400000|2025-01-23 04:10:00|79.24|78.64|79.23|78.63|79.25|78.65|79.23|78.63|5
1737653540000|2025-01-23 17:32:20|79.83|79.23|79.89|79.29|79.89|79.29|79.83|79.23|6
1737605410000|2025-01-23 04:10:10|79.24|78.64|79.22|78.62|79.24|78.64|79.22|78.62|3
1737653550000|2025-01-23 17:32:30|79.9|79.3|79.99|79.39|79.99|79.39|79.9|79.3|9
1737605430000|2025-01-23 04:10:30|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1737653560000|2025-01-23 17:32:40|80|79.4|80.09|79.49|80.11|79.51|80|79.4|15
1737605440000|2025-01-23 04:10:40|79.22|78.62|79.22|78.62|79.22|78.62|79.22|78.62|1
1737653570000|2025-01-23 17:32:50|80.1|79.5|80.07|79.47|80.1|79.5|80.07|79.47|12
1737605450000|2025-01-23 04:10:50|79.21|78.61|79.21|78.61|79.21|78.61|79.21|78.61|1
1737653580000|2025-01-23 17:33:00|80.06|79.46|80|79.4|80.06|79.46|80|79.4|11
1737605460000|2025-01-23 04:11:00|79.22|78.62|79.21|78.61|79.22|78.62|79.21|78.61|2
1737653590000|2025-01-23 17:33:10|79.99|79.39|79.99|79.39|80|79.4|79.99|79.39|3
1737605470000|2025-01-23 04:11:10|79.2|78.6|79.15|78.55|79.2|78.6|79.15|78.55|4
1737653600000|2025-01-23 17:33:20|79.98|79.38|79.98|79.38|79.99|79.39|79.98|79.38|3
1737605480000|2025-01-23 04:11:20|79.14|78.54|79.1|78.5|79.14|78.54|79.1|78.5|4
1737653620000|2025-01-23 17:33:40|79.99|79.39|80.01|79.41|80.01|79.41|79.99|79.39|3
1737605510000|2025-01-23 04:11:50|79.09|78.49|79.09|78.49|79.09|78.49|79.09|78.49|1
1737653630000|2025-01-23 17:33:50|80|79.4|80.01|79.41|80.02|79.42|80|79.4|4
1737605520000|2025-01-23 04:12:00|79.08|78.48|79.09|78.49|79.09|78.49|79.08|78.48|4
1737653640000|2025-01-23 17:34:00|80|79.4|79.93|79.33|80|79.4|79.92|79.32|9
1737605530000|2025-01-23 04:12:10|79.1|78.5|79.11|78.51|79.11|78.51|79.1|78.5|2
1737653650000|2025-01-23 17:34:10|79.97|79.37|79.99|79.39|79.99|79.39|79.96|79.36|9
1737605540000|2025-01-23 04:12:20|79.1|78.5|79.09|78.49|79.1|78.5|79.09|78.49|4
1737653660000|2025-01-23 17:34:20|80|79.4|80.06|79.46|80.06|79.46|80|79.4|9
1737605550000|2025-01-23 04:12:30|79.08|78.48|79.08|78.48|79.08|78.48|79.08|78.48|1
1737653670000|2025-01-23 17:34:30|80.08|79.48|80.09|79.49|80.09|79.49|80.08|79.48|2
1737605560000|2025-01-23 04:12:40|79.06|78.46|79.04|78.44|79.06|78.46|79.04|78.44|3
1737653680000|2025-01-23 17:34:40|80.08|79.48|80.11|79.51|80.11|79.51|80.06|79.46|10
1737605570000|2025-01-23 04:12:50|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1737653690000|2025-01-23 17:34:50|80.12|79.52|80.12|79.52|80.17|79.57|80.12|79.52|6
1737605580000|2025-01-23 04:13:00|79.04|78.44|79.02|78.42|79.04|78.44|79.02|78.42|4
1737653700000|2025-01-23 17:35:00|80.16|79.56|80.11|79.51|80.16|79.56|80.11|79.51|8
1737605590000|2025-01-23 04:13:10|79.03|78.43|79.04|78.44|79.04|78.44|79.03|78.43|4
1737653710000|2025-01-23 17:35:10|80.12|79.52|80.11|79.51|80.12|79.52|80.09|79.49|7
1737605600000|2025-01-23 04:13:20|79.03|78.43|79.03|78.43|79.04|78.44|79.03|78.43|5
1737653720000|2025-01-23 17:35:20|80.12|79.52|80.18|79.58|80.18|79.58|80.12|79.52|8
1737605610000|2025-01-23 04:13:30|79.04|78.44|79.05|78.45|79.05|78.45|79.03|78.43|6
1737653730000|2025-01-23 17:35:30|80.19|79.59|80.22|79.62|80.26|79.66|80.19|79.59|8
1737605630000|2025-01-23 04:13:50|79.07|78.47|79.09|78.49|79.1|78.5|79.07|78.47|4
1737653740000|2025-01-23 17:35:40|80.23|79.63|80.2|79.6|80.25|79.65|80.2|79.6|14
1737605640000|2025-01-23 04:14:00|79.08|78.48|79.08|78.48|79.08|78.48|79.08|78.48|1
1737653750000|2025-01-23 17:35:50|80.21|79.61|80.25|79.65|80.25|79.65|80.2|79.6|8
1737605650000|2025-01-23 04:14:10|79.07|78.47|79.03|78.43|79.07|78.47|79.02|78.42|5
1737653760000|2025-01-23 17:36:00|80.26|79.66|80.21|79.61|80.26|79.66|80.2|79.6|10
1737605660000|2025-01-23 04:14:20|79.02|78.42|79.02|78.42|79.03|78.43|79.02|78.42|3
1737653770000|2025-01-23 17:36:10|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737605670000|2025-01-23 04:14:30|79.01|78.41|79.02|78.42|79.02|78.42|79.01|78.41|2
1737653780000|2025-01-23 17:36:20|80.21|79.61|80.19|79.59|80.21|79.61|80.19|79.59|4
1737605680000|2025-01-23 04:14:40|79.01|78.41|79.01|78.41|79.02|78.42|79.01|78.41|3
1737653790000|2025-01-23 17:36:30|80.2|79.6|80.17|79.57|80.2|79.6|80.16|79.56|8
1737605690000|2025-01-23 04:14:50|79.03|78.43|79.02|78.42|79.03|78.43|79.02|78.42|2
1737653800000|2025-01-23 17:36:40|80.2|79.6|80.17|79.57|80.2|79.6|80.16|79.56|6
1737605700000|2025-01-23 04:15:00|79.01|78.41|79.02|78.42|79.03|78.43|79.01|78.41|3
1737653810000|2025-01-23 17:36:50|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1737605710000|2025-01-23 04:15:10|79.01|78.41|79|78.4|79.01|78.41|78.99|78.39|3
1737653820000|2025-01-23 17:37:00|80.17|79.57|80.16|79.56|80.18|79.58|80.16|79.56|4
1737605720000|2025-01-23 04:15:20|79.01|78.41|78.99|78.39|79.01|78.41|78.99|78.39|3
1737653830000|2025-01-23 17:37:10|80.1|79.5|80.08|79.48|80.1|79.5|80.07|79.47|6
1737605730000|2025-01-23 04:15:30|78.98|78.38|78.93|78.33|78.98|78.38|78.92|78.32|5
1737653840000|2025-01-23 17:37:20|80.07|79.47|80.08|79.48|80.08|79.48|80.07|79.47|2
1737605740000|2025-01-23 04:15:40|78.91|78.31|78.9|78.3|78.91|78.31|78.9|78.3|2
1737653850000|2025-01-23 17:37:30|80.09|79.49|80.13|79.53|80.15|79.55|80.09|79.49|8
1737605750000|2025-01-23 04:15:50|78.89|78.29|78.91|78.31|78.91|78.31|78.87|78.27|8
1737653860000|2025-01-23 17:37:40|80.14|79.54|80.21|79.61|80.22|79.62|80.13|79.53|11
1737605760000|2025-01-23 04:16:00|78.9|78.3|78.93|78.33|78.93|78.33|78.9|78.3|3
1737653870000|2025-01-23 17:37:50|80.22|79.62|80.18|79.58|80.22|79.62|80.18|79.58|5
1737605770000|2025-01-23 04:16:10|78.94|78.34|78.93|78.33|78.94|78.34|78.92|78.32|5
1737653880000|2025-01-23 17:38:00|80.19|79.59|80.15|79.55|80.19|79.59|80.13|79.53|8
1737605780000|2025-01-23 04:16:20|78.94|78.34|78.92|78.32|78.94|78.34|78.92|78.32|3
1737653890000|2025-01-23 17:38:10|80.13|79.53|80.15|79.55|80.15|79.55|80.13|79.53|3
1737605790000|2025-01-23 04:16:30|78.91|78.31|78.92|78.32|78.93|78.33|78.91|78.31|4
1737653900000|2025-01-23 17:38:20|80.13|79.53|80.12|79.52|80.13|79.53|80.11|79.51|8
1737605800000|2025-01-23 04:16:40|78.93|78.33|78.94|78.34|78.95|78.35|78.93|78.33|3
1737653910000|2025-01-23 17:38:30|80.15|79.55|80.16|79.56|80.17|79.57|80.15|79.55|6
1737605810000|2025-01-23 04:16:50|78.95|78.35|78.95|78.35|78.95|78.35|78.94|78.34|3
1737653930000|2025-01-23 17:38:50|80.17|79.57|80.26|79.66|80.26|79.66|80.17|79.57|8
1737605820000|2025-01-23 04:17:00|78.97|78.37|78.95|78.35|78.97|78.37|78.95|78.35|5
1737653940000|2025-01-23 17:39:00|80.27|79.67|80.27|79.67|80.28|79.68|80.26|79.66|4
1737605830000|2025-01-23 04:17:10|78.94|78.34|78.94|78.34|78.94|78.34|78.94|78.34|1
1737653950000|2025-01-23 17:39:10|80.25|79.65|80.18|79.58|80.25|79.65|80.18|79.58|7
1737605840000|2025-01-23 04:17:20|78.93|78.33|78.93|78.33|78.94|78.34|78.93|78.33|3
1737653960000|2025-01-23 17:39:20|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|4
1737605850000|2025-01-23 04:17:30|78.92|78.32|78.93|78.33|78.93|78.33|78.92|78.32|2
1737653970000|2025-01-23 17:39:30|80.19|79.59|80.16|79.56|80.19|79.59|80.16|79.56|6
1737605860000|2025-01-23 04:17:40|78.94|78.34|78.96|78.36|78.99|78.39|78.94|78.34|6
1737653980000|2025-01-23 17:39:40|80.15|79.55|80.11|79.51|80.15|79.55|80.11|79.51|3
1737605870000|2025-01-23 04:17:50|78.95|78.35|78.93|78.33|78.96|78.36|78.93|78.33|5
1737653990000|2025-01-23 17:39:50|80.12|79.52|80.06|79.46|80.12|79.52|80.06|79.46|9
1737605880000|2025-01-23 04:18:00|78.92|78.32|78.93|78.33|78.93|78.33|78.92|78.32|2
1737654000000|2025-01-23 17:40:00|80.05|79.45|80.08|79.48|80.08|79.48|80.01|79.41|11
1737605890000|2025-01-23 04:18:10|78.92|78.32|78.93|78.33|78.94|78.34|78.92|78.32|6
1737654010000|2025-01-23 17:40:10|80.07|79.47|80.08|79.48|80.08|79.48|80.07|79.47|2
1737605900000|2025-01-23 04:18:20|78.92|78.32|78.93|78.33|78.93|78.33|78.92|78.32|4
1737654020000|2025-01-23 17:40:20|80.09|79.49|80.07|79.47|80.09|79.49|80.07|79.47|6
1737605910000|2025-01-23 04:18:30|78.95|78.35|78.95|78.35|78.95|78.35|78.94|78.34|3
1737654030000|2025-01-23 17:40:30|80.09|79.49|80.08|79.48|80.09|79.49|80.08|79.48|4
1737605920000|2025-01-23 04:18:40|78.96|78.36|78.95|78.35|78.96|78.36|78.95|78.35|2
1737654040000|2025-01-23 17:40:40|80.09|79.49|80.11|79.51|80.11|79.51|80.09|79.49|2
1737605930000|2025-01-23 04:18:50|78.94|78.34|78.94|78.34|78.95|78.35|78.93|78.33|4
1737654050000|2025-01-23 17:40:50|80.1|79.5|80.11|79.51|80.12|79.52|80.1|79.5|4
1737605940000|2025-01-23 04:19:00|78.95|78.35|78.94|78.34|78.96|78.36|78.93|78.33|6
1737654100000|2025-01-23 17:41:40|80.12|79.52|80.18|79.58|80.19|79.59|80.12|79.52|6
1737605950000|2025-01-23 04:19:10|78.96|78.36|78.97|78.37|79|78.4|78.96|78.36|6
1737654110000|2025-01-23 17:41:50|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737605960000|2025-01-23 04:19:20|78.96|78.36|78.92|78.32|78.96|78.36|78.92|78.32|5
1737654120000|2025-01-23 17:42:00|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|4
1737605970000|2025-01-23 04:19:30|78.91|78.31|78.91|78.31|78.91|78.31|78.89|78.29|5
1737654130000|2025-01-23 17:42:10|80.19|79.59|80.21|79.61|80.22|79.62|80.19|79.59|4
1737605980000|2025-01-23 04:19:40|78.9|78.3|78.84|78.24|78.9|78.3|78.84|78.24|5
1737654140000|2025-01-23 17:42:20|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737605990000|2025-01-23 04:19:50|78.85|78.25|78.88|78.28|78.88|78.28|78.85|78.25|5
1737654150000|2025-01-23 17:42:30|80.27|79.67|80.21|79.61|80.27|79.67|80.21|79.61|9
1737606000000|2025-01-23 04:20:00|78.87|78.27|78.87|78.27|78.87|78.27|78.85|78.25|5
1737654160000|2025-01-23 17:42:40|80.22|79.62|80.22|79.62|80.22|79.62|80.21|79.61|3
1737606010000|2025-01-23 04:20:10|78.86|78.26|78.87|78.27|78.87|78.27|78.85|78.25|4
1737654170000|2025-01-23 17:42:50|80.21|79.61|80.23|79.63|80.23|79.63|80.21|79.61|3
1737606020000|2025-01-23 04:20:20|78.88|78.28|78.87|78.27|78.91|78.31|78.87|78.27|12
1737654180000|2025-01-23 17:43:00|80.26|79.66|80.24|79.64|80.28|79.68|80.24|79.64|6
1737606030000|2025-01-23 04:20:30|78.88|78.28|78.92|78.32|78.92|78.32|78.88|78.28|7
1737654190000|2025-01-23 17:43:10|80.23|79.63|80.21|79.61|80.23|79.63|80.21|79.61|11
1737606040000|2025-01-23 04:20:40|78.93|78.33|78.91|78.31|78.93|78.33|78.91|78.31|3
1737654200000|2025-01-23 17:43:20|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|4
1737606050000|2025-01-23 04:20:50|78.9|78.3|78.89|78.29|78.9|78.3|78.86|78.26|8
1737654210000|2025-01-23 17:43:30|80.2|79.6|80.21|79.61|80.22|79.62|80.2|79.6|3
1737606060000|2025-01-23 04:21:00|78.88|78.28|78.83|78.23|78.88|78.28|78.83|78.23|8
1737654230000|2025-01-23 17:43:50|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737606070000|2025-01-23 04:21:10|78.84|78.24|78.76|78.16|78.84|78.24|78.76|78.16|13
1737654240000|2025-01-23 17:44:00|80.22|79.62|80.23|79.63|80.23|79.63|80.22|79.62|2
1737606080000|2025-01-23 04:21:20|78.77|78.17|78.79|78.19|78.82|78.22|78.77|78.17|10
1737654250000|2025-01-23 17:44:10|80.22|79.62|80.28|79.68|80.29|79.69|80.22|79.62|10
1737606090000|2025-01-23 04:21:30|78.78|78.18|78.75|78.15|78.79|78.19|78.75|78.15|10
1737654260000|2025-01-23 17:44:20|80.27|79.67|80.28|79.68|80.28|79.68|80.27|79.67|2
1737606100000|2025-01-23 04:21:40|78.76|78.16|78.75|78.15|78.78|78.18|78.75|78.15|13
1737654270000|2025-01-23 17:44:30|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737606110000|2025-01-23 04:21:50|78.74|78.14|78.67|78.07|78.74|78.14|78.66|78.06|8
1737654280000|2025-01-23 17:44:40|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737606120000|2025-01-23 04:22:00|78.68|78.08|78.67|78.07|78.73|78.13|78.64|78.04|13
1737654300000|2025-01-23 17:45:00|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737606130000|2025-01-23 04:22:10|78.68|78.08|78.66|78.06|78.68|78.08|78.66|78.06|3
1737654310000|2025-01-23 17:45:10|80.31|79.71|80.37|79.77|80.37|79.77|80.31|79.71|7
1737606140000|2025-01-23 04:22:20|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|4
1737654320000|2025-01-23 17:45:20|80.36|79.76|80.42|79.82|80.42|79.82|80.36|79.76|6
1737606150000|2025-01-23 04:22:30|78.7|78.1|78.71|78.11|78.71|78.11|78.67|78.07|7
1737654330000|2025-01-23 17:45:30|80.41|79.81|80.39|79.79|80.42|79.82|80.39|79.79|5
1737606160000|2025-01-23 04:22:40|78.75|78.15|78.84|78.24|78.85|78.25|78.75|78.15|9
1737654340000|2025-01-23 17:45:40|80.41|79.81|80.41|79.81|80.41|79.81|80.4|79.8|3
1737606170000|2025-01-23 04:22:50|78.82|78.22|78.85|78.25|78.85|78.25|78.82|78.22|8
1737654350000|2025-01-23 17:45:50|80.42|79.82|80.42|79.82|80.42|79.82|80.41|79.81|3
1737606180000|2025-01-23 04:23:00|78.84|78.24|78.85|78.25|78.86|78.26|78.83|78.23|7
1737654360000|2025-01-23 17:46:00|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737606190000|2025-01-23 04:23:10|78.83|78.23|78.84|78.24|78.84|78.24|78.81|78.21|12
1737654370000|2025-01-23 17:46:10|80.41|79.81|80.41|79.81|80.41|79.81|80.39|79.79|4
1737606200000|2025-01-23 04:23:20|78.83|78.23|78.81|78.21|78.84|78.24|78.8|78.2|6
1737654380000|2025-01-23 17:46:20|80.42|79.82|80.45|79.85|80.45|79.85|80.42|79.82|3
1737606210000|2025-01-23 04:23:30|78.79|78.19|78.82|78.22|78.82|78.22|78.79|78.19|5
1737654390000|2025-01-23 17:46:30|80.43|79.83|80.45|79.85|80.45|79.85|80.43|79.83|5
1737606220000|2025-01-23 04:23:40|78.81|78.21|78.77|78.17|78.81|78.21|78.77|78.17|4
1737654400000|2025-01-23 17:46:40|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737606230000|2025-01-23 04:23:50|78.76|78.16|78.78|78.18|78.78|78.18|78.74|78.14|9
1737654430000|2025-01-23 17:47:10|80.51|79.91|80.58|79.98|80.6|80|80.51|79.91|11
1737606240000|2025-01-23 04:24:00|78.77|78.17|78.76|78.16|78.8|78.2|78.76|78.16|8
1737654440000|2025-01-23 17:47:20|80.59|79.99|80.6|80|80.6|80|80.59|79.99|2
1737606250000|2025-01-23 04:24:10|78.75|78.15|78.75|78.15|78.76|78.16|78.75|78.15|3
1737654450000|2025-01-23 17:47:30|80.59|79.99|80.6|80|80.6|80|80.59|79.99|6
1737606260000|2025-01-23 04:24:20|78.76|78.16|78.75|78.15|78.76|78.16|78.74|78.14|12
1737654460000|2025-01-23 17:47:40|80.59|79.99|80.58|79.98|80.59|79.99|80.58|79.98|6
1737606270000|2025-01-23 04:24:30|78.76|78.16|78.76|78.16|78.76|78.16|78.72|78.12|11
1737654470000|2025-01-23 17:47:50|80.59|79.99|80.6|80|80.6|80|80.59|79.99|2
1737606280000|2025-01-23 04:24:40|78.75|78.15|78.73|78.13|78.75|78.15|78.73|78.13|3
1737654480000|2025-01-23 17:48:00|80.61|80.01|80.59|79.99|80.61|80.01|80.59|79.99|2
1737606300000|2025-01-23 04:25:00|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|4
1737654490000|2025-01-23 17:48:10|80.58|79.98|80.59|79.99|80.59|79.99|80.57|79.97|5
1737606310000|2025-01-23 04:25:10|78.72|78.12|78.72|78.12|78.72|78.12|78.7|78.1|7
1737654500000|2025-01-23 17:48:20|80.58|79.98|80.48|79.88|80.58|79.98|80.48|79.88|10
1737606320000|2025-01-23 04:25:20|78.75|78.15|78.78|78.18|78.78|78.18|78.75|78.15|5
1737654510000|2025-01-23 17:48:30|80.49|79.89|80.52|79.92|80.54|79.94|80.49|79.89|8
1737606330000|2025-01-23 04:25:30|78.79|78.19|78.76|78.16|78.79|78.19|78.76|78.16|6
1737654520000|2025-01-23 17:48:40|80.51|79.91|80.5|79.9|80.52|79.92|80.49|79.89|5
1737606340000|2025-01-23 04:25:40|78.75|78.15|78.72|78.12|78.75|78.15|78.72|78.12|3
1737654530000|2025-01-23 17:48:50|80.49|79.89|80.55|79.95|80.56|79.96|80.49|79.89|12
1737606350000|2025-01-23 04:25:50|78.71|78.11|78.72|78.12|78.72|78.12|78.71|78.11|2
1737654540000|2025-01-23 17:49:00|80.56|79.96|80.55|79.95|80.56|79.96|80.55|79.95|2
1737606360000|2025-01-23 04:26:00|78.71|78.11|78.82|78.22|78.82|78.22|78.71|78.11|8
1737654550000|2025-01-23 17:49:10|80.56|79.96|80.56|79.96|80.56|79.96|80.55|79.95|3
1737606370000|2025-01-23 04:26:10|78.83|78.23|78.82|78.22|78.83|78.23|78.77|78.17|18
1737654560000|2025-01-23 17:49:20|80.55|79.95|80.49|79.89|80.56|79.96|80.49|79.89|7
1737606380000|2025-01-23 04:26:20|78.81|78.21|78.85|78.25|78.85|78.25|78.81|78.21|4
1737654570000|2025-01-23 17:49:30|80.5|79.9|80.49|79.89|80.51|79.91|80.49|79.89|4
1737606390000|2025-01-23 04:26:30|78.86|78.26|78.85|78.25|78.88|78.28|78.85|78.25|7
1737654580000|2025-01-23 17:49:40|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737606400000|2025-01-23 04:26:40|78.86|78.26|78.86|78.26|78.87|78.27|78.85|78.25|5
1737654590000|2025-01-23 17:49:50|80.51|79.91|80.53|79.93|80.53|79.93|80.51|79.91|3
1737606410000|2025-01-23 04:26:50|78.85|78.25|78.83|78.23|78.85|78.25|78.82|78.22|6
1737654600000|2025-01-23 17:50:00|80.51|79.91|80.55|79.95|80.57|79.97|80.5|79.9|15
1737606420000|2025-01-23 04:27:00|78.81|78.21|78.76|78.16|78.81|78.21|78.76|78.16|7
1737654610000|2025-01-23 17:50:10|80.54|79.94|80.57|79.97|80.57|79.97|80.52|79.92|7
1737606430000|2025-01-23 04:27:10|78.75|78.15|78.73|78.13|78.75|78.15|78.73|78.13|5
1737654620000|2025-01-23 17:50:20|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|4
1737606440000|2025-01-23 04:27:20|78.71|78.11|78.67|78.07|78.71|78.11|78.67|78.07|4
1737654630000|2025-01-23 17:50:30|80.58|79.98|80.52|79.92|80.58|79.98|80.52|79.92|4
1737606460000|2025-01-23 04:27:40|78.66|78.06|78.62|78.02|78.66|78.06|78.62|78.02|3
1737654640000|2025-01-23 17:50:40|80.53|79.93|80.53|79.93|80.55|79.95|80.52|79.92|10
1737654650000|2025-01-23 17:50:50|80.51|79.91|80.52|79.92|80.53|79.93|80.5|79.9|7
1737606470000|2025-01-23 04:27:50|78.63|78.03|78.61|78.01|78.63|78.03|78.61|78.01|3
1737654660000|2025-01-23 17:51:00|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|5
1737606490000|2025-01-23 04:28:10|78.64|78.04|78.64|78.04|78.65|78.05|78.64|78.04|3
1737654670000|2025-01-23 17:51:10|80.5|79.9|80.53|79.93|80.53|79.93|80.49|79.89|5
1737606500000|2025-01-23 04:28:20|78.65|78.05|78.63|78.03|78.65|78.05|78.63|78.03|2
1737654680000|2025-01-23 17:51:20|80.56|79.96|80.61|80.01|80.66|80.06|80.56|79.96|19
1737606510000|2025-01-23 04:28:30|78.62|78.02|78.56|77.96|78.64|78.04|78.55|77.95|14
1737654690000|2025-01-23 17:51:30|80.62|80.02|80.67|80.07|80.68|80.08|80.62|80.02|6
1737606520000|2025-01-23 04:28:40|78.57|77.97|78.62|78.02|78.62|78.02|78.57|77.97|6
1737654700000|2025-01-23 17:51:40|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737606530000|2025-01-23 04:28:50|78.63|78.03|78.62|78.02|78.64|78.04|78.62|78.02|4
1737654720000|2025-01-23 17:52:00|80.67|80.07|80.67|80.07|80.67|80.07|80.63|80.03|12
1737606540000|2025-01-23 04:29:00|78.6|78|78.57|77.97|78.6|78|78.57|77.97|6
1737654730000|2025-01-23 17:52:10|80.66|80.06|80.65|80.05|80.66|80.06|80.63|80.03|7
1737606550000|2025-01-23 04:29:10|78.56|77.96|78.59|77.99|78.59|77.99|78.55|77.95|8
1737654740000|2025-01-23 17:52:20|80.66|80.06|80.62|80.02|80.67|80.07|80.62|80.02|9
1737606560000|2025-01-23 04:29:20|78.6|78|78.68|78.08|78.69|78.09|78.6|78|7
1737654750000|2025-01-23 17:52:30|80.61|80.01|80.62|80.02|80.63|80.03|80.61|80.01|4
1737606570000|2025-01-23 04:29:30|78.67|78.07|78.63|78.03|78.67|78.07|78.63|78.03|7
1737654760000|2025-01-23 17:52:40|80.63|80.03|80.68|80.08|80.68|80.08|80.63|80.03|7
1737606580000|2025-01-23 04:29:40|78.64|78.04|78.62|78.02|78.64|78.04|78.62|78.02|3
1737654770000|2025-01-23 17:52:50|80.67|80.07|80.63|80.03|80.68|80.08|80.62|80.02|14
1737606590000|2025-01-23 04:29:50|78.63|78.03|78.61|78.01|78.63|78.03|78.61|78.01|3
1737654780000|2025-01-23 17:53:00|80.62|80.02|80.59|79.99|80.62|80.02|80.59|79.99|4
1737606600000|2025-01-23 04:30:00|78.59|77.99|78.62|78.02|78.62|78.02|78.57|77.97|9
1737654790000|2025-01-23 17:53:10|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|4
1737606610000|2025-01-23 04:30:10|78.61|78.01|78.57|77.97|78.62|78.02|78.55|77.95|14
1737654800000|2025-01-23 17:53:20|80.6|80|80.59|79.99|80.6|80|80.58|79.98|6
1737606620000|2025-01-23 04:30:20|78.58|77.98|78.54|77.94|78.58|77.98|78.54|77.94|5
1737654810000|2025-01-23 17:53:30|80.58|79.98|80.57|79.97|80.58|79.98|80.56|79.96|4
1737606630000|2025-01-23 04:30:30|78.53|77.93|78.53|77.93|78.55|77.95|78.53|77.93|7
1737654820000|2025-01-23 17:53:40|80.55|79.95|80.56|79.96|80.56|79.96|80.54|79.94|3
1737606640000|2025-01-23 04:30:40|78.52|77.92|78.54|77.94|78.54|77.94|78.52|77.92|3
1737654830000|2025-01-23 17:53:50|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737606650000|2025-01-23 04:30:50|78.53|77.93|78.54|77.94|78.54|77.94|78.53|77.93|2
1737654840000|2025-01-23 17:54:00|80.58|79.98|80.56|79.96|80.58|79.98|80.56|79.96|5
1737606660000|2025-01-23 04:31:00|78.55|77.95|78.57|77.97|78.57|77.97|78.54|77.94|7
1737654850000|2025-01-23 17:54:10|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737606680000|2025-01-23 04:31:20|78.6|78|78.6|78|78.6|78|78.6|78|1
1737654860000|2025-01-23 17:54:20|80.54|79.94|80.49|79.89|80.54|79.94|80.49|79.89|9
1737606690000|2025-01-23 04:31:30|78.59|77.99|78.67|78.07|78.68|78.08|78.59|77.99|10
1737654870000|2025-01-23 17:54:30|80.48|79.88|80.51|79.91|80.53|79.93|80.48|79.88|6
1737606700000|2025-01-23 04:31:40|78.66|78.06|78.72|78.12|78.72|78.12|78.66|78.06|8
1737654880000|2025-01-23 17:54:40|80.5|79.9|80.5|79.9|80.51|79.91|80.49|79.89|5
1737606710000|2025-01-23 04:31:50|78.73|78.13|78.8|78.2|78.8|78.2|78.71|78.11|8
1737654890000|2025-01-23 17:54:50|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|5
1737606720000|2025-01-23 04:32:00|78.78|78.18|78.78|78.18|78.78|78.18|78.75|78.15|10
1737654900000|2025-01-23 17:55:00|80.48|79.88|80.48|79.88|80.48|79.88|80.47|79.87|3
1737606730000|2025-01-23 04:32:10|78.79|78.19|78.79|78.19|78.79|78.19|78.76|78.16|7
1737654910000|2025-01-23 17:55:10|80.49|79.89|80.47|79.87|80.49|79.89|80.47|79.87|3
1737606740000|2025-01-23 04:32:20|78.78|78.18|78.8|78.2|78.8|78.2|78.75|78.15|10
1737654920000|2025-01-23 17:55:20|80.46|79.86|80.48|79.88|80.48|79.88|80.46|79.86|5
1737654930000|2025-01-23 17:55:30|80.47|79.87|80.43|79.83|80.47|79.87|80.4|79.8|6
1737606750000|2025-01-23 04:32:30|78.81|78.21|78.82|78.22|78.82|78.22|78.8|78.2|8
1737654940000|2025-01-23 17:55:40|80.42|79.82|80.41|79.81|80.42|79.82|80.38|79.78|12
1737606760000|2025-01-23 04:32:40|78.81|78.21|78.81|78.21|78.82|78.22|78.81|78.21|3
1737654950000|2025-01-23 17:55:50|80.4|79.8|80.46|79.86|80.46|79.86|80.4|79.8|11
1737606780000|2025-01-23 04:33:00|78.79|78.19|78.8|78.2|78.81|78.21|78.78|78.18|11
1737654960000|2025-01-23 17:56:00|80.47|79.87|80.45|79.85|80.47|79.87|80.42|79.82|12
1737606790000|2025-01-23 04:33:10|78.81|78.21|78.78|78.18|78.81|78.21|78.78|78.18|5
1737654970000|2025-01-23 17:56:10|80.46|79.86|80.47|79.87|80.47|79.87|80.45|79.85|4
1737606800000|2025-01-23 04:33:20|78.77|78.17|78.81|78.21|78.81|78.21|78.75|78.15|10
1737654980000|2025-01-23 17:56:20|80.46|79.86|80.48|79.88|80.48|79.88|80.46|79.86|4
1737606810000|2025-01-23 04:33:30|78.8|78.2|78.77|78.17|78.8|78.2|78.76|78.16|16
1737654990000|2025-01-23 17:56:30|80.47|79.87|80.49|79.89|80.49|79.89|80.47|79.87|3
1737606820000|2025-01-23 04:33:40|78.78|78.18|78.76|78.16|78.79|78.19|78.75|78.15|7
1737655000000|2025-01-23 17:56:40|80.5|79.9|80.55|79.95|80.55|79.95|80.5|79.9|2
1737655010000|2025-01-23 17:56:50|80.56|79.96|80.56|79.96|80.56|79.96|80.56|79.96|1
1737655020000|2025-01-23 17:57:00|80.57|79.97|80.51|79.91|80.57|79.97|80.51|79.91|6
1737655030000|2025-01-23 17:57:10|80.5|79.9|80.54|79.94|80.54|79.94|80.5|79.9|3
1737655040000|2025-01-23 17:57:20|80.55|79.95|80.54|79.94|80.55|79.95|80.54|79.94|2
1737655050000|2025-01-23 17:57:30|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737655060000|2025-01-23 17:57:40|80.53|79.93|80.56|79.96|80.56|79.96|80.53|79.93|3
1737655070000|2025-01-23 17:57:50|80.57|79.97|80.56|79.96|80.57|79.97|80.56|79.96|2
1737655080000|2025-01-23 17:58:00|80.57|79.97|80.56|79.96|80.58|79.98|80.56|79.96|4
1737655090000|2025-01-23 17:58:10|80.58|79.98|80.59|79.99|80.6|80|80.58|79.98|4
1737655110000|2025-01-23 17:58:30|80.57|79.97|80.57|79.97|80.57|79.97|80.56|79.96|3
1737655130000|2025-01-23 17:58:50|80.56|79.96|80.56|79.96|80.56|79.96|80.55|79.95|3
1737655140000|2025-01-23 17:59:00|80.57|79.97|80.56|79.96|80.57|79.97|80.56|79.96|4
1737655150000|2025-01-23 17:59:10|80.55|79.95|80.56|79.96|80.56|79.96|80.55|79.95|2
1737655160000|2025-01-23 17:59:20|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737655170000|2025-01-23 17:59:30|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737655180000|2025-01-23 17:59:40|80.58|79.98|80.56|79.96|80.59|79.99|80.55|79.95|8
1737655190000|2025-01-23 17:59:50|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737655200000|2025-01-23 18:00:00|80.59|79.99|80.57|79.97|80.6|80|80.57|79.97|5
1737655210000|2025-01-23 18:00:10|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|2
1737655220000|2025-01-23 18:00:20|80.6|80|80.61|80.01|80.66|80.06|80.6|80|9
1737655230000|2025-01-23 18:00:30|80.62|80.02|80.58|79.98|80.62|80.02|80.58|79.98|11
1737655240000|2025-01-23 18:00:40|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737655250000|2025-01-23 18:00:50|80.6|80|80.66|80.06|80.66|80.06|80.6|80|3
1737655260000|2025-01-23 18:01:00|80.68|80.08|80.68|80.08|80.68|80.08|80.67|80.07|3
1737655270000|2025-01-23 18:01:10|80.67|80.07|80.63|80.03|80.67|80.07|80.63|80.03|3
1737655280000|2025-01-23 18:01:20|80.62|80.02|80.6|80|80.63|80.03|80.6|80|10
1737655290000|2025-01-23 18:01:30|80.59|79.99|80.68|80.08|80.68|80.08|80.59|79.99|8
1737655300000|2025-01-23 18:01:40|80.67|80.07|80.68|80.08|80.68|80.08|80.67|80.07|4
1737655310000|2025-01-23 18:01:50|80.69|80.09|80.7|80.1|80.7|80.1|80.68|80.08|8
1737655320000|2025-01-23 18:02:00|80.71|80.11|80.71|80.11|80.73|80.13|80.71|80.11|6
1737655330000|2025-01-23 18:02:10|80.7|80.1|80.7|80.1|80.7|80.1|80.69|80.09|3
1737655340000|2025-01-23 18:02:20|80.69|80.09|80.69|80.09|80.7|80.1|80.69|80.09|3
1737606830000|2025-01-23 04:33:50|78.77|78.17|78.78|78.18|78.79|78.19|78.74|78.14|6
1737655350000|2025-01-23 18:02:30|80.7|80.1|80.67|80.07|80.7|80.1|80.64|80.04|7
1737606840000|2025-01-23 04:34:00|78.77|78.17|78.79|78.19|78.8|78.2|78.77|78.17|7
1737655360000|2025-01-23 18:02:40|80.68|80.08|80.7|80.1|80.7|80.1|80.68|80.08|3
1737606850000|2025-01-23 04:34:10|78.78|78.18|78.8|78.2|78.8|78.2|78.76|78.16|6
1737655370000|2025-01-23 18:02:50|80.69|80.09|80.7|80.1|80.71|80.11|80.69|80.09|6
1737606880000|2025-01-23 04:34:40|78.81|78.21|78.82|78.22|78.82|78.22|78.81|78.21|2
1737655380000|2025-01-23 18:03:00|80.71|80.11|80.7|80.1|80.71|80.11|80.7|80.1|2
1737606890000|2025-01-23 04:34:50|78.83|78.23|78.83|78.23|78.83|78.23|78.83|78.23|1
1737655390000|2025-01-23 18:03:10|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|2
1737606900000|2025-01-23 04:35:00|78.84|78.24|78.84|78.24|78.84|78.24|78.83|78.23|3
1737655400000|2025-01-23 18:03:20|80.71|80.11|80.7|80.1|80.71|80.11|80.69|80.09|4
1737606910000|2025-01-23 04:35:10|78.81|78.21|78.83|78.23|78.83|78.23|78.81|78.21|3
1737655410000|2025-01-23 18:03:30|80.69|80.09|80.66|80.06|80.69|80.09|80.63|80.03|10
1737606920000|2025-01-23 04:35:20|78.82|78.22|78.83|78.23|78.83|78.23|78.82|78.22|2
1737655420000|2025-01-23 18:03:40|80.65|80.05|80.6|80|80.65|80.05|80.6|80|4
1737606930000|2025-01-23 04:35:30|78.86|78.26|78.87|78.27|78.87|78.27|78.86|78.26|2
1737655430000|2025-01-23 18:03:50|80.61|80.01|80.58|79.98|80.61|80.01|80.58|79.98|4
1737606940000|2025-01-23 04:35:40|78.88|78.28|78.85|78.25|78.88|78.28|78.85|78.25|3
1737655440000|2025-01-23 18:04:00|80.59|79.99|80.6|80|80.6|80|80.58|79.98|6
1737606960000|2025-01-23 04:36:00|78.86|78.26|78.86|78.26|78.87|78.27|78.85|78.25|9
1737655450000|2025-01-23 18:04:10|80.61|80.01|80.64|80.04|80.64|80.04|80.61|80.01|3
1737606970000|2025-01-23 04:36:10|78.85|78.25|78.85|78.25|78.86|78.26|78.82|78.22|10
1737655460000|2025-01-23 18:04:20|80.65|80.05|80.68|80.08|80.68|80.08|80.65|80.05|3
1737606980000|2025-01-23 04:36:20|78.87|78.27|78.86|78.26|78.88|78.28|78.86|78.26|4
1737655470000|2025-01-23 18:04:30|80.69|80.09|80.66|80.06|80.69|80.09|80.66|80.06|5
1737606990000|2025-01-23 04:36:30|78.85|78.25|78.81|78.21|78.85|78.25|78.81|78.21|6
1737655480000|2025-01-23 18:04:40|80.67|80.07|80.63|80.03|80.67|80.07|80.63|80.03|7
1737607000000|2025-01-23 04:36:40|78.82|78.22|78.77|78.17|78.82|78.22|78.77|78.17|6
1737655490000|2025-01-23 18:04:50|80.61|80.01|80.7|80.1|80.7|80.1|80.61|80.01|10
1737607010000|2025-01-23 04:36:50|78.76|78.16|78.76|78.16|78.77|78.17|78.75|78.15|4
1737655500000|2025-01-23 18:05:00|80.71|80.11|80.67|80.07|80.71|80.11|80.67|80.07|5
1737607020000|2025-01-23 04:37:00|78.77|78.17|78.76|78.16|78.81|78.21|78.76|78.16|10
1737655510000|2025-01-23 18:05:10|80.62|80.02|80.65|80.05|80.66|80.06|80.62|80.02|9
1737607030000|2025-01-23 04:37:10|78.75|78.15|78.75|78.15|78.76|78.16|78.74|78.14|6
1737655520000|2025-01-23 18:05:20|80.64|80.04|80.59|79.99|80.64|80.04|80.59|79.99|4
1737607040000|2025-01-23 04:37:20|78.74|78.14|78.72|78.12|78.75|78.15|78.72|78.12|5
1737655530000|2025-01-23 18:05:30|80.6|80|80.59|79.99|80.6|80|80.59|79.99|2
1737607050000|2025-01-23 04:37:30|78.71|78.11|78.65|78.05|78.72|78.12|78.64|78.04|9
1737655540000|2025-01-23 18:05:40|80.54|79.94|80.47|79.87|80.56|79.96|80.46|79.86|12
1737607070000|2025-01-23 04:37:50|78.64|78.04|78.62|78.02|78.64|78.04|78.62|78.02|2
1737655550000|2025-01-23 18:05:50|80.46|79.86|80.48|79.88|80.48|79.88|80.46|79.86|7
1737607080000|2025-01-23 04:38:00|78.63|78.03|78.63|78.03|78.63|78.03|78.62|78.02|3
1737655560000|2025-01-23 18:06:00|80.47|79.87|80.39|79.79|80.48|79.88|80.39|79.79|12
1737607090000|2025-01-23 04:38:10|78.64|78.04|78.61|78.01|78.64|78.04|78.59|77.99|6
1737655570000|2025-01-23 18:06:10|80.4|79.8|80.38|79.78|80.4|79.8|80.38|79.78|5
1737607100000|2025-01-23 04:38:20|78.6|78|78.53|77.93|78.6|78|78.53|77.93|6
1737655580000|2025-01-23 18:06:20|80.37|79.77|80.32|79.72|80.39|79.79|80.32|79.72|10
1737607110000|2025-01-23 04:38:30|78.54|77.94|78.41|77.81|78.56|77.96|78.41|77.81|15
1737655590000|2025-01-23 18:06:30|80.31|79.71|80.34|79.74|80.34|79.74|80.31|79.71|3
1737607120000|2025-01-23 04:38:40|78.4|77.8|78.43|77.83|78.53|77.93|78.4|77.8|18
1737655600000|2025-01-23 18:06:40|80.33|79.73|80.32|79.72|80.34|79.74|80.32|79.72|4
1737607130000|2025-01-23 04:38:50|78.44|77.84|78.43|77.83|78.44|77.84|78.42|77.82|11
1737655610000|2025-01-23 18:06:50|80.31|79.71|80.29|79.69|80.31|79.71|80.29|79.69|3
1737607140000|2025-01-23 04:39:00|78.45|77.85|78.36|77.76|78.46|77.86|78.36|77.76|12
1737655620000|2025-01-23 18:07:00|80.28|79.68|80.22|79.62|80.28|79.68|80.22|79.62|8
1737607150000|2025-01-23 04:39:10|78.35|77.75|78.34|77.74|78.4|77.8|78.33|77.73|12
1737655630000|2025-01-23 18:07:10|80.23|79.63|80.28|79.68|80.29|79.69|80.22|79.62|7
1737607160000|2025-01-23 04:39:20|78.35|77.75|78.34|77.74|78.38|77.78|78.34|77.74|19
1737655650000|2025-01-23 18:07:30|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737607170000|2025-01-23 04:39:30|78.33|77.73|78.32|77.72|78.33|77.73|78.28|77.68|15
1737655660000|2025-01-23 18:07:40|80.29|79.69|80.25|79.65|80.29|79.69|80.24|79.64|6
1737607180000|2025-01-23 04:39:40|78.31|77.71|78.28|77.68|78.31|77.71|78.27|77.67|12
1737655670000|2025-01-23 18:07:50|80.24|79.64|80.22|79.62|80.24|79.64|80.21|79.61|5
1737607190000|2025-01-23 04:39:50|78.29|77.69|78.29|77.69|78.31|77.71|78.29|77.69|8
1737655680000|2025-01-23 18:08:00|80.21|79.61|80.18|79.58|80.22|79.62|80.18|79.58|8
1737607200000|2025-01-23 04:40:00|78.3|77.7|78.37|77.77|78.37|77.77|78.28|77.68|15
1737655690000|2025-01-23 18:08:10|80.15|79.55|80.12|79.52|80.15|79.55|80.1|79.5|7
1737607210000|2025-01-23 04:40:10|78.39|77.79|78.44|77.84|78.46|77.86|78.39|77.79|12
1737655700000|2025-01-23 18:08:20|80.13|79.53|80.16|79.56|80.16|79.56|80.11|79.51|8
1737607220000|2025-01-23 04:40:20|78.43|77.83|78.37|77.77|78.43|77.83|78.35|77.75|14
1737655710000|2025-01-23 18:08:30|80.17|79.57|80.18|79.58|80.19|79.59|80.16|79.56|5
1737607230000|2025-01-23 04:40:30|78.38|77.78|78.31|77.71|78.39|77.79|78.31|77.71|10
1737655720000|2025-01-23 18:08:40|80.17|79.57|80.2|79.6|80.2|79.6|80.17|79.57|4
1737607240000|2025-01-23 04:40:40|78.32|77.72|78.37|77.77|78.41|77.81|78.32|77.72|12
1737655730000|2025-01-23 18:08:50|80.19|79.59|80.13|79.53|80.19|79.59|80.13|79.53|8
1737607250000|2025-01-23 04:40:50|78.36|77.76|78.35|77.75|78.36|77.76|78.34|77.74|6
1737655740000|2025-01-23 18:09:00|80.14|79.54|80.16|79.56|80.17|79.57|80.14|79.54|7
1737607260000|2025-01-23 04:41:00|78.34|77.74|78.34|77.74|78.34|77.74|78.31|77.71|6
1737655750000|2025-01-23 18:09:10|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737607270000|2025-01-23 04:41:10|78.33|77.73|78.34|77.74|78.34|77.74|78.31|77.71|5
1737655760000|2025-01-23 18:09:20|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|3
1737607280000|2025-01-23 04:41:20|78.36|77.76|78.39|77.79|78.39|77.79|78.35|77.75|10
1737655780000|2025-01-23 18:09:40|80.18|79.58|80.14|79.54|80.18|79.58|80.14|79.54|11
1737607290000|2025-01-23 04:41:30|78.38|77.78|78.35|77.75|78.4|77.8|78.35|77.75|15
1737655790000|2025-01-23 18:09:50|80.13|79.53|80.14|79.54|80.14|79.54|80.13|79.53|4
1737607300000|2025-01-23 04:41:40|78.36|77.76|78.42|77.82|78.42|77.82|78.36|77.76|3
1737655800000|2025-01-23 18:10:00|80.18|79.58|80.2|79.6|80.2|79.6|80.17|79.57|11
1737607310000|2025-01-23 04:41:50|78.48|77.88|78.47|77.87|78.49|77.89|78.46|77.86|11
1737655810000|2025-01-23 18:10:10|80.19|79.59|80.17|79.57|80.21|79.61|80.17|79.57|10
1737607320000|2025-01-23 04:42:00|78.46|77.86|78.42|77.82|78.46|77.86|78.42|77.82|5
1737655820000|2025-01-23 18:10:20|80.15|79.55|80.1|79.5|80.15|79.55|80.1|79.5|6
1737607330000|2025-01-23 04:42:10|78.43|77.83|78.42|77.82|78.45|77.85|78.42|77.82|9
1737655830000|2025-01-23 18:10:30|80.12|79.52|80.12|79.52|80.12|79.52|80.11|79.51|3
1737607340000|2025-01-23 04:42:20|78.43|77.83|78.35|77.75|78.43|77.83|78.35|77.75|8
1737655840000|2025-01-23 18:10:40|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1737607350000|2025-01-23 04:42:30|78.34|77.74|78.41|77.81|78.41|77.81|78.34|77.74|8
1737655860000|2025-01-23 18:11:00|80.14|79.54|80.17|79.57|80.17|79.57|80.13|79.53|10
1737607360000|2025-01-23 04:42:40|78.4|77.8|78.34|77.74|78.4|77.8|78.34|77.74|5
1737655870000|2025-01-23 18:11:10|80.14|79.54|80.09|79.49|80.14|79.54|80.08|79.48|7
1737607370000|2025-01-23 04:42:50|78.33|77.73|78.39|77.79|78.39|77.79|78.33|77.73|6
1737655880000|2025-01-23 18:11:20|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737607380000|2025-01-23 04:43:00|78.4|77.8|78.38|77.78|78.4|77.8|78.38|77.78|3
1737655890000|2025-01-23 18:11:30|80.1|79.5|80.16|79.56|80.16|79.56|80.1|79.5|8
1737607390000|2025-01-23 04:43:10|78.37|77.77|78.4|77.8|78.41|77.81|78.37|77.77|4
1737655900000|2025-01-23 18:11:40|80.17|79.57|80.17|79.57|80.18|79.58|80.17|79.57|3
1737607400000|2025-01-23 04:43:20|78.43|77.83|78.41|77.81|78.43|77.83|78.4|77.8|8
1737655910000|2025-01-23 18:11:50|80.13|79.53|80.13|79.53|80.13|79.53|80.12|79.52|3
1737607410000|2025-01-23 04:43:30|78.42|77.82|78.43|77.83|78.43|77.83|78.41|77.81|4
1737655920000|2025-01-23 18:12:00|80.14|79.54|80.18|79.58|80.19|79.59|80.14|79.54|4
1737607420000|2025-01-23 04:43:40|78.44|77.84|78.43|77.83|78.44|77.84|78.42|77.82|6
1737655930000|2025-01-23 18:12:10|80.19|79.59|80.2|79.6|80.2|79.6|80.14|79.54|10
1737655950000|2025-01-23 18:12:30|80.19|79.59|80.19|79.59|80.19|79.59|80.18|79.58|3
1737607430000|2025-01-23 04:43:50|78.44|77.84|78.5|77.9|78.5|77.9|78.44|77.84|8
1737655960000|2025-01-23 18:12:40|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737607440000|2025-01-23 04:44:00|78.48|77.88|78.42|77.82|78.48|77.88|78.42|77.82|7
1737655970000|2025-01-23 18:12:50|80.21|79.61|80.21|79.61|80.21|79.61|80.2|79.6|3
1737607450000|2025-01-23 04:44:10|78.43|77.83|78.44|77.84|78.44|77.84|78.42|77.82|3
1737655990000|2025-01-23 18:13:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737607460000|2025-01-23 04:44:20|78.45|77.85|78.48|77.88|78.48|77.88|78.45|77.85|7
1737656000000|2025-01-23 18:13:20|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|4
1737607470000|2025-01-23 04:44:30|78.49|77.89|78.51|77.91|78.51|77.91|78.49|77.89|3
1737656020000|2025-01-23 18:13:40|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737607480000|2025-01-23 04:44:40|78.5|77.9|78.53|77.93|78.53|77.93|78.5|77.9|4
1737656030000|2025-01-23 18:13:50|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737607490000|2025-01-23 04:44:50|78.55|77.95|78.53|77.93|78.55|77.95|78.53|77.93|5
1737656040000|2025-01-23 18:14:00|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737656070000|2025-01-23 18:14:30|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737607500000|2025-01-23 04:45:00|78.54|77.94|78.55|77.95|78.56|77.96|78.54|77.94|4
1737656080000|2025-01-23 18:14:40|80.2|79.6|80.13|79.53|80.2|79.6|80.13|79.53|4
1737607510000|2025-01-23 04:45:10|78.54|77.94|78.59|77.99|78.59|77.99|78.54|77.94|7
1737656090000|2025-01-23 18:14:50|80.12|79.52|80.12|79.52|80.13|79.53|80.12|79.52|5
1737607520000|2025-01-23 04:45:20|78.6|78|78.61|78.01|78.62|78.02|78.6|78|6
1737656100000|2025-01-23 18:15:00|80.13|79.53|80.17|79.57|80.18|79.58|80.12|79.52|13
1737607530000|2025-01-23 04:45:30|78.6|78|78.6|78|78.61|78.01|78.6|78|3
1737656110000|2025-01-23 18:15:10|80.18|79.58|80.2|79.6|80.2|79.6|80.17|79.57|6
1737607540000|2025-01-23 04:45:40|78.61|78.01|78.59|77.99|78.61|78.01|78.59|77.99|5
1737656120000|2025-01-23 18:15:20|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737607550000|2025-01-23 04:45:50|78.57|77.97|78.56|77.96|78.59|77.99|78.53|77.93|10
1737656130000|2025-01-23 18:15:30|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737607560000|2025-01-23 04:46:00|78.58|77.98|78.6|78|78.61|78.01|78.58|77.98|5
1737656140000|2025-01-23 18:15:40|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737607570000|2025-01-23 04:46:10|78.61|78.01|78.65|78.05|78.65|78.05|78.61|78.01|5
1737656150000|2025-01-23 18:15:50|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737607580000|2025-01-23 04:46:20|78.64|78.04|78.6|78|78.64|78.04|78.6|78|4
1737656160000|2025-01-23 18:16:00|80.21|79.61|80.12|79.52|80.22|79.62|80.12|79.52|8
1737607600000|2025-01-23 04:46:40|78.63|78.03|78.62|78.02|78.63|78.03|78.62|78.02|2
1737656170000|2025-01-23 18:16:10|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737607610000|2025-01-23 04:46:50|78.63|78.03|78.61|78.01|78.63|78.03|78.61|78.01|2
1737656180000|2025-01-23 18:16:20|80.09|79.49|80.01|79.41|80.09|79.49|80|79.4|4
1737607620000|2025-01-23 04:47:00|78.6|78|78.6|78|78.61|78.01|78.6|78|3
1737656190000|2025-01-23 18:16:30|80.02|79.42|80.01|79.41|80.02|79.42|80.01|79.41|2
1737607630000|2025-01-23 04:47:10|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737656200000|2025-01-23 18:16:40|80.02|79.42|80.05|79.45|80.05|79.45|80.02|79.42|7
1737607640000|2025-01-23 04:47:20|78.59|77.99|78.53|77.93|78.59|77.99|78.52|77.92|6
1737656210000|2025-01-23 18:16:50|80.06|79.46|80.04|79.44|80.06|79.46|80.03|79.43|6
1737607650000|2025-01-23 04:47:30|78.52|77.92|78.53|77.93|78.55|77.95|78.52|77.92|6
1737656220000|2025-01-23 18:17:00|80.05|79.45|80.09|79.49|80.09|79.49|80.05|79.45|9
1737607660000|2025-01-23 04:47:40|78.52|77.92|78.51|77.91|78.53|77.93|78.51|77.91|5
1737656230000|2025-01-23 18:17:10|80.08|79.48|80.07|79.47|80.08|79.48|80.07|79.47|2
1737607670000|2025-01-23 04:47:50|78.5|77.9|78.52|77.92|78.52|77.92|78.5|77.9|3
1737656240000|2025-01-23 18:17:20|80.05|79.45|80.03|79.43|80.08|79.48|80.03|79.43|9
1737607680000|2025-01-23 04:48:00|78.51|77.91|78.51|77.91|78.53|77.93|78.5|77.9|9
1737656250000|2025-01-23 18:17:30|80.04|79.44|80.04|79.44|80.04|79.44|80.04|79.44|1
1737607690000|2025-01-23 04:48:10|78.54|77.94|78.55|77.95|78.55|77.95|78.54|77.94|2
1737656260000|2025-01-23 18:17:40|80.07|79.47|80.11|79.51|80.12|79.52|80.07|79.47|8
1737607700000|2025-01-23 04:48:20|78.53|77.93|78.48|77.88|78.53|77.93|78.48|77.88|10
1737656270000|2025-01-23 18:17:50|80.12|79.52|80.1|79.5|80.12|79.52|80.1|79.5|6
1737607710000|2025-01-23 04:48:30|78.49|77.89|78.5|77.9|78.51|77.91|78.49|77.89|4
1737656280000|2025-01-23 18:18:00|80.07|79.47|80.09|79.49|80.1|79.5|80.07|79.47|6
1737607720000|2025-01-23 04:48:40|78.51|77.91|78.44|77.84|78.51|77.91|78.44|77.84|8
1737656290000|2025-01-23 18:18:10|80.08|79.48|80.04|79.44|80.08|79.48|80.04|79.44|6
1737607730000|2025-01-23 04:48:50|78.43|77.83|78.5|77.9|78.5|77.9|78.43|77.83|8
1737656300000|2025-01-23 18:18:20|80.03|79.43|80.12|79.52|80.12|79.52|80.03|79.43|10
1737607740000|2025-01-23 04:49:00|78.49|77.89|78.46|77.86|78.49|77.89|78.46|77.86|4
1737656310000|2025-01-23 18:18:30|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|4
1737607750000|2025-01-23 04:49:10|78.45|77.85|78.51|77.91|78.51|77.91|78.45|77.85|4
1737656320000|2025-01-23 18:18:40|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737607760000|2025-01-23 04:49:20|78.52|77.92|78.49|77.89|78.52|77.92|78.46|77.86|11
1737656340000|2025-01-23 18:19:00|80.1|79.5|80.09|79.49|80.11|79.51|80.09|79.49|5
1737607770000|2025-01-23 04:49:30|78.5|77.9|78.47|77.87|78.5|77.9|78.46|77.86|5
1737656350000|2025-01-23 18:19:10|80.05|79.45|80|79.4|80.05|79.45|80|79.4|5
1737607780000|2025-01-23 04:49:40|78.46|77.86|78.49|77.89|78.49|77.89|78.46|77.86|4
1737656360000|2025-01-23 18:19:20|80.01|79.41|80.03|79.43|80.07|79.47|80.01|79.41|8
1737607790000|2025-01-23 04:49:50|78.5|77.9|78.52|77.92|78.52|77.92|78.49|77.89|5
1737656370000|2025-01-23 18:19:30|80.02|79.42|80.08|79.48|80.08|79.48|80.02|79.42|7
1737607800000|2025-01-23 04:50:00|78.53|77.93|78.47|77.87|78.54|77.94|78.47|77.87|9
1737656380000|2025-01-23 18:19:40|80.07|79.47|80.03|79.43|80.07|79.47|80.03|79.43|5
1737607810000|2025-01-23 04:50:10|78.49|77.89|78.43|77.83|78.49|77.89|78.43|77.83|7
1737656390000|2025-01-23 18:19:50|80.02|79.42|80.03|79.43|80.03|79.43|80.01|79.41|4
1737607820000|2025-01-23 04:50:20|78.44|77.84|78.45|77.85|78.46|77.86|78.44|77.84|3
1737656400000|2025-01-23 18:20:00|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737607830000|2025-01-23 04:50:30|78.44|77.84|78.43|77.83|78.44|77.84|78.43|77.83|2
1737656410000|2025-01-23 18:20:10|80.01|79.41|79.98|79.38|80.01|79.41|79.96|79.36|7
1737607840000|2025-01-23 04:50:40|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737656420000|2025-01-23 18:20:20|80|79.4|79.99|79.39|80|79.4|79.99|79.39|4
1737607850000|2025-01-23 04:50:50|78.43|77.83|78.44|77.84|78.44|77.84|78.43|77.83|4
1737656430000|2025-01-23 18:20:30|79.98|79.38|79.97|79.37|79.99|79.39|79.96|79.36|7
1737607860000|2025-01-23 04:51:00|78.43|77.83|78.4|77.8|78.44|77.84|78.38|77.78|14
1737656440000|2025-01-23 18:20:40|79.98|79.38|79.95|79.35|79.98|79.38|79.95|79.35|7
1737607880000|2025-01-23 04:51:20|78.41|77.81|78.4|77.8|78.41|77.81|78.4|77.8|2
1737656450000|2025-01-23 18:20:50|79.94|79.34|79.94|79.34|79.98|79.38|79.93|79.33|8
1737607890000|2025-01-23 04:51:30|78.42|77.82|78.48|77.88|78.48|77.88|78.42|77.82|5
1737656460000|2025-01-23 18:21:00|79.93|79.33|79.91|79.31|79.93|79.33|79.91|79.31|2
1737607900000|2025-01-23 04:51:40|78.47|77.87|78.5|77.9|78.51|77.91|78.47|77.87|4
1737656470000|2025-01-23 18:21:10|79.92|79.32|79.97|79.37|79.97|79.37|79.92|79.32|3
1737607910000|2025-01-23 04:51:50|78.51|77.91|78.51|77.91|78.51|77.91|78.5|77.9|3
1737656480000|2025-01-23 18:21:20|79.98|79.38|79.97|79.37|79.98|79.38|79.94|79.34|7
1737607920000|2025-01-23 04:52:00|78.5|77.9|78.49|77.89|78.5|77.9|78.48|77.88|4
1737656490000|2025-01-23 18:21:30|80|79.4|80.01|79.41|80.02|79.42|80|79.4|5
1737607930000|2025-01-23 04:52:10|78.5|77.9|78.5|77.9|78.51|77.91|78.5|77.9|3
1737656500000|2025-01-23 18:21:40|80.02|79.42|80.01|79.41|80.03|79.43|80.01|79.41|3
1737607940000|2025-01-23 04:52:20|78.49|77.89|78.51|77.91|78.51|77.91|78.49|77.89|4
1737656510000|2025-01-23 18:21:50|80|79.4|80|79.4|80|79.4|80|79.4|1
1737607950000|2025-01-23 04:52:30|78.5|77.9|78.46|77.86|78.51|77.91|78.46|77.86|6
1737656530000|2025-01-23 18:22:10|80.01|79.41|80.03|79.43|80.03|79.43|80|79.4|5
1737607960000|2025-01-23 04:52:40|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|2
1737656540000|2025-01-23 18:22:20|80|79.4|80.01|79.41|80.01|79.41|80|79.4|2
1737607970000|2025-01-23 04:52:50|78.43|77.83|78.44|77.84|78.44|77.84|78.43|77.83|4
1737656550000|2025-01-23 18:22:30|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737607990000|2025-01-23 04:53:10|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737656560000|2025-01-23 18:22:40|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737608000000|2025-01-23 04:53:20|78.44|77.84|78.43|77.83|78.44|77.84|78.43|77.83|2
1737656580000|2025-01-23 18:23:00|80|79.4|80.03|79.43|80.03|79.43|80|79.4|4
1737608010000|2025-01-23 04:53:30|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737656590000|2025-01-23 18:23:10|80.08|79.48|80.13|79.53|80.13|79.53|80.08|79.48|4
1737608020000|2025-01-23 04:53:40|78.43|77.83|78.37|77.77|78.43|77.83|78.37|77.77|6
1737656600000|2025-01-23 18:23:20|80.19|79.59|80.13|79.53|80.19|79.59|80.13|79.53|7
1737608040000|2025-01-23 04:54:00|78.34|77.74|78.33|77.73|78.34|77.74|78.33|77.73|2
1737656610000|2025-01-23 18:23:30|80.14|79.54|80.14|79.54|80.18|79.58|80.14|79.54|8
1737608060000|2025-01-23 04:54:20|78.35|77.75|78.37|77.77|78.39|77.79|78.35|77.75|5
1737656620000|2025-01-23 18:23:40|80.15|79.55|80.15|79.55|80.15|79.55|80.15|79.55|1
1737608070000|2025-01-23 04:54:30|78.36|77.76|78.39|77.79|78.39|77.79|78.36|77.76|4
1737656630000|2025-01-23 18:23:50|80.17|79.57|80.2|79.6|80.2|79.6|80.17|79.57|8
1737608080000|2025-01-23 04:54:40|78.42|77.82|78.41|77.81|78.42|77.82|78.41|77.81|2
1737656640000|2025-01-23 18:24:00|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|2
1737608100000|2025-01-23 04:55:00|78.42|77.82|78.42|77.82|78.42|77.82|78.41|77.81|3
1737656660000|2025-01-23 18:24:20|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737608110000|2025-01-23 04:55:10|78.41|77.81|78.41|77.81|78.41|77.81|78.41|77.81|1
1737656670000|2025-01-23 18:24:30|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737608120000|2025-01-23 04:55:20|78.4|77.8|78.38|77.78|78.4|77.8|78.38|77.78|4
1737656680000|2025-01-23 18:24:40|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737608140000|2025-01-23 04:55:40|78.34|77.74|78.42|77.82|78.42|77.82|78.33|77.73|6
1737656690000|2025-01-23 18:24:50|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737608150000|2025-01-23 04:55:50|78.43|77.83|78.46|77.86|78.48|77.88|78.43|77.83|7
1737656700000|2025-01-23 18:25:00|80.23|79.63|80.27|79.67|80.28|79.68|80.22|79.62|6
1737608160000|2025-01-23 04:56:00|78.44|77.84|78.43|77.83|78.44|77.84|78.42|77.82|6
1737656710000|2025-01-23 18:25:10|80.28|79.68|80.3|79.7|80.31|79.71|80.28|79.68|4
1737608170000|2025-01-23 04:56:10|78.42|77.82|78.43|77.83|78.43|77.83|78.42|77.82|2
1737656720000|2025-01-23 18:25:20|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737608180000|2025-01-23 04:56:20|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737656730000|2025-01-23 18:25:30|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737608190000|2025-01-23 04:56:30|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737656740000|2025-01-23 18:25:40|80.29|79.69|80.26|79.66|80.29|79.69|80.25|79.65|5
1737608200000|2025-01-23 04:56:40|78.42|77.82|78.4|77.8|78.42|77.82|78.4|77.8|2
1737656750000|2025-01-23 18:25:50|80.25|79.65|80.28|79.68|80.28|79.68|80.25|79.65|3
1737608210000|2025-01-23 04:56:50|78.41|77.81|78.41|77.81|78.41|77.81|78.41|77.81|1
1737656760000|2025-01-23 18:26:00|80.29|79.69|80.3|79.7|80.3|79.7|80.28|79.68|4
1737608220000|2025-01-23 04:57:00|78.4|77.8|78.4|77.8|78.4|77.8|78.4|77.8|1
1737656770000|2025-01-23 18:26:10|80.29|79.69|80.26|79.66|80.29|79.69|80.26|79.66|6
1737608230000|2025-01-23 04:57:10|78.41|77.81|78.4|77.8|78.41|77.81|78.4|77.8|2
1737656780000|2025-01-23 18:26:20|80.25|79.65|80.26|79.66|80.26|79.66|80.25|79.65|2
1737608250000|2025-01-23 04:57:30|78.39|77.79|78.39|77.79|78.39|77.79|78.39|77.79|1
1737656790000|2025-01-23 18:26:30|80.27|79.67|80.28|79.68|80.28|79.68|80.27|79.67|2
1737608280000|2025-01-23 04:58:00|78.38|77.78|78.33|77.73|78.39|77.79|78.33|77.73|7
1737656800000|2025-01-23 18:26:40|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|2
1737608290000|2025-01-23 04:58:10|78.32|77.72|78.32|77.72|78.32|77.72|78.32|77.72|1
1737656810000|2025-01-23 18:26:50|80.27|79.67|80.24|79.64|80.27|79.67|80.24|79.64|4
1737608300000|2025-01-23 04:58:20|78.31|77.71|78.31|77.71|78.32|77.72|78.3|77.7|4
1737656820000|2025-01-23 18:27:00|80.23|79.63|80.25|79.65|80.27|79.67|80.23|79.63|5
1737608320000|2025-01-23 04:58:40|78.3|77.7|78.27|77.67|78.3|77.7|78.27|77.67|3
1737656830000|2025-01-23 18:27:10|80.26|79.66|80.27|79.67|80.28|79.68|80.25|79.65|7
1737656840000|2025-01-23 18:27:20|80.26|79.66|80.25|79.65|80.27|79.67|80.24|79.64|8
1737608330000|2025-01-23 04:58:50|78.28|77.68|78.26|77.66|78.29|77.69|78.26|77.66|5
1737656850000|2025-01-23 18:27:30|80.28|79.68|80.27|79.67|80.28|79.68|80.27|79.67|2
1737608340000|2025-01-23 04:59:00|78.27|77.67|78.26|77.66|78.27|77.67|78.26|77.66|2
1737656860000|2025-01-23 18:27:40|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737608350000|2025-01-23 04:59:10|78.27|77.67|78.31|77.71|78.31|77.71|78.27|77.67|3
1737656870000|2025-01-23 18:27:50|80.27|79.67|80.23|79.63|80.27|79.67|80.23|79.63|5
1737608360000|2025-01-23 04:59:20|78.3|77.7|78.34|77.74|78.34|77.74|78.3|77.7|5
1737656880000|2025-01-23 18:28:00|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737608370000|2025-01-23 04:59:30|78.33|77.73|78.32|77.72|78.33|77.73|78.32|77.72|4
1737656890000|2025-01-23 18:28:10|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737608380000|2025-01-23 04:59:40|78.33|77.73|78.34|77.74|78.34|77.74|78.32|77.72|4
1737656910000|2025-01-23 18:28:30|80.2|79.6|80.15|79.55|80.2|79.6|80.14|79.54|10
1737608390000|2025-01-23 04:59:50|78.35|77.75|78.33|77.73|78.36|77.76|78.33|77.73|5
1737656920000|2025-01-23 18:28:40|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1737608400000|2025-01-23 05:00:00|78.34|77.74|78.36|77.76|78.37|77.77|78.33|77.73|8
1737656930000|2025-01-23 18:28:50|80.13|79.53|80.12|79.52|80.13|79.53|80.11|79.51|4
1737608410000|2025-01-23 05:00:10|78.37|77.77|78.36|77.76|78.39|77.79|78.36|77.76|11
1737656940000|2025-01-23 18:29:00|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737608420000|2025-01-23 05:00:20|78.35|77.75|78.39|77.79|78.39|77.79|78.34|77.74|7
1737656950000|2025-01-23 18:29:10|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|2
1737608430000|2025-01-23 05:00:30|78.36|77.76|78.41|77.81|78.41|77.81|78.36|77.76|5
1737656960000|2025-01-23 18:29:20|80.12|79.52|80.14|79.54|80.15|79.55|80.12|79.52|6
1737608440000|2025-01-23 05:00:40|78.44|77.84|78.46|77.86|78.46|77.86|78.44|77.84|3
1737656970000|2025-01-23 18:29:30|80.13|79.53|80.18|79.58|80.19|79.59|80.13|79.53|9
1737608450000|2025-01-23 05:00:50|78.44|77.84|78.43|77.83|78.44|77.84|78.43|77.83|2
1737656990000|2025-01-23 18:29:50|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737608460000|2025-01-23 05:01:00|78.44|77.84|78.51|77.91|78.51|77.91|78.44|77.84|8
1737657000000|2025-01-23 18:30:00|80.2|79.6|80.22|79.62|80.22|79.62|80.2|79.6|3
1737608470000|2025-01-23 05:01:10|78.49|77.89|78.49|77.89|78.51|77.91|78.49|77.89|4
1737657010000|2025-01-23 18:30:10|80.21|79.61|80.2|79.6|80.21|79.61|80.19|79.59|4
1737608480000|2025-01-23 05:01:20|78.48|77.88|78.44|77.84|78.48|77.88|78.44|77.84|3
1737657020000|2025-01-23 18:30:20|80.21|79.61|80.23|79.63|80.24|79.64|80.2|79.6|9
1737608490000|2025-01-23 05:01:30|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|2
1737657030000|2025-01-23 18:30:30|80.22|79.62|80.18|79.58|80.22|79.62|80.17|79.57|8
1737608500000|2025-01-23 05:01:40|78.47|77.87|78.52|77.92|78.52|77.92|78.47|77.87|3
1737657050000|2025-01-23 18:30:50|80.16|79.56|80.12|79.52|80.16|79.56|80.12|79.52|5
1737608510000|2025-01-23 05:01:50|78.53|77.93|78.51|77.91|78.53|77.93|78.5|77.9|5
1737657060000|2025-01-23 18:31:00|80.13|79.53|80.17|79.57|80.19|79.59|80.12|79.52|7
1737608520000|2025-01-23 05:02:00|78.49|77.89|78.53|77.93|78.53|77.93|78.49|77.89|8
1737657070000|2025-01-23 18:31:10|80.15|79.55|80.17|79.57|80.17|79.57|80.13|79.53|7
1737608530000|2025-01-23 05:02:10|78.54|77.94|78.53|77.93|78.54|77.94|78.52|77.92|4
1737657080000|2025-01-23 18:31:20|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737608540000|2025-01-23 05:02:20|78.54|77.94|78.55|77.95|78.55|77.95|78.53|77.93|4
1737657090000|2025-01-23 18:31:30|80.2|79.6|80.23|79.63|80.24|79.64|80.2|79.6|7
1737608560000|2025-01-23 05:02:40|78.53|77.93|78.53|77.93|78.54|77.94|78.52|77.92|5
1737657100000|2025-01-23 18:31:40|80.24|79.64|80.27|79.67|80.27|79.67|80.23|79.63|5
1737608570000|2025-01-23 05:02:50|78.54|77.94|78.53|77.93|78.54|77.94|78.51|77.91|5
1737657120000|2025-01-23 18:32:00|80.24|79.64|80.23|79.63|80.24|79.64|80.23|79.63|4
1737657130000|2025-01-23 18:32:10|80.22|79.62|80.23|79.63|80.24|79.64|80.22|79.62|3
1737608580000|2025-01-23 05:03:00|78.52|77.92|78.58|77.98|78.59|77.99|78.52|77.92|6
1737657140000|2025-01-23 18:32:20|80.22|79.62|80.2|79.6|80.23|79.63|80.19|79.59|6
1737608590000|2025-01-23 05:03:10|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737657150000|2025-01-23 18:32:30|80.19|79.59|80.21|79.61|80.21|79.61|80.19|79.59|3
1737608600000|2025-01-23 05:03:20|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737657160000|2025-01-23 18:32:40|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1737608610000|2025-01-23 05:03:30|78.61|78.01|78.61|78.01|78.62|78.02|78.61|78.01|3
1737657180000|2025-01-23 18:33:00|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737608620000|2025-01-23 05:03:40|78.63|78.03|78.62|78.02|78.63|78.03|78.62|78.02|4
1737657190000|2025-01-23 18:33:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737608630000|2025-01-23 05:03:50|78.63|78.03|78.62|78.02|78.63|78.03|78.61|78.01|6
1737657200000|2025-01-23 18:33:20|80.21|79.61|80.19|79.59|80.21|79.61|80.19|79.59|3
1737608640000|2025-01-23 05:04:00|78.63|78.03|78.69|78.09|78.69|78.09|78.63|78.03|6
1737657210000|2025-01-23 18:33:30|80.2|79.6|80.18|79.58|80.2|79.6|80.18|79.58|3
1737608660000|2025-01-23 05:04:20|78.64|78.04|78.64|78.04|78.64|78.04|78.64|78.04|1
1737657230000|2025-01-23 18:33:50|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737608670000|2025-01-23 05:04:30|78.61|78.01|78.54|77.94|78.61|78.01|78.54|77.94|6
1737657240000|2025-01-23 18:34:00|80.17|79.57|80.12|79.52|80.17|79.57|80.12|79.52|5
1737608680000|2025-01-23 05:04:40|78.53|77.93|78.51|77.91|78.53|77.93|78.51|77.91|3
1737657260000|2025-01-23 18:34:20|80.11|79.51|80.09|79.49|80.11|79.51|80.09|79.49|3
1737608690000|2025-01-23 05:04:50|78.5|77.9|78.5|77.9|78.51|77.91|78.49|77.89|4
1737657280000|2025-01-23 18:34:40|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737608700000|2025-01-23 05:05:00|78.52|77.92|78.52|77.92|78.53|77.93|78.5|77.9|4
1737657300000|2025-01-23 18:35:00|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737608710000|2025-01-23 05:05:10|78.51|77.91|78.54|77.94|78.55|77.95|78.51|77.91|4
1737657310000|2025-01-23 18:35:10|80.08|79.48|80.04|79.44|80.08|79.48|80.04|79.44|4
1737657320000|2025-01-23 18:35:20|80.02|79.42|80.02|79.42|80.03|79.43|80.02|79.42|3
1737608720000|2025-01-23 05:05:20|78.56|77.96|78.57|77.97|78.59|77.99|78.56|77.96|9
1737657330000|2025-01-23 18:35:30|80.01|79.41|80|79.4|80.01|79.41|80|79.4|2
1737608730000|2025-01-23 05:05:30|78.55|77.95|78.53|77.93|78.55|77.95|78.53|77.93|3
1737657340000|2025-01-23 18:35:40|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1737608740000|2025-01-23 05:05:40|78.54|77.94|78.54|77.94|78.54|77.94|78.53|77.93|3
1737657350000|2025-01-23 18:35:50|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|2
1737608750000|2025-01-23 05:05:50|78.57|77.97|78.55|77.95|78.57|77.97|78.55|77.95|3
1737657360000|2025-01-23 18:36:00|79.96|79.36|80|79.4|80|79.4|79.96|79.36|8
1737608760000|2025-01-23 05:06:00|78.54|77.94|78.56|77.96|78.56|77.96|78.54|77.94|3
1737657370000|2025-01-23 18:36:10|80.01|79.41|80.03|79.43|80.03|79.43|80.01|79.41|3
1737608770000|2025-01-23 05:06:10|78.58|77.98|78.6|78|78.6|78|78.58|77.98|2
1737657380000|2025-01-23 18:36:20|80.06|79.46|80.09|79.49|80.09|79.49|80.06|79.46|6
1737608780000|2025-01-23 05:06:20|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737657390000|2025-01-23 18:36:30|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737608790000|2025-01-23 05:06:30|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737657400000|2025-01-23 18:36:40|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737608800000|2025-01-23 05:06:40|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737657410000|2025-01-23 18:36:50|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737657420000|2025-01-23 18:37:00|80.12|79.52|80.13|79.53|80.13|79.53|80.11|79.51|4
1737608810000|2025-01-23 05:06:50|78.63|78.03|78.63|78.03|78.63|78.03|78.61|78.01|5
1737657510000|2025-01-23 18:38:30|80.11|79.51|80.11|79.51|80.12|79.52|80.11|79.51|3
1737608820000|2025-01-23 05:07:00|78.62|78.02|78.63|78.03|78.63|78.03|78.61|78.01|3
1737657520000|2025-01-23 18:38:40|80.1|79.5|80.02|79.42|80.1|79.5|80.02|79.42|6
1737608830000|2025-01-23 05:07:10|78.62|78.02|78.64|78.04|78.66|78.06|78.62|78.02|5
1737657540000|2025-01-23 18:39:00|80.01|79.41|79.99|79.39|80.01|79.41|79.98|79.38|6
1737608840000|2025-01-23 05:07:20|78.66|78.06|78.63|78.03|78.66|78.06|78.63|78.03|4
1737657550000|2025-01-23 18:39:10|80|79.4|80|79.4|80|79.4|80|79.4|1
1737608850000|2025-01-23 05:07:30|78.62|78.02|78.62|78.02|78.63|78.03|78.62|78.02|3
1737657560000|2025-01-23 18:39:20|79.99|79.39|79.99|79.39|80|79.4|79.99|79.39|3
1737608870000|2025-01-23 05:07:50|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737657580000|2025-01-23 18:39:40|79.98|79.38|79.97|79.37|79.98|79.38|79.97|79.37|2
1737608880000|2025-01-23 05:08:00|78.62|78.02|78.64|78.04|78.64|78.04|78.62|78.02|6
1737657590000|2025-01-23 18:39:50|79.98|79.38|79.98|79.38|79.98|79.38|79.97|79.37|7
1737608890000|2025-01-23 05:08:10|78.63|78.03|78.65|78.05|78.65|78.05|78.62|78.02|6
1737657600000|2025-01-23 18:40:00|79.97|79.37|79.82|79.22|79.97|79.37|79.82|79.22|10
1737608900000|2025-01-23 05:08:20|78.63|78.03|78.7|78.1|78.7|78.1|78.63|78.03|5
1737657610000|2025-01-23 18:40:10|79.83|79.23|79.81|79.21|79.83|79.23|79.8|79.2|6
1737608910000|2025-01-23 05:08:30|78.69|78.09|78.72|78.12|78.72|78.12|78.69|78.09|3
1737657620000|2025-01-23 18:40:20|79.8|79.2|79.79|79.19|79.81|79.21|79.79|79.19|4
1737608920000|2025-01-23 05:08:40|78.71|78.11|78.8|78.2|78.8|78.2|78.7|78.1|8
1737657630000|2025-01-23 18:40:30|79.78|79.18|79.77|79.17|79.78|79.18|79.75|79.15|7
1737608930000|2025-01-23 05:08:50|78.79|78.19|78.79|78.19|78.8|78.2|78.79|78.19|3
1737657640000|2025-01-23 18:40:40|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1737608940000|2025-01-23 05:09:00|78.74|78.14|78.78|78.18|78.79|78.19|78.74|78.14|5
1737657650000|2025-01-23 18:40:50|79.79|79.19|79.78|79.18|79.79|79.19|79.74|79.14|11
1737608950000|2025-01-23 05:09:10|78.79|78.19|78.73|78.13|78.79|78.19|78.72|78.12|6
1737657660000|2025-01-23 18:41:00|79.77|79.17|79.78|79.18|79.78|79.18|79.77|79.17|2
1737608960000|2025-01-23 05:09:20|78.72|78.12|78.71|78.11|78.72|78.12|78.7|78.1|4
1737657670000|2025-01-23 18:41:10|79.79|79.19|79.8|79.2|79.81|79.21|79.79|79.19|5
1737608970000|2025-01-23 05:09:30|78.7|78.1|78.73|78.13|78.73|78.13|78.7|78.1|3
1737657680000|2025-01-23 18:41:20|79.79|79.19|79.77|79.17|79.79|79.19|79.74|79.14|13
1737608980000|2025-01-23 05:09:40|78.74|78.14|78.72|78.12|78.74|78.14|78.71|78.11|4
1737657690000|2025-01-23 18:41:30|79.76|79.16|79.74|79.14|79.76|79.16|79.74|79.14|3
1737608990000|2025-01-23 05:09:50|78.71|78.11|78.71|78.11|78.71|78.11|78.7|78.1|3
1737657700000|2025-01-23 18:41:40|79.72|79.12|79.71|79.11|79.73|79.13|79.71|79.11|4
1737609000000|2025-01-23 05:10:00|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|4
1737657720000|2025-01-23 18:42:00|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1737609020000|2025-01-23 05:10:20|78.7|78.1|78.72|78.12|78.72|78.12|78.7|78.1|5
1737657730000|2025-01-23 18:42:10|79.69|79.09|79.64|79.04|79.69|79.09|79.63|79.03|9
1737609030000|2025-01-23 05:10:30|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737657740000|2025-01-23 18:42:20|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1737609040000|2025-01-23 05:10:40|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1737657760000|2025-01-23 18:42:40|79.61|79.01|79.54|78.94|79.61|79.01|79.54|78.94|6
1737609050000|2025-01-23 05:10:50|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737657770000|2025-01-23 18:42:50|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1737609060000|2025-01-23 05:11:00|78.69|78.09|78.69|78.09|78.71|78.11|78.69|78.09|5
1737657780000|2025-01-23 18:43:00|79.51|78.91|79.58|78.98|79.58|78.98|79.51|78.91|10
1737609070000|2025-01-23 05:11:10|78.7|78.1|78.71|78.11|78.72|78.12|78.7|78.1|4
1737657790000|2025-01-23 18:43:10|79.57|78.97|79.52|78.92|79.57|78.97|79.52|78.92|3
1737609080000|2025-01-23 05:11:20|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737657800000|2025-01-23 18:43:20|79.51|78.91|79.51|78.91|79.51|78.91|79.51|78.91|1
1737609090000|2025-01-23 05:11:30|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737657820000|2025-01-23 18:43:40|79.5|78.9|79.5|78.9|79.5|78.9|79.5|78.9|1
1737609120000|2025-01-23 05:12:00|78.71|78.11|78.71|78.11|78.72|78.12|78.7|78.1|5
1737657830000|2025-01-23 18:43:50|79.51|78.91|79.5|78.9|79.51|78.91|79.5|78.9|2
1737609130000|2025-01-23 05:12:10|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737657840000|2025-01-23 18:44:00|79.51|78.91|79.59|78.99|79.61|79.01|79.5|78.9|13
1737609150000|2025-01-23 05:12:30|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737657850000|2025-01-23 18:44:10|79.58|78.98|79.54|78.94|79.58|78.98|79.54|78.94|4
1737609170000|2025-01-23 05:12:50|78.72|78.12|78.72|78.12|78.72|78.12|78.72|78.12|1
1737657860000|2025-01-23 18:44:20|79.53|78.93|79.51|78.91|79.54|78.94|79.51|78.91|8
1737609210000|2025-01-23 05:13:30|78.73|78.13|78.72|78.12|78.73|78.13|78.72|78.12|2
1737657880000|2025-01-23 18:44:40|79.52|78.92|79.52|78.92|79.54|78.94|79.51|78.91|8
1737609220000|2025-01-23 05:13:40|78.73|78.13|78.73|78.13|78.73|78.13|78.73|78.13|1
1737657890000|2025-01-23 18:44:50|79.5|78.9|79.48|78.88|79.5|78.9|79.46|78.86|6
1737609230000|2025-01-23 05:13:50|78.75|78.15|78.8|78.2|78.8|78.2|78.75|78.15|5
1737657900000|2025-01-23 18:45:00|79.49|78.89|79.49|78.89|79.51|78.91|79.49|78.89|7
1737657910000|2025-01-23 18:45:10|79.5|78.9|79.54|78.94|79.56|78.96|79.5|78.9|6
1737609240000|2025-01-23 05:14:00|78.83|78.23|78.84|78.24|78.84|78.24|78.83|78.23|2
1737657920000|2025-01-23 18:45:20|79.55|78.95|79.57|78.97|79.58|78.98|79.55|78.95|4
1737609250000|2025-01-23 05:14:10|78.86|78.26|78.86|78.26|78.86|78.26|78.86|78.26|1
1737657930000|2025-01-23 18:45:30|79.58|78.98|79.58|78.98|79.58|78.98|79.53|78.93|6
1737609260000|2025-01-23 05:14:20|78.84|78.24|78.84|78.24|78.84|78.24|78.84|78.24|1
1737657940000|2025-01-23 18:45:40|79.59|78.99|79.6|79|79.6|79|79.59|78.99|2
1737609270000|2025-01-23 05:14:30|78.85|78.25|78.91|78.31|78.91|78.31|78.85|78.25|9
1737657950000|2025-01-23 18:45:50|79.61|79.01|79.6|79|79.62|79.02|79.59|78.99|5
1737609280000|2025-01-23 05:14:40|78.9|78.3|78.84|78.24|78.9|78.3|78.84|78.24|3
1737657960000|2025-01-23 18:46:00|79.59|78.99|79.53|78.93|79.59|78.99|79.53|78.93|7
1737609290000|2025-01-23 05:14:50|78.86|78.26|78.9|78.3|78.9|78.3|78.86|78.26|3
1737657970000|2025-01-23 18:46:10|79.54|78.94|79.51|78.91|79.54|78.94|79.51|78.91|6
1737609300000|2025-01-23 05:15:00|78.91|78.31|78.91|78.31|78.91|78.31|78.9|78.3|3
1737657980000|2025-01-23 18:46:20|79.5|78.9|79.53|78.93|79.54|78.94|79.49|78.89|8
1737609310000|2025-01-23 05:15:10|78.9|78.3|78.91|78.31|78.91|78.31|78.9|78.3|2
1737657990000|2025-01-23 18:46:30|79.52|78.92|79.56|78.96|79.57|78.97|79.51|78.91|8
1737609320000|2025-01-23 05:15:20|78.93|78.33|78.92|78.32|78.93|78.33|78.9|78.3|4
1737658000000|2025-01-23 18:46:40|79.57|78.97|79.59|78.99|79.59|78.99|79.57|78.97|3
1737609330000|2025-01-23 05:15:30|78.91|78.31|78.93|78.33|78.93|78.33|78.91|78.31|3
1737658010000|2025-01-23 18:46:50|79.6|79|79.6|79|79.6|79|79.59|78.99|5
1737609340000|2025-01-23 05:15:40|78.92|78.32|78.92|78.32|78.93|78.33|78.92|78.32|3
1737658020000|2025-01-23 18:47:00|79.59|78.99|79.58|78.98|79.59|78.99|79.55|78.95|6
1737609350000|2025-01-23 05:15:50|78.91|78.31|78.9|78.3|78.91|78.31|78.9|78.3|2
1737658030000|2025-01-23 18:47:10|79.57|78.97|79.62|79.02|79.62|79.02|79.57|78.97|7
1737609360000|2025-01-23 05:16:00|78.89|78.29|78.88|78.28|78.89|78.29|78.88|78.28|2
1737658040000|2025-01-23 18:47:20|79.64|79.04|79.67|79.07|79.69|79.09|79.64|79.04|7
1737609370000|2025-01-23 05:16:10|78.87|78.27|78.88|78.28|78.88|78.28|78.84|78.24|6
1737658050000|2025-01-23 18:47:30|79.64|79.04|79.66|79.06|79.67|79.07|79.63|79.03|9
1737609380000|2025-01-23 05:16:20|78.9|78.3|78.86|78.26|78.9|78.3|78.86|78.26|4
1737658060000|2025-01-23 18:47:40|79.64|79.04|79.61|79.01|79.64|79.04|79.61|79.01|4
1737609390000|2025-01-23 05:16:30|78.85|78.25|78.87|78.27|78.87|78.27|78.85|78.25|4
1737658070000|2025-01-23 18:47:50|79.6|79|79.61|79.01|79.61|79.01|79.6|79|2
1737609400000|2025-01-23 05:16:40|78.86|78.26|78.85|78.25|78.86|78.26|78.85|78.25|2
1737658080000|2025-01-23 18:48:00|79.6|79|79.55|78.95|79.61|79.01|79.55|78.95|7
1737609410000|2025-01-23 05:16:50|78.84|78.24|78.89|78.29|78.89|78.29|78.84|78.24|3
1737658090000|2025-01-23 18:48:10|79.56|78.96|79.55|78.95|79.56|78.96|79.55|78.95|2
1737609440000|2025-01-23 05:17:20|78.88|78.28|78.84|78.24|78.88|78.28|78.84|78.24|3
1737658100000|2025-01-23 18:48:20|79.52|78.92|79.51|78.91|79.52|78.92|79.51|78.91|6
1737609450000|2025-01-23 05:17:30|78.85|78.25|78.82|78.22|78.85|78.25|78.82|78.22|6
1737658110000|2025-01-23 18:48:30|79.5|78.9|79.52|78.92|79.52|78.92|79.5|78.9|2
1737609460000|2025-01-23 05:17:40|78.81|78.21|78.79|78.19|78.81|78.21|78.78|78.18|5
1737658120000|2025-01-23 18:48:40|79.51|78.91|79.51|78.91|79.52|78.92|79.51|78.91|5
1737609470000|2025-01-23 05:17:50|78.8|78.2|78.8|78.2|78.8|78.2|78.8|78.2|1
1737658130000|2025-01-23 18:48:50|79.49|78.89|79.49|78.89|79.49|78.89|79.49|78.89|1
1737609480000|2025-01-23 05:18:00|78.76|78.16|78.71|78.11|78.76|78.16|78.71|78.11|6
1737658140000|2025-01-23 18:49:00|79.51|78.91|79.51|78.91|79.52|78.92|79.5|78.9|6
1737609490000|2025-01-23 05:18:10|78.73|78.13|78.69|78.09|78.73|78.13|78.69|78.09|4
1737658150000|2025-01-23 18:49:10|79.5|78.9|79.46|78.86|79.51|78.91|79.46|78.86|6
1737609520000|2025-01-23 05:18:40|78.67|78.07|78.66|78.06|78.67|78.07|78.65|78.05|6
1737658160000|2025-01-23 18:49:20|79.45|78.85|79.45|78.85|79.45|78.85|79.45|78.85|1
1737609530000|2025-01-23 05:18:50|78.65|78.05|78.62|78.02|78.65|78.05|78.62|78.02|2
1737658170000|2025-01-23 18:49:30|79.47|78.87|79.48|78.88|79.48|78.88|79.47|78.87|2
1737609540000|2025-01-23 05:19:00|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737658180000|2025-01-23 18:49:40|79.47|78.87|79.48|78.88|79.48|78.88|79.45|78.85|8
1737609550000|2025-01-23 05:19:10|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737658190000|2025-01-23 18:49:50|79.49|78.89|79.57|78.97|79.58|78.98|79.49|78.89|14
1737609560000|2025-01-23 05:19:20|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|2
1737658200000|2025-01-23 18:50:00|79.56|78.96|79.5|78.9|79.58|78.98|79.5|78.9|8
1737609570000|2025-01-23 05:19:30|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737658210000|2025-01-23 18:50:10|79.53|78.93|79.6|79|79.6|79|79.52|78.92|10
1737609580000|2025-01-23 05:19:40|78.63|78.03|78.62|78.02|78.65|78.05|78.62|78.02|6
1737658220000|2025-01-23 18:50:20|79.62|79.02|79.6|79|79.62|79.02|79.6|79|2
1737609590000|2025-01-23 05:19:50|78.64|78.04|78.67|78.07|78.67|78.07|78.63|78.03|5
1737658230000|2025-01-23 18:50:30|79.59|78.99|79.53|78.93|79.59|78.99|79.52|78.92|5
1737609600000|2025-01-23 05:20:00|78.68|78.08|78.67|78.07|78.68|78.08|78.67|78.07|4
1737658240000|2025-01-23 18:50:40|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1737609620000|2025-01-23 05:20:20|78.65|78.05|78.65|78.05|78.65|78.05|78.65|78.05|1
1737658250000|2025-01-23 18:50:50|79.53|78.93|79.53|78.93|79.53|78.93|79.52|78.92|3
1737609630000|2025-01-23 05:20:30|78.66|78.06|78.68|78.08|78.68|78.08|78.66|78.06|2
1737658260000|2025-01-23 18:51:00|79.52|78.92|79.53|78.93|79.53|78.93|79.5|78.9|4
1737609640000|2025-01-23 05:20:40|78.67|78.07|78.68|78.08|78.69|78.09|78.67|78.07|4
1737658270000|2025-01-23 18:51:10|79.52|78.92|79.48|78.88|79.52|78.92|79.45|78.85|11
1737609660000|2025-01-23 05:21:00|78.71|78.11|78.72|78.12|78.72|78.12|78.7|78.1|6
1737658280000|2025-01-23 18:51:20|79.47|78.87|79.56|78.96|79.56|78.96|79.47|78.87|8
1737609670000|2025-01-23 05:21:10|78.71|78.11|78.74|78.14|78.74|78.14|78.71|78.11|2
1737658290000|2025-01-23 18:51:30|79.58|78.98|79.54|78.94|79.58|78.98|79.53|78.93|4
1737609680000|2025-01-23 05:21:20|78.75|78.15|78.69|78.09|78.75|78.15|78.69|78.09|4
1737658300000|2025-01-23 18:51:40|79.55|78.95|79.61|79.01|79.61|79.01|79.55|78.95|7
1737609690000|2025-01-23 05:21:30|78.7|78.1|78.69|78.09|78.7|78.1|78.69|78.09|2
1737658310000|2025-01-23 18:51:50|79.6|79|79.6|79|79.6|79|79.6|79|1
1737609700000|2025-01-23 05:21:40|78.68|78.08|78.65|78.05|78.68|78.08|78.65|78.05|5
1737658320000|2025-01-23 18:52:00|79.58|78.98|79.55|78.95|79.59|78.99|79.55|78.95|6
1737609710000|2025-01-23 05:21:50|78.66|78.06|78.67|78.07|78.67|78.07|78.66|78.06|4
1737658330000|2025-01-23 18:52:10|79.54|78.94|79.52|78.92|79.54|78.94|79.52|78.92|5
1737609720000|2025-01-23 05:22:00|78.66|78.06|78.66|78.06|78.66|78.06|78.66|78.06|1
1737658350000|2025-01-23 18:52:30|79.54|78.94|79.55|78.95|79.55|78.95|79.54|78.94|2
1737609740000|2025-01-23 05:22:20|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737658360000|2025-01-23 18:52:40|79.56|78.96|79.55|78.95|79.6|79|79.55|78.95|7
1737609750000|2025-01-23 05:22:30|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737658370000|2025-01-23 18:52:50|79.56|78.96|79.62|79.02|79.62|79.02|79.56|78.96|4
1737609790000|2025-01-23 05:23:10|78.61|78.01|78.59|77.99|78.61|78.01|78.59|77.99|2
1737658380000|2025-01-23 18:53:00|79.63|79.03|79.62|79.02|79.66|79.06|79.62|79.02|6
1737609800000|2025-01-23 05:23:20|78.6|78|78.6|78|78.6|78|78.6|78|1
1737658390000|2025-01-23 18:53:10|79.63|79.03|79.62|79.02|79.63|79.03|79.62|79.02|4
1737609850000|2025-01-23 05:24:10|78.59|77.99|78.58|77.98|78.59|77.99|78.58|77.98|2
1737658400000|2025-01-23 18:53:20|79.63|79.03|79.61|79.01|79.63|79.03|79.61|79.01|3
1737609860000|2025-01-23 05:24:20|78.59|77.99|78.59|77.99|78.59|77.99|78.59|77.99|1
1737658420000|2025-01-23 18:53:40|79.6|79|79.61|79.01|79.61|79.01|79.6|79|2
1737609870000|2025-01-23 05:24:30|78.58|77.98|78.59|77.99|78.59|77.99|78.58|77.98|2
1737658430000|2025-01-23 18:53:50|79.62|79.02|79.6|79|79.62|79.02|79.6|79|3
1737609880000|2025-01-23 05:24:40|78.58|77.98|78.59|77.99|78.59|77.99|78.58|77.98|2
1737658440000|2025-01-23 18:54:00|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1737609890000|2025-01-23 05:24:50|78.6|78|78.61|78.01|78.61|78.01|78.6|78|2
1737658450000|2025-01-23 18:54:10|79.61|79.01|79.53|78.93|79.61|79.01|79.53|78.93|10
1737609900000|2025-01-23 05:25:00|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737658470000|2025-01-23 18:54:30|79.52|78.92|79.53|78.93|79.53|78.93|79.52|78.92|2
1737609910000|2025-01-23 05:25:10|78.62|78.02|78.62|78.02|78.64|78.04|78.62|78.02|4
1737658480000|2025-01-23 18:54:40|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1737609920000|2025-01-23 05:25:20|78.61|78.01|78.59|77.99|78.61|78.01|78.59|77.99|3
1737658490000|2025-01-23 18:54:50|79.53|78.93|79.58|78.98|79.59|78.99|79.53|78.93|12
1737609930000|2025-01-23 05:25:30|78.58|77.98|78.58|77.98|78.58|77.98|78.58|77.98|1
1737658500000|2025-01-23 18:55:00|79.59|78.99|79.56|78.96|79.59|78.99|79.56|78.96|3
1737609940000|2025-01-23 05:25:40|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737658510000|2025-01-23 18:55:10|79.55|78.95|79.45|78.85|79.55|78.95|79.45|78.85|8
1737609950000|2025-01-23 05:25:50|78.61|78.01|78.61|78.01|78.62|78.02|78.61|78.01|3
1737658520000|2025-01-23 18:55:20|79.44|78.84|79.45|78.85|79.46|78.86|79.44|78.84|4
1737609960000|2025-01-23 05:26:00|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737658530000|2025-01-23 18:55:30|79.44|78.84|79.42|78.82|79.44|78.84|79.42|78.82|3
1737609970000|2025-01-23 05:26:10|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737658550000|2025-01-23 18:55:50|79.41|78.81|79.41|78.81|79.41|78.81|79.41|78.81|1
1737609980000|2025-01-23 05:26:20|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737658570000|2025-01-23 18:56:10|79.42|78.82|79.43|78.83|79.43|78.83|79.41|78.81|4
1737609990000|2025-01-23 05:26:30|78.64|78.04|78.64|78.04|78.64|78.04|78.64|78.04|1
1737658580000|2025-01-23 18:56:20|79.42|78.82|79.48|78.88|79.49|78.89|79.42|78.82|5
1737610030000|2025-01-23 05:27:10|78.65|78.05|78.65|78.05|78.65|78.05|78.63|78.03|5
1737658590000|2025-01-23 18:56:30|79.47|78.87|79.5|78.9|79.5|78.9|79.47|78.87|4
1737610040000|2025-01-23 05:27:20|78.64|78.04|78.6|78|78.64|78.04|78.6|78|4
1737658600000|2025-01-23 18:56:40|79.51|78.91|79.51|78.91|79.51|78.91|79.51|78.91|1
1737610050000|2025-01-23 05:27:30|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|6
1737658610000|2025-01-23 18:56:50|79.5|78.9|79.5|78.9|79.5|78.9|79.5|78.9|1
1737610060000|2025-01-23 05:27:40|78.62|78.02|78.62|78.02|78.64|78.04|78.61|78.01|5
1737658620000|2025-01-23 18:57:00|79.47|78.87|79.44|78.84|79.47|78.87|79.44|78.84|8
1737610070000|2025-01-23 05:27:50|78.64|78.04|78.63|78.03|78.64|78.04|78.62|78.02|4
1737658630000|2025-01-23 18:57:10|79.43|78.83|79.43|78.83|79.43|78.83|79.43|78.83|1
1737610080000|2025-01-23 05:28:00|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|4
1737658640000|2025-01-23 18:57:20|79.45|78.85|79.44|78.84|79.49|78.89|79.43|78.83|11
1737610090000|2025-01-23 05:28:10|78.6|78|78.61|78.01|78.61|78.01|78.6|78|2
1737658660000|2025-01-23 18:57:40|79.43|78.83|79.43|78.83|79.43|78.83|79.43|78.83|1
1737610100000|2025-01-23 05:28:20|78.6|78|78.61|78.01|78.61|78.01|78.6|78|4
1737658670000|2025-01-23 18:57:50|79.42|78.82|79.43|78.83|79.43|78.83|79.42|78.82|2
1737610110000|2025-01-23 05:28:30|78.6|78|78.61|78.01|78.62|78.02|78.6|78|4
1737658680000|2025-01-23 18:58:00|79.42|78.82|79.42|78.82|79.42|78.82|79.42|78.82|1
1737610120000|2025-01-23 05:28:40|78.62|78.02|78.61|78.01|78.62|78.02|78.6|78|4
1737658690000|2025-01-23 18:58:10|79.43|78.83|79.42|78.82|79.43|78.83|79.42|78.82|2
1737610130000|2025-01-23 05:28:50|78.62|78.02|78.63|78.03|78.63|78.03|78.61|78.01|3
1737658700000|2025-01-23 18:58:20|79.43|78.83|79.5|78.9|79.5|78.9|79.43|78.83|6
1737610140000|2025-01-23 05:29:00|78.61|78.01|78.61|78.01|78.62|78.02|78.6|78|5
1737658710000|2025-01-23 18:58:30|79.49|78.89|79.49|78.89|79.49|78.89|79.49|78.89|1
1737610150000|2025-01-23 05:29:10|78.6|78|78.61|78.01|78.63|78.03|78.6|78|5
1737658720000|2025-01-23 18:58:40|79.5|78.9|79.51|78.91|79.52|78.92|79.5|78.9|4
1737610160000|2025-01-23 05:29:20|78.62|78.02|78.61|78.01|78.63|78.03|78.61|78.01|4
1737658740000|2025-01-23 18:59:00|79.5|78.9|79.51|78.91|79.51|78.91|79.5|78.9|2
1737610170000|2025-01-23 05:29:30|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737658750000|2025-01-23 18:59:10|79.52|78.92|79.53|78.93|79.54|78.94|79.52|78.92|4
1737610180000|2025-01-23 05:29:40|78.61|78.01|78.62|78.02|78.63|78.03|78.6|78|7
1737658760000|2025-01-23 18:59:20|79.52|78.92|79.51|78.91|79.53|78.93|79.51|78.91|8
1737610190000|2025-01-23 05:29:50|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|2
1737658770000|2025-01-23 18:59:30|79.5|78.9|79.43|78.83|79.5|78.9|79.43|78.83|5
1737610210000|2025-01-23 05:30:10|78.63|78.03|78.62|78.02|78.63|78.03|78.62|78.02|2
1737658780000|2025-01-23 18:59:40|79.42|78.82|79.42|78.82|79.42|78.82|79.42|78.82|1
1737610220000|2025-01-23 05:30:20|78.61|78.01|78.6|78|78.61|78.01|78.59|77.99|4
1737658790000|2025-01-23 18:59:50|79.43|78.83|79.42|78.82|79.43|78.83|79.42|78.82|2
1737610230000|2025-01-23 05:30:30|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737658800000|2025-01-23 19:00:00|79.41|78.81|79.41|78.81|79.41|78.81|79.41|78.81|1
1737610240000|2025-01-23 05:30:40|78.62|78.02|78.65|78.05|78.65|78.05|78.62|78.02|2
1737658810000|2025-01-23 19:00:10|79.42|78.82|79.42|78.82|79.43|78.83|79.41|78.81|5
1737610250000|2025-01-23 05:30:50|78.63|78.03|78.63|78.03|78.63|78.03|78.62|78.02|3
1737658820000|2025-01-23 19:00:20|79.43|78.83|79.43|78.83|79.44|78.84|79.43|78.83|3
1737610260000|2025-01-23 05:31:00|78.64|78.04|78.7|78.1|78.7|78.1|78.64|78.04|4
1737658840000|2025-01-23 19:00:40|79.42|78.82|79.35|78.75|79.42|78.82|79.35|78.75|8
1737610270000|2025-01-23 05:31:10|78.69|78.09|78.69|78.09|78.7|78.1|78.69|78.09|3
1737658850000|2025-01-23 19:00:50|79.34|78.74|79.34|78.74|79.34|78.74|79.34|78.74|1
1737610280000|2025-01-23 05:31:20|78.68|78.08|78.61|78.01|78.69|78.09|78.61|78.01|8
1737658860000|2025-01-23 19:01:00|79.35|78.75|79.34|78.74|79.35|78.75|79.34|78.74|2
1737610300000|2025-01-23 05:31:40|78.6|78|78.57|77.97|78.6|78|78.57|77.97|3
1737658870000|2025-01-23 19:01:10|79.28|78.68|79.23|78.63|79.28|78.68|79.23|78.63|3
1737610310000|2025-01-23 05:31:50|78.58|77.98|78.52|77.92|78.58|77.98|78.52|77.92|7
1737658880000|2025-01-23 19:01:20|79.24|78.64|79.24|78.64|79.26|78.66|79.24|78.64|6
1737610320000|2025-01-23 05:32:00|78.53|77.93|78.52|77.92|78.53|77.93|78.52|77.92|2
1737658890000|2025-01-23 19:01:30|79.25|78.65|79.2|78.6|79.25|78.65|79.19|78.59|5
1737610340000|2025-01-23 05:32:20|78.51|77.91|78.51|77.91|78.51|77.91|78.5|77.9|3
1737658900000|2025-01-23 19:01:40|79.19|78.59|79.2|78.6|79.2|78.6|79.19|78.59|6
1737610350000|2025-01-23 05:32:30|78.5|77.9|78.43|77.83|78.5|77.9|78.43|77.83|4
1737658910000|2025-01-23 19:01:50|79.19|78.59|79.19|78.59|79.2|78.6|79.19|78.59|3
1737610360000|2025-01-23 05:32:40|78.42|77.82|78.43|77.83|78.45|77.85|78.42|77.82|6
1737658920000|2025-01-23 19:02:00|79.2|78.6|79.2|78.6|79.21|78.61|79.19|78.59|5
1737610370000|2025-01-23 05:32:50|78.45|77.85|78.45|77.85|78.45|77.85|78.45|77.85|1
1737658930000|2025-01-23 19:02:10|79.21|78.61|79.21|78.61|79.21|78.61|79.2|78.6|3
1737610380000|2025-01-23 05:33:00|78.48|77.88|78.53|77.93|78.53|77.93|78.48|77.88|6
1737658940000|2025-01-23 19:02:20|79.22|78.62|79.3|78.7|79.3|78.7|79.22|78.62|5
1737610390000|2025-01-23 05:33:10|78.51|77.91|78.5|77.9|78.51|77.91|78.5|77.9|2
1737658950000|2025-01-23 19:02:30|79.29|78.69|79.34|78.74|79.34|78.74|79.29|78.69|6
1737610410000|2025-01-23 05:33:30|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737658960000|2025-01-23 19:02:40|79.39|78.79|79.41|78.81|79.42|78.82|79.38|78.78|5
1737610420000|2025-01-23 05:33:40|78.52|77.92|78.48|77.88|78.52|77.92|78.48|77.88|6
1737658970000|2025-01-23 19:02:50|79.42|78.82|79.38|78.78|79.42|78.82|79.38|78.78|6
1737610430000|2025-01-23 05:33:50|78.47|77.87|78.52|77.92|78.52|77.92|78.47|77.87|5
1737658980000|2025-01-23 19:03:00|79.39|78.79|79.44|78.84|79.44|78.84|79.39|78.79|6
1737610440000|2025-01-23 05:34:00|78.51|77.91|78.52|77.92|78.52|77.92|78.5|77.9|4
1737658990000|2025-01-23 19:03:10|79.43|78.83|79.42|78.82|79.43|78.83|79.41|78.81|4
1737610450000|2025-01-23 05:34:10|78.53|77.93|78.54|77.94|78.56|77.96|78.52|77.92|5
1737659000000|2025-01-23 19:03:20|79.41|78.81|79.41|78.81|79.41|78.81|79.41|78.81|1
1737610460000|2025-01-23 05:34:20|78.53|77.93|78.53|77.93|78.54|77.94|78.53|77.93|5
1737659010000|2025-01-23 19:03:30|79.42|78.82|79.42|78.82|79.42|78.82|79.42|78.82|1
1737610470000|2025-01-23 05:34:30|78.54|77.94|78.58|77.98|78.58|77.98|78.54|77.94|5
1737659020000|2025-01-23 19:03:40|79.41|78.81|79.39|78.79|79.41|78.81|79.39|78.79|9
1737610480000|2025-01-23 05:34:40|78.57|77.97|78.58|77.98|78.58|77.98|78.57|77.97|4
1737659030000|2025-01-23 19:03:50|79.38|78.78|79.29|78.69|79.38|78.78|79.28|78.68|10
1737610490000|2025-01-23 05:34:50|78.59|77.99|78.65|78.05|78.65|78.05|78.57|77.97|9
1737659040000|2025-01-23 19:04:00|79.28|78.68|79.24|78.64|79.28|78.68|79.24|78.64|4
1737610500000|2025-01-23 05:35:00|78.63|78.03|78.62|78.02|78.63|78.03|78.61|78.01|3
1737659050000|2025-01-23 19:04:10|79.23|78.63|79.22|78.62|79.23|78.63|79.22|78.62|4
1737610510000|2025-01-23 05:35:10|78.63|78.03|78.68|78.08|78.7|78.1|78.63|78.03|6
1737659060000|2025-01-23 19:04:20|79.21|78.61|79.18|78.58|79.21|78.61|79.17|78.57|9
1737610520000|2025-01-23 05:35:20|78.7|78.1|78.7|78.1|78.7|78.1|78.67|78.07|5
1737659070000|2025-01-23 19:04:30|79.17|78.57|79.18|78.58|79.21|78.61|79.17|78.57|7
1737610530000|2025-01-23 05:35:30|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1737659080000|2025-01-23 19:04:40|79.17|78.57|79.17|78.57|79.17|78.57|79.17|78.57|1
1737610540000|2025-01-23 05:35:40|78.68|78.08|78.68|78.08|78.68|78.08|78.68|78.08|1
1737659100000|2025-01-23 19:05:00|79.12|78.52|79.02|78.42|79.12|78.52|79.02|78.42|8
1737610550000|2025-01-23 05:35:50|78.67|78.07|78.69|78.09|78.69|78.09|78.67|78.07|5
1737659110000|2025-01-23 19:05:10|79.03|78.43|79.02|78.42|79.03|78.43|78.97|78.37|12
1737610560000|2025-01-23 05:36:00|78.7|78.1|78.69|78.09|78.7|78.1|78.69|78.09|2
1737659120000|2025-01-23 19:05:20|79.03|78.43|79.02|78.42|79.03|78.43|79.01|78.41|6
1737610570000|2025-01-23 05:36:10|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737659130000|2025-01-23 19:05:30|79.01|78.41|78.94|78.34|79.01|78.41|78.93|78.33|7
1737610580000|2025-01-23 05:36:20|78.69|78.09|78.7|78.1|78.72|78.12|78.69|78.09|4
1737659140000|2025-01-23 19:05:40|78.95|78.35|78.95|78.35|78.98|78.38|78.95|78.35|6
1737610590000|2025-01-23 05:36:30|78.71|78.11|78.76|78.16|78.77|78.17|78.71|78.11|5
1737659150000|2025-01-23 19:05:50|78.94|78.34|78.94|78.34|78.94|78.34|78.94|78.34|1
1737610600000|2025-01-23 05:36:40|78.75|78.15|78.75|78.15|78.76|78.16|78.73|78.13|6
1737659160000|2025-01-23 19:06:00|78.93|78.33|78.88|78.28|78.93|78.33|78.88|78.28|6
1737610610000|2025-01-23 05:36:50|78.76|78.16|78.79|78.19|78.8|78.2|78.76|78.16|3
1737659170000|2025-01-23 19:06:10|78.89|78.29|78.88|78.28|78.9|78.3|78.87|78.27|8
1737610620000|2025-01-23 05:37:00|78.8|78.2|78.84|78.24|78.84|78.24|78.8|78.2|5
1737659180000|2025-01-23 19:06:20|78.9|78.3|78.89|78.29|78.9|78.3|78.88|78.28|10
1737610630000|2025-01-23 05:37:10|78.83|78.23|78.85|78.25|78.85|78.25|78.83|78.23|3
1737659190000|2025-01-23 19:06:30|78.88|78.28|78.85|78.25|78.9|78.3|78.85|78.25|9
1737610640000|2025-01-23 05:37:20|78.83|78.23|78.83|78.23|78.85|78.25|78.83|78.23|3
1737659200000|2025-01-23 19:06:40|78.86|78.26|78.86|78.26|78.86|78.26|78.85|78.25|3
1737610650000|2025-01-23 05:37:30|78.81|78.21|78.83|78.23|78.83|78.23|78.81|78.21|3
1737659210000|2025-01-23 19:06:50|78.85|78.25|78.85|78.25|78.85|78.25|78.85|78.25|1
1737610660000|2025-01-23 05:37:40|78.82|78.22|78.92|78.32|78.92|78.32|78.82|78.22|7
1737659220000|2025-01-23 19:07:00|78.89|78.29|78.98|78.38|78.98|78.38|78.88|78.28|16
1737610670000|2025-01-23 05:37:50|78.9|78.3|78.92|78.32|78.93|78.33|78.9|78.3|6
1737659230000|2025-01-23 19:07:10|78.97|78.37|78.95|78.35|78.97|78.37|78.95|78.35|4
1737610680000|2025-01-23 05:38:00|78.9|78.3|78.9|78.3|78.9|78.3|78.9|78.3|1
1737660770000|2025-01-23 19:32:50|79.19|78.59|79.18|78.58|79.19|78.59|79.18|78.58|2
1737610690000|2025-01-23 05:38:10|78.91|78.31|78.94|78.34|78.94|78.34|78.91|78.31|3
1737660780000|2025-01-23 19:33:00|79.17|78.57|79.15|78.55|79.17|78.57|79.14|78.54|4
1737610700000|2025-01-23 05:38:20|78.92|78.32|78.89|78.29|78.93|78.33|78.89|78.29|5
1737660790000|2025-01-23 19:33:10|79.14|78.54|79.13|78.53|79.14|78.54|79.13|78.53|2
1737610710000|2025-01-23 05:38:30|78.9|78.3|78.86|78.26|78.9|78.3|78.86|78.26|3
1737660800000|2025-01-23 19:33:20|79.12|78.52|79.12|78.52|79.12|78.52|79.12|78.52|1
1737660810000|2025-01-23 19:33:30|79.11|78.51|79.1|78.5|79.11|78.51|79.1|78.5|2
1737660820000|2025-01-23 19:33:40|78.9|78.3|79.09|78.49|79.1|78.5|78.9|78.3|3
1737610720000|2025-01-23 05:38:40|78.87|78.27|78.91|78.31|78.93|78.33|78.87|78.27|6
1737660830000|2025-01-23 19:33:50|79.08|78.48|79.08|78.48|79.08|78.48|79.08|78.48|1
1737610730000|2025-01-23 05:38:50|78.9|78.3|78.88|78.28|78.9|78.3|78.88|78.28|5
1737660840000|2025-01-23 19:34:00|79.07|78.47|79.05|78.45|79.07|78.47|79.05|78.45|3
1737610740000|2025-01-23 05:39:00|78.85|78.25|78.81|78.21|78.87|78.27|78.81|78.21|7
1737660860000|2025-01-23 19:34:20|79.06|78.46|78.99|78.39|79.1|78.5|78.94|78.34|11
1737660870000|2025-01-23 19:34:30|78.95|78.35|79.02|78.42|79.1|78.5|78.95|78.35|6
1737660880000|2025-01-23 19:34:40|79.03|78.43|79.03|78.43|79.12|78.52|79.03|78.43|7
1737660890000|2025-01-23 19:34:50|79.12|78.52|79.03|78.43|79.26|78.66|79.03|78.43|7
1737660900000|2025-01-23 19:35:00|79.04|78.44|79.02|78.42|79.25|78.65|79|78.4|13
1737660910000|2025-01-23 19:35:10|79.24|78.64|79.01|78.41|79.24|78.64|79|78.4|8
1737660920000|2025-01-23 19:35:20|79.21|78.61|79.02|78.42|79.21|78.61|79.02|78.42|2
1737660930000|2025-01-23 19:35:30|79.09|78.49|79.1|78.5|79.1|78.5|79.09|78.49|2
1737610750000|2025-01-23 05:39:10|78.82|78.22|78.76|78.16|78.85|78.25|78.75|78.15|12
1737660940000|2025-01-23 19:35:40|79.23|78.63|79.1|78.5|79.23|78.63|79.09|78.49|6
1737610760000|2025-01-23 05:39:20|78.72|78.12|78.5|77.9|78.72|78.12|78.5|77.9|11
1737660950000|2025-01-23 19:35:50|79.11|78.51|79.12|78.52|79.12|78.52|79.11|78.51|4
1737610770000|2025-01-23 05:39:30|78.51|77.91|78.54|77.94|78.55|77.95|78.5|77.9|6
1737660960000|2025-01-23 19:36:00|79.22|78.62|79.13|78.53|79.22|78.62|79.12|78.52|7
1737610780000|2025-01-23 05:39:40|78.55|77.95|78.58|77.98|78.59|77.99|78.55|77.95|3
1737660970000|2025-01-23 19:36:10|79.22|78.62|79.15|78.55|79.22|78.62|79.15|78.55|4
1737610790000|2025-01-23 05:39:50|78.59|77.99|78.62|78.02|78.64|78.04|78.59|77.99|4
1737661000000|2025-01-23 19:36:40|79.14|78.54|79.06|78.46|79.14|78.54|79.04|78.44|16
1737610800000|2025-01-23 05:40:00|78.63|78.03|78.6|78|78.64|78.04|78.6|78|6
1737661010000|2025-01-23 19:36:50|79.07|78.47|79.11|78.51|79.11|78.51|79.06|78.46|4
1737610810000|2025-01-23 05:40:10|78.62|78.02|78.63|78.03|78.63|78.03|78.61|78.01|3
1737661020000|2025-01-23 19:37:00|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737610820000|2025-01-23 05:40:20|78.64|78.04|78.62|78.02|78.64|78.04|78.62|78.02|2
1737661030000|2025-01-23 19:37:10|79.09|78.49|79.11|78.51|79.11|78.51|79.09|78.49|3
1737610840000|2025-01-23 05:40:40|78.61|78.01|78.6|78|78.63|78.03|78.6|78|5
1737661040000|2025-01-23 19:37:20|79.12|78.52|79.12|78.52|79.13|78.53|79.11|78.51|5
1737610850000|2025-01-23 05:40:50|78.61|78.01|78.61|78.01|78.61|78.01|78.6|78|3
1737661050000|2025-01-23 19:37:30|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1737610870000|2025-01-23 05:41:10|78.63|78.03|78.62|78.02|78.64|78.04|78.62|78.02|4
1737661060000|2025-01-23 19:37:40|79.12|78.52|79.12|78.52|79.12|78.52|79.1|78.5|5
1737610880000|2025-01-23 05:41:20|78.63|78.03|78.65|78.05|78.65|78.05|78.63|78.03|3
1737661070000|2025-01-23 19:37:50|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737661080000|2025-01-23 19:38:00|79.12|78.52|79.12|78.52|79.12|78.52|79.1|78.5|6
1737661090000|2025-01-23 19:38:10|79.13|78.53|79.12|78.52|79.13|78.53|79.11|78.51|7
1737661110000|2025-01-23 19:38:30|79.13|78.53|79.13|78.53|79.13|78.53|79.13|78.53|1
1737661140000|2025-01-23 19:39:00|79.18|78.58|79.2|78.6|79.22|78.62|79.16|78.56|6
1737661150000|2025-01-23 19:39:10|79.16|78.56|79.14|78.54|79.19|78.59|79.14|78.54|10
1737610890000|2025-01-23 05:41:30|78.66|78.06|78.69|78.09|78.7|78.1|78.66|78.06|4
1737661160000|2025-01-23 19:39:20|79.15|78.55|79.13|78.53|79.15|78.55|79.13|78.53|2
1737610900000|2025-01-23 05:41:40|78.68|78.08|78.69|78.09|78.69|78.09|78.67|78.07|3
1737661180000|2025-01-23 19:39:40|79.15|78.55|79.15|78.55|79.15|78.55|79.15|78.55|1
1737610910000|2025-01-23 05:41:50|78.68|78.08|78.65|78.05|78.69|78.09|78.64|78.04|5
1737661190000|2025-01-23 19:39:50|79.14|78.54|79.15|78.55|79.15|78.55|79.14|78.54|2
1737610920000|2025-01-23 05:42:00|78.64|78.04|78.66|78.06|78.66|78.06|78.63|78.03|6
1737661200000|2025-01-23 19:40:00|79.14|78.54|79.12|78.52|79.14|78.54|79.12|78.52|3
1737610930000|2025-01-23 05:42:10|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737661210000|2025-01-23 19:40:10|79.13|78.53|79.13|78.53|79.13|78.53|79.12|78.52|5
1737610940000|2025-01-23 05:42:20|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1737661220000|2025-01-23 19:40:20|79.12|78.52|79.11|78.51|79.12|78.52|79.09|78.49|7
1737610950000|2025-01-23 05:42:30|78.7|78.1|78.7|78.1|78.7|78.1|78.69|78.09|5
1737661240000|2025-01-23 19:40:40|79.12|78.52|79.14|78.54|79.14|78.54|79.12|78.52|3
1737610960000|2025-01-23 05:42:40|78.69|78.09|78.69|78.09|78.7|78.1|78.69|78.09|3
1737661260000|2025-01-23 19:41:00|79.17|78.57|79.14|78.54|79.18|78.58|79.14|78.54|5
1737610970000|2025-01-23 05:42:50|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737661270000|2025-01-23 19:41:10|79.13|78.53|79.12|78.52|79.13|78.53|79.11|78.51|3
1737610980000|2025-01-23 05:43:00|78.69|78.09|78.72|78.12|78.73|78.13|78.69|78.09|7
1737661290000|2025-01-23 19:41:30|79.11|78.51|79.14|78.54|79.15|78.55|79.11|78.51|4
1737610990000|2025-01-23 05:43:10|78.7|78.1|78.7|78.1|78.71|78.11|78.7|78.1|3
1737661300000|2025-01-23 19:41:40|79.15|78.55|79.15|78.55|79.15|78.55|79.14|78.54|5
1737611000000|2025-01-23 05:43:20|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737661310000|2025-01-23 19:41:50|79.14|78.54|79.14|78.54|79.15|78.55|79.14|78.54|5
1737611010000|2025-01-23 05:43:30|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737661320000|2025-01-23 19:42:00|79.12|78.52|79.13|78.53|79.13|78.53|79.12|78.52|2
1737611020000|2025-01-23 05:43:40|78.69|78.09|78.71|78.11|78.71|78.11|78.69|78.09|2
1737661340000|2025-01-23 19:42:20|79.12|78.52|79.08|78.48|79.12|78.52|79.08|78.48|3
1737611030000|2025-01-23 05:43:50|78.7|78.1|78.72|78.12|78.72|78.12|78.7|78.1|2
1737661350000|2025-01-23 19:42:30|79.02|78.42|79.02|78.42|79.02|78.42|78.99|78.39|3
1737611040000|2025-01-23 05:44:00|78.73|78.13|78.78|78.18|78.79|78.19|78.71|78.11|9
1737661360000|2025-01-23 19:42:40|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1737611050000|2025-01-23 05:44:10|78.75|78.15|78.75|78.15|78.78|78.18|78.75|78.15|6
1737661380000|2025-01-23 19:43:00|79.02|78.42|79.01|78.41|79.02|78.42|79.01|78.41|2
1737611060000|2025-01-23 05:44:20|78.74|78.14|78.75|78.15|78.75|78.15|78.74|78.14|2
1737661390000|2025-01-23 19:43:10|79.02|78.42|79.02|78.42|79.02|78.42|78.99|78.39|4
1737611070000|2025-01-23 05:44:30|78.73|78.13|78.71|78.11|78.74|78.14|78.71|78.11|5
1737661400000|2025-01-23 19:43:20|79.03|78.43|79.02|78.42|79.03|78.43|79.02|78.42|2
1737611080000|2025-01-23 05:44:40|78.72|78.12|78.72|78.12|78.72|78.12|78.71|78.11|5
1737661410000|2025-01-23 19:43:30|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1737611090000|2025-01-23 05:44:50|78.71|78.11|78.72|78.12|78.72|78.12|78.71|78.11|2
1737661420000|2025-01-23 19:43:40|79.04|78.44|79.1|78.5|79.1|78.5|79.04|78.44|6
1737611100000|2025-01-23 05:45:00|78.73|78.13|78.72|78.12|78.73|78.13|78.71|78.11|5
1737661440000|2025-01-23 19:44:00|79.11|78.51|79.11|78.51|79.11|78.51|79.1|78.5|3
1737611110000|2025-01-23 05:45:10|78.71|78.11|78.72|78.12|78.72|78.12|78.71|78.11|2
1737661450000|2025-01-23 19:44:10|79.12|78.52|79.13|78.53|79.13|78.53|79.12|78.52|4
1737611120000|2025-01-23 05:45:20|78.71|78.11|78.72|78.12|78.74|78.14|78.71|78.11|5
1737661460000|2025-01-23 19:44:20|79.12|78.52|79.12|78.52|79.12|78.52|79.12|78.52|1
1737611130000|2025-01-23 05:45:30|78.71|78.11|78.71|78.11|78.72|78.12|78.71|78.11|3
1737661470000|2025-01-23 19:44:30|79.13|78.53|79.13|78.53|79.13|78.53|79.13|78.53|1
1737611140000|2025-01-23 05:45:40|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737661500000|2025-01-23 19:45:00|79.14|78.54|79.14|78.54|79.14|78.54|79.14|78.54|1
1737611160000|2025-01-23 05:46:00|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|4
1737661510000|2025-01-23 19:45:10|79.13|78.53|79.12|78.52|79.13|78.53|79.08|78.48|8
1737611170000|2025-01-23 05:46:10|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737661520000|2025-01-23 19:45:20|79.13|78.53|79.13|78.53|79.13|78.53|79.13|78.53|1
1737611180000|2025-01-23 05:46:20|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1737661530000|2025-01-23 19:45:30|79.09|78.49|79.11|78.51|79.11|78.51|79.09|78.49|2
1737611190000|2025-01-23 05:46:30|78.68|78.08|78.69|78.09|78.69|78.09|78.68|78.08|2
1737661540000|2025-01-23 19:45:40|79.08|78.48|79.04|78.44|79.08|78.48|79.03|78.43|10
1737611200000|2025-01-23 05:46:40|78.68|78.08|78.68|78.08|78.69|78.09|78.68|78.08|3
1737661550000|2025-01-23 19:45:50|79.05|78.45|79.03|78.43|79.05|78.45|79.03|78.43|8
1737611210000|2025-01-23 05:46:50|78.67|78.07|78.65|78.05|78.67|78.07|78.65|78.05|3
1737661560000|2025-01-23 19:46:00|79.05|78.45|78.96|78.36|79.05|78.45|78.96|78.36|7
1737611250000|2025-01-23 05:47:30|78.66|78.06|78.68|78.08|78.7|78.1|78.66|78.06|7
1737661570000|2025-01-23 19:46:10|78.95|78.35|78.93|78.33|78.95|78.35|78.93|78.33|4
1737611260000|2025-01-23 05:47:40|78.66|78.06|78.66|78.06|78.67|78.07|78.66|78.06|3
1737661580000|2025-01-23 19:46:20|78.95|78.35|78.94|78.34|78.95|78.35|78.94|78.34|2
1737611270000|2025-01-23 05:47:50|78.67|78.07|78.7|78.1|78.7|78.1|78.66|78.06|4
1737661600000|2025-01-23 19:46:40|78.95|78.35|78.95|78.35|78.98|78.38|78.95|78.35|4
1737611280000|2025-01-23 05:48:00|78.69|78.09|78.69|78.09|78.69|78.09|78.66|78.06|5
1737661610000|2025-01-23 19:46:50|78.96|78.36|78.97|78.37|78.97|78.37|78.96|78.36|2
1737611290000|2025-01-23 05:48:10|78.66|78.06|78.66|78.06|78.66|78.06|78.66|78.06|1
1737661620000|2025-01-23 19:47:00|78.96|78.36|78.94|78.34|78.96|78.36|78.94|78.34|5
1737611300000|2025-01-23 05:48:20|78.65|78.05|78.66|78.06|78.66|78.06|78.65|78.05|4
1737661630000|2025-01-23 19:47:10|78.93|78.33|78.9|78.3|78.93|78.33|78.9|78.3|4
1737611310000|2025-01-23 05:48:30|78.65|78.05|78.64|78.04|78.66|78.06|78.64|78.04|4
1737661640000|2025-01-23 19:47:20|78.87|78.27|78.84|78.24|78.87|78.27|78.84|78.24|2
1737611320000|2025-01-23 05:48:40|78.66|78.06|78.72|78.12|78.73|78.13|78.66|78.06|4
1737661660000|2025-01-23 19:47:40|78.8|78.2|78.79|78.19|78.8|78.2|78.76|78.16|7
1737611330000|2025-01-23 05:48:50|78.74|78.14|78.75|78.15|78.75|78.15|78.74|78.14|2
1737661670000|2025-01-23 19:47:50|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|2
1737611340000|2025-01-23 05:49:00|78.76|78.16|78.72|78.12|78.76|78.16|78.72|78.12|5
1737661680000|2025-01-23 19:48:00|78.8|78.2|78.8|78.2|78.81|78.21|78.8|78.2|3
1737611350000|2025-01-23 05:49:10|78.73|78.13|78.75|78.15|78.75|78.15|78.72|78.12|4
1737661690000|2025-01-23 19:48:10|78.79|78.19|78.78|78.18|78.79|78.19|78.75|78.15|7
1737611370000|2025-01-23 05:49:30|78.77|78.17|78.79|78.19|78.79|78.19|78.77|78.17|2
1737661710000|2025-01-23 19:48:30|78.83|78.23|78.84|78.24|78.88|78.28|78.81|78.21|10
1737611380000|2025-01-23 05:49:40|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|2
1737661720000|2025-01-23 19:48:40|78.85|78.25|78.85|78.25|78.85|78.25|78.84|78.24|3
1737611390000|2025-01-23 05:49:50|78.82|78.22|78.83|78.23|78.84|78.24|78.82|78.22|4
1737661730000|2025-01-23 19:48:50|78.84|78.24|78.84|78.24|78.84|78.24|78.84|78.24|1
1737611400000|2025-01-23 05:50:00|78.82|78.22|78.82|78.22|78.83|78.23|78.82|78.22|3
1737661740000|2025-01-23 19:49:00|78.83|78.23|78.8|78.2|78.83|78.23|78.8|78.2|4
1737611410000|2025-01-23 05:50:10|78.81|78.21|78.8|78.2|78.82|78.22|78.8|78.2|5
1737661750000|2025-01-23 19:49:10|78.74|78.14|78.69|78.09|78.74|78.14|78.69|78.09|12
1737611420000|2025-01-23 05:50:20|78.79|78.19|78.76|78.16|78.79|78.19|78.76|78.16|3
1737661760000|2025-01-23 19:49:20|78.65|78.05|78.61|78.01|78.65|78.05|78.61|78.01|4
1737611430000|2025-01-23 05:50:30|78.75|78.15|78.8|78.2|78.8|78.2|78.75|78.15|6
1737661770000|2025-01-23 19:49:30|78.55|77.95|78.46|77.86|78.55|77.95|78.46|77.86|11
1737611440000|2025-01-23 05:50:40|78.79|78.19|78.81|78.21|78.82|78.22|78.79|78.19|4
1737661780000|2025-01-23 19:49:40|78.47|77.87|78.46|77.86|78.52|77.92|78.46|77.86|10
1737611450000|2025-01-23 05:50:50|78.8|78.2|78.79|78.19|78.8|78.2|78.79|78.19|4
1737661790000|2025-01-23 19:49:50|78.49|77.89|78.46|77.86|78.51|77.91|78.46|77.86|10
1737611460000|2025-01-23 05:51:00|78.78|78.18|78.75|78.15|78.78|78.18|78.75|78.15|7
1737661800000|2025-01-23 19:50:00|78.45|77.85|78.51|77.91|78.51|77.91|78.44|77.84|12
1737611470000|2025-01-23 05:51:10|78.76|78.16|78.72|78.12|78.76|78.16|78.72|78.12|4
1737661810000|2025-01-23 19:50:10|78.49|77.89|78.49|77.89|78.51|77.91|78.45|77.85|14
1737611480000|2025-01-23 05:51:20|78.73|78.13|78.73|78.13|78.74|78.14|78.72|78.12|5
1737661820000|2025-01-23 19:50:20|78.46|77.86|78.42|77.82|78.47|77.87|78.42|77.82|8
1737611490000|2025-01-23 05:51:30|78.72|78.12|78.72|78.12|78.72|78.12|78.72|78.12|1
1737661830000|2025-01-23 19:50:30|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737611500000|2025-01-23 05:51:40|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737661840000|2025-01-23 19:50:40|78.46|77.86|78.45|77.85|78.49|77.89|78.45|77.85|13
1737611530000|2025-01-23 05:52:10|78.7|78.1|78.7|78.1|78.7|78.1|78.69|78.09|3
1737661850000|2025-01-23 19:50:50|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737611540000|2025-01-23 05:52:20|78.73|78.13|78.72|78.12|78.73|78.13|78.72|78.12|2
1737661860000|2025-01-23 19:51:00|78.45|77.85|78.5|77.9|78.5|77.9|78.45|77.85|4
1737611550000|2025-01-23 05:52:30|78.75|78.15|78.75|78.15|78.76|78.16|78.74|78.14|5
1737661870000|2025-01-23 19:51:10|78.49|77.89|78.42|77.82|78.49|77.89|78.42|77.82|11
1737611560000|2025-01-23 05:52:40|78.74|78.14|78.73|78.13|78.75|78.15|78.73|78.13|6
1737661880000|2025-01-23 19:51:20|78.43|77.83|78.46|77.86|78.47|77.87|78.43|77.83|6
1737611570000|2025-01-23 05:52:50|78.74|78.14|78.75|78.15|78.75|78.15|78.73|78.13|4
1737661890000|2025-01-23 19:51:30|78.48|77.88|78.49|77.89|78.49|77.89|78.47|77.87|8
1737611580000|2025-01-23 05:53:00|78.74|78.14|78.75|78.15|78.75|78.15|78.74|78.14|4
1737661900000|2025-01-23 19:51:40|78.48|77.88|78.43|77.83|78.48|77.88|78.42|77.82|6
1737611590000|2025-01-23 05:53:10|78.74|78.14|78.74|78.14|78.76|78.16|78.74|78.14|8
1737661910000|2025-01-23 19:51:50|78.42|77.82|78.44|77.84|78.44|77.84|78.42|77.82|5
1737611600000|2025-01-23 05:53:20|78.73|78.13|78.73|78.13|78.75|78.15|78.73|78.13|5
1737661920000|2025-01-23 19:52:00|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737611610000|2025-01-23 05:53:30|78.76|78.16|78.74|78.14|78.76|78.16|78.74|78.14|3
1737661930000|2025-01-23 19:52:10|78.42|77.82|78.42|77.82|78.42|77.82|78.41|77.81|3
1737611620000|2025-01-23 05:53:40|78.73|78.13|78.72|78.12|78.74|78.14|78.72|78.12|6
1737661940000|2025-01-23 19:52:20|78.4|77.8|78.35|77.75|78.41|77.81|78.34|77.74|8
1737611630000|2025-01-23 05:53:50|78.73|78.13|78.72|78.12|78.74|78.14|78.72|78.12|5
1737661950000|2025-01-23 19:52:30|78.33|77.73|78.32|77.72|78.34|77.74|78.31|77.71|5
1737611650000|2025-01-23 05:54:10|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737661960000|2025-01-23 19:52:40|78.34|77.74|78.34|77.74|78.4|77.8|78.33|77.73|14
1737611660000|2025-01-23 05:54:20|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737661970000|2025-01-23 19:52:50|78.36|77.76|78.34|77.74|78.36|77.76|78.34|77.74|4
1737611670000|2025-01-23 05:54:30|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737661980000|2025-01-23 19:53:00|78.33|77.73|78.31|77.71|78.33|77.73|78.31|77.71|3
1737611680000|2025-01-23 05:54:40|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737661990000|2025-01-23 19:53:10|78.34|77.74|78.32|77.72|78.34|77.74|78.32|77.72|2
1737611690000|2025-01-23 05:54:50|78.7|78.1|78.66|78.06|78.7|78.1|78.66|78.06|3
1737662000000|2025-01-23 19:53:20|78.31|77.71|78.31|77.71|78.31|77.71|78.31|77.71|1
1737611700000|2025-01-23 05:55:00|78.65|78.05|78.65|78.05|78.65|78.05|78.63|78.03|4
1737662010000|2025-01-23 19:53:30|78.32|77.72|78.26|77.66|78.32|77.72|78.26|77.66|5
1737611710000|2025-01-23 05:55:10|78.64|78.04|78.64|78.04|78.64|78.04|78.64|78.04|1
1737662020000|2025-01-23 19:53:40|78.27|77.67|78.28|77.68|78.28|77.68|78.26|77.66|5
1737611720000|2025-01-23 05:55:20|78.63|78.03|78.64|78.04|78.66|78.06|78.63|78.03|5
1737662030000|2025-01-23 19:53:50|78.27|77.67|78.24|77.64|78.27|77.67|78.24|77.64|6
1737611740000|2025-01-23 05:55:40|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737662040000|2025-01-23 19:54:00|78.23|77.63|78.18|77.58|78.24|77.64|78.14|77.54|15
1737611750000|2025-01-23 05:55:50|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737662050000|2025-01-23 19:54:10|78.15|77.55|78.17|77.57|78.18|77.58|78.15|77.55|7
1737611760000|2025-01-23 05:56:00|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737662060000|2025-01-23 19:54:20|78.18|77.58|78.16|77.56|78.19|77.59|78.15|77.55|7
1737611770000|2025-01-23 05:56:10|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737662070000|2025-01-23 19:54:30|78.15|77.55|78.14|77.54|78.15|77.55|78.14|77.54|2
1737611780000|2025-01-23 05:56:20|78.61|78.01|78.61|78.01|78.61|78.01|78.6|78|5
1737662080000|2025-01-23 19:54:40|78.15|77.55|78.15|77.55|78.15|77.55|78.15|77.55|1
1737611790000|2025-01-23 05:56:30|78.6|78|78.61|78.01|78.61|78.01|78.6|78|2
1737662090000|2025-01-23 19:54:50|78.14|77.54|78.08|77.48|78.14|77.54|78.07|77.47|4
1737611800000|2025-01-23 05:56:40|78.6|78|78.6|78|78.6|78|78.6|78|1
1737662100000|2025-01-23 19:55:00|78.1|77.5|78.11|77.51|78.12|77.52|78.1|77.5|6
1737611810000|2025-01-23 05:56:50|78.61|78.01|78.61|78.01|78.62|78.02|78.6|78|9
1737662110000|2025-01-23 19:55:10|78.1|77.5|78.1|77.5|78.11|77.51|78.09|77.49|6
1737611820000|2025-01-23 05:57:00|78.6|78|78.61|78.01|78.61|78.01|78.6|78|4
1737662120000|2025-01-23 19:55:20|78.11|77.51|78.13|77.53|78.13|77.53|78.11|77.51|2
1737611850000|2025-01-23 05:57:30|78.6|78|78.54|77.94|78.6|78|78.54|77.94|5
1737662130000|2025-01-23 19:55:30|78.16|77.56|78.17|77.57|78.17|77.57|78.16|77.56|2
1737611860000|2025-01-23 05:57:40|78.53|77.93|78.52|77.92|78.53|77.93|78.52|77.92|2
1737662140000|2025-01-23 19:55:40|78.18|77.58|78.19|77.59|78.19|77.59|78.14|77.54|6
1737611870000|2025-01-23 05:57:50|78.5|77.9|78.52|77.92|78.52|77.92|78.5|77.9|3
1737662150000|2025-01-23 19:55:50|78.2|77.6|78.2|77.6|78.2|77.6|78.2|77.6|1
1737611880000|2025-01-23 05:58:00|78.53|77.93|78.58|77.98|78.58|77.98|78.53|77.93|5
1737662160000|2025-01-23 19:56:00|78.21|77.61|78.26|77.66|78.26|77.66|78.21|77.61|5
1737611890000|2025-01-23 05:58:10|78.61|78.01|78.56|77.96|78.61|78.01|78.56|77.96|5
1737662170000|2025-01-23 19:56:10|78.25|77.65|78.29|77.69|78.3|77.7|78.25|77.65|8
1737611900000|2025-01-23 05:58:20|78.57|77.97|78.56|77.96|78.58|77.98|78.56|77.96|3
1737662180000|2025-01-23 19:56:20|78.3|77.7|78.29|77.69|78.3|77.7|78.29|77.69|2
1737611910000|2025-01-23 05:58:30|78.55|77.95|78.55|77.95|78.56|77.96|78.55|77.95|3
1737662200000|2025-01-23 19:56:40|78.3|77.7|78.37|77.77|78.37|77.77|78.3|77.7|6
1737611950000|2025-01-23 05:59:10|78.58|77.98|78.55|77.95|78.58|77.98|78.55|77.95|3
1737662210000|2025-01-23 19:56:50|78.38|77.78|78.38|77.78|78.38|77.78|78.37|77.77|3
1737611960000|2025-01-23 05:59:20|78.54|77.94|78.55|77.95|78.61|78.01|78.54|77.94|7
1737662220000|2025-01-23 19:57:00|78.37|77.77|78.33|77.73|78.37|77.77|78.33|77.73|5
1737611970000|2025-01-23 05:59:30|78.54|77.94|78.53|77.93|78.55|77.95|78.53|77.93|5
1737662240000|2025-01-23 19:57:20|78.31|77.71|78.31|77.71|78.31|77.71|78.31|77.71|1
1737611980000|2025-01-23 05:59:40|78.55|77.95|78.55|77.95|78.55|77.95|78.54|77.94|7
1737662250000|2025-01-23 19:57:30|78.32|77.72|78.32|77.72|78.32|77.72|78.31|77.71|3
1737612000000|2025-01-23 06:00:00|78.54|77.94|78.51|77.91|78.54|77.94|78.51|77.91|3
1737662260000|2025-01-23 19:57:40|78.33|77.73|78.35|77.75|78.36|77.76|78.33|77.73|5
1737612010000|2025-01-23 06:00:10|78.52|77.92|78.5|77.9|78.52|77.92|78.5|77.9|3
1737662270000|2025-01-23 19:57:50|78.36|77.76|78.37|77.77|78.38|77.78|78.36|77.76|3
1737612020000|2025-01-23 06:00:20|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737662280000|2025-01-23 19:58:00|78.36|77.76|78.33|77.73|78.36|77.76|78.33|77.73|4
1737612030000|2025-01-23 06:00:30|78.51|77.91|78.51|77.91|78.51|77.91|78.51|77.91|1
1737662290000|2025-01-23 19:58:10|78.31|77.71|78.38|77.78|78.38|77.78|78.31|77.71|4
1737612040000|2025-01-23 06:00:40|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|2
1737662300000|2025-01-23 19:58:20|78.39|77.79|78.35|77.75|78.39|77.79|78.34|77.74|5
1737612050000|2025-01-23 06:00:50|78.5|77.9|78.5|77.9|78.51|77.91|78.5|77.9|3
1737662310000|2025-01-23 19:58:30|78.36|77.76|78.4|77.8|78.43|77.83|78.36|77.76|11
1737612060000|2025-01-23 06:01:00|78.51|77.91|78.5|77.9|78.51|77.91|78.49|77.89|5
1737662320000|2025-01-23 19:58:40|78.39|77.79|78.4|77.8|78.4|77.8|78.39|77.79|2
1737612070000|2025-01-23 06:01:10|78.49|77.89|78.49|77.89|78.5|77.9|78.49|77.89|3
1737662360000|2025-01-23 19:59:20|78.39|77.79|78.38|77.78|78.39|77.79|78.38|77.78|2
1737612080000|2025-01-23 06:01:20|78.55|77.95|78.62|78.02|78.63|78.03|78.55|77.95|5
1737662370000|2025-01-23 19:59:30|78.39|77.79|78.39|77.79|78.39|77.79|78.39|77.79|1
1737612090000|2025-01-23 06:01:30|78.61|78.01|78.64|78.04|78.64|78.04|78.61|78.01|3
1737662380000|2025-01-23 19:59:40|78.4|77.8|78.41|77.81|78.41|77.81|78.39|77.79|4
1737612100000|2025-01-23 06:01:40|78.65|78.05|78.66|78.06|78.7|78.1|78.65|78.05|7
1737662390000|2025-01-23 19:59:50|78.42|77.82|78.42|77.82|78.46|77.86|78.42|77.82|9
1737612110000|2025-01-23 06:01:50|78.67|78.07|78.69|78.09|78.7|78.1|78.67|78.07|4
1737662400000|2025-01-23 20:00:00|78.41|77.81|78.48|77.88|78.48|77.88|78.39|77.79|12
1737612120000|2025-01-23 06:02:00|78.66|78.06|78.66|78.06|78.66|78.06|78.63|78.03|3
1737662410000|2025-01-23 20:00:10|78.49|77.89|78.51|77.91|78.52|77.92|78.49|77.89|6
1737612130000|2025-01-23 06:02:10|78.64|78.04|78.63|78.03|78.64|78.04|78.62|78.02|4
1737662420000|2025-01-23 20:00:20|78.52|77.92|78.52|77.92|78.53|77.93|78.51|77.91|5
1737612140000|2025-01-23 06:02:20|78.62|78.02|78.63|78.03|78.64|78.04|78.62|78.02|3
1737662430000|2025-01-23 20:00:30|78.5|77.9|78.51|77.91|78.51|77.91|78.5|77.9|4
1737612150000|2025-01-23 06:02:30|78.62|78.02|78.54|77.94|78.62|78.02|78.52|77.92|10
1737662440000|2025-01-23 20:00:40|78.5|77.9|78.49|77.89|78.5|77.9|78.45|77.85|9
1737612160000|2025-01-23 06:02:40|78.53|77.93|78.52|77.92|78.54|77.94|78.52|77.92|4
1737662450000|2025-01-23 20:00:50|78.5|77.9|78.44|77.84|78.5|77.9|78.44|77.84|8
1737612170000|2025-01-23 06:02:50|78.51|77.91|78.5|77.9|78.52|77.92|78.5|77.9|4
1737662460000|2025-01-23 20:01:00|78.43|77.83|78.37|77.77|78.45|77.85|78.34|77.74|13
1737612180000|2025-01-23 06:03:00|78.51|77.91|78.46|77.86|78.52|77.92|78.46|77.86|9
1737662470000|2025-01-23 20:01:10|78.36|77.76|78.37|77.77|78.37|77.77|78.35|77.75|9
1737612190000|2025-01-23 06:03:10|78.45|77.85|78.45|77.85|78.46|77.86|78.45|77.85|5
1737662480000|2025-01-23 20:01:20|78.36|77.76|78.38|77.78|78.38|77.78|78.35|77.75|10
1737612200000|2025-01-23 06:03:20|78.43|77.83|78.44|77.84|78.44|77.84|78.43|77.83|4
1737662490000|2025-01-23 20:01:30|78.37|77.77|78.22|77.62|78.38|77.78|78.22|77.62|14
1737612220000|2025-01-23 06:03:40|78.43|77.83|78.47|77.87|78.47|77.87|78.43|77.83|4
1737662500000|2025-01-23 20:01:40|78.23|77.63|78.2|77.6|78.24|77.64|78.2|77.6|6
1737612230000|2025-01-23 06:03:50|78.49|77.89|78.48|77.88|78.49|77.89|78.48|77.88|2
1737662510000|2025-01-23 20:01:50|78.21|77.61|78.21|77.61|78.21|77.61|78.21|77.61|1
1737612240000|2025-01-23 06:04:00|78.49|77.89|78.46|77.86|78.49|77.89|78.46|77.86|3
1737662520000|2025-01-23 20:02:00|78.23|77.63|78.3|77.7|78.3|77.7|78.23|77.63|8
1737612250000|2025-01-23 06:04:10|78.42|77.82|78.44|77.84|78.44|77.84|78.41|77.81|5
1737662530000|2025-01-23 20:02:10|78.32|77.72|78.37|77.77|78.37|77.77|78.32|77.72|5
1737612260000|2025-01-23 06:04:20|78.43|77.83|78.45|77.85|78.45|77.85|78.43|77.83|2
1737662540000|2025-01-23 20:02:20|78.36|77.76|78.4|77.8|78.4|77.8|78.36|77.76|7
1737612270000|2025-01-23 06:04:30|78.44|77.84|78.44|77.84|78.45|77.85|78.44|77.84|3
1737662550000|2025-01-23 20:02:30|78.41|77.81|78.43|77.83|78.43|77.83|78.4|77.8|5
1737612280000|2025-01-23 06:04:40|78.45|77.85|78.46|77.86|78.46|77.86|78.45|77.85|2
1737662560000|2025-01-23 20:02:40|78.45|77.85|78.49|77.89|78.49|77.89|78.45|77.85|5
1737612290000|2025-01-23 06:04:50|78.49|77.89|78.47|77.87|78.49|77.89|78.47|77.87|3
1737662570000|2025-01-23 20:02:50|78.47|77.87|78.47|77.87|78.49|77.89|78.46|77.86|8
1737612300000|2025-01-23 06:05:00|78.49|77.89|78.47|77.87|78.5|77.9|78.47|77.87|8
1737662580000|2025-01-23 20:03:00|78.49|77.89|78.48|77.88|78.49|77.89|78.48|77.88|2
1737612310000|2025-01-23 06:05:10|78.45|77.85|78.43|77.83|78.45|77.85|78.43|77.83|2
1737662590000|2025-01-23 20:03:10|78.49|77.89|78.46|77.86|78.51|77.91|78.46|77.86|8
1737612320000|2025-01-23 06:05:20|78.42|77.82|78.43|77.83|78.43|77.83|78.42|77.82|2
1737662600000|2025-01-23 20:03:20|78.45|77.85|78.47|77.87|78.47|77.87|78.45|77.85|3
1737662610000|2025-01-23 20:03:30|78.45|77.85|78.47|77.87|78.47|77.87|78.45|77.85|3
1737612340000|2025-01-23 06:05:40|78.41|77.81|78.35|77.75|78.41|77.81|78.35|77.75|4
1737662620000|2025-01-23 20:03:40|78.45|77.85|78.45|77.85|78.49|77.89|78.45|77.85|6
1737612350000|2025-01-23 06:05:50|78.38|77.78|78.38|77.78|78.38|77.78|78.37|77.77|5
1737662630000|2025-01-23 20:03:50|78.46|77.86|78.42|77.82|78.46|77.86|78.42|77.82|5
1737612360000|2025-01-23 06:06:00|78.37|77.77|78.33|77.73|78.37|77.77|78.33|77.73|4
1737662640000|2025-01-23 20:04:00|78.41|77.81|78.4|77.8|78.41|77.81|78.4|77.8|2
1737612370000|2025-01-23 06:06:10|78.32|77.72|78.35|77.75|78.35|77.75|78.32|77.72|4
1737662650000|2025-01-23 20:04:10|78.41|77.81|78.41|77.81|78.42|77.82|78.4|77.8|5
1737662670000|2025-01-23 20:04:30|78.42|77.82|78.45|77.85|78.47|77.87|78.41|77.81|8
1737612380000|2025-01-23 06:06:20|78.33|77.73|78.31|77.71|78.34|77.74|78.31|77.71|6
1737662680000|2025-01-23 20:04:40|78.42|77.82|78.49|77.89|78.49|77.89|78.42|77.82|5
1737612390000|2025-01-23 06:06:30|78.32|77.72|78.33|77.73|78.33|77.73|78.32|77.72|2
1737662690000|2025-01-23 20:04:50|78.48|77.88|78.47|77.87|78.49|77.89|78.47|77.87|6
1737612400000|2025-01-23 06:06:40|78.34|77.74|78.32|77.72|78.34|77.74|78.32|77.72|4
1737662700000|2025-01-23 20:05:00|78.48|77.88|78.49|77.89|78.49|77.89|78.46|77.86|12
1737612410000|2025-01-23 06:06:50|78.31|77.71|78.32|77.72|78.32|77.72|78.31|77.71|2
1737662710000|2025-01-23 20:05:10|78.48|77.88|78.47|77.87|78.48|77.88|78.46|77.86|10
1737612420000|2025-01-23 06:07:00|78.4|77.8|78.36|77.76|78.4|77.8|78.36|77.76|4
1737662720000|2025-01-23 20:05:20|78.48|77.88|78.5|77.9|78.51|77.91|78.48|77.88|6
1737612430000|2025-01-23 06:07:10|78.35|77.75|78.5|77.9|78.5|77.9|78.33|77.73|10
1737662760000|2025-01-23 20:06:00|78.51|77.91|78.61|78.01|78.61|78.01|78.51|77.91|10
1737612440000|2025-01-23 06:07:20|78.51|77.91|78.52|77.92|78.53|77.93|78.5|77.9|7
1737662780000|2025-01-23 20:06:20|78.6|78|78.61|78.01|78.61|78.01|78.58|77.98|5
1737612450000|2025-01-23 06:07:30|78.51|77.91|78.55|77.95|78.55|77.95|78.51|77.91|3
1737662800000|2025-01-23 20:06:40|78.6|78|78.54|77.94|78.6|78|78.54|77.94|5
1737612460000|2025-01-23 06:07:40|78.56|77.96|78.6|78|78.6|78|78.54|77.94|5
1737662810000|2025-01-23 20:06:50|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|2
1737612470000|2025-01-23 06:07:50|78.59|77.99|78.57|77.97|78.59|77.99|78.57|77.97|5
1737662830000|2025-01-23 20:07:10|78.5|77.9|78.5|77.9|78.51|77.91|78.49|77.89|5
1737612480000|2025-01-23 06:08:00|78.52|77.92|78.56|77.96|78.56|77.96|78.52|77.92|6
1737662840000|2025-01-23 20:07:20|78.51|77.91|78.51|77.91|78.51|77.91|78.51|77.91|1
1737612490000|2025-01-23 06:08:10|78.59|77.99|78.56|77.96|78.59|77.99|78.56|77.96|3
1737662850000|2025-01-23 20:07:30|78.53|77.93|78.58|77.98|78.59|77.99|78.51|77.91|8
1737612500000|2025-01-23 06:08:20|78.54|77.94|78.53|77.93|78.55|77.95|78.53|77.93|4
1737662860000|2025-01-23 20:07:40|78.57|77.97|78.55|77.95|78.57|77.97|78.55|77.95|3
1737612510000|2025-01-23 06:08:30|78.52|77.92|78.52|77.92|78.52|77.92|78.51|77.91|3
1737662870000|2025-01-23 20:07:50|78.54|77.94|78.54|77.94|78.54|77.94|78.54|77.94|1
1737612520000|2025-01-23 06:08:40|78.51|77.91|78.5|77.9|78.51|77.91|78.5|77.9|2
1737662880000|2025-01-23 20:08:00|78.52|77.92|78.52|77.92|78.52|77.92|78.52|77.92|1
1737612530000|2025-01-23 06:08:50|78.49|77.89|78.51|77.91|78.51|77.91|78.49|77.89|4
1737662890000|2025-01-23 20:08:10|78.53|77.93|78.6|78|78.6|78|78.52|77.92|8
1737612540000|2025-01-23 06:09:00|78.5|77.9|78.52|77.92|78.52|77.92|78.49|77.89|4
1737662900000|2025-01-23 20:08:20|78.62|78.02|78.61|78.01|78.63|78.03|78.59|77.99|7
1737612550000|2025-01-23 06:09:10|78.53|77.93|78.53|77.93|78.55|77.95|78.52|77.92|5
1737662910000|2025-01-23 20:08:30|78.6|78|78.56|77.96|78.6|78|78.56|77.96|2
1737612560000|2025-01-23 06:09:20|78.55|77.95|78.55|77.95|78.55|77.95|78.54|77.94|5
1737662920000|2025-01-23 20:08:40|78.57|77.97|78.57|77.97|78.57|77.97|78.57|77.97|1
1737612570000|2025-01-23 06:09:30|78.56|77.96|78.52|77.92|78.56|77.96|78.52|77.92|6
1737662930000|2025-01-23 20:08:50|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737612580000|2025-01-23 06:09:40|78.53|77.93|78.53|77.93|78.54|77.94|78.53|77.93|3
1737662940000|2025-01-23 20:09:00|78.57|77.97|78.62|78.02|78.62|78.02|78.57|77.97|10
1737612590000|2025-01-23 06:09:50|78.54|77.94|78.57|77.97|78.57|77.97|78.54|77.94|5
1737662950000|2025-01-23 20:09:10|78.63|78.03|78.68|78.08|78.68|78.08|78.63|78.03|3
1737612600000|2025-01-23 06:10:00|78.58|77.98|78.6|78|78.6|78|78.58|77.98|2
1737662980000|2025-01-23 20:09:40|78.67|78.07|78.62|78.02|78.67|78.07|78.62|78.02|3
1737612610000|2025-01-23 06:10:10|78.59|77.99|78.62|78.02|78.62|78.02|78.59|77.99|6
1737662990000|2025-01-23 20:09:50|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737612620000|2025-01-23 06:10:20|78.61|78.01|78.63|78.03|78.64|78.04|78.61|78.01|8
1737663000000|2025-01-23 20:10:00|78.62|78.02|78.58|77.98|78.62|78.02|78.58|77.98|7
1737612630000|2025-01-23 06:10:30|78.64|78.04|78.71|78.11|78.71|78.11|78.64|78.04|4
1737663010000|2025-01-23 20:10:10|78.55|77.95|78.59|77.99|78.59|77.99|78.53|77.93|9
1737612640000|2025-01-23 06:10:40|78.72|78.12|78.73|78.13|78.73|78.13|78.72|78.12|2
1737663020000|2025-01-23 20:10:20|78.6|78|78.6|78|78.6|78|78.6|78|1
1737612650000|2025-01-23 06:10:50|78.72|78.12|78.69|78.09|78.72|78.12|78.69|78.09|4
1737663030000|2025-01-23 20:10:30|78.59|77.99|78.54|77.94|78.6|78|78.53|77.93|6
1737612660000|2025-01-23 06:11:00|78.7|78.1|78.72|78.12|78.73|78.13|78.7|78.1|6
1737663040000|2025-01-23 20:10:40|78.53|77.93|78.6|78|78.6|78|78.53|77.93|4
1737612670000|2025-01-23 06:11:10|78.73|78.13|78.71|78.11|78.74|78.14|78.71|78.11|4
1737663050000|2025-01-23 20:10:50|78.59|77.99|78.57|77.97|78.59|77.99|78.55|77.95|8
1737612680000|2025-01-23 06:11:20|78.72|78.12|78.73|78.13|78.73|78.13|78.71|78.11|4
1737663060000|2025-01-23 20:11:00|78.56|77.96|78.5|77.9|78.56|77.96|78.5|77.9|8
1737612690000|2025-01-23 06:11:30|78.72|78.12|78.69|78.09|78.72|78.12|78.69|78.09|8
1737663070000|2025-01-23 20:11:10|78.51|77.91|78.29|77.69|78.51|77.91|78.24|77.64|22
1737612700000|2025-01-23 06:11:40|78.67|78.07|78.66|78.06|78.67|78.07|78.66|78.06|2
1737663080000|2025-01-23 20:11:20|78.28|77.68|78.25|77.65|78.29|77.69|78.24|77.64|21
1737612710000|2025-01-23 06:11:50|78.65|78.05|78.66|78.06|78.66|78.06|78.64|78.04|3
1737663090000|2025-01-23 20:11:30|78.26|77.66|78.25|77.65|78.26|77.66|78.24|77.64|3
1737612720000|2025-01-23 06:12:00|78.69|78.09|78.65|78.05|78.71|78.11|78.65|78.05|8
1737663100000|2025-01-23 20:11:40|78.27|77.67|78.24|77.64|78.28|77.68|78.24|77.64|9
1737612730000|2025-01-23 06:12:10|78.69|78.09|78.7|78.1|78.71|78.11|78.69|78.09|5
1737663120000|2025-01-23 20:12:00|78.19|77.59|78.17|77.57|78.19|77.59|78.17|77.57|4
1737612750000|2025-01-23 06:12:30|78.71|78.11|78.76|78.16|78.76|78.16|78.71|78.11|4
1737663130000|2025-01-23 20:12:10|78.16|77.56|78.37|77.77|78.38|77.78|78.14|77.54|15
1737612760000|2025-01-23 06:12:40|78.75|78.15|78.79|78.19|78.79|78.19|78.75|78.15|5
1737663140000|2025-01-23 20:12:20|78.44|77.84|78.7|78.1|78.7|78.1|78.43|77.83|16
1737612770000|2025-01-23 06:12:50|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|2
1737663150000|2025-01-23 20:12:30|78.72|78.12|79|78.4|79.05|78.45|78.72|78.12|17
1737612780000|2025-01-23 06:13:00|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|4
1737663160000|2025-01-23 20:12:40|79.06|78.46|78.91|78.31|79.16|78.56|78.88|78.28|32
1737612790000|2025-01-23 06:13:10|78.8|78.2|78.77|78.17|78.8|78.2|78.77|78.17|2
1737663170000|2025-01-23 20:12:50|78.93|78.33|79.15|78.55|79.17|78.57|78.92|78.32|28
1737612800000|2025-01-23 06:13:20|78.76|78.16|78.81|78.21|78.81|78.21|78.76|78.16|6
1737663180000|2025-01-23 20:13:00|79.16|78.56|79.14|78.54|79.25|78.65|79.08|78.48|25
1737612810000|2025-01-23 06:13:30|78.8|78.2|78.75|78.15|78.8|78.2|78.75|78.15|5
1737663190000|2025-01-23 20:13:10|79.12|78.52|79.23|78.63|79.26|78.66|79.12|78.52|25
1737612820000|2025-01-23 06:13:40|78.73|78.13|78.73|78.13|78.74|78.14|78.73|78.13|3
1737663200000|2025-01-23 20:13:20|79.26|78.66|79.32|78.72|79.35|78.75|79.26|78.66|25
1737612830000|2025-01-23 06:13:50|78.75|78.15|78.74|78.14|78.75|78.15|78.74|78.14|2
1737663210000|2025-01-23 20:13:30|79.31|78.71|79.23|78.63|79.31|78.71|79.11|78.51|23
1737612840000|2025-01-23 06:14:00|78.73|78.13|78.74|78.14|78.75|78.15|78.73|78.13|6
1737663220000|2025-01-23 20:13:40|79.2|78.6|79.17|78.57|79.24|78.64|79.17|78.57|24
1737612850000|2025-01-23 06:14:10|78.75|78.15|78.79|78.19|78.79|78.19|78.75|78.15|4
1737663230000|2025-01-23 20:13:50|79.14|78.54|79.05|78.45|79.14|78.54|78.99|78.39|21
1737612860000|2025-01-23 06:14:20|78.81|78.21|78.79|78.19|78.81|78.21|78.79|78.19|3
1737663240000|2025-01-23 20:14:00|79.06|78.46|79.05|78.45|79.15|78.55|79.02|78.42|23
1737612870000|2025-01-23 06:14:30|78.78|78.18|78.79|78.19|78.8|78.2|78.78|78.18|3
1737663250000|2025-01-23 20:14:10|79.04|78.44|79.05|78.45|79.11|78.51|79.04|78.44|15
1737612880000|2025-01-23 06:14:40|78.78|78.18|78.78|78.18|78.79|78.19|78.78|78.18|5
1737663260000|2025-01-23 20:14:20|79.04|78.44|79.01|78.41|79.09|78.49|79.01|78.41|15
1737612890000|2025-01-23 06:14:50|78.79|78.19|78.79|78.19|78.81|78.21|78.79|78.19|4
1737663270000|2025-01-23 20:14:30|79.02|78.42|78.99|78.39|79.02|78.42|78.96|78.36|15
1737612900000|2025-01-23 06:15:00|78.78|78.18|78.72|78.12|78.8|78.2|78.72|78.12|5
1737663280000|2025-01-23 20:14:40|78.98|78.38|79.09|78.49|79.09|78.49|78.95|78.35|15
1737663290000|2025-01-23 20:14:50|79.1|78.5|79.1|78.5|79.14|78.54|79.07|78.47|14
1737612910000|2025-01-23 06:15:10|78.73|78.13|78.7|78.1|78.73|78.13|78.7|78.1|4
1737663300000|2025-01-23 20:15:00|79.09|78.49|79|78.4|79.1|78.5|79|78.4|19
1737612920000|2025-01-23 06:15:20|78.65|78.05|78.62|78.02|78.68|78.08|78.62|78.02|11
1737663310000|2025-01-23 20:15:10|78.95|78.35|79.01|78.41|79.01|78.41|78.92|78.32|15
1737612930000|2025-01-23 06:15:30|78.63|78.03|78.64|78.04|78.64|78.04|78.62|78.02|5
1737663320000|2025-01-23 20:15:20|79|78.4|79.14|78.54|79.15|78.55|78.99|78.39|14
1737612940000|2025-01-23 06:15:40|78.63|78.03|78.61|78.01|78.65|78.05|78.61|78.01|7
1737663330000|2025-01-23 20:15:30|79.15|78.55|79.18|78.58|79.2|78.6|79.14|78.54|13
1737612950000|2025-01-23 06:15:50|78.62|78.02|78.63|78.03|78.63|78.03|78.61|78.01|6
1737663340000|2025-01-23 20:15:40|79.16|78.56|79.27|78.67|79.3|78.7|79.16|78.56|15
1737612960000|2025-01-23 06:16:00|78.62|78.02|78.67|78.07|78.67|78.07|78.62|78.02|5
1737663350000|2025-01-23 20:15:50|79.26|78.66|79.29|78.69|79.31|78.71|79.26|78.66|16
1737612970000|2025-01-23 06:16:10|78.66|78.06|78.67|78.07|78.67|78.07|78.66|78.06|4
1737663360000|2025-01-23 20:16:00|79.3|78.7|79.43|78.83|79.48|78.88|79.3|78.7|27
1737612980000|2025-01-23 06:16:20|78.68|78.08|78.71|78.11|78.71|78.11|78.68|78.08|2
1737663370000|2025-01-23 20:16:10|79.42|78.82|79.24|78.64|79.42|78.82|79.24|78.64|19
1737612990000|2025-01-23 06:16:30|78.74|78.14|78.76|78.16|78.76|78.16|78.74|78.14|2
1737663380000|2025-01-23 20:16:20|79.23|78.63|79.37|78.77|79.37|78.77|79.22|78.62|22
1737613000000|2025-01-23 06:16:40|78.75|78.15|78.73|78.13|78.75|78.15|78.73|78.13|5
1737663390000|2025-01-23 20:16:30|79.38|78.78|79.39|78.79|79.39|78.79|79.34|78.74|8
1737613010000|2025-01-23 06:16:50|78.72|78.12|78.66|78.06|78.72|78.12|78.65|78.05|6
1737663400000|2025-01-23 20:16:40|79.38|78.78|79.43|78.83|79.46|78.86|79.38|78.78|19
1737613020000|2025-01-23 06:17:00|78.69|78.09|78.69|78.09|78.69|78.09|78.68|78.08|3
1737663410000|2025-01-23 20:16:50|79.42|78.82|79.36|78.76|79.42|78.82|79.3|78.7|15
1737613030000|2025-01-23 06:17:10|78.68|78.08|78.65|78.05|78.69|78.09|78.65|78.05|5
1737663420000|2025-01-23 20:17:00|79.39|78.79|79.23|78.63|79.39|78.79|79.19|78.59|16
1737663430000|2025-01-23 20:17:10|79.28|78.68|79.28|78.68|79.28|78.68|79.22|78.62|17
1737613050000|2025-01-23 06:17:30|78.63|78.03|78.64|78.04|78.64|78.04|78.62|78.02|5
1737663440000|2025-01-23 20:17:20|79.27|78.67|79.4|78.8|79.4|78.8|79.27|78.67|12
1737613060000|2025-01-23 06:17:40|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737663450000|2025-01-23 20:17:30|79.39|78.79|79.3|78.7|79.4|78.8|79.3|78.7|14
1737613070000|2025-01-23 06:17:50|78.62|78.02|78.66|78.06|78.66|78.06|78.62|78.02|2
1737663460000|2025-01-23 20:17:40|79.29|78.69|78.97|78.37|79.29|78.69|78.97|78.37|21
1737613080000|2025-01-23 06:18:00|78.65|78.05|78.63|78.03|78.65|78.05|78.63|78.03|3
1737663470000|2025-01-23 20:17:50|78.98|78.38|78.93|78.33|78.98|78.38|78.81|78.21|25
1737613090000|2025-01-23 06:18:10|78.64|78.04|78.62|78.02|78.64|78.04|78.62|78.02|3
1737663480000|2025-01-23 20:18:00|78.91|78.31|78.83|78.23|78.96|78.36|78.81|78.21|25
1737613100000|2025-01-23 06:18:20|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|6
1737663490000|2025-01-23 20:18:10|78.82|78.22|78.98|78.38|78.98|78.38|78.79|78.19|16
1737613110000|2025-01-23 06:18:30|78.61|78.01|78.57|77.97|78.61|78.01|78.57|77.97|2
1737663500000|2025-01-23 20:18:20|78.99|78.39|78.8|78.2|78.99|78.39|78.8|78.2|16
1737613120000|2025-01-23 06:18:40|78.55|77.95|78.55|77.95|78.57|77.97|78.55|77.95|6
1737663510000|2025-01-23 20:18:30|78.79|78.19|78.9|78.3|78.98|78.38|78.79|78.19|26
1737613130000|2025-01-23 06:18:50|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737663520000|2025-01-23 20:18:40|78.89|78.29|78.95|78.35|78.97|78.37|78.89|78.29|18
1737613140000|2025-01-23 06:19:00|78.52|77.92|78.52|77.92|78.53|77.93|78.52|77.92|3
1737663530000|2025-01-23 20:18:50|78.96|78.36|78.96|78.36|79|78.4|78.95|78.35|16
1737613160000|2025-01-23 06:19:20|78.51|77.91|78.54|77.94|78.55|77.95|78.51|77.91|5
1737663540000|2025-01-23 20:19:00|78.97|78.37|78.93|78.33|78.99|78.39|78.87|78.27|17
1737613170000|2025-01-23 06:19:30|78.52|77.92|78.53|77.93|78.54|77.94|78.52|77.92|3
1737663550000|2025-01-23 20:19:10|78.94|78.34|79.1|78.5|79.14|78.54|78.94|78.34|21
1737613190000|2025-01-23 06:19:50|78.56|77.96|78.56|77.96|78.56|77.96|78.55|77.95|3
1737663560000|2025-01-23 20:19:20|79.09|78.49|79.17|78.57|79.18|78.58|79.07|78.47|17
1737613200000|2025-01-23 06:20:00|78.57|77.97|78.56|77.96|78.6|78|78.56|77.96|7
1737663570000|2025-01-23 20:19:30|79.18|78.58|79.25|78.65|79.29|78.69|79.18|78.58|15
1737613210000|2025-01-23 06:20:10|78.55|77.95|78.54|77.94|78.55|77.95|78.54|77.94|2
1737663580000|2025-01-23 20:19:40|79.24|78.64|79.28|78.68|79.31|78.71|79.21|78.61|14
1737613230000|2025-01-23 06:20:30|78.57|77.97|78.61|78.01|78.61|78.01|78.57|77.97|6
1737663590000|2025-01-23 20:19:50|79.26|78.66|79.26|78.66|79.28|78.68|79.17|78.57|20
1737613240000|2025-01-23 06:20:40|78.6|78|78.58|77.98|78.6|78|78.56|77.96|5
1737663600000|2025-01-23 20:20:00|79.27|78.67|79.68|79.08|79.68|79.08|79.27|78.67|24
1737613250000|2025-01-23 06:20:50|78.6|78|78.6|78|78.62|78.02|78.6|78|6
1737663610000|2025-01-23 20:20:10|79.69|79.09|79.77|79.17|79.84|79.24|79.68|79.08|25
1737613260000|2025-01-23 06:21:00|78.61|78.01|78.6|78|78.61|78.01|78.6|78|4
1737663620000|2025-01-23 20:20:20|79.76|79.16|79.71|79.11|79.77|79.17|79.68|79.08|24
1737613270000|2025-01-23 06:21:10|78.59|77.99|78.58|77.98|78.59|77.99|78.56|77.96|5
1737663630000|2025-01-23 20:20:30|79.7|79.1|79.74|79.14|79.75|79.15|79.65|79.05|26
1737613280000|2025-01-23 06:21:20|78.57|77.97|78.55|77.95|78.57|77.97|78.55|77.95|5
1737663640000|2025-01-23 20:20:40|79.75|79.15|79.84|79.24|79.84|79.24|79.72|79.12|23
1737663650000|2025-01-23 20:20:50|79.85|79.25|79.7|79.1|79.86|79.26|79.69|79.09|17
1737613290000|2025-01-23 06:21:30|78.54|77.94|78.53|77.93|78.54|77.94|78.53|77.93|2
1737663660000|2025-01-23 20:21:00|79.69|79.09|79.76|79.16|79.77|79.17|79.64|79.04|25
1737613330000|2025-01-23 06:22:10|78.54|77.94|78.58|77.98|78.59|77.99|78.54|77.94|4
1737663670000|2025-01-23 20:21:10|79.74|79.14|79.83|79.23|79.83|79.23|79.65|79.05|17
1737613340000|2025-01-23 06:22:20|78.59|77.99|78.61|78.01|78.61|78.01|78.58|77.98|5
1737663680000|2025-01-23 20:21:20|79.82|79.22|79.82|79.22|79.83|79.23|79.76|79.16|12
1737613350000|2025-01-23 06:22:30|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|4
1737663690000|2025-01-23 20:21:30|79.83|79.23|79.88|79.28|79.92|79.32|79.82|79.22|22
1737613360000|2025-01-23 06:22:40|78.62|78.02|78.64|78.04|78.64|78.04|78.61|78.01|4
1737663700000|2025-01-23 20:21:40|79.89|79.29|79.97|79.37|79.99|79.39|79.89|79.29|19
1737613370000|2025-01-23 06:22:50|78.63|78.03|78.62|78.02|78.63|78.03|78.61|78.01|4
1737663710000|2025-01-23 20:21:50|79.93|79.33|79.92|79.32|79.96|79.36|79.86|79.26|21
1737613390000|2025-01-23 06:23:10|78.61|78.01|78.61|78.01|78.61|78.01|78.6|78|3
1737663720000|2025-01-23 20:22:00|79.93|79.33|80.06|79.46|80.09|79.49|79.93|79.33|19
1737613400000|2025-01-23 06:23:20|78.59|77.99|78.57|77.97|78.59|77.99|78.57|77.97|2
1737663730000|2025-01-23 20:22:10|80.09|79.49|80.2|79.6|80.2|79.6|80.08|79.48|23
1737613420000|2025-01-23 06:23:40|78.56|77.96|78.54|77.94|78.56|77.96|78.53|77.93|3
1737663740000|2025-01-23 20:22:20|80.21|79.61|80|79.4|80.22|79.62|80|79.4|21
1737613430000|2025-01-23 06:23:50|78.56|77.96|78.6|78|78.6|78|78.56|77.96|3
1737663750000|2025-01-23 20:22:30|80.02|79.42|80.05|79.45|80.07|79.47|80|79.4|18
1737613440000|2025-01-23 06:24:00|78.61|78.01|78.7|78.1|78.7|78.1|78.61|78.01|4
1737663760000|2025-01-23 20:22:40|80.06|79.46|80.02|79.42|80.06|79.46|79.96|79.36|19
1737613450000|2025-01-23 06:24:10|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737663770000|2025-01-23 20:22:50|80.01|79.41|80.05|79.45|80.06|79.46|80|79.4|19
1737613460000|2025-01-23 06:24:20|78.72|78.12|78.73|78.13|78.73|78.13|78.72|78.12|2
1737663780000|2025-01-23 20:23:00|80.01|79.41|79.79|79.19|80.02|79.42|79.79|79.19|18
1737613470000|2025-01-23 06:24:30|78.74|78.14|78.74|78.14|78.74|78.14|78.73|78.13|3
1737663790000|2025-01-23 20:23:10|79.8|79.2|79.9|79.3|79.91|79.31|79.8|79.2|4
1737613480000|2025-01-23 06:24:40|78.77|78.17|78.8|78.2|78.8|78.2|78.77|78.17|2
1737663800000|2025-01-23 20:23:20|79.87|79.27|79.9|79.3|79.93|79.33|79.87|79.27|16
1737613490000|2025-01-23 06:24:50|78.79|78.19|78.8|78.2|78.8|78.2|78.76|78.16|6
1737663810000|2025-01-23 20:23:30|79.91|79.31|79.95|79.35|79.97|79.37|79.9|79.3|19
1737613500000|2025-01-23 06:25:00|78.81|78.21|78.82|78.22|78.82|78.22|78.8|78.2|6
1737663820000|2025-01-23 20:23:40|79.96|79.36|80.02|79.42|80.05|79.45|79.96|79.36|18
1737613510000|2025-01-23 06:25:10|78.83|78.23|78.81|78.21|78.83|78.23|78.8|78.2|5
1737663830000|2025-01-23 20:23:50|80.03|79.43|80.07|79.47|80.07|79.47|80.01|79.41|18
1737613520000|2025-01-23 06:25:20|78.8|78.2|78.8|78.2|78.82|78.22|78.8|78.2|5
1737663840000|2025-01-23 20:24:00|80.08|79.48|80.07|79.47|80.11|79.51|80.05|79.45|17
1737613530000|2025-01-23 06:25:30|78.77|78.17|78.78|78.18|78.8|78.2|78.77|78.17|5
1737663850000|2025-01-23 20:24:10|80.08|79.48|80.16|79.56|80.19|79.59|80.07|79.47|19
1737613540000|2025-01-23 06:25:40|78.77|78.17|78.78|78.18|78.8|78.2|78.77|78.17|5
1737663860000|2025-01-23 20:24:20|80.19|79.59|80.2|79.6|80.22|79.62|80.18|79.58|9
1737613550000|2025-01-23 06:25:50|78.79|78.19|78.78|78.18|78.79|78.19|78.78|78.18|2
1737663870000|2025-01-23 20:24:30|80.19|79.59|80.22|79.62|80.23|79.63|80.13|79.53|18
1737613560000|2025-01-23 06:26:00|78.79|78.19|78.74|78.14|78.79|78.19|78.74|78.14|3
1737663880000|2025-01-23 20:24:40|80.23|79.63|80.17|79.57|80.23|79.63|80.12|79.52|18
1737613570000|2025-01-23 06:26:10|78.73|78.13|78.76|78.16|78.76|78.16|78.73|78.13|3
1737663890000|2025-01-23 20:24:50|80.18|79.58|80.23|79.63|80.23|79.63|80.17|79.57|21
1737613580000|2025-01-23 06:26:20|78.86|78.26|78.86|78.26|78.86|78.26|78.86|78.26|1
1737663900000|2025-01-23 20:25:00|80.24|79.64|80.43|79.83|80.43|79.83|80.24|79.64|15
1737613590000|2025-01-23 06:26:30|78.85|78.25|78.85|78.25|78.85|78.25|78.85|78.25|1
1737663910000|2025-01-23 20:25:10|80.44|79.84|80.44|79.84|80.45|79.85|80.44|79.84|7
1737613600000|2025-01-23 06:26:40|78.83|78.23|78.84|78.24|78.85|78.25|78.83|78.23|4
1737663920000|2025-01-23 20:25:20|80.45|79.85|80.43|79.83|80.45|79.85|80.42|79.82|13
1737613610000|2025-01-23 06:26:50|78.82|78.22|78.84|78.24|78.84|78.24|78.82|78.22|3
1737663930000|2025-01-23 20:25:30|80.44|79.84|80.45|79.85|80.46|79.86|80.43|79.83|10
1737613620000|2025-01-23 06:27:00|78.85|78.25|78.85|78.25|78.89|78.29|78.85|78.25|4
1737663940000|2025-01-23 20:25:40|80.44|79.84|80.46|79.86|80.46|79.86|80.39|79.79|12
1737613630000|2025-01-23 06:27:10|78.84|78.24|78.83|78.23|78.84|78.24|78.82|78.22|5
1737663950000|2025-01-23 20:25:50|80.45|79.85|80.45|79.85|80.46|79.86|80.42|79.82|12
1737613640000|2025-01-23 06:27:20|78.89|78.29|78.9|78.3|78.9|78.3|78.89|78.29|2
1737663960000|2025-01-23 20:26:00|80.46|79.86|80.63|80.03|80.64|80.04|80.45|79.85|21
1737613650000|2025-01-23 06:27:30|78.91|78.31|78.92|78.32|78.92|78.32|78.91|78.31|4
1737663970000|2025-01-23 20:26:10|80.62|80.02|80.59|79.99|80.65|80.05|80.57|79.97|16
1737613660000|2025-01-23 06:27:40|78.93|78.33|78.94|78.34|78.96|78.36|78.92|78.32|6
1737663980000|2025-01-23 20:26:20|80.58|79.98|80.43|79.83|80.58|79.98|80.43|79.83|9
1737613670000|2025-01-23 06:27:50|78.95|78.35|78.92|78.32|78.95|78.35|78.91|78.31|8
1737663990000|2025-01-23 20:26:30|80.42|79.82|80.26|79.66|80.42|79.82|80.26|79.66|15
1737613680000|2025-01-23 06:28:00|78.93|78.33|78.91|78.31|78.93|78.33|78.91|78.31|3
1737664000000|2025-01-23 20:26:40|80.27|79.67|80.21|79.61|80.27|79.67|80.2|79.6|15
1737613690000|2025-01-23 06:28:10|78.92|78.32|78.91|78.31|78.93|78.33|78.91|78.31|3
1737664010000|2025-01-23 20:26:50|80.2|79.6|80.28|79.68|80.32|79.72|80.2|79.6|15
1737613700000|2025-01-23 06:28:20|78.92|78.32|78.95|78.35|78.95|78.35|78.91|78.31|6
1737664020000|2025-01-23 20:27:00|80.31|79.71|80.26|79.66|80.34|79.74|80.22|79.62|16
1737613710000|2025-01-23 06:28:30|78.94|78.34|78.93|78.33|78.94|78.34|78.93|78.33|2
1737664030000|2025-01-23 20:27:10|80.27|79.67|80.27|79.67|80.27|79.67|80.2|79.6|21
1737613730000|2025-01-23 06:28:50|78.92|78.32|78.94|78.34|78.94|78.34|78.92|78.32|3
1737664040000|2025-01-23 20:27:20|80.29|79.69|80.39|79.79|80.42|79.82|80.28|79.68|21
1737613740000|2025-01-23 06:29:00|78.93|78.33|78.97|78.37|78.97|78.37|78.93|78.33|5
1737664050000|2025-01-23 20:27:30|80.38|79.78|80.26|79.66|80.38|79.78|80.2|79.6|21
1737613750000|2025-01-23 06:29:10|78.96|78.36|79.01|78.41|79.01|78.41|78.95|78.35|3
1737664060000|2025-01-23 20:27:40|80.27|79.67|80.35|79.75|80.35|79.75|80.27|79.67|12
1737613780000|2025-01-23 06:29:40|79|78.4|78.99|78.39|79|78.4|78.99|78.39|2
1737664070000|2025-01-23 20:27:50|80.36|79.76|80.46|79.86|80.49|79.89|80.34|79.74|19
1737613790000|2025-01-23 06:29:50|79|78.4|78.99|78.39|79|78.4|78.99|78.39|4
1737664080000|2025-01-23 20:28:00|80.48|79.88|80.45|79.85|80.52|79.92|80.44|79.84|22
1737613800000|2025-01-23 06:30:00|79.01|78.41|79.02|78.42|79.02|78.42|79.01|78.41|2
1737664090000|2025-01-23 20:28:10|80.46|79.86|80.51|79.91|80.52|79.92|80.46|79.86|13
1737613810000|2025-01-23 06:30:10|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1737664100000|2025-01-23 20:28:20|80.52|79.92|80.52|79.92|80.56|79.96|80.51|79.91|19
1737613820000|2025-01-23 06:30:20|79.02|78.42|79|78.4|79.02|78.42|79|78.4|5
1737664110000|2025-01-23 20:28:30|80.53|79.93|80.55|79.95|80.55|79.95|80.5|79.9|14
1737613830000|2025-01-23 06:30:30|78.99|78.39|78.99|78.39|79|78.4|78.99|78.39|3
1737664120000|2025-01-23 20:28:40|80.56|79.96|80.44|79.84|80.57|79.97|80.44|79.84|16
1737613840000|2025-01-23 06:30:40|78.96|78.36|78.92|78.32|78.96|78.36|78.92|78.32|4
1737664130000|2025-01-23 20:28:50|80.43|79.83|80.45|79.85|80.45|79.85|80.42|79.82|9
1737613850000|2025-01-23 06:30:50|78.93|78.33|78.93|78.33|78.93|78.33|78.93|78.33|1
1737664140000|2025-01-23 20:29:00|80.44|79.84|80.33|79.73|80.44|79.84|80.32|79.72|21
1737613860000|2025-01-23 06:31:00|78.92|78.32|78.84|78.24|78.92|78.32|78.83|78.23|4
1737664150000|2025-01-23 20:29:10|80.34|79.74|80.33|79.73|80.36|79.76|80.32|79.72|9
1737613870000|2025-01-23 06:31:10|78.83|78.23|78.78|78.18|78.84|78.24|78.78|78.18|5
1737664160000|2025-01-23 20:29:20|80.32|79.72|80.27|79.67|80.36|79.76|80.27|79.67|22
1737613880000|2025-01-23 06:31:20|78.8|78.2|78.79|78.19|78.8|78.2|78.79|78.19|2
1737664170000|2025-01-23 20:29:30|80.32|79.72|80.35|79.75|80.36|79.76|80.31|79.71|12
1737613890000|2025-01-23 06:31:30|78.76|78.16|78.74|78.14|78.76|78.16|78.74|78.14|5
1737664180000|2025-01-23 20:29:40|80.34|79.74|80.31|79.71|80.36|79.76|80.29|79.69|18
1737613900000|2025-01-23 06:31:40|78.73|78.13|78.73|78.13|78.74|78.14|78.73|78.13|3
1737664190000|2025-01-23 20:29:50|80.3|79.7|80.22|79.62|80.3|79.7|80.21|79.61|13
1737613910000|2025-01-23 06:31:50|78.74|78.14|78.79|78.19|78.79|78.19|78.74|78.14|4
1737664200000|2025-01-23 20:30:00|80.23|79.63|80.12|79.52|80.23|79.63|80.1|79.5|22
1737613920000|2025-01-23 06:32:00|78.8|78.2|78.77|78.17|78.8|78.2|78.77|78.17|3
1737664210000|2025-01-23 20:30:10|80.15|79.55|80.09|79.49|80.16|79.56|80.07|79.47|14
1737613930000|2025-01-23 06:32:10|78.76|78.16|78.71|78.11|78.76|78.16|78.71|78.11|3
1737664220000|2025-01-23 20:30:20|80.08|79.48|79.98|79.38|80.08|79.48|79.98|79.38|27
1737613940000|2025-01-23 06:32:20|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737664230000|2025-01-23 20:30:30|79.97|79.37|79.9|79.3|79.97|79.37|79.88|79.28|14
1737613950000|2025-01-23 06:32:30|78.7|78.1|78.73|78.13|78.74|78.14|78.69|78.09|6
1737664240000|2025-01-23 20:30:40|79.91|79.31|79.83|79.23|79.95|79.35|79.72|79.12|28
1737613960000|2025-01-23 06:32:40|78.72|78.12|78.74|78.14|78.74|78.14|78.71|78.11|5
1737664250000|2025-01-23 20:30:50|79.84|79.24|79.82|79.22|79.88|79.28|79.79|79.19|24
1737613980000|2025-01-23 06:33:00|78.75|78.15|78.73|78.13|78.75|78.15|78.73|78.13|5
1737664260000|2025-01-23 20:31:00|79.83|79.23|80|79.4|80.01|79.41|79.83|79.23|20
1737614000000|2025-01-23 06:33:20|78.72|78.12|78.73|78.13|78.73|78.13|78.72|78.12|4
1737664270000|2025-01-23 20:31:10|80.01|79.41|80.04|79.44|80.04|79.44|79.98|79.38|13
1737614010000|2025-01-23 06:33:30|78.72|78.12|78.73|78.13|78.73|78.13|78.72|78.12|2
1737664280000|2025-01-23 20:31:20|80.03|79.43|79.99|79.39|80.04|79.44|79.96|79.36|16
1737614030000|2025-01-23 06:33:50|78.75|78.15|78.78|78.18|78.78|78.18|78.75|78.15|2
1737664290000|2025-01-23 20:31:30|79.98|79.38|80.17|79.57|80.17|79.57|79.97|79.37|19
1737614050000|2025-01-23 06:34:10|78.81|78.21|78.81|78.21|78.81|78.21|78.81|78.21|1
1737664300000|2025-01-23 20:31:40|80.18|79.58|80.18|79.58|80.18|79.58|80.15|79.55|12
1737614070000|2025-01-23 06:34:30|78.79|78.19|78.79|78.19|78.79|78.19|78.79|78.19|1
1737664310000|2025-01-23 20:31:50|80.19|79.59|80.19|79.59|80.2|79.6|80.14|79.54|12
1737614080000|2025-01-23 06:34:40|78.78|78.18|78.76|78.16|78.78|78.18|78.76|78.16|2
1737664320000|2025-01-23 20:32:00|80.18|79.58|80.17|79.57|80.18|79.58|80.05|79.45|23
1737614100000|2025-01-23 06:35:00|78.75|78.15|78.76|78.16|78.76|78.16|78.74|78.14|4
1737664330000|2025-01-23 20:32:10|80.18|79.58|80.21|79.61|80.24|79.64|80.15|79.55|14
1737614110000|2025-01-23 06:35:10|78.75|78.15|78.75|78.15|78.75|78.15|78.74|78.14|3
1737664340000|2025-01-23 20:32:20|80.22|79.62|80.25|79.65|80.26|79.66|80.2|79.6|16
1737614130000|2025-01-23 06:35:30|78.74|78.14|78.74|78.14|78.74|78.14|78.74|78.14|1
1737664350000|2025-01-23 20:32:30|80.24|79.64|80.29|79.69|80.31|79.71|80.16|79.56|18
1737614140000|2025-01-23 06:35:40|78.73|78.13|78.73|78.13|78.73|78.13|78.73|78.13|1
1737664360000|2025-01-23 20:32:40|80.28|79.68|80.28|79.68|80.31|79.71|80.27|79.67|17
1737614160000|2025-01-23 06:36:00|78.72|78.12|78.72|78.12|78.72|78.12|78.72|78.12|1
1737664370000|2025-01-23 20:32:50|80.29|79.69|80.31|79.71|80.35|79.75|80.29|79.69|14
1737614170000|2025-01-23 06:36:10|78.73|78.13|78.73|78.13|78.73|78.13|78.73|78.13|1
1737664380000|2025-01-23 20:33:00|80.3|79.7|80.46|79.86|80.47|79.87|80.29|79.69|21
1737614180000|2025-01-23 06:36:20|78.74|78.14|78.73|78.13|78.74|78.14|78.72|78.12|3
1737664390000|2025-01-23 20:33:10|80.44|79.84|80.36|79.76|80.44|79.84|80.33|79.73|15
1737614190000|2025-01-23 06:36:30|78.74|78.14|78.74|78.14|78.74|78.14|78.74|78.14|1
1737664400000|2025-01-23 20:33:20|80.35|79.75|80.25|79.65|80.36|79.76|80.22|79.62|18
1737614200000|2025-01-23 06:36:40|78.73|78.13|78.73|78.13|78.73|78.13|78.73|78.13|1
1737664410000|2025-01-23 20:33:30|80.26|79.66|80.33|79.73|80.34|79.74|80.22|79.62|19
1737614210000|2025-01-23 06:36:50|78.72|78.12|78.7|78.1|78.72|78.12|78.69|78.09|7
1737664420000|2025-01-23 20:33:40|80.32|79.72|80.37|79.77|80.37|79.77|80.32|79.72|10
1737614230000|2025-01-23 06:37:10|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737664430000|2025-01-23 20:33:50|80.34|79.74|80.45|79.85|80.46|79.86|80.34|79.74|19
1737614250000|2025-01-23 06:37:30|78.69|78.09|78.66|78.06|78.69|78.09|78.65|78.05|4
1737664440000|2025-01-23 20:34:00|80.46|79.86|80.56|79.96|80.57|79.97|80.46|79.86|11
1737614260000|2025-01-23 06:37:40|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|5
1737664450000|2025-01-23 20:34:10|80.55|79.95|80.56|79.96|80.57|79.97|80.52|79.92|16
1737614270000|2025-01-23 06:37:50|78.67|78.07|78.67|78.07|78.67|78.07|78.67|78.07|1
1737664460000|2025-01-23 20:34:20|80.55|79.95|80.52|79.92|80.56|79.96|80.5|79.9|15
1737614280000|2025-01-23 06:38:00|78.66|78.06|78.7|78.1|78.72|78.12|78.66|78.06|8
1737664470000|2025-01-23 20:34:30|80.53|79.93|80.51|79.91|80.54|79.94|80.49|79.89|17
1737614290000|2025-01-23 06:38:10|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|3
1737664480000|2025-01-23 20:34:40|80.52|79.92|80.53|79.93|80.55|79.95|80.51|79.91|12
1737614300000|2025-01-23 06:38:20|78.67|78.07|78.66|78.06|78.67|78.07|78.66|78.06|4
1737664490000|2025-01-23 20:34:50|80.52|79.92|80.46|79.86|80.52|79.92|80.45|79.85|13
1737614310000|2025-01-23 06:38:30|78.67|78.07|78.71|78.11|78.71|78.11|78.67|78.07|4
1737664500000|2025-01-23 20:35:00|80.47|79.87|80.43|79.83|80.48|79.88|80.43|79.83|18
1737614320000|2025-01-23 06:38:40|78.72|78.12|78.72|78.12|78.72|78.12|78.72|78.12|1
1737664510000|2025-01-23 20:35:10|80.41|79.81|80.28|79.68|80.41|79.81|80.25|79.65|19
1737614330000|2025-01-23 06:38:50|78.7|78.1|78.67|78.07|78.7|78.1|78.67|78.07|3
1737664520000|2025-01-23 20:35:20|80.29|79.69|80.26|79.66|80.29|79.69|80.23|79.63|12
1737614340000|2025-01-23 06:39:00|78.68|78.08|78.65|78.05|78.68|78.08|78.65|78.05|5
1737664530000|2025-01-23 20:35:30|80.25|79.65|80.24|79.64|80.25|79.65|80.16|79.56|20
1737614350000|2025-01-23 06:39:10|78.64|78.04|78.63|78.03|78.64|78.04|78.63|78.03|2
1737664540000|2025-01-23 20:35:40|80.26|79.66|80.26|79.66|80.37|79.77|80.25|79.65|23
1737614370000|2025-01-23 06:39:30|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737664550000|2025-01-23 20:35:50|80.23|79.63|80.21|79.61|80.24|79.64|80.19|79.59|10
1737614380000|2025-01-23 06:39:40|78.62|78.02|78.62|78.02|78.62|78.02|78.61|78.01|3
1737664560000|2025-01-23 20:36:00|80.22|79.62|80.31|79.71|80.33|79.73|80.21|79.61|18
1737614390000|2025-01-23 06:39:50|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737664570000|2025-01-23 20:36:10|80.3|79.7|80.21|79.61|80.31|79.71|80.21|79.61|13
1737614400000|2025-01-23 06:40:00|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|4
1737664580000|2025-01-23 20:36:20|80.25|79.65|80.39|79.79|80.39|79.79|80.25|79.65|16
1737614410000|2025-01-23 06:40:10|78.61|78.01|78.63|78.03|78.63|78.03|78.61|78.01|4
1737664590000|2025-01-23 20:36:30|80.42|79.82|80.32|79.72|80.43|79.83|80.32|79.72|17
1737614420000|2025-01-23 06:40:20|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737664600000|2025-01-23 20:36:40|80.31|79.71|80.31|79.71|80.38|79.78|80.31|79.71|16
1737614430000|2025-01-23 06:40:30|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737664610000|2025-01-23 20:36:50|80.3|79.7|80.27|79.67|80.38|79.78|80.22|79.62|21
1737614440000|2025-01-23 06:40:40|78.64|78.04|78.64|78.04|78.64|78.04|78.64|78.04|1
1737664620000|2025-01-23 20:37:00|80.26|79.66|80.24|79.64|80.26|79.66|80.2|79.6|21
1737614450000|2025-01-23 06:40:50|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|4
1737664630000|2025-01-23 20:37:10|80.23|79.63|80.22|79.62|80.27|79.67|80.21|79.61|18
1737614460000|2025-01-23 06:41:00|78.63|78.03|78.63|78.03|78.64|78.04|78.63|78.03|3
1737664640000|2025-01-23 20:37:20|80.21|79.61|80.22|79.62|80.22|79.62|80.2|79.6|10
1737614480000|2025-01-23 06:41:20|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|2
1737664650000|2025-01-23 20:37:30|80.23|79.63|80.38|79.78|80.38|79.78|80.23|79.63|20
1737664660000|2025-01-23 20:37:40|80.39|79.79|80.42|79.82|80.42|79.82|80.37|79.77|15
1737614490000|2025-01-23 06:41:30|78.62|78.02|78.62|78.02|78.63|78.03|78.62|78.02|3
1737664670000|2025-01-23 20:37:50|80.41|79.81|80.51|79.91|80.51|79.91|80.41|79.81|16
1737614500000|2025-01-23 06:41:40|78.64|78.04|78.63|78.03|78.64|78.04|78.63|78.03|4
1737664680000|2025-01-23 20:38:00|80.52|79.92|80.51|79.91|80.52|79.92|80.48|79.88|13
1737614520000|2025-01-23 06:42:00|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|4
1737664690000|2025-01-23 20:38:10|80.52|79.92|80.5|79.9|80.54|79.94|80.5|79.9|11
1737614540000|2025-01-23 06:42:20|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737664700000|2025-01-23 20:38:20|80.51|79.91|80.51|79.91|80.54|79.94|80.5|79.9|10
1737614580000|2025-01-23 06:43:00|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737664710000|2025-01-23 20:38:30|80.5|79.9|80.54|79.94|80.55|79.95|80.5|79.9|10
1737614590000|2025-01-23 06:43:10|78.6|78|78.59|77.99|78.6|78|78.56|77.96|6
1737664720000|2025-01-23 20:38:40|80.55|79.95|80.54|79.94|80.56|79.96|80.53|79.93|12
1737614600000|2025-01-23 06:43:20|78.57|77.97|78.55|77.95|78.58|77.98|78.55|77.95|4
1737664730000|2025-01-23 20:38:50|80.55|79.95|80.54|79.94|80.55|79.95|80.52|79.92|16
1737614610000|2025-01-23 06:43:30|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737664740000|2025-01-23 20:39:00|80.53|79.93|80.47|79.87|80.53|79.93|80.45|79.85|14
1737614620000|2025-01-23 06:43:40|78.55|77.95|78.57|77.97|78.57|77.97|78.55|77.95|3
1737664750000|2025-01-23 20:39:10|80.48|79.88|80.53|79.93|80.53|79.93|80.47|79.87|13
1737614630000|2025-01-23 06:43:50|78.58|77.98|78.62|78.02|78.63|78.03|78.57|77.97|7
1737664760000|2025-01-23 20:39:20|80.54|79.94|80.5|79.9|80.59|79.99|80.5|79.9|16
1737614640000|2025-01-23 06:44:00|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737664770000|2025-01-23 20:39:30|80.49|79.89|80.33|79.73|80.49|79.89|80.33|79.73|18
1737614650000|2025-01-23 06:44:10|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737664780000|2025-01-23 20:39:40|80.31|79.71|80.32|79.72|80.34|79.74|80.3|79.7|13
1737614660000|2025-01-23 06:44:20|78.62|78.02|78.63|78.03|78.64|78.04|78.62|78.02|4
1737664790000|2025-01-23 20:39:50|80.31|79.71|80.32|79.72|80.34|79.74|80.31|79.71|6
1737614680000|2025-01-23 06:44:40|78.62|78.02|78.6|78|78.62|78.02|78.6|78|4
1737664800000|2025-01-23 20:40:00|80.31|79.71|80.25|79.65|80.31|79.71|80.22|79.62|16
1737614690000|2025-01-23 06:44:50|78.61|78.01|78.61|78.01|78.61|78.01|78.6|78|3
1737664810000|2025-01-23 20:40:10|80.23|79.63|80.24|79.64|80.26|79.66|80.2|79.6|10
1737614700000|2025-01-23 06:45:00|78.62|78.02|78.61|78.01|78.63|78.03|78.61|78.01|4
1737664820000|2025-01-23 20:40:20|80.23|79.63|80.12|79.52|80.23|79.63|80.12|79.52|17
1737614710000|2025-01-23 06:45:10|78.62|78.02|78.64|78.04|78.64|78.04|78.62|78.02|5
1737664830000|2025-01-23 20:40:30|80.13|79.53|80.15|79.55|80.15|79.55|80.09|79.49|15
1737614720000|2025-01-23 06:45:20|78.65|78.05|78.62|78.02|78.65|78.05|78.62|78.02|4
1737664840000|2025-01-23 20:40:40|80.14|79.54|80.11|79.51|80.15|79.55|80.11|79.51|13
1737614730000|2025-01-23 06:45:30|78.61|78.01|78.57|77.97|78.62|78.02|78.57|77.97|7
1737664850000|2025-01-23 20:40:50|80.08|79.48|80.05|79.45|80.08|79.48|80.04|79.44|11
1737614740000|2025-01-23 06:45:40|78.58|77.98|78.6|78|78.6|78|78.57|77.97|6
1737664860000|2025-01-23 20:41:00|80.06|79.46|80.02|79.42|80.08|79.48|80.02|79.42|21
1737614750000|2025-01-23 06:45:50|78.61|78.01|78.61|78.01|78.63|78.03|78.6|78|8
1737664870000|2025-01-23 20:41:10|80.01|79.41|80.1|79.5|80.1|79.5|80|79.4|14
1737614760000|2025-01-23 06:46:00|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737664880000|2025-01-23 20:41:20|80.09|79.49|80.1|79.5|80.1|79.5|80.04|79.44|13
1737614770000|2025-01-23 06:46:10|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737664890000|2025-01-23 20:41:30|80.11|79.51|80.22|79.62|80.22|79.62|80.1|79.5|16
1737614780000|2025-01-23 06:46:20|78.65|78.05|78.67|78.07|78.67|78.07|78.65|78.05|2
1737664900000|2025-01-23 20:41:40|80.23|79.63|80.22|79.62|80.24|79.64|80.21|79.61|12
1737614790000|2025-01-23 06:46:30|78.66|78.06|78.63|78.03|78.66|78.06|78.61|78.01|8
1737664910000|2025-01-23 20:41:50|80.21|79.61|80.24|79.64|80.25|79.65|80.21|79.61|10
1737614810000|2025-01-23 06:46:50|78.62|78.02|78.62|78.02|78.62|78.02|78.61|78.01|3
1737664920000|2025-01-23 20:42:00|80.25|79.65|80.24|79.64|80.29|79.69|80.24|79.64|13
1737614820000|2025-01-23 06:47:00|78.63|78.03|78.66|78.06|78.66|78.06|78.63|78.03|3
1737664930000|2025-01-23 20:42:10|80.25|79.65|80.24|79.64|80.25|79.65|80.22|79.62|12
1737614830000|2025-01-23 06:47:10|78.68|78.08|78.73|78.13|78.73|78.13|78.68|78.08|5
1737664940000|2025-01-23 20:42:20|80.25|79.65|80.23|79.63|80.28|79.68|80.23|79.63|12
1737614840000|2025-01-23 06:47:20|78.72|78.12|78.7|78.1|78.72|78.12|78.67|78.07|6
1737664950000|2025-01-23 20:42:30|80.21|79.61|80.17|79.57|80.21|79.61|80.17|79.57|13
1737614850000|2025-01-23 06:47:30|78.69|78.09|78.7|78.1|78.71|78.11|78.66|78.06|7
1737664960000|2025-01-23 20:42:40|80.18|79.58|80.22|79.62|80.26|79.66|80.18|79.58|12
1737614860000|2025-01-23 06:47:40|78.69|78.09|78.67|78.07|78.7|78.1|78.67|78.07|9
1737664970000|2025-01-23 20:42:50|80.23|79.63|80.26|79.66|80.29|79.69|80.23|79.63|9
1737614870000|2025-01-23 06:47:50|78.68|78.08|78.67|78.07|78.68|78.08|78.66|78.06|4
1737664980000|2025-01-23 20:43:00|80.25|79.65|80.29|79.69|80.29|79.69|80.22|79.62|10
1737614880000|2025-01-23 06:48:00|78.65|78.05|78.66|78.06|78.66|78.06|78.64|78.04|3
1737664990000|2025-01-23 20:43:10|80.3|79.7|80.32|79.72|80.34|79.74|80.3|79.7|10
1737614890000|2025-01-23 06:48:10|78.68|78.08|78.67|78.07|78.68|78.08|78.67|78.07|2
1737665000000|2025-01-23 20:43:20|80.33|79.73|80.33|79.73|80.36|79.76|80.32|79.72|11
1737614900000|2025-01-23 06:48:20|78.68|78.08|78.66|78.06|78.68|78.08|78.66|78.06|3
1737665010000|2025-01-23 20:43:30|80.34|79.74|80.33|79.73|80.34|79.74|80.3|79.7|9
1737614910000|2025-01-23 06:48:30|78.65|78.05|78.56|77.96|78.66|78.06|78.56|77.96|8
1737665020000|2025-01-23 20:43:40|80.34|79.74|80.43|79.83|80.43|79.83|80.34|79.74|16
1737614920000|2025-01-23 06:48:40|78.57|77.97|78.57|77.97|78.58|77.98|78.56|77.96|9
1737665030000|2025-01-23 20:43:50|80.44|79.84|80.44|79.84|80.44|79.84|80.42|79.82|9
1737614930000|2025-01-23 06:48:50|78.58|77.98|78.54|77.94|78.6|78|78.54|77.94|5
1737665040000|2025-01-23 20:44:00|80.42|79.82|80.4|79.8|80.44|79.84|80.39|79.79|13
1737614940000|2025-01-23 06:49:00|78.53|77.93|78.55|77.95|78.55|77.95|78.53|77.93|3
1737665050000|2025-01-23 20:44:10|80.41|79.81|80.4|79.8|80.43|79.83|80.4|79.8|7
1737614950000|2025-01-23 06:49:10|78.54|77.94|78.54|77.94|78.54|77.94|78.54|77.94|1
1737665060000|2025-01-23 20:44:20|80.41|79.81|80.38|79.78|80.41|79.81|80.35|79.75|11
1737614960000|2025-01-23 06:49:20|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737665070000|2025-01-23 20:44:30|80.37|79.77|80.31|79.71|80.37|79.77|80.31|79.71|14
1737614970000|2025-01-23 06:49:30|78.52|77.92|78.47|77.87|78.52|77.92|78.47|77.87|3
1737665080000|2025-01-23 20:44:40|80.32|79.72|80.19|79.59|80.32|79.72|80.17|79.57|16
1737614980000|2025-01-23 06:49:40|78.46|77.86|78.48|77.88|78.48|77.88|78.46|77.86|3
1737665090000|2025-01-23 20:44:50|80.22|79.62|80.22|79.62|80.24|79.64|80.22|79.62|6
1737614990000|2025-01-23 06:49:50|78.47|77.87|78.47|77.87|78.47|77.87|78.46|77.86|5
1737665100000|2025-01-23 20:45:00|80.23|79.63|80.3|79.7|80.3|79.7|80.23|79.63|15
1737615000000|2025-01-23 06:50:00|78.46|77.86|78.46|77.86|78.46|77.86|78.46|77.86|1
1737665110000|2025-01-23 20:45:10|80.31|79.71|80.25|79.65|80.32|79.72|80.23|79.63|16
1737615020000|2025-01-23 06:50:20|78.47|77.87|78.5|77.9|78.51|77.91|78.47|77.87|4
1737665120000|2025-01-23 20:45:20|80.24|79.64|80.21|79.61|80.31|79.71|80.2|79.6|20
1737615030000|2025-01-23 06:50:30|78.47|77.87|78.46|77.86|78.47|77.87|78.46|77.86|2
1737665130000|2025-01-23 20:45:30|80.2|79.6|80.2|79.6|80.21|79.61|80.15|79.55|13
1737665140000|2025-01-23 20:45:40|80.21|79.61|80.07|79.47|80.21|79.61|80.07|79.47|14
1737615040000|2025-01-23 06:50:40|78.45|77.85|78.46|77.86|78.47|77.87|78.45|77.85|3
1737665150000|2025-01-23 20:45:50|80.08|79.48|79.98|79.38|80.09|79.49|79.97|79.37|22
1737615050000|2025-01-23 06:50:50|78.47|77.87|78.45|77.85|78.47|77.87|78.45|77.85|3
1737665160000|2025-01-23 20:46:00|79.99|79.39|79.96|79.36|80.04|79.44|79.95|79.35|14
1737615060000|2025-01-23 06:51:00|78.51|77.91|78.51|77.91|78.51|77.91|78.51|77.91|1
1737665170000|2025-01-23 20:46:10|79.99|79.39|80.03|79.43|80.08|79.48|79.99|79.39|14
1737615070000|2025-01-23 06:51:10|78.52|77.92|78.53|77.93|78.54|77.94|78.5|77.9|8
1737665180000|2025-01-23 20:46:20|80.02|79.42|80.13|79.53|80.13|79.53|80.02|79.42|16
1737615080000|2025-01-23 06:51:20|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|2
1737665190000|2025-01-23 20:46:30|80.14|79.54|80.05|79.45|80.17|79.57|80.04|79.44|12
1737615090000|2025-01-23 06:51:30|78.52|77.92|78.53|77.93|78.54|77.94|78.52|77.92|3
1737665200000|2025-01-23 20:46:40|80.06|79.46|80.05|79.45|80.07|79.47|80.02|79.42|16
1737615100000|2025-01-23 06:51:40|78.52|77.92|78.48|77.88|78.52|77.92|78.47|77.87|8
1737665210000|2025-01-23 20:46:50|80.04|79.44|80.06|79.46|80.06|79.46|80.03|79.43|8
1737615110000|2025-01-23 06:51:50|78.49|77.89|78.48|77.88|78.49|77.89|78.48|77.88|2
1737665220000|2025-01-23 20:47:00|80.05|79.45|80.08|79.48|80.08|79.48|79.99|79.39|21
1737615120000|2025-01-23 06:52:00|78.49|77.89|78.47|77.87|78.49|77.89|78.47|77.87|5
1737665230000|2025-01-23 20:47:10|80.09|79.49|80.15|79.55|80.17|79.57|80.09|79.49|11
1737615130000|2025-01-23 06:52:10|78.46|77.86|78.47|77.87|78.47|77.87|78.46|77.86|2
1737665240000|2025-01-23 20:47:20|80.16|79.56|80.11|79.51|80.17|79.57|80.11|79.51|11
1737615140000|2025-01-23 06:52:20|78.46|77.86|78.46|77.86|78.46|77.86|78.46|77.86|1
1737665250000|2025-01-23 20:47:30|80.1|79.5|80|79.4|80.1|79.5|80|79.4|9
1737615180000|2025-01-23 06:53:00|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|4
1737665260000|2025-01-23 20:47:40|80.01|79.41|80.02|79.42|80.03|79.43|80|79.4|11
1737615200000|2025-01-23 06:53:20|78.43|77.83|78.43|77.83|78.44|77.84|78.43|77.83|3
1737665270000|2025-01-23 20:47:50|80.01|79.41|80.13|79.53|80.16|79.56|80.01|79.41|16
1737615220000|2025-01-23 06:53:40|78.42|77.82|78.34|77.74|78.42|77.82|78.34|77.74|7
1737665280000|2025-01-23 20:48:00|80.11|79.51|80.24|79.64|80.24|79.64|80.11|79.51|13
1737615240000|2025-01-23 06:54:00|78.32|77.72|78.28|77.68|78.32|77.72|78.28|77.68|3
1737665290000|2025-01-23 20:48:10|80.25|79.65|80.26|79.66|80.29|79.69|80.23|79.63|11
1737615250000|2025-01-23 06:54:10|78.29|77.69|78.28|77.68|78.29|77.69|78.28|77.68|4
1737665300000|2025-01-23 20:48:20|80.27|79.67|80.31|79.71|80.35|79.75|80.24|79.64|17
1737615260000|2025-01-23 06:54:20|78.31|77.71|78.29|77.69|78.31|77.71|78.29|77.69|3
1737665310000|2025-01-23 20:48:30|80.3|79.7|80.31|79.71|80.35|79.75|80.3|79.7|14
1737615270000|2025-01-23 06:54:30|78.3|77.7|78.17|77.57|78.3|77.7|78.17|77.57|9
1737665320000|2025-01-23 20:48:40|80.29|79.69|80.34|79.74|80.34|79.74|80.29|79.69|17
1737615280000|2025-01-23 06:54:40|78.18|77.58|78.18|77.58|78.18|77.58|78.17|77.57|3
1737665330000|2025-01-23 20:48:50|80.35|79.75|80.34|79.74|80.36|79.76|80.31|79.71|11
1737615290000|2025-01-23 06:54:50|78.17|77.57|78.18|77.58|78.18|77.58|78.17|77.57|2
1737665340000|2025-01-23 20:49:00|80.33|79.73|80.29|79.69|80.33|79.73|80.26|79.66|14
1737615300000|2025-01-23 06:55:00|78.19|77.59|78.17|77.57|78.2|77.6|78.17|77.57|7
1737665350000|2025-01-23 20:49:10|80.3|79.7|80.35|79.75|80.36|79.76|80.3|79.7|13
1737665360000|2025-01-23 20:49:20|80.36|79.76|80.29|79.69|80.36|79.76|80.29|79.69|8
1737615310000|2025-01-23 06:55:10|78.18|77.58|78.18|77.58|78.23|77.63|78.18|77.58|7
1737665370000|2025-01-23 20:49:30|80.27|79.67|80.13|79.53|80.27|79.67|80.09|79.49|25
1737615320000|2025-01-23 06:55:20|78.17|77.57|78.18|77.58|78.18|77.58|78.17|77.57|4
1737665380000|2025-01-23 20:49:40|80.14|79.54|80.16|79.56|80.22|79.62|80.12|79.52|15
1737615330000|2025-01-23 06:55:30|78.17|77.57|78.16|77.56|78.17|77.57|78.16|77.56|2
1737665390000|2025-01-23 20:49:50|80.15|79.55|80.08|79.48|80.23|79.63|80.08|79.48|25
1737615340000|2025-01-23 06:55:40|78.15|77.55|78.07|77.47|78.15|77.55|78.06|77.46|9
1737665400000|2025-01-23 20:50:00|80.1|79.5|80.2|79.6|80.21|79.61|80.1|79.5|16
1737615350000|2025-01-23 06:55:50|78.06|77.46|78.06|77.46|78.06|77.46|78.05|77.45|3
1737665410000|2025-01-23 20:50:10|80.21|79.61|80.1|79.5|80.21|79.61|80.1|79.5|13
1737615360000|2025-01-23 06:56:00|78.07|77.47|78.14|77.54|78.14|77.54|78.07|77.47|7
1737665420000|2025-01-23 20:50:20|80.09|79.49|80.04|79.44|80.09|79.49|80|79.4|21
1737615370000|2025-01-23 06:56:10|78.18|77.58|78.17|77.57|78.18|77.58|78.17|77.57|2
1737665430000|2025-01-23 20:50:30|80.06|79.46|80.12|79.52|80.12|79.52|80.01|79.41|21
1737615380000|2025-01-23 06:56:20|78.18|77.58|78.24|77.64|78.24|77.64|78.18|77.58|7
1737665440000|2025-01-23 20:50:40|80.13|79.53|80.04|79.44|80.17|79.57|80.04|79.44|20
1737615390000|2025-01-23 06:56:30|78.25|77.65|78.23|77.63|78.25|77.65|78.2|77.6|5
1737665450000|2025-01-23 20:50:50|80.05|79.45|80.03|79.43|80.05|79.45|80.02|79.42|5
1737615400000|2025-01-23 06:56:40|78.24|77.64|78.25|77.65|78.25|77.65|78.24|77.64|2
1737665460000|2025-01-23 20:51:00|80.07|79.47|80.05|79.45|80.09|79.49|80.05|79.45|16
1737615420000|2025-01-23 06:57:00|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737665470000|2025-01-23 20:51:10|80.04|79.44|79.94|79.34|80.07|79.47|79.94|79.34|20
1737615440000|2025-01-23 06:57:20|78.22|77.62|78.2|77.6|78.22|77.62|78.2|77.6|3
1737665480000|2025-01-23 20:51:20|79.95|79.35|79.87|79.27|79.95|79.35|79.86|79.26|12
1737615450000|2025-01-23 06:57:30|78.19|77.59|78.22|77.62|78.22|77.62|78.18|77.58|3
1737665490000|2025-01-23 20:51:30|79.88|79.28|79.77|79.17|79.88|79.28|79.77|79.17|17
1737615460000|2025-01-23 06:57:40|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|2
1737665500000|2025-01-23 20:51:40|79.78|79.18|79.75|79.15|79.78|79.18|79.72|79.12|15
1737665510000|2025-01-23 20:51:50|79.76|79.16|79.82|79.22|79.86|79.26|79.75|79.15|17
1737615470000|2025-01-23 06:57:50|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|2
1737665520000|2025-01-23 20:52:00|79.81|79.21|79.76|79.16|79.84|79.24|79.74|79.14|13
1737615480000|2025-01-23 06:58:00|78.23|77.63|78.27|77.67|78.27|77.67|78.23|77.63|3
1737665530000|2025-01-23 20:52:10|79.75|79.15|79.69|79.09|79.75|79.15|79.69|79.09|16
1737615490000|2025-01-23 06:58:10|78.3|77.7|78.33|77.73|78.33|77.73|78.3|77.7|2
1737665540000|2025-01-23 20:52:20|79.71|79.11|79.59|78.99|79.71|79.11|79.58|78.98|17
1737615500000|2025-01-23 06:58:20|78.34|77.74|78.29|77.69|78.34|77.74|78.29|77.69|5
1737665550000|2025-01-23 20:52:30|79.61|79.01|79.52|78.92|79.63|79.03|79.52|78.92|14
1737615510000|2025-01-23 06:58:30|78.32|77.72|78.34|77.74|78.34|77.74|78.32|77.72|2
1737665560000|2025-01-23 20:52:40|79.53|78.93|79.42|78.82|79.53|78.93|79.42|78.82|13
1737615520000|2025-01-23 06:58:40|78.35|77.75|78.34|77.74|78.36|77.76|78.34|77.74|4
1737665570000|2025-01-23 20:52:50|79.43|78.83|79.5|78.9|79.5|78.9|79.42|78.82|13
1737615540000|2025-01-23 06:59:00|78.35|77.75|78.34|77.74|78.35|77.75|78.34|77.74|2
1737665580000|2025-01-23 20:53:00|79.49|78.89|79.47|78.87|79.52|78.92|79.46|78.86|13
1737615550000|2025-01-23 06:59:10|78.33|77.73|78.34|77.74|78.34|77.74|78.33|77.73|2
1737665590000|2025-01-23 20:53:10|79.46|78.86|79.53|78.93|79.53|78.93|79.45|78.85|22
1737615560000|2025-01-23 06:59:20|78.35|77.75|78.34|77.74|78.35|77.75|78.34|77.74|4
1737665600000|2025-01-23 20:53:20|79.54|78.94|79.52|78.92|79.59|78.99|79.52|78.92|21
1737615570000|2025-01-23 06:59:30|78.35|77.75|78.35|77.75|78.35|77.75|78.34|77.74|3
1737665610000|2025-01-23 20:53:30|79.54|78.94|79.51|78.91|79.56|78.96|79.48|78.88|20
1737615580000|2025-01-23 06:59:40|78.36|77.76|78.36|77.76|78.36|77.76|78.36|77.76|1
1737665620000|2025-01-23 20:53:40|79.5|78.9|79.46|78.86|79.5|78.9|79.45|78.85|15
1737615590000|2025-01-23 06:59:50|78.35|77.75|78.35|77.75|78.36|77.76|78.35|77.75|3
1737665630000|2025-01-23 20:53:50|79.45|78.85|79.42|78.82|79.49|78.89|79.39|78.79|18
1737615600000|2025-01-23 07:00:00|78.37|77.77|78.41|77.81|78.41|77.81|78.37|77.77|4
1737665640000|2025-01-23 20:54:00|79.43|78.83|79.43|78.83|79.43|78.83|79.35|78.75|18
1737615610000|2025-01-23 07:00:10|78.47|77.87|78.5|77.9|78.51|77.91|78.47|77.87|5
1737665650000|2025-01-23 20:54:10|79.44|78.84|79.36|78.76|79.44|78.84|79.35|78.75|19
1737615620000|2025-01-23 07:00:20|78.51|77.91|78.46|77.86|78.51|77.91|78.46|77.86|5
1737665660000|2025-01-23 20:54:20|79.37|78.77|79.35|78.75|79.37|78.77|79.34|78.74|9
1737615630000|2025-01-23 07:00:30|78.44|77.84|78.42|77.82|78.44|77.84|78.42|77.82|3
1737665670000|2025-01-23 20:54:30|79.36|78.76|79.28|78.68|79.4|78.8|79.28|78.68|12
1737615640000|2025-01-23 07:00:40|78.43|77.83|78.36|77.76|78.43|77.83|78.36|77.76|7
1737665680000|2025-01-23 20:54:40|79.27|78.67|79.32|78.72|79.32|78.72|79.27|78.67|12
1737615650000|2025-01-23 07:00:50|78.35|77.75|78.36|77.76|78.36|77.76|78.35|77.75|2
1737665690000|2025-01-23 20:54:50|79.31|78.71|79.35|78.75|79.38|78.78|79.3|78.7|18
1737615660000|2025-01-23 07:01:00|78.34|77.74|78.37|77.77|78.37|77.77|78.34|77.74|4
1737665700000|2025-01-23 20:55:00|79.3|78.7|79.22|78.62|79.33|78.73|79.22|78.62|18
1737615670000|2025-01-23 07:01:10|78.38|77.78|78.38|77.78|78.38|77.78|78.37|77.77|5
1737665710000|2025-01-23 20:55:10|79.21|78.61|79.2|78.6|79.21|78.61|79.19|78.59|5
1737615690000|2025-01-23 07:01:30|78.34|77.74|78.31|77.71|78.34|77.74|78.29|77.69|6
1737665720000|2025-01-23 20:55:20|79.17|78.57|79.14|78.54|79.17|78.57|79.11|78.51|13
1737615700000|2025-01-23 07:01:40|78.3|77.7|78.31|77.71|78.32|77.72|78.3|77.7|6
1737665730000|2025-01-23 20:55:30|79.13|78.53|79.1|78.5|79.13|78.53|79.05|78.45|15
1737615710000|2025-01-23 07:01:50|78.3|77.7|78.3|77.7|78.31|77.71|78.3|77.7|3
1737665740000|2025-01-23 20:55:40|79.09|78.49|79.27|78.67|79.3|78.7|79.08|78.48|19
1737615720000|2025-01-23 07:02:00|78.31|77.71|78.33|77.73|78.35|77.75|78.31|77.71|6
1737665750000|2025-01-23 20:55:50|79.24|78.64|79.14|78.54|79.24|78.64|79.14|78.54|17
1737615730000|2025-01-23 07:02:10|78.34|77.74|78.32|77.72|78.35|77.75|78.31|77.71|6
1737665760000|2025-01-23 20:56:00|79.13|78.53|79.08|78.48|79.13|78.53|79.08|78.48|13
1737615740000|2025-01-23 07:02:20|78.31|77.71|78.31|77.71|78.31|77.71|78.27|77.67|8
1737665770000|2025-01-23 20:56:10|79.07|78.47|79.02|78.42|79.07|78.47|79.02|78.42|11
1737615750000|2025-01-23 07:02:30|78.3|77.7|78.3|77.7|78.31|77.71|78.3|77.7|5
1737665780000|2025-01-23 20:56:20|79|78.4|78.89|78.29|79.01|78.41|78.89|78.29|12
1737615760000|2025-01-23 07:02:40|78.31|77.71|78.3|77.7|78.31|77.71|78.3|77.7|2
1737665790000|2025-01-23 20:56:30|78.88|78.28|78.86|78.26|78.88|78.28|78.85|78.25|16
1737615770000|2025-01-23 07:02:50|78.29|77.69|78.26|77.66|78.29|77.69|78.25|77.65|8
1737665800000|2025-01-23 20:56:40|78.84|78.24|78.85|78.25|78.89|78.29|78.83|78.23|23
1737615780000|2025-01-23 07:03:00|78.25|77.65|78.24|77.64|78.25|77.65|78.24|77.64|4
1737665810000|2025-01-23 20:56:50|78.87|78.27|79.04|78.44|79.04|78.44|78.86|78.26|17
1737615790000|2025-01-23 07:03:10|78.25|77.65|78.23|77.63|78.25|77.65|78.23|77.63|3
1737665820000|2025-01-23 20:57:00|79.05|78.45|79.05|78.45|79.08|78.48|79|78.4|27
1737615800000|2025-01-23 07:03:20|78.24|77.64|78.24|77.64|78.24|77.64|78.23|77.63|5
1737665830000|2025-01-23 20:57:10|79.06|78.46|79.18|78.58|79.18|78.58|79.01|78.41|18
1737665840000|2025-01-23 20:57:20|79.19|78.59|79.25|78.65|79.32|78.72|79.18|78.58|27
1737615810000|2025-01-23 07:03:30|78.23|77.63|78.25|77.65|78.26|77.66|78.23|77.63|5
1737665850000|2025-01-23 20:57:30|79.26|78.66|79.28|78.68|79.3|78.7|79.25|78.65|21
1737615820000|2025-01-23 07:03:40|78.24|77.64|78.24|77.64|78.24|77.64|78.23|77.63|3
1737665860000|2025-01-23 20:57:40|79.25|78.65|79.28|78.68|79.33|78.73|79.23|78.63|18
1737615830000|2025-01-23 07:03:50|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|4
1737665870000|2025-01-23 20:57:50|79.27|78.67|79.33|78.73|79.35|78.75|79.27|78.67|10
1737615840000|2025-01-23 07:04:00|78.23|77.63|78.24|77.64|78.25|77.65|78.17|77.57|9
1737665880000|2025-01-23 20:58:00|79.34|78.74|79.36|78.76|79.4|78.8|79.33|78.73|19
1737615850000|2025-01-23 07:04:10|78.23|77.63|78.16|77.56|78.23|77.63|78.16|77.56|6
1737665890000|2025-01-23 20:58:10|79.35|78.75|79.31|78.71|79.4|78.8|79.31|78.71|19
1737615860000|2025-01-23 07:04:20|78.17|77.57|78.17|77.57|78.17|77.57|78.16|77.56|5
1737665900000|2025-01-23 20:58:20|79.28|78.68|79.4|78.8|79.42|78.82|79.27|78.67|15
1737615880000|2025-01-23 07:04:40|78.24|77.64|78.25|77.65|78.25|77.65|78.23|77.63|3
1737665910000|2025-01-23 20:58:30|79.41|78.81|79.45|78.85|79.51|78.91|79.41|78.81|18
1737615890000|2025-01-23 07:04:50|78.24|77.64|78.24|77.64|78.24|77.64|78.22|77.62|6
1737665920000|2025-01-23 20:58:40|79.44|78.84|79.4|78.8|79.44|78.84|79.4|78.8|9
1737615900000|2025-01-23 07:05:00|78.26|77.66|78.3|77.7|78.31|77.71|78.25|77.65|8
1737665930000|2025-01-23 20:58:50|79.41|78.81|79.3|78.7|79.42|78.82|79.3|78.7|15
1737615910000|2025-01-23 07:05:10|78.29|77.69|78.24|77.64|78.29|77.69|78.24|77.64|5
1737665940000|2025-01-23 20:59:00|79.29|78.69|79.26|78.66|79.31|78.71|79.26|78.66|13
1737615920000|2025-01-23 07:05:20|78.23|77.63|78.25|77.65|78.25|77.65|78.23|77.63|3
1737665950000|2025-01-23 20:59:10|79.25|78.65|79.18|78.58|79.26|78.66|79.16|78.56|12
1737615930000|2025-01-23 07:05:30|78.24|77.64|78.24|77.64|78.24|77.64|78.24|77.64|1
1737665960000|2025-01-23 20:59:20|79.17|78.57|79.11|78.51|79.17|78.57|79.11|78.51|11
1737615940000|2025-01-23 07:05:40|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737665970000|2025-01-23 20:59:30|79.12|78.52|79.15|78.55|79.18|78.58|79.11|78.51|15
1737615950000|2025-01-23 07:05:50|78.22|77.62|78.22|77.62|78.22|77.62|78.22|77.62|1
1737665980000|2025-01-23 20:59:40|79.14|78.54|79.17|78.57|79.19|78.59|79.12|78.52|18
1737615960000|2025-01-23 07:06:00|78.23|77.63|78.22|77.62|78.23|77.63|78.22|77.62|2
1737665990000|2025-01-23 20:59:50|79.14|78.54|79.21|78.61|79.22|78.62|79.14|78.54|12
1737615970000|2025-01-23 07:06:10|78.21|77.61|78.25|77.65|78.25|77.65|78.21|77.61|4
1737666000000|2025-01-23 21:00:00|79.19|78.59|79.33|78.73|79.33|78.73|79.16|78.56|20
1737615980000|2025-01-23 07:06:20|78.26|77.66|78.24|77.64|78.26|77.66|78.24|77.64|5
1737666010000|2025-01-23 21:00:10|79.34|78.74|79.32|78.72|79.4|78.8|79.3|78.7|20
1737615990000|2025-01-23 07:06:30|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737666020000|2025-01-23 21:00:20|79.33|78.73|79.4|78.8|79.43|78.83|79.33|78.73|15
1737616000000|2025-01-23 07:06:40|78.21|77.61|78.15|77.55|78.21|77.61|78.15|77.55|5
1737666030000|2025-01-23 21:00:30|79.39|78.79|79.32|78.72|79.39|78.79|79.32|78.72|16
1737616020000|2025-01-23 07:07:00|78.14|77.54|78.14|77.54|78.14|77.54|78.13|77.53|5
1737666040000|2025-01-23 21:00:40|79.3|78.7|79.24|78.64|79.3|78.7|79.23|78.63|10
1737616030000|2025-01-23 07:07:10|78.13|77.53|78.13|77.53|78.13|77.53|78.13|77.53|1
1737666050000|2025-01-23 21:00:50|79.22|78.62|79.11|78.51|79.22|78.62|79.11|78.51|13
1737616040000|2025-01-23 07:07:20|78.14|77.54|78.12|77.52|78.14|77.54|78.12|77.52|4
1737666060000|2025-01-23 21:01:00|79.1|78.5|79.04|78.44|79.1|78.5|79.03|78.43|7
1737616050000|2025-01-23 07:07:30|78.11|77.51|78.13|77.53|78.14|77.54|78.11|77.51|6
1737666070000|2025-01-23 21:01:10|79.03|78.43|78.98|78.38|79.03|78.43|78.91|78.31|20
1737616060000|2025-01-23 07:07:40|78.14|77.54|78.13|77.53|78.14|77.54|78.13|77.53|2
1737666080000|2025-01-23 21:01:20|78.99|78.39|79.08|78.48|79.09|78.49|78.99|78.39|16
1737616080000|2025-01-23 07:08:00|78.15|77.55|78.15|77.55|78.15|77.55|78.15|77.55|1
1737666090000|2025-01-23 21:01:30|79.06|78.46|78.97|78.37|79.07|78.47|78.96|78.36|17
1737616090000|2025-01-23 07:08:10|78.14|77.54|78.23|77.63|78.23|77.63|78.14|77.54|4
1737666100000|2025-01-23 21:01:40|78.98|78.38|79.04|78.44|79.04|78.44|78.98|78.38|16
1737616100000|2025-01-23 07:08:20|78.24|77.64|78.23|77.63|78.24|77.64|78.23|77.63|6
1737666110000|2025-01-23 21:01:50|79.02|78.42|79|78.4|79.08|78.48|79|78.4|15
1737616110000|2025-01-23 07:08:30|78.25|77.65|78.21|77.61|78.25|77.65|78.2|77.6|7
1737666120000|2025-01-23 21:02:00|78.99|78.39|78.89|78.29|78.99|78.39|78.89|78.29|9
1737616120000|2025-01-23 07:08:40|78.22|77.62|78.24|77.64|78.25|77.65|78.22|77.62|6
1737666130000|2025-01-23 21:02:10|78.87|78.27|78.87|78.27|78.91|78.31|78.86|78.26|14
1737616130000|2025-01-23 07:08:50|78.25|77.65|78.25|77.65|78.26|77.66|78.25|77.65|3
1737666140000|2025-01-23 21:02:20|78.9|78.3|79.01|78.41|79.03|78.43|78.9|78.3|19
1737616140000|2025-01-23 07:09:00|78.24|77.64|78.22|77.62|78.26|77.66|78.22|77.62|8
1737666150000|2025-01-23 21:02:30|79|78.4|79|78.4|79.01|78.41|78.92|78.32|20
1737616150000|2025-01-23 07:09:10|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737666160000|2025-01-23 21:02:40|79.01|78.41|79.08|78.48|79.09|78.49|79.01|78.41|8
1737616160000|2025-01-23 07:09:20|78.22|77.62|78.22|77.62|78.22|77.62|78.22|77.62|1
1737666170000|2025-01-23 21:02:50|79.09|78.49|79.03|78.43|79.09|78.49|79.03|78.43|13
1737616170000|2025-01-23 07:09:30|78.23|77.63|78.23|77.63|78.23|77.63|78.22|77.62|5
1737666180000|2025-01-23 21:03:00|79.05|78.45|79.01|78.41|79.07|78.47|79|78.4|8
1737616180000|2025-01-23 07:09:40|78.24|77.64|78.3|77.7|78.3|77.7|78.23|77.63|6
1737666190000|2025-01-23 21:03:10|79|78.4|78.98|78.38|79|78.4|78.95|78.35|13
1737616190000|2025-01-23 07:09:50|78.29|77.69|78.29|77.69|78.29|77.69|78.29|77.69|1
1737666200000|2025-01-23 21:03:20|78.97|78.37|79|78.4|79|78.4|78.94|78.34|17
1737616200000|2025-01-23 07:10:00|78.3|77.7|78.34|77.74|78.34|77.74|78.29|77.69|6
1737666210000|2025-01-23 21:03:30|78.99|78.39|79.15|78.55|79.15|78.55|78.99|78.39|14
1737616210000|2025-01-23 07:10:10|78.33|77.73|78.39|77.79|78.41|77.81|78.33|77.73|6
1737666220000|2025-01-23 21:03:40|79.16|78.56|79.17|78.57|79.19|78.59|79.16|78.56|12
1737616220000|2025-01-23 07:10:20|78.4|77.8|78.41|77.81|78.41|77.81|78.39|77.79|3
1737666230000|2025-01-23 21:03:50|79.18|78.58|79.16|78.56|79.2|78.6|79.16|78.56|7
1737616230000|2025-01-23 07:10:30|78.4|77.8|78.4|77.8|78.4|77.8|78.39|77.79|3
1737666240000|2025-01-23 21:04:00|79.17|78.57|79.17|78.57|79.21|78.61|79.13|78.53|20
1737616240000|2025-01-23 07:10:40|78.41|77.81|78.44|77.84|78.44|77.84|78.41|77.81|5
1737666250000|2025-01-23 21:04:10|79.15|78.55|79.13|78.53|79.15|78.55|79.12|78.52|16
1737666260000|2025-01-23 21:04:20|79.14|78.54|79.12|78.52|79.2|78.6|79.12|78.52|14
1737616250000|2025-01-23 07:10:50|78.42|77.82|78.41|77.81|78.43|77.83|78.41|77.81|4
1737666270000|2025-01-23 21:04:30|79.14|78.54|79.19|78.59|79.19|78.59|79.14|78.54|13
1737616260000|2025-01-23 07:11:00|78.4|77.8|78.4|77.8|78.4|77.8|78.4|77.8|1
1737666280000|2025-01-23 21:04:40|79.18|78.58|79.09|78.49|79.18|78.58|79.09|78.49|18
1737616270000|2025-01-23 07:11:10|78.49|77.89|78.54|77.94|78.54|77.94|78.49|77.89|3
1737666290000|2025-01-23 21:04:50|79.08|78.48|79.05|78.45|79.1|78.5|79.04|78.44|15
1737616280000|2025-01-23 07:11:20|78.55|77.95|78.56|77.96|78.56|77.96|78.55|77.95|4
1737666300000|2025-01-23 21:05:00|79.04|78.44|79|78.4|79.04|78.44|78.98|78.38|15
1737616290000|2025-01-23 07:11:30|78.55|77.95|78.53|77.93|78.55|77.95|78.53|77.93|2
1737666310000|2025-01-23 21:05:10|79.01|78.41|79.06|78.46|79.15|78.55|79.01|78.41|21
1737616300000|2025-01-23 07:11:40|78.54|77.94|78.55|77.95|78.57|77.97|78.53|77.93|7
1737666320000|2025-01-23 21:05:20|79.05|78.45|79.02|78.42|79.1|78.5|79|78.4|22
1737616310000|2025-01-23 07:11:50|78.54|77.94|78.6|78|78.6|78|78.54|77.94|6
1737666330000|2025-01-23 21:05:30|79.01|78.41|78.96|78.36|79.01|78.41|78.95|78.35|13
1737616320000|2025-01-23 07:12:00|78.61|78.01|78.61|78.01|78.63|78.03|78.6|78|7
1737666340000|2025-01-23 21:05:40|78.97|78.37|78.84|78.24|78.97|78.37|78.81|78.21|22
1737616330000|2025-01-23 07:12:10|78.62|78.02|78.56|77.96|78.62|78.02|78.56|77.96|6
1737666350000|2025-01-23 21:05:50|78.83|78.23|78.82|78.22|78.84|78.24|78.8|78.2|8
1737616340000|2025-01-23 07:12:20|78.55|77.95|78.56|77.96|78.56|77.96|78.53|77.93|7
1737666360000|2025-01-23 21:06:00|78.81|78.21|78.8|78.2|78.82|78.22|78.78|78.18|8
1737616350000|2025-01-23 07:12:30|78.55|77.95|78.62|78.02|78.62|78.02|78.55|77.95|4
1737666370000|2025-01-23 21:06:10|78.81|78.21|78.78|78.18|78.83|78.23|78.78|78.18|9
1737616360000|2025-01-23 07:12:40|78.61|78.01|78.62|78.02|78.64|78.04|78.61|78.01|7
1737666380000|2025-01-23 21:06:20|78.79|78.19|78.91|78.31|78.91|78.31|78.79|78.19|10
1737616370000|2025-01-23 07:12:50|78.61|78.01|78.59|77.99|78.61|78.01|78.59|77.99|3
1737666390000|2025-01-23 21:06:30|78.9|78.3|78.93|78.33|79.03|78.43|78.9|78.3|17
1737616380000|2025-01-23 07:13:00|78.62|78.02|78.57|77.97|78.62|78.02|78.57|77.97|6
1737666400000|2025-01-23 21:06:40|78.91|78.31|78.85|78.25|78.97|78.37|78.85|78.25|14
1737616390000|2025-01-23 07:13:10|78.59|77.99|78.58|77.98|78.59|77.99|78.58|77.98|2
1737666410000|2025-01-23 21:06:50|78.83|78.23|78.83|78.23|78.83|78.23|78.8|78.2|10
1737616400000|2025-01-23 07:13:20|78.56|77.96|78.53|77.93|78.57|77.97|78.53|77.93|5
1737666420000|2025-01-23 21:07:00|78.81|78.21|78.85|78.25|78.87|78.27|78.78|78.18|13
1737616410000|2025-01-23 07:13:30|78.54|77.94|78.57|77.97|78.57|77.97|78.54|77.94|2
1737666430000|2025-01-23 21:07:10|78.86|78.26|78.83|78.23|78.86|78.26|78.83|78.23|5
1737616420000|2025-01-23 07:13:40|78.55|77.95|78.54|77.94|78.55|77.95|78.54|77.94|2
1737666440000|2025-01-23 21:07:20|78.81|78.21|78.7|78.1|78.81|78.21|78.7|78.1|11
1737616430000|2025-01-23 07:13:50|78.53|77.93|78.52|77.92|78.53|77.93|78.52|77.92|4
1737666450000|2025-01-23 21:07:30|78.69|78.09|78.72|78.12|78.72|78.12|78.69|78.09|10
1737616440000|2025-01-23 07:14:00|78.53|77.93|78.53|77.93|78.53|77.93|78.52|77.92|3
1737666460000|2025-01-23 21:07:40|78.71|78.11|78.71|78.11|78.72|78.12|78.69|78.09|8
1737616450000|2025-01-23 07:14:10|78.54|77.94|78.51|77.91|78.54|77.94|78.51|77.91|5
1737666470000|2025-01-23 21:07:50|78.72|78.12|78.72|78.12|78.74|78.14|78.71|78.11|7
1737616460000|2025-01-23 07:14:20|78.52|77.92|78.48|77.88|78.52|77.92|78.48|77.88|7
1737666480000|2025-01-23 21:08:00|78.71|78.11|78.72|78.12|78.74|78.14|78.71|78.11|9
1737616470000|2025-01-23 07:14:30|78.49|77.89|78.5|77.9|78.52|77.92|78.49|77.89|4
1737666490000|2025-01-23 21:08:10|78.73|78.13|78.73|78.13|78.8|78.2|78.72|78.12|18
1737616490000|2025-01-23 07:14:50|78.49|77.89|78.46|77.86|78.49|77.89|78.46|77.86|3
1737666500000|2025-01-23 21:08:20|78.72|78.12|78.71|78.11|78.73|78.13|78.71|78.11|5
1737616500000|2025-01-23 07:15:00|78.45|77.85|78.39|77.79|78.45|77.85|78.39|77.79|4
1737666510000|2025-01-23 21:08:30|78.72|78.12|78.81|78.21|78.81|78.21|78.72|78.12|8
1737616510000|2025-01-23 07:15:10|78.37|77.77|78.37|77.77|78.4|77.8|78.37|77.77|7
1737666520000|2025-01-23 21:08:40|78.82|78.22|78.88|78.28|78.88|78.28|78.82|78.22|13
1737616520000|2025-01-23 07:15:20|78.36|77.76|78.36|77.76|78.37|77.77|78.35|77.75|5
1737666530000|2025-01-23 21:08:50|78.89|78.29|78.91|78.31|78.91|78.31|78.86|78.26|10
1737616530000|2025-01-23 07:15:30|78.37|77.77|78.42|77.82|78.42|77.82|78.37|77.77|8
1737666540000|2025-01-23 21:09:00|78.9|78.3|78.99|78.39|78.99|78.39|78.9|78.3|16
1737616550000|2025-01-23 07:15:50|78.41|77.81|78.45|77.85|78.45|77.85|78.41|77.81|3
1737666550000|2025-01-23 21:09:10|79|78.4|79.09|78.49|79.1|78.5|79|78.4|14
1737616560000|2025-01-23 07:16:00|78.44|77.84|78.44|77.84|78.45|77.85|78.44|77.84|3
1737666560000|2025-01-23 21:09:20|79.08|78.48|79.08|78.48|79.13|78.53|79.08|78.48|16
1737616570000|2025-01-23 07:16:10|78.43|77.83|78.44|77.84|78.44|77.84|78.42|77.82|6
1737666570000|2025-01-23 21:09:30|79.07|78.47|79.01|78.41|79.08|78.48|79|78.4|13
1737616580000|2025-01-23 07:16:20|78.47|77.87|78.45|77.85|78.47|77.87|78.45|77.85|3
1737666580000|2025-01-23 21:09:40|79|78.4|79.04|78.44|79.04|78.44|78.98|78.38|14
1737616590000|2025-01-23 07:16:30|78.46|77.86|78.51|77.91|78.52|77.92|78.46|77.86|8
1737666590000|2025-01-23 21:09:50|79.02|78.42|78.96|78.36|79.02|78.42|78.95|78.35|10
1737616600000|2025-01-23 07:16:40|78.52|77.92|78.48|77.88|78.52|77.92|78.48|77.88|4
1737666600000|2025-01-23 21:10:00|78.95|78.35|78.85|78.25|78.95|78.35|78.85|78.25|15
1737616620000|2025-01-23 07:17:00|78.46|77.86|78.44|77.84|78.46|77.86|78.43|77.83|5
1737666610000|2025-01-23 21:10:10|78.84|78.24|78.84|78.24|78.88|78.28|78.84|78.24|14
1737616630000|2025-01-23 07:17:10|78.45|77.85|78.45|77.85|78.46|77.86|78.45|77.85|3
1737666620000|2025-01-23 21:10:20|78.85|78.25|78.94|78.34|78.94|78.34|78.85|78.25|16
1737616640000|2025-01-23 07:17:20|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737666630000|2025-01-23 21:10:30|78.96|78.36|79.03|78.43|79.03|78.43|78.96|78.36|7
1737616650000|2025-01-23 07:17:30|78.45|77.85|78.47|77.87|78.47|77.87|78.45|77.85|2
1737616660000|2025-01-23 07:17:40|78.48|77.88|78.48|77.88|78.49|77.89|78.48|77.88|7
1737666640000|2025-01-23 21:10:40|79.02|78.42|79.09|78.49|79.09|78.49|78.99|78.39|9
1737616670000|2025-01-23 07:17:50|78.5|77.9|78.5|77.9|78.5|77.9|78.5|77.9|1
1737666650000|2025-01-23 21:10:50|79.1|78.5|79.06|78.46|79.11|78.51|79.06|78.46|11
1737616680000|2025-01-23 07:18:00|78.49|77.89|78.54|77.94|78.54|77.94|78.49|77.89|8
1737666660000|2025-01-23 21:11:00|79.03|78.43|79.05|78.45|79.08|78.48|79.02|78.42|19
1737616690000|2025-01-23 07:18:10|78.53|77.93|78.52|77.92|78.53|77.93|78.52|77.92|2
1737666670000|2025-01-23 21:11:10|79.03|78.43|79.11|78.51|79.13|78.53|79.02|78.42|14
1737616700000|2025-01-23 07:18:20|78.53|77.93|78.54|77.94|78.55|77.95|78.53|77.93|4
1737666680000|2025-01-23 21:11:20|79.12|78.52|79.01|78.41|79.12|78.52|79|78.4|17
1737616710000|2025-01-23 07:18:30|78.59|77.99|78.59|77.99|78.6|78|78.58|77.98|5
1737666690000|2025-01-23 21:11:30|79.02|78.42|79.09|78.49|79.09|78.49|79.01|78.41|13
1737616720000|2025-01-23 07:18:40|78.6|78|78.6|78|78.6|78|78.54|77.94|7
1737666700000|2025-01-23 21:11:40|79.08|78.48|79.03|78.43|79.08|78.48|78.99|78.39|17
1737616730000|2025-01-23 07:18:50|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737666710000|2025-01-23 21:11:50|79.04|78.44|78.99|78.39|79.04|78.44|78.99|78.39|10
1737616740000|2025-01-23 07:19:00|78.63|78.03|78.63|78.03|78.65|78.05|78.63|78.03|3
1737666720000|2025-01-23 21:12:00|78.98|78.38|78.92|78.32|78.99|78.39|78.92|78.32|14
1737616750000|2025-01-23 07:19:10|78.64|78.04|78.64|78.04|78.64|78.04|78.63|78.03|3
1737666730000|2025-01-23 21:12:10|78.91|78.31|78.9|78.3|78.92|78.32|78.89|78.29|10
1737616760000|2025-01-23 07:19:20|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|2
1737666740000|2025-01-23 21:12:20|78.91|78.31|78.91|78.31|78.97|78.37|78.91|78.31|11
1737616770000|2025-01-23 07:19:30|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|2
1737666750000|2025-01-23 21:12:30|78.89|78.29|78.87|78.27|78.89|78.29|78.82|78.22|16
1737616780000|2025-01-23 07:19:40|78.61|78.01|78.56|77.96|78.61|78.01|78.56|77.96|3
1737666760000|2025-01-23 21:12:40|78.85|78.25|78.86|78.26|78.86|78.26|78.84|78.24|3
1737616790000|2025-01-23 07:19:50|78.55|77.95|78.56|77.96|78.56|77.96|78.55|77.95|2
1737666770000|2025-01-23 21:12:50|78.84|78.24|78.82|78.22|78.87|78.27|78.82|78.22|9
1737616800000|2025-01-23 07:20:00|78.55|77.95|78.61|78.01|78.61|78.01|78.55|77.95|4
1737666780000|2025-01-23 21:13:00|78.81|78.21|78.79|78.19|78.81|78.21|78.79|78.19|10
1737616810000|2025-01-23 07:20:10|78.62|78.02|78.64|78.04|78.64|78.04|78.61|78.01|4
1737666800000|2025-01-23 21:13:20|78.77|78.17|78.8|78.2|78.8|78.2|78.77|78.17|6
1737616820000|2025-01-23 07:20:20|78.63|78.03|78.61|78.01|78.63|78.03|78.61|78.01|3
1737666810000|2025-01-23 21:13:30|78.81|78.21|78.7|78.1|78.81|78.21|78.69|78.09|15
1737616830000|2025-01-23 07:20:30|78.62|78.02|78.64|78.04|78.64|78.04|78.61|78.01|4
1737666820000|2025-01-23 21:13:40|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|10
1737616840000|2025-01-23 07:20:40|78.65|78.05|78.7|78.1|78.7|78.1|78.65|78.05|6
1737666830000|2025-01-23 21:13:50|78.71|78.11|78.69|78.09|78.73|78.13|78.69|78.09|6
1737616850000|2025-01-23 07:20:50|78.71|78.11|78.72|78.12|78.73|78.13|78.71|78.11|8
1737666840000|2025-01-23 21:14:00|78.7|78.1|78.77|78.17|78.77|78.17|78.7|78.1|9
1737616860000|2025-01-23 07:21:00|78.73|78.13|78.72|78.12|78.73|78.13|78.72|78.12|4
1737666850000|2025-01-23 21:14:10|78.79|78.19|78.78|78.18|78.8|78.2|78.78|78.18|11
1737616870000|2025-01-23 07:21:10|78.71|78.11|78.71|78.11|78.72|78.12|78.71|78.11|3
1737666860000|2025-01-23 21:14:20|78.75|78.15|78.76|78.16|78.77|78.17|78.73|78.13|7
1737616880000|2025-01-23 07:21:20|78.7|78.1|78.72|78.12|78.72|78.12|78.7|78.1|4
1737666870000|2025-01-23 21:14:30|78.75|78.15|78.7|78.1|78.75|78.15|78.7|78.1|6
1737616890000|2025-01-23 07:21:30|78.73|78.13|78.7|78.1|78.73|78.13|78.7|78.1|2
1737666880000|2025-01-23 21:14:40|78.71|78.11|78.71|78.11|78.72|78.12|78.71|78.11|5
1737616900000|2025-01-23 07:21:40|78.72|78.12|78.65|78.05|78.72|78.12|78.65|78.05|6
1737666890000|2025-01-23 21:14:50|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737616920000|2025-01-23 07:22:00|78.66|78.06|78.61|78.01|78.66|78.06|78.61|78.01|4
1737666900000|2025-01-23 21:15:00|78.71|78.11|78.66|78.06|78.71|78.11|78.65|78.05|6
1737616930000|2025-01-23 07:22:10|78.62|78.02|78.66|78.06|78.66|78.06|78.62|78.02|4
1737666910000|2025-01-23 21:15:10|78.65|78.05|78.63|78.03|78.67|78.07|78.63|78.03|7
1737616940000|2025-01-23 07:22:20|78.65|78.05|78.66|78.06|78.66|78.06|78.65|78.05|2
1737666920000|2025-01-23 21:15:20|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737616950000|2025-01-23 07:22:30|78.65|78.05|78.65|78.05|78.65|78.05|78.65|78.05|1
1737666930000|2025-01-23 21:15:30|78.56|77.96|78.53|77.93|78.56|77.96|78.53|77.93|3
1737616960000|2025-01-23 07:22:40|78.64|78.04|78.64|78.04|78.64|78.04|78.64|78.04|1
1737666940000|2025-01-23 21:15:40|78.51|77.91|78.51|77.91|78.52|77.92|78.5|77.9|5
1737616970000|2025-01-23 07:22:50|78.62|78.02|78.64|78.04|78.64|78.04|78.62|78.02|3
1737666950000|2025-01-23 21:15:50|78.5|77.9|78.46|77.86|78.5|77.9|78.46|77.86|5
1737616980000|2025-01-23 07:23:00|78.65|78.05|78.61|78.01|78.66|78.06|78.61|78.01|7
1737666960000|2025-01-23 21:16:00|78.45|77.85|78.46|77.86|78.46|77.86|78.44|77.84|3
1737616990000|2025-01-23 07:23:10|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737666970000|2025-01-23 21:16:10|78.47|77.87|78.44|77.84|78.5|77.9|78.42|77.82|17
1737617000000|2025-01-23 07:23:20|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737666980000|2025-01-23 21:16:20|78.43|77.83|78.43|77.83|78.44|77.84|78.41|77.81|11
1737617010000|2025-01-23 07:23:30|78.6|78|78.62|78.02|78.62|78.02|78.56|77.96|5
1737666990000|2025-01-23 21:16:30|78.44|77.84|78.43|77.83|78.49|77.89|78.43|77.83|12
1737617020000|2025-01-23 07:23:40|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|2
1737667000000|2025-01-23 21:16:40|78.44|77.84|78.49|77.89|78.5|77.9|78.44|77.84|7
1737617030000|2025-01-23 07:23:50|78.63|78.03|78.62|78.02|78.63|78.03|78.62|78.02|2
1737667010000|2025-01-23 21:16:50|78.48|77.88|78.45|77.85|78.5|77.9|78.45|77.85|13
1737617040000|2025-01-23 07:24:00|78.61|78.01|78.61|78.01|78.62|78.02|78.61|78.01|5
1737667020000|2025-01-23 21:17:00|78.44|77.84|78.39|77.79|78.44|77.84|78.39|77.79|6
1737617050000|2025-01-23 07:24:10|78.6|78|78.63|78.03|78.63|78.03|78.6|78|3
1737667030000|2025-01-23 21:17:10|78.4|77.8|78.36|77.76|78.4|77.8|78.35|77.75|11
1737617070000|2025-01-23 07:24:30|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737667040000|2025-01-23 21:17:20|78.37|77.77|78.35|77.75|78.37|77.77|78.35|77.75|3
1737617080000|2025-01-23 07:24:40|78.62|78.02|78.62|78.02|78.63|78.03|78.62|78.02|3
1737667050000|2025-01-23 21:17:30|78.36|77.76|78.32|77.72|78.36|77.76|78.32|77.72|9
1737617100000|2025-01-23 07:25:00|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737667060000|2025-01-23 21:17:40|78.33|77.73|78.29|77.69|78.33|77.73|78.29|77.69|7
1737617110000|2025-01-23 07:25:10|78.61|78.01|78.6|78|78.61|78.01|78.6|78|2
1737667070000|2025-01-23 21:17:50|78.28|77.68|78.3|77.7|78.3|77.7|78.25|77.65|8
1737617120000|2025-01-23 07:25:20|78.59|77.99|78.54|77.94|78.59|77.99|78.54|77.94|4
1737667080000|2025-01-23 21:18:00|78.31|77.71|78.31|77.71|78.34|77.74|78.28|77.68|17
1737617130000|2025-01-23 07:25:30|78.52|77.92|78.52|77.92|78.52|77.92|78.52|77.92|1
1737667090000|2025-01-23 21:18:10|78.3|77.7|78.27|77.67|78.3|77.7|78.26|77.66|8
1737617140000|2025-01-23 07:25:40|78.51|77.91|78.49|77.89|78.51|77.91|78.49|77.89|2
1737667100000|2025-01-23 21:18:20|78.26|77.66|78.23|77.63|78.26|77.66|78.23|77.63|9
1737617150000|2025-01-23 07:25:50|78.48|77.88|78.44|77.84|78.48|77.88|78.44|77.84|2
1737667110000|2025-01-23 21:18:30|78.22|77.62|78.18|77.58|78.22|77.62|78.15|77.55|13
1737617160000|2025-01-23 07:26:00|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|4
1737667120000|2025-01-23 21:18:40|78.16|77.56|78.12|77.52|78.16|77.56|78.12|77.52|10
1737617170000|2025-01-23 07:26:10|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737667130000|2025-01-23 21:18:50|78.13|77.53|78.08|77.48|78.13|77.53|78.08|77.48|7
1737617180000|2025-01-23 07:26:20|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737667140000|2025-01-23 21:19:00|78.07|77.47|78.15|77.55|78.18|77.58|78.06|77.46|14
1737617190000|2025-01-23 07:26:30|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|4
1737667150000|2025-01-23 21:19:10|78.14|77.54|78.13|77.53|78.14|77.54|78.08|77.48|18
1737617200000|2025-01-23 07:26:40|78.43|77.83|78.43|77.83|78.44|77.84|78.43|77.83|3
1737667160000|2025-01-23 21:19:20|78.12|77.52|78.03|77.43|78.12|77.52|78.02|77.42|17
1737617210000|2025-01-23 07:26:50|78.44|77.84|78.39|77.79|78.44|77.84|78.39|77.79|6
1737667170000|2025-01-23 21:19:30|78.02|77.42|78.04|77.44|78.07|77.47|78.01|77.41|17
1737617220000|2025-01-23 07:27:00|78.38|77.78|78.37|77.77|78.39|77.79|78.37|77.77|3
1737667180000|2025-01-23 21:19:40|78.05|77.45|78.15|77.55|78.15|77.55|78.04|77.44|14
1737617230000|2025-01-23 07:27:10|78.38|77.78|78.4|77.8|78.41|77.81|78.38|77.78|6
1737667190000|2025-01-23 21:19:50|78.16|77.56|78.15|77.55|78.17|77.57|78.12|77.52|13
1737617240000|2025-01-23 07:27:20|78.41|77.81|78.43|77.83|78.46|77.86|78.41|77.81|6
1737667200000|2025-01-23 21:20:00|78.18|77.58|78.01|77.41|78.18|77.58|78.01|77.41|16
1737667210000|2025-01-23 21:20:10|78|77.4|77.97|77.37|78.02|77.42|77.97|77.37|15
1737617250000|2025-01-23 07:27:30|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737667220000|2025-01-23 21:20:20|77.98|77.38|78.01|77.41|78.03|77.43|77.98|77.38|15
1737667230000|2025-01-23 21:20:30|78.02|77.42|78.03|77.43|78.04|77.44|78.02|77.42|10
1737617260000|2025-01-23 07:27:40|78.45|77.85|78.47|77.87|78.49|77.89|78.45|77.85|4
1737667240000|2025-01-23 21:20:40|78.04|77.44|77.99|77.39|78.04|77.44|77.97|77.37|13
1737617270000|2025-01-23 07:27:50|78.46|77.86|78.44|77.84|78.47|77.87|78.44|77.84|5
1737667250000|2025-01-23 21:20:50|78|77.4|78.05|77.45|78.06|77.46|77.99|77.39|10
1737617280000|2025-01-23 07:28:00|78.43|77.83|78.4|77.8|78.44|77.84|78.4|77.8|5
1737667260000|2025-01-23 21:21:00|78.06|77.46|78.06|77.46|78.15|77.55|78.05|77.45|17
1737617290000|2025-01-23 07:28:10|78.41|77.81|78.41|77.81|78.41|77.81|78.4|77.8|3
1737667270000|2025-01-23 21:21:10|78.05|77.45|78.09|77.49|78.1|77.5|78.02|77.42|13
1737617300000|2025-01-23 07:28:20|78.4|77.8|78.4|77.8|78.4|77.8|78.4|77.8|1
1737667280000|2025-01-23 21:21:20|78.1|77.5|78.13|77.53|78.13|77.53|78.07|77.47|17
1737617310000|2025-01-23 07:28:30|78.41|77.81|78.43|77.83|78.43|77.83|78.4|77.8|4
1737667290000|2025-01-23 21:21:30|78.12|77.52|78.07|77.47|78.18|77.58|78.06|77.46|19
1737617320000|2025-01-23 07:28:40|78.42|77.82|78.4|77.8|78.42|77.82|78.4|77.8|4
1737667300000|2025-01-23 21:21:40|78.06|77.46|78.12|77.52|78.13|77.53|78.06|77.46|11
1737617330000|2025-01-23 07:28:50|78.41|77.81|78.39|77.79|78.41|77.81|78.39|77.79|2
1737667310000|2025-01-23 21:21:50|78.11|77.51|78.05|77.45|78.11|77.51|78.05|77.45|15
1737617340000|2025-01-23 07:29:00|78.4|77.8|78.4|77.8|78.4|77.8|78.39|77.79|3
1737667320000|2025-01-23 21:22:00|78.06|77.46|78.14|77.54|78.15|77.55|78.06|77.46|15
1737617350000|2025-01-23 07:29:10|78.39|77.79|78.44|77.84|78.44|77.84|78.39|77.79|3
1737667330000|2025-01-23 21:22:10|78.13|77.53|78.12|77.52|78.19|77.59|78.12|77.52|16
1737617360000|2025-01-23 07:29:20|78.43|77.83|78.42|77.82|78.43|77.83|78.42|77.82|2
1737667340000|2025-01-23 21:22:20|78.13|77.53|78.12|77.52|78.15|77.55|78.12|77.52|10
1737617370000|2025-01-23 07:29:30|78.43|77.83|78.45|77.85|78.45|77.85|78.42|77.82|5
1737667350000|2025-01-23 21:22:30|78.1|77.5|78.06|77.46|78.1|77.5|78.06|77.46|9
1737617380000|2025-01-23 07:29:40|78.49|77.89|78.49|77.89|78.49|77.89|78.49|77.89|1
1737667360000|2025-01-23 21:22:40|78.05|77.45|78.12|77.52|78.14|77.54|78.05|77.45|12
1737617390000|2025-01-23 07:29:50|78.48|77.88|78.49|77.89|78.49|77.89|78.48|77.88|2
1737667370000|2025-01-23 21:22:50|78.13|77.53|78.24|77.64|78.25|77.65|78.13|77.53|10
1737617400000|2025-01-23 07:30:00|78.48|77.88|78.48|77.88|78.49|77.89|78.48|77.88|5
1737667380000|2025-01-23 21:23:00|78.25|77.65|78.25|77.65|78.26|77.66|78.22|77.62|15
1737617410000|2025-01-23 07:30:10|78.49|77.89|78.51|77.91|78.51|77.91|78.49|77.89|2
1737667390000|2025-01-23 21:23:10|78.26|77.66|78.26|77.66|78.26|77.66|78.24|77.64|6
1737617420000|2025-01-23 07:30:20|78.5|77.9|78.5|77.9|78.5|77.9|78.5|77.9|1
1737667400000|2025-01-23 21:23:20|78.3|77.7|78.32|77.72|78.32|77.72|78.24|77.64|18
1737617430000|2025-01-23 07:30:30|78.49|77.89|78.5|77.9|78.5|77.9|78.49|77.89|2
1737667410000|2025-01-23 21:23:30|78.33|77.73|78.4|77.8|78.44|77.84|78.33|77.73|15
1737617440000|2025-01-23 07:30:40|78.47|77.87|78.45|77.85|78.47|77.87|78.45|77.85|2
1737667420000|2025-01-23 21:23:40|78.41|77.81|78.42|77.82|78.44|77.84|78.41|77.81|9
1737617460000|2025-01-23 07:31:00|78.42|77.82|78.4|77.8|78.42|77.82|78.4|77.8|2
1737667430000|2025-01-23 21:23:50|78.41|77.81|78.45|77.85|78.45|77.85|78.41|77.81|11
1737617470000|2025-01-23 07:31:10|78.41|77.81|78.41|77.81|78.41|77.81|78.41|77.81|1
1737667440000|2025-01-23 21:24:00|78.44|77.84|78.49|77.89|78.49|77.89|78.43|77.83|9
1737667450000|2025-01-23 21:24:10|78.48|77.88|78.53|77.93|78.53|77.93|78.47|77.87|14
1737617480000|2025-01-23 07:31:20|78.4|77.8|78.37|77.77|78.4|77.8|78.37|77.77|3
1737667460000|2025-01-23 21:24:20|78.54|77.94|78.54|77.94|78.54|77.94|78.52|77.92|9
1737617490000|2025-01-23 07:31:30|78.38|77.78|78.35|77.75|78.39|77.79|78.35|77.75|8
1737667470000|2025-01-23 21:24:30|78.53|77.93|78.51|77.91|78.54|77.94|78.5|77.9|11
1737617500000|2025-01-23 07:31:40|78.37|77.77|78.31|77.71|78.38|77.78|78.31|77.71|5
1737667480000|2025-01-23 21:24:40|78.5|77.9|78.48|77.88|78.5|77.9|78.46|77.86|10
1737617510000|2025-01-23 07:31:50|78.33|77.73|78.3|77.7|78.33|77.73|78.3|77.7|3
1737667490000|2025-01-23 21:24:50|78.49|77.89|78.5|77.9|78.51|77.91|78.49|77.89|7
1737617520000|2025-01-23 07:32:00|78.31|77.71|78.32|77.72|78.33|77.73|78.31|77.71|4
1737667500000|2025-01-23 21:25:00|78.46|77.86|78.45|77.85|78.47|77.87|78.43|77.83|20
1737617530000|2025-01-23 07:32:10|78.31|77.71|78.31|77.71|78.31|77.71|78.31|77.71|1
1737667510000|2025-01-23 21:25:10|78.46|77.86|78.46|77.86|78.46|77.86|78.44|77.84|7
1737617550000|2025-01-23 07:32:30|78.28|77.68|78.27|77.67|78.28|77.68|78.24|77.64|4
1737667520000|2025-01-23 21:25:20|78.47|77.87|78.43|77.83|78.5|77.9|78.43|77.83|10
1737617560000|2025-01-23 07:32:40|78.26|77.66|78.22|77.62|78.26|77.66|78.22|77.62|7
1737667530000|2025-01-23 21:25:30|78.44|77.84|78.44|77.84|78.45|77.85|78.43|77.83|7
1737617570000|2025-01-23 07:32:50|78.21|77.61|78.2|77.6|78.21|77.61|78.19|77.59|4
1737667540000|2025-01-23 21:25:40|78.43|77.83|78.44|77.84|78.45|77.85|78.4|77.8|13
1737617580000|2025-01-23 07:33:00|78.22|77.62|78.24|77.64|78.25|77.65|78.22|77.62|7
1737667550000|2025-01-23 21:25:50|78.45|77.85|78.47|77.87|78.48|77.88|78.45|77.85|12
1737617590000|2025-01-23 07:33:10|78.23|77.63|78.26|77.66|78.29|77.69|78.23|77.63|8
1737667560000|2025-01-23 21:26:00|78.48|77.88|78.52|77.92|78.53|77.93|78.45|77.85|10
1737617600000|2025-01-23 07:33:20|78.27|77.67|78.31|77.71|78.31|77.71|78.26|77.66|6
1737667570000|2025-01-23 21:26:10|78.54|77.94|78.6|78|78.61|78.01|78.54|77.94|15
1737617610000|2025-01-23 07:33:30|78.32|77.72|78.33|77.73|78.34|77.74|78.32|77.72|4
1737667580000|2025-01-23 21:26:20|78.61|78.01|78.64|78.04|78.64|78.04|78.61|78.01|3
1737617620000|2025-01-23 07:33:40|78.34|77.74|78.41|77.81|78.41|77.81|78.34|77.74|3
1737667600000|2025-01-23 21:26:40|78.65|78.05|78.69|78.09|78.69|78.09|78.65|78.05|3
1737617630000|2025-01-23 07:33:50|78.42|77.82|78.42|77.82|78.44|77.84|78.41|77.81|7
1737667610000|2025-01-23 21:26:50|78.68|78.08|78.69|78.09|78.72|78.12|78.68|78.08|19
1737617640000|2025-01-23 07:34:00|78.41|77.81|78.41|77.81|78.42|77.82|78.41|77.81|5
1737667620000|2025-01-23 21:27:00|78.7|78.1|78.58|77.98|78.7|78.1|78.56|77.96|13
1737617650000|2025-01-23 07:34:10|78.43|77.83|78.45|77.85|78.45|77.85|78.43|77.83|5
1737667630000|2025-01-23 21:27:10|78.59|77.99|78.5|77.9|78.59|77.99|78.49|77.89|17
1737617660000|2025-01-23 07:34:20|78.47|77.87|78.47|77.87|78.5|77.9|78.46|77.86|11
1737667640000|2025-01-23 21:27:20|78.49|77.89|78.44|77.84|78.51|77.91|78.44|77.84|18
1737617670000|2025-01-23 07:34:30|78.48|77.88|78.5|77.9|78.5|77.9|78.48|77.88|3
1737667650000|2025-01-23 21:27:30|78.43|77.83|78.43|77.83|78.44|77.84|78.42|77.82|7
1737617680000|2025-01-23 07:34:40|78.51|77.91|78.51|77.91|78.51|77.91|78.51|77.91|1
1737667660000|2025-01-23 21:27:40|78.42|77.82|78.44|77.84|78.44|77.84|78.42|77.82|7
1737617690000|2025-01-23 07:34:50|78.52|77.92|78.53|77.93|78.53|77.93|78.52|77.92|2
1737667670000|2025-01-23 21:27:50|78.43|77.83|78.44|77.84|78.45|77.85|78.43|77.83|8
1737617700000|2025-01-23 07:35:00|78.54|77.94|78.6|78|78.61|78.01|78.54|77.94|5
1737667680000|2025-01-23 21:28:00|78.43|77.83|78.49|77.89|78.51|77.91|78.43|77.83|10
1737617710000|2025-01-23 07:35:10|78.58|77.98|78.58|77.98|78.6|78|78.53|77.93|15
1737667690000|2025-01-23 21:28:10|78.48|77.88|78.45|77.85|78.48|77.88|78.44|77.84|9
1737617720000|2025-01-23 07:35:20|78.59|77.99|78.6|78|78.6|78|78.58|77.98|6
1737667700000|2025-01-23 21:28:20|78.44|77.84|78.41|77.81|78.44|77.84|78.41|77.81|9
1737617730000|2025-01-23 07:35:30|78.61|78.01|78.57|77.97|78.61|78.01|78.57|77.97|5
1737667730000|2025-01-23 21:28:50|78.4|77.8|78.35|77.75|78.4|77.8|78.34|77.74|7
1737617740000|2025-01-23 07:35:40|78.56|77.96|78.6|78|78.6|78|78.56|77.96|4
1737667740000|2025-01-23 21:29:00|78.33|77.73|78.32|77.72|78.33|77.73|78.29|77.69|12
1737617760000|2025-01-23 07:36:00|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737667750000|2025-01-23 21:29:10|78.31|77.71|78.24|77.64|78.31|77.71|78.22|77.62|15
1737617770000|2025-01-23 07:36:10|78.61|78.01|78.64|78.04|78.64|78.04|78.61|78.01|6
1737667760000|2025-01-23 21:29:20|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|6
1737617780000|2025-01-23 07:36:20|78.65|78.05|78.66|78.06|78.66|78.06|78.63|78.03|5
1737667770000|2025-01-23 21:29:30|78.23|77.63|78.5|77.9|78.51|77.91|78.23|77.63|15
1737617790000|2025-01-23 07:36:30|78.65|78.05|78.64|78.04|78.65|78.05|78.64|78.04|2
1737667780000|2025-01-23 21:29:40|78.51|77.91|78.61|78.01|78.62|78.02|78.46|77.86|11
1737617800000|2025-01-23 07:36:40|78.66|78.06|78.69|78.09|78.69|78.09|78.66|78.06|3
1737667790000|2025-01-23 21:29:50|78.76|78.16|78.73|78.13|78.81|78.21|78.73|78.13|9
1737617810000|2025-01-23 07:36:50|78.71|78.11|78.71|78.11|78.72|78.12|78.71|78.11|5
1737667800000|2025-01-23 21:30:00|78.67|78.07|78.51|77.91|78.69|78.09|78.51|77.91|13
1737617820000|2025-01-23 07:37:00|78.7|78.1|78.7|78.1|78.7|78.1|78.69|78.09|5
1737667810000|2025-01-23 21:30:10|78.5|77.9|78.35|77.75|78.5|77.9|78.34|77.74|12
1737617830000|2025-01-23 07:37:10|78.69|78.09|78.75|78.15|78.75|78.15|78.69|78.09|6
1737667820000|2025-01-23 21:30:20|78.36|77.76|78.29|77.69|78.36|77.76|78.26|77.66|19
1737617840000|2025-01-23 07:37:20|78.76|78.16|78.76|78.16|78.77|78.17|78.74|78.14|6
1737667830000|2025-01-23 21:30:30|78.3|77.7|78.29|77.69|78.32|77.72|78.29|77.69|6
1737617850000|2025-01-23 07:37:30|78.77|78.17|78.75|78.15|78.77|78.17|78.75|78.15|3
1737667840000|2025-01-23 21:30:40|78.3|77.7|78.3|77.7|78.33|77.73|78.29|77.69|9
1737617860000|2025-01-23 07:37:40|78.74|78.14|78.72|78.12|78.74|78.14|78.72|78.12|5
1737667850000|2025-01-23 21:30:50|78.29|77.69|78.29|77.69|78.31|77.71|78.28|77.68|9
1737617870000|2025-01-23 07:37:50|78.71|78.11|78.75|78.15|78.75|78.15|78.71|78.11|4
1737667860000|2025-01-23 21:31:00|78.28|77.68|78.26|77.66|78.31|77.71|78.26|77.66|11
1737617880000|2025-01-23 07:38:00|78.77|78.17|78.76|78.16|78.77|78.17|78.75|78.15|4
1737667870000|2025-01-23 21:31:10|78.28|77.68|78.29|77.69|78.29|77.69|78.24|77.64|7
1737617890000|2025-01-23 07:38:10|78.78|78.18|78.81|78.21|78.82|78.22|78.78|78.18|8
1737667880000|2025-01-23 21:31:20|78.28|77.68|78.35|77.75|78.47|77.87|78.28|77.68|17
1737617900000|2025-01-23 07:38:20|78.82|78.22|78.79|78.19|78.82|78.22|78.79|78.19|4
1737667890000|2025-01-23 21:31:30|78.34|77.74|78.29|77.69|78.34|77.74|78.29|77.69|10
1737617910000|2025-01-23 07:38:30|78.8|78.2|78.8|78.2|78.8|78.2|78.78|78.18|8
1737667900000|2025-01-23 21:31:40|78.3|77.7|78.32|77.72|78.33|77.73|78.3|77.7|6
1737617930000|2025-01-23 07:38:50|78.79|78.19|78.8|78.2|78.81|78.21|78.79|78.19|6
1737667910000|2025-01-23 21:31:50|78.31|77.71|78.32|77.72|78.32|77.72|78.3|77.7|11
1737617940000|2025-01-23 07:39:00|78.81|78.21|78.87|78.27|78.87|78.27|78.8|78.2|8
1737667920000|2025-01-23 21:32:00|78.31|77.71|78.19|77.59|78.32|77.72|78.19|77.59|17
1737617950000|2025-01-23 07:39:10|78.86|78.26|78.84|78.24|78.86|78.26|78.84|78.24|5
1737667930000|2025-01-23 21:32:10|78.2|77.6|78.34|77.74|78.38|77.78|78.19|77.59|14
1737617960000|2025-01-23 07:39:20|78.83|78.23|78.82|78.22|78.83|78.23|78.82|78.22|2
1737667940000|2025-01-23 21:32:20|78.33|77.73|78.33|77.73|78.34|77.74|78.32|77.72|5
1737617970000|2025-01-23 07:39:30|78.81|78.21|78.79|78.19|78.81|78.21|78.79|78.19|4
1737667950000|2025-01-23 21:32:30|78.34|77.74|78.36|77.76|78.41|77.81|78.33|77.73|16
1737617980000|2025-01-23 07:39:40|78.77|78.17|78.8|78.2|78.81|78.21|78.75|78.15|9
1737667960000|2025-01-23 21:32:40|78.35|77.75|78.4|77.8|78.4|77.8|78.34|77.74|8
1737617990000|2025-01-23 07:39:50|78.81|78.21|78.81|78.21|78.81|78.21|78.81|78.21|1
1737667970000|2025-01-23 21:32:50|78.39|77.79|78.42|77.82|78.43|77.83|78.39|77.79|7
1737618000000|2025-01-23 07:40:00|78.75|78.15|78.74|78.14|78.75|78.15|78.74|78.14|2
1737667980000|2025-01-23 21:33:00|78.41|77.81|78.44|77.84|78.51|77.91|78.41|77.81|15
1737618010000|2025-01-23 07:40:10|78.75|78.15|78.74|78.14|78.75|78.15|78.73|78.13|4
1737667990000|2025-01-23 21:33:10|78.45|77.85|78.53|77.93|78.53|77.93|78.45|77.85|10
1737618020000|2025-01-23 07:40:20|78.75|78.15|78.8|78.2|78.8|78.2|78.75|78.15|8
1737668000000|2025-01-23 21:33:20|78.54|77.94|78.51|77.91|78.54|77.94|78.49|77.89|15
1737618030000|2025-01-23 07:40:30|78.78|78.18|78.74|78.14|78.79|78.19|78.74|78.14|6
1737668010000|2025-01-23 21:33:30|78.52|77.92|78.61|78.01|78.61|78.01|78.52|77.92|10
1737618040000|2025-01-23 07:40:40|78.73|78.13|78.73|78.13|78.74|78.14|78.73|78.13|3
1737668020000|2025-01-23 21:33:40|78.6|78|78.61|78.01|78.62|78.02|78.6|78|6
1737618050000|2025-01-23 07:40:50|78.74|78.14|78.73|78.13|78.75|78.15|78.72|78.12|8
1737668030000|2025-01-23 21:33:50|78.6|78|78.61|78.01|78.62|78.02|78.6|78|4
1737618060000|2025-01-23 07:41:00|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737668040000|2025-01-23 21:34:00|78.62|78.02|78.69|78.09|78.7|78.1|78.62|78.02|9
1737618070000|2025-01-23 07:41:10|78.72|78.12|78.71|78.11|78.73|78.13|78.71|78.11|6
1737668050000|2025-01-23 21:34:10|78.68|78.08|78.69|78.09|78.69|78.09|78.68|78.08|2
1737618080000|2025-01-23 07:41:20|78.7|78.1|78.64|78.04|78.7|78.1|78.64|78.04|8
1737668060000|2025-01-23 21:34:20|78.68|78.08|78.69|78.09|78.69|78.09|78.68|78.08|8
1737618090000|2025-01-23 07:41:30|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|4
1737668070000|2025-01-23 21:34:30|78.7|78.1|78.73|78.13|78.73|78.13|78.7|78.1|4
1737618100000|2025-01-23 07:41:40|78.65|78.05|78.63|78.03|78.65|78.05|78.63|78.03|3
1737668080000|2025-01-23 21:34:40|78.72|78.12|78.79|78.19|78.79|78.19|78.72|78.12|13
1737618110000|2025-01-23 07:41:50|78.64|78.04|78.63|78.03|78.64|78.04|78.62|78.02|4
1737668090000|2025-01-23 21:34:50|78.78|78.18|78.8|78.2|78.8|78.2|78.78|78.18|3
1737618120000|2025-01-23 07:42:00|78.62|78.02|78.59|77.99|78.62|78.02|78.58|77.98|5
1737668100000|2025-01-23 21:35:00|78.79|78.19|78.8|78.2|78.81|78.21|78.79|78.19|4
1737618130000|2025-01-23 07:42:10|78.58|77.98|78.57|77.97|78.58|77.98|78.57|77.97|2
1737668110000|2025-01-23 21:35:10|78.79|78.19|78.83|78.23|78.83|78.23|78.79|78.19|5
1737618140000|2025-01-23 07:42:20|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737668120000|2025-01-23 21:35:20|78.82|78.22|78.79|78.19|78.82|78.22|78.78|78.18|9
1737618150000|2025-01-23 07:42:30|78.57|77.97|78.56|77.96|78.57|77.97|78.56|77.96|2
1737668130000|2025-01-23 21:35:30|78.8|78.2|78.82|78.22|78.82|78.22|78.79|78.19|9
1737618160000|2025-01-23 07:42:40|78.57|77.97|78.56|77.96|78.57|77.97|78.56|77.96|2
1737668140000|2025-01-23 21:35:40|78.81|78.21|78.8|78.2|78.82|78.22|78.8|78.2|4
1737618170000|2025-01-23 07:42:50|78.55|77.95|78.53|77.93|78.56|77.96|78.53|77.93|5
1737668150000|2025-01-23 21:35:50|78.81|78.21|78.8|78.2|78.81|78.21|78.8|78.2|2
1737618180000|2025-01-23 07:43:00|78.52|77.92|78.52|77.92|78.52|77.92|78.52|77.92|1
1737668160000|2025-01-23 21:36:00|78.81|78.21|78.79|78.19|78.81|78.21|78.78|78.18|5
1737618200000|2025-01-23 07:43:20|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|2
1737668170000|2025-01-23 21:36:10|78.8|78.2|78.72|78.12|78.8|78.2|78.71|78.11|18
1737618210000|2025-01-23 07:43:30|78.51|77.91|78.52|77.92|78.52|77.92|78.5|77.9|4
1737668180000|2025-01-23 21:36:20|78.73|78.13|78.61|78.01|78.73|78.13|78.6|78|12
1737618220000|2025-01-23 07:43:40|78.53|77.93|78.53|77.93|78.53|77.93|78.52|77.92|5
1737668190000|2025-01-23 21:36:30|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737618230000|2025-01-23 07:43:50|78.52|77.92|78.53|77.93|78.53|77.93|78.51|77.91|6
1737668200000|2025-01-23 21:36:40|78.62|78.02|78.69|78.09|78.73|78.13|78.62|78.02|14
1737618240000|2025-01-23 07:44:00|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|2
1737668210000|2025-01-23 21:36:50|78.7|78.1|78.69|78.09|78.7|78.1|78.68|78.08|4
1737618250000|2025-01-23 07:44:10|78.49|77.89|78.51|77.91|78.52|77.92|78.49|77.89|5
1737668220000|2025-01-23 21:37:00|78.68|78.08|78.71|78.11|78.72|78.12|78.68|78.08|11
1737618260000|2025-01-23 07:44:20|78.5|77.9|78.5|77.9|78.51|77.91|78.49|77.89|5
1737668230000|2025-01-23 21:37:10|78.7|78.1|78.7|78.1|78.71|78.11|78.7|78.1|7
1737618270000|2025-01-23 07:44:30|78.51|77.91|78.5|77.9|78.51|77.91|78.5|77.9|2
1737668240000|2025-01-23 21:37:20|78.71|78.11|78.71|78.11|78.72|78.12|78.7|78.1|5
1737618280000|2025-01-23 07:44:40|78.51|77.91|78.55|77.95|78.55|77.95|78.5|77.9|7
1737668250000|2025-01-23 21:37:30|78.7|78.1|78.6|78|78.7|78.1|78.58|77.98|20
1737618290000|2025-01-23 07:44:50|78.54|77.94|78.54|77.94|78.54|77.94|78.53|77.93|3
1737668260000|2025-01-23 21:37:40|78.61|78.01|78.54|77.94|78.61|78.01|78.53|77.93|14
1737618300000|2025-01-23 07:45:00|78.56|77.96|78.61|78.01|78.61|78.01|78.55|77.95|9
1737668270000|2025-01-23 21:37:50|78.55|77.95|78.56|77.96|78.56|77.96|78.54|77.94|8
1737618310000|2025-01-23 07:45:10|78.6|78|78.58|77.98|78.6|78|78.57|77.97|8
1737668280000|2025-01-23 21:38:00|78.57|77.97|78.52|77.92|78.57|77.97|78.52|77.92|15
1737618320000|2025-01-23 07:45:20|78.57|77.97|78.6|78|78.6|78|78.57|77.97|6
1737668290000|2025-01-23 21:38:10|78.51|77.91|78.51|77.91|78.51|77.91|78.49|77.89|9
1737618330000|2025-01-23 07:45:30|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|2
1737668300000|2025-01-23 21:38:20|78.53|77.93|78.52|77.92|78.53|77.93|78.49|77.89|10
1737618340000|2025-01-23 07:45:40|78.64|78.04|78.64|78.04|78.65|78.05|78.63|78.03|5
1737668310000|2025-01-23 21:38:30|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|2
1737618350000|2025-01-23 07:45:50|78.65|78.05|78.7|78.1|78.7|78.1|78.65|78.05|7
1737668320000|2025-01-23 21:38:40|78.51|77.91|78.51|77.91|78.52|77.92|78.51|77.91|3
1737618360000|2025-01-23 07:46:00|78.71|78.11|78.71|78.11|78.72|78.12|78.71|78.11|3
1737668330000|2025-01-23 21:38:50|78.52|77.92|78.56|77.96|78.57|77.97|78.52|77.92|7
1737618370000|2025-01-23 07:46:10|78.72|78.12|78.8|78.2|78.8|78.2|78.72|78.12|7
1737668340000|2025-01-23 21:39:00|78.55|77.95|78.5|77.9|78.55|77.95|78.48|77.88|12
1737618380000|2025-01-23 07:46:20|78.79|78.19|78.78|78.18|78.79|78.19|78.78|78.18|2
1737668350000|2025-01-23 21:39:10|78.51|77.91|78.5|77.9|78.51|77.91|78.48|77.88|10
1737618390000|2025-01-23 07:46:30|78.72|78.12|78.72|78.12|78.72|78.12|78.72|78.12|1
1737668360000|2025-01-23 21:39:20|78.51|77.91|78.5|77.9|78.52|77.92|78.5|77.9|12
1737618400000|2025-01-23 07:46:40|78.73|78.13|78.74|78.14|78.74|78.14|78.73|78.13|2
1737668370000|2025-01-23 21:39:30|78.51|77.91|78.5|77.9|78.51|77.91|78.5|77.9|8
1737618410000|2025-01-23 07:46:50|78.73|78.13|78.73|78.13|78.73|78.13|78.73|78.13|1
1737668380000|2025-01-23 21:39:40|78.51|77.91|78.62|78.02|78.63|78.03|78.51|77.91|17
1737618420000|2025-01-23 07:47:00|78.76|78.16|78.75|78.15|78.76|78.16|78.75|78.15|2
1737668390000|2025-01-23 21:39:50|78.61|78.01|78.65|78.05|78.66|78.06|78.59|77.99|15
1737618430000|2025-01-23 07:47:10|78.78|78.18|78.8|78.2|78.8|78.2|78.78|78.18|2
1737668400000|2025-01-23 21:40:00|78.64|78.04|78.67|78.07|78.68|78.08|78.64|78.04|10
1737618440000|2025-01-23 07:47:20|78.81|78.21|78.83|78.23|78.83|78.23|78.81|78.21|2
1737668410000|2025-01-23 21:40:10|78.68|78.08|78.7|78.1|78.71|78.11|78.68|78.08|6
1737618450000|2025-01-23 07:47:30|78.82|78.22|78.82|78.22|78.83|78.23|78.81|78.21|6
1737668420000|2025-01-23 21:40:20|78.69|78.09|78.69|78.09|78.69|78.09|78.67|78.07|8
1737618460000|2025-01-23 07:47:40|78.83|78.23|78.82|78.22|78.83|78.23|78.82|78.22|2
1737668430000|2025-01-23 21:40:30|78.7|78.1|78.72|78.12|78.72|78.12|78.7|78.1|3
1737618470000|2025-01-23 07:47:50|78.83|78.23|78.83|78.23|78.83|78.23|78.83|78.23|1
1737668440000|2025-01-23 21:40:40|78.76|78.16|78.77|78.17|78.78|78.18|78.74|78.14|14
1737618480000|2025-01-23 07:48:00|78.85|78.25|78.86|78.26|78.86|78.26|78.85|78.25|4
1737668450000|2025-01-23 21:40:50|78.78|78.18|78.78|78.18|78.79|78.19|78.78|78.18|3
1737618490000|2025-01-23 07:48:10|78.85|78.25|78.84|78.24|78.85|78.25|78.82|78.22|8
1737668460000|2025-01-23 21:41:00|78.79|78.19|78.87|78.27|78.87|78.27|78.79|78.19|9
1737618500000|2025-01-23 07:48:20|78.83|78.23|78.84|78.24|78.84|78.24|78.83|78.23|2
1737668470000|2025-01-23 21:41:10|78.88|78.28|78.91|78.31|78.93|78.33|78.88|78.28|19
1737618510000|2025-01-23 07:48:30|78.83|78.23|78.84|78.24|78.84|78.24|78.83|78.23|2
1737668480000|2025-01-23 21:41:20|78.9|78.3|78.87|78.27|78.9|78.3|78.87|78.27|4
1737618520000|2025-01-23 07:48:40|78.86|78.26|78.83|78.23|78.86|78.26|78.83|78.23|4
1737668490000|2025-01-23 21:41:30|78.81|78.21|78.9|78.3|78.9|78.3|78.81|78.21|11
1737618530000|2025-01-23 07:48:50|78.84|78.24|78.81|78.21|78.84|78.24|78.81|78.21|4
1737668500000|2025-01-23 21:41:40|78.89|78.29|78.89|78.29|78.91|78.31|78.89|78.29|4
1737618540000|2025-01-23 07:49:00|78.83|78.23|78.84|78.24|78.84|78.24|78.83|78.23|2
1737668510000|2025-01-23 21:41:50|78.88|78.28|78.83|78.23|78.88|78.28|78.81|78.21|8
1737618550000|2025-01-23 07:49:10|78.86|78.26|78.84|78.24|78.86|78.26|78.84|78.24|2
1737668520000|2025-01-23 21:42:00|78.82|78.22|78.82|78.22|78.83|78.23|78.81|78.21|5
1737618560000|2025-01-23 07:49:20|78.83|78.23|78.82|78.22|78.84|78.24|78.82|78.22|3
1737668530000|2025-01-23 21:42:10|78.8|78.2|78.72|78.12|78.81|78.21|78.72|78.12|12
1737618570000|2025-01-23 07:49:30|78.83|78.23|78.81|78.21|78.83|78.23|78.81|78.21|3
1737668540000|2025-01-23 21:42:20|78.71|78.11|78.67|78.07|78.71|78.11|78.67|78.07|8
1737618580000|2025-01-23 07:49:40|78.8|78.2|78.74|78.14|78.8|78.2|78.74|78.14|5
1737668550000|2025-01-23 21:42:30|78.68|78.08|78.68|78.08|78.71|78.11|78.68|78.08|10
1737618590000|2025-01-23 07:49:50|78.77|78.17|78.79|78.19|78.79|78.19|78.77|78.17|5
1737668560000|2025-01-23 21:42:40|78.69|78.09|78.71|78.11|78.71|78.11|78.68|78.08|7
1737618600000|2025-01-23 07:50:00|78.78|78.18|78.74|78.14|78.79|78.19|78.74|78.14|7
1737668570000|2025-01-23 21:42:50|78.7|78.1|78.64|78.04|78.71|78.11|78.63|78.03|9
1737618610000|2025-01-23 07:50:10|78.75|78.15|78.74|78.14|78.76|78.16|78.74|78.14|4
1737668580000|2025-01-23 21:43:00|78.63|78.03|78.57|77.97|78.66|78.06|78.57|77.97|13
1737618620000|2025-01-23 07:50:20|78.76|78.16|78.78|78.18|78.78|78.18|78.76|78.16|3
1737668590000|2025-01-23 21:43:10|78.58|77.98|78.57|77.97|78.61|78.01|78.57|77.97|8
1737618630000|2025-01-23 07:50:30|78.79|78.19|78.83|78.23|78.83|78.23|78.78|78.18|5
1737668600000|2025-01-23 21:43:20|78.58|77.98|78.59|77.99|78.59|77.99|78.58|77.98|4
1737618640000|2025-01-23 07:50:40|78.82|78.22|78.82|78.22|78.82|78.22|78.81|78.21|3
1737668620000|2025-01-23 21:43:40|78.58|77.98|78.59|77.99|78.59|77.99|78.57|77.97|6
1737618650000|2025-01-23 07:50:50|78.8|78.2|78.81|78.21|78.82|78.22|78.8|78.2|3
1737668630000|2025-01-23 21:43:50|78.58|77.98|78.66|78.06|78.66|78.06|78.58|77.98|7
1737618670000|2025-01-23 07:51:10|78.8|78.2|78.8|78.2|78.8|78.2|78.8|78.2|1
1737668640000|2025-01-23 21:44:00|78.67|78.07|78.65|78.05|78.67|78.07|78.61|78.01|13
1737618680000|2025-01-23 07:51:20|78.81|78.21|78.82|78.22|78.82|78.22|78.81|78.21|2
1737668650000|2025-01-23 21:44:10|78.64|78.04|78.66|78.06|78.67|78.07|78.64|78.04|5
1737618690000|2025-01-23 07:51:30|78.81|78.21|78.81|78.21|78.81|78.21|78.8|78.2|3
1737668660000|2025-01-23 21:44:20|78.67|78.07|78.58|77.98|78.67|78.07|78.58|77.98|12
1737618700000|2025-01-23 07:51:40|78.8|78.2|78.8|78.2|78.8|78.2|78.8|78.2|1
1737668670000|2025-01-23 21:44:30|78.59|77.99|78.59|77.99|78.59|77.99|78.59|77.99|1
1737618710000|2025-01-23 07:51:50|78.81|78.21|78.8|78.2|78.81|78.21|78.8|78.2|2
1737668680000|2025-01-23 21:44:40|78.61|78.01|78.65|78.05|78.66|78.06|78.61|78.01|7
1737618720000|2025-01-23 07:52:00|78.81|78.21|78.8|78.2|78.81|78.21|78.8|78.2|2
1737668690000|2025-01-23 21:44:50|78.63|78.03|78.63|78.03|78.64|78.04|78.62|78.02|4
1737618730000|2025-01-23 07:52:10|78.81|78.21|78.84|78.24|78.84|78.24|78.81|78.21|4
1737668700000|2025-01-23 21:45:00|78.65|78.05|78.66|78.06|78.68|78.08|78.65|78.05|4
1737618740000|2025-01-23 07:52:20|78.83|78.23|78.84|78.24|78.84|78.24|78.83|78.23|2
1737668710000|2025-01-23 21:45:10|78.64|78.04|78.65|78.05|78.68|78.08|78.62|78.02|17
1737618750000|2025-01-23 07:52:30|78.83|78.23|78.85|78.25|78.85|78.25|78.83|78.23|3
1737668720000|2025-01-23 21:45:20|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|4
1737618760000|2025-01-23 07:52:40|78.87|78.27|78.87|78.27|78.87|78.27|78.87|78.27|1
1737668730000|2025-01-23 21:45:30|78.69|78.09|78.68|78.08|78.71|78.11|78.68|78.08|6
1737618770000|2025-01-23 07:52:50|78.85|78.25|78.85|78.25|78.85|78.25|78.85|78.25|1
1737668740000|2025-01-23 21:45:40|78.67|78.07|78.67|78.07|78.67|78.07|78.62|78.02|7
1737618780000|2025-01-23 07:53:00|78.86|78.26|78.84|78.24|78.86|78.26|78.84|78.24|4
1737668750000|2025-01-23 21:45:50|78.66|78.06|78.7|78.1|78.7|78.1|78.63|78.03|11
1737618790000|2025-01-23 07:53:10|78.83|78.23|78.83|78.23|78.83|78.23|78.83|78.23|1
1737668760000|2025-01-23 21:46:00|78.68|78.08|78.71|78.11|78.72|78.12|78.68|78.08|7
1737618810000|2025-01-23 07:53:30|78.81|78.21|78.81|78.21|78.81|78.21|78.81|78.21|1
1737668770000|2025-01-23 21:46:10|78.72|78.12|78.72|78.12|78.77|78.17|78.71|78.11|14
1737618820000|2025-01-23 07:53:40|78.8|78.2|78.78|78.18|78.8|78.2|78.78|78.18|3
1737668780000|2025-01-23 21:46:20|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737618830000|2025-01-23 07:53:50|78.79|78.19|78.78|78.18|78.79|78.19|78.78|78.18|4
1737668790000|2025-01-23 21:46:30|78.7|78.1|78.68|78.08|78.7|78.1|78.68|78.08|4
1737618840000|2025-01-23 07:54:00|78.79|78.19|78.79|78.19|78.8|78.2|78.78|78.18|5
1737668800000|2025-01-23 21:46:40|78.67|78.07|78.56|77.96|78.67|78.07|78.56|77.96|12
1737618860000|2025-01-23 07:54:20|78.8|78.2|78.79|78.19|78.8|78.2|78.79|78.19|2
1737668810000|2025-01-23 21:46:50|78.57|77.97|78.56|77.96|78.59|77.99|78.51|77.91|13
1737618870000|2025-01-23 07:54:30|78.8|78.2|78.79|78.19|78.8|78.2|78.79|78.19|2
1737668820000|2025-01-23 21:47:00|78.54|77.94|78.47|77.87|78.54|77.94|78.45|77.85|12
1737618880000|2025-01-23 07:54:40|78.8|78.2|78.8|78.2|78.81|78.21|78.79|78.19|7
1737668830000|2025-01-23 21:47:10|78.48|77.88|78.48|77.88|78.48|77.88|78.43|77.83|9
1737618890000|2025-01-23 07:54:50|78.79|78.19|78.75|78.15|78.79|78.19|78.75|78.15|4
1737668840000|2025-01-23 21:47:20|78.49|77.89|78.55|77.95|78.55|77.95|78.49|77.89|7
1737618900000|2025-01-23 07:55:00|78.76|78.16|78.76|78.16|78.76|78.16|78.76|78.16|1
1737668850000|2025-01-23 21:47:30|78.56|77.96|78.57|77.97|78.58|77.98|78.56|77.96|4
1737618910000|2025-01-23 07:55:10|78.75|78.15|78.75|78.15|78.76|78.16|78.75|78.15|3
1737668860000|2025-01-23 21:47:40|78.58|77.98|78.58|77.98|78.58|77.98|78.58|77.98|1
1737618930000|2025-01-23 07:55:30|78.76|78.16|78.78|78.18|78.78|78.18|78.76|78.16|4
1737668870000|2025-01-23 21:47:50|78.59|77.99|78.59|77.99|78.59|77.99|78.58|77.98|5
1737618940000|2025-01-23 07:55:40|78.82|78.22|78.83|78.23|78.83|78.23|78.82|78.22|2
1737668880000|2025-01-23 21:48:00|78.6|78|78.61|78.01|78.66|78.06|78.6|78|10
1737618960000|2025-01-23 07:56:00|78.82|78.22|78.82|78.22|78.83|78.23|78.82|78.22|3
1737668890000|2025-01-23 21:48:10|78.6|78|78.58|77.98|78.6|78|78.57|77.97|5
1737618970000|2025-01-23 07:56:10|78.83|78.23|78.84|78.24|78.84|78.24|78.82|78.22|4
1737668900000|2025-01-23 21:48:20|78.57|77.97|78.51|77.91|78.57|77.97|78.51|77.91|5
1737618980000|2025-01-23 07:56:20|78.83|78.23|78.83|78.23|78.83|78.23|78.82|78.22|3
1737668910000|2025-01-23 21:48:30|78.52|77.92|78.47|77.87|78.52|77.92|78.47|77.87|6
1737618990000|2025-01-23 07:56:30|78.84|78.24|78.85|78.25|78.85|78.25|78.84|78.24|2
1737668920000|2025-01-23 21:48:40|78.43|77.83|78.42|77.82|78.43|77.83|78.42|77.82|2
1737619010000|2025-01-23 07:56:50|78.84|78.24|78.84|78.24|78.84|78.24|78.84|78.24|1
1737668930000|2025-01-23 21:48:50|78.43|77.83|78.43|77.83|78.47|77.87|78.42|77.82|9
1737619040000|2025-01-23 07:57:20|78.85|78.25|78.84|78.24|78.85|78.25|78.84|78.24|2
1737668940000|2025-01-23 21:49:00|78.41|77.81|78.39|77.79|78.43|77.83|78.39|77.79|8
1737619060000|2025-01-23 07:57:40|78.86|78.26|78.87|78.27|78.88|78.28|78.86|78.26|3
1737668950000|2025-01-23 21:49:10|78.38|77.78|78.4|77.8|78.41|77.81|78.38|77.78|8
1737619070000|2025-01-23 07:57:50|78.85|78.25|78.85|78.25|78.85|78.25|78.84|78.24|3
1737668960000|2025-01-23 21:49:20|78.39|77.79|78.41|77.81|78.41|77.81|78.37|77.77|8
1737619080000|2025-01-23 07:58:00|78.88|78.28|78.9|78.3|78.9|78.3|78.87|78.27|6
1737668970000|2025-01-23 21:49:30|78.4|77.8|78.41|77.81|78.44|77.84|78.4|77.8|9
1737619090000|2025-01-23 07:58:10|78.89|78.29|78.88|78.28|78.9|78.3|78.88|78.28|4
1737668980000|2025-01-23 21:49:40|78.39|77.79|78.35|77.75|78.4|77.8|78.34|77.74|10
1737619100000|2025-01-23 07:58:20|78.87|78.27|78.87|78.27|78.87|78.27|78.87|78.27|1
1737668990000|2025-01-23 21:49:50|78.36|77.76|78.34|77.74|78.36|77.76|78.34|77.74|5
1737619110000|2025-01-23 07:58:30|78.86|78.26|78.82|78.22|78.86|78.26|78.82|78.22|2
1737669000000|2025-01-23 21:50:00|78.32|77.72|78.23|77.63|78.32|77.72|78.21|77.61|20
1737619120000|2025-01-23 07:58:40|78.83|78.23|78.83|78.23|78.84|78.24|78.83|78.23|3
1737669010000|2025-01-23 21:50:10|78.24|77.64|78.23|77.63|78.24|77.64|78.23|77.63|2
1737619130000|2025-01-23 07:58:50|78.85|78.25|78.83|78.23|78.85|78.25|78.82|78.22|4
1737669020000|2025-01-23 21:50:20|78.24|77.64|78.22|77.62|78.24|77.64|78.22|77.62|3
1737619150000|2025-01-23 07:59:10|78.81|78.21|78.81|78.21|78.81|78.21|78.81|78.21|1
1737669030000|2025-01-23 21:50:30|78.23|77.63|78.22|77.62|78.23|77.63|78.22|77.62|2
1737619160000|2025-01-23 07:59:20|78.82|78.22|78.82|78.22|78.82|78.22|78.82|78.22|1
1737669050000|2025-01-23 21:50:50|78.21|77.61|78.12|77.52|78.21|77.61|78.12|77.52|4
1737619170000|2025-01-23 07:59:30|78.81|78.21|78.82|78.22|78.82|78.22|78.81|78.21|4
1737669060000|2025-01-23 21:51:00|78.13|77.53|78.11|77.51|78.13|77.53|78.06|77.46|12
1737619180000|2025-01-23 07:59:40|78.81|78.21|78.83|78.23|78.83|78.23|78.81|78.21|3
1737669070000|2025-01-23 21:51:10|78.12|77.52|78.09|77.49|78.13|77.53|78.09|77.49|8
1737619190000|2025-01-23 07:59:50|78.84|78.24|78.9|78.3|78.9|78.3|78.84|78.24|4
1737669080000|2025-01-23 21:51:20|78.1|77.5|78.19|77.59|78.19|77.59|78.1|77.5|5
1737619200000|2025-01-23 08:00:00|78.91|78.31|78.84|78.24|78.91|78.31|78.84|78.24|8
1737669090000|2025-01-23 21:51:30|78.18|77.58|78.24|77.64|78.24|77.64|78.18|77.58|6
1737669100000|2025-01-23 21:51:40|78.23|77.63|78.22|77.62|78.23|77.63|78.18|77.58|12
1737619210000|2025-01-23 08:00:10|78.82|78.22|78.82|78.22|78.82|78.22|78.78|78.18|9
1737669110000|2025-01-23 21:51:50|78.21|77.61|78.24|77.64|78.3|77.7|78.21|77.61|13
1737619220000|2025-01-23 08:00:20|78.8|78.2|78.8|78.2|78.8|78.2|78.78|78.18|7
1737669120000|2025-01-23 21:52:00|78.23|77.63|78.23|77.63|78.23|77.63|78.21|77.61|9
1737619230000|2025-01-23 08:00:30|78.82|78.22|78.84|78.24|78.84|78.24|78.81|78.21|3
1737669130000|2025-01-23 21:52:10|78.22|77.62|78.22|77.62|78.23|77.63|78.21|77.61|7
1737619250000|2025-01-23 08:00:50|78.82|78.22|78.83|78.23|78.84|78.24|78.82|78.22|4
1737669140000|2025-01-23 21:52:20|78.23|77.63|78.31|77.71|78.31|77.71|78.23|77.63|8
1737619260000|2025-01-23 08:01:00|78.85|78.25|78.83|78.23|78.85|78.25|78.83|78.23|3
1737669150000|2025-01-23 21:52:30|78.3|77.7|78.32|77.72|78.32|77.72|78.3|77.7|5
1737619270000|2025-01-23 08:01:10|78.84|78.24|78.82|78.22|78.84|78.24|78.82|78.22|4
1737669160000|2025-01-23 21:52:40|78.33|77.73|78.37|77.77|78.37|77.77|78.33|77.73|2
1737619280000|2025-01-23 08:01:20|78.83|78.23|78.82|78.22|78.83|78.23|78.82|78.22|2
1737669170000|2025-01-23 21:52:50|78.38|77.78|78.34|77.74|78.38|77.78|78.34|77.74|5
1737619290000|2025-01-23 08:01:30|78.83|78.23|78.9|78.3|78.9|78.3|78.83|78.23|4
1737669180000|2025-01-23 21:53:00|78.36|77.76|78.4|77.8|78.4|77.8|78.35|77.75|9
1737619300000|2025-01-23 08:01:40|78.91|78.31|78.91|78.31|78.93|78.33|78.9|78.3|6
1737669190000|2025-01-23 21:53:10|78.41|77.81|78.41|77.81|78.42|77.82|78.39|77.79|8
1737619310000|2025-01-23 08:01:50|78.92|78.32|78.91|78.31|78.92|78.32|78.91|78.31|2
1737669200000|2025-01-23 21:53:20|78.4|77.8|78.42|77.82|78.42|77.82|78.38|77.78|7
1737619320000|2025-01-23 08:02:00|78.92|78.32|78.96|78.36|78.96|78.36|78.92|78.32|8
1737669220000|2025-01-23 21:53:40|78.43|77.83|78.41|77.81|78.43|77.83|78.4|77.8|8
1737619330000|2025-01-23 08:02:10|78.95|78.35|78.96|78.36|79.01|78.41|78.95|78.35|9
1737669230000|2025-01-23 21:53:50|78.42|77.82|78.42|77.82|78.43|77.83|78.42|77.82|5
1737619340000|2025-01-23 08:02:20|78.95|78.35|78.94|78.34|78.95|78.35|78.93|78.33|3
1737669240000|2025-01-23 21:54:00|78.41|77.81|78.43|77.83|78.43|77.83|78.41|77.81|5
1737619350000|2025-01-23 08:02:30|78.95|78.35|78.89|78.29|78.95|78.35|78.89|78.29|6
1737669250000|2025-01-23 21:54:10|78.46|77.86|78.42|77.82|78.46|77.86|78.42|77.82|4
1737619360000|2025-01-23 08:02:40|78.9|78.3|78.86|78.26|78.9|78.3|78.86|78.26|4
1737669260000|2025-01-23 21:54:20|78.43|77.83|78.4|77.8|78.43|77.83|78.4|77.8|7
1737619370000|2025-01-23 08:02:50|78.84|78.24|78.85|78.25|78.85|78.25|78.84|78.24|4
1737669280000|2025-01-23 21:54:40|78.39|77.79|78.39|77.79|78.41|77.81|78.38|77.78|7
1737619380000|2025-01-23 08:03:00|78.86|78.26|78.85|78.25|78.86|78.26|78.85|78.25|2
1737669290000|2025-01-23 21:54:50|78.4|77.8|78.4|77.8|78.43|77.83|78.4|77.8|6
1737619390000|2025-01-23 08:03:10|78.84|78.24|78.78|78.18|78.84|78.24|78.78|78.18|6
1737669300000|2025-01-23 21:55:00|78.39|77.79|78.37|77.77|78.39|77.79|78.33|77.73|11
1737619400000|2025-01-23 08:03:20|78.79|78.19|78.81|78.21|78.82|78.22|78.79|78.19|5
1737669310000|2025-01-23 21:55:10|78.4|77.8|78.4|77.8|78.4|77.8|78.39|77.79|3
1737619410000|2025-01-23 08:03:30|78.82|78.22|78.81|78.21|78.82|78.22|78.81|78.21|2
1737669320000|2025-01-23 21:55:20|78.42|77.82|78.41|77.81|78.42|77.82|78.4|77.8|7
1737619420000|2025-01-23 08:03:40|78.82|78.22|78.83|78.23|78.83|78.23|78.82|78.22|4
1737669330000|2025-01-23 21:55:30|78.43|77.83|78.43|77.83|78.45|77.85|78.43|77.83|4
1737619430000|2025-01-23 08:03:50|78.84|78.24|78.84|78.24|78.84|78.24|78.84|78.24|1
1737669340000|2025-01-23 21:55:40|78.44|77.84|78.47|77.87|78.47|77.87|78.42|77.82|10
1737619450000|2025-01-23 08:04:10|78.85|78.25|78.88|78.28|78.89|78.29|78.85|78.25|4
1737669350000|2025-01-23 21:55:50|78.46|77.86|78.46|77.86|78.47|77.87|78.46|77.86|3
1737619460000|2025-01-23 08:04:20|78.89|78.29|78.9|78.3|78.9|78.3|78.89|78.29|2
1737669360000|2025-01-23 21:56:00|78.47|77.87|78.44|77.84|78.47|77.87|78.43|77.83|10
1737619470000|2025-01-23 08:04:30|78.91|78.31|78.91|78.31|78.91|78.31|78.9|78.3|3
1737669370000|2025-01-23 21:56:10|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737619480000|2025-01-23 08:04:40|78.92|78.32|78.92|78.32|78.92|78.32|78.91|78.31|3
1737669380000|2025-01-23 21:56:20|78.41|77.81|78.39|77.79|78.41|77.81|78.38|77.78|11
1737619490000|2025-01-23 08:04:50|78.91|78.31|78.85|78.25|78.91|78.31|78.85|78.25|4
1737669390000|2025-01-23 21:56:30|78.38|77.78|78.39|77.79|78.4|77.8|78.38|77.78|10
1737619500000|2025-01-23 08:05:00|78.84|78.24|78.84|78.24|78.84|78.24|78.84|78.24|1
1737669400000|2025-01-23 21:56:40|78.4|77.8|78.47|77.87|78.48|77.88|78.4|77.8|13
1737619510000|2025-01-23 08:05:10|78.83|78.23|78.83|78.23|78.83|78.23|78.83|78.23|1
1737669410000|2025-01-23 21:56:50|78.48|77.88|78.48|77.88|78.48|77.88|78.48|77.88|1
1737619520000|2025-01-23 08:05:20|78.82|78.22|78.82|78.22|78.83|78.23|78.8|78.2|7
1737669420000|2025-01-23 21:57:00|78.47|77.87|78.47|77.87|78.47|77.87|78.47|77.87|1
1737619530000|2025-01-23 08:05:30|78.83|78.23|78.83|78.23|78.83|78.23|78.82|78.22|3
1737669430000|2025-01-23 21:57:10|78.45|77.85|78.43|77.83|78.45|77.85|78.42|77.82|10
1737619550000|2025-01-23 08:05:50|78.85|78.25|78.83|78.23|78.85|78.25|78.83|78.23|5
1737669440000|2025-01-23 21:57:20|78.48|77.88|78.52|77.92|78.52|77.92|78.48|77.88|9
1737619560000|2025-01-23 08:06:00|78.84|78.24|78.84|78.24|78.86|78.26|78.83|78.23|7
1737669450000|2025-01-23 21:57:30|78.53|77.93|78.55|77.95|78.55|77.95|78.53|77.93|6
1737619580000|2025-01-23 08:06:20|78.83|78.23|78.82|78.22|78.83|78.23|78.82|78.22|4
1737669460000|2025-01-23 21:57:40|78.54|77.94|78.59|77.99|78.6|78|78.54|77.94|5
1737619590000|2025-01-23 08:06:30|78.81|78.21|78.77|78.17|78.82|78.22|78.75|78.15|8
1737669470000|2025-01-23 21:57:50|78.58|77.98|78.59|77.99|78.6|78|78.58|77.98|4
1737619600000|2025-01-23 08:06:40|78.78|78.18|78.77|78.17|78.79|78.19|78.77|78.17|4
1737669480000|2025-01-23 21:58:00|78.58|77.98|78.56|77.96|78.59|77.99|78.56|77.96|9
1737619610000|2025-01-23 08:06:50|78.78|78.18|78.8|78.2|78.8|78.2|78.78|78.18|2
1737669490000|2025-01-23 21:58:10|78.55|77.95|78.53|77.93|78.55|77.95|78.53|77.93|2
1737619620000|2025-01-23 08:07:00|78.81|78.21|78.78|78.18|78.82|78.22|78.78|78.18|6
1737669500000|2025-01-23 21:58:20|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|4
1737619630000|2025-01-23 08:07:10|78.77|78.17|78.8|78.2|78.81|78.21|78.77|78.17|6
1737669510000|2025-01-23 21:58:30|78.49|77.89|78.51|77.91|78.51|77.91|78.48|77.88|8
1737619650000|2025-01-23 08:07:30|78.78|78.18|78.78|78.18|78.78|78.18|78.78|78.18|1
1737669530000|2025-01-23 21:58:50|78.55|77.95|78.55|77.95|78.56|77.96|78.53|77.93|10
1737619660000|2025-01-23 08:07:40|78.77|78.17|78.77|78.17|78.77|78.17|78.77|78.17|1
1737669540000|2025-01-23 21:59:00|78.54|77.94|78.47|77.87|78.55|77.95|78.47|77.87|11
1737619670000|2025-01-23 08:07:50|78.72|78.12|78.67|78.07|78.72|78.12|78.66|78.06|5
1737669550000|2025-01-23 21:59:10|78.48|77.88|78.47|77.87|78.49|77.89|78.47|77.87|16
1737619680000|2025-01-23 08:08:00|78.69|78.09|78.68|78.08|78.71|78.11|78.66|78.06|8
1737669560000|2025-01-23 21:59:20|78.46|77.86|78.47|77.87|78.47|77.87|78.46|77.86|2
1737619690000|2025-01-23 08:08:10|78.69|78.09|78.7|78.1|78.7|78.1|78.69|78.09|2
1737669570000|2025-01-23 21:59:30|78.46|77.86|78.42|77.82|78.46|77.86|78.4|77.8|11
1737619710000|2025-01-23 08:08:30|78.71|78.11|78.67|78.07|78.71|78.11|78.67|78.07|5
1737669580000|2025-01-23 21:59:40|78.41|77.81|78.37|77.77|78.41|77.81|78.37|77.77|10
1737619720000|2025-01-23 08:08:40|78.66|78.06|78.7|78.1|78.7|78.1|78.66|78.06|4
1737669590000|2025-01-23 21:59:50|78.38|77.78|78.37|77.77|78.38|77.78|78.37|77.77|6
1737619730000|2025-01-23 08:08:50|78.71|78.11|78.73|78.13|78.73|78.13|78.71|78.11|3
1737669600000|2025-01-23 22:00:00|78.38|77.78|78.28|77.68|78.38|77.78|78.27|77.67|11
1737619740000|2025-01-23 08:09:00|78.72|78.12|78.74|78.14|78.74|78.14|78.72|78.12|3
1737669610000|2025-01-23 22:00:10|78.27|77.67|78.29|77.69|78.29|77.69|78.26|77.66|13
1737619750000|2025-01-23 08:09:10|78.75|78.15|78.73|78.13|78.75|78.15|78.72|78.12|7
1737669620000|2025-01-23 22:00:20|78.28|77.68|78.3|77.7|78.3|77.7|78.28|77.68|3
1737619760000|2025-01-23 08:09:20|78.72|78.12|78.69|78.09|78.72|78.12|78.69|78.09|4
1737669630000|2025-01-23 22:00:30|78.29|77.69|78.27|77.67|78.29|77.69|78.27|77.67|7
1737619770000|2025-01-23 08:09:30|78.68|78.08|78.68|78.08|78.68|78.08|78.67|78.07|3
1737669640000|2025-01-23 22:00:40|78.28|77.68|78.29|77.69|78.31|77.71|78.28|77.68|12
1737619780000|2025-01-23 08:09:40|78.67|78.07|78.67|78.07|78.67|78.07|78.67|78.07|1
1737669650000|2025-01-23 22:00:50|78.28|77.68|78.3|77.7|78.34|77.74|78.27|77.67|14
1737619790000|2025-01-23 08:09:50|78.68|78.08|78.72|78.12|78.72|78.12|78.68|78.08|3
1737669660000|2025-01-23 22:01:00|78.33|77.73|78.33|77.73|78.35|77.75|78.31|77.71|9
1737619800000|2025-01-23 08:10:00|78.71|78.11|78.73|78.13|78.73|78.13|78.71|78.11|4
1737669670000|2025-01-23 22:01:10|78.35|77.75|78.4|77.8|78.4|77.8|78.34|77.74|13
1737619810000|2025-01-23 08:10:10|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737669680000|2025-01-23 22:01:20|78.41|77.81|78.38|77.78|78.42|77.82|78.37|77.77|11
1737669690000|2025-01-23 22:01:30|78.39|77.79|78.47|77.87|78.47|77.87|78.38|77.78|13
1737619820000|2025-01-23 08:10:20|78.7|78.1|78.69|78.09|78.7|78.1|78.69|78.09|2
1737669700000|2025-01-23 22:01:40|78.48|77.88|78.49|77.89|78.49|77.89|78.47|77.87|4
1737619840000|2025-01-23 08:10:40|78.63|78.03|78.66|78.06|78.66|78.06|78.63|78.03|2
1737669710000|2025-01-23 22:01:50|78.5|77.9|78.5|77.9|78.51|77.91|78.49|77.89|7
1737619850000|2025-01-23 08:10:50|78.68|78.08|78.69|78.09|78.7|78.1|78.68|78.08|3
1737669720000|2025-01-23 22:02:00|78.49|77.89|78.56|77.96|78.58|77.98|78.49|77.89|15
1737619860000|2025-01-23 08:11:00|78.68|78.08|78.72|78.12|78.73|78.13|78.68|78.08|6
1737669730000|2025-01-23 22:02:10|78.57|77.97|78.58|77.98|78.59|77.99|78.56|77.96|13
1737619870000|2025-01-23 08:11:10|78.71|78.11|78.7|78.1|78.71|78.11|78.69|78.09|4
1737669740000|2025-01-23 22:02:20|78.59|77.99|78.58|77.98|78.59|77.99|78.57|77.97|4
1737619880000|2025-01-23 08:11:20|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1737669760000|2025-01-23 22:02:40|78.57|77.97|78.57|77.97|78.57|77.97|78.57|77.97|1
1737619890000|2025-01-23 08:11:30|78.7|78.1|78.66|78.06|78.7|78.1|78.66|78.06|3
1737669770000|2025-01-23 22:02:50|78.58|77.98|78.58|77.98|78.58|77.98|78.58|77.98|1
1737619900000|2025-01-23 08:11:40|78.65|78.05|78.65|78.05|78.65|78.05|78.65|78.05|1
1737669780000|2025-01-23 22:03:00|78.57|77.97|78.58|77.98|78.58|77.98|78.57|77.97|2
1737619920000|2025-01-23 08:12:00|78.66|78.06|78.66|78.06|78.67|78.07|78.66|78.06|3
1737669790000|2025-01-23 22:03:10|78.6|78|78.66|78.06|78.69|78.09|78.57|77.97|13
1737619930000|2025-01-23 08:12:10|78.67|78.07|78.65|78.05|78.67|78.07|78.65|78.05|3
1737669800000|2025-01-23 22:03:20|78.65|78.05|78.61|78.01|78.65|78.05|78.61|78.01|6
1737619940000|2025-01-23 08:12:20|78.66|78.06|78.66|78.06|78.67|78.07|78.66|78.06|3
1737669810000|2025-01-23 22:03:30|78.6|78|78.61|78.01|78.61|78.01|78.58|77.98|10
1737619950000|2025-01-23 08:12:30|78.65|78.05|78.71|78.11|78.71|78.11|78.65|78.05|8
1737669820000|2025-01-23 22:03:40|78.6|78|78.59|77.99|78.6|78|78.59|77.99|4
1737619960000|2025-01-23 08:12:40|78.72|78.12|78.71|78.11|78.75|78.15|78.71|78.11|8
1737669830000|2025-01-23 22:03:50|78.6|78|78.59|77.99|78.6|78|78.59|77.99|6
1737619970000|2025-01-23 08:12:50|78.7|78.1|78.71|78.11|78.71|78.11|78.7|78.1|2
1737669840000|2025-01-23 22:04:00|78.6|78|78.61|78.01|78.62|78.02|78.6|78|5
1737619980000|2025-01-23 08:13:00|78.7|78.1|78.71|78.11|78.73|78.13|78.7|78.1|6
1737669850000|2025-01-23 22:04:10|78.6|78|78.6|78|78.6|78|78.6|78|1
1737619990000|2025-01-23 08:13:10|78.72|78.12|78.72|78.12|78.73|78.13|78.71|78.11|4
1737669860000|2025-01-23 22:04:20|78.61|78.01|78.61|78.01|78.61|78.01|78.58|77.98|6
1737620000000|2025-01-23 08:13:20|78.71|78.11|78.72|78.12|78.73|78.13|78.68|78.08|11
1737669870000|2025-01-23 22:04:30|78.62|78.02|78.7|78.1|78.7|78.1|78.62|78.02|8
1737620010000|2025-01-23 08:13:30|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737669880000|2025-01-23 22:04:40|78.71|78.11|78.76|78.16|78.77|78.17|78.71|78.11|5
1737620040000|2025-01-23 08:14:00|78.7|78.1|78.66|78.06|78.7|78.1|78.66|78.06|5
1737669890000|2025-01-23 22:04:50|78.73|78.13|78.76|78.16|78.76|78.16|78.71|78.11|11
1737620050000|2025-01-23 08:14:10|78.65|78.05|78.63|78.03|78.65|78.05|78.63|78.03|2
1737669900000|2025-01-23 22:05:00|78.77|78.17|78.78|78.18|78.78|78.18|78.77|78.17|4
1737620060000|2025-01-23 08:14:20|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|2
1737669910000|2025-01-23 22:05:10|78.79|78.19|78.71|78.11|78.79|78.19|78.71|78.11|11
1737620070000|2025-01-23 08:14:30|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737669920000|2025-01-23 22:05:20|78.73|78.13|78.77|78.17|78.79|78.19|78.73|78.13|5
1737620080000|2025-01-23 08:14:40|78.63|78.03|78.63|78.03|78.63|78.03|78.62|78.02|5
1737669930000|2025-01-23 22:05:30|78.76|78.16|78.78|78.18|78.79|78.19|78.76|78.16|4
1737620090000|2025-01-23 08:14:50|78.62|78.02|78.63|78.03|78.63|78.03|78.62|78.02|2
1737669940000|2025-01-23 22:05:40|78.79|78.19|78.8|78.2|78.8|78.2|78.79|78.19|4
1737620100000|2025-01-23 08:15:00|78.62|78.02|78.64|78.04|78.65|78.05|78.62|78.02|7
1737669950000|2025-01-23 22:05:50|78.79|78.19|78.81|78.21|78.81|78.21|78.79|78.19|5
1737620110000|2025-01-23 08:15:10|78.63|78.03|78.64|78.04|78.64|78.04|78.63|78.03|2
1737669960000|2025-01-23 22:06:00|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|8
1737620120000|2025-01-23 08:15:20|78.65|78.05|78.64|78.04|78.65|78.05|78.64|78.04|4
1737669970000|2025-01-23 22:06:10|78.82|78.22|78.81|78.21|78.82|78.22|78.81|78.21|8
1737620130000|2025-01-23 08:15:30|78.63|78.03|78.65|78.05|78.65|78.05|78.63|78.03|3
1737669980000|2025-01-23 22:06:20|78.82|78.22|78.88|78.28|78.89|78.29|78.81|78.21|10
1737620140000|2025-01-23 08:15:40|78.66|78.06|78.69|78.09|78.7|78.1|78.66|78.06|4
1737669990000|2025-01-23 22:06:30|78.87|78.27|78.85|78.25|78.87|78.27|78.83|78.23|6
1737620150000|2025-01-23 08:15:50|78.7|78.1|78.71|78.11|78.71|78.11|78.69|78.09|3
1737670000000|2025-01-23 22:06:40|78.86|78.26|78.87|78.27|78.88|78.28|78.86|78.26|6
1737620160000|2025-01-23 08:16:00|78.72|78.12|78.71|78.11|78.72|78.12|78.71|78.11|2
1737670010000|2025-01-23 22:06:50|78.88|78.28|78.87|78.27|78.9|78.3|78.87|78.27|6
1737620170000|2025-01-23 08:16:10|78.7|78.1|78.68|78.08|78.7|78.1|78.68|78.08|3
1737670020000|2025-01-23 22:07:00|78.86|78.26|78.86|78.26|78.86|78.26|78.86|78.26|1
1737620180000|2025-01-23 08:16:20|78.66|78.06|78.7|78.1|78.7|78.1|78.65|78.05|7
1737670030000|2025-01-23 22:07:10|78.84|78.24|78.85|78.25|78.86|78.26|78.83|78.23|11
1737620200000|2025-01-23 08:16:40|78.69|78.09|78.62|78.02|78.69|78.09|78.62|78.02|4
1737670040000|2025-01-23 22:07:20|78.86|78.26|78.8|78.2|78.87|78.27|78.8|78.2|8
1737620210000|2025-01-23 08:16:50|78.63|78.03|78.63|78.03|78.63|78.03|78.63|78.03|1
1737670050000|2025-01-23 22:07:30|78.79|78.19|78.71|78.11|78.79|78.19|78.71|78.11|7
1737620220000|2025-01-23 08:17:00|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737670060000|2025-01-23 22:07:40|78.7|78.1|78.68|78.08|78.7|78.1|78.68|78.08|12
1737620240000|2025-01-23 08:17:20|78.69|78.09|78.69|78.09|78.69|78.09|78.68|78.08|3
1737670070000|2025-01-23 22:07:50|78.67|78.07|78.53|77.93|78.67|78.07|78.53|77.93|12
1737620250000|2025-01-23 08:17:30|78.7|78.1|78.7|78.1|78.7|78.1|78.68|78.08|5
1737670080000|2025-01-23 22:08:00|78.55|77.95|78.5|77.9|78.55|77.95|78.5|77.9|8
1737620260000|2025-01-23 08:17:40|78.69|78.09|78.68|78.08|78.69|78.09|78.68|78.08|2
1737670090000|2025-01-23 22:08:10|78.52|77.92|78.57|77.97|78.58|77.98|78.52|77.92|4
1737620270000|2025-01-23 08:17:50|78.67|78.07|78.67|78.07|78.67|78.07|78.66|78.06|3
1737670100000|2025-01-23 22:08:20|78.58|77.98|78.6|78|78.6|78|78.58|77.98|5
1737620280000|2025-01-23 08:18:00|78.65|78.05|78.69|78.09|78.7|78.1|78.62|78.02|9
1737670110000|2025-01-23 22:08:30|78.59|77.99|78.58|77.98|78.59|77.99|78.58|77.98|2
1737620290000|2025-01-23 08:18:10|78.68|78.08|78.72|78.12|78.72|78.12|78.68|78.08|3
1737670120000|2025-01-23 22:08:40|78.59|77.99|78.55|77.95|78.59|77.99|78.52|77.92|6
1737670130000|2025-01-23 22:08:50|78.56|77.96|78.57|77.97|78.59|77.99|78.55|77.95|10
1737620300000|2025-01-23 08:18:20|78.71|78.11|78.7|78.1|78.72|78.12|78.7|78.1|8
1737670140000|2025-01-23 22:09:00|78.6|78|78.58|77.98|78.6|78|78.58|77.98|3
1737620310000|2025-01-23 08:18:30|78.74|78.14|78.77|78.17|78.81|78.21|78.74|78.14|7
1737670150000|2025-01-23 22:09:10|78.59|77.99|78.59|77.99|78.61|78.01|78.59|77.99|6
1737620320000|2025-01-23 08:18:40|78.76|78.16|78.72|78.12|78.76|78.16|78.72|78.12|7
1737670160000|2025-01-23 22:09:20|78.58|77.98|78.58|77.98|78.6|78|78.57|77.97|9
1737620330000|2025-01-23 08:18:50|78.71|78.11|78.72|78.12|78.72|78.12|78.71|78.11|2
1737670170000|2025-01-23 22:09:30|78.57|77.97|78.56|77.96|78.57|77.97|78.56|77.96|2
1737620340000|2025-01-23 08:19:00|78.71|78.11|78.72|78.12|78.72|78.12|78.71|78.11|4
1737670180000|2025-01-23 22:09:40|78.55|77.95|78.63|78.03|78.65|78.05|78.55|77.95|11
1737620350000|2025-01-23 08:19:10|78.73|78.13|78.64|78.04|78.73|78.13|78.64|78.04|7
1737670190000|2025-01-23 22:09:50|78.64|78.04|78.64|78.04|78.65|78.05|78.64|78.04|9
1737620360000|2025-01-23 08:19:20|78.65|78.05|78.65|78.05|78.65|78.05|78.64|78.04|3
1737670200000|2025-01-23 22:10:00|78.65|78.05|78.67|78.07|78.67|78.07|78.64|78.04|7
1737620370000|2025-01-23 08:19:30|78.64|78.04|78.62|78.02|78.65|78.05|78.62|78.02|4
1737670230000|2025-01-23 22:10:30|78.69|78.09|78.68|78.08|78.69|78.09|78.68|78.08|2
1737620380000|2025-01-23 08:19:40|78.61|78.01|78.55|77.95|78.61|78.01|78.55|77.95|5
1737670250000|2025-01-23 22:10:50|78.67|78.07|78.67|78.07|78.67|78.07|78.67|78.07|1
1737620390000|2025-01-23 08:19:50|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737670260000|2025-01-23 22:11:00|78.66|78.06|78.68|78.08|78.69|78.09|78.64|78.04|8
1737620400000|2025-01-23 08:20:00|78.53|77.93|78.54|77.94|78.54|77.94|78.53|77.93|2
1737670270000|2025-01-23 22:11:10|78.71|78.11|78.77|78.17|78.78|78.18|78.7|78.1|12
1737620410000|2025-01-23 08:20:10|78.53|77.93|78.54|77.94|78.54|77.94|78.53|77.93|4
1737670280000|2025-01-23 22:11:20|78.78|78.18|78.77|78.17|78.78|78.18|78.77|78.17|4
1737620430000|2025-01-23 08:20:30|78.55|77.95|78.55|77.95|78.55|77.95|78.55|77.95|1
1737670290000|2025-01-23 22:11:30|78.78|78.18|78.78|78.18|78.79|78.19|78.77|78.17|5
1737620440000|2025-01-23 08:20:40|78.56|77.96|78.59|77.99|78.6|78|78.56|77.96|5
1737670300000|2025-01-23 22:11:40|78.79|78.19|78.8|78.2|78.8|78.2|78.79|78.19|2
1737620450000|2025-01-23 08:20:50|78.6|78|78.6|78|78.61|78.01|78.6|78|3
1737670310000|2025-01-23 22:11:50|78.81|78.21|78.79|78.19|78.81|78.21|78.79|78.19|5
1737620460000|2025-01-23 08:21:00|78.59|77.99|78.61|78.01|78.62|78.02|78.57|77.97|7
1737670320000|2025-01-23 22:12:00|78.78|78.18|78.91|78.31|78.91|78.31|78.78|78.18|13
1737620470000|2025-01-23 08:21:10|78.62|78.02|78.55|77.95|78.62|78.02|78.55|77.95|6
1737670330000|2025-01-23 22:12:10|78.92|78.32|78.9|78.3|78.94|78.34|78.9|78.3|8
1737620480000|2025-01-23 08:21:20|78.52|77.92|78.53|77.93|78.53|77.93|78.52|77.92|2
1737670340000|2025-01-23 22:12:20|78.89|78.29|78.89|78.29|78.89|78.29|78.88|78.28|3
1737620490000|2025-01-23 08:21:30|78.52|77.92|78.49|77.89|78.52|77.92|78.49|77.89|5
1737670350000|2025-01-23 22:12:30|78.88|78.28|78.87|78.27|78.88|78.28|78.87|78.27|2
1737620500000|2025-01-23 08:21:40|78.48|77.88|78.45|77.85|78.48|77.88|78.45|77.85|5
1737670360000|2025-01-23 22:12:40|78.86|78.26|78.86|78.26|78.86|78.26|78.86|78.26|1
1737670370000|2025-01-23 22:12:50|78.87|78.27|78.9|78.3|78.9|78.3|78.86|78.26|8
1737670380000|2025-01-23 22:13:00|78.89|78.29|78.87|78.27|78.9|78.3|78.87|78.27|7
1737670390000|2025-01-23 22:13:10|78.88|78.28|78.86|78.26|78.88|78.28|78.86|78.26|3
1737670400000|2025-01-23 22:13:20|78.87|78.27|78.88|78.28|78.9|78.3|78.87|78.27|6
1737670410000|2025-01-23 22:13:30|78.89|78.29|78.9|78.3|78.91|78.31|78.89|78.29|7
1737670420000|2025-01-23 22:13:40|78.91|78.31|78.96|78.36|78.96|78.36|78.91|78.31|8
1737670440000|2025-01-23 22:14:00|78.89|78.29|78.92|78.32|78.93|78.33|78.89|78.29|7
1737670450000|2025-01-23 22:14:10|78.91|78.31|78.88|78.28|78.93|78.33|78.86|78.26|10
1737670460000|2025-01-23 22:14:20|78.87|78.27|78.87|78.27|78.87|78.27|78.87|78.27|1
1737620510000|2025-01-23 08:21:50|78.46|77.86|78.45|77.85|78.46|77.86|78.45|77.85|2
1737670470000|2025-01-23 22:14:30|78.88|78.28|78.88|78.28|78.89|78.29|78.88|78.28|7
1737620520000|2025-01-23 08:22:00|78.44|77.84|78.46|77.86|78.46|77.86|78.44|77.84|5
1737670490000|2025-01-23 22:14:50|78.87|78.27|78.87|78.27|78.88|78.28|78.86|78.26|7
1737620530000|2025-01-23 08:22:10|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|4
1737670500000|2025-01-23 22:15:00|78.88|78.28|78.85|78.25|78.88|78.28|78.85|78.25|4
1737670510000|2025-01-23 22:15:10|78.84|78.24|78.65|78.05|78.84|78.24|78.65|78.05|22
1737620540000|2025-01-23 08:22:20|78.45|77.85|78.45|77.85|78.46|77.86|78.45|77.85|3
1737670520000|2025-01-23 22:15:20|78.66|78.06|78.74|78.14|78.74|78.14|78.65|78.05|7
1737620550000|2025-01-23 08:22:30|78.44|77.84|78.44|77.84|78.45|77.85|78.44|77.84|3
1737670530000|2025-01-23 22:15:30|78.71|78.11|78.76|78.16|78.76|78.16|78.7|78.1|9
1737620560000|2025-01-23 08:22:40|78.45|77.85|78.45|77.85|78.46|77.86|78.45|77.85|3
1737670540000|2025-01-23 22:15:40|78.75|78.15|78.94|78.34|78.95|78.35|78.75|78.15|16
1737620570000|2025-01-23 08:22:50|78.46|77.86|78.51|77.91|78.51|77.91|78.46|77.86|3
1737670550000|2025-01-23 22:15:50|78.93|78.33|78.9|78.3|78.93|78.33|78.89|78.29|10
1737620580000|2025-01-23 08:23:00|78.52|77.92|78.54|77.94|78.54|77.94|78.51|77.91|5
1737670560000|2025-01-23 22:16:00|78.89|78.29|78.84|78.24|78.9|78.3|78.8|78.2|17
1737620590000|2025-01-23 08:23:10|78.53|77.93|78.51|77.91|78.53|77.93|78.51|77.91|3
1737670570000|2025-01-23 22:16:10|78.85|78.25|78.77|78.17|78.86|78.26|78.77|78.17|14
1737620600000|2025-01-23 08:23:20|78.53|77.93|78.53|77.93|78.54|77.94|78.53|77.93|5
1737670580000|2025-01-23 22:16:20|78.76|78.16|78.77|78.17|78.78|78.18|78.74|78.14|8
1737620610000|2025-01-23 08:23:30|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|2
1737670590000|2025-01-23 22:16:30|78.76|78.16|78.77|78.17|78.78|78.18|78.76|78.16|4
1737620620000|2025-01-23 08:23:40|78.52|77.92|78.52|77.92|78.52|77.92|78.52|77.92|1
1737670620000|2025-01-23 22:17:00|78.78|78.18|78.87|78.27|78.89|78.29|78.78|78.18|13
1737620630000|2025-01-23 08:23:50|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737670630000|2025-01-23 22:17:10|78.88|78.28|78.88|78.28|78.89|78.29|78.87|78.27|9
1737620640000|2025-01-23 08:24:00|78.52|77.92|78.48|77.88|78.52|77.92|78.48|77.88|5
1737670640000|2025-01-23 22:17:20|78.89|78.29|78.95|78.35|78.96|78.36|78.88|78.28|17
1737620650000|2025-01-23 08:24:10|78.47|77.87|78.5|77.9|78.5|77.9|78.47|77.87|4
1737670650000|2025-01-23 22:17:30|78.91|78.31|78.87|78.27|78.91|78.31|78.87|78.27|4
1737620660000|2025-01-23 08:24:20|78.49|77.89|78.46|77.86|78.49|77.89|78.46|77.86|5
1737670660000|2025-01-23 22:17:40|78.88|78.28|78.94|78.34|78.94|78.34|78.88|78.28|10
1737620670000|2025-01-23 08:24:30|78.51|77.91|78.53|77.93|78.53|77.93|78.5|77.9|4
1737670670000|2025-01-23 22:17:50|78.96|78.36|78.95|78.35|78.96|78.36|78.93|78.33|7
1737620680000|2025-01-23 08:24:40|78.54|77.94|78.52|77.92|78.55|77.95|78.52|77.92|4
1737670680000|2025-01-23 22:18:00|78.96|78.36|78.96|78.36|78.96|78.36|78.96|78.36|1
1737620690000|2025-01-23 08:24:50|78.51|77.91|78.51|77.91|78.52|77.92|78.51|77.91|3
1737670690000|2025-01-23 22:18:10|78.95|78.35|78.96|78.36|78.96|78.36|78.95|78.35|2
1737620700000|2025-01-23 08:25:00|78.52|77.92|78.52|77.92|78.52|77.92|78.51|77.91|3
1737670700000|2025-01-23 22:18:20|78.97|78.37|78.97|78.37|78.97|78.37|78.96|78.36|7
1737620710000|2025-01-23 08:25:10|78.51|77.91|78.5|77.9|78.52|77.92|78.5|77.9|7
1737670720000|2025-01-23 22:18:40|78.98|78.38|78.96|78.36|78.98|78.38|78.96|78.36|3
1737620720000|2025-01-23 08:25:20|78.51|77.91|78.48|77.88|78.51|77.91|78.48|77.88|6
1737670730000|2025-01-23 22:18:50|78.95|78.35|78.96|78.36|78.97|78.37|78.95|78.35|3
1737620730000|2025-01-23 08:25:30|78.47|77.87|78.48|77.88|78.48|77.88|78.47|77.87|2
1737670740000|2025-01-23 22:19:00|78.97|78.37|78.94|78.34|78.97|78.37|78.94|78.34|6
1737620750000|2025-01-23 08:25:50|78.5|77.9|78.49|77.89|78.5|77.9|78.49|77.89|2
1737670750000|2025-01-23 22:19:10|78.95|78.35|78.95|78.35|78.96|78.36|78.94|78.34|4
1737620760000|2025-01-23 08:26:00|78.5|77.9|78.5|77.9|78.5|77.9|78.5|77.9|1
1737670760000|2025-01-23 22:19:20|78.96|78.36|78.95|78.35|78.97|78.37|78.95|78.35|8
1737620770000|2025-01-23 08:26:10|78.49|77.89|78.44|77.84|78.49|77.89|78.44|77.84|4
1737670770000|2025-01-23 22:19:30|78.96|78.36|78.95|78.35|78.96|78.36|78.95|78.35|4
1737620780000|2025-01-23 08:26:20|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|2
1737670780000|2025-01-23 22:19:40|78.94|78.34|78.94|78.34|78.95|78.35|78.94|78.34|3
1737620790000|2025-01-23 08:26:30|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737670790000|2025-01-23 22:19:50|78.95|78.35|78.95|78.35|78.95|78.35|78.94|78.34|3
1737620800000|2025-01-23 08:26:40|78.44|77.84|78.45|77.85|78.45|77.85|78.44|77.84|6
1737670800000|2025-01-23 22:20:00|78.96|78.36|78.96|78.36|78.96|78.36|78.96|78.36|1
1737620810000|2025-01-23 08:26:50|78.46|77.86|78.45|77.85|78.46|77.86|78.45|77.85|2
1737670820000|2025-01-23 22:20:20|78.97|78.37|79.04|78.44|79.04|78.44|78.97|78.37|9
1737620820000|2025-01-23 08:27:00|78.44|77.84|78.43|77.83|78.44|77.84|78.43|77.83|4
1737670830000|2025-01-23 22:20:30|79.03|78.43|79.06|78.46|79.06|78.46|79.03|78.43|4
1737620830000|2025-01-23 08:27:10|78.42|77.82|78.42|77.82|78.43|77.83|78.42|77.82|3
1737670840000|2025-01-23 22:20:40|79.07|78.47|79.07|78.47|79.07|78.47|79.07|78.47|1
1737620840000|2025-01-23 08:27:20|78.43|77.83|78.43|77.83|78.44|77.84|78.43|77.83|3
1737670850000|2025-01-23 22:20:50|79.08|78.48|79.13|78.53|79.14|78.54|79.08|78.48|11
1737620850000|2025-01-23 08:27:30|78.42|77.82|78.42|77.82|78.43|77.83|78.42|77.82|3
1737670860000|2025-01-23 22:21:00|79.14|78.54|79.19|78.59|79.19|78.59|79.13|78.53|17
1737670870000|2025-01-23 22:21:10|79.16|78.56|79.15|78.55|79.18|78.58|79.15|78.55|8
1737620860000|2025-01-23 08:27:40|78.44|77.84|78.5|77.9|78.51|77.91|78.44|77.84|8
1737670880000|2025-01-23 22:21:20|79.16|78.56|79.16|78.56|79.16|78.56|79.15|78.55|3
1737620870000|2025-01-23 08:27:50|78.51|77.91|78.51|77.91|78.51|77.91|78.5|77.9|3
1737670920000|2025-01-23 22:22:00|79.18|78.58|79.25|78.65|79.26|78.66|79.18|78.58|7
1737620880000|2025-01-23 08:28:00|78.5|77.9|78.51|77.91|78.51|77.91|78.5|77.9|2
1737670930000|2025-01-23 22:22:10|79.24|78.64|79.24|78.64|79.24|78.64|79.24|78.64|1
1737620890000|2025-01-23 08:28:10|78.5|77.9|78.5|77.9|78.5|77.9|78.5|77.9|1
1737670940000|2025-01-23 22:22:20|79.25|78.65|79.26|78.66|79.27|78.67|79.25|78.65|8
1737620900000|2025-01-23 08:28:20|78.49|77.89|78.43|77.83|78.49|77.89|78.43|77.83|3
1737670950000|2025-01-23 22:22:30|79.27|78.67|79.26|78.66|79.27|78.67|79.26|78.66|2
1737620910000|2025-01-23 08:28:30|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737670960000|2025-01-23 22:22:40|79.25|78.65|79.27|78.67|79.27|78.67|79.25|78.65|3
1737620920000|2025-01-23 08:28:40|78.41|77.81|78.4|77.8|78.41|77.81|78.4|77.8|2
1737670980000|2025-01-23 22:23:00|79.26|78.66|79.26|78.66|79.26|78.66|79.26|78.66|1
1737620940000|2025-01-23 08:29:00|78.41|77.81|78.43|77.83|78.43|77.83|78.41|77.81|3
1737670990000|2025-01-23 22:23:10|79.27|78.67|79.29|78.69|79.29|78.69|79.27|78.67|3
1737620950000|2025-01-23 08:29:10|78.42|77.82|78.43|77.83|78.43|77.83|78.42|77.82|2
1737671000000|2025-01-23 22:23:20|79.3|78.7|79.36|78.76|79.37|78.77|79.3|78.7|11
1737620960000|2025-01-23 08:29:20|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737671010000|2025-01-23 22:23:30|79.37|78.77|79.37|78.77|79.37|78.77|79.37|78.77|1
1737620970000|2025-01-23 08:29:30|78.43|77.83|78.44|77.84|78.44|77.84|78.43|77.83|4
1737671030000|2025-01-23 22:23:50|79.36|78.76|79.36|78.76|79.36|78.76|79.36|78.76|1
1737620980000|2025-01-23 08:29:40|78.45|77.85|78.49|77.89|78.49|77.89|78.45|77.85|4
1737671040000|2025-01-23 22:24:00|79.38|78.78|79.37|78.77|79.38|78.78|79.37|78.77|2
1737620990000|2025-01-23 08:29:50|78.48|77.88|78.54|77.94|78.54|77.94|78.48|77.88|8
1737671050000|2025-01-23 22:24:10|79.36|78.76|79.37|78.77|79.37|78.77|79.36|78.76|2
1737671080000|2025-01-23 22:24:40|79.38|78.78|79.44|78.84|79.45|78.85|79.38|78.78|7
1737671090000|2025-01-23 22:24:50|79.45|78.85|79.47|78.87|79.47|78.87|79.44|78.84|6
1737621000000|2025-01-23 08:30:00|78.53|77.93|78.51|77.91|78.55|77.95|78.51|77.91|5
1737671100000|2025-01-23 22:25:00|79.52|78.92|79.55|78.95|79.55|78.95|79.52|78.92|9
1737621010000|2025-01-23 08:30:10|78.5|77.9|78.52|77.92|78.52|77.92|78.5|77.9|2
1737671110000|2025-01-23 22:25:10|79.56|78.96|79.58|78.98|79.58|78.98|79.56|78.96|3
1737621020000|2025-01-23 08:30:20|78.54|77.94|78.53|77.93|78.57|77.97|78.53|77.93|4
1737671120000|2025-01-23 22:25:20|79.59|78.99|79.58|78.98|79.59|78.99|79.58|78.98|2
1737621040000|2025-01-23 08:30:40|78.56|77.96|78.61|78.01|78.62|78.02|78.56|77.96|8
1737671130000|2025-01-23 22:25:30|79.57|78.97|79.57|78.97|79.57|78.97|79.57|78.97|1
1737621050000|2025-01-23 08:30:50|78.6|78|78.61|78.01|78.62|78.02|78.6|78|7
1737671140000|2025-01-23 22:25:40|79.58|78.98|79.57|78.97|79.58|78.98|79.57|78.97|2
1737621060000|2025-01-23 08:31:00|78.6|78|78.56|77.96|78.61|78.01|78.54|77.94|7
1737671150000|2025-01-23 22:25:50|79.58|78.98|79.57|78.97|79.58|78.98|79.56|78.96|5
1737621070000|2025-01-23 08:31:10|78.55|77.95|78.58|77.98|78.58|77.98|78.53|77.93|5
1737671160000|2025-01-23 22:26:00|79.58|78.98|79.59|78.99|79.59|78.99|79.58|78.98|4
1737621080000|2025-01-23 08:31:20|78.6|78|78.6|78|78.6|78|78.57|77.97|6
1737671170000|2025-01-23 22:26:10|79.6|79|79.61|79.01|79.61|79.01|79.59|78.99|6
1737621090000|2025-01-23 08:31:30|78.59|77.99|78.59|77.99|78.6|78|78.59|77.99|3
1737671180000|2025-01-23 22:26:20|79.67|79.07|79.67|79.07|79.67|79.07|79.65|79.05|8
1737621100000|2025-01-23 08:31:40|78.57|77.97|78.55|77.95|78.57|77.97|78.54|77.94|5
1737671190000|2025-01-23 22:26:30|79.68|79.08|79.63|79.03|79.68|79.08|79.62|79.02|7
1737621110000|2025-01-23 08:31:50|78.54|77.94|78.54|77.94|78.54|77.94|78.53|77.93|7
1737671200000|2025-01-23 22:26:40|79.62|79.02|79.66|79.06|79.66|79.06|79.62|79.02|4
1737621120000|2025-01-23 08:32:00|78.56|77.96|78.6|78|78.6|78|78.56|77.96|4
1737671210000|2025-01-23 22:26:50|79.67|79.07|79.67|79.07|79.67|79.07|79.64|79.04|6
1737621150000|2025-01-23 08:32:30|78.61|78.01|78.61|78.01|78.61|78.01|78.6|78|5
1737671230000|2025-01-23 22:27:10|79.66|79.06|79.6|79|79.66|79.06|79.6|79|7
1737621160000|2025-01-23 08:32:40|78.6|78|78.54|77.94|78.6|78|78.53|77.93|7
1737671240000|2025-01-23 22:27:20|79.59|78.99|79.49|78.89|79.59|78.99|79.49|78.89|11
1737671250000|2025-01-23 22:27:30|79.48|78.88|79.48|78.88|79.48|78.88|79.46|78.86|6
1737621170000|2025-01-23 08:32:50|78.55|77.95|78.61|78.01|78.61|78.01|78.54|77.94|7
1737671260000|2025-01-23 22:27:40|79.47|78.87|79.47|78.87|79.48|78.88|79.46|78.86|7
1737621180000|2025-01-23 08:33:00|78.6|78|78.53|77.93|78.6|78|78.53|77.93|11
1737671270000|2025-01-23 22:27:50|79.46|78.86|79.47|78.87|79.47|78.87|79.46|78.86|2
1737621190000|2025-01-23 08:33:10|78.52|77.92|78.42|77.82|78.52|77.92|78.42|77.82|18
1737671300000|2025-01-23 22:28:20|79.46|78.86|79.46|78.86|79.47|78.87|79.46|78.86|3
1737621200000|2025-01-23 08:33:20|78.41|77.81|78.41|77.81|78.43|77.83|78.4|77.8|7
1737671310000|2025-01-23 22:28:30|79.47|78.87|79.46|78.86|79.47|78.87|79.45|78.85|11
1737621210000|2025-01-23 08:33:30|78.4|77.8|78.44|77.84|78.45|77.85|78.4|77.8|8
1737671320000|2025-01-23 22:28:40|79.45|78.85|79.42|78.82|79.47|78.87|79.41|78.81|10
1737621220000|2025-01-23 08:33:40|78.45|77.85|78.43|77.83|78.45|77.85|78.41|77.81|7
1737671330000|2025-01-23 22:28:50|79.43|78.83|79.45|78.85|79.45|78.85|79.43|78.83|4
1737621230000|2025-01-23 08:33:50|78.42|77.82|78.43|77.83|78.43|77.83|78.41|77.81|4
1737671340000|2025-01-23 22:29:00|79.46|78.86|79.48|78.88|79.49|78.89|79.46|78.86|3
1737621240000|2025-01-23 08:34:00|78.42|77.82|78.42|77.82|78.44|77.84|78.42|77.82|5
1737671360000|2025-01-23 22:29:20|79.47|78.87|79.48|78.88|79.48|78.88|79.47|78.87|2
1737621250000|2025-01-23 08:34:10|78.41|77.81|78.34|77.74|78.41|77.81|78.34|77.74|7
1737671370000|2025-01-23 22:29:30|79.49|78.89|79.49|78.89|79.49|78.89|79.49|78.89|1
1737621260000|2025-01-23 08:34:20|78.35|77.75|78.34|77.74|78.35|77.75|78.34|77.74|2
1737671400000|2025-01-23 22:30:00|79.5|78.9|79.6|79|79.6|79|79.5|78.9|6
1737621270000|2025-01-23 08:34:30|78.35|77.75|78.41|77.81|78.43|77.83|78.35|77.75|9
1737671410000|2025-01-23 22:30:10|79.62|79.02|79.64|79.04|79.68|79.08|79.62|79.02|10
1737621280000|2025-01-23 08:34:40|78.4|77.8|78.43|77.83|78.43|77.83|78.4|77.8|4
1737671420000|2025-01-23 22:30:20|79.65|79.05|79.66|79.06|79.67|79.07|79.65|79.05|4
1737621290000|2025-01-23 08:34:50|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737671430000|2025-01-23 22:30:30|79.67|79.07|79.67|79.07|79.68|79.08|79.67|79.07|3
1737621300000|2025-01-23 08:35:00|78.45|77.85|78.44|77.84|78.46|77.86|78.43|77.83|10
1737671440000|2025-01-23 22:30:40|79.68|79.08|79.68|79.08|79.68|79.08|79.68|79.08|1
1737621310000|2025-01-23 08:35:10|78.45|77.85|78.45|77.85|78.46|77.86|78.45|77.85|5
1737671450000|2025-01-23 22:30:50|79.69|79.09|79.69|79.09|79.69|79.09|79.68|79.08|3
1737621320000|2025-01-23 08:35:20|78.46|77.86|78.45|77.85|78.46|77.86|78.45|77.85|2
1737671470000|2025-01-23 22:31:10|79.7|79.1|79.72|79.12|79.72|79.12|79.7|79.1|5
1737621330000|2025-01-23 08:35:30|78.44|77.84|78.41|77.81|78.44|77.84|78.4|77.8|5
1737671480000|2025-01-23 22:31:20|79.77|79.17|79.78|79.18|79.78|79.18|79.77|79.17|2
1737621340000|2025-01-23 08:35:40|78.4|77.8|78.4|77.8|78.4|77.8|78.37|77.77|9
1737671490000|2025-01-23 22:31:30|79.79|79.19|79.8|79.2|79.8|79.2|79.78|79.18|4
1737621350000|2025-01-23 08:35:50|78.41|77.81|78.42|77.82|78.42|77.82|78.41|77.81|2
1737671500000|2025-01-23 22:31:40|79.83|79.23|79.87|79.27|79.87|79.27|79.83|79.23|5
1737621360000|2025-01-23 08:36:00|78.41|77.81|78.4|77.8|78.41|77.81|78.39|77.79|8
1737671510000|2025-01-23 22:31:50|79.88|79.28|79.93|79.33|80.01|79.41|79.88|79.28|20
1737621370000|2025-01-23 08:36:10|78.41|77.81|78.39|77.79|78.43|77.83|78.39|77.79|14
1737671520000|2025-01-23 22:32:00|79.96|79.36|79.96|79.36|79.98|79.38|79.95|79.35|9
1737621380000|2025-01-23 08:36:20|78.38|77.78|78.37|77.77|78.39|77.79|78.36|77.76|7
1737671530000|2025-01-23 22:32:10|79.95|79.35|79.98|79.38|79.98|79.38|79.95|79.35|4
1737621390000|2025-01-23 08:36:30|78.36|77.76|78.34|77.74|78.36|77.76|78.34|77.74|7
1737671540000|2025-01-23 22:32:20|79.97|79.37|79.93|79.33|79.97|79.37|79.93|79.33|2
1737621400000|2025-01-23 08:36:40|78.36|77.76|78.4|77.8|78.41|77.81|78.36|77.76|7
1737671550000|2025-01-23 22:32:30|79.95|79.35|79.85|79.25|79.95|79.35|79.84|79.24|13
1737621410000|2025-01-23 08:36:50|78.39|77.79|78.39|77.79|78.41|77.81|78.39|77.79|5
1737671560000|2025-01-23 22:32:40|79.86|79.26|79.88|79.28|79.88|79.28|79.85|79.25|5
1737621420000|2025-01-23 08:37:00|78.37|77.77|78.32|77.72|78.37|77.77|78.32|77.72|7
1737671580000|2025-01-23 22:33:00|79.94|79.34|79.97|79.37|79.97|79.37|79.94|79.34|2
1737621430000|2025-01-23 08:37:10|78.31|77.71|78.31|77.71|78.33|77.73|78.3|77.7|7
1737671590000|2025-01-23 22:33:10|79.98|79.38|80.03|79.43|80.04|79.44|79.98|79.38|6
1737621440000|2025-01-23 08:37:20|78.3|77.7|78.29|77.69|78.33|77.73|78.29|77.69|10
1737671600000|2025-01-23 22:33:20|80.05|79.45|79.76|79.16|80.05|79.45|79.73|79.13|9
1737621460000|2025-01-23 08:37:40|78.3|77.7|78.29|77.69|78.3|77.7|78.29|77.69|2
1737671610000|2025-01-23 22:33:30|79.75|79.15|79.69|79.09|79.75|79.15|79.68|79.08|6
1737621480000|2025-01-23 08:38:00|78.3|77.7|78.31|77.71|78.32|77.72|78.3|77.7|6
1737671620000|2025-01-23 22:33:40|79.68|79.08|79.41|78.81|79.68|79.08|79.41|78.81|16
1737621490000|2025-01-23 08:38:10|78.32|77.72|78.35|77.75|78.35|77.75|78.32|77.72|4
1737671630000|2025-01-23 22:33:50|79.4|78.8|79.52|78.92|79.53|78.93|79.4|78.8|6
1737621500000|2025-01-23 08:38:20|78.34|77.74|78.32|77.72|78.34|77.74|78.32|77.72|3
1737671640000|2025-01-23 22:34:00|79.53|78.93|79.61|79.01|79.61|79.01|79.53|78.93|10
1737621510000|2025-01-23 08:38:30|78.33|77.73|78.33|77.73|78.33|77.73|78.33|77.73|1
1737671650000|2025-01-23 22:34:10|79.7|79.1|79.67|79.07|79.7|79.1|79.67|79.07|4
1737621530000|2025-01-23 08:38:50|78.31|77.71|78.3|77.7|78.31|77.71|78.3|77.7|4
1737671660000|2025-01-23 22:34:20|79.68|79.08|79.69|79.09|79.7|79.1|79.68|79.08|3
1737621540000|2025-01-23 08:39:00|78.29|77.69|78.3|77.7|78.31|77.71|78.29|77.69|4
1737671670000|2025-01-23 22:34:30|79.68|79.08|79.7|79.1|79.7|79.1|79.68|79.08|3
1737621550000|2025-01-23 08:39:10|78.29|77.69|78.24|77.64|78.29|77.69|78.24|77.64|4
1737671690000|2025-01-23 22:34:50|79.69|79.09|79.61|79.01|79.69|79.09|79.61|79.01|6
1737621560000|2025-01-23 08:39:20|78.23|77.63|78.31|77.71|78.31|77.71|78.23|77.63|6
1737671700000|2025-01-23 22:35:00|79.6|79|79.53|78.93|79.6|79|79.51|78.91|12
1737621570000|2025-01-23 08:39:30|78.3|77.7|78.3|77.7|78.3|77.7|78.3|77.7|1
1737671710000|2025-01-23 22:35:10|79.52|78.92|79.49|78.89|79.52|78.92|79.49|78.89|4
1737621580000|2025-01-23 08:39:40|78.29|77.69|78.29|77.69|78.31|77.71|78.29|77.69|7
1737671730000|2025-01-23 22:35:30|79.5|78.9|79.6|79|79.6|79|79.5|78.9|8
1737621590000|2025-01-23 08:39:50|78.3|77.7|78.31|77.71|78.31|77.71|78.27|77.67|7
1737671750000|2025-01-23 22:35:50|79.61|79.01|79.76|79.16|79.76|79.16|79.61|79.01|8
1737621600000|2025-01-23 08:40:00|78.3|77.7|78.25|77.65|78.31|77.71|78.25|77.65|5
1737671760000|2025-01-23 22:36:00|79.77|79.17|79.76|79.16|79.77|79.17|79.76|79.16|2
1737621620000|2025-01-23 08:40:20|78.27|77.67|78.33|77.73|78.33|77.73|78.27|77.67|6
1737671770000|2025-01-23 22:36:10|79.77|79.17|79.78|79.18|79.79|79.19|79.77|79.17|4
1737621630000|2025-01-23 08:40:30|78.34|77.74|78.38|77.78|78.4|77.8|78.33|77.73|5
1737671780000|2025-01-23 22:36:20|79.79|79.19|79.77|79.17|79.79|79.19|79.77|79.17|3
1737621640000|2025-01-23 08:40:40|78.37|77.77|78.36|77.76|78.37|77.77|78.35|77.75|4
1737671790000|2025-01-23 22:36:30|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1737621650000|2025-01-23 08:40:50|78.35|77.75|78.36|77.76|78.36|77.76|78.35|77.75|2
1737671810000|2025-01-23 22:36:50|79.77|79.17|79.78|79.18|79.78|79.18|79.77|79.17|2
1737621660000|2025-01-23 08:41:00|78.35|77.75|78.3|77.7|78.35|77.75|78.3|77.7|9
1737671820000|2025-01-23 22:37:00|79.79|79.19|79.79|79.19|79.79|79.19|79.79|79.19|1
1737621670000|2025-01-23 08:41:10|78.31|77.71|78.26|77.66|78.31|77.71|78.26|77.66|5
1737671830000|2025-01-23 22:37:10|79.8|79.2|79.82|79.22|79.86|79.26|79.8|79.2|10
1737621690000|2025-01-23 08:41:30|78.27|77.67|78.26|77.66|78.27|77.67|78.26|77.66|2
1737671840000|2025-01-23 22:37:20|79.83|79.23|79.8|79.2|79.83|79.23|79.8|79.2|4
1737621710000|2025-01-23 08:41:50|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|2
1737671850000|2025-01-23 22:37:30|79.79|79.19|79.79|79.19|79.79|79.19|79.79|79.19|1
1737621720000|2025-01-23 08:42:00|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737671860000|2025-01-23 22:37:40|79.8|79.2|79.79|79.19|79.81|79.21|79.79|79.19|6
1737621730000|2025-01-23 08:42:10|78.21|77.61|78.17|77.57|78.21|77.61|78.17|77.57|2
1737671890000|2025-01-23 22:38:10|79.78|79.18|79.74|79.14|79.78|79.18|79.74|79.14|3
1737671900000|2025-01-23 22:38:20|79.73|79.13|79.79|79.19|79.79|79.19|79.71|79.11|7
1737621750000|2025-01-23 08:42:30|78.18|77.58|78.24|77.64|78.24|77.64|78.18|77.58|8
1737671920000|2025-01-23 22:38:40|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1737621770000|2025-01-23 08:42:50|78.23|77.63|78.2|77.6|78.23|77.63|78.2|77.6|3
1737671940000|2025-01-23 22:39:00|79.77|79.17|79.77|79.17|79.77|79.17|79.77|79.17|1
1737621780000|2025-01-23 08:43:00|78.21|77.61|78.22|77.62|78.22|77.62|78.21|77.61|4
1737671970000|2025-01-23 22:39:30|79.76|79.16|79.77|79.17|79.77|79.17|79.76|79.16|2
1737621790000|2025-01-23 08:43:10|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|4
1737671980000|2025-01-23 22:39:40|79.76|79.16|79.74|79.14|79.76|79.16|79.74|79.14|3
1737621800000|2025-01-23 08:43:20|78.25|77.65|78.23|77.63|78.25|77.65|78.22|77.62|7
1737671990000|2025-01-23 22:39:50|79.75|79.15|79.76|79.16|79.76|79.16|79.74|79.14|5
1737621820000|2025-01-23 08:43:40|78.24|77.64|78.26|77.66|78.26|77.66|78.24|77.64|3
1737672000000|2025-01-23 22:40:00|79.78|79.18|79.79|79.19|79.79|79.19|79.77|79.17|4
1737621830000|2025-01-23 08:43:50|78.24|77.64|78.26|77.66|78.26|77.66|78.24|77.64|3
1737672020000|2025-01-23 22:40:20|79.8|79.2|79.8|79.2|79.8|79.2|79.8|79.2|1
1737621840000|2025-01-23 08:44:00|78.25|77.65|78.25|77.65|78.25|77.65|78.25|77.65|1
1737672040000|2025-01-23 22:40:40|79.79|79.19|79.79|79.19|79.8|79.2|79.79|79.19|3
1737621850000|2025-01-23 08:44:10|78.26|77.66|78.2|77.6|78.26|77.66|78.2|77.6|8
1737672050000|2025-01-23 22:40:50|79.77|79.17|79.78|79.18|79.78|79.18|79.77|79.17|4
1737621860000|2025-01-23 08:44:20|78.19|77.59|78.18|77.58|78.19|77.59|78.18|77.58|2
1737672060000|2025-01-23 22:41:00|79.77|79.17|79.72|79.12|79.78|79.18|79.72|79.12|4
1737621870000|2025-01-23 08:44:30|78.17|77.57|78.12|77.52|78.17|77.57|78.12|77.52|8
1737672070000|2025-01-23 22:41:10|79.71|79.11|79.7|79.1|79.72|79.12|79.7|79.1|4
1737621880000|2025-01-23 08:44:40|78.13|77.53|78.12|77.52|78.13|77.53|78.11|77.51|8
1737672080000|2025-01-23 22:41:20|79.69|79.09|79.67|79.07|79.69|79.09|79.67|79.07|3
1737621890000|2025-01-23 08:44:50|78.13|77.53|78.2|77.6|78.2|77.6|78.13|77.53|7
1737672090000|2025-01-23 22:41:30|79.68|79.08|79.67|79.07|79.68|79.08|79.67|79.07|8
1737621900000|2025-01-23 08:45:00|78.21|77.61|78.16|77.56|78.21|77.61|78.16|77.56|3
1737672100000|2025-01-23 22:41:40|79.68|79.08|79.6|79|79.68|79.08|79.6|79|6
1737621920000|2025-01-23 08:45:20|78.2|77.6|78.24|77.64|78.24|77.64|78.2|77.6|2
1737672110000|2025-01-23 22:41:50|79.59|78.99|79.51|78.91|79.59|78.99|79.51|78.91|7
1737621930000|2025-01-23 08:45:30|78.23|77.63|78.17|77.57|78.23|77.63|78.16|77.56|7
1737672130000|2025-01-23 22:42:10|79.5|78.9|79.51|78.91|79.51|78.91|79.5|78.9|2
1737621940000|2025-01-23 08:45:40|78.18|77.58|78.22|77.62|78.22|77.62|78.18|77.58|4
1737672140000|2025-01-23 22:42:20|79.5|78.9|79.51|78.91|79.51|78.91|79.5|78.9|2
1737621950000|2025-01-23 08:45:50|78.23|77.63|78.23|77.63|78.23|77.63|78.23|77.63|1
1737672230000|2025-01-23 22:43:50|79.54|78.94|79.55|78.95|79.56|78.96|79.54|78.94|5
1737672240000|2025-01-23 22:44:00|79.54|78.94|79.59|78.99|79.59|78.99|79.54|78.94|6
1737621960000|2025-01-23 08:46:00|78.24|77.64|78.23|77.63|78.25|77.65|78.23|77.63|10
1737672250000|2025-01-23 22:44:10|79.6|79|79.67|79.07|79.67|79.07|79.6|79|8
1737621970000|2025-01-23 08:46:10|78.22|77.62|78.19|77.59|78.23|77.63|78.19|77.59|5
1737672260000|2025-01-23 22:44:20|79.68|79.08|79.67|79.07|79.68|79.08|79.67|79.07|2
1737621980000|2025-01-23 08:46:20|78.18|77.58|78.15|77.55|78.18|77.58|78.14|77.54|6
1737672270000|2025-01-23 22:44:30|79.68|79.08|79.69|79.09|79.69|79.09|79.68|79.08|2
1737621990000|2025-01-23 08:46:30|78.16|77.56|78.16|77.56|78.16|77.56|78.15|77.55|11
1737672290000|2025-01-23 22:44:50|79.67|79.07|79.68|79.08|79.68|79.08|79.67|79.07|2
1737622000000|2025-01-23 08:46:40|78.15|77.55|78.16|77.56|78.16|77.56|78.14|77.54|4
1737672300000|2025-01-23 22:45:00|79.69|79.09|79.69|79.09|79.69|79.09|79.69|79.09|1
1737622010000|2025-01-23 08:46:50|78.15|77.55|78.09|77.49|78.15|77.55|78.09|77.49|9
1737672360000|2025-01-23 22:46:00|79.68|79.08|79.63|79.03|79.68|79.08|79.63|79.03|3
1737622020000|2025-01-23 08:47:00|78.1|77.5|78.16|77.56|78.16|77.56|78.1|77.5|7
1737672370000|2025-01-23 22:46:10|79.64|79.04|79.62|79.02|79.64|79.04|79.62|79.02|3
1737622040000|2025-01-23 08:47:20|78.17|77.57|78.15|77.55|78.17|77.57|78.15|77.55|5
1737672380000|2025-01-23 22:46:20|79.61|79.01|79.59|78.99|79.62|79.02|79.59|78.99|5
1737622050000|2025-01-23 08:47:30|78.14|77.54|78.14|77.54|78.14|77.54|78.12|77.52|5
1737672410000|2025-01-23 22:46:50|79.58|78.98|79.55|78.95|79.58|78.98|79.55|78.95|4
1737622060000|2025-01-23 08:47:40|78.15|77.55|78.09|77.49|78.15|77.55|78.09|77.49|13
1737672430000|2025-01-23 22:47:10|79.54|78.94|79.56|78.96|79.56|78.96|79.54|78.94|3
1737622070000|2025-01-23 08:47:50|78.08|77.48|78.08|77.48|78.08|77.48|78.08|77.48|1
1737672450000|2025-01-23 22:47:30|79.57|78.97|79.59|78.99|79.59|78.99|79.57|78.97|3
1737622080000|2025-01-23 08:48:00|78.07|77.47|78.07|77.47|78.07|77.47|78.07|77.47|1
1737672470000|2025-01-23 22:47:50|79.6|79|79.68|79.08|79.68|79.08|79.6|79|4
1737622090000|2025-01-23 08:48:10|78.06|77.46|77.95|77.35|78.06|77.46|77.95|77.35|13
1737672480000|2025-01-23 22:48:00|79.69|79.09|79.71|79.11|79.71|79.11|79.69|79.09|3
1737622100000|2025-01-23 08:48:20|77.96|77.36|78|77.4|78.01|77.41|77.96|77.36|7
1737672510000|2025-01-23 22:48:30|79.73|79.13|79.76|79.16|79.76|79.16|79.71|79.11|3
1737622110000|2025-01-23 08:48:30|77.99|77.39|77.94|77.34|78|77.4|77.93|77.33|12
1737672530000|2025-01-23 22:48:50|79.77|79.17|79.77|79.17|79.77|79.17|79.76|79.16|3
1737622120000|2025-01-23 08:48:40|77.95|77.35|77.93|77.33|77.95|77.35|77.92|77.32|9
1737672550000|2025-01-23 22:49:10|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1737622130000|2025-01-23 08:48:50|77.92|77.32|77.91|77.31|77.93|77.33|77.91|77.31|4
1737672610000|2025-01-23 22:50:10|79.79|79.19|79.84|79.24|79.84|79.24|79.79|79.19|2
1737622140000|2025-01-23 08:49:00|77.92|77.32|77.91|77.31|77.92|77.32|77.91|77.31|2
1737672620000|2025-01-23 22:50:20|79.85|79.25|79.88|79.28|79.88|79.28|79.85|79.25|4
1737622150000|2025-01-23 08:49:10|77.89|77.29|77.9|77.3|77.9|77.3|77.85|77.25|7
1737672630000|2025-01-23 22:50:30|79.89|79.29|79.9|79.3|79.9|79.3|79.89|79.29|2
1737622160000|2025-01-23 08:49:20|77.91|77.31|77.95|77.35|77.95|77.35|77.91|77.31|13
1737672650000|2025-01-23 22:50:50|79.89|79.29|79.9|79.3|79.91|79.31|79.89|79.29|5
1737622170000|2025-01-23 08:49:30|77.94|77.34|78.03|77.43|78.03|77.43|77.94|77.34|10
1737672680000|2025-01-23 22:51:20|79.89|79.29|79.84|79.24|79.89|79.29|79.83|79.23|3
1737622180000|2025-01-23 08:49:40|78.02|77.42|77.96|77.36|78.03|77.43|77.96|77.36|13
1737672690000|2025-01-23 22:51:30|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|4
1737622190000|2025-01-23 08:49:50|77.95|77.35|77.97|77.37|77.98|77.38|77.95|77.35|5
1737672700000|2025-01-23 22:51:40|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737622200000|2025-01-23 08:50:00|77.99|77.39|77.95|77.35|78|77.4|77.94|77.34|10
1737672720000|2025-01-23 22:52:00|79.8|79.2|79.81|79.21|79.81|79.21|79.8|79.2|2
1737622210000|2025-01-23 08:50:10|77.96|77.36|77.96|77.36|78.01|77.41|77.95|77.35|18
1737672780000|2025-01-23 22:53:00|79.82|79.22|79.85|79.25|79.85|79.25|79.82|79.22|3
1737622220000|2025-01-23 08:50:20|77.95|77.35|77.96|77.36|77.96|77.36|77.94|77.34|6
1737672790000|2025-01-23 22:53:10|79.86|79.26|79.87|79.27|79.87|79.27|79.86|79.26|2
1737622230000|2025-01-23 08:50:30|77.97|77.37|77.99|77.39|78.01|77.41|77.97|77.37|8
1737672860000|2025-01-23 22:54:20|79.88|79.28|79.9|79.3|79.9|79.3|79.88|79.28|3
1737622240000|2025-01-23 08:50:40|78|77.4|77.97|77.37|78|77.4|77.96|77.36|12
1737672870000|2025-01-23 22:54:30|79.89|79.29|79.89|79.29|79.9|79.3|79.89|79.29|3
1737622250000|2025-01-23 08:50:50|77.99|77.39|77.95|77.35|78.01|77.41|77.95|77.35|8
1737672880000|2025-01-23 22:54:40|79.85|79.25|79.85|79.25|79.85|79.25|79.85|79.25|1
1737622260000|2025-01-23 08:51:00|77.96|77.36|77.93|77.33|77.96|77.36|77.93|77.33|8
1737672890000|2025-01-23 22:54:50|79.86|79.26|79.81|79.21|79.86|79.26|79.81|79.21|6
1737622270000|2025-01-23 08:51:10|77.92|77.32|77.92|77.32|77.92|77.32|77.91|77.31|7
1737672900000|2025-01-23 22:55:00|79.8|79.2|79.71|79.11|79.81|79.21|79.71|79.11|7
1737622280000|2025-01-23 08:51:20|77.94|77.34|77.94|77.34|77.99|77.39|77.94|77.34|9
1737672910000|2025-01-23 22:55:10|79.7|79.1|79.68|79.08|79.7|79.1|79.68|79.08|3
1737622290000|2025-01-23 08:51:30|77.93|77.33|77.9|77.3|77.93|77.33|77.9|77.3|5
1737672920000|2025-01-23 22:55:20|79.67|79.07|79.68|79.08|79.68|79.08|79.67|79.07|2
1737622300000|2025-01-23 08:51:40|77.89|77.29|77.89|77.29|77.91|77.31|77.89|77.29|5
1737672930000|2025-01-23 22:55:30|79.69|79.09|79.7|79.1|79.7|79.1|79.69|79.09|2
1737672940000|2025-01-23 22:55:40|79.71|79.11|79.78|79.18|79.78|79.18|79.71|79.11|3
1737622310000|2025-01-23 08:51:50|77.9|77.3|77.9|77.3|77.9|77.3|77.89|77.29|3
1737672950000|2025-01-23 22:55:50|79.79|79.19|79.8|79.2|79.8|79.2|79.79|79.19|2
1737622320000|2025-01-23 08:52:00|77.89|77.29|77.86|77.26|77.89|77.29|77.86|77.26|10
1737672960000|2025-01-23 22:56:00|79.81|79.21|79.9|79.3|79.9|79.3|79.81|79.21|4
1737622330000|2025-01-23 08:52:10|77.87|77.27|77.87|77.27|77.87|77.27|77.86|77.26|3
1737673020000|2025-01-23 22:57:00|79.91|79.31|79.96|79.36|79.96|79.36|79.91|79.31|2
1737622340000|2025-01-23 08:52:20|77.86|77.26|77.85|77.25|77.86|77.26|77.85|77.25|2
1737673030000|2025-01-23 22:57:10|79.97|79.37|79.99|79.39|79.99|79.39|79.97|79.37|3
1737622350000|2025-01-23 08:52:30|77.83|77.23|77.76|77.16|77.83|77.23|77.76|77.16|4
1737673040000|2025-01-23 22:57:20|80|79.4|80.07|79.47|80.07|79.47|80|79.4|4
1737622360000|2025-01-23 08:52:40|77.74|77.14|77.76|77.16|77.76|77.16|77.73|77.13|11
1737673050000|2025-01-23 22:57:30|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737622370000|2025-01-23 08:52:50|77.77|77.17|77.83|77.23|77.83|77.23|77.77|77.17|4
1737673080000|2025-01-23 22:58:00|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737622380000|2025-01-23 08:53:00|77.82|77.22|77.78|77.18|77.83|77.23|77.78|77.18|9
1737673090000|2025-01-23 22:58:10|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737622390000|2025-01-23 08:53:10|77.76|77.16|77.76|77.16|77.77|77.17|77.75|77.15|7
1737673110000|2025-01-23 22:58:30|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737622400000|2025-01-23 08:53:20|77.75|77.15|77.82|77.22|77.82|77.22|77.75|77.15|8
1737673130000|2025-01-23 22:58:50|80.11|79.51|80.2|79.6|80.2|79.6|80.11|79.51|10
1737622410000|2025-01-23 08:53:30|77.81|77.21|77.77|77.17|77.81|77.21|77.74|77.14|9
1737673160000|2025-01-23 22:59:20|80.24|79.64|80.24|79.64|80.26|79.66|80.24|79.64|7
1737622420000|2025-01-23 08:53:40|77.78|77.18|77.78|77.18|77.78|77.18|77.78|77.18|1
1737673180000|2025-01-23 22:59:40|80.23|79.63|80.2|79.6|80.23|79.63|80.2|79.6|3
1737622430000|2025-01-23 08:53:50|77.77|77.17|77.77|77.17|77.78|77.18|77.76|77.16|5
1737673190000|2025-01-23 22:59:50|80.18|79.58|80.17|79.57|80.19|79.59|80.11|79.51|9
1737622440000|2025-01-23 08:54:00|77.78|77.18|77.84|77.24|77.84|77.24|77.77|77.17|12
1737673200000|2025-01-23 23:00:00|80.18|79.58|80.19|79.59|80.2|79.6|80.18|79.58|3
1737622450000|2025-01-23 08:54:10|77.87|77.27|77.92|77.32|77.92|77.32|77.87|77.27|5
1737673210000|2025-01-23 23:00:10|80.2|79.6|80.21|79.61|80.22|79.62|80.2|79.6|5
1737622460000|2025-01-23 08:54:20|77.91|77.31|77.87|77.27|77.91|77.31|77.86|77.26|5
1737673220000|2025-01-23 23:00:20|80.22|79.62|80.18|79.58|80.22|79.62|80.17|79.57|6
1737622470000|2025-01-23 08:54:30|77.88|77.28|77.89|77.29|77.89|77.29|77.88|77.28|2
1737673230000|2025-01-23 23:00:30|80.19|79.59|80.22|79.62|80.22|79.62|80.19|79.59|4
1737622480000|2025-01-23 08:54:40|77.9|77.3|77.89|77.29|77.92|77.32|77.89|77.29|6
1737673240000|2025-01-23 23:00:40|80.26|79.66|80.27|79.67|80.28|79.68|80.26|79.66|5
1737622490000|2025-01-23 08:54:50|77.87|77.27|77.88|77.28|77.91|77.31|77.86|77.26|9
1737673260000|2025-01-23 23:01:00|80.28|79.68|80.3|79.7|80.3|79.7|80.28|79.68|5
1737622500000|2025-01-23 08:55:00|77.89|77.29|77.92|77.32|77.94|77.34|77.89|77.29|5
1737673270000|2025-01-23 23:01:10|80.31|79.71|80.31|79.71|80.31|79.71|80.3|79.7|3
1737622510000|2025-01-23 08:55:10|77.93|77.33|77.95|77.35|77.95|77.35|77.92|77.32|6
1737673280000|2025-01-23 23:01:20|80.3|79.7|80.23|79.63|80.3|79.7|80.22|79.62|7
1737622520000|2025-01-23 08:55:20|77.96|77.36|77.95|77.35|77.97|77.37|77.95|77.35|4
1737673290000|2025-01-23 23:01:30|80.22|79.62|80.2|79.6|80.22|79.62|80.19|79.59|4
1737622540000|2025-01-23 08:55:40|77.94|77.34|77.94|77.34|77.94|77.34|77.94|77.34|1
1737673300000|2025-01-23 23:01:40|80.19|79.59|80.11|79.51|80.19|79.59|80.11|79.51|7
1737622550000|2025-01-23 08:55:50|77.96|77.36|77.98|77.38|78.02|77.42|77.96|77.36|7
1737673310000|2025-01-23 23:01:50|80.12|79.52|80.06|79.46|80.12|79.52|80.06|79.46|7
1737622560000|2025-01-23 08:56:00|77.99|77.39|77.98|77.38|77.99|77.39|77.98|77.38|2
1737673320000|2025-01-23 23:02:00|80.05|79.45|80.03|79.43|80.05|79.45|80.03|79.43|5
1737622580000|2025-01-23 08:56:20|77.99|77.39|77.99|77.39|77.99|77.39|77.99|77.39|1
1737673330000|2025-01-23 23:02:10|80.02|79.42|79.98|79.38|80.02|79.42|79.97|79.37|4
1737622590000|2025-01-23 08:56:30|77.98|77.38|77.96|77.36|77.98|77.38|77.96|77.36|2
1737673340000|2025-01-23 23:02:20|79.97|79.37|79.96|79.36|79.97|79.37|79.96|79.36|6
1737622600000|2025-01-23 08:56:40|77.95|77.35|77.95|77.35|77.95|77.35|77.94|77.34|3
1737673350000|2025-01-23 23:02:30|79.93|79.33|79.92|79.32|79.93|79.33|79.92|79.32|4
1737622610000|2025-01-23 08:56:50|77.94|77.34|77.94|77.34|77.94|77.34|77.94|77.34|1
1737673360000|2025-01-23 23:02:40|79.91|79.31|79.91|79.31|79.93|79.33|79.91|79.31|9
1737622620000|2025-01-23 08:57:00|77.95|77.35|78.03|77.43|78.03|77.43|77.94|77.34|9
1737673370000|2025-01-23 23:02:50|79.92|79.32|79.97|79.37|79.99|79.39|79.92|79.32|9
1737622630000|2025-01-23 08:57:10|78.02|77.42|78|77.4|78.02|77.42|78|77.4|3
1737673380000|2025-01-23 23:03:00|79.98|79.38|79.99|79.39|79.99|79.39|79.97|79.37|6
1737622640000|2025-01-23 08:57:20|77.99|77.39|78|77.4|78.02|77.42|77.97|77.37|9
1737673390000|2025-01-23 23:03:10|79.98|79.38|79.99|79.39|80|79.4|79.98|79.38|4
1737622650000|2025-01-23 08:57:30|78.01|77.41|78|77.4|78.01|77.41|78|77.4|2
1737673400000|2025-01-23 23:03:20|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|4
1737622660000|2025-01-23 08:57:40|77.97|77.37|77.95|77.35|77.97|77.37|77.95|77.35|3
1737673410000|2025-01-23 23:03:30|79.98|79.38|79.97|79.37|79.98|79.38|79.97|79.37|2
1737622670000|2025-01-23 08:57:50|77.94|77.34|77.94|77.34|77.94|77.34|77.94|77.34|1
1737673420000|2025-01-23 23:03:40|79.96|79.36|79.89|79.29|79.96|79.36|79.89|79.29|7
1737622680000|2025-01-23 08:58:00|77.93|77.33|77.9|77.3|77.93|77.33|77.9|77.3|3
1737673430000|2025-01-23 23:03:50|79.88|79.28|79.87|79.27|79.88|79.28|79.87|79.27|2
1737622690000|2025-01-23 08:58:10|77.91|77.31|77.91|77.31|77.92|77.32|77.91|77.31|3
1737673440000|2025-01-23 23:04:00|79.88|79.28|79.88|79.28|79.88|79.28|79.88|79.28|1
1737622700000|2025-01-23 08:58:20|77.92|77.32|77.94|77.34|77.94|77.34|77.92|77.32|5
1737673450000|2025-01-23 23:04:10|79.87|79.27|79.86|79.26|79.87|79.27|79.86|79.26|2
1737673460000|2025-01-23 23:04:20|79.87|79.27|79.99|79.39|80|79.4|79.87|79.27|12
1737622710000|2025-01-23 08:58:30|77.93|77.33|77.95|77.35|77.95|77.35|77.93|77.33|4
1737673470000|2025-01-23 23:04:30|80|79.4|79.99|79.39|80|79.4|79.98|79.38|3
1737622720000|2025-01-23 08:58:40|77.94|77.34|77.94|77.34|77.94|77.34|77.94|77.34|1
1737673480000|2025-01-23 23:04:40|80|79.4|80|79.4|80|79.4|80|79.4|1
1737622730000|2025-01-23 08:58:50|77.95|77.35|77.95|77.35|77.95|77.35|77.95|77.35|1
1737673490000|2025-01-23 23:04:50|79.99|79.39|80.01|79.41|80.01|79.41|79.99|79.39|4
1737622740000|2025-01-23 08:59:00|77.94|77.34|77.93|77.33|77.94|77.34|77.93|77.33|2
1737673500000|2025-01-23 23:05:00|80.03|79.43|80.08|79.48|80.1|79.5|80.03|79.43|12
1737622750000|2025-01-23 08:59:10|77.92|77.32|77.92|77.32|77.92|77.32|77.92|77.32|1
1737673510000|2025-01-23 23:05:10|80.09|79.49|80.11|79.51|80.11|79.51|80.08|79.48|5
1737622760000|2025-01-23 08:59:20|77.91|77.31|77.88|77.28|77.91|77.31|77.88|77.28|4
1737673520000|2025-01-23 23:05:20|80.1|79.5|80.09|79.49|80.1|79.5|80.08|79.48|3
1737622770000|2025-01-23 08:59:30|77.89|77.29|77.88|77.28|77.91|77.31|77.88|77.28|6
1737673530000|2025-01-23 23:05:30|80.08|79.48|80.04|79.44|80.08|79.48|80|79.4|13
1737622780000|2025-01-23 08:59:40|77.87|77.27|77.85|77.25|77.88|77.28|77.85|77.25|5
1737673540000|2025-01-23 23:05:40|80.03|79.43|80.04|79.44|80.08|79.48|80.03|79.43|17
1737622790000|2025-01-23 08:59:50|77.84|77.24|77.84|77.24|77.85|77.25|77.84|77.24|5
1737673550000|2025-01-23 23:05:50|80.03|79.43|80.08|79.48|80.09|79.49|80.03|79.43|6
1737622800000|2025-01-23 09:00:00|77.83|77.23|77.83|77.23|77.84|77.24|77.83|77.23|3
1737673560000|2025-01-23 23:06:00|80.06|79.46|80.1|79.5|80.1|79.5|80.03|79.43|12
1737622810000|2025-01-23 09:00:10|77.81|77.21|77.82|77.22|77.83|77.23|77.81|77.21|8
1737673570000|2025-01-23 23:06:10|80.09|79.49|80.02|79.42|80.1|79.5|80.01|79.41|9
1737622820000|2025-01-23 09:00:20|77.81|77.21|77.79|77.19|77.81|77.21|77.79|77.19|5
1737673580000|2025-01-23 23:06:20|80.04|79.44|80.04|79.44|80.07|79.47|80.03|79.43|9
1737622830000|2025-01-23 09:00:30|77.78|77.18|77.81|77.21|77.82|77.22|77.78|77.18|4
1737673590000|2025-01-23 23:06:30|80.05|79.45|80.05|79.45|80.05|79.45|80|79.4|11
1737622840000|2025-01-23 09:00:40|77.79|77.19|77.79|77.19|77.79|77.19|77.79|77.19|1
1737673600000|2025-01-23 23:06:40|80.04|79.44|80.04|79.44|80.04|79.44|80.04|79.44|1
1737622860000|2025-01-23 09:01:00|77.8|77.2|77.83|77.23|77.83|77.23|77.8|77.2|4
1737673610000|2025-01-23 23:06:50|80.03|79.43|79.99|79.39|80.03|79.43|79.98|79.38|7
1737622870000|2025-01-23 09:01:10|77.84|77.24|77.8|77.2|77.85|77.25|77.8|77.2|11
1737673620000|2025-01-23 23:07:00|80|79.4|79.99|79.39|80|79.4|79.99|79.39|2
1737622880000|2025-01-23 09:01:20|77.78|77.18|77.78|77.18|77.78|77.18|77.78|77.18|1
1737673630000|2025-01-23 23:07:10|79.98|79.38|79.94|79.34|79.99|79.39|79.94|79.34|7
1737622890000|2025-01-23 09:01:30|77.79|77.19|77.8|77.2|77.8|77.2|77.79|77.19|4
1737673640000|2025-01-23 23:07:20|79.93|79.33|79.98|79.38|79.99|79.39|79.88|79.28|13
1737622900000|2025-01-23 09:01:40|77.79|77.19|77.88|77.28|77.88|77.28|77.79|77.19|9
1737673650000|2025-01-23 23:07:30|79.99|79.39|79.92|79.32|79.99|79.39|79.92|79.32|9
1737622910000|2025-01-23 09:01:50|77.91|77.31|77.87|77.27|77.91|77.31|77.87|77.27|5
1737673660000|2025-01-23 23:07:40|79.93|79.33|79.97|79.37|79.97|79.37|79.92|79.32|4
1737622930000|2025-01-23 09:02:10|77.9|77.3|77.9|77.3|77.9|77.3|77.9|77.3|1
1737673670000|2025-01-23 23:07:50|79.96|79.36|79.97|79.37|79.99|79.39|79.96|79.36|8
1737622940000|2025-01-23 09:02:20|77.91|77.31|77.9|77.3|77.91|77.31|77.9|77.3|4
1737673680000|2025-01-23 23:08:00|79.94|79.34|79.93|79.33|79.95|79.35|79.93|79.33|12
1737622950000|2025-01-23 09:02:30|77.93|77.33|77.94|77.34|77.94|77.34|77.93|77.33|2
1737673690000|2025-01-23 23:08:10|79.94|79.34|79.88|79.28|79.94|79.34|79.88|79.28|12
1737622960000|2025-01-23 09:02:40|77.93|77.33|77.94|77.34|77.94|77.34|77.93|77.33|4
1737673700000|2025-01-23 23:08:20|79.89|79.29|79.9|79.3|79.91|79.31|79.88|79.28|6
1737622980000|2025-01-23 09:03:00|77.96|77.36|77.96|77.36|77.96|77.36|77.95|77.35|3
1737673710000|2025-01-23 23:08:30|79.91|79.31|79.93|79.33|79.97|79.37|79.91|79.31|6
1737622990000|2025-01-23 09:03:10|77.95|77.35|77.95|77.35|77.95|77.35|77.94|77.34|3
1737623000000|2025-01-23 09:03:20|77.96|77.36|78|77.4|78|77.4|77.96|77.36|3
1737623010000|2025-01-23 09:03:30|78.01|77.41|78.02|77.42|78.03|77.43|78.01|77.41|3
1737623020000|2025-01-23 09:03:40|78.03|77.43|78.05|77.45|78.05|77.45|78.03|77.43|5
1737623030000|2025-01-23 09:03:50|78.09|77.49|78.13|77.53|78.13|77.53|78.09|77.49|5
1737623040000|2025-01-23 09:04:00|78.11|77.51|78.12|77.52|78.13|77.53|78.11|77.51|4
1737623050000|2025-01-23 09:04:10|78.13|77.53|78.13|77.53|78.14|77.54|78.13|77.53|3
1737623060000|2025-01-23 09:04:20|78.12|77.52|78.13|77.53|78.13|77.53|78.12|77.52|2
1737623070000|2025-01-23 09:04:30|78.12|77.52|78.12|77.52|78.12|77.52|78.12|77.52|1
1737623080000|2025-01-23 09:04:40|78.13|77.53|78.14|77.54|78.14|77.54|78.13|77.53|2
1737623090000|2025-01-23 09:04:50|78.13|77.53|78.13|77.53|78.13|77.53|78.13|77.53|1
1737623100000|2025-01-23 09:05:00|78.14|77.54|78.14|77.54|78.14|77.54|78.13|77.53|3
1737623110000|2025-01-23 09:05:10|78.13|77.53|78.13|77.53|78.13|77.53|78.13|77.53|1
1737623120000|2025-01-23 09:05:20|78.16|77.56|78.15|77.55|78.16|77.56|78.15|77.55|2
1737623130000|2025-01-23 09:05:30|78.16|77.56|78.15|77.55|78.16|77.56|78.15|77.55|4
1737623140000|2025-01-23 09:05:40|78.14|77.54|78.13|77.53|78.14|77.54|78.13|77.53|2
1737623160000|2025-01-23 09:06:00|78.14|77.54|78.11|77.51|78.14|77.54|78.11|77.51|6
1737623170000|2025-01-23 09:06:10|78.1|77.5|78.1|77.5|78.1|77.5|78.1|77.5|1
1737623180000|2025-01-23 09:06:20|78.11|77.51|78.1|77.5|78.12|77.52|78.1|77.5|4
1737623190000|2025-01-23 09:06:30|78.09|77.49|78.02|77.42|78.09|77.49|78.02|77.42|7
1737623200000|2025-01-23 09:06:40|78.01|77.41|78.01|77.41|78.02|77.42|78.01|77.41|3
1737623210000|2025-01-23 09:06:50|78.02|77.42|78.02|77.42|78.02|77.42|78.01|77.41|3
1737623220000|2025-01-23 09:07:00|78.01|77.41|78.02|77.42|78.02|77.42|78|77.4|4
1737623230000|2025-01-23 09:07:10|78.03|77.43|78.03|77.43|78.03|77.43|78.02|77.42|3
1737623240000|2025-01-23 09:07:20|78.01|77.41|78.01|77.41|78.01|77.41|78.01|77.41|1
1737623250000|2025-01-23 09:07:30|78.02|77.42|78.06|77.46|78.06|77.46|78.02|77.42|7
1737623260000|2025-01-23 09:07:40|78.07|77.47|78.07|77.47|78.07|77.47|78.06|77.46|3
1737623270000|2025-01-23 09:07:50|78.06|77.46|78.08|77.48|78.11|77.51|78.06|77.46|6
1737623280000|2025-01-23 09:08:00|78.09|77.49|78.12|77.52|78.12|77.52|78.08|77.48|5
1737623290000|2025-01-23 09:08:10|78.11|77.51|78.08|77.48|78.11|77.51|78.08|77.48|6
1737623300000|2025-01-23 09:08:20|78.07|77.47|78.04|77.44|78.07|77.47|78.04|77.44|2
1737623310000|2025-01-23 09:08:30|78.03|77.43|78.01|77.41|78.04|77.44|78.01|77.41|5
1737623320000|2025-01-23 09:08:40|78|77.4|77.97|77.37|78|77.4|77.97|77.37|3
1737623330000|2025-01-23 09:08:50|77.96|77.36|77.96|77.36|77.96|77.36|77.95|77.35|3
1737623340000|2025-01-23 09:09:00|77.97|77.37|78.02|77.42|78.02|77.42|77.97|77.37|3
1737623350000|2025-01-23 09:09:10|78.01|77.41|78.01|77.41|78.02|77.42|78.01|77.41|3
1737623360000|2025-01-23 09:09:20|78.02|77.42|78.04|77.44|78.05|77.45|78.02|77.42|5
1737623370000|2025-01-23 09:09:30|78.03|77.43|77.95|77.35|78.03|77.43|77.94|77.34|11
1737623380000|2025-01-23 09:09:40|77.94|77.34|77.92|77.32|77.94|77.34|77.92|77.32|3
1737623390000|2025-01-23 09:09:50|77.9|77.3|77.88|77.28|77.9|77.3|77.88|77.28|7
1737623400000|2025-01-23 09:10:00|77.89|77.29|77.89|77.29|77.9|77.3|77.89|77.29|3
1737623410000|2025-01-23 09:10:10|77.9|77.3|77.98|77.38|77.98|77.38|77.9|77.3|5
1737623420000|2025-01-23 09:10:20|77.97|77.37|77.96|77.36|77.97|77.37|77.95|77.35|3
1737623430000|2025-01-23 09:10:30|77.97|77.37|78.02|77.42|78.02|77.42|77.97|77.37|3
1737623440000|2025-01-23 09:10:40|78.03|77.43|78.08|77.48|78.08|77.48|78.03|77.43|4
1737623450000|2025-01-23 09:10:50|78.09|77.49|78.13|77.53|78.13|77.53|78.09|77.49|4
1737623460000|2025-01-23 09:11:00|78.12|77.52|78.06|77.46|78.12|77.52|78.06|77.46|6
1737623480000|2025-01-23 09:11:20|78.04|77.44|78.04|77.44|78.04|77.44|78.03|77.43|3
1737623490000|2025-01-23 09:11:30|78.05|77.45|78.06|77.46|78.07|77.47|78.05|77.45|3
1737623500000|2025-01-23 09:11:40|78.07|77.47|78.05|77.45|78.07|77.47|78.05|77.45|6
1737623510000|2025-01-23 09:11:50|78.06|77.46|78.05|77.45|78.06|77.46|78.05|77.45|6
1737623520000|2025-01-23 09:12:00|78.07|77.47|78.04|77.44|78.07|77.47|78.04|77.44|4
1737623530000|2025-01-23 09:12:10|78.03|77.43|78.05|77.45|78.05|77.45|78.03|77.43|5
1737623540000|2025-01-23 09:12:20|78.04|77.44|78.06|77.46|78.07|77.47|78.04|77.44|7
1737623550000|2025-01-23 09:12:30|78.07|77.47|78.07|77.47|78.07|77.47|78.03|77.43|9
1737623560000|2025-01-23 09:12:40|78.06|77.46|78.06|77.46|78.06|77.46|78.05|77.45|3
1737623570000|2025-01-23 09:12:50|78.05|77.45|78.04|77.44|78.06|77.46|78.03|77.43|6
1737623580000|2025-01-23 09:13:00|78.05|77.45|78.02|77.42|78.05|77.45|78.01|77.41|8
1737623590000|2025-01-23 09:13:10|78.01|77.41|78.03|77.43|78.03|77.43|78.01|77.41|5
1737623600000|2025-01-23 09:13:20|78.02|77.42|78.02|77.42|78.02|77.42|78.02|77.42|1
1737623610000|2025-01-23 09:13:30|78.03|77.43|78.01|77.41|78.03|77.43|78.01|77.41|5
1737623620000|2025-01-23 09:13:40|78.03|77.43|78.06|77.46|78.06|77.46|78.03|77.43|6
1737623630000|2025-01-23 09:13:50|78.07|77.47|78.07|77.47|78.07|77.47|78.07|77.47|1
1737623640000|2025-01-23 09:14:00|78.06|77.46|78.07|77.47|78.07|77.47|78.06|77.46|2
1737623650000|2025-01-23 09:14:10|78.08|77.48|78.14|77.54|78.14|77.54|78.08|77.48|8
1737623670000|2025-01-23 09:14:30|78.08|77.48|78.08|77.48|78.08|77.48|78.08|77.48|1
1737623680000|2025-01-23 09:14:40|78.07|77.47|78.07|77.47|78.07|77.47|78.07|77.47|1
1737623690000|2025-01-23 09:14:50|78.06|77.46|78.06|77.46|78.06|77.46|78.06|77.46|1
1737623700000|2025-01-23 09:15:00|78.03|77.43|78.04|77.44|78.04|77.44|77.98|77.38|9
1737623710000|2025-01-23 09:15:10|78.03|77.43|78.03|77.43|78.05|77.45|78.03|77.43|9
1737623720000|2025-01-23 09:15:20|78.04|77.44|78.02|77.42|78.04|77.44|78.01|77.41|4
1737623730000|2025-01-23 09:15:30|78.03|77.43|77.99|77.39|78.03|77.43|77.99|77.39|4
1737623740000|2025-01-23 09:15:40|78|77.4|78.02|77.42|78.02|77.42|78|77.4|5
1737623750000|2025-01-23 09:15:50|78.01|77.41|78.03|77.43|78.04|77.44|78.01|77.41|4
1737623760000|2025-01-23 09:16:00|78.02|77.42|77.96|77.36|78.02|77.42|77.96|77.36|6
1737623770000|2025-01-23 09:16:10|77.95|77.35|77.96|77.36|77.96|77.36|77.95|77.35|2
1737623780000|2025-01-23 09:16:20|77.95|77.35|77.95|77.35|77.95|77.35|77.95|77.35|1
1737623790000|2025-01-23 09:16:30|77.96|77.36|77.99|77.39|78.02|77.42|77.95|77.35|10
1737623800000|2025-01-23 09:16:40|78|77.4|78.03|77.43|78.03|77.43|78|77.4|7
1737623810000|2025-01-23 09:16:50|78.04|77.44|78.02|77.42|78.04|77.44|78.02|77.42|9
1737623820000|2025-01-23 09:17:00|78.03|77.43|78.06|77.46|78.06|77.46|78.02|77.42|5
1737623830000|2025-01-23 09:17:10|78.05|77.45|78.07|77.47|78.07|77.47|78.05|77.45|5
1737623840000|2025-01-23 09:17:20|78.08|77.48|78.08|77.48|78.1|77.5|78.08|77.48|6
1737623850000|2025-01-23 09:17:30|78.07|77.47|78.05|77.45|78.07|77.47|78.05|77.45|2
1737623870000|2025-01-23 09:17:50|78.04|77.44|78.04|77.44|78.04|77.44|78.04|77.44|1
1737623880000|2025-01-23 09:18:00|78.03|77.43|78.02|77.42|78.03|77.43|78.01|77.41|4
1737623890000|2025-01-23 09:18:10|78.04|77.44|78.03|77.43|78.04|77.44|78.03|77.43|4
1737623900000|2025-01-23 09:18:20|78.02|77.42|78.01|77.41|78.02|77.42|78|77.4|4
1737623910000|2025-01-23 09:18:30|78.02|77.42|78.06|77.46|78.06|77.46|78.02|77.42|6
1737623920000|2025-01-23 09:18:40|78.07|77.47|78.05|77.45|78.07|77.47|78.05|77.45|3
1737623930000|2025-01-23 09:18:50|78.04|77.44|78.03|77.43|78.04|77.44|78.02|77.42|4
1737623940000|2025-01-23 09:19:00|78.04|77.44|78.08|77.48|78.1|77.5|78.04|77.44|10
1737623950000|2025-01-23 09:19:10|78.06|77.46|78.11|77.51|78.11|77.51|78.06|77.46|6
1737623960000|2025-01-23 09:19:20|78.12|77.52|78.07|77.47|78.12|77.52|78.07|77.47|5
1737623970000|2025-01-23 09:19:30|78.08|77.48|78.1|77.5|78.1|77.5|78.08|77.48|4
1737623980000|2025-01-23 09:19:40|78.11|77.51|78.11|77.51|78.11|77.51|78.1|77.5|3
1737623990000|2025-01-23 09:19:50|78.12|77.52|78.12|77.52|78.12|77.52|78.1|77.5|5
1737624000000|2025-01-23 09:20:00|78.13|77.53|78.13|77.53|78.13|77.53|78.13|77.53|1
1737624010000|2025-01-23 09:20:10|78.14|77.54|78.15|77.55|78.16|77.56|78.14|77.54|6
1737624020000|2025-01-23 09:20:20|78.16|77.56|78.14|77.54|78.16|77.56|78.14|77.54|5
1737624030000|2025-01-23 09:20:30|78.15|77.55|78.15|77.55|78.15|77.55|78.14|77.54|3
1737624040000|2025-01-23 09:20:40|78.14|77.54|78.1|77.5|78.14|77.54|78.08|77.48|9
1737624060000|2025-01-23 09:21:00|78.08|77.48|78.09|77.49|78.09|77.49|78.07|77.47|4
1737624070000|2025-01-23 09:21:10|78.1|77.5|78.13|77.53|78.13|77.53|78.1|77.5|4
1737624080000|2025-01-23 09:21:20|78.12|77.52|78.15|77.55|78.15|77.55|78.12|77.52|3
1737624090000|2025-01-23 09:21:30|78.17|77.57|78.19|77.59|78.19|77.59|78.17|77.57|2
1737624100000|2025-01-23 09:21:40|78.2|77.6|78.2|77.6|78.2|77.6|78.2|77.6|1
1737624110000|2025-01-23 09:21:50|78.19|77.59|78.2|77.6|78.2|77.6|78.17|77.57|6
1737624120000|2025-01-23 09:22:00|78.21|77.61|78.2|77.6|78.21|77.61|78.2|77.6|2
1737624130000|2025-01-23 09:22:10|78.19|77.59|78.21|77.61|78.21|77.61|78.18|77.58|7
1737624140000|2025-01-23 09:22:20|78.22|77.62|78.22|77.62|78.22|77.62|78.2|77.6|5
1737624150000|2025-01-23 09:22:30|78.24|77.64|78.24|77.64|78.25|77.65|78.24|77.64|3
1737624160000|2025-01-23 09:22:40|78.25|77.65|78.25|77.65|78.25|77.65|78.25|77.65|1
1737624170000|2025-01-23 09:22:50|78.26|77.66|78.25|77.65|78.26|77.66|78.25|77.65|2
1737624180000|2025-01-23 09:23:00|78.23|77.63|78.21|77.61|78.23|77.63|78.21|77.61|3
1737624190000|2025-01-23 09:23:10|78.22|77.62|78.22|77.62|78.23|77.63|78.21|77.61|5
1737624200000|2025-01-23 09:23:20|78.21|77.61|78.23|77.63|78.24|77.64|78.21|77.61|6
1737624210000|2025-01-23 09:23:30|78.24|77.64|78.25|77.65|78.25|77.65|78.24|77.64|2
1737624220000|2025-01-23 09:23:40|78.24|77.64|78.25|77.65|78.25|77.65|78.24|77.64|4
1737624230000|2025-01-23 09:23:50|78.24|77.64|78.25|77.65|78.25|77.65|78.24|77.64|2
1737624240000|2025-01-23 09:24:00|78.24|77.64|78.24|77.64|78.24|77.64|78.24|77.64|1
1737624260000|2025-01-23 09:24:20|78.23|77.63|78.21|77.61|78.23|77.63|78.21|77.61|6
1737624270000|2025-01-23 09:24:30|78.22|77.62|78.21|77.61|78.22|77.62|78.21|77.61|2
1737624280000|2025-01-23 09:24:40|78.2|77.6|78.2|77.6|78.2|77.6|78.2|77.6|1
1737624290000|2025-01-23 09:24:50|78.19|77.59|78.14|77.54|78.19|77.59|78.14|77.54|6
1737624300000|2025-01-23 09:25:00|78.13|77.53|78.14|77.54|78.14|77.54|78.12|77.52|8
1737624310000|2025-01-23 09:25:10|78.13|77.53|78.03|77.43|78.13|77.53|78.03|77.43|11
1737624320000|2025-01-23 09:25:20|78.02|77.42|78.04|77.44|78.04|77.44|78.01|77.41|7
1737624330000|2025-01-23 09:25:30|78.05|77.45|78.04|77.44|78.06|77.46|78.04|77.44|4
1737624340000|2025-01-23 09:25:40|78.03|77.43|78.02|77.42|78.04|77.44|78.01|77.41|8
1737624350000|2025-01-23 09:25:50|78.03|77.43|78.04|77.44|78.04|77.44|78.03|77.43|2
1737624360000|2025-01-23 09:26:00|78.05|77.45|78.05|77.45|78.06|77.46|78.05|77.45|3
1737624370000|2025-01-23 09:26:10|78.06|77.46|78.05|77.45|78.06|77.46|78.04|77.44|8
1737624380000|2025-01-23 09:26:20|78.06|77.46|78.02|77.42|78.06|77.46|78.02|77.42|5
1737624390000|2025-01-23 09:26:30|78.01|77.41|78.01|77.41|78.02|77.42|78.01|77.41|9
1737624400000|2025-01-23 09:26:40|78.02|77.42|78.01|77.41|78.03|77.43|78.01|77.41|4
1737624410000|2025-01-23 09:26:50|78|77.4|78.03|77.43|78.04|77.44|78|77.4|12
1737624420000|2025-01-23 09:27:00|78.02|77.42|78.03|77.43|78.03|77.43|78.01|77.41|6
1737624430000|2025-01-23 09:27:10|78.04|77.44|78.03|77.43|78.04|77.44|78.02|77.42|10
1737624450000|2025-01-23 09:27:30|78.02|77.42|78.02|77.42|78.02|77.42|78.02|77.42|1
1737624460000|2025-01-23 09:27:40|78.01|77.41|78.02|77.42|78.02|77.42|78.01|77.41|2
1737624470000|2025-01-23 09:27:50|78.01|77.41|78.02|77.42|78.02|77.42|78.01|77.41|2
1737624490000|2025-01-23 09:28:10|78.01|77.41|77.96|77.36|78.01|77.41|77.94|77.34|9
1737624510000|2025-01-23 09:28:30|77.97|77.37|78.02|77.42|78.02|77.42|77.97|77.37|6
1737624520000|2025-01-23 09:28:40|78.01|77.41|77.97|77.37|78.01|77.41|77.97|77.37|5
1737624530000|2025-01-23 09:28:50|77.99|77.39|78.01|77.41|78.01|77.41|77.99|77.39|2
1737624540000|2025-01-23 09:29:00|78|77.4|78.01|77.41|78.01|77.41|78|77.4|10
1737624550000|2025-01-23 09:29:10|78|77.4|78.01|77.41|78.02|77.42|78|77.4|6
1737624560000|2025-01-23 09:29:20|78.02|77.42|78.01|77.41|78.02|77.42|78|77.4|6
1737624570000|2025-01-23 09:29:30|78|77.4|78.01|77.41|78.01|77.41|78|77.4|2
1737624580000|2025-01-23 09:29:40|78|77.4|78.04|77.44|78.04|77.44|78|77.4|5
1737624590000|2025-01-23 09:29:50|78.03|77.43|78.03|77.43|78.03|77.43|78.03|77.43|1
1737624600000|2025-01-23 09:30:00|78.04|77.44|78.05|77.45|78.06|77.46|78.04|77.44|4
1737624610000|2025-01-23 09:30:10|78.04|77.44|78.03|77.43|78.05|77.45|78.03|77.43|4
1737624620000|2025-01-23 09:30:20|77.99|77.39|78|77.4|78|77.4|77.95|77.35|7
1737624650000|2025-01-23 09:30:50|77.96|77.36|77.93|77.33|77.96|77.36|77.92|77.32|3
1737624660000|2025-01-23 09:31:00|77.92|77.32|77.92|77.32|77.93|77.33|77.92|77.32|3
1737624670000|2025-01-23 09:31:10|77.91|77.31|77.9|77.3|77.91|77.31|77.9|77.3|4
1737624680000|2025-01-23 09:31:20|77.89|77.29|77.86|77.26|77.9|77.3|77.86|77.26|7
1737624690000|2025-01-23 09:31:30|77.85|77.25|77.85|77.25|77.85|77.25|77.85|77.25|1
1737624700000|2025-01-23 09:31:40|77.84|77.24|77.83|77.23|77.84|77.24|77.82|77.22|8
1737624710000|2025-01-23 09:31:50|77.82|77.22|77.82|77.22|77.83|77.23|77.8|77.2|8
1737624720000|2025-01-23 09:32:00|77.83|77.23|77.83|77.23|77.85|77.25|77.81|77.21|17
1737624730000|2025-01-23 09:32:10|77.82|77.22|77.88|77.28|77.88|77.28|77.82|77.22|6
1737624740000|2025-01-23 09:32:20|77.89|77.29|77.91|77.31|77.92|77.32|77.89|77.29|6
1737624750000|2025-01-23 09:32:30|77.92|77.32|77.98|77.38|77.99|77.39|77.92|77.32|8
1737624760000|2025-01-23 09:32:40|77.97|77.37|77.96|77.36|77.97|77.37|77.95|77.35|5
1737624770000|2025-01-23 09:32:50|77.97|77.37|78.02|77.42|78.02|77.42|77.97|77.37|9
1737624780000|2025-01-23 09:33:00|78.01|77.41|77.93|77.33|78.01|77.41|77.92|77.32|10
1737624790000|2025-01-23 09:33:10|77.92|77.32|77.94|77.34|77.95|77.35|77.92|77.32|9
1737624800000|2025-01-23 09:33:20|77.95|77.35|77.97|77.37|78|77.4|77.94|77.34|8
1737624810000|2025-01-23 09:33:30|77.96|77.36|77.96|77.36|78|77.4|77.94|77.34|10
1737624820000|2025-01-23 09:33:40|77.95|77.35|77.95|77.35|77.95|77.35|77.93|77.33|5
1737624830000|2025-01-23 09:33:50|77.96|77.36|77.99|77.39|78|77.4|77.96|77.36|5
1737624840000|2025-01-23 09:34:00|77.98|77.38|77.94|77.34|77.98|77.38|77.93|77.33|6
1737624850000|2025-01-23 09:34:10|77.93|77.33|77.91|77.31|77.95|77.35|77.91|77.31|9
1737624860000|2025-01-23 09:34:20|77.9|77.3|77.83|77.23|77.92|77.32|77.83|77.23|9
1737624870000|2025-01-23 09:34:30|77.81|77.21|77.81|77.21|77.86|77.26|77.81|77.21|10
1737624880000|2025-01-23 09:34:40|77.82|77.22|77.81|77.21|77.85|77.25|77.81|77.21|8
1737624890000|2025-01-23 09:34:50|77.8|77.2|77.76|77.16|77.8|77.2|77.76|77.16|3
1737624900000|2025-01-23 09:35:00|77.75|77.15|77.79|77.19|77.79|77.19|77.74|77.14|6
1737624910000|2025-01-23 09:35:10|77.82|77.22|77.78|77.18|77.83|77.23|77.78|77.18|5
1737624920000|2025-01-23 09:35:20|77.79|77.19|77.79|77.19|77.8|77.2|77.79|77.19|3
1737624930000|2025-01-23 09:35:30|77.8|77.2|77.8|77.2|77.82|77.22|77.79|77.19|7
1737624940000|2025-01-23 09:35:40|77.79|77.19|77.76|77.16|77.79|77.19|77.76|77.16|4
1737624950000|2025-01-23 09:35:50|77.75|77.15|77.75|77.15|77.75|77.15|77.75|77.15|1
1737624960000|2025-01-23 09:36:00|77.72|77.12|77.78|77.18|77.79|77.19|77.72|77.12|8
1737624970000|2025-01-23 09:36:10|77.76|77.16|77.75|77.15|77.77|77.17|77.74|77.14|6
1737624980000|2025-01-23 09:36:20|77.77|77.17|77.74|77.14|77.78|77.18|77.74|77.14|8
1737624990000|2025-01-23 09:36:30|77.75|77.15|77.77|77.17|77.81|77.21|77.75|77.15|8
1737625000000|2025-01-23 09:36:40|77.78|77.18|77.8|77.2|77.82|77.22|77.78|77.18|8
1737625010000|2025-01-23 09:36:50|77.81|77.21|77.8|77.2|77.82|77.22|77.77|77.17|11
1737625020000|2025-01-23 09:37:00|77.81|77.21|77.84|77.24|77.84|77.24|77.81|77.21|6
1737625030000|2025-01-23 09:37:10|77.85|77.25|77.83|77.23|77.89|77.29|77.83|77.23|11
1737625040000|2025-01-23 09:37:20|77.84|77.24|77.85|77.25|77.86|77.26|77.84|77.24|4
1737625050000|2025-01-23 09:37:30|77.84|77.24|77.83|77.23|77.85|77.25|77.83|77.23|4
1737625060000|2025-01-23 09:37:40|77.84|77.24|77.85|77.25|77.86|77.26|77.84|77.24|3
1737625070000|2025-01-23 09:37:50|77.82|77.22|77.77|77.17|77.82|77.22|77.77|77.17|4
1737625080000|2025-01-23 09:38:00|77.76|77.16|77.73|77.13|77.76|77.16|77.73|77.13|4
1737625090000|2025-01-23 09:38:10|77.74|77.14|77.76|77.16|77.8|77.2|77.74|77.14|14
1737625110000|2025-01-23 09:38:30|77.77|77.17|77.75|77.15|77.81|77.21|77.75|77.15|7
1737625130000|2025-01-23 09:38:50|77.74|77.14|77.75|77.15|77.75|77.15|77.74|77.14|2
1737625140000|2025-01-23 09:39:00|77.74|77.14|77.76|77.16|77.76|77.16|77.73|77.13|4
1737625150000|2025-01-23 09:39:10|77.75|77.15|77.81|77.21|77.83|77.23|77.75|77.15|8
1737625160000|2025-01-23 09:39:20|77.8|77.2|77.77|77.17|77.81|77.21|77.77|77.17|7
1737625170000|2025-01-23 09:39:30|77.78|77.18|77.77|77.17|77.79|77.19|77.77|77.17|6
1737625180000|2025-01-23 09:39:40|77.76|77.16|77.76|77.16|77.76|77.16|77.76|77.16|1
1737625190000|2025-01-23 09:39:50|77.77|77.17|77.82|77.22|77.82|77.22|77.77|77.17|6
1737625200000|2025-01-23 09:40:00|77.81|77.21|77.76|77.16|77.81|77.21|77.76|77.16|7
1737625210000|2025-01-23 09:40:10|77.75|77.15|77.75|77.15|77.75|77.15|77.73|77.13|4
1737625220000|2025-01-23 09:40:20|77.74|77.14|77.75|77.15|77.75|77.15|77.74|77.14|2
1737625230000|2025-01-23 09:40:30|77.77|77.17|77.79|77.19|77.8|77.2|77.77|77.17|3
1737625240000|2025-01-23 09:40:40|77.78|77.18|77.81|77.21|77.82|77.22|77.78|77.18|7
1737625250000|2025-01-23 09:40:50|77.8|77.2|77.83|77.23|77.84|77.24|77.8|77.2|5
1737625270000|2025-01-23 09:41:10|77.82|77.22|77.81|77.21|77.82|77.22|77.81|77.21|4
1737625280000|2025-01-23 09:41:20|77.8|77.2|77.79|77.19|77.81|77.21|77.79|77.19|6
1737625290000|2025-01-23 09:41:30|77.77|77.17|77.8|77.2|77.8|77.2|77.76|77.16|7
1737625310000|2025-01-23 09:41:50|77.81|77.21|77.82|77.22|77.82|77.22|77.81|77.21|6
1737625320000|2025-01-23 09:42:00|77.83|77.23|77.82|77.22|77.83|77.23|77.82|77.22|2
1737625330000|2025-01-23 09:42:10|77.83|77.23|77.83|77.23|77.84|77.24|77.82|77.22|7
1737625340000|2025-01-23 09:42:20|77.82|77.22|77.79|77.19|77.82|77.22|77.79|77.19|12
1737625350000|2025-01-23 09:42:30|77.8|77.2|77.75|77.15|77.8|77.2|77.75|77.15|8
1737625360000|2025-01-23 09:42:40|77.74|77.14|77.74|77.14|77.74|77.14|77.73|77.13|3
1737625370000|2025-01-23 09:42:50|77.73|77.13|77.7|77.1|77.73|77.13|77.7|77.1|2
1737625380000|2025-01-23 09:43:00|77.71|77.11|77.7|77.1|77.71|77.11|77.7|77.1|2
1737625390000|2025-01-23 09:43:10|77.72|77.12|77.7|77.1|77.72|77.12|77.7|77.1|2
1737625410000|2025-01-23 09:43:30|77.71|77.11|77.71|77.11|77.71|77.11|77.7|77.1|3
1737625420000|2025-01-23 09:43:40|77.73|77.13|77.7|77.1|77.74|77.14|77.7|77.1|4
1737625430000|2025-01-23 09:43:50|77.68|77.08|77.63|77.03|77.68|77.08|77.63|77.03|8
1737625440000|2025-01-23 09:44:00|77.64|77.04|77.62|77.02|77.64|77.04|77.61|77.01|7
1737625450000|2025-01-23 09:44:10|77.61|77.01|77.61|77.01|77.61|77.01|77.61|77.01|1
1737625460000|2025-01-23 09:44:20|77.56|76.96|77.56|76.96|77.56|76.96|77.56|76.96|1
1737625470000|2025-01-23 09:44:30|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737625480000|2025-01-23 09:44:40|77.56|76.96|77.6|77|77.6|77|77.56|76.96|4
1737625490000|2025-01-23 09:44:50|77.61|77.01|77.62|77.02|77.62|77.02|77.61|77.01|2
1737625500000|2025-01-23 09:45:00|77.63|77.03|77.66|77.06|77.66|77.06|77.61|77.01|11
1737625510000|2025-01-23 09:45:10|77.67|77.07|77.67|77.07|77.67|77.07|77.67|77.07|1
1737625520000|2025-01-23 09:45:20|77.65|77.05|77.63|77.03|77.65|77.05|77.63|77.03|4
1737625530000|2025-01-23 09:45:30|77.64|77.04|77.63|77.03|77.64|77.04|77.62|77.02|4
1737625540000|2025-01-23 09:45:40|77.64|77.04|77.65|77.05|77.65|77.05|77.63|77.03|4
1737625550000|2025-01-23 09:45:50|77.66|77.06|77.65|77.05|77.66|77.06|77.65|77.05|4
1737625560000|2025-01-23 09:46:00|77.64|77.04|77.62|77.02|77.64|77.04|77.61|77.01|5
1737625570000|2025-01-23 09:46:10|77.61|77.01|77.62|77.02|77.62|77.02|77.61|77.01|2
1737625580000|2025-01-23 09:46:20|77.61|77.01|77.63|77.03|77.65|77.05|77.61|77.01|7
1737625590000|2025-01-23 09:46:30|77.62|77.02|77.66|77.06|77.66|77.06|77.62|77.02|8
1737625600000|2025-01-23 09:46:40|77.67|77.07|77.68|77.08|77.7|77.1|77.67|77.07|5
1737625610000|2025-01-23 09:46:50|77.67|77.07|77.69|77.09|77.69|77.09|77.67|77.07|3
1737625620000|2025-01-23 09:47:00|77.68|77.08|77.64|77.04|77.68|77.08|77.64|77.04|4
1737625630000|2025-01-23 09:47:10|77.65|77.05|77.67|77.07|77.67|77.07|77.63|77.03|7
1737625640000|2025-01-23 09:47:20|77.69|77.09|77.71|77.11|77.72|77.12|77.69|77.09|5
1737625660000|2025-01-23 09:47:40|77.69|77.09|77.69|77.09|77.69|77.09|77.69|77.09|1
1737625680000|2025-01-23 09:48:00|77.68|77.08|77.62|77.02|77.69|77.09|77.62|77.02|10
1737625690000|2025-01-23 09:48:10|77.63|77.03|77.6|77|77.63|77.03|77.6|77|6
1737625700000|2025-01-23 09:48:20|77.59|76.99|77.57|76.97|77.59|76.99|77.57|76.97|2
1737625710000|2025-01-23 09:48:30|77.56|76.96|77.47|76.87|77.56|76.96|77.47|76.87|5
1737625720000|2025-01-23 09:48:40|77.42|76.82|77.33|76.73|77.42|76.82|77.32|76.72|12
1737625730000|2025-01-23 09:48:50|77.32|76.72|77.33|76.73|77.33|76.73|77.31|76.71|8
1737625740000|2025-01-23 09:49:00|77.35|76.75|77.4|76.8|77.43|76.83|77.35|76.75|9
1737625750000|2025-01-23 09:49:10|77.39|76.79|77.37|76.77|77.4|76.8|77.37|76.77|6
1737625760000|2025-01-23 09:49:20|77.38|76.78|77.37|76.77|77.41|76.81|77.36|76.76|12
1737625770000|2025-01-23 09:49:30|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|4
1737625780000|2025-01-23 09:49:40|77.39|76.79|77.35|76.75|77.41|76.81|77.33|76.73|12
1737625790000|2025-01-23 09:49:50|77.36|76.76|77.4|76.8|77.41|76.81|77.36|76.76|11
1737625800000|2025-01-23 09:50:00|77.39|76.79|77.35|76.75|77.39|76.79|77.34|76.74|5
1737625810000|2025-01-23 09:50:10|77.34|76.74|77.33|76.73|77.35|76.75|77.32|76.72|12
1737625820000|2025-01-23 09:50:20|77.32|76.72|77.27|76.67|77.32|76.72|77.26|76.66|6
1737625830000|2025-01-23 09:50:30|77.28|76.68|77.33|76.73|77.37|76.77|77.28|76.68|7
1737625840000|2025-01-23 09:50:40|77.34|76.74|77.31|76.71|77.36|76.76|77.31|76.71|13
1737625860000|2025-01-23 09:51:00|77.32|76.72|77.4|76.8|77.4|76.8|77.32|76.72|9
1737625870000|2025-01-23 09:51:10|77.41|76.81|77.34|76.74|77.41|76.81|77.34|76.74|11
1737625880000|2025-01-23 09:51:20|77.36|76.76|77.43|76.83|77.43|76.83|77.36|76.76|6
1737625890000|2025-01-23 09:51:30|77.42|76.82|77.39|76.79|77.42|76.82|77.38|76.78|8
1737625900000|2025-01-23 09:51:40|77.4|76.8|77.42|76.82|77.43|76.83|77.4|76.8|5
1737625910000|2025-01-23 09:51:50|77.43|76.83|77.37|76.77|77.43|76.83|77.37|76.77|8
1737625920000|2025-01-23 09:52:00|77.39|76.79|77.39|76.79|77.41|76.81|77.38|76.78|9
1737625930000|2025-01-23 09:52:10|77.4|76.8|77.4|76.8|77.4|76.8|77.4|76.8|1
1737625940000|2025-01-23 09:52:20|77.39|76.79|77.41|76.81|77.41|76.81|77.38|76.78|4
1737625950000|2025-01-23 09:52:30|77.42|76.82|77.47|76.87|77.47|76.87|77.41|76.81|6
1737625960000|2025-01-23 09:52:40|77.48|76.88|77.45|76.85|77.51|76.91|77.45|76.85|8
1737625970000|2025-01-23 09:52:50|77.44|76.84|77.41|76.81|77.44|76.84|77.38|76.78|11
1737625980000|2025-01-23 09:53:00|77.42|76.82|77.39|76.79|77.42|76.82|77.39|76.79|6
1737625990000|2025-01-23 09:53:10|77.38|76.78|77.35|76.75|77.38|76.78|77.35|76.75|8
1737626000000|2025-01-23 09:53:20|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|4
1737626010000|2025-01-23 09:53:30|77.36|76.76|77.35|76.75|77.36|76.76|77.35|76.75|4
1737626020000|2025-01-23 09:53:40|77.34|76.74|77.33|76.73|77.34|76.74|77.33|76.73|4
1737626030000|2025-01-23 09:53:50|77.34|76.74|77.33|76.73|77.34|76.74|77.32|76.72|4
1737626050000|2025-01-23 09:54:10|77.32|76.72|77.33|76.73|77.33|76.73|77.31|76.71|3
1737626060000|2025-01-23 09:54:20|77.34|76.74|77.32|76.72|77.36|76.76|77.32|76.72|6
1737626070000|2025-01-23 09:54:30|77.33|76.73|77.3|76.7|77.33|76.73|77.3|76.7|8
1737626080000|2025-01-23 09:54:40|77.31|76.71|77.31|76.71|77.32|76.72|77.3|76.7|5
1737626090000|2025-01-23 09:54:50|77.3|76.7|77.24|76.64|77.3|76.7|77.24|76.64|6
1737626100000|2025-01-23 09:55:00|77.23|76.63|77.29|76.69|77.29|76.69|77.23|76.63|7
1737626110000|2025-01-23 09:55:10|77.31|76.71|77.31|76.71|77.31|76.71|77.29|76.69|6
1737626120000|2025-01-23 09:55:20|77.3|76.7|77.31|76.71|77.31|76.71|77.28|76.68|4
1737626130000|2025-01-23 09:55:30|77.3|76.7|77.3|76.7|77.3|76.7|77.27|76.67|6
1737626140000|2025-01-23 09:55:40|77.31|76.71|77.26|76.66|77.31|76.71|77.26|76.66|9
1737626150000|2025-01-23 09:55:50|77.25|76.65|77.3|76.7|77.3|76.7|77.25|76.65|7
1737626160000|2025-01-23 09:56:00|77.29|76.69|77.29|76.69|77.3|76.7|77.29|76.69|5
1737626170000|2025-01-23 09:56:10|77.3|76.7|77.33|76.73|77.33|76.73|77.3|76.7|3
1737626180000|2025-01-23 09:56:20|77.32|76.72|77.32|76.72|77.32|76.72|77.32|76.72|1
1737626190000|2025-01-23 09:56:30|77.31|76.71|77.32|76.72|77.33|76.73|77.31|76.71|4
1737626200000|2025-01-23 09:56:40|77.31|76.71|77.36|76.76|77.36|76.76|77.31|76.71|6
1737626210000|2025-01-23 09:56:50|77.35|76.75|77.33|76.73|77.35|76.75|77.33|76.73|3
1737626220000|2025-01-23 09:57:00|77.32|76.72|77.33|76.73|77.34|76.74|77.32|76.72|4
1737626230000|2025-01-23 09:57:10|77.32|76.72|77.32|76.72|77.32|76.72|77.32|76.72|1
1737626250000|2025-01-23 09:57:30|77.29|76.69|77.24|76.64|77.29|76.69|77.24|76.64|3
1737626260000|2025-01-23 09:57:40|77.25|76.65|77.28|76.68|77.29|76.69|77.25|76.65|7
1737626270000|2025-01-23 09:57:50|77.29|76.69|77.22|76.62|77.29|76.69|77.22|76.62|8
1737626280000|2025-01-23 09:58:00|77.21|76.61|77.2|76.6|77.21|76.61|77.2|76.6|2
1737626290000|2025-01-23 09:58:10|77.21|76.61|77.21|76.61|77.21|76.61|77.21|76.61|1
1737626300000|2025-01-23 09:58:20|77.2|76.6|77.22|76.62|77.23|76.63|77.2|76.6|5
1737626330000|2025-01-23 09:58:50|77.23|76.63|77.23|76.63|77.23|76.63|77.23|76.63|1
1737626340000|2025-01-23 09:59:00|77.2|76.6|77.24|76.64|77.24|76.64|77.2|76.6|6
1737626350000|2025-01-23 09:59:10|77.25|76.65|77.25|76.65|77.25|76.65|77.24|76.64|3
1737626370000|2025-01-23 09:59:30|77.22|76.62|77.22|76.62|77.22|76.62|77.22|76.62|1
1737626380000|2025-01-23 09:59:40|77.21|76.61|77.21|76.61|77.22|76.62|77.21|76.61|3
1737626390000|2025-01-23 09:59:50|77.22|76.62|77.21|76.61|77.22|76.62|77.2|76.6|3
1737626400000|2025-01-23 10:00:00|77.22|76.62|77.29|76.69|77.29|76.69|77.22|76.62|5
1737626410000|2025-01-23 10:00:10|77.3|76.7|77.33|76.73|77.33|76.73|77.3|76.7|5
1737626420000|2025-01-23 10:00:20|77.32|76.72|77.31|76.71|77.33|76.73|77.3|76.7|7
1737626440000|2025-01-23 10:00:40|77.32|76.72|77.33|76.73|77.33|76.73|77.32|76.72|2
1737626450000|2025-01-23 10:00:50|77.34|76.74|77.33|76.73|77.34|76.74|77.33|76.73|2
1737626460000|2025-01-23 10:01:00|77.32|76.72|77.31|76.71|77.32|76.72|77.31|76.71|2
1737626470000|2025-01-23 10:01:10|77.32|76.72|77.31|76.71|77.32|76.72|77.31|76.71|2
1737626480000|2025-01-23 10:01:20|77.32|76.72|77.33|76.73|77.35|76.75|77.32|76.72|9
1737626490000|2025-01-23 10:01:30|77.34|76.74|77.34|76.74|77.34|76.74|77.31|76.71|7
1737626500000|2025-01-23 10:01:40|77.35|76.75|77.34|76.74|77.35|76.75|77.34|76.74|2
1737626510000|2025-01-23 10:01:50|77.33|76.73|77.34|76.74|77.34|76.74|77.33|76.73|4
1737626520000|2025-01-23 10:02:00|77.39|76.79|77.4|76.8|77.4|76.8|77.39|76.79|4
1737626530000|2025-01-23 10:02:10|77.39|76.79|77.4|76.8|77.4|76.8|77.39|76.79|2
1737626540000|2025-01-23 10:02:20|77.39|76.79|77.4|76.8|77.4|76.8|77.39|76.79|2
1737626550000|2025-01-23 10:02:30|77.41|76.81|77.42|76.82|77.43|76.83|77.41|76.81|3
1737626560000|2025-01-23 10:02:40|77.41|76.81|77.43|76.83|77.43|76.83|77.4|76.8|7
1737626570000|2025-01-23 10:02:50|77.42|76.82|77.4|76.8|77.42|76.82|77.4|76.8|3
1737626580000|2025-01-23 10:03:00|77.37|76.77|77.39|76.79|77.39|76.79|77.35|76.75|6
1737626590000|2025-01-23 10:03:10|77.38|76.78|77.34|76.74|77.38|76.78|77.34|76.74|4
1737626600000|2025-01-23 10:03:20|77.36|76.76|77.35|76.75|77.36|76.76|77.35|76.75|2
1737626610000|2025-01-23 10:03:30|77.33|76.73|77.31|76.71|77.33|76.73|77.31|76.71|3
1737626620000|2025-01-23 10:03:40|77.33|76.73|77.31|76.71|77.33|76.73|77.31|76.71|5
1737626640000|2025-01-23 10:04:00|77.32|76.72|77.28|76.68|77.32|76.72|77.28|76.68|5
1737626650000|2025-01-23 10:04:10|77.27|76.67|77.27|76.67|77.3|76.7|77.27|76.67|6
1737626660000|2025-01-23 10:04:20|77.28|76.68|77.28|76.68|77.28|76.68|77.28|76.68|1
1737626670000|2025-01-23 10:04:30|77.26|76.66|77.26|76.66|77.26|76.66|77.25|76.65|3
1737626680000|2025-01-23 10:04:40|77.25|76.65|77.26|76.66|77.26|76.66|77.24|76.64|4
1737626690000|2025-01-23 10:04:50|77.25|76.65|77.22|76.62|77.25|76.65|77.22|76.62|4
1737626700000|2025-01-23 10:05:00|77.23|76.63|77.24|76.64|77.24|76.64|77.23|76.63|4
1737626710000|2025-01-23 10:05:10|77.23|76.63|77.24|76.64|77.24|76.64|77.22|76.62|6
1737626720000|2025-01-23 10:05:20|77.25|76.65|77.3|76.7|77.31|76.71|77.25|76.65|8
1737626730000|2025-01-23 10:05:30|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|2
1737626740000|2025-01-23 10:05:40|77.35|76.75|77.36|76.76|77.37|76.77|77.35|76.75|4
1737626750000|2025-01-23 10:05:50|77.38|76.78|77.38|76.78|77.38|76.78|77.38|76.78|1
1737626760000|2025-01-23 10:06:00|77.39|76.79|77.34|76.74|77.39|76.79|77.34|76.74|4
1737626770000|2025-01-23 10:06:10|77.33|76.73|77.32|76.72|77.33|76.73|77.31|76.71|4
1737626780000|2025-01-23 10:06:20|77.31|76.71|77.3|76.7|77.32|76.72|77.3|76.7|8
1737626790000|2025-01-23 10:06:30|77.29|76.69|77.22|76.62|77.29|76.69|77.22|76.62|5
1737626800000|2025-01-23 10:06:40|77.21|76.61|77.22|76.62|77.22|76.62|77.21|76.61|2
1737626810000|2025-01-23 10:06:50|77.23|76.63|77.25|76.65|77.25|76.65|77.23|76.63|3
1737626820000|2025-01-23 10:07:00|77.24|76.64|77.25|76.65|77.25|76.65|77.24|76.64|4
1737626840000|2025-01-23 10:07:20|77.26|76.66|77.3|76.7|77.3|76.7|77.26|76.66|4
1737626850000|2025-01-23 10:07:30|77.29|76.69|77.27|76.67|77.3|76.7|77.26|76.66|6
1737626860000|2025-01-23 10:07:40|77.26|76.66|77.24|76.64|77.26|76.66|77.24|76.64|3
1737626870000|2025-01-23 10:07:50|77.26|76.66|77.22|76.62|77.27|76.67|77.22|76.62|5
1737626880000|2025-01-23 10:08:00|77.23|76.63|77.26|76.66|77.26|76.66|77.23|76.63|4
1737626890000|2025-01-23 10:08:10|77.27|76.67|77.3|76.7|77.3|76.7|77.27|76.67|3
1737626900000|2025-01-23 10:08:20|77.31|76.71|77.35|76.75|77.35|76.75|77.31|76.71|8
1737626910000|2025-01-23 10:08:30|77.34|76.74|77.41|76.81|77.41|76.81|77.34|76.74|7
1737626920000|2025-01-23 10:08:40|77.42|76.82|77.41|76.81|77.43|76.83|77.41|76.81|4
1737626930000|2025-01-23 10:08:50|77.4|76.8|77.42|76.82|77.42|76.82|77.4|76.8|7
1737626940000|2025-01-23 10:09:00|77.41|76.81|77.34|76.74|77.41|76.81|77.34|76.74|7
1737626950000|2025-01-23 10:09:10|77.33|76.73|77.32|76.72|77.33|76.73|77.32|76.72|2
1737626960000|2025-01-23 10:09:20|77.31|76.71|77.25|76.65|77.31|76.71|77.25|76.65|9
1737626970000|2025-01-23 10:09:30|77.24|76.64|77.24|76.64|77.24|76.64|77.24|76.64|1
1737626990000|2025-01-23 10:09:50|77.22|76.62|77.22|76.62|77.22|76.62|77.21|76.61|5
1737627000000|2025-01-23 10:10:00|77.21|76.61|77.14|76.54|77.23|76.63|77.14|76.54|8
1737627010000|2025-01-23 10:10:10|77.13|76.53|77.13|76.53|77.13|76.53|77.13|76.53|1
1737627030000|2025-01-23 10:10:30|77.11|76.51|77.11|76.51|77.12|76.52|77.11|76.51|3
1737627040000|2025-01-23 10:10:40|77.12|76.52|77.07|76.47|77.12|76.52|77.06|76.46|8
1737627050000|2025-01-23 10:10:50|77.08|76.48|77.14|76.54|77.16|76.56|77.08|76.48|16
1737627060000|2025-01-23 10:11:00|77.13|76.53|77.12|76.52|77.14|76.54|77.1|76.5|10
1737627070000|2025-01-23 10:11:10|77.13|76.53|77.2|76.6|77.2|76.6|77.13|76.53|10
1737627080000|2025-01-23 10:11:20|77.19|76.59|77.18|76.58|77.19|76.59|77.18|76.58|6
1737627090000|2025-01-23 10:11:30|77.17|76.57|77.21|76.61|77.21|76.61|77.17|76.57|10
1737627100000|2025-01-23 10:11:40|77.22|76.62|77.29|76.69|77.3|76.7|77.22|76.62|9
1737627110000|2025-01-23 10:11:50|77.28|76.68|77.23|76.63|77.28|76.68|77.23|76.63|6
1737627120000|2025-01-23 10:12:00|77.22|76.62|77.23|76.63|77.23|76.63|77.2|76.6|7
1737627130000|2025-01-23 10:12:10|77.22|76.62|77.22|76.62|77.23|76.63|77.22|76.62|3
1737627140000|2025-01-23 10:12:20|77.23|76.63|77.22|76.62|77.26|76.66|77.22|76.62|7
1737627150000|2025-01-23 10:12:30|77.23|76.63|77.13|76.53|77.23|76.63|77.13|76.53|14
1737627160000|2025-01-23 10:12:40|77.12|76.52|77.14|76.54|77.14|76.54|77.12|76.52|7
1737627170000|2025-01-23 10:12:50|77.13|76.53|77.13|76.53|77.13|76.53|77.13|76.53|1
1737627180000|2025-01-23 10:13:00|77.14|76.54|77.14|76.54|77.15|76.55|77.14|76.54|3
1737627190000|2025-01-23 10:13:10|77.18|76.58|77.17|76.57|77.21|76.61|77.16|76.56|8
1737627200000|2025-01-23 10:13:20|77.16|76.56|77.19|76.59|77.2|76.6|77.15|76.55|6
1737627210000|2025-01-23 10:13:30|77.2|76.6|77.22|76.62|77.22|76.62|77.19|76.59|4
1737627230000|2025-01-23 10:13:50|77.21|76.61|77.21|76.61|77.21|76.61|77.21|76.61|1
1737627240000|2025-01-23 10:14:00|77.19|76.59|77.2|76.6|77.2|76.6|77.16|76.56|6
1737627250000|2025-01-23 10:14:10|77.19|76.59|77.2|76.6|77.2|76.6|77.19|76.59|4
1737627260000|2025-01-23 10:14:20|77.19|76.59|77.15|76.55|77.19|76.59|77.15|76.55|4
1737627280000|2025-01-23 10:14:40|77.16|76.56|77.16|76.56|77.16|76.56|77.16|76.56|1
1737627290000|2025-01-23 10:14:50|77.15|76.55|77.21|76.61|77.21|76.61|77.15|76.55|8
1737627300000|2025-01-23 10:15:00|77.22|76.62|77.18|76.58|77.22|76.62|77.17|76.57|14
1737627310000|2025-01-23 10:15:10|77.19|76.59|77.18|76.58|77.22|76.62|77.18|76.58|10
1737627320000|2025-01-23 10:15:20|77.15|76.55|77.2|76.6|77.21|76.61|77.15|76.55|5
1737627330000|2025-01-23 10:15:30|77.19|76.59|77.19|76.59|77.19|76.59|77.16|76.56|7
1737627340000|2025-01-23 10:15:40|77.16|76.56|77.19|76.59|77.2|76.6|77.16|76.56|8
1737627350000|2025-01-23 10:15:50|77.18|76.58|77.16|76.56|77.18|76.58|77.16|76.56|3
1737627360000|2025-01-23 10:16:00|77.17|76.57|77.21|76.61|77.22|76.62|77.17|76.57|10
1737627370000|2025-01-23 10:16:10|77.22|76.62|77.29|76.69|77.29|76.69|77.22|76.62|7
1737627380000|2025-01-23 10:16:20|77.3|76.7|77.31|76.71|77.32|76.72|77.3|76.7|4
1737627390000|2025-01-23 10:16:30|77.3|76.7|77.35|76.75|77.35|76.75|77.3|76.7|4
1737627400000|2025-01-23 10:16:40|77.36|76.76|77.4|76.8|77.4|76.8|77.35|76.75|5
1737627410000|2025-01-23 10:16:50|77.39|76.79|77.37|76.77|77.39|76.79|77.37|76.77|5
1737627420000|2025-01-23 10:17:00|77.36|76.76|77.33|76.73|77.36|76.76|77.33|76.73|4
1737627430000|2025-01-23 10:17:10|77.34|76.74|77.35|76.75|77.35|76.75|77.34|76.74|2
1737627450000|2025-01-23 10:17:30|77.3|76.7|77.25|76.65|77.3|76.7|77.25|76.65|2
1737627460000|2025-01-23 10:17:40|77.26|76.66|77.25|76.65|77.26|76.66|77.25|76.65|2
1737627470000|2025-01-23 10:17:50|77.24|76.64|77.21|76.61|77.24|76.64|77.21|76.61|3
1737627480000|2025-01-23 10:18:00|77.2|76.6|77.22|76.62|77.22|76.62|77.19|76.59|5
1737627490000|2025-01-23 10:18:10|77.23|76.63|77.23|76.63|77.25|76.65|77.22|76.62|7
1737627500000|2025-01-23 10:18:20|77.22|76.62|77.29|76.69|77.29|76.69|77.22|76.62|8
1737627510000|2025-01-23 10:18:30|77.3|76.7|77.27|76.67|77.3|76.7|77.26|76.66|5
1737627520000|2025-01-23 10:18:40|77.26|76.66|77.25|76.65|77.26|76.66|77.24|76.64|4
1737627530000|2025-01-23 10:18:50|77.24|76.64|77.24|76.64|77.24|76.64|77.24|76.64|1
1737627540000|2025-01-23 10:19:00|77.23|76.63|77.2|76.6|77.23|76.63|77.2|76.6|5
1737627550000|2025-01-23 10:19:10|77.19|76.59|77.2|76.6|77.2|76.6|77.19|76.59|4
1737627560000|2025-01-23 10:19:20|77.22|76.62|77.21|76.61|77.22|76.62|77.21|76.61|2
1737627570000|2025-01-23 10:19:30|77.22|76.62|77.22|76.62|77.22|76.62|77.22|76.62|1
1737627580000|2025-01-23 10:19:40|77.21|76.61|77.21|76.61|77.22|76.62|77.21|76.61|3
1737627590000|2025-01-23 10:19:50|77.22|76.62|77.23|76.63|77.23|76.63|77.22|76.62|2
1737627600000|2025-01-23 10:20:00|77.22|76.62|77.23|76.63|77.24|76.64|77.22|76.62|4
1737627610000|2025-01-23 10:20:10|77.24|76.64|77.25|76.65|77.25|76.65|77.24|76.64|4
1737627620000|2025-01-23 10:20:20|77.26|76.66|77.3|76.7|77.31|76.71|77.26|76.66|5
1737627630000|2025-01-23 10:20:30|77.31|76.71|77.3|76.7|77.31|76.71|77.3|76.7|2
1737627650000|2025-01-23 10:20:50|77.28|76.68|77.28|76.68|77.28|76.68|77.28|76.68|1
1737627660000|2025-01-23 10:21:00|77.27|76.67|77.26|76.66|77.3|76.7|77.25|76.65|11
1737627670000|2025-01-23 10:21:10|77.27|76.67|77.31|76.71|77.32|76.72|77.27|76.67|6
1737627680000|2025-01-23 10:21:20|77.32|76.72|77.34|76.74|77.34|76.74|77.32|76.72|2
1737627690000|2025-01-23 10:21:30|77.35|76.75|77.35|76.75|77.35|76.75|77.35|76.75|1
1737627700000|2025-01-23 10:21:40|77.36|76.76|77.36|76.76|77.36|76.76|77.36|76.76|1
1737627710000|2025-01-23 10:21:50|77.37|76.77|77.37|76.77|77.37|76.77|77.36|76.76|3
1737627720000|2025-01-23 10:22:00|77.39|76.79|77.4|76.8|77.4|76.8|77.39|76.79|4
1737627730000|2025-01-23 10:22:10|77.41|76.81|77.42|76.82|77.42|76.82|77.41|76.81|2
1737627740000|2025-01-23 10:22:20|77.44|76.84|77.45|76.85|77.46|76.86|77.44|76.84|5
1737627750000|2025-01-23 10:22:30|77.44|76.84|77.46|76.86|77.46|76.86|77.43|76.83|4
1737627760000|2025-01-23 10:22:40|77.47|76.87|77.46|76.86|77.47|76.87|77.46|76.86|2
1737627770000|2025-01-23 10:22:50|77.45|76.85|77.46|76.86|77.46|76.86|77.45|76.85|2
1737627780000|2025-01-23 10:23:00|77.45|76.85|77.51|76.91|77.51|76.91|77.45|76.85|3
1737627790000|2025-01-23 10:23:10|77.5|76.9|77.5|76.9|77.51|76.91|77.5|76.9|3
1737627800000|2025-01-23 10:23:20|77.51|76.91|77.47|76.87|77.51|76.91|77.47|76.87|9
1737627810000|2025-01-23 10:23:30|77.44|76.84|77.41|76.81|77.44|76.84|77.41|76.81|4
1737627820000|2025-01-23 10:23:40|77.4|76.8|77.4|76.8|77.41|76.81|77.4|76.8|5
1737627830000|2025-01-23 10:23:50|77.41|76.81|77.41|76.81|77.41|76.81|77.41|76.81|1
1737627840000|2025-01-23 10:24:00|77.42|76.82|77.4|76.8|77.43|76.83|77.4|76.8|4
1737627850000|2025-01-23 10:24:10|77.39|76.79|77.39|76.79|77.39|76.79|77.38|76.78|5
1737627860000|2025-01-23 10:24:20|77.41|76.81|77.44|76.84|77.44|76.84|77.41|76.81|4
1737627870000|2025-01-23 10:24:30|77.45|76.85|77.45|76.85|77.45|76.85|77.45|76.85|1
1737627880000|2025-01-23 10:24:40|77.46|76.86|77.46|76.86|77.46|76.86|77.46|76.86|1
1737627890000|2025-01-23 10:24:50|77.45|76.85|77.46|76.86|77.46|76.86|77.45|76.85|2
1737627900000|2025-01-23 10:25:00|77.48|76.88|77.49|76.89|77.51|76.91|77.48|76.88|9
1737627910000|2025-01-23 10:25:10|77.51|76.91|77.49|76.89|77.51|76.91|77.49|76.89|3
1737627920000|2025-01-23 10:25:20|77.5|76.9|77.49|76.89|77.5|76.9|77.49|76.89|8
1737627930000|2025-01-23 10:25:30|77.48|76.88|77.5|76.9|77.5|76.9|77.48|76.88|3
1737627940000|2025-01-23 10:25:40|77.51|76.91|77.5|76.9|77.51|76.91|77.5|76.9|2
1737627950000|2025-01-23 10:25:50|77.49|76.89|77.49|76.89|77.49|76.89|77.48|76.88|5
1737627960000|2025-01-23 10:26:00|77.5|76.9|77.5|76.9|77.51|76.91|77.5|76.9|3
1737627970000|2025-01-23 10:26:10|77.49|76.89|77.45|76.85|77.49|76.89|77.44|76.84|6
1737627980000|2025-01-23 10:26:20|77.44|76.84|77.49|76.89|77.5|76.9|77.44|76.84|6
1737628000000|2025-01-23 10:26:40|77.47|76.87|77.43|76.83|77.47|76.87|77.43|76.83|3
1737628010000|2025-01-23 10:26:50|77.42|76.82|77.4|76.8|77.42|76.82|77.39|76.79|5
1737628020000|2025-01-23 10:27:00|77.41|76.81|77.43|76.83|77.43|76.83|77.41|76.81|4
1737628030000|2025-01-23 10:27:10|77.44|76.84|77.45|76.85|77.45|76.85|77.44|76.84|2
1737628040000|2025-01-23 10:27:20|77.46|76.86|77.45|76.85|77.46|76.86|77.45|76.85|4
1737628050000|2025-01-23 10:27:30|77.44|76.84|77.45|76.85|77.45|76.85|77.44|76.84|6
1737628060000|2025-01-23 10:27:40|77.44|76.84|77.41|76.81|77.45|76.85|77.41|76.81|6
1737628080000|2025-01-23 10:28:00|77.4|76.8|77.37|76.77|77.4|76.8|77.36|76.76|4
1737628090000|2025-01-23 10:28:10|77.36|76.76|77.41|76.81|77.41|76.81|77.36|76.76|4
1737628100000|2025-01-23 10:28:20|77.42|76.82|77.41|76.81|77.42|76.82|77.41|76.81|2
1737628120000|2025-01-23 10:28:40|77.4|76.8|77.4|76.8|77.4|76.8|77.4|76.8|1
1737628130000|2025-01-23 10:28:50|77.41|76.81|77.4|76.8|77.41|76.81|77.4|76.8|2
1737628140000|2025-01-23 10:29:00|77.41|76.81|77.48|76.88|77.49|76.89|77.41|76.81|7
1737628150000|2025-01-23 10:29:10|77.49|76.89|77.5|76.9|77.5|76.9|77.49|76.89|4
1737628160000|2025-01-23 10:29:20|77.49|76.89|77.49|76.89|77.5|76.9|77.49|76.89|9
1737628170000|2025-01-23 10:29:30|77.48|76.88|77.49|76.89|77.5|76.9|77.48|76.88|6
1737628180000|2025-01-23 10:29:40|77.5|76.9|77.49|76.89|77.5|76.9|77.49|76.89|2
1737628190000|2025-01-23 10:29:50|77.48|76.88|77.49|76.89|77.49|76.89|77.48|76.88|2
1737628200000|2025-01-23 10:30:00|77.5|76.9|77.53|76.93|77.53|76.93|77.5|76.9|5
1737628210000|2025-01-23 10:30:10|77.52|76.92|77.54|76.94|77.54|76.94|77.52|76.92|5
1737628220000|2025-01-23 10:30:20|77.53|76.93|77.54|76.94|77.54|76.94|77.53|76.93|4
1737628230000|2025-01-23 10:30:30|77.53|76.93|77.54|76.94|77.54|76.94|77.53|76.93|2
1737628250000|2025-01-23 10:30:50|77.53|76.93|77.51|76.91|77.54|76.94|77.51|76.91|4
1737628260000|2025-01-23 10:31:00|77.52|76.92|77.52|76.92|77.52|76.92|77.51|76.91|3
1737628270000|2025-01-23 10:31:10|77.53|76.93|77.53|76.93|77.53|76.93|77.52|76.92|5
1737628280000|2025-01-23 10:31:20|77.54|76.94|77.6|77|77.6|77|77.54|76.94|5
1737628290000|2025-01-23 10:31:30|77.59|76.99|77.6|77|77.6|77|77.59|76.99|2
1737628300000|2025-01-23 10:31:40|77.59|76.99|77.56|76.96|77.6|77|77.56|76.96|5
1737628310000|2025-01-23 10:31:50|77.55|76.95|77.54|76.94|77.58|76.98|77.53|76.93|11
1737628320000|2025-01-23 10:32:00|77.55|76.95|77.54|76.94|77.55|76.95|77.54|76.94|2
1737628330000|2025-01-23 10:32:10|77.53|76.93|77.54|76.94|77.54|76.94|77.53|76.93|6
1737628340000|2025-01-23 10:32:20|77.53|76.93|77.53|76.93|77.53|76.93|77.53|76.93|1
1737628350000|2025-01-23 10:32:30|77.54|76.94|77.53|76.93|77.54|76.94|77.53|76.93|4
1737628360000|2025-01-23 10:32:40|77.54|76.94|77.54|76.94|77.54|76.94|77.54|76.94|1
1737628370000|2025-01-23 10:32:50|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737628390000|2025-01-23 10:33:10|77.59|76.99|77.58|76.98|77.6|77|77.58|76.98|3
1737628400000|2025-01-23 10:33:20|77.59|76.99|77.55|76.95|77.59|76.99|77.55|76.95|6
1737628410000|2025-01-23 10:33:30|77.54|76.94|77.51|76.91|77.54|76.94|77.51|76.91|4
1737628420000|2025-01-23 10:33:40|77.52|76.92|77.51|76.91|77.52|76.92|77.51|76.91|2
1737628440000|2025-01-23 10:34:00|77.5|76.9|77.5|76.9|77.5|76.9|77.49|76.89|3
1737628450000|2025-01-23 10:34:10|77.51|76.91|77.51|76.91|77.51|76.91|77.51|76.91|1
1737628460000|2025-01-23 10:34:20|77.52|76.92|77.53|76.93|77.53|76.93|77.52|76.92|2
1737628470000|2025-01-23 10:34:30|77.51|76.91|77.5|76.9|77.51|76.91|77.5|76.9|2
1737628490000|2025-01-23 10:34:50|77.51|76.91|77.5|76.9|77.51|76.91|77.5|76.9|2
1737628510000|2025-01-23 10:35:10|77.51|76.91|77.42|76.82|77.51|76.91|77.42|76.82|5
1737628520000|2025-01-23 10:35:20|77.43|76.83|77.42|76.82|77.43|76.83|77.41|76.81|4
1737628530000|2025-01-23 10:35:30|77.43|76.83|77.42|76.82|77.43|76.83|77.42|76.82|2
1737628540000|2025-01-23 10:35:40|77.41|76.81|77.4|76.8|77.42|76.82|77.4|76.8|4
1737628550000|2025-01-23 10:35:50|77.39|76.79|77.37|76.77|77.39|76.79|77.36|76.76|6
1737628560000|2025-01-23 10:36:00|77.34|76.74|77.39|76.79|77.4|76.8|77.33|76.73|10
1737628570000|2025-01-23 10:36:10|77.4|76.8|77.36|76.76|77.4|76.8|77.36|76.76|4
1737628590000|2025-01-23 10:36:30|77.37|76.77|77.38|76.78|77.38|76.78|77.37|76.77|2
1737628600000|2025-01-23 10:36:40|77.39|76.79|77.35|76.75|77.39|76.79|77.35|76.75|4
1737628610000|2025-01-23 10:36:50|77.36|76.76|77.38|76.78|77.38|76.78|77.36|76.76|3
1737628620000|2025-01-23 10:37:00|77.37|76.77|77.37|76.77|77.37|76.77|77.37|76.77|1
1737628630000|2025-01-23 10:37:10|77.39|76.79|77.46|76.86|77.46|76.86|77.39|76.79|5
1737628650000|2025-01-23 10:37:30|77.45|76.85|77.43|76.83|77.45|76.85|77.43|76.83|3
1737628660000|2025-01-23 10:37:40|77.41|76.81|77.39|76.79|77.41|76.81|77.39|76.79|5
1737628680000|2025-01-23 10:38:00|77.38|76.78|77.37|76.77|77.39|76.79|77.37|76.77|4
1737628690000|2025-01-23 10:38:10|77.36|76.76|77.31|76.71|77.36|76.76|77.27|76.67|13
1737628700000|2025-01-23 10:38:20|77.3|76.7|77.31|76.71|77.31|76.71|77.3|76.7|4
1737628710000|2025-01-23 10:38:30|77.3|76.7|77.3|76.7|77.32|76.72|77.3|76.7|5
1737628720000|2025-01-23 10:38:40|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|2
1737628730000|2025-01-23 10:38:50|77.31|76.71|77.3|76.7|77.31|76.71|77.3|76.7|2
1737628740000|2025-01-23 10:39:00|77.31|76.71|77.34|76.74|77.34|76.74|77.31|76.71|3
1737628750000|2025-01-23 10:39:10|77.33|76.73|77.34|76.74|77.34|76.74|77.33|76.73|2
1737628760000|2025-01-23 10:39:20|77.35|76.75|77.39|76.79|77.39|76.79|77.35|76.75|4
1737628770000|2025-01-23 10:39:30|77.4|76.8|77.39|76.79|77.4|76.8|77.39|76.79|2
1737628780000|2025-01-23 10:39:40|77.38|76.78|77.33|76.73|77.38|76.78|77.33|76.73|5
1737628790000|2025-01-23 10:39:50|77.34|76.74|77.38|76.78|77.38|76.78|77.34|76.74|2
1737628800000|2025-01-23 10:40:00|77.4|76.8|77.4|76.8|77.41|76.81|77.4|76.8|3
1737628810000|2025-01-23 10:40:10|77.36|76.76|77.33|76.73|77.36|76.76|77.33|76.73|4
1737628820000|2025-01-23 10:40:20|77.34|76.74|77.34|76.74|77.35|76.75|77.34|76.74|3
1737628830000|2025-01-23 10:40:30|77.32|76.72|77.31|76.71|77.33|76.73|77.31|76.71|4
1737628840000|2025-01-23 10:40:40|77.32|76.72|77.3|76.7|77.33|76.73|77.3|76.7|7
1737628850000|2025-01-23 10:40:50|77.31|76.71|77.31|76.71|77.31|76.71|77.31|76.71|1
1737628860000|2025-01-23 10:41:00|77.32|76.72|77.39|76.79|77.4|76.8|77.32|76.72|9
1737628870000|2025-01-23 10:41:10|77.38|76.78|77.28|76.68|77.38|76.78|77.28|76.68|11
1737628880000|2025-01-23 10:41:20|77.29|76.69|77.3|76.7|77.3|76.7|77.26|76.66|11
1737628890000|2025-01-23 10:41:30|77.32|76.72|77.32|76.72|77.32|76.72|77.31|76.71|5
1737628900000|2025-01-23 10:41:40|77.31|76.71|77.29|76.69|77.31|76.71|77.29|76.69|3
1737628910000|2025-01-23 10:41:50|77.28|76.68|77.26|76.66|77.31|76.71|77.26|76.66|7
1737628920000|2025-01-23 10:42:00|77.23|76.63|77.25|76.65|77.25|76.65|77.21|76.61|7
1737628930000|2025-01-23 10:42:10|77.26|76.66|77.31|76.71|77.31|76.71|77.26|76.66|14
1737628940000|2025-01-23 10:42:20|77.32|76.72|77.4|76.8|77.4|76.8|77.32|76.72|6
1737628950000|2025-01-23 10:42:30|77.38|76.78|77.34|76.74|77.38|76.78|77.34|76.74|10
1737628960000|2025-01-23 10:42:40|77.33|76.73|77.31|76.71|77.33|76.73|77.31|76.71|3
1737628970000|2025-01-23 10:42:50|77.29|76.69|77.27|76.67|77.29|76.69|77.23|76.63|10
1737628980000|2025-01-23 10:43:00|77.25|76.65|77.26|76.66|77.26|76.66|77.23|76.63|7
1737628990000|2025-01-23 10:43:10|77.27|76.67|77.29|76.69|77.3|76.7|77.27|76.67|11
1737629000000|2025-01-23 10:43:20|77.3|76.7|77.27|76.67|77.32|76.72|77.27|76.67|5
1737629010000|2025-01-23 10:43:30|77.26|76.66|77.26|76.66|77.26|76.66|77.26|76.66|1
1737629020000|2025-01-23 10:43:40|77.24|76.64|77.23|76.63|77.24|76.64|77.23|76.63|2
1737629030000|2025-01-23 10:43:50|77.24|76.64|77.21|76.61|77.24|76.64|77.21|76.61|4
1737629040000|2025-01-23 10:44:00|77.19|76.59|77.14|76.54|77.19|76.59|77.14|76.54|8
1737629050000|2025-01-23 10:44:10|77.12|76.52|77.17|76.57|77.21|76.61|77.12|76.52|13
1737629060000|2025-01-23 10:44:20|77.18|76.58|77.19|76.59|77.22|76.62|77.18|76.58|6
1737629070000|2025-01-23 10:44:30|77.18|76.58|77.2|76.6|77.22|76.62|77.18|76.58|10
1737629080000|2025-01-23 10:44:40|77.19|76.59|77.17|76.57|77.19|76.59|77.17|76.57|2
1737629090000|2025-01-23 10:44:50|77.16|76.56|77.15|76.55|77.16|76.56|77.14|76.54|6
1737629100000|2025-01-23 10:45:00|77.18|76.58|77.28|76.68|77.32|76.72|77.18|76.58|14
1737629110000|2025-01-23 10:45:10|77.27|76.67|77.22|76.62|77.3|76.7|77.21|76.61|12
1737629120000|2025-01-23 10:45:20|77.21|76.61|77.17|76.57|77.21|76.61|77.17|76.57|6
1737629130000|2025-01-23 10:45:30|77.16|76.56|77.13|76.53|77.16|76.56|77.12|76.52|12
1737629140000|2025-01-23 10:45:40|77.14|76.54|77.11|76.51|77.14|76.54|77.09|76.49|7
1737629150000|2025-01-23 10:45:50|77.12|76.52|77.12|76.52|77.13|76.53|77.11|76.51|4
1737629160000|2025-01-23 10:46:00|77.13|76.53|77.1|76.5|77.14|76.54|77.07|76.47|12
1737629170000|2025-01-23 10:46:10|77.11|76.51|77.16|76.56|77.21|76.61|77.11|76.51|13
1737629180000|2025-01-23 10:46:20|77.15|76.55|77.14|76.54|77.16|76.56|77.12|76.52|11
1737629190000|2025-01-23 10:46:30|77.17|76.57|77.16|76.56|77.18|76.58|77.14|76.54|15
1737629200000|2025-01-23 10:46:40|77.15|76.55|77.06|76.46|77.15|76.55|77.06|76.46|9
1737629210000|2025-01-23 10:46:50|77.05|76.45|77.07|76.47|77.07|76.47|77.05|76.45|7
1737629220000|2025-01-23 10:47:00|77.11|76.51|77.21|76.61|77.22|76.62|77.11|76.51|12
1737629230000|2025-01-23 10:47:10|77.22|76.62|77.19|76.59|77.22|76.62|77.19|76.59|7
1737629240000|2025-01-23 10:47:20|77.18|76.58|77.13|76.53|77.18|76.58|77.13|76.53|6
1737629260000|2025-01-23 10:47:40|77.15|76.55|77.18|76.58|77.18|76.58|77.15|76.55|3
1737629270000|2025-01-23 10:47:50|77.19|76.59|77.21|76.61|77.23|76.63|77.19|76.59|9
1737629280000|2025-01-23 10:48:00|77.2|76.6|77.18|76.58|77.2|76.6|77.16|76.56|9
1737629290000|2025-01-23 10:48:10|77.19|76.59|77.2|76.6|77.22|76.62|77.18|76.58|10
1737629300000|2025-01-23 10:48:20|77.21|76.61|77.23|76.63|77.23|76.63|77.21|76.61|7
1737629310000|2025-01-23 10:48:30|77.22|76.62|77.22|76.62|77.23|76.63|77.22|76.62|3
1737629320000|2025-01-23 10:48:40|77.21|76.61|77.2|76.6|77.22|76.62|77.2|76.6|6
1737629330000|2025-01-23 10:48:50|77.19|76.59|77.15|76.55|77.2|76.6|77.15|76.55|6
1737629340000|2025-01-23 10:49:00|77.14|76.54|77.14|76.54|77.14|76.54|77.13|76.53|3
1737629350000|2025-01-23 10:49:10|77.15|76.55|77.15|76.55|77.15|76.55|77.14|76.54|7
1737629360000|2025-01-23 10:49:20|77.16|76.56|77.21|76.61|77.21|76.61|77.16|76.56|5
1737629370000|2025-01-23 10:49:30|77.2|76.6|77.18|76.58|77.2|76.6|77.17|76.57|8
1737629380000|2025-01-23 10:49:40|77.17|76.57|77.13|76.53|77.17|76.57|77.13|76.53|8
1737629390000|2025-01-23 10:49:50|77.14|76.54|77.13|76.53|77.14|76.54|77.13|76.53|6
1737629400000|2025-01-23 10:50:00|77.12|76.52|77.2|76.6|77.2|76.6|77.12|76.52|9
1737629410000|2025-01-23 10:50:10|77.21|76.61|77.21|76.61|77.23|76.63|77.21|76.61|9
1737629420000|2025-01-23 10:50:20|77.23|76.63|77.22|76.62|77.25|76.65|77.22|76.62|6
1737629430000|2025-01-23 10:50:30|77.23|76.63|77.24|76.64|77.24|76.64|77.22|76.62|4
1737629440000|2025-01-23 10:50:40|77.25|76.65|77.23|76.63|77.26|76.66|77.23|76.63|4
1737629460000|2025-01-23 10:51:00|77.22|76.62|77.18|76.58|77.22|76.62|77.18|76.58|3
1737629470000|2025-01-23 10:51:10|77.17|76.57|77.17|76.57|77.18|76.58|77.16|76.56|5
1737629480000|2025-01-23 10:51:20|77.15|76.55|77.16|76.56|77.19|76.59|77.15|76.55|7
1737629490000|2025-01-23 10:51:30|77.15|76.55|77.16|76.56|77.16|76.56|77.15|76.55|6
1737629500000|2025-01-23 10:51:40|77.17|76.57|77.22|76.62|77.25|76.65|77.17|76.57|9
1737629510000|2025-01-23 10:51:50|77.21|76.61|77.16|76.56|77.22|76.62|77.16|76.56|5
1737629520000|2025-01-23 10:52:00|77.15|76.55|77.12|76.52|77.16|76.56|77.12|76.52|10
1737629530000|2025-01-23 10:52:10|77.13|76.53|77.09|76.49|77.13|76.53|77.06|76.46|15
1737629540000|2025-01-23 10:52:20|77.1|76.5|77.07|76.47|77.1|76.5|77.06|76.46|7
1737629550000|2025-01-23 10:52:30|77.06|76.46|77.06|76.46|77.06|76.46|77.05|76.45|3
1737629560000|2025-01-23 10:52:40|77.05|76.45|77.04|76.44|77.05|76.45|77.04|76.44|8
1737629570000|2025-01-23 10:52:50|77.03|76.43|77.05|76.45|77.06|76.46|77.02|76.42|7
1737629580000|2025-01-23 10:53:00|77.06|76.46|77.04|76.44|77.06|76.46|77.03|76.43|7
1737629590000|2025-01-23 10:53:10|77.05|76.45|77.04|76.44|77.05|76.45|77.03|76.43|8
1737629600000|2025-01-23 10:53:20|77.05|76.45|77.05|76.45|77.05|76.45|77.04|76.44|5
1737629610000|2025-01-23 10:53:30|77.06|76.46|77.17|76.57|77.17|76.57|77.05|76.45|8
1737629620000|2025-01-23 10:53:40|77.18|76.58|77.2|76.6|77.22|76.62|77.18|76.58|6
1737629630000|2025-01-23 10:53:50|77.21|76.61|77.18|76.58|77.21|76.61|77.17|76.57|12
1737629640000|2025-01-23 10:54:00|77.19|76.59|77.2|76.6|77.2|76.6|77.19|76.59|2
1737629650000|2025-01-23 10:54:10|77.22|76.62|77.23|76.63|77.23|76.63|77.22|76.62|2
1737629660000|2025-01-23 10:54:20|77.24|76.64|77.23|76.63|77.24|76.64|77.23|76.63|4
1737629670000|2025-01-23 10:54:30|77.22|76.62|77.2|76.6|77.22|76.62|77.19|76.59|11
1737629680000|2025-01-23 10:54:40|77.21|76.61|77.23|76.63|77.23|76.63|77.2|76.6|5
1737629690000|2025-01-23 10:54:50|77.24|76.64|77.23|76.63|77.25|76.65|77.22|76.62|9
1737629700000|2025-01-23 10:55:00|77.24|76.64|77.27|76.67|77.27|76.67|77.24|76.64|8
1737629710000|2025-01-23 10:55:10|77.28|76.68|77.22|76.62|77.3|76.7|77.22|76.62|10
1737629720000|2025-01-23 10:55:20|77.23|76.63|77.24|76.64|77.24|76.64|77.23|76.63|2
1737629740000|2025-01-23 10:55:40|77.23|76.63|77.17|76.57|77.23|76.63|77.17|76.57|5
1737629750000|2025-01-23 10:55:50|77.18|76.58|77.18|76.58|77.21|76.61|77.18|76.58|7
1737629760000|2025-01-23 10:56:00|77.17|76.57|77.16|76.56|77.17|76.57|77.15|76.55|4
1737629770000|2025-01-23 10:56:10|77.15|76.55|77.22|76.62|77.22|76.62|77.15|76.55|6
1737629780000|2025-01-23 10:56:20|77.23|76.63|77.23|76.63|77.24|76.64|77.22|76.62|5
1737629790000|2025-01-23 10:56:30|77.22|76.62|77.22|76.62|77.23|76.63|77.19|76.59|12
1737629800000|2025-01-23 10:56:40|77.21|76.61|77.18|76.58|77.21|76.61|77.18|76.58|6
1737629810000|2025-01-23 10:56:50|77.19|76.59|77.19|76.59|77.19|76.59|77.19|76.59|1
1737629820000|2025-01-23 10:57:00|77.2|76.6|77.23|76.63|77.23|76.63|77.2|76.6|4
1737629830000|2025-01-23 10:57:10|77.22|76.62|77.26|76.66|77.27|76.67|77.22|76.62|7
1737629840000|2025-01-23 10:57:20|77.27|76.67|77.23|76.63|77.27|76.67|77.22|76.62|6
1737629850000|2025-01-23 10:57:30|77.22|76.62|77.25|76.65|77.26|76.66|77.22|76.62|6
1737629860000|2025-01-23 10:57:40|77.26|76.66|77.26|76.66|77.26|76.66|77.25|76.65|3
1737629870000|2025-01-23 10:57:50|77.25|76.65|77.3|76.7|77.3|76.7|77.25|76.65|6
1737629880000|2025-01-23 10:58:00|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|4
1737629890000|2025-01-23 10:58:10|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|6
1737629900000|2025-01-23 10:58:20|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|2
1737629910000|2025-01-23 10:58:30|77.31|76.71|77.31|76.71|77.31|76.71|77.3|76.7|3
1737629920000|2025-01-23 10:58:40|77.32|76.72|77.33|76.73|77.34|76.74|77.32|76.72|5
1737629930000|2025-01-23 10:58:50|77.34|76.74|77.36|76.76|77.36|76.76|77.34|76.74|3
1737629940000|2025-01-23 10:59:00|77.35|76.75|77.35|76.75|77.35|76.75|77.35|76.75|1
1737629950000|2025-01-23 10:59:10|77.34|76.74|77.35|76.75|77.35|76.75|77.34|76.74|2
1737629960000|2025-01-23 10:59:20|77.36|76.76|77.35|76.75|77.36|76.76|77.35|76.75|4
1737629970000|2025-01-23 10:59:30|77.34|76.74|77.33|76.73|77.34|76.74|77.33|76.73|2
1737629980000|2025-01-23 10:59:40|77.32|76.72|77.31|76.71|77.32|76.72|77.31|76.71|2
1737629990000|2025-01-23 10:59:50|77.32|76.72|77.32|76.72|77.32|76.72|77.32|76.72|1
1737630000000|2025-01-23 11:00:00|77.33|76.73|77.35|76.75|77.4|76.8|77.33|76.73|13
1737630010000|2025-01-23 11:00:10|77.34|76.74|77.41|76.81|77.41|76.81|77.33|76.73|8
1737630020000|2025-01-23 11:00:20|77.4|76.8|77.41|76.81|77.41|76.81|77.38|76.78|6
1737630030000|2025-01-23 11:00:30|77.4|76.8|77.47|76.87|77.47|76.87|77.39|76.79|7
1737630040000|2025-01-23 11:00:40|77.48|76.88|77.47|76.87|77.5|76.9|77.47|76.87|6
1737630050000|2025-01-23 11:00:50|77.49|76.89|77.56|76.96|77.56|76.96|77.49|76.89|5
1737630060000|2025-01-23 11:01:00|77.55|76.95|77.5|76.9|77.55|76.95|77.49|76.89|9
1737630070000|2025-01-23 11:01:10|77.49|76.89|77.49|76.89|77.52|76.92|77.47|76.87|9
1737630080000|2025-01-23 11:01:20|77.5|76.9|77.48|76.88|77.5|76.9|77.46|76.86|8
1737630090000|2025-01-23 11:01:30|77.47|76.87|77.4|76.8|77.48|76.88|77.4|76.8|12
1737630100000|2025-01-23 11:01:40|77.39|76.79|77.4|76.8|77.42|76.82|77.37|76.77|11
1737630110000|2025-01-23 11:01:50|77.41|76.81|77.44|76.84|77.44|76.84|77.41|76.81|4
1737630120000|2025-01-23 11:02:00|77.46|76.86|77.45|76.85|77.47|76.87|77.45|76.85|3
1737630130000|2025-01-23 11:02:10|77.46|76.86|77.46|76.86|77.46|76.86|77.44|76.84|5
1737630140000|2025-01-23 11:02:20|77.47|76.87|77.47|76.87|77.47|76.87|77.46|76.86|3
1737630150000|2025-01-23 11:02:30|77.48|76.88|77.47|76.87|77.5|76.9|77.45|76.85|9
1737630160000|2025-01-23 11:02:40|77.48|76.88|77.44|76.84|77.48|76.88|77.44|76.84|9
1737630170000|2025-01-23 11:02:50|77.45|76.85|77.41|76.81|77.45|76.85|77.41|76.81|9
1737630180000|2025-01-23 11:03:00|77.42|76.82|77.34|76.74|77.42|76.82|77.34|76.74|8
1737630190000|2025-01-23 11:03:10|77.33|76.73|77.31|76.71|77.34|76.74|77.31|76.71|5
1737630200000|2025-01-23 11:03:20|77.32|76.72|77.34|76.74|77.34|76.74|77.31|76.71|7
1737630210000|2025-01-23 11:03:30|77.35|76.75|77.37|76.77|77.38|76.78|77.34|76.74|12
1737630220000|2025-01-23 11:03:40|77.36|76.76|77.41|76.81|77.42|76.82|77.36|76.76|10
1737630230000|2025-01-23 11:03:50|77.4|76.8|77.35|76.75|77.4|76.8|77.35|76.75|5
1737630240000|2025-01-23 11:04:00|77.36|76.76|77.39|76.79|77.39|76.79|77.35|76.75|5
1737630250000|2025-01-23 11:04:10|77.4|76.8|77.41|76.81|77.42|76.82|77.4|76.8|6
1737630260000|2025-01-23 11:04:20|77.4|76.8|77.42|76.82|77.44|76.84|77.39|76.79|8
1737630270000|2025-01-23 11:04:30|77.43|76.83|77.5|76.9|77.5|76.9|77.43|76.83|8
1737630280000|2025-01-23 11:04:40|77.49|76.89|77.42|76.82|77.5|76.9|77.41|76.81|15
1737630290000|2025-01-23 11:04:50|77.41|76.81|77.43|76.83|77.43|76.83|77.41|76.81|11
1737630300000|2025-01-23 11:05:00|77.44|76.84|77.49|76.89|77.49|76.89|77.43|76.83|9
1737630310000|2025-01-23 11:05:10|77.48|76.88|77.44|76.84|77.49|76.89|77.43|76.83|9
1737630320000|2025-01-23 11:05:20|77.43|76.83|77.4|76.8|77.44|76.84|77.4|76.8|5
1737630330000|2025-01-23 11:05:30|77.39|76.79|77.37|76.77|77.42|76.82|77.37|76.77|9
1737630340000|2025-01-23 11:05:40|77.36|76.76|77.34|76.74|77.36|76.76|77.33|76.73|7
1737630350000|2025-01-23 11:05:50|77.35|76.75|77.36|76.76|77.36|76.76|77.33|76.73|8
1737630360000|2025-01-23 11:06:00|77.37|76.77|77.33|76.73|77.37|76.77|77.32|76.72|11
1737630370000|2025-01-23 11:06:10|77.32|76.72|77.26|76.66|77.32|76.72|77.26|76.66|9
1737630380000|2025-01-23 11:06:20|77.27|76.67|77.25|76.65|77.31|76.71|77.25|76.65|13
1737630390000|2025-01-23 11:06:30|77.26|76.66|77.25|76.65|77.26|76.66|77.23|76.63|13
1737630400000|2025-01-23 11:06:40|77.26|76.66|77.26|76.66|77.26|76.66|77.23|76.63|6
1737630410000|2025-01-23 11:06:50|77.25|76.65|77.28|76.68|77.28|76.68|77.25|76.65|4
1737630420000|2025-01-23 11:07:00|77.29|76.69|77.31|76.71|77.31|76.71|77.27|76.67|10
1737630430000|2025-01-23 11:07:10|77.32|76.72|77.28|76.68|77.33|76.73|77.28|76.68|11
1737630440000|2025-01-23 11:07:20|77.27|76.67|77.26|76.66|77.27|76.67|77.25|76.65|4
1737630450000|2025-01-23 11:07:30|77.27|76.67|77.3|76.7|77.31|76.71|77.27|76.67|6
1737630460000|2025-01-23 11:07:40|77.31|76.71|77.32|76.72|77.32|76.72|77.31|76.71|2
1737630480000|2025-01-23 11:08:00|77.31|76.71|77.26|76.66|77.32|76.72|77.26|76.66|10
1737630500000|2025-01-23 11:08:20|77.25|76.65|77.24|76.64|77.25|76.65|77.24|76.64|4
1737630510000|2025-01-23 11:08:30|77.23|76.63|77.24|76.64|77.24|76.64|77.22|76.62|8
1737630520000|2025-01-23 11:08:40|77.25|76.65|77.22|76.62|77.25|76.65|77.21|76.61|6
1737630530000|2025-01-23 11:08:50|77.23|76.63|77.2|76.6|77.23|76.63|77.2|76.6|10
1737630540000|2025-01-23 11:09:00|77.21|76.61|77.17|76.57|77.21|76.61|77.16|76.56|9
1737630550000|2025-01-23 11:09:10|77.16|76.56|77.13|76.53|77.17|76.57|77.13|76.53|10
1737630560000|2025-01-23 11:09:20|77.12|76.52|77.15|76.55|77.16|76.56|77.1|76.5|10
1737630570000|2025-01-23 11:09:30|77.14|76.54|77.16|76.56|77.16|76.56|77.12|76.52|7
1737630580000|2025-01-23 11:09:40|77.17|76.57|77.16|76.56|77.2|76.6|77.16|76.56|8
1737630590000|2025-01-23 11:09:50|77.17|76.57|77.15|76.55|77.17|76.57|77.15|76.55|7
1737630600000|2025-01-23 11:10:00|77.14|76.54|77.16|76.56|77.16|76.56|77.09|76.49|13
1737630610000|2025-01-23 11:10:10|77.15|76.55|77.14|76.54|77.16|76.56|77.12|76.52|12
1737630620000|2025-01-23 11:10:20|77.15|76.55|77.16|76.56|77.18|76.58|77.15|76.55|6
1737630630000|2025-01-23 11:10:30|77.17|76.57|77.17|76.57|77.19|76.59|77.16|76.56|9
1737630640000|2025-01-23 11:10:40|77.18|76.58|77.23|76.63|77.23|76.63|77.18|76.58|10
1737630650000|2025-01-23 11:10:50|77.22|76.62|77.24|76.64|77.24|76.64|77.22|76.62|5
1737630660000|2025-01-23 11:11:00|77.23|76.63|77.17|76.57|77.23|76.63|77.17|76.57|11
1737630670000|2025-01-23 11:11:10|77.18|76.58|77.17|76.57|77.18|76.58|77.17|76.57|2
1737630680000|2025-01-23 11:11:20|77.16|76.56|77.15|76.55|77.16|76.56|77.15|76.55|2
1737630700000|2025-01-23 11:11:40|77.14|76.54|77.11|76.51|77.14|76.54|77.1|76.5|5
1737630710000|2025-01-23 11:11:50|77.1|76.5|77.12|76.52|77.12|76.52|77.1|76.5|7
1737630720000|2025-01-23 11:12:00|77.11|76.51|77.11|76.51|77.12|76.52|77.09|76.49|9
1737630730000|2025-01-23 11:12:10|77.1|76.5|77.2|76.6|77.2|76.6|77.1|76.5|11
1737630740000|2025-01-23 11:12:20|77.19|76.59|77.2|76.6|77.2|76.6|77.17|76.57|7
1737630750000|2025-01-23 11:12:30|77.23|76.63|77.24|76.64|77.24|76.64|77.23|76.63|2
1737630760000|2025-01-23 11:12:40|77.25|76.65|77.3|76.7|77.3|76.7|77.25|76.65|8
1737630770000|2025-01-23 11:12:50|77.31|76.71|77.3|76.7|77.31|76.71|77.3|76.7|2
1737630780000|2025-01-23 11:13:00|77.29|76.69|77.27|76.67|77.29|76.69|77.27|76.67|2
1737630790000|2025-01-23 11:13:10|77.26|76.66|77.25|76.65|77.26|76.66|77.25|76.65|4
1737630800000|2025-01-23 11:13:20|77.26|76.66|77.26|76.66|77.26|76.66|77.26|76.66|1
1737630810000|2025-01-23 11:13:30|77.28|76.68|77.33|76.73|77.34|76.74|77.28|76.68|9
1737630820000|2025-01-23 11:13:40|77.34|76.74|77.33|76.73|77.34|76.74|77.33|76.73|2
1737630830000|2025-01-23 11:13:50|77.32|76.72|77.33|76.73|77.33|76.73|77.32|76.72|2
1737630840000|2025-01-23 11:14:00|77.32|76.72|77.32|76.72|77.32|76.72|77.32|76.72|1
1737630850000|2025-01-23 11:14:10|77.33|76.73|77.37|76.77|77.37|76.77|77.33|76.73|4
1737630860000|2025-01-23 11:14:20|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|2
1737630880000|2025-01-23 11:14:40|77.36|76.76|77.36|76.76|77.36|76.76|77.36|76.76|1
1737630890000|2025-01-23 11:14:50|77.37|76.77|77.37|76.77|77.37|76.77|77.37|76.77|1
1737630900000|2025-01-23 11:15:00|77.36|76.76|77.36|76.76|77.37|76.77|77.35|76.75|5
1737630910000|2025-01-23 11:15:10|77.35|76.75|77.36|76.76|77.36|76.76|77.35|76.75|2
1737630920000|2025-01-23 11:15:20|77.37|76.77|77.37|76.77|77.37|76.77|77.37|76.77|1
1737630930000|2025-01-23 11:15:30|77.36|76.76|77.37|76.77|77.37|76.77|77.35|76.75|4
1737630940000|2025-01-23 11:15:40|77.38|76.78|77.43|76.83|77.43|76.83|77.38|76.78|8
1737630950000|2025-01-23 11:15:50|77.42|76.82|77.42|76.82|77.44|76.84|77.41|76.81|7
1737630960000|2025-01-23 11:16:00|77.43|76.83|77.46|76.86|77.47|76.87|77.43|76.83|6
1737630970000|2025-01-23 11:16:10|77.47|76.87|77.45|76.85|77.47|76.87|77.44|76.84|7
1737630980000|2025-01-23 11:16:20|77.44|76.84|77.44|76.84|77.44|76.84|77.44|76.84|1
1737630990000|2025-01-23 11:16:30|77.46|76.86|77.48|76.88|77.48|76.88|77.46|76.86|2
1737631000000|2025-01-23 11:16:40|77.47|76.87|77.43|76.83|77.47|76.87|77.43|76.83|4
1737631010000|2025-01-23 11:16:50|77.42|76.82|77.37|76.77|77.43|76.83|77.36|76.76|9
1737631020000|2025-01-23 11:17:00|77.38|76.78|77.37|76.77|77.38|76.78|77.37|76.77|2
1737631030000|2025-01-23 11:17:10|77.36|76.76|77.36|76.76|77.37|76.77|77.36|76.76|3
1737631040000|2025-01-23 11:17:20|77.37|76.77|77.33|76.73|77.37|76.77|77.33|76.73|6
1737631050000|2025-01-23 11:17:30|77.32|76.72|77.3|76.7|77.32|76.72|77.3|76.7|7
1737631060000|2025-01-23 11:17:40|77.31|76.71|77.24|76.64|77.31|76.71|77.24|76.64|8
1737631070000|2025-01-23 11:17:50|77.25|76.65|77.21|76.61|77.25|76.65|77.2|76.6|6
1737631080000|2025-01-23 11:18:00|77.2|76.6|77.22|76.62|77.22|76.62|77.2|76.6|7
1737631090000|2025-01-23 11:18:10|77.23|76.63|77.26|76.66|77.28|76.68|77.23|76.63|11
1737631110000|2025-01-23 11:18:30|77.25|76.65|77.31|76.71|77.31|76.71|77.25|76.65|6
1737631120000|2025-01-23 11:18:40|77.3|76.7|77.27|76.67|77.31|76.71|77.27|76.67|8
1737631130000|2025-01-23 11:18:50|77.26|76.66|77.26|76.66|77.26|76.66|77.26|76.66|1
1737631140000|2025-01-23 11:19:00|77.27|76.67|77.27|76.67|77.27|76.67|77.26|76.66|5
1737631160000|2025-01-23 11:19:20|77.29|76.69|77.32|76.72|77.33|76.73|77.29|76.69|4
1737631170000|2025-01-23 11:19:30|77.33|76.73|77.37|76.77|77.37|76.77|77.33|76.73|5
1737631190000|2025-01-23 11:19:50|77.39|76.79|77.4|76.8|77.4|76.8|77.39|76.79|2
1737631200000|2025-01-23 11:20:00|77.43|76.83|77.42|76.82|77.44|76.84|77.42|76.82|4
1737631210000|2025-01-23 11:20:10|77.43|76.83|77.43|76.83|77.44|76.84|77.43|76.83|3
1737631220000|2025-01-23 11:20:20|77.44|76.84|77.44|76.84|77.45|76.85|77.43|76.83|4
1737631230000|2025-01-23 11:20:30|77.45|76.85|77.44|76.84|77.45|76.85|77.42|76.82|8
1737631240000|2025-01-23 11:20:40|77.45|76.85|77.45|76.85|77.46|76.86|77.44|76.84|5
1737631250000|2025-01-23 11:20:50|77.44|76.84|77.42|76.82|77.45|76.85|77.39|76.79|9
1737631260000|2025-01-23 11:21:00|77.41|76.81|77.42|76.82|77.42|76.82|77.41|76.81|4
1737631270000|2025-01-23 11:21:10|77.44|76.84|77.44|76.84|77.44|76.84|77.42|76.82|5
1737631280000|2025-01-23 11:21:20|77.43|76.83|77.43|76.83|77.43|76.83|77.43|76.83|1
1737631290000|2025-01-23 11:21:30|77.44|76.84|77.46|76.86|77.46|76.86|77.43|76.83|6
1737631300000|2025-01-23 11:21:40|77.45|76.85|77.44|76.84|77.45|76.85|77.44|76.84|4
1737631310000|2025-01-23 11:21:50|77.45|76.85|77.46|76.86|77.46|76.86|77.44|76.84|4
1737631320000|2025-01-23 11:22:00|77.47|76.87|77.49|76.89|77.49|76.89|77.45|76.85|6
1737631330000|2025-01-23 11:22:10|77.5|76.9|77.52|76.92|77.52|76.92|77.49|76.89|8
1737631340000|2025-01-23 11:22:20|77.53|76.93|77.61|77.01|77.61|77.01|77.53|76.93|9
1737631350000|2025-01-23 11:22:30|77.6|77|77.56|76.96|77.61|77.01|77.56|76.96|7
1737631360000|2025-01-23 11:22:40|77.55|76.95|77.56|76.96|77.56|76.96|77.55|76.95|2
1737631370000|2025-01-23 11:22:50|77.55|76.95|77.54|76.94|77.55|76.95|77.54|76.94|2
1737631380000|2025-01-23 11:23:00|77.53|76.93|77.54|76.94|77.54|76.94|77.53|76.93|2
1737631390000|2025-01-23 11:23:10|77.55|76.95|77.58|76.98|77.58|76.98|77.55|76.95|2
1737631400000|2025-01-23 11:23:20|77.6|77|77.6|77|77.61|77.01|77.6|77|3
1737631420000|2025-01-23 11:23:40|77.61|77.01|77.59|76.99|77.61|77.01|77.57|76.97|7
1737631430000|2025-01-23 11:23:50|77.61|77.01|77.61|77.01|77.62|77.02|77.61|77.01|3
1737631450000|2025-01-23 11:24:10|77.62|77.02|77.62|77.02|77.63|77.03|77.62|77.02|3
1737631460000|2025-01-23 11:24:20|77.61|77.01|77.61|77.01|77.62|77.02|77.61|77.01|3
1737631470000|2025-01-23 11:24:30|77.62|77.02|77.63|77.03|77.63|77.03|77.61|77.01|3
1737631480000|2025-01-23 11:24:40|77.64|77.04|77.64|77.04|77.64|77.04|77.64|77.04|1
1737631490000|2025-01-23 11:24:50|77.63|77.03|77.64|77.04|77.64|77.04|77.63|77.03|4
1737631500000|2025-01-23 11:25:00|77.63|77.03|77.64|77.04|77.65|77.05|77.63|77.03|4
1737631520000|2025-01-23 11:25:20|77.63|77.03|77.61|77.01|77.63|77.03|77.61|77.01|4
1737631530000|2025-01-23 11:25:30|77.62|77.02|77.59|76.99|77.62|77.02|77.59|76.99|3
1737631540000|2025-01-23 11:25:40|77.56|76.96|77.53|76.93|77.56|76.96|77.53|76.93|4
1737631550000|2025-01-23 11:25:50|77.55|76.95|77.55|76.95|77.56|76.96|77.55|76.95|3
1737631560000|2025-01-23 11:26:00|77.56|76.96|77.63|77.03|77.63|77.03|77.56|76.96|8
1737631570000|2025-01-23 11:26:10|77.65|77.05|77.64|77.04|77.65|77.05|77.63|77.03|6
1737631580000|2025-01-23 11:26:20|77.63|77.03|77.63|77.03|77.63|77.03|77.62|77.02|3
1737631590000|2025-01-23 11:26:30|77.62|77.02|77.55|76.95|77.62|77.02|77.55|76.95|6
1737631610000|2025-01-23 11:26:50|77.53|76.93|77.53|76.93|77.53|76.93|77.52|76.92|3
1737631620000|2025-01-23 11:27:00|77.52|76.92|77.53|76.93|77.54|76.94|77.52|76.92|8
1737631630000|2025-01-23 11:27:10|77.54|76.94|77.55|76.95|77.57|76.97|77.54|76.94|7
1737631640000|2025-01-23 11:27:20|77.58|76.98|77.6|77|77.6|77|77.58|76.98|2
1737631650000|2025-01-23 11:27:30|77.59|76.99|77.51|76.91|77.59|76.99|77.51|76.91|10
1737631660000|2025-01-23 11:27:40|77.52|76.92|77.51|76.91|77.52|76.92|77.51|76.91|2
1737631680000|2025-01-23 11:28:00|77.5|76.9|77.5|76.9|77.5|76.9|77.46|76.86|7
1737631690000|2025-01-23 11:28:10|77.51|76.91|77.46|76.86|77.52|76.92|77.46|76.86|14
1737631700000|2025-01-23 11:28:20|77.47|76.87|77.47|76.87|77.47|76.87|77.47|76.87|1
1737631710000|2025-01-23 11:28:30|77.46|76.86|77.46|76.86|77.46|76.86|77.46|76.86|1
1737631720000|2025-01-23 11:28:40|77.45|76.85|77.45|76.85|77.45|76.85|77.45|76.85|1
1737631730000|2025-01-23 11:28:50|77.44|76.84|77.45|76.85|77.45|76.85|77.43|76.83|6
1737631740000|2025-01-23 11:29:00|77.44|76.84|77.43|76.83|77.44|76.84|77.43|76.83|4
1737631750000|2025-01-23 11:29:10|77.44|76.84|77.45|76.85|77.46|76.86|77.43|76.83|6
1737631760000|2025-01-23 11:29:20|77.44|76.84|77.44|76.84|77.45|76.85|77.44|76.84|3
1737631770000|2025-01-23 11:29:30|77.43|76.83|77.42|76.82|77.43|76.83|77.42|76.82|2
1737631780000|2025-01-23 11:29:40|77.41|76.81|77.4|76.8|77.41|76.81|77.4|76.8|2
1737631790000|2025-01-23 11:29:50|77.39|76.79|77.37|76.77|77.39|76.79|77.37|76.77|4
1737631800000|2025-01-23 11:30:00|77.36|76.76|77.42|76.82|77.42|76.82|77.36|76.76|8
1737631810000|2025-01-23 11:30:10|77.43|76.83|77.42|76.82|77.43|76.83|77.42|76.82|2
1737631830000|2025-01-23 11:30:30|77.43|76.83|77.46|76.86|77.46|76.86|77.43|76.83|7
1737631840000|2025-01-23 11:30:40|77.48|76.88|77.54|76.94|77.54|76.94|77.48|76.88|3
1737631850000|2025-01-23 11:30:50|77.55|76.95|77.54|76.94|77.55|76.95|77.54|76.94|2
1737631860000|2025-01-23 11:31:00|77.52|76.92|77.53|76.93|77.53|76.93|77.52|76.92|4
1737631870000|2025-01-23 11:31:10|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737631880000|2025-01-23 11:31:20|77.56|76.96|77.57|76.97|77.57|76.97|77.56|76.96|2
1737631890000|2025-01-23 11:31:30|77.58|76.98|77.57|76.97|77.58|76.98|77.57|76.97|4
1737631920000|2025-01-23 11:32:00|77.62|77.02|77.71|77.11|77.71|77.11|77.62|77.02|4
1737631930000|2025-01-23 11:32:10|77.7|77.1|77.66|77.06|77.71|77.11|77.66|77.06|7
1737631940000|2025-01-23 11:32:20|77.68|77.08|77.72|77.12|77.75|77.15|77.68|77.08|10
1737631950000|2025-01-23 11:32:30|77.71|77.11|77.69|77.09|77.71|77.11|77.67|77.07|7
1737631960000|2025-01-23 11:32:40|77.68|77.08|77.73|77.13|77.74|77.14|77.68|77.08|7
1737631970000|2025-01-23 11:32:50|77.72|77.12|77.69|77.09|77.72|77.12|77.67|77.07|5
1737631980000|2025-01-23 11:33:00|77.7|77.1|77.68|77.08|77.7|77.1|77.67|77.07|6
1737631990000|2025-01-23 11:33:10|77.67|77.07|77.68|77.08|77.68|77.08|77.67|77.07|4
1737632000000|2025-01-23 11:33:20|77.67|77.07|77.67|77.07|77.68|77.08|77.66|77.06|6
1737632010000|2025-01-23 11:33:30|77.66|77.06|77.66|77.06|77.66|77.06|77.65|77.05|5
1737632020000|2025-01-23 11:33:40|77.65|77.05|77.66|77.06|77.66|77.06|77.65|77.05|4
1737632030000|2025-01-23 11:33:50|77.65|77.05|77.64|77.04|77.65|77.05|77.64|77.04|4
1737632040000|2025-01-23 11:34:00|77.65|77.05|77.63|77.03|77.67|77.07|77.63|77.03|8
1737632050000|2025-01-23 11:34:10|77.62|77.02|77.66|77.06|77.66|77.06|77.62|77.02|4
1737632060000|2025-01-23 11:34:20|77.67|77.07|77.67|77.07|77.7|77.1|77.67|77.07|6
1737632070000|2025-01-23 11:34:30|77.68|77.08|77.67|77.07|77.69|77.09|77.66|77.06|6
1737632080000|2025-01-23 11:34:40|77.68|77.08|77.69|77.09|77.7|77.1|77.67|77.07|6
1737632090000|2025-01-23 11:34:50|77.7|77.1|77.7|77.1|77.7|77.1|77.7|77.1|1
1737632100000|2025-01-23 11:35:00|77.71|77.11|77.74|77.14|77.75|77.15|77.71|77.11|5
1737632110000|2025-01-23 11:35:10|77.73|77.13|77.71|77.11|77.73|77.13|77.7|77.1|7
1737632120000|2025-01-23 11:35:20|77.72|77.12|77.73|77.13|77.74|77.14|77.71|77.11|6
1737632130000|2025-01-23 11:35:30|77.74|77.14|77.74|77.14|77.75|77.15|77.73|77.13|7
1737632140000|2025-01-23 11:35:40|77.73|77.13|77.63|77.03|77.73|77.13|77.62|77.02|14
1737632150000|2025-01-23 11:35:50|77.64|77.04|77.63|77.03|77.65|77.05|77.61|77.01|12
1737632160000|2025-01-23 11:36:00|77.62|77.02|77.62|77.02|77.65|77.05|77.61|77.01|13
1737632170000|2025-01-23 11:36:10|77.61|77.01|77.61|77.01|77.65|77.05|77.61|77.01|9
1737632180000|2025-01-23 11:36:20|77.6|77|77.6|77|77.6|77|77.59|76.99|5
1737632190000|2025-01-23 11:36:30|77.62|77.02|77.61|77.01|77.62|77.02|77.61|77.01|8
1737632200000|2025-01-23 11:36:40|77.62|77.02|77.64|77.04|77.64|77.04|77.61|77.01|9
1737632210000|2025-01-23 11:36:50|77.65|77.05|77.6|77|77.65|77.05|77.6|77|8
1737632220000|2025-01-23 11:37:00|77.61|77.01|77.61|77.01|77.62|77.02|77.6|77|9
1737632230000|2025-01-23 11:37:10|77.6|77|77.61|77.01|77.61|77.01|77.6|77|2
1737632240000|2025-01-23 11:37:20|77.6|77|77.69|77.09|77.69|77.09|77.6|77|13
1737632250000|2025-01-23 11:37:30|77.7|77.1|77.74|77.14|77.74|77.14|77.65|77.05|7
1737632260000|2025-01-23 11:37:40|77.73|77.13|77.73|77.13|77.75|77.15|77.73|77.13|9
1737632270000|2025-01-23 11:37:50|77.72|77.12|77.7|77.1|77.72|77.12|77.7|77.1|3
1737632280000|2025-01-23 11:38:00|77.69|77.09|77.68|77.08|77.69|77.09|77.66|77.06|4
1737632290000|2025-01-23 11:38:10|77.7|77.1|77.65|77.05|77.7|77.1|77.65|77.05|4
1737632300000|2025-01-23 11:38:20|77.64|77.04|77.65|77.05|77.65|77.05|77.62|77.02|9
1737632310000|2025-01-23 11:38:30|77.64|77.04|77.64|77.04|77.65|77.05|77.64|77.04|3
1737632330000|2025-01-23 11:38:50|77.63|77.03|77.62|77.02|77.63|77.03|77.62|77.02|2
1737632340000|2025-01-23 11:39:00|77.61|77.01|77.62|77.02|77.65|77.05|77.61|77.01|8
1737632350000|2025-01-23 11:39:10|77.61|77.01|77.61|77.01|77.63|77.03|77.61|77.01|9
1737632360000|2025-01-23 11:39:20|77.62|77.02|77.62|77.02|77.62|77.02|77.6|77|11
1737632370000|2025-01-23 11:39:30|77.61|77.01|77.56|76.96|77.62|77.02|77.56|76.96|6
1737632380000|2025-01-23 11:39:40|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737632390000|2025-01-23 11:39:50|77.59|76.99|77.57|76.97|77.59|76.99|77.56|76.96|7
1737632400000|2025-01-23 11:40:00|77.56|76.96|77.57|76.97|77.58|76.98|77.56|76.96|6
1737632410000|2025-01-23 11:40:10|77.56|76.96|77.6|77|77.6|77|77.55|76.95|8
1737632420000|2025-01-23 11:40:20|77.59|76.99|77.59|76.99|77.6|77|77.59|76.99|3
1737632430000|2025-01-23 11:40:30|77.61|77.01|77.64|77.04|77.64|77.04|77.61|77.01|8
1737632440000|2025-01-23 11:40:40|77.63|77.03|77.61|77.01|77.64|77.04|77.6|77|7
1737632450000|2025-01-23 11:40:50|77.6|77|77.57|76.97|77.61|77.01|77.57|76.97|8
1737632460000|2025-01-23 11:41:00|77.58|76.98|77.6|77|77.6|77|77.57|76.97|4
1737632470000|2025-01-23 11:41:10|77.61|77.01|77.54|76.94|77.61|77.01|77.54|76.94|5
1737632480000|2025-01-23 11:41:20|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737632490000|2025-01-23 11:41:30|77.53|76.93|77.5|76.9|77.54|76.94|77.5|76.9|8
1737632500000|2025-01-23 11:41:40|77.51|76.91|77.51|76.91|77.51|76.91|77.51|76.91|1
1737632520000|2025-01-23 11:42:00|77.5|76.9|77.49|76.89|77.5|76.9|77.49|76.89|6
1737632530000|2025-01-23 11:42:10|77.48|76.88|77.46|76.86|77.48|76.88|77.44|76.84|7
1737632550000|2025-01-23 11:42:30|77.45|76.85|77.46|76.86|77.46|76.86|77.45|76.85|2
1737632560000|2025-01-23 11:42:40|77.47|76.87|77.53|76.93|77.53|76.93|77.47|76.87|4
1737632580000|2025-01-23 11:43:00|77.52|76.92|77.54|76.94|77.54|76.94|77.52|76.92|3
1737632590000|2025-01-23 11:43:10|77.55|76.95|77.55|76.95|77.55|76.95|77.54|76.94|5
1737632600000|2025-01-23 11:43:20|77.56|76.96|77.57|76.97|77.57|76.97|77.55|76.95|4
1737632610000|2025-01-23 11:43:30|77.56|76.96|77.55|76.95|77.56|76.96|77.54|76.94|5
1737632620000|2025-01-23 11:43:40|77.56|76.96|77.56|76.96|77.56|76.96|77.55|76.95|5
1737632630000|2025-01-23 11:43:50|77.55|76.95|77.54|76.94|77.55|76.95|77.54|76.94|2
1737632650000|2025-01-23 11:44:10|77.53|76.93|77.52|76.92|77.53|76.93|77.52|76.92|2
1737632670000|2025-01-23 11:44:30|77.53|76.93|77.56|76.96|77.56|76.96|77.53|76.93|3
1737632680000|2025-01-23 11:44:40|77.57|76.97|77.6|77|77.61|77.01|77.57|76.97|4
1737632700000|2025-01-23 11:45:00|77.59|76.99|77.6|77|77.6|77|77.56|76.96|7
1737632710000|2025-01-23 11:45:10|77.59|76.99|77.56|76.96|77.6|77|77.56|76.96|6
1737632720000|2025-01-23 11:45:20|77.55|76.95|77.55|76.95|77.56|76.96|77.55|76.95|5
1737632730000|2025-01-23 11:45:30|77.57|76.97|77.57|76.97|77.57|76.97|77.57|76.97|1
1737632750000|2025-01-23 11:45:50|77.56|76.96|77.56|76.96|77.56|76.96|77.55|76.95|3
1737632760000|2025-01-23 11:46:00|77.57|76.97|77.6|77|77.6|77|77.57|76.97|3
1737632770000|2025-01-23 11:46:10|77.59|76.99|77.62|77.02|77.62|77.02|77.57|76.97|8
1737632780000|2025-01-23 11:46:20|77.6|77|77.56|76.96|77.6|77|77.56|76.96|3
1737632790000|2025-01-23 11:46:30|77.57|76.97|77.57|76.97|77.61|77.01|77.57|76.97|8
1737632810000|2025-01-23 11:46:50|77.56|76.96|77.56|76.96|77.57|76.97|77.56|76.96|3
1737632820000|2025-01-23 11:47:00|77.57|76.97|77.54|76.94|77.57|76.97|77.54|76.94|4
1737632830000|2025-01-23 11:47:10|77.55|76.95|77.53|76.93|77.55|76.95|77.53|76.93|5
1737632840000|2025-01-23 11:47:20|77.54|76.94|77.57|76.97|77.57|76.97|77.54|76.94|5
1737632850000|2025-01-23 11:47:30|77.56|76.96|77.54|76.94|77.56|76.96|77.54|76.94|3
1737632860000|2025-01-23 11:47:40|77.55|76.95|77.52|76.92|77.56|76.96|77.52|76.92|6
1737632870000|2025-01-23 11:47:50|77.51|76.91|77.45|76.85|77.51|76.91|77.45|76.85|7
1737632880000|2025-01-23 11:48:00|77.46|76.86|77.47|76.87|77.49|76.89|77.45|76.85|10
1737632890000|2025-01-23 11:48:10|77.46|76.86|77.48|76.88|77.48|76.88|77.46|76.86|7
1737632900000|2025-01-23 11:48:20|77.47|76.87|77.48|76.88|77.48|76.88|77.47|76.87|2
1737632910000|2025-01-23 11:48:30|77.5|76.9|77.52|76.92|77.52|76.92|77.5|76.9|5
1737632920000|2025-01-23 11:48:40|77.51|76.91|77.53|76.93|77.53|76.93|77.51|76.91|3
1737632940000|2025-01-23 11:49:00|77.52|76.92|77.52|76.92|77.52|76.92|77.51|76.91|3
1737632950000|2025-01-23 11:49:10|77.51|76.91|77.46|76.86|77.51|76.91|77.46|76.86|6
1737632970000|2025-01-23 11:49:30|77.45|76.85|77.44|76.84|77.45|76.85|77.44|76.84|2
1737632980000|2025-01-23 11:49:40|77.45|76.85|77.44|76.84|77.45|76.85|77.44|76.84|2
1737633000000|2025-01-23 11:50:00|77.45|76.85|77.45|76.85|77.46|76.86|77.45|76.85|3
1737633010000|2025-01-23 11:50:10|77.47|76.87|77.49|76.89|77.5|76.9|77.47|76.87|4
1737633020000|2025-01-23 11:50:20|77.5|76.9|77.49|76.89|77.5|76.9|77.49|76.89|2
1737633030000|2025-01-23 11:50:30|77.48|76.88|77.45|76.85|77.48|76.88|77.44|76.84|6
1737633040000|2025-01-23 11:50:40|77.44|76.84|77.44|76.84|77.45|76.85|77.43|76.83|5
1737633050000|2025-01-23 11:50:50|77.45|76.85|77.44|76.84|77.45|76.85|77.44|76.84|2
1737633060000|2025-01-23 11:51:00|77.43|76.83|77.46|76.86|77.46|76.86|77.43|76.83|8
1737633070000|2025-01-23 11:51:10|77.45|76.85|77.46|76.86|77.46|76.86|77.44|76.84|4
1737633080000|2025-01-23 11:51:20|77.47|76.87|77.47|76.87|77.47|76.87|77.47|76.87|1
1737633090000|2025-01-23 11:51:30|77.49|76.89|77.51|76.91|77.52|76.92|77.49|76.89|4
1737633100000|2025-01-23 11:51:40|77.52|76.92|77.51|76.91|77.52|76.92|77.51|76.91|4
1737633110000|2025-01-23 11:51:50|77.5|76.9|77.51|76.91|77.51|76.91|77.5|76.9|2
1737633120000|2025-01-23 11:52:00|77.52|76.92|77.54|76.94|77.54|76.94|77.52|76.92|2
1737633140000|2025-01-23 11:52:20|77.53|76.93|77.51|76.91|77.53|76.93|77.51|76.91|3
1737633150000|2025-01-23 11:52:30|77.52|76.92|77.53|76.93|77.53|76.93|77.52|76.92|4
1737633160000|2025-01-23 11:52:40|77.52|76.92|77.5|76.9|77.52|76.92|77.5|76.9|3
1737633170000|2025-01-23 11:52:50|77.49|76.89|77.46|76.86|77.49|76.89|77.46|76.86|4
1737633180000|2025-01-23 11:53:00|77.47|76.87|77.49|76.89|77.5|76.9|77.47|76.87|5
1737633190000|2025-01-23 11:53:10|77.48|76.88|77.49|76.89|77.49|76.89|77.48|76.88|2
1737633200000|2025-01-23 11:53:20|77.5|76.9|77.52|76.92|77.52|76.92|77.5|76.9|3
1737633210000|2025-01-23 11:53:30|77.53|76.93|77.53|76.93|77.53|76.93|77.52|76.92|3
1737633220000|2025-01-23 11:53:40|77.52|76.92|77.55|76.95|77.56|76.96|77.52|76.92|7
1737633230000|2025-01-23 11:53:50|77.54|76.94|77.54|76.94|77.54|76.94|77.54|76.94|1
1737633240000|2025-01-23 11:54:00|77.55|76.95|77.56|76.96|77.56|76.96|77.55|76.95|2
1737633250000|2025-01-23 11:54:10|77.55|76.95|77.55|76.95|77.56|76.96|77.55|76.95|3
1737633260000|2025-01-23 11:54:20|77.56|76.96|77.55|76.95|77.56|76.96|77.54|76.94|3
1737633270000|2025-01-23 11:54:30|77.56|76.96|77.55|76.95|77.56|76.96|77.55|76.95|2
1737633280000|2025-01-23 11:54:40|77.56|76.96|77.57|76.97|77.57|76.97|77.56|76.96|2
1737633290000|2025-01-23 11:54:50|77.58|76.98|77.59|76.99|77.59|76.99|77.58|76.98|2
1737633300000|2025-01-23 11:55:00|77.61|77.01|77.62|77.02|77.62|77.02|77.61|77.01|2
1737633310000|2025-01-23 11:55:10|77.61|77.01|77.61|77.01|77.62|77.02|77.61|77.01|7
1737633330000|2025-01-23 11:55:30|77.62|77.02|77.63|77.03|77.63|77.03|77.62|77.02|2
1737633340000|2025-01-23 11:55:40|77.64|77.04|77.66|77.06|77.66|77.06|77.64|77.04|2
1737633350000|2025-01-23 11:55:50|77.65|77.05|77.65|77.05|77.66|77.06|77.65|77.05|3
1737633360000|2025-01-23 11:56:00|77.66|77.06|77.64|77.04|77.66|77.06|77.64|77.04|5
1737633370000|2025-01-23 11:56:10|77.65|77.05|77.65|77.05|77.65|77.05|77.65|77.05|1
1737633380000|2025-01-23 11:56:20|77.64|77.04|77.64|77.04|77.64|77.04|77.64|77.04|1
1737633390000|2025-01-23 11:56:30|77.65|77.05|77.58|76.98|77.65|77.05|77.58|76.98|6
1737633400000|2025-01-23 11:56:40|77.57|76.97|77.57|76.97|77.57|76.97|77.57|76.97|1
1737633420000|2025-01-23 11:57:00|77.58|76.98|77.58|76.98|77.58|76.98|77.58|76.98|1
1737633430000|2025-01-23 11:57:10|77.6|77|77.61|77.01|77.62|77.02|77.6|77|3
1737633440000|2025-01-23 11:57:20|77.62|77.02|77.65|77.05|77.65|77.05|77.62|77.02|5
1737633450000|2025-01-23 11:57:30|77.66|77.06|77.67|77.07|77.67|77.07|77.66|77.06|6
1737633470000|2025-01-23 11:57:50|77.66|77.06|77.66|77.06|77.66|77.06|77.66|77.06|1
1737633480000|2025-01-23 11:58:00|77.67|77.07|77.67|77.07|77.67|77.07|77.66|77.06|5
1737633490000|2025-01-23 11:58:10|77.66|77.06|77.66|77.06|77.67|77.07|77.66|77.06|3
1737633530000|2025-01-23 11:58:50|77.64|77.04|77.65|77.05|77.65|77.05|77.64|77.04|2
1737633540000|2025-01-23 11:59:00|77.66|77.06|77.67|77.07|77.67|77.07|77.66|77.06|2
1737633550000|2025-01-23 11:59:10|77.69|77.09|77.72|77.12|77.72|77.12|77.69|77.09|4
1737633560000|2025-01-23 11:59:20|77.73|77.13|77.73|77.13|77.73|77.13|77.72|77.12|3
1737633570000|2025-01-23 11:59:30|77.72|77.12|77.72|77.12|77.72|77.12|77.72|77.12|1
1737633580000|2025-01-23 11:59:40|77.71|77.11|77.67|77.07|77.71|77.11|77.67|77.07|4
1737633590000|2025-01-23 11:59:50|77.68|77.08|77.68|77.08|77.68|77.08|77.68|77.08|1
1737633600000|2025-01-23 12:00:00|77.7|77.1|77.7|77.1|77.72|77.12|77.7|77.1|8
1737633610000|2025-01-23 12:00:10|77.69|77.09|77.69|77.09|77.71|77.11|77.68|77.08|11
1737633620000|2025-01-23 12:00:20|77.68|77.08|77.66|77.06|77.68|77.08|77.66|77.06|3
1737633630000|2025-01-23 12:00:30|77.65|77.05|77.59|76.99|77.65|77.05|77.59|76.99|9
1737633640000|2025-01-23 12:00:40|77.58|76.98|77.6|77|77.6|77|77.58|76.98|5
1737633650000|2025-01-23 12:00:50|77.62|77.02|77.58|76.98|77.62|77.02|77.58|76.98|16
1737633660000|2025-01-23 12:01:00|77.57|76.97|77.56|76.96|77.57|76.97|77.54|76.94|12
1737633670000|2025-01-23 12:01:10|77.55|76.95|77.51|76.91|77.55|76.95|77.5|76.9|11
1737633680000|2025-01-23 12:01:20|77.52|76.92|77.49|76.89|77.52|76.92|77.48|76.88|12
1737633690000|2025-01-23 12:01:30|77.5|76.9|77.47|76.87|77.51|76.91|77.47|76.87|10
1737633700000|2025-01-23 12:01:40|77.48|76.88|77.48|76.88|77.48|76.88|77.47|76.87|7
1737633720000|2025-01-23 12:02:00|77.47|76.87|77.49|76.89|77.52|76.92|77.47|76.87|7
1737633730000|2025-01-23 12:02:10|77.5|76.9|77.48|76.88|77.5|76.9|77.48|76.88|3
1737633740000|2025-01-23 12:02:20|77.47|76.87|77.49|76.89|77.49|76.89|77.47|76.87|3
1737633750000|2025-01-23 12:02:30|77.5|76.9|77.49|76.89|77.5|76.9|77.49|76.89|4
1737633760000|2025-01-23 12:02:40|77.5|76.9|77.54|76.94|77.54|76.94|77.5|76.9|5
1737633770000|2025-01-23 12:02:50|77.53|76.93|77.52|76.92|77.53|76.93|77.52|76.92|2
1737633780000|2025-01-23 12:03:00|77.51|76.91|77.46|76.86|77.51|76.91|77.46|76.86|8
1737633790000|2025-01-23 12:03:10|77.47|76.87|77.46|76.86|77.47|76.87|77.46|76.86|4
1737633800000|2025-01-23 12:03:20|77.45|76.85|77.46|76.86|77.46|76.86|77.45|76.85|6
1737633810000|2025-01-23 12:03:30|77.47|76.87|77.5|76.9|77.5|76.9|77.46|76.86|6
1737633820000|2025-01-23 12:03:40|77.51|76.91|77.54|76.94|77.54|76.94|77.51|76.91|8
1737633830000|2025-01-23 12:03:50|77.53|76.93|77.49|76.89|77.53|76.93|77.48|76.88|6
1737633840000|2025-01-23 12:04:00|77.48|76.88|77.48|76.88|77.49|76.89|77.47|76.87|7
1737633850000|2025-01-23 12:04:10|77.47|76.87|77.48|76.88|77.48|76.88|77.47|76.87|4
1737633860000|2025-01-23 12:04:20|77.47|76.87|77.5|76.9|77.5|76.9|77.47|76.87|6
1737633870000|2025-01-23 12:04:30|77.49|76.89|77.44|76.84|77.5|76.9|77.44|76.84|12
1737633880000|2025-01-23 12:04:40|77.45|76.85|77.44|76.84|77.45|76.85|77.44|76.84|2
1737633890000|2025-01-23 12:04:50|77.43|76.83|77.44|76.84|77.44|76.84|77.43|76.83|6
1737633900000|2025-01-23 12:05:00|77.43|76.83|77.43|76.83|77.43|76.83|77.43|76.83|1
1737633910000|2025-01-23 12:05:10|77.45|76.85|77.49|76.89|77.53|76.93|77.45|76.85|8
1737633920000|2025-01-23 12:05:20|77.5|76.9|77.48|76.88|77.5|76.9|77.48|76.88|3
1737633930000|2025-01-23 12:05:30|77.49|76.89|77.47|76.87|77.49|76.89|77.47|76.87|3
1737633940000|2025-01-23 12:05:40|77.48|76.88|77.48|76.88|77.49|76.89|77.48|76.88|7
1737633950000|2025-01-23 12:05:50|77.49|76.89|77.5|76.9|77.5|76.9|77.49|76.89|2
1737633960000|2025-01-23 12:06:00|77.51|76.91|77.53|76.93|77.54|76.94|77.51|76.91|4
1737633970000|2025-01-23 12:06:10|77.54|76.94|77.58|76.98|77.58|76.98|77.53|76.93|6
1737633980000|2025-01-23 12:06:20|77.57|76.97|77.59|76.99|77.59|76.99|77.56|76.96|5
1737633990000|2025-01-23 12:06:30|77.6|77|77.67|77.07|77.67|77.07|77.6|77|9
1737634000000|2025-01-23 12:06:40|77.66|77.06|77.7|77.1|77.7|77.1|77.66|77.06|6
1737634010000|2025-01-23 12:06:50|77.73|77.13|77.67|77.07|77.73|77.13|77.67|77.07|5
1737634020000|2025-01-23 12:07:00|77.66|77.06|77.61|77.01|77.66|77.06|77.59|76.99|8
1737634030000|2025-01-23 12:07:10|77.63|77.03|77.65|77.05|77.65|77.05|77.62|77.02|5
1737634040000|2025-01-23 12:07:20|77.64|77.04|77.63|77.03|77.64|77.04|77.6|77|10
1737634050000|2025-01-23 12:07:30|77.62|77.02|77.61|77.01|77.62|77.02|77.6|77|7
1737634060000|2025-01-23 12:07:40|77.62|77.02|77.61|77.01|77.62|77.02|77.61|77.01|4
1737634070000|2025-01-23 12:07:50|77.6|77|77.59|76.99|77.6|77|77.58|76.98|3
1737634080000|2025-01-23 12:08:00|77.58|76.98|77.57|76.97|77.58|76.98|77.55|76.95|9
1737634090000|2025-01-23 12:08:10|77.58|76.98|77.61|77.01|77.61|77.01|77.55|76.95|9
1737634100000|2025-01-23 12:08:20|77.63|77.03|77.62|77.02|77.63|77.03|77.62|77.02|4
1737634110000|2025-01-23 12:08:30|77.63|77.03|77.64|77.04|77.64|77.04|77.63|77.03|2
1737634120000|2025-01-23 12:08:40|77.65|77.05|77.66|77.06|77.66|77.06|77.65|77.05|2
1737634130000|2025-01-23 12:08:50|77.68|77.08|77.68|77.08|77.68|77.08|77.68|77.08|1
1737634140000|2025-01-23 12:09:00|77.69|77.09|77.68|77.08|77.69|77.09|77.68|77.08|2
1737634150000|2025-01-23 12:09:10|77.69|77.09|77.71|77.11|77.71|77.11|77.69|77.09|4
1737634160000|2025-01-23 12:09:20|77.7|77.1|77.7|77.1|77.7|77.1|77.7|77.1|1
1737634170000|2025-01-23 12:09:30|77.69|77.09|77.7|77.1|77.7|77.1|77.68|77.08|3
1737634180000|2025-01-23 12:09:40|77.69|77.09|77.7|77.1|77.74|77.14|77.69|77.09|6
1737634190000|2025-01-23 12:09:50|77.69|77.09|77.66|77.06|77.69|77.09|77.66|77.06|5
1737634200000|2025-01-23 12:10:00|77.67|77.07|77.67|77.07|77.68|77.08|77.66|77.06|7
1737634210000|2025-01-23 12:10:10|77.68|77.08|77.71|77.11|77.71|77.11|77.67|77.07|8
1737634220000|2025-01-23 12:10:20|77.73|77.13|77.74|77.14|77.74|77.14|77.73|77.13|4
1737634230000|2025-01-23 12:10:30|77.73|77.13|77.7|77.1|77.74|77.14|77.7|77.1|7
1737634240000|2025-01-23 12:10:40|77.69|77.09|77.67|77.07|77.69|77.09|77.66|77.06|7
1737634250000|2025-01-23 12:10:50|77.66|77.06|77.59|76.99|77.67|77.07|77.59|76.99|8
1737634260000|2025-01-23 12:11:00|77.6|77|77.56|76.96|77.6|77|77.56|76.96|7
1737634270000|2025-01-23 12:11:10|77.55|76.95|77.56|76.96|77.56|76.96|77.55|76.95|10
1737634280000|2025-01-23 12:11:20|77.55|76.95|77.57|76.97|77.57|76.97|77.55|76.95|7
1737634290000|2025-01-23 12:11:30|77.56|76.96|77.52|76.92|77.56|76.96|77.52|76.92|7
1737634300000|2025-01-23 12:11:40|77.51|76.91|77.48|76.88|77.51|76.91|77.47|76.87|7
1737634310000|2025-01-23 12:11:50|77.47|76.87|77.48|76.88|77.48|76.88|77.46|76.86|4
1737634320000|2025-01-23 12:12:00|77.47|76.87|77.5|76.9|77.5|76.9|77.47|76.87|6
1737634330000|2025-01-23 12:12:10|77.51|76.91|77.55|76.95|77.56|76.96|77.51|76.91|6
1737634350000|2025-01-23 12:12:30|77.54|76.94|77.53|76.93|77.54|76.94|77.53|76.93|2
1737634360000|2025-01-23 12:12:40|77.54|76.94|77.53|76.93|77.54|76.94|77.53|76.93|2
1737634370000|2025-01-23 12:12:50|77.54|76.94|77.55|76.95|77.56|76.96|77.54|76.94|4
1737634380000|2025-01-23 12:13:00|77.54|76.94|77.54|76.94|77.56|76.96|77.54|76.94|5
1737634390000|2025-01-23 12:13:10|77.53|76.93|77.5|76.9|77.54|76.94|77.5|76.9|11
1737634400000|2025-01-23 12:13:20|77.48|76.88|77.48|76.88|77.5|76.9|77.48|76.88|5
1737634410000|2025-01-23 12:13:30|77.47|76.87|77.47|76.87|77.47|76.87|77.46|76.86|3
1737634420000|2025-01-23 12:13:40|77.48|76.88|77.48|76.88|77.49|76.89|77.48|76.88|3
1737634430000|2025-01-23 12:13:50|77.47|76.87|77.46|76.86|77.48|76.88|77.46|76.86|4
1737634440000|2025-01-23 12:14:00|77.45|76.85|77.45|76.85|77.45|76.85|77.45|76.85|1
1737634450000|2025-01-23 12:14:10|77.44|76.84|77.45|76.85|77.45|76.85|77.44|76.84|2
1737634460000|2025-01-23 12:14:20|77.46|76.86|77.46|76.86|77.47|76.87|77.46|76.86|3
1737634470000|2025-01-23 12:14:30|77.44|76.84|77.44|76.84|77.45|76.85|77.44|76.84|3
1737634480000|2025-01-23 12:14:40|77.45|76.85|77.43|76.83|77.46|76.86|77.43|76.83|7
1737634490000|2025-01-23 12:14:50|77.41|76.81|77.38|76.78|77.41|76.81|77.38|76.78|6
1737634500000|2025-01-23 12:15:00|77.39|76.79|77.39|76.79|77.41|76.81|77.38|76.78|7
1737634510000|2025-01-23 12:15:10|77.38|76.78|77.39|76.79|77.39|76.79|77.38|76.78|2
1737634520000|2025-01-23 12:15:20|77.38|76.78|77.38|76.78|77.39|76.79|77.36|76.76|9
1737634530000|2025-01-23 12:15:30|77.37|76.77|77.37|76.77|77.38|76.78|77.35|76.75|7
1737634540000|2025-01-23 12:15:40|77.36|76.76|77.35|76.75|77.38|76.78|77.35|76.75|9
1737634550000|2025-01-23 12:15:50|77.34|76.74|77.29|76.69|77.34|76.74|77.28|76.68|8
1737634560000|2025-01-23 12:16:00|77.28|76.68|77.33|76.73|77.33|76.73|77.28|76.68|6
1737634570000|2025-01-23 12:16:10|77.34|76.74|77.37|76.77|77.37|76.77|77.34|76.74|4
1737634580000|2025-01-23 12:16:20|77.38|76.78|77.45|76.85|77.46|76.86|77.38|76.78|12
1737634590000|2025-01-23 12:16:30|77.46|76.86|77.46|76.86|77.46|76.86|77.46|76.86|1
1737634600000|2025-01-23 12:16:40|77.47|76.87|77.41|76.81|77.47|76.87|77.41|76.81|6
1737634610000|2025-01-23 12:16:50|77.4|76.8|77.37|76.77|77.42|76.82|77.37|76.77|8
1737634620000|2025-01-23 12:17:00|77.36|76.76|77.32|76.72|77.37|76.77|77.32|76.72|8
1737634630000|2025-01-23 12:17:10|77.31|76.71|77.34|76.74|77.34|76.74|77.29|76.69|6
1737634640000|2025-01-23 12:17:20|77.33|76.73|77.33|76.73|77.37|76.77|77.32|76.72|8
1737634650000|2025-01-23 12:17:30|77.32|76.72|77.28|76.68|77.33|76.73|77.28|76.68|5
1737634660000|2025-01-23 12:17:40|77.27|76.67|77.25|76.65|77.27|76.67|77.25|76.65|5
1737634670000|2025-01-23 12:17:50|77.24|76.64|77.23|76.63|77.25|76.65|77.23|76.63|4
1737634680000|2025-01-23 12:18:00|77.21|76.61|77.21|76.61|77.23|76.63|77.19|76.59|8
1737634690000|2025-01-23 12:18:10|77.2|76.6|77.19|76.59|77.21|76.61|77.19|76.59|4
1737634700000|2025-01-23 12:18:20|77.2|76.6|77.2|76.6|77.21|76.61|77.19|76.59|7
1737634710000|2025-01-23 12:18:30|77.19|76.59|77.19|76.59|77.2|76.6|77.19|76.59|3
1737634720000|2025-01-23 12:18:40|77.2|76.6|77.2|76.6|77.24|76.64|77.2|76.6|12
1737634730000|2025-01-23 12:18:50|77.21|76.61|77.17|76.57|77.21|76.61|77.16|76.56|7
1737634740000|2025-01-23 12:19:00|77.18|76.58|77.12|76.52|77.18|76.58|77.12|76.52|9
1737634750000|2025-01-23 12:19:10|77.13|76.53|77.16|76.56|77.19|76.59|77.13|76.53|11
1737634760000|2025-01-23 12:19:20|77.17|76.57|77.19|76.59|77.25|76.65|77.17|76.57|13
1737634770000|2025-01-23 12:19:30|77.18|76.58|77.18|76.58|77.19|76.59|77.16|76.56|8
1737634780000|2025-01-23 12:19:40|77.19|76.59|77.16|76.56|77.19|76.59|77.16|76.56|6
1737634790000|2025-01-23 12:19:50|77.15|76.55|77.17|76.57|77.17|76.57|77.15|76.55|4
1737634800000|2025-01-23 12:20:00|77.18|76.58|77.26|76.66|77.26|76.66|77.16|76.56|16
1737634810000|2025-01-23 12:20:10|77.25|76.65|77.27|76.67|77.29|76.69|77.25|76.65|9
1737634820000|2025-01-23 12:20:20|77.25|76.65|77.18|76.58|77.25|76.65|77.18|76.58|7
1737634830000|2025-01-23 12:20:30|77.17|76.57|77.15|76.55|77.18|76.58|77.15|76.55|7
1737634840000|2025-01-23 12:20:40|77.14|76.54|77.2|76.6|77.2|76.6|77.13|76.53|11
1737634850000|2025-01-23 12:20:50|77.19|76.59|77.18|76.58|77.23|76.63|77.17|76.57|12
1737634860000|2025-01-23 12:21:00|77.19|76.59|77.21|76.61|77.21|76.61|77.18|76.58|5
1737634870000|2025-01-23 12:21:10|77.22|76.62|77.17|76.57|77.23|76.63|77.17|76.57|13
1737634880000|2025-01-23 12:21:20|77.16|76.56|77.19|76.59|77.19|76.59|77.15|76.55|8
1737634890000|2025-01-23 12:21:30|77.18|76.58|77.13|76.53|77.19|76.59|77.13|76.53|11
1737634900000|2025-01-23 12:21:40|77.12|76.52|77.12|76.52|77.14|76.54|77.11|76.51|9
1737634910000|2025-01-23 12:21:50|77.11|76.51|77.09|76.49|77.11|76.51|77.08|76.48|5
1737634920000|2025-01-23 12:22:00|77.1|76.5|77.15|76.55|77.17|76.57|77.09|76.49|9
1737634930000|2025-01-23 12:22:10|77.14|76.54|77.15|76.55|77.15|76.55|77.13|76.53|4
1737634940000|2025-01-23 12:22:20|77.16|76.56|77.18|76.58|77.22|76.62|77.16|76.56|8
1737634950000|2025-01-23 12:22:30|77.17|76.57|77.19|76.59|77.2|76.6|77.16|76.56|6
1737634960000|2025-01-23 12:22:40|77.18|76.58|77.14|76.54|77.18|76.58|77.14|76.54|11
1737634970000|2025-01-23 12:22:50|77.15|76.55|77.16|76.56|77.16|76.56|77.13|76.53|12
1737634980000|2025-01-23 12:23:00|77.15|76.55|77.1|76.5|77.15|76.55|77.1|76.5|11
1737634990000|2025-01-23 12:23:10|77.09|76.49|77.09|76.49|77.09|76.49|77.07|76.47|5
1737635000000|2025-01-23 12:23:20|77.1|76.5|77.17|76.57|77.17|76.57|77.1|76.5|11
1737635010000|2025-01-23 12:23:30|77.15|76.55|77.16|76.56|77.17|76.57|77.14|76.54|10
1737635020000|2025-01-23 12:23:40|77.17|76.57|77.22|76.62|77.22|76.62|77.17|76.57|6
1737635030000|2025-01-23 12:23:50|77.21|76.61|77.21|76.61|77.23|76.63|77.21|76.61|4
1737635040000|2025-01-23 12:24:00|77.19|76.59|77.24|76.64|77.24|76.64|77.18|76.58|7
1737635050000|2025-01-23 12:24:10|77.25|76.65|77.21|76.61|77.25|76.65|77.21|76.61|5
1737635060000|2025-01-23 12:24:20|77.22|76.62|77.2|76.6|77.22|76.62|77.2|76.6|3
1737635070000|2025-01-23 12:24:30|77.19|76.59|77.19|76.59|77.19|76.59|77.19|76.59|1
1737635080000|2025-01-23 12:24:40|77.18|76.58|77.14|76.54|77.18|76.58|77.14|76.54|3
1737635090000|2025-01-23 12:24:50|77.15|76.55|77.18|76.58|77.18|76.58|77.14|76.54|8
1737635100000|2025-01-23 12:25:00|77.17|76.57|77.17|76.57|77.18|76.58|77.16|76.56|9
1737635110000|2025-01-23 12:25:10|77.19|76.59|77.24|76.64|77.24|76.64|77.19|76.59|7
1737635120000|2025-01-23 12:25:20|77.23|76.63|77.24|76.64|77.24|76.64|77.19|76.59|6
1737635130000|2025-01-23 12:25:30|77.23|76.63|77.24|76.64|77.24|76.64|77.23|76.63|2
1737635140000|2025-01-23 12:25:40|77.25|76.65|77.28|76.68|77.28|76.68|77.25|76.65|3
1737635150000|2025-01-23 12:25:50|77.27|76.67|77.28|76.68|77.28|76.68|77.27|76.67|4
1737635160000|2025-01-23 12:26:00|77.29|76.69|77.3|76.7|77.3|76.7|77.28|76.68|4
1737635170000|2025-01-23 12:26:10|77.29|76.69|77.32|76.72|77.33|76.73|77.29|76.69|9
1737635180000|2025-01-23 12:26:20|77.31|76.71|77.3|76.7|77.32|76.72|77.29|76.69|6
1737635190000|2025-01-23 12:26:30|77.29|76.69|77.31|76.71|77.31|76.71|77.29|76.69|5
1737635200000|2025-01-23 12:26:40|77.3|76.7|77.29|76.69|77.3|76.7|77.29|76.69|2
1737635210000|2025-01-23 12:26:50|77.3|76.7|77.31|76.71|77.31|76.71|77.29|76.69|4
1737635220000|2025-01-23 12:27:00|77.32|76.72|77.33|76.73|77.33|76.73|77.32|76.72|2
1737635230000|2025-01-23 12:27:10|77.34|76.74|77.32|76.72|77.34|76.74|77.32|76.72|5
1737635240000|2025-01-23 12:27:20|77.33|76.73|77.31|76.71|77.33|76.73|77.31|76.71|6
1737635250000|2025-01-23 12:27:30|77.3|76.7|77.31|76.71|77.31|76.71|77.3|76.7|2
1737635260000|2025-01-23 12:27:40|77.3|76.7|77.35|76.75|77.35|76.75|77.3|76.7|5
1737635270000|2025-01-23 12:27:50|77.36|76.76|77.35|76.75|77.36|76.76|77.35|76.75|2
1737635280000|2025-01-23 12:28:00|77.36|76.76|77.33|76.73|77.36|76.76|77.33|76.73|7
1737635300000|2025-01-23 12:28:20|77.32|76.72|77.32|76.72|77.32|76.72|77.32|76.72|1
1737635310000|2025-01-23 12:28:30|77.31|76.71|77.35|76.75|77.35|76.75|77.31|76.71|3
1737635320000|2025-01-23 12:28:40|77.34|76.74|77.34|76.74|77.34|76.74|77.34|76.74|1
1737635340000|2025-01-23 12:29:00|77.35|76.75|77.32|76.72|77.35|76.75|77.31|76.71|5
1737635350000|2025-01-23 12:29:10|77.31|76.71|77.31|76.71|77.31|76.71|77.3|76.7|3
1737635360000|2025-01-23 12:29:20|77.33|76.73|77.35|76.75|77.35|76.75|77.33|76.73|2
1737635390000|2025-01-23 12:29:50|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|2
1737635400000|2025-01-23 12:30:00|77.38|76.78|77.33|76.73|77.38|76.78|77.32|76.72|16
1737635410000|2025-01-23 12:30:10|77.32|76.72|77.31|76.71|77.35|76.75|77.31|76.71|7
1737635420000|2025-01-23 12:30:20|77.3|76.7|77.3|76.7|77.3|76.7|77.29|76.69|3
1737635430000|2025-01-23 12:30:30|77.29|76.69|77.28|76.68|77.29|76.69|77.28|76.68|2
1737635440000|2025-01-23 12:30:40|77.27|76.67|77.28|76.68|77.28|76.68|77.27|76.67|4
1737635450000|2025-01-23 12:30:50|77.26|76.66|77.25|76.65|77.26|76.66|77.22|76.62|6
1737635460000|2025-01-23 12:31:00|77.26|76.66|77.25|76.65|77.26|76.66|77.22|76.62|9
1737635470000|2025-01-23 12:31:10|77.24|76.64|77.21|76.61|77.25|76.65|77.21|76.61|7
1737635480000|2025-01-23 12:31:20|77.22|76.62|77.22|76.62|77.22|76.62|77.22|76.62|1
1737635490000|2025-01-23 12:31:30|77.23|76.63|77.22|76.62|77.24|76.64|77.22|76.62|4
1737635520000|2025-01-23 12:32:00|77.21|76.61|77.2|76.6|77.21|76.61|77.17|76.57|8
1737635530000|2025-01-23 12:32:10|77.22|76.62|77.29|76.69|77.29|76.69|77.22|76.62|4
1737635540000|2025-01-23 12:32:20|77.3|76.7|77.35|76.75|77.35|76.75|77.3|76.7|3
1737635550000|2025-01-23 12:32:30|77.37|76.77|77.39|76.79|77.39|76.79|77.37|76.77|3
1737635560000|2025-01-23 12:32:40|77.4|76.8|77.45|76.85|77.45|76.85|77.4|76.8|3
1737635570000|2025-01-23 12:32:50|77.44|76.84|77.41|76.81|77.44|76.84|77.41|76.81|3
1737635580000|2025-01-23 12:33:00|77.4|76.8|77.4|76.8|77.4|76.8|77.4|76.8|1
1737635590000|2025-01-23 12:33:10|77.42|76.82|77.47|76.87|77.47|76.87|77.42|76.82|5
1737635600000|2025-01-23 12:33:20|77.48|76.88|77.48|76.88|77.48|76.88|77.48|76.88|1
1737635620000|2025-01-23 12:33:40|77.51|76.91|77.58|76.98|77.58|76.98|77.51|76.91|5
1737635630000|2025-01-23 12:33:50|77.57|76.97|77.58|76.98|77.59|76.99|77.56|76.96|8
1737635640000|2025-01-23 12:34:00|77.59|76.99|77.59|76.99|77.59|76.99|77.56|76.96|7
1737635650000|2025-01-23 12:34:10|77.58|76.98|77.56|76.96|77.58|76.98|77.56|76.96|11
1737635660000|2025-01-23 12:34:20|77.57|76.97|77.57|76.97|77.59|76.99|77.56|76.96|7
1737635670000|2025-01-23 12:34:30|77.58|76.98|77.59|76.99|77.59|76.99|77.58|76.98|6
1737635680000|2025-01-23 12:34:40|77.62|77.02|77.63|77.03|77.64|77.04|77.62|77.02|4
1737635690000|2025-01-23 12:34:50|77.64|77.04|77.65|77.05|77.65|77.05|77.64|77.04|2
1737635700000|2025-01-23 12:35:00|77.66|77.06|77.64|77.04|77.66|77.06|77.64|77.04|5
1737635710000|2025-01-23 12:35:10|77.65|77.05|77.65|77.05|77.65|77.05|77.64|77.04|3
1737635720000|2025-01-23 12:35:20|77.64|77.04|77.66|77.06|77.66|77.06|77.63|77.03|4
1737635730000|2025-01-23 12:35:30|77.7|77.1|77.73|77.13|77.74|77.14|77.7|77.1|3
1737635740000|2025-01-23 12:35:40|77.74|77.14|77.76|77.16|77.77|77.17|77.74|77.14|7
1737635750000|2025-01-23 12:35:50|77.75|77.15|77.74|77.14|77.76|77.16|77.74|77.14|4
1737635760000|2025-01-23 12:36:00|77.73|77.13|77.7|77.1|77.73|77.13|77.7|77.1|10
1737635770000|2025-01-23 12:36:10|77.71|77.11|77.75|77.15|77.75|77.15|77.7|77.1|8
1737635790000|2025-01-23 12:36:30|77.76|77.16|77.76|77.16|77.76|77.16|77.76|77.16|1
1737635800000|2025-01-23 12:36:40|77.77|77.17|77.76|77.16|77.77|77.17|77.76|77.16|2
1737635810000|2025-01-23 12:36:50|77.77|77.17|77.77|77.17|77.77|77.17|77.77|77.17|1
1737635820000|2025-01-23 12:37:00|77.78|77.18|77.78|77.18|77.78|77.18|77.78|77.18|1
1737635830000|2025-01-23 12:37:10|77.79|77.19|77.8|77.2|77.8|77.2|77.79|77.19|4
1737635840000|2025-01-23 12:37:20|77.79|77.19|77.79|77.19|77.79|77.19|77.78|77.18|3
1737635850000|2025-01-23 12:37:30|77.78|77.18|77.78|77.18|77.78|77.18|77.78|77.18|1
1737635860000|2025-01-23 12:37:40|77.77|77.17|77.77|77.17|77.77|77.17|77.77|77.17|1
1737635880000|2025-01-23 12:38:00|77.76|77.16|77.75|77.15|77.76|77.16|77.74|77.14|4
1737635890000|2025-01-23 12:38:10|77.74|77.14|77.74|77.14|77.74|77.14|77.74|77.14|1
1737635900000|2025-01-23 12:38:20|77.75|77.15|77.69|77.09|77.75|77.15|77.69|77.09|8
1737635910000|2025-01-23 12:38:30|77.7|77.1|77.71|77.11|77.71|77.11|77.69|77.09|4
1737635920000|2025-01-23 12:38:40|77.72|77.12|77.71|77.11|77.72|77.12|77.71|77.11|2
1737635930000|2025-01-23 12:38:50|77.7|77.1|77.7|77.1|77.71|77.11|77.7|77.1|3
1737635940000|2025-01-23 12:39:00|77.69|77.09|77.67|77.07|77.69|77.09|77.66|77.06|7
1737635950000|2025-01-23 12:39:10|77.68|77.08|77.68|77.08|77.69|77.09|77.68|77.08|3
1737635960000|2025-01-23 12:39:20|77.69|77.09|77.7|77.1|77.7|77.1|77.69|77.09|4
1737635980000|2025-01-23 12:39:40|77.69|77.09|77.68|77.08|77.7|77.1|77.68|77.08|4
1737635990000|2025-01-23 12:39:50|77.69|77.09|77.68|77.08|77.69|77.09|77.68|77.08|4
1737636000000|2025-01-23 12:40:00|77.67|77.07|77.66|77.06|77.68|77.08|77.66|77.06|10
1737636010000|2025-01-23 12:40:10|77.65|77.05|77.6|77|77.65|77.05|77.6|77|7
1737636030000|2025-01-23 12:40:30|77.59|76.99|77.58|76.98|77.59|76.99|77.57|76.97|4
1737636040000|2025-01-23 12:40:40|77.57|76.97|77.57|76.97|77.58|76.98|77.56|76.96|10
1737636050000|2025-01-23 12:40:50|77.56|76.96|77.56|76.96|77.57|76.97|77.56|76.96|3
1737636060000|2025-01-23 12:41:00|77.57|76.97|77.61|77.01|77.61|77.01|77.56|76.96|8
1737636070000|2025-01-23 12:41:10|77.62|77.02|77.64|77.04|77.64|77.04|77.62|77.02|5
1737636080000|2025-01-23 12:41:20|77.63|77.03|77.62|77.02|77.64|77.04|77.61|77.01|7
1737636090000|2025-01-23 12:41:30|77.61|77.01|77.51|76.91|77.61|77.01|77.51|76.91|13
1737636100000|2025-01-23 12:41:40|77.52|76.92|77.5|76.9|77.52|76.92|77.5|76.9|3
1737636110000|2025-01-23 12:41:50|77.49|76.89|77.49|76.89|77.49|76.89|77.49|76.89|1
1737636130000|2025-01-23 12:42:10|77.48|76.88|77.47|76.87|77.48|76.88|77.47|76.87|8
1737636140000|2025-01-23 12:42:20|77.48|76.88|77.47|76.87|77.48|76.88|77.47|76.87|6
1737636150000|2025-01-23 12:42:30|77.48|76.88|77.48|76.88|77.48|76.88|77.47|76.87|7
1737636160000|2025-01-23 12:42:40|77.49|76.89|77.48|76.88|77.49|76.89|77.48|76.88|4
1737636170000|2025-01-23 12:42:50|77.49|76.89|77.44|76.84|77.49|76.89|77.43|76.83|16
1737636180000|2025-01-23 12:43:00|77.45|76.85|77.47|76.87|77.48|76.88|77.44|76.84|7
1737636190000|2025-01-23 12:43:10|77.46|76.86|77.49|76.89|77.49|76.89|77.46|76.86|6
1737636200000|2025-01-23 12:43:20|77.5|76.9|77.48|76.88|77.51|76.91|77.48|76.88|7
1737636210000|2025-01-23 12:43:30|77.49|76.89|77.48|76.88|77.5|76.9|77.48|76.88|4
1737636220000|2025-01-23 12:43:40|77.47|76.87|77.48|76.88|77.48|76.88|77.46|76.86|10
1737636230000|2025-01-23 12:43:50|77.47|76.87|77.46|76.86|77.48|76.88|77.46|76.86|8
1737636240000|2025-01-23 12:44:00|77.47|76.87|77.48|76.88|77.48|76.88|77.46|76.86|6
1737636250000|2025-01-23 12:44:10|77.47|76.87|77.47|76.87|77.47|76.87|77.46|76.86|7
1737636260000|2025-01-23 12:44:20|77.46|76.86|77.46|76.86|77.48|76.88|77.46|76.86|5
1737636270000|2025-01-23 12:44:30|77.47|76.87|77.46|76.86|77.47|76.87|77.46|76.86|2
1737636280000|2025-01-23 12:44:40|77.45|76.85|77.47|76.87|77.47|76.87|77.45|76.85|3
1737636290000|2025-01-23 12:44:50|77.46|76.86|77.47|76.87|77.47|76.87|77.46|76.86|2
1737636300000|2025-01-23 12:45:00|77.46|76.86|77.46|76.86|77.46|76.86|77.45|76.85|3
1737636310000|2025-01-23 12:45:10|77.47|76.87|77.49|76.89|77.51|76.91|77.47|76.87|9
1737636320000|2025-01-23 12:45:20|77.5|76.9|77.5|76.9|77.51|76.91|77.48|76.88|11
1737636330000|2025-01-23 12:45:30|77.49|76.89|77.44|76.84|77.5|76.9|77.44|76.84|9
1737636340000|2025-01-23 12:45:40|77.43|76.83|77.4|76.8|77.43|76.83|77.4|76.8|4
1737636350000|2025-01-23 12:45:50|77.41|76.81|77.39|76.79|77.41|76.81|77.39|76.79|3
1737636360000|2025-01-23 12:46:00|77.38|76.78|77.35|76.75|77.38|76.78|77.34|76.74|13
1737636370000|2025-01-23 12:46:10|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|2
1737636390000|2025-01-23 12:46:30|77.36|76.76|77.36|76.76|77.37|76.77|77.35|76.75|9
1737636400000|2025-01-23 12:46:40|77.37|76.77|77.36|76.76|77.37|76.77|77.36|76.76|2
1737636410000|2025-01-23 12:46:50|77.35|76.75|77.34|76.74|77.35|76.75|77.34|76.74|2
1737636420000|2025-01-23 12:47:00|77.31|76.71|77.31|76.71|77.31|76.71|77.29|76.69|7
1737636430000|2025-01-23 12:47:10|77.33|76.73|77.34|76.74|77.38|76.78|77.33|76.73|11
1737636440000|2025-01-23 12:47:20|77.33|76.73|77.36|76.76|77.36|76.76|77.32|76.72|5
1737636450000|2025-01-23 12:47:30|77.37|76.77|77.37|76.77|77.39|76.79|77.35|76.75|10
1737636460000|2025-01-23 12:47:40|77.36|76.76|77.36|76.76|77.38|76.78|77.36|76.76|7
1737636470000|2025-01-23 12:47:50|77.37|76.77|77.38|76.78|77.39|76.79|77.37|76.77|3
1737636480000|2025-01-23 12:48:00|77.37|76.77|77.37|76.77|77.38|76.78|77.37|76.77|9
1737636490000|2025-01-23 12:48:10|77.36|76.76|77.39|76.79|77.39|76.79|77.36|76.76|6
1737636500000|2025-01-23 12:48:20|77.4|76.8|77.42|76.82|77.42|76.82|77.4|76.8|6
1737636510000|2025-01-23 12:48:30|77.41|76.81|77.39|76.79|77.41|76.81|77.39|76.79|5
1737636520000|2025-01-23 12:48:40|77.4|76.8|77.38|76.78|77.4|76.8|77.35|76.75|8
1737636530000|2025-01-23 12:48:50|77.37|76.77|77.36|76.76|77.37|76.77|77.35|76.75|6
1737636540000|2025-01-23 12:49:00|77.37|76.77|77.44|76.84|77.44|76.84|77.36|76.76|8
1737636550000|2025-01-23 12:49:10|77.43|76.83|77.46|76.86|77.46|76.86|77.42|76.82|5
1737636560000|2025-01-23 12:49:20|77.47|76.87|77.47|76.87|77.48|76.88|77.47|76.87|3
1737636580000|2025-01-23 12:49:40|77.48|76.88|77.47|76.87|77.48|76.88|77.47|76.87|4
1737636590000|2025-01-23 12:49:50|77.48|76.88|77.5|76.9|77.5|76.9|77.48|76.88|3
1737636600000|2025-01-23 12:50:00|77.52|76.92|77.56|76.96|77.56|76.96|77.52|76.92|2
1737636610000|2025-01-23 12:50:10|77.57|76.97|77.58|76.98|77.58|76.98|77.57|76.97|2
1737636620000|2025-01-23 12:50:20|77.57|76.97|77.56|76.96|77.57|76.97|77.55|76.95|6
1737636630000|2025-01-23 12:50:30|77.57|76.97|77.59|76.99|77.59|76.99|77.57|76.97|8
1737636640000|2025-01-23 12:50:40|77.58|76.98|77.59|76.99|77.59|76.99|77.58|76.98|4
1737636650000|2025-01-23 12:50:50|77.58|76.98|77.61|77.01|77.61|77.01|77.58|76.98|4
1737636660000|2025-01-23 12:51:00|77.6|77|77.57|76.97|77.6|77|77.54|76.94|15
1737636670000|2025-01-23 12:51:10|77.58|76.98|77.52|76.92|77.59|76.99|77.52|76.92|12
1737636680000|2025-01-23 12:51:20|77.53|76.93|77.53|76.93|77.54|76.94|77.51|76.91|8
1737636690000|2025-01-23 12:51:30|77.54|76.94|77.48|76.88|77.54|76.94|77.48|76.88|9
1737636700000|2025-01-23 12:51:40|77.49|76.89|77.49|76.89|77.5|76.9|77.49|76.89|7
1737636710000|2025-01-23 12:51:50|77.47|76.87|77.5|76.9|77.5|76.9|77.47|76.87|4
1737636720000|2025-01-23 12:52:00|77.51|76.91|77.5|76.9|77.51|76.91|77.47|76.87|8
1737636730000|2025-01-23 12:52:10|77.51|76.91|77.5|76.9|77.51|76.91|77.5|76.9|8
1737636740000|2025-01-23 12:52:20|77.49|76.89|77.49|76.89|77.49|76.89|77.46|76.86|9
1737636750000|2025-01-23 12:52:30|77.5|76.9|77.52|76.92|77.54|76.94|77.5|76.9|16
1737636760000|2025-01-23 12:52:40|77.51|76.91|77.51|76.91|77.51|76.91|77.5|76.9|5
1737636770000|2025-01-23 12:52:50|77.52|76.92|77.53|76.93|77.53|76.93|77.52|76.92|2
1737636790000|2025-01-23 12:53:10|77.52|76.92|77.53|76.93|77.53|76.93|77.52|76.92|2
1737636800000|2025-01-23 12:53:20|77.52|76.92|77.49|76.89|77.52|76.92|77.49|76.89|5
1737636810000|2025-01-23 12:53:30|77.47|76.87|77.49|76.89|77.49|76.89|77.45|76.85|8
1737636820000|2025-01-23 12:53:40|77.48|76.88|77.48|76.88|77.49|76.89|77.45|76.85|9
1737636830000|2025-01-23 12:53:50|77.49|76.89|77.49|76.89|77.49|76.89|77.48|76.88|7
1737636840000|2025-01-23 12:54:00|77.48|76.88|77.51|76.91|77.51|76.91|77.48|76.88|8
1737636850000|2025-01-23 12:54:10|77.52|76.92|77.56|76.96|77.56|76.96|77.52|76.92|5
1737636860000|2025-01-23 12:54:20|77.57|76.97|77.58|76.98|77.58|76.98|77.57|76.97|4
1737636870000|2025-01-23 12:54:30|77.57|76.97|77.55|76.95|77.57|76.97|77.55|76.95|2
1737636880000|2025-01-23 12:54:40|77.54|76.94|77.58|76.98|77.58|76.98|77.54|76.94|8
1737636890000|2025-01-23 12:54:50|77.57|76.97|77.54|76.94|77.57|76.97|77.54|76.94|6
1737636900000|2025-01-23 12:55:00|77.55|76.95|77.5|76.9|77.55|76.95|77.49|76.89|6
1737636910000|2025-01-23 12:55:10|77.49|76.89|77.5|76.9|77.5|76.9|77.48|76.88|4
1737636920000|2025-01-23 12:55:20|77.49|76.89|77.49|76.89|77.49|76.89|77.49|76.89|1
1737636930000|2025-01-23 12:55:30|77.48|76.88|77.47|76.87|77.48|76.88|77.47|76.87|2
1737636940000|2025-01-23 12:55:40|77.48|76.88|77.49|76.89|77.49|76.89|77.48|76.88|2
1737636950000|2025-01-23 12:55:50|77.48|76.88|77.5|76.9|77.5|76.9|77.48|76.88|9
1737636960000|2025-01-23 12:56:00|77.49|76.89|77.48|76.88|77.49|76.89|77.48|76.88|8
1737636970000|2025-01-23 12:56:10|77.49|76.89|77.5|76.9|77.51|76.91|77.49|76.89|3
1737636990000|2025-01-23 12:56:30|77.56|76.96|77.56|76.96|77.56|76.96|77.56|76.96|1
1737637010000|2025-01-23 12:56:50|77.55|76.95|77.58|76.98|77.59|76.99|77.55|76.95|6
1737637050000|2025-01-23 12:57:30|77.57|76.97|77.54|76.94|77.57|76.97|77.54|76.94|6
1737637060000|2025-01-23 12:57:40|77.55|76.95|77.51|76.91|77.55|76.95|77.5|76.9|9
1737637070000|2025-01-23 12:57:50|77.5|76.9|77.51|76.91|77.51|76.91|77.5|76.9|2
1737637080000|2025-01-23 12:58:00|77.52|76.92|77.54|76.94|77.54|76.94|77.52|76.92|3
1737637090000|2025-01-23 12:58:10|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1737637100000|2025-01-23 12:58:20|77.53|76.93|77.52|76.92|77.53|76.93|77.52|76.92|2
1737637110000|2025-01-23 12:58:30|77.51|76.91|77.49|76.89|77.51|76.91|77.49|76.89|5
1737637120000|2025-01-23 12:58:40|77.5|76.9|77.5|76.9|77.5|76.9|77.49|76.89|5
1737637130000|2025-01-23 12:58:50|77.49|76.89|77.49|76.89|77.49|76.89|77.49|76.89|1
1737637140000|2025-01-23 12:59:00|77.48|76.88|77.48|76.88|77.48|76.88|77.48|76.88|1
1737637150000|2025-01-23 12:59:10|77.47|76.87|77.47|76.87|77.47|76.87|77.47|76.87|1
1737637160000|2025-01-23 12:59:20|77.46|76.86|77.46|76.86|77.47|76.87|77.45|76.85|5
1737637190000|2025-01-23 12:59:50|77.47|76.87|77.48|76.88|77.48|76.88|77.47|76.87|2
1737637200000|2025-01-23 13:00:00|77.47|76.87|77.45|76.85|77.48|76.88|77.44|76.84|10
1737637210000|2025-01-23 13:00:10|77.46|76.86|77.49|76.89|77.49|76.89|77.46|76.86|3
1737637220000|2025-01-23 13:00:20|77.5|76.9|77.49|76.89|77.53|76.93|77.49|76.89|10
1737637230000|2025-01-23 13:00:30|77.5|76.9|77.47|76.87|77.5|76.9|77.47|76.87|4
1737637240000|2025-01-23 13:00:40|77.46|76.86|77.45|76.85|77.46|76.86|77.45|76.85|8
1737637250000|2025-01-23 13:00:50|77.44|76.84|77.45|76.85|77.45|76.85|77.44|76.84|2
1737637260000|2025-01-23 13:01:00|77.44|76.84|77.4|76.8|77.44|76.84|77.4|76.8|5
1737637270000|2025-01-23 13:01:10|77.41|76.81|77.46|76.86|77.46|76.86|77.41|76.81|7
1737637280000|2025-01-23 13:01:20|77.45|76.85|77.43|76.83|77.45|76.85|77.41|76.81|6
1737637290000|2025-01-23 13:01:30|77.44|76.84|77.53|76.93|77.53|76.93|77.44|76.84|5
1737637300000|2025-01-23 13:01:40|77.54|76.94|77.55|76.95|77.55|76.95|77.54|76.94|4
1737637310000|2025-01-23 13:01:50|77.56|76.96|77.57|76.97|77.57|76.97|77.56|76.96|2
1737637320000|2025-01-23 13:02:00|77.56|76.96|77.53|76.93|77.56|76.96|77.52|76.92|11
1737637330000|2025-01-23 13:02:10|77.54|76.94|77.57|76.97|77.57|76.97|77.54|76.94|4
1737637340000|2025-01-23 13:02:20|77.58|76.98|77.63|77.03|77.63|77.03|77.58|76.98|5
1737637350000|2025-01-23 13:02:30|77.65|77.05|77.64|77.04|77.65|77.05|77.64|77.04|2
1737637360000|2025-01-23 13:02:40|77.65|77.05|77.64|77.04|77.65|77.05|77.64|77.04|2
1737637370000|2025-01-23 13:02:50|77.65|77.05|77.66|77.06|77.66|77.06|77.65|77.05|2
1737637380000|2025-01-23 13:03:00|77.67|77.07|77.67|77.07|77.67|77.07|77.67|77.07|1
1737637390000|2025-01-23 13:03:10|77.66|77.06|77.64|77.04|77.66|77.06|77.64|77.04|5
1737637400000|2025-01-23 13:03:20|77.63|77.03|77.63|77.03|77.63|77.03|77.59|76.99|10
1737637410000|2025-01-23 13:03:30|77.65|77.05|77.67|77.07|77.67|77.07|77.65|77.05|4
1737637420000|2025-01-23 13:03:40|77.68|77.08|77.7|77.1|77.72|77.12|77.68|77.08|5
1737637430000|2025-01-23 13:03:50|77.69|77.09|77.69|77.09|77.69|77.09|77.69|77.09|1
1737637440000|2025-01-23 13:04:00|77.68|77.08|77.64|77.04|77.68|77.08|77.63|77.03|7
1737637450000|2025-01-23 13:04:10|77.65|77.05|77.64|77.04|77.65|77.05|77.64|77.04|2
1737637460000|2025-01-23 13:04:20|77.65|77.05|77.69|77.09|77.69|77.09|77.65|77.05|6
1737637470000|2025-01-23 13:04:30|77.68|77.08|77.68|77.08|77.68|77.08|77.68|77.08|1
1737637480000|2025-01-23 13:04:40|77.67|77.07|77.66|77.06|77.67|77.07|77.65|77.05|3
1737637490000|2025-01-23 13:04:50|77.67|77.07|77.68|77.08|77.68|77.08|77.67|77.07|2
1737637500000|2025-01-23 13:05:00|77.67|77.07|77.65|77.05|77.67|77.07|77.62|77.02|12
1737637510000|2025-01-23 13:05:10|77.66|77.06|77.62|77.02|77.66|77.06|77.62|77.02|6
1737637520000|2025-01-23 13:05:20|77.61|77.01|77.65|77.05|77.66|77.06|77.6|77|10
1737637530000|2025-01-23 13:05:30|77.66|77.06|77.65|77.05|77.66|77.06|77.65|77.05|4
1737637540000|2025-01-23 13:05:40|77.66|77.06|77.67|77.07|77.67|77.07|77.66|77.06|2
1737637550000|2025-01-23 13:05:50|77.69|77.09|77.68|77.08|77.7|77.1|77.67|77.07|8
1737637560000|2025-01-23 13:06:00|77.67|77.07|77.67|77.07|77.68|77.08|77.66|77.06|7
1737637580000|2025-01-23 13:06:20|77.7|77.1|77.74|77.14|77.74|77.14|77.7|77.1|2
1737637590000|2025-01-23 13:06:30|77.76|77.16|77.81|77.21|77.81|77.21|77.76|77.16|5
1737637600000|2025-01-23 13:06:40|77.8|77.2|77.8|77.2|77.8|77.2|77.79|77.19|3
1737637610000|2025-01-23 13:06:50|77.81|77.21|77.81|77.21|77.81|77.21|77.81|77.21|1
1737637620000|2025-01-23 13:07:00|77.8|77.2|77.79|77.19|77.8|77.2|77.78|77.18|4
1737637630000|2025-01-23 13:07:10|77.78|77.18|77.76|77.16|77.78|77.18|77.76|77.16|3
1737637640000|2025-01-23 13:07:20|77.77|77.17|77.79|77.19|77.79|77.19|77.77|77.17|4
1737637650000|2025-01-23 13:07:30|77.78|77.18|77.77|77.17|77.79|77.19|77.77|77.17|6
1737637660000|2025-01-23 13:07:40|77.78|77.18|77.8|77.2|77.8|77.2|77.78|77.18|3
1737637670000|2025-01-23 13:07:50|77.79|77.19|77.8|77.2|77.8|77.2|77.79|77.19|2
1737637680000|2025-01-23 13:08:00|77.79|77.19|77.79|77.19|77.8|77.2|77.79|77.19|3
1737637690000|2025-01-23 13:08:10|77.8|77.2|77.8|77.2|77.8|77.2|77.79|77.19|5
1737637700000|2025-01-23 13:08:20|77.79|77.19|77.79|77.19|77.79|77.19|77.78|77.18|3
1737637710000|2025-01-23 13:08:30|77.8|77.2|77.79|77.19|77.8|77.2|77.79|77.19|2
1737637720000|2025-01-23 13:08:40|77.78|77.18|77.76|77.16|77.78|77.18|77.76|77.16|5
1737637730000|2025-01-23 13:08:50|77.77|77.17|77.76|77.16|77.77|77.17|77.76|77.16|2
1737637740000|2025-01-23 13:09:00|77.77|77.17|77.77|77.17|77.78|77.18|77.76|77.16|7
1737637750000|2025-01-23 13:09:10|77.76|77.16|77.72|77.12|77.76|77.16|77.71|77.11|6
1737637760000|2025-01-23 13:09:20|77.71|77.11|77.72|77.12|77.72|77.12|77.71|77.11|2
1737637770000|2025-01-23 13:09:30|77.71|77.11|77.71|77.11|77.71|77.11|77.69|77.09|5
1737637780000|2025-01-23 13:09:40|77.7|77.1|77.69|77.09|77.71|77.11|77.69|77.09|4
1737637790000|2025-01-23 13:09:50|77.7|77.1|77.71|77.11|77.71|77.11|77.7|77.1|2
1737637800000|2025-01-23 13:10:00|77.73|77.13|77.71|77.11|77.73|77.13|77.7|77.1|4
1737637820000|2025-01-23 13:10:20|77.68|77.08|77.65|77.05|77.68|77.08|77.65|77.05|2
1737637830000|2025-01-23 13:10:30|77.64|77.04|77.6|77|77.64|77.04|77.6|77|7
1737637840000|2025-01-23 13:10:40|77.59|76.99|77.58|76.98|77.59|76.99|77.57|76.97|6
1737637850000|2025-01-23 13:10:50|77.57|76.97|77.6|77|77.6|77|77.57|76.97|4
1737637860000|2025-01-23 13:11:00|77.59|76.99|77.59|76.99|77.59|76.99|77.58|76.98|5
1737637870000|2025-01-23 13:11:10|77.6|77|77.61|77.01|77.61|77.01|77.6|77|6
1737637880000|2025-01-23 13:11:20|77.6|77|77.55|76.95|77.61|77.01|77.55|76.95|8
1737637890000|2025-01-23 13:11:30|77.56|76.96|77.58|76.98|77.58|76.98|77.56|76.96|3
1737637900000|2025-01-23 13:11:40|77.57|76.97|77.58|76.98|77.58|76.98|77.57|76.97|2
1737637910000|2025-01-23 13:11:50|77.59|76.99|77.59|76.99|77.6|77|77.58|76.98|11
1737637920000|2025-01-23 13:12:00|77.6|77|77.64|77.04|77.64|77.04|77.6|77|9
1737637930000|2025-01-23 13:12:10|77.65|77.05|77.69|77.09|77.69|77.09|77.64|77.04|7
1737637940000|2025-01-23 13:12:20|77.68|77.08|77.64|77.04|77.68|77.08|77.64|77.04|8
1737637950000|2025-01-23 13:12:30|77.63|77.03|77.63|77.03|77.64|77.04|77.61|77.01|7
1737637960000|2025-01-23 13:12:40|77.65|77.05|77.68|77.08|77.7|77.1|77.65|77.05|6
1737637970000|2025-01-23 13:12:50|77.69|77.09|77.72|77.12|77.73|77.13|77.69|77.09|7
1737637980000|2025-01-23 13:13:00|77.73|77.13|77.74|77.14|77.75|77.15|77.73|77.13|6
1737637990000|2025-01-23 13:13:10|77.75|77.15|77.77|77.17|77.78|77.18|77.75|77.15|5
1737638000000|2025-01-23 13:13:20|77.78|77.18|77.77|77.17|77.78|77.18|77.77|77.17|2
1737638020000|2025-01-23 13:13:40|77.72|77.12|77.68|77.08|77.72|77.12|77.67|77.07|4
1737638030000|2025-01-23 13:13:50|77.67|77.07|77.67|77.07|77.67|77.07|77.66|77.06|5
1737638040000|2025-01-23 13:14:00|77.68|77.08|77.68|77.08|77.68|77.08|77.67|77.07|7
1737638050000|2025-01-23 13:14:10|77.67|77.07|77.69|77.09|77.69|77.09|77.66|77.06|7
1737638060000|2025-01-23 13:14:20|77.68|77.08|77.69|77.09|77.69|77.09|77.67|77.07|4
1737638070000|2025-01-23 13:14:30|77.68|77.08|77.67|77.07|77.68|77.08|77.67|77.07|2
1737638080000|2025-01-23 13:14:40|77.68|77.08|77.69|77.09|77.69|77.09|77.66|77.06|6
1737638090000|2025-01-23 13:14:50|77.7|77.1|77.69|77.09|77.7|77.1|77.69|77.09|2
1737638100000|2025-01-23 13:15:00|77.71|77.11|77.75|77.15|77.75|77.15|77.71|77.11|4
1737638110000|2025-01-23 13:15:10|77.74|77.14|77.69|77.09|77.74|77.14|77.69|77.09|10
1737638120000|2025-01-23 13:15:20|77.68|77.08|77.63|77.03|77.68|77.08|77.63|77.03|10
1737638130000|2025-01-23 13:15:30|77.62|77.02|77.61|77.01|77.62|77.02|77.61|77.01|2
1737638140000|2025-01-23 13:15:40|77.6|77|77.58|76.98|77.61|77.01|77.58|76.98|9
1737638150000|2025-01-23 13:15:50|77.57|76.97|77.56|76.96|77.57|76.97|77.56|76.96|2
1737638160000|2025-01-23 13:16:00|77.57|76.97|77.56|76.96|77.57|76.97|77.55|76.95|4
1737638170000|2025-01-23 13:16:10|77.55|76.95|77.52|76.92|77.55|76.95|77.52|76.92|4
1737638180000|2025-01-23 13:16:20|77.51|76.91|77.48|76.88|77.52|76.92|77.48|76.88|12
1737638190000|2025-01-23 13:16:30|77.49|76.89|77.48|76.88|77.49|76.89|77.48|76.88|2
1737638200000|2025-01-23 13:16:40|77.51|76.91|77.58|76.98|77.59|76.99|77.51|76.91|11
1737638210000|2025-01-23 13:16:50|77.57|76.97|77.56|76.96|77.58|76.98|77.55|76.95|12
1737638220000|2025-01-23 13:17:00|77.55|76.95|77.5|76.9|77.55|76.95|77.5|76.9|7
1737638230000|2025-01-23 13:17:10|77.49|76.89|77.48|76.88|77.5|76.9|77.47|76.87|9
1737638240000|2025-01-23 13:17:20|77.47|76.87|77.44|76.84|77.47|76.87|77.44|76.84|6
1737638250000|2025-01-23 13:17:30|77.45|76.85|77.44|76.84|77.46|76.86|77.44|76.84|8
1737638260000|2025-01-23 13:17:40|77.45|76.85|77.46|76.86|77.46|76.86|77.45|76.85|2
1737638270000|2025-01-23 13:17:50|77.45|76.85|77.43|76.83|77.45|76.85|77.43|76.83|7
1737638280000|2025-01-23 13:18:00|77.44|76.84|77.41|76.81|77.44|76.84|77.4|76.8|7
1737638290000|2025-01-23 13:18:10|77.4|76.8|77.36|76.76|77.4|76.8|77.35|76.75|12
1737638300000|2025-01-23 13:18:20|77.35|76.75|77.34|76.74|77.37|76.77|77.34|76.74|8
1737638310000|2025-01-23 13:18:30|77.33|76.73|77.33|76.73|77.36|76.76|77.31|76.71|13
1737638320000|2025-01-23 13:18:40|77.32|76.72|77.31|76.71|77.32|76.72|77.31|76.71|2
1737638330000|2025-01-23 13:18:50|77.33|76.73|77.36|76.76|77.37|76.77|77.33|76.73|8
1737638340000|2025-01-23 13:19:00|77.37|76.77|77.35|76.75|77.37|76.77|77.35|76.75|3
1737638350000|2025-01-23 13:19:10|77.36|76.76|77.39|76.79|77.39|76.79|77.36|76.76|8
1737638360000|2025-01-23 13:19:20|77.4|76.8|77.39|76.79|77.43|76.83|77.39|76.79|12
1737638370000|2025-01-23 13:19:30|77.4|76.8|77.37|76.77|77.41|76.81|77.37|76.77|5
1737638380000|2025-01-23 13:19:40|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|2
1737638390000|2025-01-23 13:19:50|77.36|76.76|77.35|76.75|77.36|76.76|77.35|76.75|2
1737638400000|2025-01-23 13:20:00|77.36|76.76|77.36|76.76|77.38|76.78|77.32|76.72|12
1737638410000|2025-01-23 13:20:10|77.37|76.77|77.34|76.74|77.37|76.77|77.31|76.71|11
1737638420000|2025-01-23 13:20:20|77.35|76.75|77.35|76.75|77.37|76.77|77.35|76.75|5
1737638430000|2025-01-23 13:20:30|77.34|76.74|77.3|76.7|77.34|76.74|77.3|76.7|5
1737638440000|2025-01-23 13:20:40|77.31|76.71|77.31|76.71|77.31|76.71|77.3|76.7|3
1737638450000|2025-01-23 13:20:50|77.32|76.72|77.32|76.72|77.35|76.75|77.32|76.72|9
1737638460000|2025-01-23 13:21:00|77.35|76.75|77.4|76.8|77.4|76.8|77.34|76.74|10
1737638470000|2025-01-23 13:21:10|77.41|76.81|77.46|76.86|77.48|76.88|77.41|76.81|9
1737638480000|2025-01-23 13:21:20|77.47|76.87|77.45|76.85|77.47|76.87|77.44|76.84|5
1737638490000|2025-01-23 13:21:30|77.44|76.84|77.49|76.89|77.49|76.89|77.44|76.84|5
1737638500000|2025-01-23 13:21:40|77.5|76.9|77.48|76.88|77.51|76.91|77.48|76.88|5
1737638510000|2025-01-23 13:21:50|77.47|76.87|77.45|76.85|77.47|76.87|77.43|76.83|7
1737638520000|2025-01-23 13:22:00|77.46|76.86|77.46|76.86|77.46|76.86|77.45|76.85|5
1737638530000|2025-01-23 13:22:10|77.47|76.87|77.42|76.82|77.48|76.88|77.42|76.82|6
1737638540000|2025-01-23 13:22:20|77.41|76.81|77.41|76.81|77.45|76.85|77.41|76.81|6
1737638550000|2025-01-23 13:22:30|77.4|76.8|77.4|76.8|77.4|76.8|77.4|76.8|1
1737638560000|2025-01-23 13:22:40|77.41|76.81|77.39|76.79|77.41|76.81|77.39|76.79|3
1737638570000|2025-01-23 13:22:50|77.38|76.78|77.31|76.71|77.38|76.78|77.3|76.7|10
1737638580000|2025-01-23 13:23:00|77.3|76.7|77.37|76.77|77.37|76.77|77.3|76.7|6
1737638590000|2025-01-23 13:23:10|77.36|76.76|77.36|76.76|77.37|76.77|77.36|76.76|5
1737638600000|2025-01-23 13:23:20|77.35|76.75|77.4|76.8|77.4|76.8|77.35|76.75|4
1737638610000|2025-01-23 13:23:30|77.39|76.79|77.35|76.75|77.4|76.8|77.35|76.75|11
1737638620000|2025-01-23 13:23:40|77.36|76.76|77.36|76.76|77.36|76.76|77.34|76.74|5
1737638630000|2025-01-23 13:23:50|77.37|76.77|77.32|76.72|77.37|76.77|77.32|76.72|5
1737638640000|2025-01-23 13:24:00|77.31|76.71|77.31|76.71|77.34|76.74|77.31|76.71|5
1737638650000|2025-01-23 13:24:10|77.32|76.72|77.38|76.78|77.39|76.79|77.32|76.72|12
1737638660000|2025-01-23 13:24:20|77.39|76.79|77.42|76.82|77.42|76.82|77.39|76.79|4
1737638670000|2025-01-23 13:24:30|77.41|76.81|77.37|76.77|77.41|76.81|77.37|76.77|5
1737638680000|2025-01-23 13:24:40|77.36|76.76|77.34|76.74|77.36|76.76|77.34|76.74|3
1737638690000|2025-01-23 13:24:50|77.35|76.75|77.35|76.75|77.35|76.75|77.34|76.74|3
1737638700000|2025-01-23 13:25:00|77.36|76.76|77.33|76.73|77.38|76.78|77.31|76.71|14
1737638710000|2025-01-23 13:25:10|77.31|76.71|77.29|76.69|77.32|76.72|77.29|76.69|5
1737638720000|2025-01-23 13:25:20|77.28|76.68|77.32|76.72|77.32|76.72|77.25|76.65|9
1737638730000|2025-01-23 13:25:30|77.33|76.73|77.37|76.77|77.39|76.79|77.33|76.73|9
1737638740000|2025-01-23 13:25:40|77.38|76.78|77.39|76.79|77.39|76.79|77.38|76.78|4
1737638750000|2025-01-23 13:25:50|77.4|76.8|77.4|76.8|77.4|76.8|77.37|76.77|6
1737638760000|2025-01-23 13:26:00|77.41|76.81|77.4|76.8|77.41|76.81|77.38|76.78|9
1737638770000|2025-01-23 13:26:10|77.41|76.81|77.39|76.79|77.42|76.82|77.39|76.79|7
1737638780000|2025-01-23 13:26:20|77.38|76.78|77.39|76.79|77.4|76.8|77.38|76.78|6
1737638790000|2025-01-23 13:26:30|77.38|76.78|77.39|76.79|77.39|76.79|77.38|76.78|2
1737638800000|2025-01-23 13:26:40|77.4|76.8|77.41|76.81|77.41|76.81|77.39|76.79|4
1737638810000|2025-01-23 13:26:50|77.4|76.8|77.41|76.81|77.41|76.81|77.39|76.79|6
1737638820000|2025-01-23 13:27:00|77.42|76.82|77.39|76.79|77.42|76.82|77.39|76.79|4
1737638830000|2025-01-23 13:27:10|77.4|76.8|77.4|76.8|77.4|76.8|77.35|76.75|11
1737638840000|2025-01-23 13:27:20|77.39|76.79|77.41|76.81|77.44|76.84|77.39|76.79|11
1737638850000|2025-01-23 13:27:30|77.42|76.82|77.47|76.87|77.47|76.87|77.42|76.82|5
1737638860000|2025-01-23 13:27:40|77.46|76.86|77.45|76.85|77.46|76.86|77.44|76.84|4
1737638870000|2025-01-23 13:27:50|77.46|76.86|77.47|76.87|77.47|76.87|77.46|76.86|4
1737638880000|2025-01-23 13:28:00|77.46|76.86|77.4|76.8|77.46|76.86|77.4|76.8|7
1737638890000|2025-01-23 13:28:10|77.41|76.81|77.45|76.85|77.45|76.85|77.41|76.81|8
1737638910000|2025-01-23 13:28:30|77.46|76.86|77.47|76.87|77.48|76.88|77.46|76.86|4
1737638920000|2025-01-23 13:28:40|77.46|76.86|77.46|76.86|77.47|76.87|77.46|76.86|3
1737638930000|2025-01-23 13:28:50|77.47|76.87|77.45|76.85|77.47|76.87|77.45|76.85|5
1737638940000|2025-01-23 13:29:00|77.46|76.86|77.47|76.87|77.47|76.87|77.46|76.86|2
1737638950000|2025-01-23 13:29:10|77.48|76.88|77.5|76.9|77.5|76.9|77.48|76.88|3
1737638960000|2025-01-23 13:29:20|77.49|76.89|77.45|76.85|77.49|76.89|77.45|76.85|4
1737638970000|2025-01-23 13:29:30|77.44|76.84|77.41|76.81|77.46|76.86|77.41|76.81|6
1737638980000|2025-01-23 13:29:40|77.4|76.8|77.35|76.75|77.4|76.8|77.35|76.75|7
1737638990000|2025-01-23 13:29:50|77.36|76.76|77.35|76.75|77.38|76.78|77.34|76.74|10
1737639000000|2025-01-23 13:30:00|77.34|76.74|77.33|76.73|77.35|76.75|77.3|76.7|18
1737639010000|2025-01-23 13:30:10|77.32|76.72|77.37|76.77|77.38|76.78|77.32|76.72|11
1737639020000|2025-01-23 13:30:20|77.38|76.78|77.43|76.83|77.43|76.83|77.37|76.77|8
1737639030000|2025-01-23 13:30:30|77.44|76.84|77.49|76.89|77.49|76.89|77.44|76.84|6
1737639040000|2025-01-23 13:30:40|77.5|76.9|77.59|76.99|77.59|76.99|77.5|76.9|6
1737639050000|2025-01-23 13:30:50|77.6|77|77.65|77.05|77.65|77.05|77.6|77|4
1737639060000|2025-01-23 13:31:00|77.66|77.06|77.78|77.18|77.79|77.19|77.66|77.06|10
1737639070000|2025-01-23 13:31:10|77.77|77.17|77.69|77.09|77.77|77.17|77.68|77.08|15
1737639080000|2025-01-23 13:31:20|77.67|77.07|77.63|77.03|77.68|77.08|77.63|77.03|13
1737639090000|2025-01-23 13:31:30|77.62|77.02|77.64|77.04|77.65|77.05|77.59|76.99|15
1737639100000|2025-01-23 13:31:40|77.66|77.06|77.68|77.08|77.69|77.09|77.65|77.05|9
1737639110000|2025-01-23 13:31:50|77.69|77.09|77.77|77.17|77.77|77.17|77.69|77.09|10
1737639120000|2025-01-23 13:32:00|77.78|77.18|77.84|77.24|77.84|77.24|77.78|77.18|11
1737639130000|2025-01-23 13:32:10|77.83|77.23|77.88|77.28|77.88|77.28|77.83|77.23|5
1737639140000|2025-01-23 13:32:20|77.87|77.27|77.86|77.26|77.88|77.28|77.86|77.26|4
1737639150000|2025-01-23 13:32:30|77.85|77.25|77.81|77.21|77.86|77.26|77.81|77.21|8
1737639160000|2025-01-23 13:32:40|77.82|77.22|77.88|77.28|77.88|77.28|77.82|77.22|9
1737639170000|2025-01-23 13:32:50|77.89|77.29|77.93|77.33|77.93|77.33|77.89|77.29|5
1737639180000|2025-01-23 13:33:00|77.92|77.32|77.93|77.33|77.94|77.34|77.9|77.3|8
1737639190000|2025-01-23 13:33:10|77.92|77.32|77.85|77.25|77.92|77.32|77.85|77.25|10
1737639200000|2025-01-23 13:33:20|77.84|77.24|77.9|77.3|77.9|77.3|77.84|77.24|12
1737639210000|2025-01-23 13:33:30|77.92|77.32|77.92|77.32|77.95|77.35|77.92|77.32|9
1737639220000|2025-01-23 13:33:40|77.93|77.33|77.86|77.26|77.93|77.33|77.84|77.24|14
1737639230000|2025-01-23 13:33:50|77.87|77.27|77.9|77.3|77.9|77.3|77.87|77.27|6
1737639240000|2025-01-23 13:34:00|77.91|77.31|77.84|77.24|77.91|77.31|77.84|77.24|14
1737639250000|2025-01-23 13:34:10|77.83|77.23|77.87|77.27|77.87|77.27|77.83|77.23|8
1737639260000|2025-01-23 13:34:20|77.86|77.26|77.86|77.26|77.88|77.28|77.8|77.2|14
1737639270000|2025-01-23 13:34:30|77.87|77.27|77.87|77.27|77.91|77.31|77.85|77.25|11
1737639280000|2025-01-23 13:34:40|77.86|77.26|77.87|77.27|77.89|77.29|77.83|77.23|14
1737639290000|2025-01-23 13:34:50|77.86|77.26|77.9|77.3|77.9|77.3|77.86|77.26|5
1737639300000|2025-01-23 13:35:00|77.89|77.29|77.94|77.34|77.95|77.35|77.88|77.28|13
1737639310000|2025-01-23 13:35:10|77.95|77.35|77.98|77.38|77.98|77.38|77.95|77.35|10
1737639320000|2025-01-23 13:35:20|77.99|77.39|77.98|77.38|78.03|77.43|77.98|77.38|14
1737639330000|2025-01-23 13:35:30|77.99|77.39|77.97|77.37|77.99|77.39|77.96|77.36|9
1737639340000|2025-01-23 13:35:40|77.98|77.38|78.02|77.42|78.03|77.43|77.97|77.37|12
1737639360000|2025-01-23 13:36:00|78.03|77.43|78.04|77.44|78.04|77.44|78.03|77.43|2
1737639370000|2025-01-23 13:36:10|78.06|77.46|78.05|77.45|78.07|77.47|78.04|77.44|10
1737639380000|2025-01-23 13:36:20|78.06|77.46|78.08|77.48|78.09|77.49|78.05|77.45|7
1737639390000|2025-01-23 13:36:30|78.09|77.49|78.08|77.48|78.09|77.49|78.06|77.46|10
1737639400000|2025-01-23 13:36:40|78.07|77.47|78.02|77.42|78.07|77.47|78|77.4|15
1737639410000|2025-01-23 13:36:50|78.01|77.41|78.08|77.48|78.09|77.49|78.01|77.41|10
1737639420000|2025-01-23 13:37:00|78.07|77.47|78.07|77.47|78.08|77.48|78.05|77.45|11
1737639430000|2025-01-23 13:37:10|78.06|77.46|78.01|77.41|78.06|77.46|78.01|77.41|7
1737639440000|2025-01-23 13:37:20|77.99|77.39|78.05|77.45|78.08|77.48|77.99|77.39|10
1737639450000|2025-01-23 13:37:30|78.06|77.46|78|77.4|78.07|77.47|78|77.4|11
1737639460000|2025-01-23 13:37:40|78.01|77.41|78.05|77.45|78.06|77.46|78.01|77.41|13
1737639470000|2025-01-23 13:37:50|78.04|77.44|78.06|77.46|78.06|77.46|78.04|77.44|5
1737639480000|2025-01-23 13:38:00|78.05|77.45|78.08|77.48|78.09|77.49|78.05|77.45|9
1737639490000|2025-01-23 13:38:10|78.09|77.49|78.1|77.5|78.1|77.5|78.08|77.48|6
1737639500000|2025-01-23 13:38:20|78.11|77.51|78.08|77.48|78.11|77.51|78.08|77.48|6
1737639510000|2025-01-23 13:38:30|78.09|77.49|78.1|77.5|78.1|77.5|78.09|77.49|4
1737639520000|2025-01-23 13:38:40|78.12|77.52|78.14|77.54|78.15|77.55|78.12|77.52|4
1737639530000|2025-01-23 13:38:50|78.15|77.55|78.2|77.6|78.2|77.6|78.15|77.55|4
1737639540000|2025-01-23 13:39:00|78.21|77.61|78.2|77.6|78.21|77.61|78.2|77.6|2
1737639550000|2025-01-23 13:39:10|78.19|77.59|78.19|77.59|78.2|77.6|78.19|77.59|3
1737639560000|2025-01-23 13:39:20|78.2|77.6|78.2|77.6|78.2|77.6|78.18|77.58|6
1737639570000|2025-01-23 13:39:30|78.19|77.59|78.25|77.65|78.25|77.65|78.19|77.59|6
1737639580000|2025-01-23 13:39:40|78.26|77.66|78.28|77.68|78.28|77.68|78.26|77.66|5
1737639590000|2025-01-23 13:39:50|78.27|77.67|78.28|77.68|78.29|77.69|78.26|77.66|5
1737639600000|2025-01-23 13:40:00|78.29|77.69|78.31|77.71|78.31|77.71|78.29|77.69|5
1737639610000|2025-01-23 13:40:10|78.33|77.73|78.36|77.76|78.36|77.76|78.33|77.73|3
1737639620000|2025-01-23 13:40:20|78.37|77.77|78.43|77.83|78.43|77.83|78.37|77.77|5
1737639630000|2025-01-23 13:40:30|78.45|77.85|78.66|78.06|78.66|78.06|78.45|77.85|11
1737639640000|2025-01-23 13:40:40|78.64|78.04|78.63|78.03|78.64|78.04|78.6|78|7
1737639650000|2025-01-23 13:40:50|78.66|78.06|78.61|78.01|78.66|78.06|78.59|77.99|8
1737639660000|2025-01-23 13:41:00|78.62|78.02|78.54|77.94|78.62|78.02|78.54|77.94|10
1737639670000|2025-01-23 13:41:10|78.52|77.92|78.53|77.93|78.55|77.95|78.51|77.91|18
1737639680000|2025-01-23 13:41:20|78.54|77.94|78.54|77.94|78.58|77.98|78.54|77.94|14
1737639690000|2025-01-23 13:41:30|78.52|77.92|78.5|77.9|78.54|77.94|78.5|77.9|9
1737639700000|2025-01-23 13:41:40|78.48|77.88|78.49|77.89|78.49|77.89|78.46|77.86|9
1737639710000|2025-01-23 13:41:50|78.5|77.9|78.5|77.9|78.51|77.91|78.49|77.89|7
1737639720000|2025-01-23 13:42:00|78.49|77.89|78.5|77.9|78.52|77.92|78.49|77.89|6
1737639730000|2025-01-23 13:42:10|78.51|77.91|78.56|77.96|78.57|77.97|78.51|77.91|7
1737639740000|2025-01-23 13:42:20|78.55|77.95|78.56|77.96|78.56|77.96|78.55|77.95|2
1737639750000|2025-01-23 13:42:30|78.57|77.97|78.56|77.96|78.58|77.98|78.56|77.96|4
1737639760000|2025-01-23 13:42:40|78.55|77.95|78.53|77.93|78.55|77.95|78.51|77.91|12
1737639770000|2025-01-23 13:42:50|78.52|77.92|78.54|77.94|78.54|77.94|78.52|77.92|3
1737639780000|2025-01-23 13:43:00|78.56|77.96|78.57|77.97|78.58|77.98|78.56|77.96|3
1737639790000|2025-01-23 13:43:10|78.56|77.96|78.53|77.93|78.56|77.96|78.53|77.93|4
1737639800000|2025-01-23 13:43:20|78.52|77.92|78.52|77.92|78.53|77.93|78.51|77.91|4
1737639810000|2025-01-23 13:43:30|78.53|77.93|78.53|77.93|78.53|77.93|78.53|77.93|1
1737639820000|2025-01-23 13:43:40|78.52|77.92|78.5|77.9|78.52|77.92|78.5|77.9|2
1737639830000|2025-01-23 13:43:50|78.51|77.91|78.54|77.94|78.55|77.95|78.51|77.91|5
1737639840000|2025-01-23 13:44:00|78.55|77.95|78.56|77.96|78.56|77.96|78.54|77.94|4
1737639850000|2025-01-23 13:44:10|78.55|77.95|78.54|77.94|78.55|77.95|78.54|77.94|6
1737639860000|2025-01-23 13:44:20|78.55|77.95|78.55|77.95|78.55|77.95|78.55|77.95|1
1737639870000|2025-01-23 13:44:30|78.54|77.94|78.54|77.94|78.55|77.95|78.54|77.94|3
1737639880000|2025-01-23 13:44:40|78.55|77.95|78.5|77.9|78.55|77.95|78.5|77.9|4
1737639890000|2025-01-23 13:44:50|78.51|77.91|78.48|77.88|78.51|77.91|78.48|77.88|6
1737639900000|2025-01-23 13:45:00|78.47|77.87|78.46|77.86|78.47|77.87|78.44|77.84|8
1737639910000|2025-01-23 13:45:10|78.45|77.85|78.45|77.85|78.45|77.85|78.44|77.84|3
1737639920000|2025-01-23 13:45:20|78.44|77.84|78.47|77.87|78.47|77.87|78.44|77.84|6
1737639930000|2025-01-23 13:45:30|78.46|77.86|78.51|77.91|78.52|77.92|78.46|77.86|6
1737639940000|2025-01-23 13:45:40|78.5|77.9|78.52|77.92|78.52|77.92|78.49|77.89|5
1737639950000|2025-01-23 13:45:50|78.53|77.93|78.54|77.94|78.55|77.95|78.53|77.93|4
1737639960000|2025-01-23 13:46:00|78.56|77.96|78.6|78|78.62|78.02|78.53|77.93|9
1737639970000|2025-01-23 13:46:10|78.62|78.02|78.61|78.01|78.62|78.02|78.6|78|8
1737639980000|2025-01-23 13:46:20|78.62|78.02|78.62|78.02|78.65|78.05|78.61|78.01|11
1737639990000|2025-01-23 13:46:30|78.63|78.03|78.59|77.99|78.63|78.03|78.59|77.99|3
1737640000000|2025-01-23 13:46:40|78.6|78|78.61|78.01|78.61|78.01|78.6|78|6
1737640010000|2025-01-23 13:46:50|78.6|78|78.58|77.98|78.6|78|78.58|77.98|5
1737640020000|2025-01-23 13:47:00|78.59|77.99|78.59|77.99|78.62|78.02|78.59|77.99|6
1737640030000|2025-01-23 13:47:10|78.61|78.01|78.61|78.01|78.62|78.02|78.61|78.01|3
1737640040000|2025-01-23 13:47:20|78.62|78.02|78.62|78.02|78.62|78.02|78.62|78.02|1
1737640050000|2025-01-23 13:47:30|78.63|78.03|78.64|78.04|78.65|78.05|78.63|78.03|4
1737640060000|2025-01-23 13:47:40|78.66|78.06|78.62|78.02|78.67|78.07|78.62|78.02|7
1737640070000|2025-01-23 13:47:50|78.61|78.01|78.66|78.06|78.66|78.06|78.61|78.01|5
1737640080000|2025-01-23 13:48:00|78.68|78.08|78.68|78.08|78.68|78.08|78.67|78.07|3
1737640090000|2025-01-23 13:48:10|78.67|78.07|78.72|78.12|78.73|78.13|78.67|78.07|8
1737640100000|2025-01-23 13:48:20|78.73|78.13|78.7|78.1|78.73|78.13|78.7|78.1|5
1737640110000|2025-01-23 13:48:30|78.69|78.09|78.62|78.02|78.69|78.09|78.62|78.02|11
1737640120000|2025-01-23 13:48:40|78.63|78.03|78.67|78.07|78.69|78.09|78.62|78.02|9
1737640130000|2025-01-23 13:48:50|78.66|78.06|78.65|78.05|78.66|78.06|78.65|78.05|4
1737640140000|2025-01-23 13:49:00|78.64|78.04|78.72|78.12|78.73|78.13|78.64|78.04|8
1737640150000|2025-01-23 13:49:10|78.73|78.13|78.68|78.08|78.73|78.13|78.68|78.08|4
1737640160000|2025-01-23 13:49:20|78.69|78.09|78.66|78.06|78.7|78.1|78.66|78.06|5
1737640170000|2025-01-23 13:49:30|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|5
1737640180000|2025-01-23 13:49:40|78.67|78.07|78.64|78.04|78.67|78.07|78.63|78.03|10
1737640190000|2025-01-23 13:49:50|78.65|78.05|78.64|78.04|78.65|78.05|78.63|78.03|8
1737640200000|2025-01-23 13:50:00|78.63|78.03|78.58|77.98|78.63|78.03|78.58|77.98|12
1737640210000|2025-01-23 13:50:10|78.57|77.97|78.57|77.97|78.59|77.99|78.57|77.97|7
1737640220000|2025-01-23 13:50:20|78.56|77.96|78.48|77.88|78.56|77.96|78.48|77.88|14
1737640230000|2025-01-23 13:50:30|78.47|77.87|78.42|77.82|78.47|77.87|78.41|77.81|14
1737640240000|2025-01-23 13:50:40|78.43|77.83|78.48|77.88|78.5|77.9|78.43|77.83|8
1737640250000|2025-01-23 13:50:50|78.47|77.87|78.47|77.87|78.47|77.87|78.46|77.86|3
1737640260000|2025-01-23 13:51:00|78.46|77.86|78.49|77.89|78.49|77.89|78.45|77.85|8
1737640270000|2025-01-23 13:51:10|78.47|77.87|78.53|77.93|78.55|77.95|78.47|77.87|10
1737640280000|2025-01-23 13:51:20|78.52|77.92|78.52|77.92|78.53|77.93|78.51|77.91|7
1737640290000|2025-01-23 13:51:30|78.55|77.95|78.58|77.98|78.58|77.98|78.55|77.95|2
1737640300000|2025-01-23 13:51:40|78.61|78.01|78.65|78.05|78.65|78.05|78.61|78.01|3
1737640310000|2025-01-23 13:51:50|78.64|78.04|78.67|78.07|78.67|78.07|78.62|78.02|7
1737640320000|2025-01-23 13:52:00|78.66|78.06|78.65|78.05|78.66|78.06|78.65|78.05|2
1737640330000|2025-01-23 13:52:10|78.66|78.06|78.64|78.04|78.67|78.07|78.64|78.04|8
1737640340000|2025-01-23 13:52:20|78.65|78.05|78.6|78|78.65|78.05|78.6|78|8
1737640350000|2025-01-23 13:52:30|78.61|78.01|78.63|78.03|78.63|78.03|78.61|78.01|8
1737640360000|2025-01-23 13:52:40|78.62|78.02|78.61|78.01|78.62|78.02|78.6|78|4
1737640370000|2025-01-23 13:52:50|78.62|78.02|78.62|78.02|78.63|78.03|78.62|78.02|3
1737640380000|2025-01-23 13:53:00|78.63|78.03|78.65|78.05|78.67|78.07|78.63|78.03|9
1737640390000|2025-01-23 13:53:10|78.66|78.06|78.67|78.07|78.67|78.07|78.66|78.06|2
1737640400000|2025-01-23 13:53:20|78.66|78.06|78.63|78.03|78.67|78.07|78.61|78.01|7
1737640410000|2025-01-23 13:53:30|78.64|78.04|78.61|78.01|78.66|78.06|78.61|78.01|14
1737640420000|2025-01-23 13:53:40|78.6|78|78.55|77.95|78.6|78|78.55|77.95|5
1737640430000|2025-01-23 13:53:50|78.56|77.96|78.56|77.96|78.59|77.99|78.56|77.96|7
1737640440000|2025-01-23 13:54:00|78.57|77.97|78.56|77.96|78.59|77.99|78.56|77.96|5
1737640450000|2025-01-23 13:54:10|78.57|77.97|78.59|77.99|78.6|78|78.57|77.97|6
1737640460000|2025-01-23 13:54:20|78.58|77.98|78.57|77.97|78.58|77.98|78.56|77.96|4
1737640470000|2025-01-23 13:54:30|78.56|77.96|78.54|77.94|78.56|77.96|78.53|77.93|5
1737640500000|2025-01-23 13:55:00|78.52|77.92|78.51|77.91|78.52|77.92|78.49|77.89|4
1737640510000|2025-01-23 13:55:10|78.52|77.92|78.49|77.89|78.54|77.94|78.49|77.89|9
1737640520000|2025-01-23 13:55:20|78.48|77.88|78.53|77.93|78.53|77.93|78.48|77.88|10
1737640530000|2025-01-23 13:55:30|78.54|77.94|78.52|77.92|78.54|77.94|78.52|77.92|7
1737640540000|2025-01-23 13:55:40|78.53|77.93|78.54|77.94|78.54|77.94|78.52|77.92|8
1737640550000|2025-01-23 13:55:50|78.56|77.96|78.54|77.94|78.56|77.96|78.54|77.94|5
1737640560000|2025-01-23 13:56:00|78.53|77.93|78.57|77.97|78.57|77.97|78.51|77.91|8
1737640570000|2025-01-23 13:56:10|78.59|77.99|78.59|77.99|78.6|78|78.56|77.96|13
1737640580000|2025-01-23 13:56:20|78.6|78|78.62|78.02|78.62|78.02|78.6|78|2
1737640590000|2025-01-23 13:56:30|78.65|78.05|78.61|78.01|78.65|78.05|78.61|78.01|9
1737640600000|2025-01-23 13:56:40|78.63|78.03|78.6|78|78.64|78.04|78.6|78|11
1737640610000|2025-01-23 13:56:50|78.61|78.01|78.64|78.04|78.64|78.04|78.61|78.01|4
1737640620000|2025-01-23 13:57:00|78.65|78.05|78.66|78.06|78.66|78.06|78.63|78.03|9
1737640630000|2025-01-23 13:57:10|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|4
1737640640000|2025-01-23 13:57:20|78.69|78.09|78.7|78.1|78.7|78.1|78.69|78.09|2
1737640650000|2025-01-23 13:57:30|78.71|78.11|78.76|78.16|78.76|78.16|78.71|78.11|8
1737640660000|2025-01-23 13:57:40|78.77|78.17|78.85|78.25|78.85|78.25|78.77|78.17|7
1737640670000|2025-01-23 13:57:50|78.86|78.26|78.82|78.22|78.86|78.26|78.82|78.22|9
1737640680000|2025-01-23 13:58:00|78.81|78.21|78.82|78.22|78.82|78.22|78.81|78.21|4
1737640690000|2025-01-23 13:58:10|78.81|78.21|78.84|78.24|78.84|78.24|78.79|78.19|10
1737640700000|2025-01-23 13:58:20|78.85|78.25|78.84|78.24|78.86|78.26|78.83|78.23|7
1737640710000|2025-01-23 13:58:30|78.83|78.23|78.82|78.22|78.83|78.23|78.81|78.21|4
1737640720000|2025-01-23 13:58:40|78.81|78.21|78.78|78.18|78.81|78.21|78.78|78.18|8
1737640730000|2025-01-23 13:58:50|78.75|78.15|78.72|78.12|78.75|78.15|78.71|78.11|6
1737640740000|2025-01-23 13:59:00|78.73|78.13|78.71|78.11|78.75|78.15|78.71|78.11|11
1737640750000|2025-01-23 13:59:10|78.7|78.1|78.67|78.07|78.7|78.1|78.67|78.07|3
1737640760000|2025-01-23 13:59:20|78.68|78.08|78.69|78.09|78.72|78.12|78.67|78.07|9
1737640770000|2025-01-23 13:59:30|78.7|78.1|78.66|78.06|78.7|78.1|78.65|78.05|7
1737640790000|2025-01-23 13:59:50|78.67|78.07|78.66|78.06|78.67|78.07|78.66|78.06|2
1737640800000|2025-01-23 14:00:00|78.64|78.04|78.65|78.05|78.67|78.07|78.64|78.04|8
1737640810000|2025-01-23 14:00:10|78.64|78.04|78.61|78.01|78.66|78.06|78.61|78.01|12
1737640820000|2025-01-23 14:00:20|78.6|78|78.61|78.01|78.65|78.05|78.6|78|13
1737640830000|2025-01-23 14:00:30|78.62|78.02|78.6|78|78.62|78.02|78.6|78|7
1737640840000|2025-01-23 14:00:40|78.59|77.99|78.58|77.98|78.59|77.99|78.57|77.97|4
1737640850000|2025-01-23 14:00:50|78.59|77.99|78.58|77.98|78.6|78|78.57|77.97|8
1737640860000|2025-01-23 14:01:00|78.57|77.97|78.62|78.02|78.63|78.03|78.57|77.97|9
1737640870000|2025-01-23 14:01:10|78.63|78.03|78.58|77.98|78.63|78.03|78.57|77.97|9
1737640880000|2025-01-23 14:01:20|78.56|77.96|78.51|77.91|78.56|77.96|78.51|77.91|7
1737640890000|2025-01-23 14:01:30|78.52|77.92|78.52|77.92|78.55|77.95|78.51|77.91|11
1737640900000|2025-01-23 14:01:40|78.5|77.9|78.48|77.88|78.5|77.9|78.48|77.88|5
1737640910000|2025-01-23 14:01:50|78.47|77.87|78.51|77.91|78.51|77.91|78.47|77.87|13
1737640920000|2025-01-23 14:02:00|78.5|77.9|78.46|77.86|78.5|77.9|78.46|77.86|11
1737640930000|2025-01-23 14:02:10|78.45|77.85|78.46|77.86|78.47|77.87|78.44|77.84|8
1737640940000|2025-01-23 14:02:20|78.44|77.84|78.41|77.81|78.44|77.84|78.39|77.79|8
1737640950000|2025-01-23 14:02:30|78.4|77.8|78.4|77.8|78.42|77.82|78.4|77.8|10
1737640960000|2025-01-23 14:02:40|78.39|77.79|78.4|77.8|78.41|77.81|78.39|77.79|6
1737640970000|2025-01-23 14:02:50|78.39|77.79|78.38|77.78|78.39|77.79|78.38|77.78|6
1737640980000|2025-01-23 14:03:00|78.39|77.79|78.41|77.81|78.43|77.83|78.39|77.79|9
1737640990000|2025-01-23 14:03:10|78.4|77.8|78.39|77.79|78.4|77.8|78.38|77.78|6
1737641000000|2025-01-23 14:03:20|78.38|77.78|78.39|77.79|78.39|77.79|78.38|77.78|4
1737641010000|2025-01-23 14:03:30|78.42|77.82|78.48|77.88|78.48|77.88|78.42|77.82|5
1737641020000|2025-01-23 14:03:40|78.47|77.87|78.48|77.88|78.49|77.89|78.47|77.87|8
1737641030000|2025-01-23 14:03:50|78.49|77.89|78.47|77.87|78.49|77.89|78.46|77.86|5
1737641040000|2025-01-23 14:04:00|78.48|77.88|78.52|77.92|78.53|77.93|78.47|77.87|15
1737641050000|2025-01-23 14:04:10|78.53|77.93|78.55|77.95|78.56|77.96|78.51|77.91|10
1737641060000|2025-01-23 14:04:20|78.54|77.94|78.48|77.88|78.54|77.94|78.48|77.88|6
1737641070000|2025-01-23 14:04:30|78.47|77.87|78.5|77.9|78.5|77.9|78.47|77.87|3
1737641080000|2025-01-23 14:04:40|78.52|77.92|78.51|77.91|78.55|77.95|78.51|77.91|8
1737641090000|2025-01-23 14:04:50|78.5|77.9|78.46|77.86|78.5|77.9|78.46|77.86|7
1737641100000|2025-01-23 14:05:00|78.47|77.87|78.49|77.89|78.5|77.9|78.46|77.86|8
1737641110000|2025-01-23 14:05:10|78.48|77.88|78.49|77.89|78.49|77.89|78.47|77.87|8
1737641120000|2025-01-23 14:05:20|78.5|77.9|78.52|77.92|78.52|77.92|78.5|77.9|3
1737641130000|2025-01-23 14:05:30|78.53|77.93|78.53|77.93|78.54|77.94|78.51|77.91|7
1737641140000|2025-01-23 14:05:40|78.55|77.95|78.52|77.92|78.55|77.95|78.51|77.91|10
1737641150000|2025-01-23 14:05:50|78.53|77.93|78.56|77.96|78.56|77.96|78.53|77.93|7
1737641160000|2025-01-23 14:06:00|78.57|77.97|78.59|77.99|78.59|77.99|78.56|77.96|8
1737641170000|2025-01-23 14:06:10|78.6|78|78.56|77.96|78.6|78|78.55|77.95|7
1737641180000|2025-01-23 14:06:20|78.57|77.97|78.61|78.01|78.63|78.03|78.57|77.97|11
1737641190000|2025-01-23 14:06:30|78.62|78.02|78.66|78.06|78.66|78.06|78.62|78.02|9
1737641200000|2025-01-23 14:06:40|78.65|78.05|78.63|78.03|78.66|78.06|78.63|78.03|9
1737641210000|2025-01-23 14:06:50|78.62|78.02|78.66|78.06|78.66|78.06|78.61|78.01|6
1737641220000|2025-01-23 14:07:00|78.65|78.05|78.62|78.02|78.65|78.05|78.62|78.02|3
1737641230000|2025-01-23 14:07:10|78.63|78.03|78.66|78.06|78.66|78.06|78.63|78.03|3
1737641240000|2025-01-23 14:07:20|78.67|78.07|78.68|78.08|78.68|78.08|78.67|78.07|2
1737641250000|2025-01-23 14:07:30|78.67|78.07|78.69|78.09|78.69|78.09|78.67|78.07|5
1737641260000|2025-01-23 14:07:40|78.7|78.1|78.71|78.11|78.71|78.11|78.7|78.1|2
1737641270000|2025-01-23 14:07:50|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737641280000|2025-01-23 14:08:00|78.71|78.11|78.69|78.09|78.71|78.11|78.69|78.09|3
1737641290000|2025-01-23 14:08:10|78.68|78.08|78.67|78.07|78.68|78.08|78.67|78.07|2
1737641300000|2025-01-23 14:08:20|78.66|78.06|78.65|78.05|78.66|78.06|78.65|78.05|2
1737641310000|2025-01-23 14:08:30|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737641320000|2025-01-23 14:08:40|78.6|78|78.6|78|78.6|78|78.59|77.99|3
1737641330000|2025-01-23 14:08:50|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|2
1737641340000|2025-01-23 14:09:00|78.61|78.01|78.6|78|78.61|78.01|78.6|78|2
1737641350000|2025-01-23 14:09:10|78.59|77.99|78.52|77.92|78.59|77.99|78.52|77.92|12
1737641360000|2025-01-23 14:09:20|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|4
1737641380000|2025-01-23 14:09:40|78.53|77.93|78.55|77.95|78.56|77.96|78.53|77.93|7
1737641390000|2025-01-23 14:09:50|78.56|77.96|78.57|77.97|78.58|77.98|78.56|77.96|4
1737641400000|2025-01-23 14:10:00|78.58|77.98|78.55|77.95|78.58|77.98|78.52|77.92|13
1737641410000|2025-01-23 14:10:10|78.54|77.94|78.52|77.92|78.54|77.94|78.51|77.91|5
1737641420000|2025-01-23 14:10:20|78.51|77.91|78.49|77.89|78.51|77.91|78.48|77.88|6
1737641430000|2025-01-23 14:10:30|78.48|77.88|78.47|77.87|78.49|77.89|78.46|77.86|12
1737641440000|2025-01-23 14:10:40|78.48|77.88|78.5|77.9|78.5|77.9|78.47|77.87|9
1737641450000|2025-01-23 14:10:50|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|2
1737641460000|2025-01-23 14:11:00|78.53|77.93|78.52|77.92|78.53|77.93|78.52|77.92|2
1737641470000|2025-01-23 14:11:10|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|2
1737641480000|2025-01-23 14:11:20|78.53|77.93|78.56|77.96|78.56|77.96|78.53|77.93|4
1737641490000|2025-01-23 14:11:30|78.57|77.97|78.61|78.01|78.61|78.01|78.57|77.97|6
1737641500000|2025-01-23 14:11:40|78.62|78.02|78.62|78.02|78.62|78.02|78.61|78.01|3
1737641510000|2025-01-23 14:11:50|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737641520000|2025-01-23 14:12:00|78.62|78.02|78.65|78.05|78.65|78.05|78.61|78.01|7
1737641530000|2025-01-23 14:12:10|78.64|78.04|78.6|78|78.64|78.04|78.6|78|5
1737641550000|2025-01-23 14:12:30|78.61|78.01|78.57|77.97|78.61|78.01|78.57|77.97|9
1737641560000|2025-01-23 14:12:40|78.58|77.98|78.59|77.99|78.59|77.99|78.58|77.98|2
1737641570000|2025-01-23 14:12:50|78.58|77.98|78.56|77.96|78.58|77.98|78.56|77.96|5
1737641580000|2025-01-23 14:13:00|78.57|77.97|78.57|77.97|78.57|77.97|78.57|77.97|1
1737641590000|2025-01-23 14:13:10|78.58|77.98|78.6|78|78.6|78|78.58|77.98|5
1737641600000|2025-01-23 14:13:20|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737641610000|2025-01-23 14:13:30|78.6|78|78.58|77.98|78.6|78|78.58|77.98|3
1737641620000|2025-01-23 14:13:40|78.59|77.99|78.59|77.99|78.59|77.99|78.59|77.99|1
1737641630000|2025-01-23 14:13:50|78.6|78|78.6|78|78.6|78|78.6|78|1
1737641640000|2025-01-23 14:14:00|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737641650000|2025-01-23 14:14:10|78.6|78|78.62|78.02|78.62|78.02|78.6|78|3
1737641660000|2025-01-23 14:14:20|78.61|78.01|78.6|78|78.61|78.01|78.6|78|2
1737641680000|2025-01-23 14:14:40|78.61|78.01|78.62|78.02|78.62|78.02|78.61|78.01|6
1737641690000|2025-01-23 14:14:50|78.63|78.03|78.65|78.05|78.66|78.06|78.63|78.03|3
1737641700000|2025-01-23 14:15:00|78.67|78.07|78.67|78.07|78.68|78.08|78.66|78.06|5
1737641710000|2025-01-23 14:15:10|78.69|78.09|78.7|78.1|78.7|78.1|78.69|78.09|2
1737641720000|2025-01-23 14:15:20|78.71|78.11|78.66|78.06|78.71|78.11|78.66|78.06|5
1737641730000|2025-01-23 14:15:30|78.63|78.03|78.6|78|78.63|78.03|78.6|78|8
1737641740000|2025-01-23 14:15:40|78.59|77.99|78.56|77.96|78.59|77.99|78.55|77.95|16
1737641750000|2025-01-23 14:15:50|78.55|77.95|78.56|77.96|78.56|77.96|78.54|77.94|4
1737641760000|2025-01-23 14:16:00|78.55|77.95|78.52|77.92|78.55|77.95|78.52|77.92|5
1737641770000|2025-01-23 14:16:10|78.51|77.91|78.42|77.82|78.51|77.91|78.42|77.82|10
1737641780000|2025-01-23 14:16:20|78.43|77.83|78.44|77.84|78.46|77.86|78.43|77.83|5
1737641790000|2025-01-23 14:16:30|78.43|77.83|78.41|77.81|78.43|77.83|78.41|77.81|3
1737641800000|2025-01-23 14:16:40|78.4|77.8|78.4|77.8|78.4|77.8|78.39|77.79|5
1737641810000|2025-01-23 14:16:50|78.41|77.81|78.41|77.81|78.41|77.81|78.4|77.8|3
1737641820000|2025-01-23 14:17:00|78.42|77.82|78.42|77.82|78.42|77.82|78.41|77.81|3
1737641840000|2025-01-23 14:17:20|78.4|77.8|78.37|77.77|78.4|77.8|78.37|77.77|7
1737641850000|2025-01-23 14:17:30|78.38|77.78|78.37|77.77|78.38|77.78|78.37|77.77|2
1737641860000|2025-01-23 14:17:40|78.35|77.75|78.35|77.75|78.36|77.76|78.35|77.75|3
1737641870000|2025-01-23 14:17:50|78.34|77.74|78.29|77.69|78.34|77.74|78.29|77.69|9
1737641880000|2025-01-23 14:18:00|78.3|77.7|78.33|77.73|78.35|77.75|78.28|77.68|12
1737641890000|2025-01-23 14:18:10|78.34|77.74|78.32|77.72|78.36|77.76|78.32|77.72|5
1737641910000|2025-01-23 14:18:30|78.33|77.73|78.33|77.73|78.34|77.74|78.32|77.72|5
1737641920000|2025-01-23 14:18:40|78.34|77.74|78.34|77.74|78.34|77.74|78.33|77.73|7
1737641930000|2025-01-23 14:18:50|78.35|77.75|78.37|77.77|78.37|77.77|78.35|77.75|4
1737641940000|2025-01-23 14:19:00|78.36|77.76|78.35|77.75|78.36|77.76|78.33|77.73|6
1737641950000|2025-01-23 14:19:10|78.36|77.76|78.38|77.78|78.38|77.78|78.36|77.76|4
1737641970000|2025-01-23 14:19:30|78.37|77.77|78.29|77.69|78.37|77.77|78.29|77.69|9
1737641980000|2025-01-23 14:19:40|78.3|77.7|78.31|77.71|78.31|77.71|78.3|77.7|2
1737641990000|2025-01-23 14:19:50|78.3|77.7|78.3|77.7|78.3|77.7|78.3|77.7|1
1737642000000|2025-01-23 14:20:00|78.29|77.69|78.26|77.66|78.29|77.69|78.25|77.65|16
1737642010000|2025-01-23 14:20:10|78.25|77.65|78.24|77.64|78.25|77.65|78.21|77.61|6
1737642020000|2025-01-23 14:20:20|78.25|77.65|78.3|77.7|78.31|77.71|78.25|77.65|10
1737642030000|2025-01-23 14:20:30|78.31|77.71|78.36|77.76|78.36|77.76|78.31|77.71|3
1737642040000|2025-01-23 14:20:40|78.37|77.77|78.39|77.79|78.39|77.79|78.37|77.77|6
1737642050000|2025-01-23 14:20:50|78.41|77.81|78.42|77.82|78.42|77.82|78.41|77.81|2
1737642070000|2025-01-23 14:21:10|78.45|77.85|78.48|77.88|78.48|77.88|78.45|77.85|3
1737642080000|2025-01-23 14:21:20|78.47|77.87|78.45|77.85|78.47|77.87|78.44|77.84|7
1737642090000|2025-01-23 14:21:30|78.46|77.86|78.42|77.82|78.46|77.86|78.41|77.81|7
1737642100000|2025-01-23 14:21:40|78.41|77.81|78.41|77.81|78.42|77.82|78.41|77.81|5
1737642110000|2025-01-23 14:21:50|78.42|77.82|78.42|77.82|78.42|77.82|78.41|77.81|3
1737642120000|2025-01-23 14:22:00|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737642130000|2025-01-23 14:22:10|78.45|77.85|78.45|77.85|78.47|77.87|78.44|77.84|6
1737642140000|2025-01-23 14:22:20|78.46|77.86|78.52|77.92|78.52|77.92|78.46|77.86|5
1737642150000|2025-01-23 14:22:30|78.53|77.93|78.59|77.99|78.59|77.99|78.53|77.93|5
1737642160000|2025-01-23 14:22:40|78.58|77.98|78.6|78|78.6|78|78.57|77.97|4
1737642170000|2025-01-23 14:22:50|78.61|78.01|78.65|78.05|78.65|78.05|78.61|78.01|4
1737642180000|2025-01-23 14:23:00|78.64|78.04|78.57|77.97|78.64|78.04|78.57|77.97|10
1737642190000|2025-01-23 14:23:10|78.56|77.96|78.57|77.97|78.58|77.98|78.56|77.96|8
1737642200000|2025-01-23 14:23:20|78.56|77.96|78.56|77.96|78.57|77.97|78.52|77.92|11
1737642210000|2025-01-23 14:23:30|78.55|77.95|78.51|77.91|78.55|77.95|78.5|77.9|9
1737642220000|2025-01-23 14:23:40|78.52|77.92|78.48|77.88|78.52|77.92|78.48|77.88|7
1737642230000|2025-01-23 14:23:50|78.47|77.87|78.51|77.91|78.51|77.91|78.47|77.87|6
1737642240000|2025-01-23 14:24:00|78.5|77.9|78.51|77.91|78.52|77.92|78.5|77.9|6
1737642250000|2025-01-23 14:24:10|78.53|77.93|78.57|77.97|78.57|77.97|78.52|77.92|5
1737642260000|2025-01-23 14:24:20|78.58|77.98|78.59|77.99|78.6|78|78.58|77.98|5
1737642280000|2025-01-23 14:24:40|78.6|78|78.6|78|78.6|78|78.59|77.99|3
1737642290000|2025-01-23 14:24:50|78.59|77.99|78.62|78.02|78.62|78.02|78.59|77.99|4
1737642300000|2025-01-23 14:25:00|78.63|78.03|78.62|78.02|78.64|78.04|78.61|78.01|6
1737642310000|2025-01-23 14:25:10|78.61|78.01|78.58|77.98|78.61|78.01|78.58|77.98|4
1737642320000|2025-01-23 14:25:20|78.56|77.96|78.56|77.96|78.57|77.97|78.53|77.93|11
1737642330000|2025-01-23 14:25:30|78.58|77.98|78.57|77.97|78.58|77.98|78.57|77.97|2
1737642340000|2025-01-23 14:25:40|78.56|77.96|78.53|77.93|78.56|77.96|78.52|77.92|5
1737642350000|2025-01-23 14:25:50|78.52|77.92|78.51|77.91|78.52|77.92|78.49|77.89|6
1737642360000|2025-01-23 14:26:00|78.5|77.9|78.5|77.9|78.5|77.9|78.5|77.9|1
1737642370000|2025-01-23 14:26:10|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|6
1737642380000|2025-01-23 14:26:20|78.54|77.94|78.54|77.94|78.54|77.94|78.54|77.94|1
1737642390000|2025-01-23 14:26:30|78.53|77.93|78.53|77.93|78.53|77.93|78.52|77.92|3
1737642400000|2025-01-23 14:26:40|78.55|77.95|78.54|77.94|78.55|77.95|78.54|77.94|2
1737642410000|2025-01-23 14:26:50|78.55|77.95|78.59|77.99|78.59|77.99|78.55|77.95|7
1737642420000|2025-01-23 14:27:00|78.58|77.98|78.57|77.97|78.58|77.98|78.57|77.97|2
1737642430000|2025-01-23 14:27:10|78.56|77.96|78.6|78|78.6|78|78.55|77.95|10
1737642440000|2025-01-23 14:27:20|78.61|78.01|78.63|78.03|78.63|78.03|78.61|78.01|8
1737642450000|2025-01-23 14:27:30|78.62|78.02|78.61|78.01|78.62|78.02|78.6|78|4
1737642460000|2025-01-23 14:27:40|78.6|78|78.6|78|78.6|78|78.6|78|1
1737642470000|2025-01-23 14:27:50|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737642480000|2025-01-23 14:28:00|78.59|77.99|78.58|77.98|78.59|77.99|78.56|77.96|6
1737642490000|2025-01-23 14:28:10|78.59|77.99|78.59|77.99|78.61|78.01|78.59|77.99|7
1737642500000|2025-01-23 14:28:20|78.58|77.98|78.58|77.98|78.59|77.99|78.58|77.98|11
1737642510000|2025-01-23 14:28:30|78.59|77.99|78.57|77.97|78.61|78.01|78.57|77.97|10
1737642520000|2025-01-23 14:28:40|78.56|77.96|78.56|77.96|78.56|77.96|78.55|77.95|3
1737642530000|2025-01-23 14:28:50|78.57|77.97|78.57|77.97|78.57|77.97|78.57|77.97|1
1737642540000|2025-01-23 14:29:00|78.56|77.96|78.57|77.97|78.57|77.97|78.56|77.96|2
1737642570000|2025-01-23 14:29:30|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737642580000|2025-01-23 14:29:40|78.55|77.95|78.58|77.98|78.58|77.98|78.55|77.95|4
1737642590000|2025-01-23 14:29:50|78.62|78.02|78.63|78.03|78.64|78.04|78.62|78.02|4
1737642600000|2025-01-23 14:30:00|78.62|78.02|78.54|77.94|78.62|78.02|78.53|77.93|13
1737642610000|2025-01-23 14:30:10|78.53|77.93|78.58|77.98|78.58|77.98|78.53|77.93|10
1737642620000|2025-01-23 14:30:20|78.57|77.97|78.6|78|78.61|78.01|78.57|77.97|5
1737642630000|2025-01-23 14:30:30|78.61|78.01|78.61|78.01|78.61|78.01|78.59|77.99|11
1737642640000|2025-01-23 14:30:40|78.6|78|78.68|78.08|78.68|78.08|78.6|78|6
1737642650000|2025-01-23 14:30:50|78.67|78.07|78.66|78.06|78.67|78.07|78.61|78.01|11
1737642660000|2025-01-23 14:31:00|78.68|78.08|78.79|78.19|78.79|78.19|78.68|78.08|14
1737642670000|2025-01-23 14:31:10|78.81|78.21|78.96|78.36|78.96|78.36|78.81|78.21|15
1737642680000|2025-01-23 14:31:20|79.04|78.44|79.02|78.42|79.07|78.47|79.01|78.41|17
1737642690000|2025-01-23 14:31:30|79.05|78.45|79.13|78.53|79.15|78.55|79.05|78.45|20
1737642700000|2025-01-23 14:31:40|79.12|78.52|79.15|78.55|79.15|78.55|79.07|78.47|14
1737642710000|2025-01-23 14:31:50|79.12|78.52|79.1|78.5|79.16|78.56|79.1|78.5|15
1737642720000|2025-01-23 14:32:00|79.12|78.52|79.06|78.46|79.12|78.52|79|78.4|25
1737642730000|2025-01-23 14:32:10|79.07|78.47|79.13|78.53|79.15|78.55|79.07|78.47|17
1737642740000|2025-01-23 14:32:20|79.12|78.52|79.22|78.62|79.23|78.63|79.12|78.52|15
1737642750000|2025-01-23 14:32:30|79.24|78.64|79.24|78.64|79.25|78.65|79.21|78.61|14
1737642760000|2025-01-23 14:32:40|79.25|78.65|79.35|78.75|79.35|78.75|79.22|78.62|15
1737642770000|2025-01-23 14:32:50|79.34|78.74|79.37|78.77|79.37|78.77|79.31|78.71|18
1737642780000|2025-01-23 14:33:00|79.38|78.78|79.36|78.76|79.42|78.82|79.32|78.72|16
1737642790000|2025-01-23 14:33:10|79.37|78.77|79.42|78.82|79.46|78.86|79.37|78.77|19
1737642800000|2025-01-23 14:33:20|79.37|78.77|79.36|78.76|79.38|78.78|79.35|78.75|10
1737642810000|2025-01-23 14:33:30|79.37|78.77|79.27|78.67|79.37|78.77|79.25|78.65|16
1737642820000|2025-01-23 14:33:40|79.28|78.68|79.35|78.75|79.4|78.8|79.28|78.68|21
1737642830000|2025-01-23 14:33:50|79.34|78.74|79.41|78.81|79.42|78.82|79.33|78.73|9
1737642840000|2025-01-23 14:34:00|79.42|78.82|79.47|78.87|79.47|78.87|79.39|78.79|19
1737642850000|2025-01-23 14:34:10|79.48|78.88|79.48|78.88|79.49|78.89|79.47|78.87|13
1737642860000|2025-01-23 14:34:20|79.5|78.9|79.5|78.9|79.52|78.92|79.48|78.88|12
1737642870000|2025-01-23 14:34:30|79.49|78.89|79.53|78.93|79.56|78.96|79.49|78.89|10
1737642880000|2025-01-23 14:34:40|79.54|78.94|79.6|79|79.6|79|79.54|78.94|16
1737642890000|2025-01-23 14:34:50|79.59|78.99|79.63|79.03|79.64|79.04|79.59|78.99|10
1737642900000|2025-01-23 14:35:00|79.62|79.02|79.67|79.07|79.68|79.08|79.61|79.01|16
1737642910000|2025-01-23 14:35:10|79.66|79.06|79.66|79.06|79.68|79.08|79.61|79.01|16
1737642920000|2025-01-23 14:35:20|79.65|79.05|79.65|79.05|79.67|79.07|79.61|79.01|16
1737642930000|2025-01-23 14:35:30|79.64|79.04|79.69|79.09|79.69|79.09|79.6|79|17
1737642940000|2025-01-23 14:35:40|79.7|79.1|79.68|79.08|79.72|79.12|79.68|79.08|6
1737642950000|2025-01-23 14:35:50|79.67|79.07|79.75|79.15|79.75|79.15|79.63|79.03|14
1737642960000|2025-01-23 14:36:00|79.77|79.17|79.81|79.21|79.81|79.21|79.76|79.16|13
1737642970000|2025-01-23 14:36:10|79.8|79.2|79.82|79.22|79.82|79.22|79.79|79.19|15
1737642980000|2025-01-23 14:36:20|79.84|79.24|79.83|79.23|79.84|79.24|79.8|79.2|16
1737642990000|2025-01-23 14:36:30|79.82|79.22|79.8|79.2|79.82|79.22|79.77|79.17|7
1737643000000|2025-01-23 14:36:40|79.81|79.21|79.76|79.16|79.83|79.23|79.76|79.16|11
1737643010000|2025-01-23 14:36:50|79.75|79.15|79.82|79.22|79.84|79.24|79.74|79.14|13
1737643020000|2025-01-23 14:37:00|79.81|79.21|79.81|79.21|79.84|79.24|79.8|79.2|15
1737643030000|2025-01-23 14:37:10|79.82|79.22|79.84|79.24|79.88|79.28|79.82|79.22|10
1737643040000|2025-01-23 14:37:20|79.82|79.22|79.87|79.27|79.87|79.27|79.82|79.22|8
1737643050000|2025-01-23 14:37:30|79.88|79.28|79.93|79.33|79.93|79.33|79.88|79.28|5
1737643060000|2025-01-23 14:37:40|79.92|79.32|79.97|79.37|80|79.4|79.92|79.32|22
1737643070000|2025-01-23 14:37:50|79.96|79.36|80.01|79.41|80.02|79.42|79.96|79.36|9
1737643080000|2025-01-23 14:38:00|80|79.4|79.95|79.35|80.02|79.42|79.95|79.35|21
1737643090000|2025-01-23 14:38:10|79.94|79.34|79.96|79.36|79.98|79.38|79.92|79.32|20
1737643100000|2025-01-23 14:38:20|79.95|79.35|79.85|79.25|79.95|79.35|79.84|79.24|16
1737643110000|2025-01-23 14:38:30|79.87|79.27|79.95|79.35|79.99|79.39|79.87|79.27|15
1737643120000|2025-01-23 14:38:40|79.93|79.33|79.87|79.27|79.94|79.34|79.86|79.26|13
1737643130000|2025-01-23 14:38:50|79.88|79.28|79.74|79.14|79.88|79.28|79.72|79.12|17
1737643140000|2025-01-23 14:39:00|79.73|79.13|79.71|79.11|79.73|79.13|79.69|79.09|12
1737643150000|2025-01-23 14:39:10|79.7|79.1|79.64|79.04|79.73|79.13|79.64|79.04|14
1737643160000|2025-01-23 14:39:20|79.63|79.03|79.57|78.97|79.66|79.06|79.56|78.96|12
1737643170000|2025-01-23 14:39:30|79.56|78.96|79.57|78.97|79.58|78.98|79.56|78.96|8
1737643180000|2025-01-23 14:39:40|79.56|78.96|79.61|79.01|79.62|79.02|79.53|78.93|17
1737643190000|2025-01-23 14:39:50|79.6|79|79.7|79.1|79.71|79.11|79.57|78.97|20
1737643200000|2025-01-23 14:40:00|79.69|79.09|79.74|79.14|79.77|79.17|79.68|79.08|15
1737643210000|2025-01-23 14:40:10|79.75|79.15|79.79|79.19|79.8|79.2|79.75|79.15|8
1737643220000|2025-01-23 14:40:20|79.8|79.2|79.86|79.26|79.86|79.26|79.79|79.19|12
1737643230000|2025-01-23 14:40:30|79.87|79.27|79.91|79.31|79.94|79.34|79.87|79.27|11
1737643240000|2025-01-23 14:40:40|79.9|79.3|79.9|79.3|79.91|79.31|79.87|79.27|9
1737643250000|2025-01-23 14:40:50|79.91|79.31|79.96|79.36|80|79.4|79.91|79.31|11
1737643260000|2025-01-23 14:41:00|79.95|79.35|79.96|79.36|79.98|79.38|79.92|79.32|16
1737643270000|2025-01-23 14:41:10|79.95|79.35|79.92|79.32|79.96|79.36|79.88|79.28|13
1737643280000|2025-01-23 14:41:20|79.95|79.35|79.8|79.2|79.95|79.35|79.8|79.2|17
1737643290000|2025-01-23 14:41:30|79.81|79.21|79.79|79.19|79.87|79.27|79.79|79.19|12
1737643300000|2025-01-23 14:41:40|79.8|79.2|79.79|79.19|79.82|79.22|79.79|79.19|13
1737643310000|2025-01-23 14:41:50|79.78|79.18|79.77|79.17|79.78|79.18|79.68|79.08|19
1737643320000|2025-01-23 14:42:00|79.78|79.18|79.79|79.19|79.85|79.25|79.78|79.18|14
1737643330000|2025-01-23 14:42:10|79.8|79.2|79.71|79.11|79.8|79.2|79.7|79.1|14
1737643340000|2025-01-23 14:42:20|79.7|79.1|79.71|79.11|79.73|79.13|79.69|79.09|11
1737643350000|2025-01-23 14:42:30|79.7|79.1|79.71|79.11|79.74|79.14|79.69|79.09|19
1737643360000|2025-01-23 14:42:40|79.7|79.1|79.68|79.08|79.71|79.11|79.66|79.06|11
1737643370000|2025-01-23 14:42:50|79.67|79.07|79.76|79.16|79.76|79.16|79.67|79.07|18
1737643380000|2025-01-23 14:43:00|79.75|79.15|79.66|79.06|79.75|79.15|79.65|79.05|19
1737643390000|2025-01-23 14:43:10|79.67|79.07|79.66|79.06|79.7|79.1|79.66|79.06|12
1737643400000|2025-01-23 14:43:20|79.67|79.07|79.68|79.08|79.68|79.08|79.66|79.06|10
1737643410000|2025-01-23 14:43:30|79.67|79.07|79.65|79.05|79.67|79.07|79.61|79.01|14
1737643420000|2025-01-23 14:43:40|79.64|79.04|79.61|79.01|79.65|79.05|79.61|79.01|10
1737643430000|2025-01-23 14:43:50|79.62|79.02|79.72|79.12|79.72|79.12|79.62|79.02|10
1737643440000|2025-01-23 14:44:00|79.71|79.11|79.77|79.17|79.79|79.19|79.71|79.11|16
1737643450000|2025-01-23 14:44:10|79.78|79.18|79.85|79.25|79.89|79.29|79.78|79.18|18
1737643460000|2025-01-23 14:44:20|79.84|79.24|79.87|79.27|79.87|79.27|79.82|79.22|16
1737643470000|2025-01-23 14:44:30|79.88|79.28|79.9|79.3|79.95|79.35|79.88|79.28|12
1737643480000|2025-01-23 14:44:40|79.89|79.29|79.83|79.23|79.9|79.3|79.8|79.2|14
1737643490000|2025-01-23 14:44:50|79.84|79.24|79.87|79.27|79.89|79.29|79.8|79.2|14
1737643500000|2025-01-23 14:45:00|79.85|79.25|79.94|79.34|79.95|79.35|79.85|79.25|15
1737643510000|2025-01-23 14:45:10|79.93|79.33|79.92|79.32|79.96|79.36|79.87|79.27|21
1737643520000|2025-01-23 14:45:20|79.91|79.31|79.96|79.36|79.96|79.36|79.89|79.29|10
1737643530000|2025-01-23 14:45:30|79.95|79.35|79.92|79.32|79.99|79.39|79.92|79.32|13
1737643540000|2025-01-23 14:45:40|79.93|79.33|79.95|79.35|79.97|79.37|79.9|79.3|20
1737643550000|2025-01-23 14:45:50|79.94|79.34|79.98|79.38|80|79.4|79.93|79.33|17
1737643560000|2025-01-23 14:46:00|79.99|79.39|79.94|79.34|79.99|79.39|79.9|79.3|21
1737643570000|2025-01-23 14:46:10|79.95|79.35|79.92|79.32|79.99|79.39|79.92|79.32|16
1737643580000|2025-01-23 14:46:20|79.91|79.31|79.83|79.23|79.91|79.31|79.83|79.23|11
1737643590000|2025-01-23 14:46:30|79.82|79.22|79.87|79.27|79.89|79.29|79.82|79.22|11
1737643600000|2025-01-23 14:46:40|79.88|79.28|79.92|79.32|79.92|79.32|79.87|79.27|8
1737643610000|2025-01-23 14:46:50|79.93|79.33|79.91|79.31|79.93|79.33|79.91|79.31|3
1737643620000|2025-01-23 14:47:00|79.92|79.32|79.87|79.27|79.96|79.36|79.87|79.27|12
1737643630000|2025-01-23 14:47:10|79.88|79.28|79.93|79.33|79.94|79.34|79.88|79.28|10
1737643640000|2025-01-23 14:47:20|79.94|79.34|79.92|79.32|79.98|79.38|79.91|79.31|17
1737643650000|2025-01-23 14:47:30|79.91|79.31|79.93|79.33|79.94|79.34|79.9|79.3|15
1737643660000|2025-01-23 14:47:40|79.92|79.32|79.82|79.22|79.92|79.32|79.82|79.22|12
1737643670000|2025-01-23 14:47:50|79.83|79.23|79.93|79.33|79.93|79.33|79.82|79.22|18
1737643680000|2025-01-23 14:48:00|79.94|79.34|80.08|79.48|80.08|79.48|79.94|79.34|14
1737643690000|2025-01-23 14:48:10|80.09|79.49|80.15|79.55|80.17|79.57|80.09|79.49|9
1737643700000|2025-01-23 14:48:20|80.13|79.53|80.12|79.52|80.13|79.53|80.09|79.49|16
1737643710000|2025-01-23 14:48:30|80.13|79.53|80.2|79.6|80.21|79.61|80.13|79.53|10
1737643720000|2025-01-23 14:48:40|80.21|79.61|80.24|79.64|80.24|79.64|80.21|79.61|8
1737643730000|2025-01-23 14:48:50|80.23|79.63|80.24|79.64|80.24|79.64|80.22|79.62|8
1737643740000|2025-01-23 14:49:00|80.23|79.63|80.22|79.62|80.25|79.65|80.22|79.62|8
1737643750000|2025-01-23 14:49:10|80.2|79.6|80.23|79.63|80.24|79.64|80.18|79.58|10
1737643760000|2025-01-23 14:49:20|80.22|79.62|80.21|79.61|80.22|79.62|80.19|79.59|14
1737643770000|2025-01-23 14:49:30|80.22|79.62|80.25|79.65|80.25|79.65|80.18|79.58|16
1737643780000|2025-01-23 14:49:40|80.24|79.64|80.23|79.63|80.25|79.65|80.23|79.63|12
1737643790000|2025-01-23 14:49:50|80.24|79.64|80.24|79.64|80.25|79.65|80.24|79.64|3
1737643800000|2025-01-23 14:50:00|80.25|79.65|80.28|79.68|80.28|79.68|80.23|79.63|11
1737643810000|2025-01-23 14:50:10|80.27|79.67|80.22|79.62|80.27|79.67|80.21|79.61|10
1737643820000|2025-01-23 14:50:20|80.21|79.61|80.18|79.58|80.23|79.63|80.18|79.58|13
1737643830000|2025-01-23 14:50:30|80.17|79.57|80.25|79.65|80.25|79.65|80.17|79.57|18
1737643840000|2025-01-23 14:50:40|80.26|79.66|80.12|79.52|80.26|79.66|80.11|79.51|13
1737643850000|2025-01-23 14:50:50|80.13|79.53|80.15|79.55|80.17|79.57|80.13|79.53|9
1737643870000|2025-01-23 14:51:10|80.09|79.49|80|79.4|80.09|79.49|80|79.4|8
1737643880000|2025-01-23 14:51:20|79.99|79.39|80.1|79.5|80.1|79.5|79.96|79.36|26
1737643890000|2025-01-23 14:51:30|80.11|79.51|80.21|79.61|80.22|79.62|80.09|79.49|15
1737643900000|2025-01-23 14:51:40|80.2|79.6|80.19|79.59|80.22|79.62|80.18|79.58|13
1737643910000|2025-01-23 14:51:50|80.18|79.58|80.2|79.6|80.2|79.6|80.17|79.57|13
1737643920000|2025-01-23 14:52:00|80.21|79.61|80.19|79.59|80.28|79.68|80.17|79.57|22
1737643930000|2025-01-23 14:52:10|80.22|79.62|80.18|79.58|80.23|79.63|80.18|79.58|19
1737643940000|2025-01-23 14:52:20|80.14|79.54|80.17|79.57|80.21|79.61|80.14|79.54|21
1737643950000|2025-01-23 14:52:30|80.16|79.56|80.12|79.52|80.19|79.59|80.12|79.52|18
1737643960000|2025-01-23 14:52:40|80.13|79.53|80.16|79.56|80.22|79.62|80.13|79.53|15
1737643970000|2025-01-23 14:52:50|80.17|79.57|80.15|79.55|80.17|79.57|80.12|79.52|15
1737643980000|2025-01-23 14:53:00|80.18|79.58|80.21|79.61|80.23|79.63|80.18|79.58|16
1737643990000|2025-01-23 14:53:10|80.19|79.59|80.17|79.57|80.2|79.6|80.13|79.53|18
1737644000000|2025-01-23 14:53:20|80.16|79.56|80.21|79.61|80.22|79.62|80.16|79.56|15
1737644010000|2025-01-23 14:53:30|80.26|79.66|80.36|79.76|80.4|79.8|80.25|79.65|16
1737644020000|2025-01-23 14:53:40|80.35|79.75|80.34|79.74|80.36|79.76|80.33|79.73|16
1737644030000|2025-01-23 14:53:50|80.36|79.76|80.25|79.65|80.37|79.77|80.24|79.64|18
1737644040000|2025-01-23 14:54:00|80.26|79.66|80.27|79.67|80.27|79.67|80.18|79.58|21
1737644060000|2025-01-23 14:54:20|80.21|79.61|80.19|79.59|80.21|79.61|80.15|79.55|6
1737644070000|2025-01-23 14:54:30|80.18|79.58|80.11|79.51|80.18|79.58|80.11|79.51|14
1737644080000|2025-01-23 14:54:40|80.1|79.5|80.03|79.43|80.1|79.5|80.02|79.42|17
1737644090000|2025-01-23 14:54:50|80.02|79.42|80|79.4|80.04|79.44|80|79.4|13
1737644100000|2025-01-23 14:55:00|80.01|79.41|80.11|79.51|80.13|79.53|79.98|79.38|18
1737644110000|2025-01-23 14:55:10|80.1|79.5|80.13|79.53|80.14|79.54|80.09|79.49|22
1737644120000|2025-01-23 14:55:20|80.14|79.54|80.16|79.56|80.19|79.59|80.13|79.53|12
1737644130000|2025-01-23 14:55:30|80.15|79.55|80.03|79.43|80.16|79.56|80.01|79.41|17
1737644140000|2025-01-23 14:55:40|80.04|79.44|80.03|79.43|80.04|79.44|80.02|79.42|6
1737644150000|2025-01-23 14:55:50|80.04|79.44|80.02|79.42|80.06|79.46|80.02|79.42|18
1737644160000|2025-01-23 14:56:00|80.01|79.41|79.95|79.35|80.02|79.42|79.94|79.34|17
1737644170000|2025-01-23 14:56:10|79.96|79.36|79.98|79.38|79.99|79.39|79.93|79.33|12
1737644180000|2025-01-23 14:56:20|79.97|79.37|79.99|79.39|79.99|79.39|79.97|79.37|5
1737644190000|2025-01-23 14:56:30|79.97|79.37|79.86|79.26|79.98|79.38|79.86|79.26|16
1737644200000|2025-01-23 14:56:40|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|10
1737644210000|2025-01-23 14:56:50|79.81|79.21|79.74|79.14|79.81|79.21|79.74|79.14|10
1737644220000|2025-01-23 14:57:00|79.72|79.12|79.9|79.3|79.96|79.36|79.72|79.12|26
1737644230000|2025-01-23 14:57:10|79.91|79.31|80.02|79.42|80.02|79.42|79.91|79.31|17
1737644240000|2025-01-23 14:57:20|80.03|79.43|79.94|79.34|80.03|79.43|79.93|79.33|19
1737644250000|2025-01-23 14:57:30|79.93|79.33|79.98|79.38|80|79.4|79.91|79.31|18
1737644260000|2025-01-23 14:57:40|79.97|79.37|80|79.4|80|79.4|79.95|79.35|23
1737644270000|2025-01-23 14:57:50|80.01|79.41|79.92|79.32|80.02|79.42|79.9|79.3|11
1737644280000|2025-01-23 14:58:00|79.9|79.3|79.9|79.3|79.92|79.32|79.85|79.25|15
1737644290000|2025-01-23 14:58:10|79.91|79.31|80.03|79.43|80.03|79.43|79.91|79.31|11
1737644300000|2025-01-23 14:58:20|80.02|79.42|79.97|79.37|80.03|79.43|79.97|79.37|15
1737644310000|2025-01-23 14:58:30|79.98|79.38|79.97|79.37|79.99|79.39|79.93|79.33|17
1737644320000|2025-01-23 14:58:40|79.96|79.36|79.93|79.33|80.01|79.41|79.93|79.33|18
1737644330000|2025-01-23 14:58:50|79.94|79.34|79.89|79.29|79.94|79.34|79.88|79.28|11
1737644340000|2025-01-23 14:59:00|79.9|79.3|80.02|79.42|80.04|79.44|79.9|79.3|15
1737644350000|2025-01-23 14:59:10|80.03|79.43|80.11|79.51|80.11|79.51|80.03|79.43|9
1737644360000|2025-01-23 14:59:20|80.12|79.52|80.13|79.53|80.17|79.57|80.12|79.52|13
1737644370000|2025-01-23 14:59:30|80.12|79.52|80.13|79.53|80.15|79.55|80.1|79.5|10
1737644380000|2025-01-23 14:59:40|80.15|79.55|80.15|79.55|80.2|79.6|80.13|79.53|18
1737644390000|2025-01-23 14:59:50|80.14|79.54|80.28|79.68|80.28|79.68|80.14|79.54|16
1737644400000|2025-01-23 15:00:00|80.27|79.67|80.22|79.62|80.28|79.68|80.21|79.61|21
1737644410000|2025-01-23 15:00:10|80.23|79.63|80.1|79.5|80.24|79.64|80.09|79.49|15
1737644420000|2025-01-23 15:00:20|80.12|79.52|80.04|79.44|80.15|79.55|80.02|79.42|16
1737644430000|2025-01-23 15:00:30|80.05|79.45|80.22|79.62|80.22|79.62|80.02|79.42|23
1737644440000|2025-01-23 15:00:40|80.24|79.64|80.29|79.69|80.29|79.69|80.22|79.62|15
1737644450000|2025-01-23 15:00:50|80.28|79.68|80.23|79.63|80.28|79.68|80.22|79.62|9
1737644460000|2025-01-23 15:01:00|80.24|79.64|80.14|79.54|80.26|79.66|80.14|79.54|13
1737644470000|2025-01-23 15:01:10|80.15|79.55|80.09|79.49|80.18|79.58|80.09|79.49|14
1737644480000|2025-01-23 15:01:20|80.08|79.48|80.17|79.57|80.19|79.59|80.08|79.48|23
1737644490000|2025-01-23 15:01:30|80.18|79.58|80.26|79.66|80.29|79.69|80.18|79.58|21
1737644500000|2025-01-23 15:01:40|80.27|79.67|80.3|79.7|80.33|79.73|80.27|79.67|13
1737644510000|2025-01-23 15:01:50|80.29|79.69|80.32|79.72|80.32|79.72|80.26|79.66|18
1737644520000|2025-01-23 15:02:00|80.31|79.71|80.39|79.79|80.39|79.79|80.31|79.71|19
1737644530000|2025-01-23 15:02:10|80.43|79.83|80.54|79.94|80.54|79.94|80.41|79.81|17
1737644540000|2025-01-23 15:02:20|80.55|79.95|80.67|80.07|80.67|80.07|80.55|79.95|21
1737644550000|2025-01-23 15:02:30|80.66|80.06|80.61|80.01|80.66|80.06|80.61|80.01|14
1737644560000|2025-01-23 15:02:40|80.62|80.02|80.6|80|80.62|80.02|80.57|79.97|15
1737644570000|2025-01-23 15:02:50|80.61|80.01|80.58|79.98|80.61|80.01|80.57|79.97|12
1737644580000|2025-01-23 15:03:00|80.59|79.99|80.42|79.82|80.59|79.99|80.42|79.82|22
1737644590000|2025-01-23 15:03:10|80.41|79.81|80.44|79.84|80.48|79.88|80.41|79.81|14
1737644600000|2025-01-23 15:03:20|80.45|79.85|80.52|79.92|80.53|79.93|80.45|79.85|14
1737644610000|2025-01-23 15:03:30|80.51|79.91|80.44|79.84|80.51|79.91|80.43|79.83|17
1737644620000|2025-01-23 15:03:40|80.45|79.85|80.35|79.75|80.45|79.85|80.34|79.74|14
1737644630000|2025-01-23 15:03:50|80.34|79.74|80.41|79.81|80.41|79.81|80.33|79.73|19
1737644640000|2025-01-23 15:04:00|80.42|79.82|80.5|79.9|80.51|79.91|80.42|79.82|11
1737644650000|2025-01-23 15:04:10|80.51|79.91|80.53|79.93|80.54|79.94|80.51|79.91|13
1737644660000|2025-01-23 15:04:20|80.54|79.94|80.6|80|80.6|80|80.54|79.94|10
1737644670000|2025-01-23 15:04:30|80.59|79.99|80.62|80.02|80.62|80.02|80.59|79.99|8
1737644680000|2025-01-23 15:04:40|80.63|80.03|80.68|80.08|80.69|80.09|80.63|80.03|16
1737644690000|2025-01-23 15:04:50|80.67|80.07|80.69|80.09|80.7|80.1|80.66|80.06|15
1737644700000|2025-01-23 15:05:00|80.7|80.1|80.67|80.07|80.72|80.12|80.66|80.06|17
1737644710000|2025-01-23 15:05:10|80.7|80.1|80.65|80.05|80.7|80.1|80.62|80.02|27
1737644720000|2025-01-23 15:05:20|80.66|80.06|80.62|80.02|80.68|80.08|80.62|80.02|9
1737644730000|2025-01-23 15:05:30|80.61|80.01|80.53|79.93|80.62|80.02|80.52|79.92|13
1737644740000|2025-01-23 15:05:40|80.54|79.94|80.51|79.91|80.54|79.94|80.48|79.88|12
1737644750000|2025-01-23 15:05:50|80.5|79.9|80.51|79.91|80.51|79.91|80.48|79.88|12
1737644760000|2025-01-23 15:06:00|80.52|79.92|80.55|79.95|80.61|80.01|80.52|79.92|16
1737644770000|2025-01-23 15:06:10|80.53|79.93|80.49|79.89|80.59|79.99|80.49|79.89|17
1737644780000|2025-01-23 15:06:20|80.5|79.9|80.53|79.93|80.56|79.96|80.48|79.88|19
1737644790000|2025-01-23 15:06:30|80.52|79.92|80.48|79.88|80.54|79.94|80.44|79.84|17
1737644800000|2025-01-23 15:06:40|80.5|79.9|80.53|79.93|80.55|79.95|80.44|79.84|19
1737644810000|2025-01-23 15:06:50|80.52|79.92|80.45|79.85|80.53|79.93|80.43|79.83|15
1737644820000|2025-01-23 15:07:00|80.46|79.86|80.41|79.81|80.49|79.89|80.41|79.81|18
1737644830000|2025-01-23 15:07:10|80.42|79.82|80.42|79.82|80.46|79.86|80.4|79.8|17
1737644840000|2025-01-23 15:07:20|80.41|79.81|80.45|79.85|80.46|79.86|80.39|79.79|14
1737644850000|2025-01-23 15:07:30|80.44|79.84|80.49|79.89|80.49|79.89|80.4|79.8|17
1737644860000|2025-01-23 15:07:40|80.5|79.9|80.29|79.69|80.52|79.92|80.29|79.69|19
1737644870000|2025-01-23 15:07:50|80.27|79.67|80.03|79.43|80.28|79.68|80.03|79.43|12
1737644880000|2025-01-23 15:08:00|79.98|79.38|79.83|79.23|79.99|79.39|79.71|79.11|28
1737644890000|2025-01-23 15:08:10|79.85|79.25|79.93|79.33|79.96|79.36|79.84|79.24|22
1737644900000|2025-01-23 15:08:20|79.95|79.35|79.74|79.14|79.96|79.36|79.69|79.09|30
1737644910000|2025-01-23 15:08:30|79.8|79.2|79.88|79.28|79.89|79.29|79.73|79.13|25
1737644920000|2025-01-23 15:08:40|79.86|79.26|79.97|79.37|80|79.4|79.85|79.25|22
1737644930000|2025-01-23 15:08:50|79.98|79.38|79.84|79.24|80.03|79.43|79.84|79.24|23
1737644940000|2025-01-23 15:09:00|79.81|79.21|79.65|79.05|79.82|79.22|79.61|79.01|26
1737644950000|2025-01-23 15:09:10|79.69|79.09|79.92|79.32|79.95|79.35|79.68|79.08|19
1737644960000|2025-01-23 15:09:20|79.88|79.28|79.75|79.15|79.9|79.3|79.72|79.12|29
1737644970000|2025-01-23 15:09:30|79.78|79.18|79.72|79.12|79.79|79.19|79.63|79.03|21
1737644980000|2025-01-23 15:09:40|79.73|79.13|79.73|79.13|79.81|79.21|79.71|79.11|22
1737644990000|2025-01-23 15:09:50|79.72|79.12|79.75|79.15|79.76|79.16|79.68|79.08|21
1737645000000|2025-01-23 15:10:00|79.74|79.14|79.67|79.07|79.74|79.14|79.6|79|29
1737645010000|2025-01-23 15:10:10|79.66|79.06|79.74|79.14|79.74|79.14|79.6|79|26
1737645020000|2025-01-23 15:10:20|79.79|79.19|79.73|79.13|79.92|79.32|79.73|79.13|24
1737645030000|2025-01-23 15:10:30|79.72|79.12|79.61|79.01|79.79|79.19|79.61|79.01|20
1737645040000|2025-01-23 15:10:40|79.63|79.03|79.7|79.1|79.75|79.15|79.62|79.02|24
1737645050000|2025-01-23 15:10:50|79.72|79.12|79.61|79.01|79.76|79.16|79.6|79|24
1737645060000|2025-01-23 15:11:00|79.62|79.02|79.42|78.82|79.63|79.03|79.42|78.82|21
1737645070000|2025-01-23 15:11:10|79.41|78.81|79.25|78.65|79.43|78.83|79.25|78.65|21
1737645080000|2025-01-23 15:11:20|79.22|78.62|79.24|78.64|79.24|78.64|79.15|78.55|22
1737645090000|2025-01-23 15:11:30|79.23|78.63|79.22|78.62|79.28|78.68|79.11|78.51|25
1737645100000|2025-01-23 15:11:40|79.29|78.69|79.34|78.74|79.44|78.84|79.29|78.69|29
1737645110000|2025-01-23 15:11:50|79.32|78.72|79.19|78.59|79.32|78.72|79.12|78.52|26
1737645120000|2025-01-23 15:12:00|79.17|78.57|79.37|78.77|79.37|78.77|79.17|78.57|22
1737645130000|2025-01-23 15:12:10|79.36|78.76|79.4|78.8|79.48|78.88|79.36|78.76|25
1737645140000|2025-01-23 15:12:20|79.38|78.78|79.52|78.92|79.56|78.96|79.38|78.78|23
1737645150000|2025-01-23 15:12:30|79.5|78.9|79.49|78.89|79.53|78.93|79.43|78.83|27
1737645160000|2025-01-23 15:12:40|79.52|78.92|79.41|78.81|79.52|78.92|79.39|78.79|20
1737645170000|2025-01-23 15:12:50|79.4|78.8|79.27|78.67|79.4|78.8|79.26|78.66|19
1737645180000|2025-01-23 15:13:00|79.28|78.68|79.24|78.64|79.28|78.68|79.2|78.6|22
1737645190000|2025-01-23 15:13:10|79.23|78.63|79.2|78.6|79.24|78.64|79.16|78.56|23
1737645200000|2025-01-23 15:13:20|79.24|78.64|79.22|78.62|79.24|78.64|79.14|78.54|19
1737645210000|2025-01-23 15:13:30|79.21|78.61|79.33|78.73|79.33|78.73|79.18|78.58|25
1737645220000|2025-01-23 15:13:40|79.36|78.76|79.4|78.8|79.42|78.82|79.36|78.76|17
1737645230000|2025-01-23 15:13:50|79.41|78.81|79.35|78.75|79.41|78.81|79.3|78.7|21
1737645240000|2025-01-23 15:14:00|79.36|78.76|79.49|78.89|79.5|78.9|79.36|78.76|21
1737645250000|2025-01-23 15:14:10|79.48|78.88|79.53|78.93|79.53|78.93|79.44|78.84|19
1737645260000|2025-01-23 15:14:20|79.52|78.92|79.53|78.93|79.57|78.97|79.5|78.9|19
1737645270000|2025-01-23 15:14:30|79.55|78.95|79.6|79|79.6|79|79.44|78.84|17
1737645280000|2025-01-23 15:14:40|79.59|78.99|79.58|78.98|79.59|78.99|79.57|78.97|8
1737645290000|2025-01-23 15:14:50|79.61|79.01|79.63|79.03|79.67|79.07|79.61|79.01|18
1737645300000|2025-01-23 15:15:00|79.62|79.02|79.58|78.98|79.63|79.03|79.52|78.92|21
1737645310000|2025-01-23 15:15:10|79.56|78.96|79.49|78.89|79.6|79|79.48|78.88|22
1737645320000|2025-01-23 15:15:20|79.47|78.87|79.5|78.9|79.61|79.01|79.44|78.84|23
1737645330000|2025-01-23 15:15:30|79.49|78.89|79.48|78.88|79.51|78.91|79.46|78.86|18
1737645340000|2025-01-23 15:15:40|79.49|78.89|79.65|79.05|79.65|79.05|79.47|78.87|21
1737645350000|2025-01-23 15:15:50|79.66|79.06|79.68|79.08|79.68|79.08|79.6|79|19
1737645360000|2025-01-23 15:16:00|79.71|79.11|79.71|79.11|79.72|79.12|79.66|79.06|17
1737645370000|2025-01-23 15:16:10|79.72|79.12|79.7|79.1|79.73|79.13|79.65|79.05|16
1737645380000|2025-01-23 15:16:20|79.71|79.11|79.68|79.08|79.71|79.11|79.68|79.08|17
1737645390000|2025-01-23 15:16:30|79.65|79.05|79.67|79.07|79.67|79.07|79.58|78.98|17
1737645400000|2025-01-23 15:16:40|79.68|79.08|79.64|79.04|79.7|79.1|79.63|79.03|15
1737645410000|2025-01-23 15:16:50|79.63|79.03|79.55|78.95|79.64|79.04|79.54|78.94|17
1737645420000|2025-01-23 15:17:00|79.54|78.94|79.4|78.8|79.54|78.94|79.39|78.79|20
1737645430000|2025-01-23 15:17:10|79.39|78.79|79.35|78.75|79.4|78.8|79.32|78.72|17
1737645440000|2025-01-23 15:17:20|79.34|78.74|79.23|78.63|79.34|78.74|79.23|78.63|19
1737645450000|2025-01-23 15:17:30|79.24|78.64|79.24|78.64|79.25|78.65|79.21|78.61|20
1737645460000|2025-01-23 15:17:40|79.25|78.65|79.11|78.51|79.25|78.65|79.11|78.51|17
1737645470000|2025-01-23 15:17:50|79.09|78.49|79.15|78.55|79.17|78.57|79.07|78.47|18
1737645480000|2025-01-23 15:18:00|79.14|78.54|79.05|78.45|79.16|78.56|79.05|78.45|23
1737645490000|2025-01-23 15:18:10|79.04|78.44|78.93|78.33|79.04|78.44|78.91|78.31|18
1737645500000|2025-01-23 15:18:20|78.92|78.32|79.01|78.41|79.01|78.41|78.92|78.32|21
1737645510000|2025-01-23 15:18:30|79|78.4|78.9|78.3|79|78.4|78.88|78.28|22
1737645520000|2025-01-23 15:18:40|78.89|78.29|78.93|78.33|78.98|78.38|78.88|78.28|23
1737645530000|2025-01-23 15:18:50|78.92|78.32|78.97|78.37|79.01|78.41|78.92|78.32|15
1737645540000|2025-01-23 15:19:00|78.96|78.36|78.93|78.33|78.97|78.37|78.92|78.32|20
1737645550000|2025-01-23 15:19:10|78.92|78.32|78.9|78.3|78.96|78.36|78.89|78.29|15
1737645560000|2025-01-23 15:19:20|78.92|78.32|78.92|78.32|78.99|78.39|78.91|78.31|18
1737645570000|2025-01-23 15:19:30|78.91|78.31|78.91|78.31|78.99|78.39|78.9|78.3|23
1737645580000|2025-01-23 15:19:40|78.9|78.3|78.88|78.28|78.9|78.3|78.84|78.24|18
1737645590000|2025-01-23 15:19:50|78.89|78.29|78.91|78.31|78.97|78.37|78.89|78.29|18
1737645600000|2025-01-23 15:20:00|78.92|78.32|78.9|78.3|78.94|78.34|78.89|78.29|23
1737645610000|2025-01-23 15:20:10|78.89|78.29|78.83|78.23|78.9|78.3|78.78|78.18|21
1737645620000|2025-01-23 15:20:20|78.82|78.22|78.79|78.19|78.84|78.24|78.78|78.18|20
1737645630000|2025-01-23 15:20:30|78.78|78.18|79.09|78.49|79.09|78.49|78.78|78.18|20
1737645640000|2025-01-23 15:20:40|79.1|78.5|79.41|78.81|79.41|78.81|79.1|78.5|22
1737645650000|2025-01-23 15:20:50|79.42|78.82|79.27|78.67|79.42|78.82|79.26|78.66|24
1737645660000|2025-01-23 15:21:00|79.28|78.68|79.48|78.88|79.48|78.88|79.28|78.68|19
1737645670000|2025-01-23 15:21:10|79.49|78.89|79.62|79.02|79.72|79.12|79.49|78.89|29
1737645680000|2025-01-23 15:21:20|79.64|79.04|79.51|78.91|79.67|79.07|79.48|78.88|25
1737645690000|2025-01-23 15:21:30|79.5|78.9|79.56|78.96|79.62|79.02|79.49|78.89|25
1737645700000|2025-01-23 15:21:40|79.57|78.97|79.42|78.82|79.62|79.02|79.42|78.82|20
1737645710000|2025-01-23 15:21:50|79.43|78.83|79.55|78.95|79.59|78.99|79.43|78.83|19
1737645720000|2025-01-23 15:22:00|79.54|78.94|79.48|78.88|79.64|79.04|79.48|78.88|25
1737645730000|2025-01-23 15:22:10|79.47|78.87|79.48|78.88|79.5|78.9|79.45|78.85|17
1737645740000|2025-01-23 15:22:20|79.44|78.84|79.4|78.8|79.44|78.84|79.31|78.71|23
1737645750000|2025-01-23 15:22:30|79.39|78.79|79.48|78.88|79.48|78.88|79.38|78.78|16
1737645760000|2025-01-23 15:22:40|79.49|78.89|79.57|78.97|79.57|78.97|79.45|78.85|26
1737645770000|2025-01-23 15:22:50|79.56|78.96|79.64|79.04|79.66|79.06|79.5|78.9|26
1737645780000|2025-01-23 15:23:00|79.63|79.03|79.69|79.09|79.7|79.1|79.55|78.95|25
1737645790000|2025-01-23 15:23:10|79.68|79.08|79.55|78.95|79.68|79.08|79.54|78.94|22
1737645800000|2025-01-23 15:23:20|79.56|78.96|79.5|78.9|79.61|79.01|79.5|78.9|17
1737645810000|2025-01-23 15:23:30|79.51|78.91|79.49|78.89|79.56|78.96|79.49|78.89|24
1737645820000|2025-01-23 15:23:40|79.47|78.87|79.39|78.79|79.48|78.88|79.39|78.79|23
1737645830000|2025-01-23 15:23:50|79.38|78.78|79.4|78.8|79.4|78.8|79.35|78.75|12
1737645840000|2025-01-23 15:24:00|79.38|78.78|79.52|78.92|79.52|78.92|79.37|78.77|21
1737645850000|2025-01-23 15:24:10|79.51|78.91|79.57|78.97|79.61|79.01|79.51|78.91|22
1737645860000|2025-01-23 15:24:20|79.58|78.98|79.61|79.01|79.61|79.01|79.58|78.98|14
1737645870000|2025-01-23 15:24:30|79.62|79.02|79.69|79.09|79.69|79.09|79.61|79.01|19
1737645880000|2025-01-23 15:24:40|79.7|79.1|79.69|79.09|79.71|79.11|79.66|79.06|11
1737645890000|2025-01-23 15:24:50|79.7|79.1|79.68|79.08|79.76|79.16|79.68|79.08|12
1737645900000|2025-01-23 15:25:00|79.67|79.07|79.72|79.12|79.72|79.12|79.59|78.99|21
1737645910000|2025-01-23 15:25:10|79.71|79.11|79.72|79.12|79.76|79.16|79.67|79.07|23
1737645920000|2025-01-23 15:25:20|79.71|79.11|79.72|79.12|79.76|79.16|79.67|79.07|14
1737645930000|2025-01-23 15:25:30|79.71|79.11|79.8|79.2|79.8|79.2|79.65|79.05|14
1737645940000|2025-01-23 15:25:40|79.79|79.19|79.66|79.06|79.79|79.19|79.61|79.01|19
1737645950000|2025-01-23 15:25:50|79.67|79.07|79.7|79.1|79.7|79.1|79.65|79.05|15
1737645960000|2025-01-23 15:26:00|79.72|79.12|79.79|79.19|79.81|79.21|79.72|79.12|18
1737645970000|2025-01-23 15:26:10|79.8|79.2|79.76|79.16|79.81|79.21|79.74|79.14|15
1737645980000|2025-01-23 15:26:20|79.77|79.17|79.68|79.08|79.8|79.2|79.68|79.08|17
1737645990000|2025-01-23 15:26:30|79.67|79.07|79.59|78.99|79.67|79.07|79.57|78.97|10
1737646000000|2025-01-23 15:26:40|79.58|78.98|79.55|78.95|79.64|79.04|79.55|78.95|18
1737646010000|2025-01-23 15:26:50|79.56|78.96|79.51|78.91|79.56|78.96|79.48|78.88|16
1737646020000|2025-01-23 15:27:00|79.5|78.9|79.51|78.91|79.51|78.91|79.46|78.86|18
1737646030000|2025-01-23 15:27:10|79.55|78.95|79.47|78.87|79.55|78.95|79.45|78.85|19
1737646040000|2025-01-23 15:27:20|79.46|78.86|79.4|78.8|79.47|78.87|79.39|78.79|14
1737646050000|2025-01-23 15:27:30|79.41|78.81|79.36|78.76|79.43|78.83|79.33|78.73|19
1737646060000|2025-01-23 15:27:40|79.37|78.77|79.55|78.95|79.55|78.95|79.33|78.73|20
1737646070000|2025-01-23 15:27:50|79.54|78.94|79.51|78.91|79.56|78.96|79.51|78.91|11
1737646080000|2025-01-23 15:28:00|79.5|78.9|79.56|78.96|79.58|78.98|79.48|78.88|21
1737646090000|2025-01-23 15:28:10|79.55|78.95|79.5|78.9|79.56|78.96|79.48|78.88|17
1737646100000|2025-01-23 15:28:20|79.49|78.89|79.46|78.86|79.51|78.91|79.45|78.85|15
1737646110000|2025-01-23 15:28:30|79.47|78.87|79.44|78.84|79.48|78.88|79.41|78.81|18
1737646120000|2025-01-23 15:28:40|79.43|78.83|79.44|78.84|79.48|78.88|79.41|78.81|17
1737646130000|2025-01-23 15:28:50|79.45|78.85|79.38|78.78|79.46|78.86|79.38|78.78|10
1737646140000|2025-01-23 15:29:00|79.39|78.79|79.41|78.81|79.44|78.84|79.38|78.78|19
1737646150000|2025-01-23 15:29:10|79.4|78.8|79.38|78.78|79.4|78.8|79.36|78.76|10
1737646160000|2025-01-23 15:29:20|79.39|78.79|79.51|78.91|79.51|78.91|79.39|78.79|10
1737646170000|2025-01-23 15:29:30|79.5|78.9|79.52|78.92|79.56|78.96|79.48|78.88|14
1737646180000|2025-01-23 15:29:40|79.53|78.93|79.56|78.96|79.57|78.97|79.52|78.92|15
1737646190000|2025-01-23 15:29:50|79.55|78.95|79.54|78.94|79.57|78.97|79.52|78.92|15
1737646200000|2025-01-23 15:30:00|79.53|78.93|79.58|78.98|79.58|78.98|79.5|78.9|19
1737646210000|2025-01-23 15:30:10|79.59|78.99|79.66|79.06|79.66|79.06|79.58|78.98|11
1737646220000|2025-01-23 15:30:20|79.65|79.05|79.7|79.1|79.7|79.1|79.63|79.03|16
1737646230000|2025-01-23 15:30:30|79.71|79.11|79.76|79.16|79.78|79.18|79.7|79.1|15
1737646240000|2025-01-23 15:30:40|79.75|79.15|79.75|79.15|79.79|79.19|79.72|79.12|15
1737646250000|2025-01-23 15:30:50|79.76|79.16|79.79|79.19|79.82|79.22|79.75|79.15|11
1737646260000|2025-01-23 15:31:00|79.8|79.2|79.72|79.12|79.8|79.2|79.72|79.12|15
1737646270000|2025-01-23 15:31:10|79.67|79.07|79.78|79.18|79.8|79.2|79.67|79.07|19
1737646280000|2025-01-23 15:31:20|79.77|79.17|79.77|79.17|79.8|79.2|79.77|79.17|4
1737646290000|2025-01-23 15:31:30|79.78|79.18|79.78|79.18|79.79|79.19|79.77|79.17|11
1737646300000|2025-01-23 15:31:40|79.77|79.17|79.72|79.12|79.79|79.19|79.72|79.12|14
1737646310000|2025-01-23 15:31:50|79.69|79.09|79.7|79.1|79.7|79.1|79.65|79.05|11
1737646320000|2025-01-23 15:32:00|79.75|79.15|79.68|79.08|79.78|79.18|79.68|79.08|16
1737646330000|2025-01-23 15:32:10|79.69|79.09|79.6|79|79.69|79.09|79.58|78.98|14
1737646340000|2025-01-23 15:32:20|79.59|78.99|79.58|78.98|79.61|79.01|79.56|78.96|16
1737646350000|2025-01-23 15:32:30|79.57|78.97|79.71|79.11|79.71|79.11|79.57|78.97|12
1737646360000|2025-01-23 15:32:40|79.74|79.14|79.77|79.17|79.78|79.18|79.74|79.14|19
1737646370000|2025-01-23 15:32:50|79.76|79.16|79.8|79.2|79.8|79.2|79.76|79.16|4
1737646380000|2025-01-23 15:33:00|79.82|79.22|79.8|79.2|79.83|79.23|79.78|79.18|17
1737646390000|2025-01-23 15:33:10|79.81|79.21|79.84|79.24|79.85|79.25|79.81|79.21|6
1737646400000|2025-01-23 15:33:20|79.85|79.25|79.84|79.24|79.85|79.25|79.84|79.24|2
1737646410000|2025-01-23 15:33:30|79.85|79.25|79.9|79.3|79.9|79.3|79.85|79.25|7
1737646420000|2025-01-23 15:33:40|79.91|79.31|79.88|79.28|79.97|79.37|79.87|79.27|19
1737646430000|2025-01-23 15:33:50|79.87|79.27|79.95|79.35|79.95|79.35|79.87|79.27|15
1737646440000|2025-01-23 15:34:00|79.96|79.36|79.88|79.28|79.96|79.36|79.88|79.28|26
1737646450000|2025-01-23 15:34:10|79.87|79.27|79.96|79.36|79.96|79.36|79.87|79.27|10
1737646460000|2025-01-23 15:34:20|79.97|79.37|79.96|79.36|79.97|79.37|79.95|79.35|10
1737646470000|2025-01-23 15:34:30|79.97|79.37|79.97|79.37|79.97|79.37|79.94|79.34|9
1737646490000|2025-01-23 15:34:50|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|2
1737646500000|2025-01-23 15:35:00|79.98|79.38|80.01|79.41|80.01|79.41|79.98|79.38|10
1737646510000|2025-01-23 15:35:10|80|79.4|80.06|79.46|80.06|79.46|80|79.4|13
1737646520000|2025-01-23 15:35:20|80.07|79.47|80.05|79.45|80.08|79.48|80.04|79.44|7
1737646530000|2025-01-23 15:35:30|80.06|79.46|80.15|79.55|80.16|79.56|80.06|79.46|17
1737646540000|2025-01-23 15:35:40|80.14|79.54|80.14|79.54|80.15|79.55|80.09|79.49|14
1737646550000|2025-01-23 15:35:50|80.12|79.52|80.16|79.56|80.17|79.57|80.1|79.5|11
1737646560000|2025-01-23 15:36:00|80.15|79.55|80.17|79.57|80.22|79.62|80.15|79.55|13
1737646570000|2025-01-23 15:36:10|80.18|79.58|80.07|79.47|80.18|79.58|80.03|79.43|15
1737646580000|2025-01-23 15:36:20|80.08|79.48|80.07|79.47|80.13|79.53|80.07|79.47|12
1737646590000|2025-01-23 15:36:30|80.06|79.46|80.09|79.49|80.13|79.53|80.06|79.46|11
1737646600000|2025-01-23 15:36:40|80.08|79.48|80.07|79.47|80.1|79.5|80.06|79.46|11
1737646610000|2025-01-23 15:36:50|80.08|79.48|80.15|79.55|80.16|79.56|80.06|79.46|17
1737646620000|2025-01-23 15:37:00|80.16|79.56|80.14|79.54|80.19|79.59|80.14|79.54|17
1737646630000|2025-01-23 15:37:10|80.15|79.55|80.18|79.58|80.19|79.59|80.15|79.55|15
1737646640000|2025-01-23 15:37:20|80.17|79.57|80.09|79.49|80.17|79.57|80.09|79.49|10
1737646650000|2025-01-23 15:37:30|80.07|79.47|80.15|79.55|80.16|79.56|80.07|79.47|15
1737646660000|2025-01-23 15:37:40|80.16|79.56|80.17|79.57|80.18|79.58|80.14|79.54|14
1737646670000|2025-01-23 15:37:50|80.16|79.56|80.17|79.57|80.17|79.57|80.15|79.55|13
1737646680000|2025-01-23 15:38:00|80.18|79.58|80.19|79.59|80.2|79.6|80.16|79.56|15
1737646690000|2025-01-23 15:38:10|80.18|79.58|80.17|79.57|80.19|79.59|80.16|79.56|12
1737646700000|2025-01-23 15:38:20|80.18|79.58|80.2|79.6|80.2|79.6|80.18|79.58|7
1737646710000|2025-01-23 15:38:30|80.19|79.59|80.07|79.47|80.19|79.59|80.06|79.46|9
1737646720000|2025-01-23 15:38:40|80.08|79.48|80.09|79.49|80.09|79.49|80.07|79.47|4
1737646730000|2025-01-23 15:38:50|80.1|79.5|80.14|79.54|80.15|79.55|80.08|79.48|18
1737646740000|2025-01-23 15:39:00|80.15|79.55|80.18|79.58|80.18|79.58|80.14|79.54|14
1737646750000|2025-01-23 15:39:10|80.17|79.57|80.16|79.56|80.2|79.6|80.16|79.56|17
1737646760000|2025-01-23 15:39:20|80.17|79.57|80.15|79.55|80.17|79.57|80.15|79.55|5
1737646770000|2025-01-23 15:39:30|80.14|79.54|80.05|79.45|80.14|79.54|80.05|79.45|14
1737646780000|2025-01-23 15:39:40|80.06|79.46|80.02|79.42|80.09|79.49|80.02|79.42|14
1737646790000|2025-01-23 15:39:50|80.03|79.43|79.98|79.38|80.07|79.47|79.97|79.37|17
1737646800000|2025-01-23 15:40:00|79.97|79.37|79.94|79.34|79.98|79.38|79.94|79.34|5
1737646810000|2025-01-23 15:40:10|79.95|79.35|79.99|79.39|79.99|79.39|79.94|79.34|15
1737646820000|2025-01-23 15:40:20|80|79.4|79.97|79.37|80|79.4|79.94|79.34|9
1737646830000|2025-01-23 15:40:30|79.96|79.36|79.94|79.34|79.97|79.37|79.93|79.33|12
1737646840000|2025-01-23 15:40:40|79.95|79.35|79.93|79.33|79.96|79.36|79.93|79.33|7
1737646850000|2025-01-23 15:40:50|79.92|79.32|79.84|79.24|79.92|79.32|79.8|79.2|13
1737646860000|2025-01-23 15:41:00|79.85|79.25|79.77|79.17|79.85|79.25|79.74|79.14|12
1737646870000|2025-01-23 15:41:10|79.76|79.16|79.79|79.19|79.82|79.22|79.76|79.16|11
1737646880000|2025-01-23 15:41:20|79.8|79.2|79.86|79.26|79.88|79.28|79.8|79.2|18
1737646890000|2025-01-23 15:41:30|79.87|79.27|79.86|79.26|79.87|79.27|79.86|79.26|6
1737646900000|2025-01-23 15:41:40|79.87|79.27|79.89|79.29|79.9|79.3|79.87|79.27|7
1737646910000|2025-01-23 15:41:50|79.88|79.28|79.9|79.3|79.91|79.31|79.88|79.28|5
1737646920000|2025-01-23 15:42:00|79.89|79.29|79.85|79.25|79.89|79.29|79.85|79.25|11
1737646930000|2025-01-23 15:42:10|79.84|79.24|79.85|79.25|79.89|79.29|79.84|79.24|19
1737646940000|2025-01-23 15:42:20|79.84|79.24|79.85|79.25|79.88|79.28|79.84|79.24|16
1737646950000|2025-01-23 15:42:30|79.86|79.26|79.94|79.34|79.94|79.34|79.85|79.25|15
1737646960000|2025-01-23 15:42:40|79.93|79.33|79.96|79.36|79.96|79.36|79.91|79.31|17
1737646970000|2025-01-23 15:42:50|79.97|79.37|79.97|79.37|80.03|79.43|79.97|79.37|11
1737646980000|2025-01-23 15:43:00|79.96|79.36|79.99|79.39|80.02|79.42|79.96|79.36|10
1737646990000|2025-01-23 15:43:10|79.98|79.38|79.96|79.36|79.99|79.39|79.96|79.36|17
1737647000000|2025-01-23 15:43:20|79.97|79.37|79.97|79.37|79.98|79.38|79.96|79.36|14
1737647010000|2025-01-23 15:43:30|79.98|79.38|79.99|79.39|79.99|79.39|79.97|79.37|4
1737647020000|2025-01-23 15:43:40|80|79.4|79.96|79.36|80|79.4|79.96|79.36|5
1737647030000|2025-01-23 15:43:50|79.95|79.35|79.94|79.34|79.95|79.35|79.94|79.34|2
1737647040000|2025-01-23 15:44:00|79.95|79.35|79.97|79.37|79.97|79.37|79.95|79.35|6
1737647050000|2025-01-23 15:44:10|79.98|79.38|79.98|79.38|79.99|79.39|79.96|79.36|10
1737647060000|2025-01-23 15:44:20|79.97|79.37|79.99|79.39|80.01|79.41|79.97|79.37|10
1737647070000|2025-01-23 15:44:30|80|79.4|80.06|79.46|80.06|79.46|80|79.4|6
1737647080000|2025-01-23 15:44:40|80.07|79.47|80.08|79.48|80.11|79.51|80.07|79.47|8
1737647090000|2025-01-23 15:44:50|80.09|79.49|80.08|79.48|80.09|79.49|80.07|79.47|6
1737647100000|2025-01-23 15:45:00|80.09|79.49|80.03|79.43|80.15|79.55|80.02|79.42|19
1737647110000|2025-01-23 15:45:10|80.04|79.44|80.17|79.57|80.17|79.57|80.04|79.44|18
1737647120000|2025-01-23 15:45:20|80.19|79.59|80.19|79.59|80.24|79.64|80.17|79.57|16
1737647130000|2025-01-23 15:45:30|80.2|79.6|80.23|79.63|80.27|79.67|80.2|79.6|20
1737647140000|2025-01-23 15:45:40|80.24|79.64|80.23|79.63|80.25|79.65|80.2|79.6|13
1737647150000|2025-01-23 15:45:50|80.24|79.64|80.24|79.64|80.25|79.65|80.23|79.63|13
1737647160000|2025-01-23 15:46:00|80.25|79.65|80.26|79.66|80.27|79.67|80.24|79.64|10
1737647170000|2025-01-23 15:46:10|80.28|79.68|80.26|79.66|80.28|79.68|80.24|79.64|13
1737647180000|2025-01-23 15:46:20|80.25|79.65|80.25|79.65|80.25|79.65|80.21|79.61|14
1737647190000|2025-01-23 15:46:30|80.24|79.64|80.15|79.55|80.24|79.64|80.15|79.55|15
1737647200000|2025-01-23 15:46:40|80.14|79.54|80.18|79.58|80.2|79.6|80.14|79.54|9
1737647210000|2025-01-23 15:46:50|80.17|79.57|80.18|79.58|80.19|79.59|80.17|79.57|4
1737647220000|2025-01-23 15:47:00|80.19|79.59|80.27|79.67|80.28|79.68|80.19|79.59|20
1737647230000|2025-01-23 15:47:10|80.28|79.68|80.23|79.63|80.3|79.7|80.23|79.63|12
1737647240000|2025-01-23 15:47:20|80.24|79.64|80.27|79.67|80.27|79.67|80.23|79.63|12
1737647250000|2025-01-23 15:47:30|80.26|79.66|80.26|79.66|80.27|79.67|80.25|79.65|8
1737647260000|2025-01-23 15:47:40|80.27|79.67|80.26|79.66|80.28|79.68|80.25|79.65|6
1737647270000|2025-01-23 15:47:50|80.27|79.67|80.27|79.67|80.29|79.69|80.26|79.66|7
1737647280000|2025-01-23 15:48:00|80.26|79.66|80.2|79.6|80.28|79.68|80.2|79.6|12
1737647290000|2025-01-23 15:48:10|80.19|79.59|80.18|79.58|80.25|79.65|80.18|79.58|10
1737647300000|2025-01-23 15:48:20|80.17|79.57|80.18|79.58|80.19|79.59|80.17|79.57|4
1737647310000|2025-01-23 15:48:30|80.19|79.59|80.2|79.6|80.23|79.63|80.19|79.59|9
1737647320000|2025-01-23 15:48:40|80.21|79.61|80.2|79.6|80.21|79.61|80.19|79.59|4
1737647330000|2025-01-23 15:48:50|80.21|79.61|80.28|79.68|80.28|79.68|80.21|79.61|8
1737647340000|2025-01-23 15:49:00|80.27|79.67|80.17|79.57|80.27|79.67|80.17|79.57|11
1737647350000|2025-01-23 15:49:10|80.15|79.55|80.14|79.54|80.16|79.56|80.12|79.52|15
1737647360000|2025-01-23 15:49:20|80.13|79.53|80.12|79.52|80.14|79.54|80.08|79.48|13
1737647370000|2025-01-23 15:49:30|80.1|79.5|80.06|79.46|80.11|79.51|80.05|79.45|10
1737647380000|2025-01-23 15:49:40|80.07|79.47|80.07|79.47|80.09|79.49|80.07|79.47|9
1737647390000|2025-01-23 15:49:50|80.06|79.46|80.05|79.45|80.06|79.46|80.05|79.45|6
1737647400000|2025-01-23 15:50:00|80.04|79.44|80.05|79.45|80.08|79.48|80.04|79.44|15
1737647410000|2025-01-23 15:50:10|80.06|79.46|80.06|79.46|80.08|79.48|80.04|79.44|10
1737647420000|2025-01-23 15:50:20|80.04|79.44|79.99|79.39|80.05|79.45|79.99|79.39|11
1737647430000|2025-01-23 15:50:30|80|79.4|80.08|79.48|80.09|79.49|80|79.4|13
1737647440000|2025-01-23 15:50:40|80.1|79.5|80.1|79.5|80.15|79.55|80.09|79.49|13
1737647450000|2025-01-23 15:50:50|80.09|79.49|80|79.4|80.09|79.49|79.99|79.39|11
1737647460000|2025-01-23 15:51:00|79.99|79.39|80.01|79.41|80.01|79.41|79.95|79.35|9
1737647470000|2025-01-23 15:51:10|80|79.4|79.96|79.36|80.01|79.41|79.95|79.35|14
1737647480000|2025-01-23 15:51:20|79.95|79.35|79.9|79.3|79.96|79.36|79.89|79.29|8
1737647490000|2025-01-23 15:51:30|79.89|79.29|79.86|79.26|79.9|79.3|79.86|79.26|15
1737647500000|2025-01-23 15:51:40|79.85|79.25|79.89|79.29|79.9|79.3|79.85|79.25|15
1737647510000|2025-01-23 15:51:50|79.88|79.28|79.87|79.27|79.88|79.28|79.84|79.24|11
1737647520000|2025-01-23 15:52:00|79.86|79.26|79.78|79.18|79.86|79.26|79.77|79.17|10
1737647530000|2025-01-23 15:52:10|79.79|79.19|79.85|79.25|79.85|79.25|79.78|79.18|9
1737647540000|2025-01-23 15:52:20|79.86|79.26|79.85|79.25|79.86|79.26|79.82|79.22|8
1737647550000|2025-01-23 15:52:30|79.86|79.26|79.86|79.26|79.86|79.26|79.86|79.26|1
1737647560000|2025-01-23 15:52:40|79.87|79.27|79.88|79.28|79.88|79.28|79.87|79.27|4
1737647570000|2025-01-23 15:52:50|79.89|79.29|79.97|79.37|79.98|79.38|79.89|79.29|8
1737650840000|2025-01-23 16:47:20|80.39|79.79|80.85|80.25|80.86|80.26|80.39|79.79|6
1737650850000|2025-01-23 16:47:30|80.86|80.26|80.88|80.28|80.88|80.28|80.86|80.26|3
1737650860000|2025-01-23 16:47:40|80.89|80.29|80.88|80.28|80.91|80.31|80.87|80.27|7
1737650870000|2025-01-23 16:47:50|80.89|80.29|80.88|80.28|80.9|80.3|80.88|80.28|4
1737650880000|2025-01-23 16:48:00|80.87|80.27|80.81|80.21|80.87|80.27|80.8|80.2|13
1737650890000|2025-01-23 16:48:10|80.82|80.22|80.7|80.1|80.82|80.22|80.7|80.1|16
1737650900000|2025-01-23 16:48:20|80.69|80.09|80.72|80.12|80.76|80.16|80.69|80.09|12
1737650910000|2025-01-23 16:48:30|80.77|80.17|80.76|80.16|80.77|80.17|80.71|80.11|15
1737650920000|2025-01-23 16:48:40|80.77|80.17|80.72|80.12|80.78|80.18|80.72|80.12|5
1737650930000|2025-01-23 16:48:50|80.73|80.13|80.68|80.08|80.73|80.13|80.67|80.07|8
1737650940000|2025-01-23 16:49:00|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737650950000|2025-01-23 16:49:10|80.62|80.02|80.63|80.03|80.66|80.06|80.62|80.02|6
1737650960000|2025-01-23 16:49:20|80.62|80.02|80.62|80.02|80.63|80.03|80.6|80|11
1737650970000|2025-01-23 16:49:30|80.61|80.01|80.56|79.96|80.61|80.01|80.56|79.96|8
1737650980000|2025-01-23 16:49:40|80.57|79.97|80.58|79.98|80.58|79.98|80.56|79.96|8
1737650990000|2025-01-23 16:49:50|80.57|79.97|80.56|79.96|80.57|79.97|80.56|79.96|4
1737651000000|2025-01-23 16:50:00|80.57|79.97|80.57|79.97|80.58|79.98|80.57|79.97|3
1737651010000|2025-01-23 16:50:10|80.55|79.95|80.56|79.96|80.57|79.97|80.54|79.94|11
1737651020000|2025-01-23 16:50:20|80.57|79.97|80.5|79.9|80.58|79.98|80.5|79.9|7
1737651030000|2025-01-23 16:50:30|80.49|79.89|80.41|79.81|80.49|79.89|80.41|79.81|9
1737651040000|2025-01-23 16:50:40|80.4|79.8|80.37|79.77|80.41|79.81|80.37|79.77|8
1737651050000|2025-01-23 16:50:50|80.34|79.74|80.28|79.68|80.34|79.74|80.28|79.68|13
1737651060000|2025-01-23 16:51:00|80.29|79.69|80.37|79.77|80.37|79.77|80.29|79.69|17
1737651070000|2025-01-23 16:51:10|80.38|79.78|80.26|79.66|80.38|79.78|80.26|79.66|19
1737651080000|2025-01-23 16:51:20|80.25|79.65|80.26|79.66|80.31|79.71|80.25|79.65|14
1737651090000|2025-01-23 16:51:30|80.25|79.65|80.26|79.66|80.29|79.69|80.25|79.65|10
1737651100000|2025-01-23 16:51:40|80.27|79.67|80.27|79.67|80.28|79.68|80.26|79.66|9
1737651110000|2025-01-23 16:51:50|80.26|79.66|80.3|79.7|80.3|79.7|80.25|79.65|12
1737651120000|2025-01-23 16:52:00|80.35|79.75|80.25|79.65|80.35|79.75|80.25|79.65|13
1737651130000|2025-01-23 16:52:10|80.24|79.64|80.23|79.63|80.24|79.64|80.23|79.63|2
1737651140000|2025-01-23 16:52:20|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737651150000|2025-01-23 16:52:30|80.23|79.63|80.17|79.57|80.23|79.63|80.14|79.54|13
1737651160000|2025-01-23 16:52:40|80.16|79.56|80.12|79.52|80.16|79.56|80.12|79.52|7
1737651170000|2025-01-23 16:52:50|80.13|79.53|80.13|79.53|80.16|79.56|80.13|79.53|11
1737651180000|2025-01-23 16:53:00|80.15|79.55|80.15|79.55|80.17|79.57|80.15|79.55|5
1737651190000|2025-01-23 16:53:10|80.13|79.53|80.11|79.51|80.16|79.56|80.11|79.51|7
1737651200000|2025-01-23 16:53:20|80.12|79.52|80.1|79.5|80.12|79.52|80.1|79.5|3
1737651210000|2025-01-23 16:53:30|80.12|79.52|80.11|79.51|80.12|79.52|80.1|79.5|8
1737651220000|2025-01-23 16:53:40|80.1|79.5|80.1|79.5|80.17|79.57|80.1|79.5|15
1737651240000|2025-01-23 16:54:00|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737651250000|2025-01-23 16:54:10|80.11|79.51|80.13|79.53|80.13|79.53|80.11|79.51|3
1737651260000|2025-01-23 16:54:20|80.12|79.52|80.11|79.51|80.12|79.52|80.1|79.5|4
1737651280000|2025-01-23 16:54:40|80.1|79.5|80.1|79.5|80.1|79.5|80.09|79.49|3
1737651300000|2025-01-23 16:55:00|80.09|79.49|80.19|79.59|80.21|79.61|80.09|79.49|9
1737651310000|2025-01-23 16:55:10|80.2|79.6|80.16|79.56|80.2|79.6|80.16|79.56|11
1737651320000|2025-01-23 16:55:20|80.15|79.55|80.12|79.52|80.18|79.58|80.12|79.52|7
1737651330000|2025-01-23 16:55:30|80.15|79.55|80.1|79.5|80.16|79.56|80.09|79.49|9
1737651350000|2025-01-23 16:55:50|80.11|79.51|80.18|79.58|80.18|79.58|80.11|79.51|8
1737651360000|2025-01-23 16:56:00|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|16
1737651370000|2025-01-23 16:56:10|80.17|79.57|80.18|79.58|80.2|79.6|80.17|79.57|10
1737651380000|2025-01-23 16:56:20|80.17|79.57|80.12|79.52|80.17|79.57|80.12|79.52|8
1737651390000|2025-01-23 16:56:30|80.18|79.58|80.14|79.54|80.2|79.6|80.14|79.54|7
1737651400000|2025-01-23 16:56:40|80.15|79.55|80.11|79.51|80.17|79.57|80.11|79.51|14
1737651410000|2025-01-23 16:56:50|80.12|79.52|80.09|79.49|80.12|79.52|80.09|79.49|8
1737651420000|2025-01-23 16:57:00|80.1|79.5|80.1|79.5|80.11|79.51|80.08|79.48|6
1737651450000|2025-01-23 16:57:30|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|4
1737651460000|2025-01-23 16:57:40|80.09|79.49|80.01|79.41|80.09|79.49|80|79.4|9
1737651470000|2025-01-23 16:57:50|80.02|79.42|80.01|79.41|80.03|79.43|80.01|79.41|3
1737651480000|2025-01-23 16:58:00|80.02|79.42|80.02|79.42|80.02|79.42|80|79.4|5
1737651490000|2025-01-23 16:58:10|80.03|79.43|80.07|79.47|80.07|79.47|80.03|79.43|3
1737651500000|2025-01-23 16:58:20|80.08|79.48|80.09|79.49|80.09|79.49|80.07|79.47|6
1737651510000|2025-01-23 16:58:30|80.08|79.48|80.08|79.48|80.08|79.48|80.02|79.42|8
1737651520000|2025-01-23 16:58:40|80.09|79.49|80.1|79.5|80.11|79.51|80.09|79.49|3
1737651530000|2025-01-23 16:58:50|80.09|79.49|80.09|79.49|80.1|79.5|80.09|79.49|5
1737651540000|2025-01-23 16:59:00|80.08|79.48|80.08|79.48|80.08|79.48|80.04|79.44|9
1737651550000|2025-01-23 16:59:10|80.07|79.47|80.02|79.42|80.08|79.48|80.02|79.42|6
1737651570000|2025-01-23 16:59:30|80.01|79.41|80.05|79.45|80.09|79.49|80.01|79.41|9
1737651580000|2025-01-23 16:59:40|80.06|79.46|80.07|79.47|80.07|79.47|80.06|79.46|2
1737651590000|2025-01-23 16:59:50|80.08|79.48|80.07|79.47|80.08|79.48|80.06|79.46|4
1737651600000|2025-01-23 17:00:00|80.06|79.46|80.03|79.43|80.06|79.46|80.03|79.43|15
1737651610000|2025-01-23 17:00:10|80.04|79.44|79.91|79.31|80.04|79.44|79.91|79.31|14
1737651620000|2025-01-23 17:00:20|79.9|79.3|79.92|79.32|79.93|79.33|79.89|79.29|13
1737651630000|2025-01-23 17:00:30|79.91|79.31|79.91|79.31|79.92|79.32|79.9|79.3|7
1737651640000|2025-01-23 17:00:40|79.9|79.3|79.88|79.28|79.91|79.31|79.83|79.23|15
1737651650000|2025-01-23 17:00:50|79.84|79.24|79.83|79.23|79.88|79.28|79.83|79.23|6
1737651660000|2025-01-23 17:01:00|79.85|79.25|79.72|79.12|79.85|79.25|79.71|79.11|13
1737651670000|2025-01-23 17:01:10|79.71|79.11|79.72|79.12|79.73|79.13|79.71|79.11|10
1737651680000|2025-01-23 17:01:20|79.73|79.13|79.64|79.04|79.73|79.13|79.64|79.04|10
1737651690000|2025-01-23 17:01:30|79.69|79.09|79.63|79.03|79.69|79.09|79.63|79.03|8
1737651700000|2025-01-23 17:01:40|79.65|79.05|79.64|79.04|79.65|79.05|79.62|79.02|7
1737651710000|2025-01-23 17:01:50|79.63|79.03|79.51|78.91|79.63|79.03|79.5|78.9|14
1737651720000|2025-01-23 17:02:00|79.52|78.92|79.48|78.88|79.55|78.95|79.45|78.85|15
1737651730000|2025-01-23 17:02:10|79.49|78.89|79.41|78.81|79.49|78.89|79.4|78.8|17
1737651740000|2025-01-23 17:02:20|79.42|78.82|79.42|78.82|79.42|78.82|79.41|78.81|7
1737651750000|2025-01-23 17:02:30|79.41|78.81|79.38|78.78|79.41|78.81|79.34|78.74|16
1737651760000|2025-01-23 17:02:40|79.37|78.77|79.45|78.85|79.49|78.89|79.37|78.77|19
1737651770000|2025-01-23 17:02:50|79.46|78.86|79.41|78.81|79.48|78.88|79.41|78.81|17
1737651780000|2025-01-23 17:03:00|79.42|78.82|79.35|78.75|79.42|78.82|79.35|78.75|16
1737651790000|2025-01-23 17:03:10|79.36|78.76|79.47|78.87|79.47|78.87|79.35|78.75|12
1737651800000|2025-01-23 17:03:20|79.49|78.89|79.51|78.91|79.57|78.97|79.49|78.89|21
1737651810000|2025-01-23 17:03:30|79.52|78.92|79.51|78.91|79.56|78.96|79.51|78.91|19
1737651820000|2025-01-23 17:03:40|79.5|78.9|79.41|78.81|79.5|78.9|79.4|78.8|16
1737651830000|2025-01-23 17:03:50|79.39|78.79|79.48|78.88|79.48|78.88|79.39|78.79|11
1737651840000|2025-01-23 17:04:00|79.49|78.89|79.5|78.9|79.51|78.91|79.45|78.85|15
1737651850000|2025-01-23 17:04:10|79.49|78.89|79.41|78.81|79.5|78.9|79.4|78.8|12
1737651860000|2025-01-23 17:04:20|79.4|78.8|79.38|78.78|79.42|78.82|79.38|78.78|10
1737651870000|2025-01-23 17:04:30|79.37|78.77|79.37|78.77|79.38|78.78|79.36|78.76|7
1737651880000|2025-01-23 17:04:40|79.38|78.78|79.51|78.91|79.52|78.92|79.38|78.78|15
1737651890000|2025-01-23 17:04:50|79.5|78.9|79.52|78.92|79.57|78.97|79.5|78.9|15
1737651900000|2025-01-23 17:05:00|79.51|78.91|79.41|78.81|79.52|78.92|79.41|78.81|13
1737651910000|2025-01-23 17:05:10|79.42|78.82|79.43|78.83|79.48|78.88|79.41|78.81|8
1737651920000|2025-01-23 17:05:20|79.44|78.84|79.43|78.83|79.49|78.89|79.43|78.83|12
1737651930000|2025-01-23 17:05:30|79.45|78.85|79.59|78.99|79.59|78.99|79.45|78.85|14
1737651940000|2025-01-23 17:05:40|79.58|78.98|79.65|79.05|79.66|79.06|79.58|78.98|8
1737651950000|2025-01-23 17:05:50|79.63|79.03|79.59|78.99|79.63|79.03|79.58|78.98|7
1737651960000|2025-01-23 17:06:00|79.6|79|79.58|78.98|79.66|79.06|79.58|78.98|14
1737651970000|2025-01-23 17:06:10|79.57|78.97|79.49|78.89|79.58|78.98|79.49|78.89|14
1737651980000|2025-01-23 17:06:20|79.5|78.9|79.39|78.79|79.5|78.9|79.37|78.77|15
1737651990000|2025-01-23 17:06:30|79.38|78.78|79.39|78.79|79.47|78.87|79.38|78.78|14
1737652000000|2025-01-23 17:06:40|79.4|78.8|79.41|78.81|79.42|78.82|79.38|78.78|6
1737652010000|2025-01-23 17:06:50|79.4|78.8|79.46|78.86|79.46|78.86|79.4|78.8|4
1737652020000|2025-01-23 17:07:00|79.47|78.87|79.56|78.96|79.57|78.97|79.47|78.87|15
1737652030000|2025-01-23 17:07:10|79.57|78.97|79.58|78.98|79.58|78.98|79.54|78.94|14
1737652040000|2025-01-23 17:07:20|79.57|78.97|79.55|78.95|79.57|78.97|79.53|78.93|8
1737652050000|2025-01-23 17:07:30|79.54|78.94|79.48|78.88|79.54|78.94|79.46|78.86|9
1737652060000|2025-01-23 17:07:40|79.49|78.89|79.48|78.88|79.5|78.9|79.48|78.88|9
1737652070000|2025-01-23 17:07:50|79.45|78.85|79.39|78.79|79.45|78.85|79.39|78.79|12
1737652080000|2025-01-23 17:08:00|79.4|78.8|79.37|78.77|79.42|78.82|79.37|78.77|11
1737652090000|2025-01-23 17:08:10|79.38|78.78|79.39|78.79|79.41|78.81|79.38|78.78|3
1737652100000|2025-01-23 17:08:20|79.4|78.8|79.37|78.77|79.4|78.8|79.37|78.77|6
1737652110000|2025-01-23 17:08:30|79.35|78.75|79.34|78.74|79.35|78.75|79.34|78.74|4
1737652120000|2025-01-23 17:08:40|79.35|78.75|79.41|78.81|79.41|78.81|79.35|78.75|5
1737652130000|2025-01-23 17:08:50|79.43|78.83|79.48|78.88|79.48|78.88|79.42|78.82|7
1737652140000|2025-01-23 17:09:00|79.47|78.87|79.53|78.93|79.56|78.96|79.47|78.87|16
1737652150000|2025-01-23 17:09:10|79.52|78.92|79.56|78.96|79.56|78.96|79.5|78.9|7
1737652160000|2025-01-23 17:09:20|79.55|78.95|79.56|78.96|79.56|78.96|79.52|78.92|11
1737652170000|2025-01-23 17:09:30|79.57|78.97|79.49|78.89|79.58|78.98|79.49|78.89|13
1737652180000|2025-01-23 17:09:40|79.5|78.9|79.49|78.89|79.5|78.9|79.49|78.89|2
1737652190000|2025-01-23 17:09:50|79.48|78.88|79.41|78.81|79.48|78.88|79.4|78.8|10
1737652200000|2025-01-23 17:10:00|79.42|78.82|79.37|78.77|79.42|78.82|79.37|78.77|10
1737652210000|2025-01-23 17:10:10|79.38|78.78|79.38|78.78|79.39|78.79|79.37|78.77|7
1737652220000|2025-01-23 17:10:20|79.39|78.79|79.47|78.87|79.48|78.88|79.37|78.77|10
1737652230000|2025-01-23 17:10:30|79.43|78.83|79.35|78.75|79.43|78.83|79.35|78.75|8
1737652240000|2025-01-23 17:10:40|79.34|78.74|79.34|78.74|79.35|78.75|79.34|78.74|3
1737652250000|2025-01-23 17:10:50|79.35|78.75|79.34|78.74|79.36|78.76|79.34|78.74|8
1737652260000|2025-01-23 17:11:00|79.37|78.77|79.34|78.74|79.37|78.77|79.34|78.74|4
1737652270000|2025-01-23 17:11:10|79.37|78.77|79.37|78.77|79.37|78.77|79.37|78.77|1
1737652280000|2025-01-23 17:11:20|79.35|78.75|79.34|78.74|79.37|78.77|79.34|78.74|6
1737652290000|2025-01-23 17:11:30|79.35|78.75|79.34|78.74|79.35|78.75|79.34|78.74|2
1737652300000|2025-01-23 17:11:40|79.35|78.75|79.37|78.77|79.37|78.77|79.35|78.75|5
1737652310000|2025-01-23 17:11:50|79.38|78.78|79.38|78.78|79.4|78.8|79.38|78.78|5
1737652320000|2025-01-23 17:12:00|79.39|78.79|79.4|78.8|79.41|78.81|79.37|78.77|12
1737652330000|2025-01-23 17:12:10|79.41|78.81|79.4|78.8|79.46|78.86|79.4|78.8|8
1737652340000|2025-01-23 17:12:20|79.39|78.79|79.38|78.78|79.39|78.79|79.35|78.75|10
1737652350000|2025-01-23 17:12:30|79.37|78.77|79.34|78.74|79.38|78.78|79.34|78.74|9
1737652360000|2025-01-23 17:12:40|79.35|78.75|79.42|78.82|79.42|78.82|79.35|78.75|8
1737652370000|2025-01-23 17:12:50|79.41|78.81|79.39|78.79|79.41|78.81|79.39|78.79|5
1737652380000|2025-01-23 17:13:00|79.4|78.8|79.34|78.74|79.4|78.8|79.34|78.74|9
1737652400000|2025-01-23 17:13:20|79.36|78.76|79.35|78.75|79.36|78.76|79.35|78.75|2
1737652410000|2025-01-23 17:13:30|79.37|78.77|79.4|78.8|79.4|78.8|79.36|78.76|5
1737652420000|2025-01-23 17:13:40|79.41|78.81|79.41|78.81|79.47|78.87|79.41|78.81|12
1737652430000|2025-01-23 17:13:50|79.42|78.82|79.41|78.81|79.42|78.82|79.4|78.8|6
1737652440000|2025-01-23 17:14:00|79.4|78.8|79.44|78.84|79.47|78.87|79.4|78.8|16
1737652450000|2025-01-23 17:14:10|79.45|78.85|79.49|78.89|79.49|78.89|79.45|78.85|12
1737652460000|2025-01-23 17:14:20|79.48|78.88|79.46|78.86|79.49|78.89|79.46|78.86|8
1737652470000|2025-01-23 17:14:30|79.45|78.85|79.4|78.8|79.45|78.85|79.39|78.79|7
1737652480000|2025-01-23 17:14:40|79.39|78.79|79.39|78.79|79.39|78.79|79.39|78.79|1
1737652490000|2025-01-23 17:14:50|79.38|78.78|79.35|78.75|79.38|78.78|79.34|78.74|9
1737652500000|2025-01-23 17:15:00|79.36|78.76|79.34|78.74|79.36|78.76|79.34|78.74|5
1737652510000|2025-01-23 17:15:10|79.35|78.75|79.3|78.7|79.35|78.75|79.3|78.7|3
1737652520000|2025-01-23 17:15:20|79.25|78.65|79.28|78.68|79.29|78.69|79.25|78.65|11
1737652530000|2025-01-23 17:15:30|79.29|78.69|79.28|78.68|79.29|78.69|79.28|78.68|2
1737652540000|2025-01-23 17:15:40|79.29|78.69|79.3|78.7|79.31|78.71|79.28|78.68|8
1737652550000|2025-01-23 17:15:50|79.31|78.71|79.36|78.76|79.39|78.79|79.31|78.71|12
1737652560000|2025-01-23 17:16:00|79.37|78.77|79.38|78.78|79.39|78.79|79.36|78.76|7
1737652570000|2025-01-23 17:16:10|79.39|78.79|79.41|78.81|79.42|78.82|79.39|78.79|6
1737652580000|2025-01-23 17:16:20|79.42|78.82|79.45|78.85|79.46|78.86|79.42|78.82|12
1737652590000|2025-01-23 17:16:30|79.46|78.86|79.47|78.87|79.47|78.87|79.39|78.79|14
1737652600000|2025-01-23 17:16:40|79.48|78.88|79.48|78.88|79.49|78.89|79.47|78.87|5
1737652610000|2025-01-23 17:16:50|79.49|78.89|79.47|78.87|79.49|78.89|79.47|78.87|3
1737652620000|2025-01-23 17:17:00|79.48|78.88|79.57|78.97|79.57|78.97|79.47|78.87|17
1737652630000|2025-01-23 17:17:10|79.58|78.98|79.58|78.98|79.6|79|79.57|78.97|10
1737652640000|2025-01-23 17:17:20|79.59|78.99|79.59|78.99|79.59|78.99|79.58|78.98|5
1737652650000|2025-01-23 17:17:30|79.6|79|79.6|79|79.61|79.01|79.6|79|3
1737652660000|2025-01-23 17:17:40|79.59|78.99|79.57|78.97|79.59|78.99|79.53|78.93|14
1737652670000|2025-01-23 17:17:50|79.55|78.95|79.59|78.99|79.6|79|79.55|78.95|10
1737652680000|2025-01-23 17:18:00|79.58|78.98|79.58|78.98|79.59|78.99|79.58|78.98|3
1737652690000|2025-01-23 17:18:10|79.59|78.99|79.58|78.98|79.59|78.99|79.58|78.98|2
1737652700000|2025-01-23 17:18:20|79.56|78.96|79.57|78.97|79.57|78.97|79.52|78.92|11
1737652710000|2025-01-23 17:18:30|79.56|78.96|79.49|78.89|79.56|78.96|79.49|78.89|10
1737652720000|2025-01-23 17:18:40|79.44|78.84|79.47|78.87|79.48|78.88|79.44|78.84|9
1737652730000|2025-01-23 17:18:50|79.46|78.86|79.49|78.89|79.49|78.89|79.45|78.85|5
1737652740000|2025-01-23 17:19:00|79.5|78.9|79.52|78.92|79.57|78.97|79.5|78.9|9
1737652750000|2025-01-23 17:19:10|79.54|78.94|79.56|78.96|79.57|78.97|79.52|78.92|13
1737652760000|2025-01-23 17:19:20|79.57|78.97|79.57|78.97|79.58|78.98|79.57|78.97|3
1737652770000|2025-01-23 17:19:30|79.58|78.98|79.58|78.98|79.6|79|79.58|78.98|5
1737652790000|2025-01-23 17:19:50|79.57|78.97|79.58|78.98|79.58|78.98|79.57|78.97|2
1737652800000|2025-01-23 17:20:00|79.59|78.99|79.58|78.98|79.59|78.99|79.57|78.97|8
1737652810000|2025-01-23 17:20:10|79.59|78.99|79.71|79.11|79.71|79.11|79.59|78.99|11
1737652820000|2025-01-23 17:20:20|79.7|79.1|79.7|79.1|79.7|79.1|79.68|79.08|9
1737652830000|2025-01-23 17:20:30|79.69|79.09|79.77|79.17|79.78|79.18|79.69|79.09|5
1737652840000|2025-01-23 17:20:40|79.74|79.14|79.7|79.1|79.74|79.14|79.7|79.1|6
1737652850000|2025-01-23 17:20:50|79.71|79.11|79.69|79.09|79.71|79.11|79.69|79.09|5
1737652860000|2025-01-23 17:21:00|79.7|79.1|79.58|78.98|79.7|79.1|79.57|78.97|13
1737652870000|2025-01-23 17:21:10|79.57|78.97|79.6|79|79.61|79.01|79.57|78.97|13
1737652880000|2025-01-23 17:21:20|79.61|79.01|79.63|79.03|79.66|79.06|79.61|79.01|10
1737652890000|2025-01-23 17:21:30|79.62|79.02|79.64|79.04|79.64|79.04|79.6|79|9
1737652900000|2025-01-23 17:21:40|79.65|79.05|79.69|79.09|79.69|79.09|79.65|79.05|4
1737652910000|2025-01-23 17:21:50|79.7|79.1|79.69|79.09|79.7|79.1|79.68|79.08|8
1737652920000|2025-01-23 17:22:00|79.68|79.08|79.65|79.05|79.68|79.08|79.62|79.02|13
1737652930000|2025-01-23 17:22:10|79.63|79.03|79.58|78.98|79.63|79.03|79.56|78.96|11
1737652940000|2025-01-23 17:22:20|79.59|78.99|79.58|78.98|79.59|78.99|79.57|78.97|6
1737652950000|2025-01-23 17:22:30|79.59|78.99|79.6|79|79.61|79.01|79.58|78.98|7
1737652960000|2025-01-23 17:22:40|79.59|78.99|79.53|78.93|79.59|78.99|79.53|78.93|7
1737652970000|2025-01-23 17:22:50|79.52|78.92|79.5|78.9|79.52|78.92|79.5|78.9|3
1737652980000|2025-01-23 17:23:00|79.51|78.91|79.55|78.95|79.55|78.95|79.51|78.91|2
1737652990000|2025-01-23 17:23:10|79.56|78.96|79.58|78.98|79.59|78.99|79.53|78.93|10
1737653000000|2025-01-23 17:23:20|79.59|78.99|79.54|78.94|79.59|78.99|79.54|78.94|5
1737653010000|2025-01-23 17:23:30|79.55|78.95|79.58|78.98|79.58|78.98|79.54|78.94|13
1737653020000|2025-01-23 17:23:40|79.57|78.97|79.57|78.97|79.6|79|79.57|78.97|9
1737653030000|2025-01-23 17:23:50|79.58|78.98|79.57|78.97|79.58|78.98|79.57|78.97|6
1737653040000|2025-01-23 17:24:00|79.56|78.96|79.6|79|79.6|79|79.56|78.96|5
1737653050000|2025-01-23 17:24:10|79.59|78.99|79.61|79.01|79.62|79.02|79.59|78.99|6
1737653060000|2025-01-23 17:24:20|79.6|79|79.61|79.01|79.61|79.01|79.6|79|2
1737653080000|2025-01-23 17:24:40|79.62|79.02|79.69|79.09|79.69|79.09|79.62|79.02|4
1737653090000|2025-01-23 17:24:50|79.68|79.08|79.69|79.09|79.69|79.09|79.68|79.08|6
1737653100000|2025-01-23 17:25:00|79.7|79.1|79.7|79.1|79.7|79.1|79.68|79.08|7
1737653110000|2025-01-23 17:25:10|79.69|79.09|79.68|79.08|79.69|79.09|79.68|79.08|2
1737653120000|2025-01-23 17:25:20|79.69|79.09|79.68|79.08|79.69|79.09|79.68|79.08|2
1737653140000|2025-01-23 17:25:40|79.69|79.09|79.73|79.13|79.73|79.13|79.69|79.09|4
1737653150000|2025-01-23 17:25:50|79.75|79.15|79.79|79.19|79.8|79.2|79.75|79.15|11
1737653160000|2025-01-23 17:26:00|79.78|79.18|79.81|79.21|79.82|79.22|79.78|79.18|6
1737653170000|2025-01-23 17:26:10|79.82|79.22|79.85|79.25|79.87|79.27|79.82|79.22|4
1737653180000|2025-01-23 17:26:20|79.84|79.24|79.8|79.2|79.84|79.24|79.8|79.2|7
1737653190000|2025-01-23 17:26:30|79.81|79.21|79.82|79.22|79.83|79.23|79.81|79.21|6
1737653200000|2025-01-23 17:26:40|79.81|79.21|79.81|79.21|79.81|79.21|79.8|79.2|5
1737653210000|2025-01-23 17:26:50|79.8|79.2|79.8|79.2|79.8|79.2|79.8|79.2|1
1737653220000|2025-01-23 17:27:00|79.81|79.21|79.78|79.18|79.82|79.22|79.77|79.17|12
1737653230000|2025-01-23 17:27:10|79.79|79.19|79.86|79.26|79.86|79.26|79.79|79.19|5
1737653240000|2025-01-23 17:27:20|79.87|79.27|79.88|79.28|79.89|79.29|79.87|79.27|8
1737653250000|2025-01-23 17:27:30|79.89|79.29|79.92|79.32|79.92|79.32|79.89|79.29|5
1737653260000|2025-01-23 17:27:40|79.91|79.31|79.91|79.31|79.92|79.32|79.89|79.29|10
1737653270000|2025-01-23 17:27:50|79.92|79.32|79.91|79.31|79.92|79.32|79.9|79.3|5
1737653280000|2025-01-23 17:28:00|79.92|79.32|79.91|79.31|79.93|79.33|79.91|79.31|5
1737653290000|2025-01-23 17:28:10|79.9|79.3|79.88|79.28|79.9|79.3|79.87|79.27|6
1737653300000|2025-01-23 17:28:20|79.89|79.29|79.91|79.31|79.91|79.31|79.89|79.29|3
1737653310000|2025-01-23 17:28:30|79.92|79.32|79.92|79.32|79.93|79.33|79.92|79.32|5
1737653320000|2025-01-23 17:28:40|79.93|79.33|79.97|79.37|79.97|79.37|79.93|79.33|2
1737653330000|2025-01-23 17:28:50|79.98|79.38|79.98|79.38|79.98|79.38|79.98|79.38|1
1737653340000|2025-01-23 17:29:00|79.96|79.36|79.98|79.38|79.98|79.38|79.96|79.36|3
1737653350000|2025-01-23 17:29:10|79.97|79.37|79.97|79.37|79.97|79.37|79.97|79.37|1
1737653360000|2025-01-23 17:29:20|79.98|79.38|79.97|79.37|79.98|79.38|79.97|79.37|4
1737653370000|2025-01-23 17:29:30|79.96|79.36|79.96|79.36|79.96|79.36|79.96|79.36|1
1737653380000|2025-01-23 17:29:40|79.97|79.37|79.94|79.34|79.97|79.37|79.92|79.32|8
1737653390000|2025-01-23 17:29:50|79.93|79.33|79.98|79.38|79.98|79.38|79.93|79.33|5
1737653400000|2025-01-23 17:30:00|79.99|79.39|79.99|79.39|80|79.4|79.99|79.39|5
1737653410000|2025-01-23 17:30:10|79.98|79.38|79.99|79.39|80.01|79.41|79.98|79.38|5
1737653420000|2025-01-23 17:30:20|80|79.4|80|79.4|80|79.4|80|79.4|1
1737653430000|2025-01-23 17:30:30|79.99|79.39|80|79.4|80.01|79.41|79.99|79.39|8
1737653450000|2025-01-23 17:30:50|80.01|79.41|80.01|79.41|80.06|79.46|80.01|79.41|9
1737653460000|2025-01-23 17:31:00|80|79.4|80.02|79.42|80.02|79.42|80|79.4|6
1737653470000|2025-01-23 17:31:10|80.03|79.43|80|79.4|80.03|79.43|80|79.4|6
1737653480000|2025-01-23 17:31:20|79.99|79.39|79.98|79.38|79.99|79.39|79.97|79.37|4
1737653490000|2025-01-23 17:31:30|79.99|79.39|79.98|79.38|79.99|79.39|79.98|79.38|2
1737653500000|2025-01-23 17:31:40|79.97|79.37|79.89|79.29|79.97|79.37|79.89|79.29|9
1737653520000|2025-01-23 17:32:00|79.9|79.3|79.79|79.19|79.9|79.3|79.79|79.19|12
1737653530000|2025-01-23 17:32:10|79.8|79.2|79.82|79.22|79.83|79.23|79.79|79.19|9
1737653540000|2025-01-23 17:32:20|79.83|79.23|79.89|79.29|79.89|79.29|79.83|79.23|6
1737653550000|2025-01-23 17:32:30|79.9|79.3|79.99|79.39|79.99|79.39|79.9|79.3|9
1737653560000|2025-01-23 17:32:40|80|79.4|80.09|79.49|80.11|79.51|80|79.4|15
1737653570000|2025-01-23 17:32:50|80.1|79.5|80.07|79.47|80.1|79.5|80.07|79.47|12
1737653580000|2025-01-23 17:33:00|80.06|79.46|80|79.4|80.06|79.46|80|79.4|11
1737653590000|2025-01-23 17:33:10|79.99|79.39|79.99|79.39|80|79.4|79.99|79.39|3
1737653600000|2025-01-23 17:33:20|79.98|79.38|79.98|79.38|79.99|79.39|79.98|79.38|3
1737653620000|2025-01-23 17:33:40|79.99|79.39|80.01|79.41|80.01|79.41|79.99|79.39|3
1737653630000|2025-01-23 17:33:50|80|79.4|80.01|79.41|80.02|79.42|80|79.4|4
1737653640000|2025-01-23 17:34:00|80|79.4|79.93|79.33|80|79.4|79.92|79.32|9
1737653650000|2025-01-23 17:34:10|79.97|79.37|79.99|79.39|79.99|79.39|79.96|79.36|9
1737653660000|2025-01-23 17:34:20|80|79.4|80.06|79.46|80.06|79.46|80|79.4|9
1737653670000|2025-01-23 17:34:30|80.08|79.48|80.09|79.49|80.09|79.49|80.08|79.48|2
1737653680000|2025-01-23 17:34:40|80.08|79.48|80.11|79.51|80.11|79.51|80.06|79.46|10
1737653690000|2025-01-23 17:34:50|80.12|79.52|80.12|79.52|80.17|79.57|80.12|79.52|6
1737653700000|2025-01-23 17:35:00|80.16|79.56|80.11|79.51|80.16|79.56|80.11|79.51|8
1737653710000|2025-01-23 17:35:10|80.12|79.52|80.11|79.51|80.12|79.52|80.09|79.49|7
1737653720000|2025-01-23 17:35:20|80.12|79.52|80.18|79.58|80.18|79.58|80.12|79.52|8
1737653730000|2025-01-23 17:35:30|80.19|79.59|80.22|79.62|80.26|79.66|80.19|79.59|8
1737653740000|2025-01-23 17:35:40|80.23|79.63|80.2|79.6|80.25|79.65|80.2|79.6|14
1737653750000|2025-01-23 17:35:50|80.21|79.61|80.25|79.65|80.25|79.65|80.2|79.6|8
1737653760000|2025-01-23 17:36:00|80.26|79.66|80.21|79.61|80.26|79.66|80.2|79.6|10
1737653770000|2025-01-23 17:36:10|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737653780000|2025-01-23 17:36:20|80.21|79.61|80.19|79.59|80.21|79.61|80.19|79.59|4
1737653790000|2025-01-23 17:36:30|80.2|79.6|80.17|79.57|80.2|79.6|80.16|79.56|8
1737653800000|2025-01-23 17:36:40|80.2|79.6|80.17|79.57|80.2|79.6|80.16|79.56|6
1737653810000|2025-01-23 17:36:50|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1737653820000|2025-01-23 17:37:00|80.17|79.57|80.16|79.56|80.18|79.58|80.16|79.56|4
1737653830000|2025-01-23 17:37:10|80.1|79.5|80.08|79.48|80.1|79.5|80.07|79.47|6
1737653840000|2025-01-23 17:37:20|80.07|79.47|80.08|79.48|80.08|79.48|80.07|79.47|2
1737653850000|2025-01-23 17:37:30|80.09|79.49|80.13|79.53|80.15|79.55|80.09|79.49|8
1737653860000|2025-01-23 17:37:40|80.14|79.54|80.21|79.61|80.22|79.62|80.13|79.53|11
1737653870000|2025-01-23 17:37:50|80.22|79.62|80.18|79.58|80.22|79.62|80.18|79.58|5
1737653880000|2025-01-23 17:38:00|80.19|79.59|80.15|79.55|80.19|79.59|80.13|79.53|8
1737653890000|2025-01-23 17:38:10|80.13|79.53|80.15|79.55|80.15|79.55|80.13|79.53|3
1737653900000|2025-01-23 17:38:20|80.13|79.53|80.12|79.52|80.13|79.53|80.11|79.51|8
1737653910000|2025-01-23 17:38:30|80.15|79.55|80.16|79.56|80.17|79.57|80.15|79.55|6
1737653930000|2025-01-23 17:38:50|80.17|79.57|80.26|79.66|80.26|79.66|80.17|79.57|8
1737653940000|2025-01-23 17:39:00|80.27|79.67|80.27|79.67|80.28|79.68|80.26|79.66|4
1737653950000|2025-01-23 17:39:10|80.25|79.65|80.18|79.58|80.25|79.65|80.18|79.58|7
1737653960000|2025-01-23 17:39:20|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|4
1737653970000|2025-01-23 17:39:30|80.19|79.59|80.16|79.56|80.19|79.59|80.16|79.56|6
1737653980000|2025-01-23 17:39:40|80.15|79.55|80.11|79.51|80.15|79.55|80.11|79.51|3
1737653990000|2025-01-23 17:39:50|80.12|79.52|80.06|79.46|80.12|79.52|80.06|79.46|9
1737654000000|2025-01-23 17:40:00|80.05|79.45|80.08|79.48|80.08|79.48|80.01|79.41|11
1737654010000|2025-01-23 17:40:10|80.07|79.47|80.08|79.48|80.08|79.48|80.07|79.47|2
1737654020000|2025-01-23 17:40:20|80.09|79.49|80.07|79.47|80.09|79.49|80.07|79.47|6
1737654030000|2025-01-23 17:40:30|80.09|79.49|80.08|79.48|80.09|79.49|80.08|79.48|4
1737654040000|2025-01-23 17:40:40|80.09|79.49|80.11|79.51|80.11|79.51|80.09|79.49|2
1737654050000|2025-01-23 17:40:50|80.1|79.5|80.11|79.51|80.12|79.52|80.1|79.5|4
1737654100000|2025-01-23 17:41:40|80.12|79.52|80.18|79.58|80.19|79.59|80.12|79.52|6
1737654110000|2025-01-23 17:41:50|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737654120000|2025-01-23 17:42:00|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|4
1737654130000|2025-01-23 17:42:10|80.19|79.59|80.21|79.61|80.22|79.62|80.19|79.59|4
1737654140000|2025-01-23 17:42:20|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737654150000|2025-01-23 17:42:30|80.27|79.67|80.21|79.61|80.27|79.67|80.21|79.61|9
1737654160000|2025-01-23 17:42:40|80.22|79.62|80.22|79.62|80.22|79.62|80.21|79.61|3
1737654170000|2025-01-23 17:42:50|80.21|79.61|80.23|79.63|80.23|79.63|80.21|79.61|3
1737654180000|2025-01-23 17:43:00|80.26|79.66|80.24|79.64|80.28|79.68|80.24|79.64|6
1737654190000|2025-01-23 17:43:10|80.23|79.63|80.21|79.61|80.23|79.63|80.21|79.61|11
1737654200000|2025-01-23 17:43:20|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|4
1737654210000|2025-01-23 17:43:30|80.2|79.6|80.21|79.61|80.22|79.62|80.2|79.6|3
1737654230000|2025-01-23 17:43:50|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737654240000|2025-01-23 17:44:00|80.22|79.62|80.23|79.63|80.23|79.63|80.22|79.62|2
1737654250000|2025-01-23 17:44:10|80.22|79.62|80.28|79.68|80.29|79.69|80.22|79.62|10
1737654260000|2025-01-23 17:44:20|80.27|79.67|80.28|79.68|80.28|79.68|80.27|79.67|2
1737654270000|2025-01-23 17:44:30|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737654280000|2025-01-23 17:44:40|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737654300000|2025-01-23 17:45:00|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737654310000|2025-01-23 17:45:10|80.31|79.71|80.37|79.77|80.37|79.77|80.31|79.71|7
1737654320000|2025-01-23 17:45:20|80.36|79.76|80.42|79.82|80.42|79.82|80.36|79.76|6
1737654330000|2025-01-23 17:45:30|80.41|79.81|80.39|79.79|80.42|79.82|80.39|79.79|5
1737654340000|2025-01-23 17:45:40|80.41|79.81|80.41|79.81|80.41|79.81|80.4|79.8|3
1737654350000|2025-01-23 17:45:50|80.42|79.82|80.42|79.82|80.42|79.82|80.41|79.81|3
1737654360000|2025-01-23 17:46:00|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737654370000|2025-01-23 17:46:10|80.41|79.81|80.41|79.81|80.41|79.81|80.39|79.79|4
1737654380000|2025-01-23 17:46:20|80.42|79.82|80.45|79.85|80.45|79.85|80.42|79.82|3
1737654390000|2025-01-23 17:46:30|80.43|79.83|80.45|79.85|80.45|79.85|80.43|79.83|5
1737654400000|2025-01-23 17:46:40|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737654430000|2025-01-23 17:47:10|80.51|79.91|80.58|79.98|80.6|80|80.51|79.91|11
1737654440000|2025-01-23 17:47:20|80.59|79.99|80.6|80|80.6|80|80.59|79.99|2
1737654450000|2025-01-23 17:47:30|80.59|79.99|80.6|80|80.6|80|80.59|79.99|6
1737654460000|2025-01-23 17:47:40|80.59|79.99|80.58|79.98|80.59|79.99|80.58|79.98|6
1737654470000|2025-01-23 17:47:50|80.59|79.99|80.6|80|80.6|80|80.59|79.99|2
1737654480000|2025-01-23 17:48:00|80.61|80.01|80.59|79.99|80.61|80.01|80.59|79.99|2
1737654490000|2025-01-23 17:48:10|80.58|79.98|80.59|79.99|80.59|79.99|80.57|79.97|5
1737654500000|2025-01-23 17:48:20|80.58|79.98|80.48|79.88|80.58|79.98|80.48|79.88|10
1737654510000|2025-01-23 17:48:30|80.49|79.89|80.52|79.92|80.54|79.94|80.49|79.89|8
1737654520000|2025-01-23 17:48:40|80.51|79.91|80.5|79.9|80.52|79.92|80.49|79.89|5
1737654530000|2025-01-23 17:48:50|80.49|79.89|80.55|79.95|80.56|79.96|80.49|79.89|12
1737654540000|2025-01-23 17:49:00|80.56|79.96|80.55|79.95|80.56|79.96|80.55|79.95|2
1737654550000|2025-01-23 17:49:10|80.56|79.96|80.56|79.96|80.56|79.96|80.55|79.95|3
1737654560000|2025-01-23 17:49:20|80.55|79.95|80.49|79.89|80.56|79.96|80.49|79.89|7
1737654570000|2025-01-23 17:49:30|80.5|79.9|80.49|79.89|80.51|79.91|80.49|79.89|4
1737654580000|2025-01-23 17:49:40|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737654590000|2025-01-23 17:49:50|80.51|79.91|80.53|79.93|80.53|79.93|80.51|79.91|3
1737654600000|2025-01-23 17:50:00|80.51|79.91|80.55|79.95|80.57|79.97|80.5|79.9|15
1737654610000|2025-01-23 17:50:10|80.54|79.94|80.57|79.97|80.57|79.97|80.52|79.92|7
1737654620000|2025-01-23 17:50:20|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|4
1737654630000|2025-01-23 17:50:30|80.58|79.98|80.52|79.92|80.58|79.98|80.52|79.92|4
1737654640000|2025-01-23 17:50:40|80.53|79.93|80.53|79.93|80.55|79.95|80.52|79.92|10
1737654650000|2025-01-23 17:50:50|80.51|79.91|80.52|79.92|80.53|79.93|80.5|79.9|7
1737654660000|2025-01-23 17:51:00|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|5
1737654670000|2025-01-23 17:51:10|80.5|79.9|80.53|79.93|80.53|79.93|80.49|79.89|5
1737654680000|2025-01-23 17:51:20|80.56|79.96|80.61|80.01|80.66|80.06|80.56|79.96|19
1737654690000|2025-01-23 17:51:30|80.62|80.02|80.67|80.07|80.68|80.08|80.62|80.02|6
1737654700000|2025-01-23 17:51:40|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737654720000|2025-01-23 17:52:00|80.67|80.07|80.67|80.07|80.67|80.07|80.63|80.03|12
1737654730000|2025-01-23 17:52:10|80.66|80.06|80.65|80.05|80.66|80.06|80.63|80.03|7
1737654740000|2025-01-23 17:52:20|80.66|80.06|80.62|80.02|80.67|80.07|80.62|80.02|9
1737654750000|2025-01-23 17:52:30|80.61|80.01|80.62|80.02|80.63|80.03|80.61|80.01|4
1737654760000|2025-01-23 17:52:40|80.63|80.03|80.68|80.08|80.68|80.08|80.63|80.03|7
1737654770000|2025-01-23 17:52:50|80.67|80.07|80.63|80.03|80.68|80.08|80.62|80.02|14
1737654780000|2025-01-23 17:53:00|80.62|80.02|80.59|79.99|80.62|80.02|80.59|79.99|4
1737654790000|2025-01-23 17:53:10|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|4
1737654800000|2025-01-23 17:53:20|80.6|80|80.59|79.99|80.6|80|80.58|79.98|6
1737654810000|2025-01-23 17:53:30|80.58|79.98|80.57|79.97|80.58|79.98|80.56|79.96|4
1737654820000|2025-01-23 17:53:40|80.55|79.95|80.56|79.96|80.56|79.96|80.54|79.94|3
1737654830000|2025-01-23 17:53:50|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737654840000|2025-01-23 17:54:00|80.58|79.98|80.56|79.96|80.58|79.98|80.56|79.96|5
1737654850000|2025-01-23 17:54:10|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737654860000|2025-01-23 17:54:20|80.54|79.94|80.49|79.89|80.54|79.94|80.49|79.89|9
1737654870000|2025-01-23 17:54:30|80.48|79.88|80.51|79.91|80.53|79.93|80.48|79.88|6
1737654880000|2025-01-23 17:54:40|80.5|79.9|80.5|79.9|80.51|79.91|80.49|79.89|5
1737654890000|2025-01-23 17:54:50|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|5
1737654900000|2025-01-23 17:55:00|80.48|79.88|80.48|79.88|80.48|79.88|80.47|79.87|3
1737654910000|2025-01-23 17:55:10|80.49|79.89|80.47|79.87|80.49|79.89|80.47|79.87|3
1737654920000|2025-01-23 17:55:20|80.46|79.86|80.48|79.88|80.48|79.88|80.46|79.86|5
1737654930000|2025-01-23 17:55:30|80.47|79.87|80.43|79.83|80.47|79.87|80.4|79.8|6
1737654940000|2025-01-23 17:55:40|80.42|79.82|80.41|79.81|80.42|79.82|80.38|79.78|12
1737654950000|2025-01-23 17:55:50|80.4|79.8|80.46|79.86|80.46|79.86|80.4|79.8|11
1737654960000|2025-01-23 17:56:00|80.47|79.87|80.45|79.85|80.47|79.87|80.42|79.82|12
1737654970000|2025-01-23 17:56:10|80.46|79.86|80.47|79.87|80.47|79.87|80.45|79.85|4
1737654980000|2025-01-23 17:56:20|80.46|79.86|80.48|79.88|80.48|79.88|80.46|79.86|4
1737654990000|2025-01-23 17:56:30|80.47|79.87|80.49|79.89|80.49|79.89|80.47|79.87|3
1737655000000|2025-01-23 17:56:40|80.5|79.9|80.55|79.95|80.55|79.95|80.5|79.9|2
1737655010000|2025-01-23 17:56:50|80.56|79.96|80.56|79.96|80.56|79.96|80.56|79.96|1
1737655020000|2025-01-23 17:57:00|80.57|79.97|80.51|79.91|80.57|79.97|80.51|79.91|6
1737655030000|2025-01-23 17:57:10|80.5|79.9|80.54|79.94|80.54|79.94|80.5|79.9|3
1737655040000|2025-01-23 17:57:20|80.55|79.95|80.54|79.94|80.55|79.95|80.54|79.94|2
1737655050000|2025-01-23 17:57:30|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737655060000|2025-01-23 17:57:40|80.53|79.93|80.56|79.96|80.56|79.96|80.53|79.93|3
1737655070000|2025-01-23 17:57:50|80.57|79.97|80.56|79.96|80.57|79.97|80.56|79.96|2
1737655080000|2025-01-23 17:58:00|80.57|79.97|80.56|79.96|80.58|79.98|80.56|79.96|4
1737655090000|2025-01-23 17:58:10|80.58|79.98|80.59|79.99|80.6|80|80.58|79.98|4
1737655110000|2025-01-23 17:58:30|80.57|79.97|80.57|79.97|80.57|79.97|80.56|79.96|3
1737655130000|2025-01-23 17:58:50|80.56|79.96|80.56|79.96|80.56|79.96|80.55|79.95|3
1737655140000|2025-01-23 17:59:00|80.57|79.97|80.56|79.96|80.57|79.97|80.56|79.96|4
1737655150000|2025-01-23 17:59:10|80.55|79.95|80.56|79.96|80.56|79.96|80.55|79.95|2
1737655160000|2025-01-23 17:59:20|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737655170000|2025-01-23 17:59:30|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737655180000|2025-01-23 17:59:40|80.58|79.98|80.56|79.96|80.59|79.99|80.55|79.95|8
1737655190000|2025-01-23 17:59:50|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737655200000|2025-01-23 18:00:00|80.59|79.99|80.57|79.97|80.6|80|80.57|79.97|5
1737655210000|2025-01-23 18:00:10|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|2
1737655220000|2025-01-23 18:00:20|80.6|80|80.61|80.01|80.66|80.06|80.6|80|9
1737655230000|2025-01-23 18:00:30|80.62|80.02|80.58|79.98|80.62|80.02|80.58|79.98|11
1737655240000|2025-01-23 18:00:40|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737655250000|2025-01-23 18:00:50|80.6|80|80.66|80.06|80.66|80.06|80.6|80|3
1737655260000|2025-01-23 18:01:00|80.68|80.08|80.68|80.08|80.68|80.08|80.67|80.07|3
1737655270000|2025-01-23 18:01:10|80.67|80.07|80.63|80.03|80.67|80.07|80.63|80.03|3
1737655280000|2025-01-23 18:01:20|80.62|80.02|80.6|80|80.63|80.03|80.6|80|10
1737655290000|2025-01-23 18:01:30|80.59|79.99|80.68|80.08|80.68|80.08|80.59|79.99|8
1737655300000|2025-01-23 18:01:40|80.67|80.07|80.68|80.08|80.68|80.08|80.67|80.07|4
1737655310000|2025-01-23 18:01:50|80.69|80.09|80.7|80.1|80.7|80.1|80.68|80.08|8
1737655320000|2025-01-23 18:02:00|80.71|80.11|80.71|80.11|80.73|80.13|80.71|80.11|6
1737655330000|2025-01-23 18:02:10|80.7|80.1|80.7|80.1|80.7|80.1|80.69|80.09|3
1737655340000|2025-01-23 18:02:20|80.69|80.09|80.69|80.09|80.7|80.1|80.69|80.09|3
1737655350000|2025-01-23 18:02:30|80.7|80.1|80.67|80.07|80.7|80.1|80.64|80.04|7
1737655360000|2025-01-23 18:02:40|80.68|80.08|80.7|80.1|80.7|80.1|80.68|80.08|3
1737655370000|2025-01-23 18:02:50|80.69|80.09|80.7|80.1|80.71|80.11|80.69|80.09|6
1737655380000|2025-01-23 18:03:00|80.71|80.11|80.7|80.1|80.71|80.11|80.7|80.1|2
1737655390000|2025-01-23 18:03:10|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|2
1737655400000|2025-01-23 18:03:20|80.71|80.11|80.7|80.1|80.71|80.11|80.69|80.09|4
1737655410000|2025-01-23 18:03:30|80.69|80.09|80.66|80.06|80.69|80.09|80.63|80.03|10
1737655420000|2025-01-23 18:03:40|80.65|80.05|80.6|80|80.65|80.05|80.6|80|4
1737655430000|2025-01-23 18:03:50|80.61|80.01|80.58|79.98|80.61|80.01|80.58|79.98|4
1737655440000|2025-01-23 18:04:00|80.59|79.99|80.6|80|80.6|80|80.58|79.98|6
1737655450000|2025-01-23 18:04:10|80.61|80.01|80.64|80.04|80.64|80.04|80.61|80.01|3
1737655460000|2025-01-23 18:04:20|80.65|80.05|80.68|80.08|80.68|80.08|80.65|80.05|3
1737655470000|2025-01-23 18:04:30|80.69|80.09|80.66|80.06|80.69|80.09|80.66|80.06|5
1737655480000|2025-01-23 18:04:40|80.67|80.07|80.63|80.03|80.67|80.07|80.63|80.03|7
1737655490000|2025-01-23 18:04:50|80.61|80.01|80.7|80.1|80.7|80.1|80.61|80.01|10
1737655500000|2025-01-23 18:05:00|80.71|80.11|80.67|80.07|80.71|80.11|80.67|80.07|5
1737655510000|2025-01-23 18:05:10|80.62|80.02|80.65|80.05|80.66|80.06|80.62|80.02|9
1737655520000|2025-01-23 18:05:20|80.64|80.04|80.59|79.99|80.64|80.04|80.59|79.99|4
1737655530000|2025-01-23 18:05:30|80.6|80|80.59|79.99|80.6|80|80.59|79.99|2
1737655540000|2025-01-23 18:05:40|80.54|79.94|80.47|79.87|80.56|79.96|80.46|79.86|12
1737655550000|2025-01-23 18:05:50|80.46|79.86|80.48|79.88|80.48|79.88|80.46|79.86|7
1737655560000|2025-01-23 18:06:00|80.47|79.87|80.39|79.79|80.48|79.88|80.39|79.79|12
1737655570000|2025-01-23 18:06:10|80.4|79.8|80.38|79.78|80.4|79.8|80.38|79.78|5
1737655580000|2025-01-23 18:06:20|80.37|79.77|80.32|79.72|80.39|79.79|80.32|79.72|10
1737655590000|2025-01-23 18:06:30|80.31|79.71|80.34|79.74|80.34|79.74|80.31|79.71|3
1737655600000|2025-01-23 18:06:40|80.33|79.73|80.32|79.72|80.34|79.74|80.32|79.72|4
1737655610000|2025-01-23 18:06:50|80.31|79.71|80.29|79.69|80.31|79.71|80.29|79.69|3
1737655620000|2025-01-23 18:07:00|80.28|79.68|80.22|79.62|80.28|79.68|80.22|79.62|8
1737655630000|2025-01-23 18:07:10|80.23|79.63|80.28|79.68|80.29|79.69|80.22|79.62|7
1737655650000|2025-01-23 18:07:30|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737655660000|2025-01-23 18:07:40|80.29|79.69|80.25|79.65|80.29|79.69|80.24|79.64|6
1737655670000|2025-01-23 18:07:50|80.24|79.64|80.22|79.62|80.24|79.64|80.21|79.61|5
1737655680000|2025-01-23 18:08:00|80.21|79.61|80.18|79.58|80.22|79.62|80.18|79.58|8
1737655690000|2025-01-23 18:08:10|80.15|79.55|80.12|79.52|80.15|79.55|80.1|79.5|7
1737655700000|2025-01-23 18:08:20|80.13|79.53|80.16|79.56|80.16|79.56|80.11|79.51|8
1737655710000|2025-01-23 18:08:30|80.17|79.57|80.18|79.58|80.19|79.59|80.16|79.56|5
1737655720000|2025-01-23 18:08:40|80.17|79.57|80.2|79.6|80.2|79.6|80.17|79.57|4
1737655730000|2025-01-23 18:08:50|80.19|79.59|80.13|79.53|80.19|79.59|80.13|79.53|8
1737655740000|2025-01-23 18:09:00|80.14|79.54|80.16|79.56|80.17|79.57|80.14|79.54|7
1737655750000|2025-01-23 18:09:10|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737655760000|2025-01-23 18:09:20|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|3
1737655780000|2025-01-23 18:09:40|80.18|79.58|80.14|79.54|80.18|79.58|80.14|79.54|11
1737655790000|2025-01-23 18:09:50|80.13|79.53|80.14|79.54|80.14|79.54|80.13|79.53|4
1737655800000|2025-01-23 18:10:00|80.18|79.58|80.2|79.6|80.2|79.6|80.17|79.57|11
1737655810000|2025-01-23 18:10:10|80.19|79.59|80.17|79.57|80.21|79.61|80.17|79.57|10
1737655820000|2025-01-23 18:10:20|80.15|79.55|80.1|79.5|80.15|79.55|80.1|79.5|6
1737655830000|2025-01-23 18:10:30|80.12|79.52|80.12|79.52|80.12|79.52|80.11|79.51|3
1737655840000|2025-01-23 18:10:40|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1737655860000|2025-01-23 18:11:00|80.14|79.54|80.17|79.57|80.17|79.57|80.13|79.53|10
1737655870000|2025-01-23 18:11:10|80.14|79.54|80.09|79.49|80.14|79.54|80.08|79.48|7
1737655880000|2025-01-23 18:11:20|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737655890000|2025-01-23 18:11:30|80.1|79.5|80.16|79.56|80.16|79.56|80.1|79.5|8
1737655900000|2025-01-23 18:11:40|80.17|79.57|80.17|79.57|80.18|79.58|80.17|79.57|3
1737655910000|2025-01-23 18:11:50|80.13|79.53|80.13|79.53|80.13|79.53|80.12|79.52|3
1737655920000|2025-01-23 18:12:00|80.14|79.54|80.18|79.58|80.19|79.59|80.14|79.54|4
1737655930000|2025-01-23 18:12:10|80.19|79.59|80.2|79.6|80.2|79.6|80.14|79.54|10
1737655950000|2025-01-23 18:12:30|80.19|79.59|80.19|79.59|80.19|79.59|80.18|79.58|3
1737655960000|2025-01-23 18:12:40|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737655970000|2025-01-23 18:12:50|80.21|79.61|80.21|79.61|80.21|79.61|80.2|79.6|3
1737655990000|2025-01-23 18:13:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737656000000|2025-01-23 18:13:20|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|4
1737656020000|2025-01-23 18:13:40|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737656030000|2025-01-23 18:13:50|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737656040000|2025-01-23 18:14:00|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737656070000|2025-01-23 18:14:30|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737656080000|2025-01-23 18:14:40|80.2|79.6|80.13|79.53|80.2|79.6|80.13|79.53|4
1737656090000|2025-01-23 18:14:50|80.12|79.52|80.12|79.52|80.13|79.53|80.12|79.52|5
1737656100000|2025-01-23 18:15:00|80.13|79.53|80.17|79.57|80.18|79.58|80.12|79.52|13
1737656110000|2025-01-23 18:15:10|80.18|79.58|80.2|79.6|80.2|79.6|80.17|79.57|6
1737656120000|2025-01-23 18:15:20|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737656130000|2025-01-23 18:15:30|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737656140000|2025-01-23 18:15:40|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737656150000|2025-01-23 18:15:50|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737656160000|2025-01-23 18:16:00|80.21|79.61|80.12|79.52|80.22|79.62|80.12|79.52|8
1737656170000|2025-01-23 18:16:10|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737656180000|2025-01-23 18:16:20|80.09|79.49|80.01|79.41|80.09|79.49|80|79.4|4
1737656190000|2025-01-23 18:16:30|80.02|79.42|80.01|79.41|80.02|79.42|80.01|79.41|2
1737656200000|2025-01-23 18:16:40|80.02|79.42|80.05|79.45|80.05|79.45|80.02|79.42|7
1737656210000|2025-01-23 18:16:50|80.06|79.46|80.04|79.44|80.06|79.46|80.03|79.43|6
1737656220000|2025-01-23 18:17:00|80.05|79.45|80.09|79.49|80.09|79.49|80.05|79.45|9
1737656230000|2025-01-23 18:17:10|80.08|79.48|80.07|79.47|80.08|79.48|80.07|79.47|2
1737656240000|2025-01-23 18:17:20|80.05|79.45|80.03|79.43|80.08|79.48|80.03|79.43|9
1737656250000|2025-01-23 18:17:30|80.04|79.44|80.04|79.44|80.04|79.44|80.04|79.44|1
1737656260000|2025-01-23 18:17:40|80.07|79.47|80.11|79.51|80.12|79.52|80.07|79.47|8
1737656270000|2025-01-23 18:17:50|80.12|79.52|80.1|79.5|80.12|79.52|80.1|79.5|6
1737656280000|2025-01-23 18:18:00|80.07|79.47|80.09|79.49|80.1|79.5|80.07|79.47|6
1737656290000|2025-01-23 18:18:10|80.08|79.48|80.04|79.44|80.08|79.48|80.04|79.44|6
1737656300000|2025-01-23 18:18:20|80.03|79.43|80.12|79.52|80.12|79.52|80.03|79.43|10
1737656310000|2025-01-23 18:18:30|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|4
1737656320000|2025-01-23 18:18:40|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737656340000|2025-01-23 18:19:00|80.1|79.5|80.09|79.49|80.11|79.51|80.09|79.49|5
1737656350000|2025-01-23 18:19:10|80.05|79.45|80|79.4|80.05|79.45|80|79.4|5
1737656360000|2025-01-23 18:19:20|80.01|79.41|80.03|79.43|80.07|79.47|80.01|79.41|8
1737656370000|2025-01-23 18:19:30|80.02|79.42|80.08|79.48|80.08|79.48|80.02|79.42|7
1737656380000|2025-01-23 18:19:40|80.07|79.47|80.03|79.43|80.07|79.47|80.03|79.43|5
1737656390000|2025-01-23 18:19:50|80.02|79.42|80.03|79.43|80.03|79.43|80.01|79.41|4
1737656400000|2025-01-23 18:20:00|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737656410000|2025-01-23 18:20:10|80.01|79.41|79.98|79.38|80.01|79.41|79.96|79.36|7
1737656420000|2025-01-23 18:20:20|80|79.4|79.99|79.39|80|79.4|79.99|79.39|4
1737656430000|2025-01-23 18:20:30|79.98|79.38|79.97|79.37|79.99|79.39|79.96|79.36|7
1737656440000|2025-01-23 18:20:40|79.98|79.38|79.95|79.35|79.98|79.38|79.95|79.35|7
1737656450000|2025-01-23 18:20:50|79.94|79.34|79.94|79.34|79.98|79.38|79.93|79.33|8
1737656460000|2025-01-23 18:21:00|79.93|79.33|79.91|79.31|79.93|79.33|79.91|79.31|2
1737656470000|2025-01-23 18:21:10|79.92|79.32|79.97|79.37|79.97|79.37|79.92|79.32|3
1737656480000|2025-01-23 18:21:20|79.98|79.38|79.97|79.37|79.98|79.38|79.94|79.34|7
1737656490000|2025-01-23 18:21:30|80|79.4|80.01|79.41|80.02|79.42|80|79.4|5
1737656500000|2025-01-23 18:21:40|80.02|79.42|80.01|79.41|80.03|79.43|80.01|79.41|3
1737656510000|2025-01-23 18:21:50|80|79.4|80|79.4|80|79.4|80|79.4|1
1737656530000|2025-01-23 18:22:10|80.01|79.41|80.03|79.43|80.03|79.43|80|79.4|5
1737656540000|2025-01-23 18:22:20|80|79.4|80.01|79.41|80.01|79.41|80|79.4|2
1737656550000|2025-01-23 18:22:30|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737656560000|2025-01-23 18:22:40|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737656580000|2025-01-23 18:23:00|80|79.4|80.03|79.43|80.03|79.43|80|79.4|4
1737656590000|2025-01-23 18:23:10|80.08|79.48|80.13|79.53|80.13|79.53|80.08|79.48|4
1737656600000|2025-01-23 18:23:20|80.19|79.59|80.13|79.53|80.19|79.59|80.13|79.53|7
1737656610000|2025-01-23 18:23:30|80.14|79.54|80.14|79.54|80.18|79.58|80.14|79.54|8
1737656620000|2025-01-23 18:23:40|80.15|79.55|80.15|79.55|80.15|79.55|80.15|79.55|1
1737656630000|2025-01-23 18:23:50|80.17|79.57|80.2|79.6|80.2|79.6|80.17|79.57|8
1737656640000|2025-01-23 18:24:00|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|2
1737656660000|2025-01-23 18:24:20|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737656670000|2025-01-23 18:24:30|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737656680000|2025-01-23 18:24:40|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737656690000|2025-01-23 18:24:50|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737656700000|2025-01-23 18:25:00|80.23|79.63|80.27|79.67|80.28|79.68|80.22|79.62|6
1737656710000|2025-01-23 18:25:10|80.28|79.68|80.3|79.7|80.31|79.71|80.28|79.68|4
1737656720000|2025-01-23 18:25:20|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737656730000|2025-01-23 18:25:30|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737656740000|2025-01-23 18:25:40|80.29|79.69|80.26|79.66|80.29|79.69|80.25|79.65|5
1737656750000|2025-01-23 18:25:50|80.25|79.65|80.28|79.68|80.28|79.68|80.25|79.65|3
1737656760000|2025-01-23 18:26:00|80.29|79.69|80.3|79.7|80.3|79.7|80.28|79.68|4
1737656770000|2025-01-23 18:26:10|80.29|79.69|80.26|79.66|80.29|79.69|80.26|79.66|6
1737656780000|2025-01-23 18:26:20|80.25|79.65|80.26|79.66|80.26|79.66|80.25|79.65|2
1737656790000|2025-01-23 18:26:30|80.27|79.67|80.28|79.68|80.28|79.68|80.27|79.67|2
1737656800000|2025-01-23 18:26:40|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|2
1737656810000|2025-01-23 18:26:50|80.27|79.67|80.24|79.64|80.27|79.67|80.24|79.64|4
1737656820000|2025-01-23 18:27:00|80.23|79.63|80.25|79.65|80.27|79.67|80.23|79.63|5
1737656830000|2025-01-23 18:27:10|80.26|79.66|80.27|79.67|80.28|79.68|80.25|79.65|7
1737656840000|2025-01-23 18:27:20|80.26|79.66|80.25|79.65|80.27|79.67|80.24|79.64|8
1737656850000|2025-01-23 18:27:30|80.28|79.68|80.27|79.67|80.28|79.68|80.27|79.67|2
1737656860000|2025-01-23 18:27:40|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737656870000|2025-01-23 18:27:50|80.27|79.67|80.23|79.63|80.27|79.67|80.23|79.63|5
1737656880000|2025-01-23 18:28:00|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737656890000|2025-01-23 18:28:10|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737656910000|2025-01-23 18:28:30|80.2|79.6|80.15|79.55|80.2|79.6|80.14|79.54|10
1737656920000|2025-01-23 18:28:40|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1737656930000|2025-01-23 18:28:50|80.13|79.53|80.12|79.52|80.13|79.53|80.11|79.51|4
1737656940000|2025-01-23 18:29:00|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737656950000|2025-01-23 18:29:10|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|2
1737656960000|2025-01-23 18:29:20|80.12|79.52|80.14|79.54|80.15|79.55|80.12|79.52|6
1737656970000|2025-01-23 18:29:30|80.13|79.53|80.18|79.58|80.19|79.59|80.13|79.53|9
1737656990000|2025-01-23 18:29:50|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737657000000|2025-01-23 18:30:00|80.2|79.6|80.22|79.62|80.22|79.62|80.2|79.6|3
1737657010000|2025-01-23 18:30:10|80.21|79.61|80.2|79.6|80.21|79.61|80.19|79.59|4
1737657020000|2025-01-23 18:30:20|80.21|79.61|80.23|79.63|80.24|79.64|80.2|79.6|9
1737657030000|2025-01-23 18:30:30|80.22|79.62|80.18|79.58|80.22|79.62|80.17|79.57|8
1737657050000|2025-01-23 18:30:50|80.16|79.56|80.12|79.52|80.16|79.56|80.12|79.52|5
1737657060000|2025-01-23 18:31:00|80.13|79.53|80.17|79.57|80.19|79.59|80.12|79.52|7
1737657070000|2025-01-23 18:31:10|80.15|79.55|80.17|79.57|80.17|79.57|80.13|79.53|7
1737657080000|2025-01-23 18:31:20|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737657090000|2025-01-23 18:31:30|80.2|79.6|80.23|79.63|80.24|79.64|80.2|79.6|7
1737657100000|2025-01-23 18:31:40|80.24|79.64|80.27|79.67|80.27|79.67|80.23|79.63|5
1737657120000|2025-01-23 18:32:00|80.24|79.64|80.23|79.63|80.24|79.64|80.23|79.63|4
1737657130000|2025-01-23 18:32:10|80.22|79.62|80.23|79.63|80.24|79.64|80.22|79.62|3
1737657140000|2025-01-23 18:32:20|80.22|79.62|80.2|79.6|80.23|79.63|80.19|79.59|6
1737657150000|2025-01-23 18:32:30|80.19|79.59|80.21|79.61|80.21|79.61|80.19|79.59|3
1737657160000|2025-01-23 18:32:40|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1737657180000|2025-01-23 18:33:00|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737657190000|2025-01-23 18:33:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737657200000|2025-01-23 18:33:20|80.21|79.61|80.19|79.59|80.21|79.61|80.19|79.59|3
1737657210000|2025-01-23 18:33:30|80.2|79.6|80.18|79.58|80.2|79.6|80.18|79.58|3
1737657230000|2025-01-23 18:33:50|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737657240000|2025-01-23 18:34:00|80.17|79.57|80.12|79.52|80.17|79.57|80.12|79.52|5
1737657260000|2025-01-23 18:34:20|80.11|79.51|80.09|79.49|80.11|79.51|80.09|79.49|3
1737657280000|2025-01-23 18:34:40|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737657300000|2025-01-23 18:35:00|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737657310000|2025-01-23 18:35:10|80.08|79.48|80.04|79.44|80.08|79.48|80.04|79.44|4
1737657320000|2025-01-23 18:35:20|80.02|79.42|80.02|79.42|80.03|79.43|80.02|79.42|3
1737657330000|2025-01-23 18:35:30|80.01|79.41|80|79.4|80.01|79.41|80|79.4|2
1737657340000|2025-01-23 18:35:40|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1737657350000|2025-01-23 18:35:50|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|2
1737657360000|2025-01-23 18:36:00|79.96|79.36|80|79.4|80|79.4|79.96|79.36|8
1737657370000|2025-01-23 18:36:10|80.01|79.41|80.03|79.43|80.03|79.43|80.01|79.41|3
1737657380000|2025-01-23 18:36:20|80.06|79.46|80.09|79.49|80.09|79.49|80.06|79.46|6
1737657390000|2025-01-23 18:36:30|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737657400000|2025-01-23 18:36:40|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737657410000|2025-01-23 18:36:50|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737657420000|2025-01-23 18:37:00|80.12|79.52|80.13|79.53|80.13|79.53|80.11|79.51|4
1737657510000|2025-01-23 18:38:30|80.11|79.51|80.11|79.51|80.12|79.52|80.11|79.51|3
1737657520000|2025-01-23 18:38:40|80.1|79.5|80.02|79.42|80.1|79.5|80.02|79.42|6
1737657540000|2025-01-23 18:39:00|80.01|79.41|79.99|79.39|80.01|79.41|79.98|79.38|6
1737657550000|2025-01-23 18:39:10|80|79.4|80|79.4|80|79.4|80|79.4|1
1737657560000|2025-01-23 18:39:20|79.99|79.39|79.99|79.39|80|79.4|79.99|79.39|3
1737657580000|2025-01-23 18:39:40|79.98|79.38|79.97|79.37|79.98|79.38|79.97|79.37|2
1737657590000|2025-01-23 18:39:50|79.98|79.38|79.98|79.38|79.98|79.38|79.97|79.37|7
1737657600000|2025-01-23 18:40:00|79.97|79.37|79.82|79.22|79.97|79.37|79.82|79.22|10
1737657610000|2025-01-23 18:40:10|79.83|79.23|79.81|79.21|79.83|79.23|79.8|79.2|6
1737657620000|2025-01-23 18:40:20|79.8|79.2|79.79|79.19|79.81|79.21|79.79|79.19|4
1737657630000|2025-01-23 18:40:30|79.78|79.18|79.77|79.17|79.78|79.18|79.75|79.15|7
1737657640000|2025-01-23 18:40:40|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1737657650000|2025-01-23 18:40:50|79.79|79.19|79.78|79.18|79.79|79.19|79.74|79.14|11
1737657660000|2025-01-23 18:41:00|79.77|79.17|79.78|79.18|79.78|79.18|79.77|79.17|2
1737657670000|2025-01-23 18:41:10|79.79|79.19|79.8|79.2|79.81|79.21|79.79|79.19|5
1737657680000|2025-01-23 18:41:20|79.79|79.19|79.77|79.17|79.79|79.19|79.74|79.14|13
1737657690000|2025-01-23 18:41:30|79.76|79.16|79.74|79.14|79.76|79.16|79.74|79.14|3
1737657700000|2025-01-23 18:41:40|79.72|79.12|79.71|79.11|79.73|79.13|79.71|79.11|4
1737657720000|2025-01-23 18:42:00|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1737657730000|2025-01-23 18:42:10|79.69|79.09|79.64|79.04|79.69|79.09|79.63|79.03|9
1737657740000|2025-01-23 18:42:20|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1737657760000|2025-01-23 18:42:40|79.61|79.01|79.54|78.94|79.61|79.01|79.54|78.94|6
1737657770000|2025-01-23 18:42:50|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1737657780000|2025-01-23 18:43:00|79.51|78.91|79.58|78.98|79.58|78.98|79.51|78.91|10
1737657790000|2025-01-23 18:43:10|79.57|78.97|79.52|78.92|79.57|78.97|79.52|78.92|3
1737657800000|2025-01-23 18:43:20|79.51|78.91|79.51|78.91|79.51|78.91|79.51|78.91|1
1737657820000|2025-01-23 18:43:40|79.5|78.9|79.5|78.9|79.5|78.9|79.5|78.9|1
1737657830000|2025-01-23 18:43:50|79.51|78.91|79.5|78.9|79.51|78.91|79.5|78.9|2
1737657840000|2025-01-23 18:44:00|79.51|78.91|79.59|78.99|79.61|79.01|79.5|78.9|13
1737657850000|2025-01-23 18:44:10|79.58|78.98|79.54|78.94|79.58|78.98|79.54|78.94|4
1737657860000|2025-01-23 18:44:20|79.53|78.93|79.51|78.91|79.54|78.94|79.51|78.91|8
1737657880000|2025-01-23 18:44:40|79.52|78.92|79.52|78.92|79.54|78.94|79.51|78.91|8
1737657890000|2025-01-23 18:44:50|79.5|78.9|79.48|78.88|79.5|78.9|79.46|78.86|6
1737657900000|2025-01-23 18:45:00|79.49|78.89|79.49|78.89|79.51|78.91|79.49|78.89|7
1737657910000|2025-01-23 18:45:10|79.5|78.9|79.54|78.94|79.56|78.96|79.5|78.9|6
1737657920000|2025-01-23 18:45:20|79.55|78.95|79.57|78.97|79.58|78.98|79.55|78.95|4
1737657930000|2025-01-23 18:45:30|79.58|78.98|79.58|78.98|79.58|78.98|79.53|78.93|6
1737657940000|2025-01-23 18:45:40|79.59|78.99|79.6|79|79.6|79|79.59|78.99|2
1737657950000|2025-01-23 18:45:50|79.61|79.01|79.6|79|79.62|79.02|79.59|78.99|5
1737657960000|2025-01-23 18:46:00|79.59|78.99|79.53|78.93|79.59|78.99|79.53|78.93|7
1737657970000|2025-01-23 18:46:10|79.54|78.94|79.51|78.91|79.54|78.94|79.51|78.91|6
1737657980000|2025-01-23 18:46:20|79.5|78.9|79.53|78.93|79.54|78.94|79.49|78.89|8
1737657990000|2025-01-23 18:46:30|79.52|78.92|79.56|78.96|79.57|78.97|79.51|78.91|8
1737658000000|2025-01-23 18:46:40|79.57|78.97|79.59|78.99|79.59|78.99|79.57|78.97|3
1737658010000|2025-01-23 18:46:50|79.6|79|79.6|79|79.6|79|79.59|78.99|5
1737658020000|2025-01-23 18:47:00|79.59|78.99|79.58|78.98|79.59|78.99|79.55|78.95|6
1737658030000|2025-01-23 18:47:10|79.57|78.97|79.62|79.02|79.62|79.02|79.57|78.97|7
1737658040000|2025-01-23 18:47:20|79.64|79.04|79.67|79.07|79.69|79.09|79.64|79.04|7
1737658050000|2025-01-23 18:47:30|79.64|79.04|79.66|79.06|79.67|79.07|79.63|79.03|9
1737658060000|2025-01-23 18:47:40|79.64|79.04|79.61|79.01|79.64|79.04|79.61|79.01|4
1737658070000|2025-01-23 18:47:50|79.6|79|79.61|79.01|79.61|79.01|79.6|79|2
1737658080000|2025-01-23 18:48:00|79.6|79|79.55|78.95|79.61|79.01|79.55|78.95|7
1737658090000|2025-01-23 18:48:10|79.56|78.96|79.55|78.95|79.56|78.96|79.55|78.95|2
1737658100000|2025-01-23 18:48:20|79.52|78.92|79.51|78.91|79.52|78.92|79.51|78.91|6
1737658110000|2025-01-23 18:48:30|79.5|78.9|79.52|78.92|79.52|78.92|79.5|78.9|2
1737658120000|2025-01-23 18:48:40|79.51|78.91|79.51|78.91|79.52|78.92|79.51|78.91|5
1737658130000|2025-01-23 18:48:50|79.49|78.89|79.49|78.89|79.49|78.89|79.49|78.89|1
1737658140000|2025-01-23 18:49:00|79.51|78.91|79.51|78.91|79.52|78.92|79.5|78.9|6
1737658150000|2025-01-23 18:49:10|79.5|78.9|79.46|78.86|79.51|78.91|79.46|78.86|6
1737658160000|2025-01-23 18:49:20|79.45|78.85|79.45|78.85|79.45|78.85|79.45|78.85|1
1737658170000|2025-01-23 18:49:30|79.47|78.87|79.48|78.88|79.48|78.88|79.47|78.87|2
1737658180000|2025-01-23 18:49:40|79.47|78.87|79.48|78.88|79.48|78.88|79.45|78.85|8
1737658190000|2025-01-23 18:49:50|79.49|78.89|79.57|78.97|79.58|78.98|79.49|78.89|14
1737658200000|2025-01-23 18:50:00|79.56|78.96|79.5|78.9|79.58|78.98|79.5|78.9|8
1737658210000|2025-01-23 18:50:10|79.53|78.93|79.6|79|79.6|79|79.52|78.92|10
1737658220000|2025-01-23 18:50:20|79.62|79.02|79.6|79|79.62|79.02|79.6|79|2
1737658230000|2025-01-23 18:50:30|79.59|78.99|79.53|78.93|79.59|78.99|79.52|78.92|5
1737658240000|2025-01-23 18:50:40|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1737658250000|2025-01-23 18:50:50|79.53|78.93|79.53|78.93|79.53|78.93|79.52|78.92|3
1737658260000|2025-01-23 18:51:00|79.52|78.92|79.53|78.93|79.53|78.93|79.5|78.9|4
1737658270000|2025-01-23 18:51:10|79.52|78.92|79.48|78.88|79.52|78.92|79.45|78.85|11
1737658280000|2025-01-23 18:51:20|79.47|78.87|79.56|78.96|79.56|78.96|79.47|78.87|8
1737658290000|2025-01-23 18:51:30|79.58|78.98|79.54|78.94|79.58|78.98|79.53|78.93|4
1737658300000|2025-01-23 18:51:40|79.55|78.95|79.61|79.01|79.61|79.01|79.55|78.95|7
1737658310000|2025-01-23 18:51:50|79.6|79|79.6|79|79.6|79|79.6|79|1
1737658320000|2025-01-23 18:52:00|79.58|78.98|79.55|78.95|79.59|78.99|79.55|78.95|6
1737658330000|2025-01-23 18:52:10|79.54|78.94|79.52|78.92|79.54|78.94|79.52|78.92|5
1737658350000|2025-01-23 18:52:30|79.54|78.94|79.55|78.95|79.55|78.95|79.54|78.94|2
1737658360000|2025-01-23 18:52:40|79.56|78.96|79.55|78.95|79.6|79|79.55|78.95|7
1737658370000|2025-01-23 18:52:50|79.56|78.96|79.62|79.02|79.62|79.02|79.56|78.96|4
1737658380000|2025-01-23 18:53:00|79.63|79.03|79.62|79.02|79.66|79.06|79.62|79.02|6
1737658390000|2025-01-23 18:53:10|79.63|79.03|79.62|79.02|79.63|79.03|79.62|79.02|4
1737658400000|2025-01-23 18:53:20|79.63|79.03|79.61|79.01|79.63|79.03|79.61|79.01|3
1737658420000|2025-01-23 18:53:40|79.6|79|79.61|79.01|79.61|79.01|79.6|79|2
1737658430000|2025-01-23 18:53:50|79.62|79.02|79.6|79|79.62|79.02|79.6|79|3
1737658440000|2025-01-23 18:54:00|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1737658450000|2025-01-23 18:54:10|79.61|79.01|79.53|78.93|79.61|79.01|79.53|78.93|10
1737658470000|2025-01-23 18:54:30|79.52|78.92|79.53|78.93|79.53|78.93|79.52|78.92|2
1737658480000|2025-01-23 18:54:40|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1737658490000|2025-01-23 18:54:50|79.53|78.93|79.58|78.98|79.59|78.99|79.53|78.93|12
1737658500000|2025-01-23 18:55:00|79.59|78.99|79.56|78.96|79.59|78.99|79.56|78.96|3
1737658510000|2025-01-23 18:55:10|79.55|78.95|79.45|78.85|79.55|78.95|79.45|78.85|8
1737658520000|2025-01-23 18:55:20|79.44|78.84|79.45|78.85|79.46|78.86|79.44|78.84|4
1737658530000|2025-01-23 18:55:30|79.44|78.84|79.42|78.82|79.44|78.84|79.42|78.82|3
1737658550000|2025-01-23 18:55:50|79.41|78.81|79.41|78.81|79.41|78.81|79.41|78.81|1
1737658570000|2025-01-23 18:56:10|79.42|78.82|79.43|78.83|79.43|78.83|79.41|78.81|4
1737658580000|2025-01-23 18:56:20|79.42|78.82|79.48|78.88|79.49|78.89|79.42|78.82|5
1737658590000|2025-01-23 18:56:30|79.47|78.87|79.5|78.9|79.5|78.9|79.47|78.87|4
1737658600000|2025-01-23 18:56:40|79.51|78.91|79.51|78.91|79.51|78.91|79.51|78.91|1
1737658610000|2025-01-23 18:56:50|79.5|78.9|79.5|78.9|79.5|78.9|79.5|78.9|1
1737658620000|2025-01-23 18:57:00|79.47|78.87|79.44|78.84|79.47|78.87|79.44|78.84|8
1737658630000|2025-01-23 18:57:10|79.43|78.83|79.43|78.83|79.43|78.83|79.43|78.83|1
1737658640000|2025-01-23 18:57:20|79.45|78.85|79.44|78.84|79.49|78.89|79.43|78.83|11
1737658660000|2025-01-23 18:57:40|79.43|78.83|79.43|78.83|79.43|78.83|79.43|78.83|1
1737658670000|2025-01-23 18:57:50|79.42|78.82|79.43|78.83|79.43|78.83|79.42|78.82|2
1737658680000|2025-01-23 18:58:00|79.42|78.82|79.42|78.82|79.42|78.82|79.42|78.82|1
1737658690000|2025-01-23 18:58:10|79.43|78.83|79.42|78.82|79.43|78.83|79.42|78.82|2
1737658700000|2025-01-23 18:58:20|79.43|78.83|79.5|78.9|79.5|78.9|79.43|78.83|6
1737658710000|2025-01-23 18:58:30|79.49|78.89|79.49|78.89|79.49|78.89|79.49|78.89|1
1737658720000|2025-01-23 18:58:40|79.5|78.9|79.51|78.91|79.52|78.92|79.5|78.9|4
1737658740000|2025-01-23 18:59:00|79.5|78.9|79.51|78.91|79.51|78.91|79.5|78.9|2
1737658750000|2025-01-23 18:59:10|79.52|78.92|79.53|78.93|79.54|78.94|79.52|78.92|4
1737658760000|2025-01-23 18:59:20|79.52|78.92|79.51|78.91|79.53|78.93|79.51|78.91|8
1737658770000|2025-01-23 18:59:30|79.5|78.9|79.43|78.83|79.5|78.9|79.43|78.83|5
1737658780000|2025-01-23 18:59:40|79.42|78.82|79.42|78.82|79.42|78.82|79.42|78.82|1
1737658790000|2025-01-23 18:59:50|79.43|78.83|79.42|78.82|79.43|78.83|79.42|78.82|2
1737658800000|2025-01-23 19:00:00|79.41|78.81|79.41|78.81|79.41|78.81|79.41|78.81|1
1737658810000|2025-01-23 19:00:10|79.42|78.82|79.42|78.82|79.43|78.83|79.41|78.81|5
1737658820000|2025-01-23 19:00:20|79.43|78.83|79.43|78.83|79.44|78.84|79.43|78.83|3
1737658840000|2025-01-23 19:00:40|79.42|78.82|79.35|78.75|79.42|78.82|79.35|78.75|8
1737658850000|2025-01-23 19:00:50|79.34|78.74|79.34|78.74|79.34|78.74|79.34|78.74|1
1737658860000|2025-01-23 19:01:00|79.35|78.75|79.34|78.74|79.35|78.75|79.34|78.74|2
1737658870000|2025-01-23 19:01:10|79.28|78.68|79.23|78.63|79.28|78.68|79.23|78.63|3
1737658880000|2025-01-23 19:01:20|79.24|78.64|79.24|78.64|79.26|78.66|79.24|78.64|6
1737658890000|2025-01-23 19:01:30|79.25|78.65|79.2|78.6|79.25|78.65|79.19|78.59|5
1737658900000|2025-01-23 19:01:40|79.19|78.59|79.2|78.6|79.2|78.6|79.19|78.59|6
1737658910000|2025-01-23 19:01:50|79.19|78.59|79.19|78.59|79.2|78.6|79.19|78.59|3
1737658920000|2025-01-23 19:02:00|79.2|78.6|79.2|78.6|79.21|78.61|79.19|78.59|5
1737658930000|2025-01-23 19:02:10|79.21|78.61|79.21|78.61|79.21|78.61|79.2|78.6|3
1737658940000|2025-01-23 19:02:20|79.22|78.62|79.3|78.7|79.3|78.7|79.22|78.62|5
1737658950000|2025-01-23 19:02:30|79.29|78.69|79.34|78.74|79.34|78.74|79.29|78.69|6
1737658960000|2025-01-23 19:02:40|79.39|78.79|79.41|78.81|79.42|78.82|79.38|78.78|5
1737658970000|2025-01-23 19:02:50|79.42|78.82|79.38|78.78|79.42|78.82|79.38|78.78|6
1737658980000|2025-01-23 19:03:00|79.39|78.79|79.44|78.84|79.44|78.84|79.39|78.79|6
1737658990000|2025-01-23 19:03:10|79.43|78.83|79.42|78.82|79.43|78.83|79.41|78.81|4
1737659000000|2025-01-23 19:03:20|79.41|78.81|79.41|78.81|79.41|78.81|79.41|78.81|1
1737659010000|2025-01-23 19:03:30|79.42|78.82|79.42|78.82|79.42|78.82|79.42|78.82|1
1737659020000|2025-01-23 19:03:40|79.41|78.81|79.39|78.79|79.41|78.81|79.39|78.79|9
1737659030000|2025-01-23 19:03:50|79.38|78.78|79.29|78.69|79.38|78.78|79.28|78.68|10
1737659040000|2025-01-23 19:04:00|79.28|78.68|79.24|78.64|79.28|78.68|79.24|78.64|4
1737659050000|2025-01-23 19:04:10|79.23|78.63|79.22|78.62|79.23|78.63|79.22|78.62|4
1737659060000|2025-01-23 19:04:20|79.21|78.61|79.18|78.58|79.21|78.61|79.17|78.57|9
1737659070000|2025-01-23 19:04:30|79.17|78.57|79.18|78.58|79.21|78.61|79.17|78.57|7
1737659080000|2025-01-23 19:04:40|79.17|78.57|79.17|78.57|79.17|78.57|79.17|78.57|1
1737659100000|2025-01-23 19:05:00|79.12|78.52|79.02|78.42|79.12|78.52|79.02|78.42|8
1737659110000|2025-01-23 19:05:10|79.03|78.43|79.02|78.42|79.03|78.43|78.97|78.37|12
1737659120000|2025-01-23 19:05:20|79.03|78.43|79.02|78.42|79.03|78.43|79.01|78.41|6
1737659130000|2025-01-23 19:05:30|79.01|78.41|78.94|78.34|79.01|78.41|78.93|78.33|7
1737659140000|2025-01-23 19:05:40|78.95|78.35|78.95|78.35|78.98|78.38|78.95|78.35|6
1737659150000|2025-01-23 19:05:50|78.94|78.34|78.94|78.34|78.94|78.34|78.94|78.34|1
1737659160000|2025-01-23 19:06:00|78.93|78.33|78.88|78.28|78.93|78.33|78.88|78.28|6
1737659170000|2025-01-23 19:06:10|78.89|78.29|78.88|78.28|78.9|78.3|78.87|78.27|8
1737659180000|2025-01-23 19:06:20|78.9|78.3|78.89|78.29|78.9|78.3|78.88|78.28|10
1737659190000|2025-01-23 19:06:30|78.88|78.28|78.85|78.25|78.9|78.3|78.85|78.25|9
1737659200000|2025-01-23 19:06:40|78.86|78.26|78.86|78.26|78.86|78.26|78.85|78.25|3
1737659210000|2025-01-23 19:06:50|78.85|78.25|78.85|78.25|78.85|78.25|78.85|78.25|1
1737659220000|2025-01-23 19:07:00|78.89|78.29|78.98|78.38|78.98|78.38|78.88|78.28|16
1737659230000|2025-01-23 19:07:10|78.97|78.37|78.95|78.35|78.97|78.37|78.95|78.35|4
1737660770000|2025-01-23 19:32:50|79.19|78.59|79.18|78.58|79.19|78.59|79.18|78.58|2
1737660780000|2025-01-23 19:33:00|79.17|78.57|79.15|78.55|79.17|78.57|79.14|78.54|4
1737660790000|2025-01-23 19:33:10|79.14|78.54|79.13|78.53|79.14|78.54|79.13|78.53|2
1737660800000|2025-01-23 19:33:20|79.12|78.52|79.12|78.52|79.12|78.52|79.12|78.52|1
1737660810000|2025-01-23 19:33:30|79.11|78.51|79.1|78.5|79.11|78.51|79.1|78.5|2
1737660820000|2025-01-23 19:33:40|78.9|78.3|79.09|78.49|79.1|78.5|78.9|78.3|3
1737660830000|2025-01-23 19:33:50|79.08|78.48|79.08|78.48|79.08|78.48|79.08|78.48|1
1737660840000|2025-01-23 19:34:00|79.07|78.47|79.05|78.45|79.07|78.47|79.05|78.45|3
1737660860000|2025-01-23 19:34:20|79.06|78.46|78.99|78.39|79.1|78.5|78.94|78.34|11
1737660870000|2025-01-23 19:34:30|78.95|78.35|79.02|78.42|79.1|78.5|78.95|78.35|6
1737660880000|2025-01-23 19:34:40|79.03|78.43|79.03|78.43|79.12|78.52|79.03|78.43|7
1737660890000|2025-01-23 19:34:50|79.12|78.52|79.03|78.43|79.26|78.66|79.03|78.43|7
1737660900000|2025-01-23 19:35:00|79.04|78.44|79.02|78.42|79.25|78.65|79|78.4|13
1737660910000|2025-01-23 19:35:10|79.24|78.64|79.01|78.41|79.24|78.64|79|78.4|8
1737660920000|2025-01-23 19:35:20|79.21|78.61|79.02|78.42|79.21|78.61|79.02|78.42|2
1737660930000|2025-01-23 19:35:30|79.09|78.49|79.1|78.5|79.1|78.5|79.09|78.49|2
1737660940000|2025-01-23 19:35:40|79.23|78.63|79.1|78.5|79.23|78.63|79.09|78.49|6
1737660950000|2025-01-23 19:35:50|79.11|78.51|79.12|78.52|79.12|78.52|79.11|78.51|4
1737660960000|2025-01-23 19:36:00|79.22|78.62|79.13|78.53|79.22|78.62|79.12|78.52|7
1737660970000|2025-01-23 19:36:10|79.22|78.62|79.15|78.55|79.22|78.62|79.15|78.55|4
1737661000000|2025-01-23 19:36:40|79.14|78.54|79.06|78.46|79.14|78.54|79.04|78.44|16
1737661010000|2025-01-23 19:36:50|79.07|78.47|79.11|78.51|79.11|78.51|79.06|78.46|4
1737661020000|2025-01-23 19:37:00|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737661030000|2025-01-23 19:37:10|79.09|78.49|79.11|78.51|79.11|78.51|79.09|78.49|3
1737661040000|2025-01-23 19:37:20|79.12|78.52|79.12|78.52|79.13|78.53|79.11|78.51|5
1737661050000|2025-01-23 19:37:30|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1737661060000|2025-01-23 19:37:40|79.12|78.52|79.12|78.52|79.12|78.52|79.1|78.5|5
1737661070000|2025-01-23 19:37:50|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737661080000|2025-01-23 19:38:00|79.12|78.52|79.12|78.52|79.12|78.52|79.1|78.5|6
1737661090000|2025-01-23 19:38:10|79.13|78.53|79.12|78.52|79.13|78.53|79.11|78.51|7
1737661110000|2025-01-23 19:38:30|79.13|78.53|79.13|78.53|79.13|78.53|79.13|78.53|1
1737661140000|2025-01-23 19:39:00|79.18|78.58|79.2|78.6|79.22|78.62|79.16|78.56|6
1737661150000|2025-01-23 19:39:10|79.16|78.56|79.14|78.54|79.19|78.59|79.14|78.54|10
1737661160000|2025-01-23 19:39:20|79.15|78.55|79.13|78.53|79.15|78.55|79.13|78.53|2
1737661180000|2025-01-23 19:39:40|79.15|78.55|79.15|78.55|79.15|78.55|79.15|78.55|1
1737661190000|2025-01-23 19:39:50|79.14|78.54|79.15|78.55|79.15|78.55|79.14|78.54|2
1737661200000|2025-01-23 19:40:00|79.14|78.54|79.12|78.52|79.14|78.54|79.12|78.52|3
1737661210000|2025-01-23 19:40:10|79.13|78.53|79.13|78.53|79.13|78.53|79.12|78.52|5
1737661220000|2025-01-23 19:40:20|79.12|78.52|79.11|78.51|79.12|78.52|79.09|78.49|7
1737661240000|2025-01-23 19:40:40|79.12|78.52|79.14|78.54|79.14|78.54|79.12|78.52|3
1737661260000|2025-01-23 19:41:00|79.17|78.57|79.14|78.54|79.18|78.58|79.14|78.54|5
1737661270000|2025-01-23 19:41:10|79.13|78.53|79.12|78.52|79.13|78.53|79.11|78.51|3
1737661290000|2025-01-23 19:41:30|79.11|78.51|79.14|78.54|79.15|78.55|79.11|78.51|4
1737661300000|2025-01-23 19:41:40|79.15|78.55|79.15|78.55|79.15|78.55|79.14|78.54|5
1737661310000|2025-01-23 19:41:50|79.14|78.54|79.14|78.54|79.15|78.55|79.14|78.54|5
1737661320000|2025-01-23 19:42:00|79.12|78.52|79.13|78.53|79.13|78.53|79.12|78.52|2
1737661340000|2025-01-23 19:42:20|79.12|78.52|79.08|78.48|79.12|78.52|79.08|78.48|3
1737661350000|2025-01-23 19:42:30|79.02|78.42|79.02|78.42|79.02|78.42|78.99|78.39|3
1737661360000|2025-01-23 19:42:40|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1737661380000|2025-01-23 19:43:00|79.02|78.42|79.01|78.41|79.02|78.42|79.01|78.41|2
1737661390000|2025-01-23 19:43:10|79.02|78.42|79.02|78.42|79.02|78.42|78.99|78.39|4
1737661400000|2025-01-23 19:43:20|79.03|78.43|79.02|78.42|79.03|78.43|79.02|78.42|2
1737661410000|2025-01-23 19:43:30|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1737661420000|2025-01-23 19:43:40|79.04|78.44|79.1|78.5|79.1|78.5|79.04|78.44|6
1737661440000|2025-01-23 19:44:00|79.11|78.51|79.11|78.51|79.11|78.51|79.1|78.5|3
1737661450000|2025-01-23 19:44:10|79.12|78.52|79.13|78.53|79.13|78.53|79.12|78.52|4
1737661460000|2025-01-23 19:44:20|79.12|78.52|79.12|78.52|79.12|78.52|79.12|78.52|1
1737661470000|2025-01-23 19:44:30|79.13|78.53|79.13|78.53|79.13|78.53|79.13|78.53|1
1737661500000|2025-01-23 19:45:00|79.14|78.54|79.14|78.54|79.14|78.54|79.14|78.54|1
1737661510000|2025-01-23 19:45:10|79.13|78.53|79.12|78.52|79.13|78.53|79.08|78.48|8
1737661520000|2025-01-23 19:45:20|79.13|78.53|79.13|78.53|79.13|78.53|79.13|78.53|1
1737661530000|2025-01-23 19:45:30|79.09|78.49|79.11|78.51|79.11|78.51|79.09|78.49|2
1737661540000|2025-01-23 19:45:40|79.08|78.48|79.04|78.44|79.08|78.48|79.03|78.43|10
1737661550000|2025-01-23 19:45:50|79.05|78.45|79.03|78.43|79.05|78.45|79.03|78.43|8
1737661560000|2025-01-23 19:46:00|79.05|78.45|78.96|78.36|79.05|78.45|78.96|78.36|7
1737661570000|2025-01-23 19:46:10|78.95|78.35|78.93|78.33|78.95|78.35|78.93|78.33|4
1737661580000|2025-01-23 19:46:20|78.95|78.35|78.94|78.34|78.95|78.35|78.94|78.34|2
1737661600000|2025-01-23 19:46:40|78.95|78.35|78.95|78.35|78.98|78.38|78.95|78.35|4
1737661610000|2025-01-23 19:46:50|78.96|78.36|78.97|78.37|78.97|78.37|78.96|78.36|2
1737661620000|2025-01-23 19:47:00|78.96|78.36|78.94|78.34|78.96|78.36|78.94|78.34|5
1737661630000|2025-01-23 19:47:10|78.93|78.33|78.9|78.3|78.93|78.33|78.9|78.3|4
1737661640000|2025-01-23 19:47:20|78.87|78.27|78.84|78.24|78.87|78.27|78.84|78.24|2
1737661660000|2025-01-23 19:47:40|78.8|78.2|78.79|78.19|78.8|78.2|78.76|78.16|7
1737661670000|2025-01-23 19:47:50|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|2
1737661680000|2025-01-23 19:48:00|78.8|78.2|78.8|78.2|78.81|78.21|78.8|78.2|3
1737661690000|2025-01-23 19:48:10|78.79|78.19|78.78|78.18|78.79|78.19|78.75|78.15|7
1737661710000|2025-01-23 19:48:30|78.83|78.23|78.84|78.24|78.88|78.28|78.81|78.21|10
1737661720000|2025-01-23 19:48:40|78.85|78.25|78.85|78.25|78.85|78.25|78.84|78.24|3
1737661730000|2025-01-23 19:48:50|78.84|78.24|78.84|78.24|78.84|78.24|78.84|78.24|1
1737661740000|2025-01-23 19:49:00|78.83|78.23|78.8|78.2|78.83|78.23|78.8|78.2|4
1737661750000|2025-01-23 19:49:10|78.74|78.14|78.69|78.09|78.74|78.14|78.69|78.09|12
1737661760000|2025-01-23 19:49:20|78.65|78.05|78.61|78.01|78.65|78.05|78.61|78.01|4
1737661770000|2025-01-23 19:49:30|78.55|77.95|78.46|77.86|78.55|77.95|78.46|77.86|11
1737661780000|2025-01-23 19:49:40|78.47|77.87|78.46|77.86|78.52|77.92|78.46|77.86|10
1737661790000|2025-01-23 19:49:50|78.49|77.89|78.46|77.86|78.51|77.91|78.46|77.86|10
1737661800000|2025-01-23 19:50:00|78.45|77.85|78.51|77.91|78.51|77.91|78.44|77.84|12
1737661810000|2025-01-23 19:50:10|78.49|77.89|78.49|77.89|78.51|77.91|78.45|77.85|14
1737661820000|2025-01-23 19:50:20|78.46|77.86|78.42|77.82|78.47|77.87|78.42|77.82|8
1737661830000|2025-01-23 19:50:30|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737661840000|2025-01-23 19:50:40|78.46|77.86|78.45|77.85|78.49|77.89|78.45|77.85|13
1737661850000|2025-01-23 19:50:50|78.44|77.84|78.44|77.84|78.44|77.84|78.44|77.84|1
1737661860000|2025-01-23 19:51:00|78.45|77.85|78.5|77.9|78.5|77.9|78.45|77.85|4
1737661870000|2025-01-23 19:51:10|78.49|77.89|78.42|77.82|78.49|77.89|78.42|77.82|11
1737661880000|2025-01-23 19:51:20|78.43|77.83|78.46|77.86|78.47|77.87|78.43|77.83|6
1737661890000|2025-01-23 19:51:30|78.48|77.88|78.49|77.89|78.49|77.89|78.47|77.87|8
1737661900000|2025-01-23 19:51:40|78.48|77.88|78.43|77.83|78.48|77.88|78.42|77.82|6
1737661910000|2025-01-23 19:51:50|78.42|77.82|78.44|77.84|78.44|77.84|78.42|77.82|5
1737661920000|2025-01-23 19:52:00|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737661930000|2025-01-23 19:52:10|78.42|77.82|78.42|77.82|78.42|77.82|78.41|77.81|3
1737661940000|2025-01-23 19:52:20|78.4|77.8|78.35|77.75|78.41|77.81|78.34|77.74|8
1737661950000|2025-01-23 19:52:30|78.33|77.73|78.32|77.72|78.34|77.74|78.31|77.71|5
1737661960000|2025-01-23 19:52:40|78.34|77.74|78.34|77.74|78.4|77.8|78.33|77.73|14
1737661970000|2025-01-23 19:52:50|78.36|77.76|78.34|77.74|78.36|77.76|78.34|77.74|4
1737661980000|2025-01-23 19:53:00|78.33|77.73|78.31|77.71|78.33|77.73|78.31|77.71|3
1737661990000|2025-01-23 19:53:10|78.34|77.74|78.32|77.72|78.34|77.74|78.32|77.72|2
1737662000000|2025-01-23 19:53:20|78.31|77.71|78.31|77.71|78.31|77.71|78.31|77.71|1
1737662010000|2025-01-23 19:53:30|78.32|77.72|78.26|77.66|78.32|77.72|78.26|77.66|5
1737662020000|2025-01-23 19:53:40|78.27|77.67|78.28|77.68|78.28|77.68|78.26|77.66|5
1737662030000|2025-01-23 19:53:50|78.27|77.67|78.24|77.64|78.27|77.67|78.24|77.64|6
1737662040000|2025-01-23 19:54:00|78.23|77.63|78.18|77.58|78.24|77.64|78.14|77.54|15
1737662050000|2025-01-23 19:54:10|78.15|77.55|78.17|77.57|78.18|77.58|78.15|77.55|7
1737662060000|2025-01-23 19:54:20|78.18|77.58|78.16|77.56|78.19|77.59|78.15|77.55|7
1737662070000|2025-01-23 19:54:30|78.15|77.55|78.14|77.54|78.15|77.55|78.14|77.54|2
1737662080000|2025-01-23 19:54:40|78.15|77.55|78.15|77.55|78.15|77.55|78.15|77.55|1
1737662090000|2025-01-23 19:54:50|78.14|77.54|78.08|77.48|78.14|77.54|78.07|77.47|4
1737662100000|2025-01-23 19:55:00|78.1|77.5|78.11|77.51|78.12|77.52|78.1|77.5|6
1737662110000|2025-01-23 19:55:10|78.1|77.5|78.1|77.5|78.11|77.51|78.09|77.49|6
1737662120000|2025-01-23 19:55:20|78.11|77.51|78.13|77.53|78.13|77.53|78.11|77.51|2
1737662130000|2025-01-23 19:55:30|78.16|77.56|78.17|77.57|78.17|77.57|78.16|77.56|2
1737662140000|2025-01-23 19:55:40|78.18|77.58|78.19|77.59|78.19|77.59|78.14|77.54|6
1737662150000|2025-01-23 19:55:50|78.2|77.6|78.2|77.6|78.2|77.6|78.2|77.6|1
1737662160000|2025-01-23 19:56:00|78.21|77.61|78.26|77.66|78.26|77.66|78.21|77.61|5
1737662170000|2025-01-23 19:56:10|78.25|77.65|78.29|77.69|78.3|77.7|78.25|77.65|8
1737662180000|2025-01-23 19:56:20|78.3|77.7|78.29|77.69|78.3|77.7|78.29|77.69|2
1737662200000|2025-01-23 19:56:40|78.3|77.7|78.37|77.77|78.37|77.77|78.3|77.7|6
1737662210000|2025-01-23 19:56:50|78.38|77.78|78.38|77.78|78.38|77.78|78.37|77.77|3
1737662220000|2025-01-23 19:57:00|78.37|77.77|78.33|77.73|78.37|77.77|78.33|77.73|5
1737662240000|2025-01-23 19:57:20|78.31|77.71|78.31|77.71|78.31|77.71|78.31|77.71|1
1737662250000|2025-01-23 19:57:30|78.32|77.72|78.32|77.72|78.32|77.72|78.31|77.71|3
1737662260000|2025-01-23 19:57:40|78.33|77.73|78.35|77.75|78.36|77.76|78.33|77.73|5
1737662270000|2025-01-23 19:57:50|78.36|77.76|78.37|77.77|78.38|77.78|78.36|77.76|3
1737662280000|2025-01-23 19:58:00|78.36|77.76|78.33|77.73|78.36|77.76|78.33|77.73|4
1737662290000|2025-01-23 19:58:10|78.31|77.71|78.38|77.78|78.38|77.78|78.31|77.71|4
1737662300000|2025-01-23 19:58:20|78.39|77.79|78.35|77.75|78.39|77.79|78.34|77.74|5
1737662310000|2025-01-23 19:58:30|78.36|77.76|78.4|77.8|78.43|77.83|78.36|77.76|11
1737662320000|2025-01-23 19:58:40|78.39|77.79|78.4|77.8|78.4|77.8|78.39|77.79|2
1737662360000|2025-01-23 19:59:20|78.39|77.79|78.38|77.78|78.39|77.79|78.38|77.78|2
1737662370000|2025-01-23 19:59:30|78.39|77.79|78.39|77.79|78.39|77.79|78.39|77.79|1
1737662380000|2025-01-23 19:59:40|78.4|77.8|78.41|77.81|78.41|77.81|78.39|77.79|4
1737662390000|2025-01-23 19:59:50|78.42|77.82|78.42|77.82|78.46|77.86|78.42|77.82|9
1737662400000|2025-01-23 20:00:00|78.41|77.81|78.48|77.88|78.48|77.88|78.39|77.79|12
1737662410000|2025-01-23 20:00:10|78.49|77.89|78.51|77.91|78.52|77.92|78.49|77.89|6
1737662420000|2025-01-23 20:00:20|78.52|77.92|78.52|77.92|78.53|77.93|78.51|77.91|5
1737662430000|2025-01-23 20:00:30|78.5|77.9|78.51|77.91|78.51|77.91|78.5|77.9|4
1737662440000|2025-01-23 20:00:40|78.5|77.9|78.49|77.89|78.5|77.9|78.45|77.85|9
1737662450000|2025-01-23 20:00:50|78.5|77.9|78.44|77.84|78.5|77.9|78.44|77.84|8
1737662460000|2025-01-23 20:01:00|78.43|77.83|78.37|77.77|78.45|77.85|78.34|77.74|13
1737662470000|2025-01-23 20:01:10|78.36|77.76|78.37|77.77|78.37|77.77|78.35|77.75|9
1737662480000|2025-01-23 20:01:20|78.36|77.76|78.38|77.78|78.38|77.78|78.35|77.75|10
1737662490000|2025-01-23 20:01:30|78.37|77.77|78.22|77.62|78.38|77.78|78.22|77.62|14
1737662500000|2025-01-23 20:01:40|78.23|77.63|78.2|77.6|78.24|77.64|78.2|77.6|6
1737662510000|2025-01-23 20:01:50|78.21|77.61|78.21|77.61|78.21|77.61|78.21|77.61|1
1737662520000|2025-01-23 20:02:00|78.23|77.63|78.3|77.7|78.3|77.7|78.23|77.63|8
1737662530000|2025-01-23 20:02:10|78.32|77.72|78.37|77.77|78.37|77.77|78.32|77.72|5
1737662540000|2025-01-23 20:02:20|78.36|77.76|78.4|77.8|78.4|77.8|78.36|77.76|7
1737662550000|2025-01-23 20:02:30|78.41|77.81|78.43|77.83|78.43|77.83|78.4|77.8|5
1737662560000|2025-01-23 20:02:40|78.45|77.85|78.49|77.89|78.49|77.89|78.45|77.85|5
1737662570000|2025-01-23 20:02:50|78.47|77.87|78.47|77.87|78.49|77.89|78.46|77.86|8
1737662580000|2025-01-23 20:03:00|78.49|77.89|78.48|77.88|78.49|77.89|78.48|77.88|2
1737662590000|2025-01-23 20:03:10|78.49|77.89|78.46|77.86|78.51|77.91|78.46|77.86|8
1737662600000|2025-01-23 20:03:20|78.45|77.85|78.47|77.87|78.47|77.87|78.45|77.85|3
1737662610000|2025-01-23 20:03:30|78.45|77.85|78.47|77.87|78.47|77.87|78.45|77.85|3
1737662620000|2025-01-23 20:03:40|78.45|77.85|78.45|77.85|78.49|77.89|78.45|77.85|6
1737662630000|2025-01-23 20:03:50|78.46|77.86|78.42|77.82|78.46|77.86|78.42|77.82|5
1737662640000|2025-01-23 20:04:00|78.41|77.81|78.4|77.8|78.41|77.81|78.4|77.8|2
1737662650000|2025-01-23 20:04:10|78.41|77.81|78.41|77.81|78.42|77.82|78.4|77.8|5
1737662670000|2025-01-23 20:04:30|78.42|77.82|78.45|77.85|78.47|77.87|78.41|77.81|8
1737662680000|2025-01-23 20:04:40|78.42|77.82|78.49|77.89|78.49|77.89|78.42|77.82|5
1737662690000|2025-01-23 20:04:50|78.48|77.88|78.47|77.87|78.49|77.89|78.47|77.87|6
1737662700000|2025-01-23 20:05:00|78.48|77.88|78.49|77.89|78.49|77.89|78.46|77.86|12
1737662710000|2025-01-23 20:05:10|78.48|77.88|78.47|77.87|78.48|77.88|78.46|77.86|10
1737662720000|2025-01-23 20:05:20|78.48|77.88|78.5|77.9|78.51|77.91|78.48|77.88|6
1737662760000|2025-01-23 20:06:00|78.51|77.91|78.61|78.01|78.61|78.01|78.51|77.91|10
1737662780000|2025-01-23 20:06:20|78.6|78|78.61|78.01|78.61|78.01|78.58|77.98|5
1737662800000|2025-01-23 20:06:40|78.6|78|78.54|77.94|78.6|78|78.54|77.94|5
1737662810000|2025-01-23 20:06:50|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|2
1737662830000|2025-01-23 20:07:10|78.5|77.9|78.5|77.9|78.51|77.91|78.49|77.89|5
1737662840000|2025-01-23 20:07:20|78.51|77.91|78.51|77.91|78.51|77.91|78.51|77.91|1
1737662850000|2025-01-23 20:07:30|78.53|77.93|78.58|77.98|78.59|77.99|78.51|77.91|8
1737662860000|2025-01-23 20:07:40|78.57|77.97|78.55|77.95|78.57|77.97|78.55|77.95|3
1737662870000|2025-01-23 20:07:50|78.54|77.94|78.54|77.94|78.54|77.94|78.54|77.94|1
1737662880000|2025-01-23 20:08:00|78.52|77.92|78.52|77.92|78.52|77.92|78.52|77.92|1
1737662890000|2025-01-23 20:08:10|78.53|77.93|78.6|78|78.6|78|78.52|77.92|8
1737662900000|2025-01-23 20:08:20|78.62|78.02|78.61|78.01|78.63|78.03|78.59|77.99|7
1737662910000|2025-01-23 20:08:30|78.6|78|78.56|77.96|78.6|78|78.56|77.96|2
1737662920000|2025-01-23 20:08:40|78.57|77.97|78.57|77.97|78.57|77.97|78.57|77.97|1
1737662930000|2025-01-23 20:08:50|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737662940000|2025-01-23 20:09:00|78.57|77.97|78.62|78.02|78.62|78.02|78.57|77.97|10
1737662950000|2025-01-23 20:09:10|78.63|78.03|78.68|78.08|78.68|78.08|78.63|78.03|3
1737662980000|2025-01-23 20:09:40|78.67|78.07|78.62|78.02|78.67|78.07|78.62|78.02|3
1737662990000|2025-01-23 20:09:50|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737663000000|2025-01-23 20:10:00|78.62|78.02|78.58|77.98|78.62|78.02|78.58|77.98|7
1737663010000|2025-01-23 20:10:10|78.55|77.95|78.59|77.99|78.59|77.99|78.53|77.93|9
1737663020000|2025-01-23 20:10:20|78.6|78|78.6|78|78.6|78|78.6|78|1
1737663030000|2025-01-23 20:10:30|78.59|77.99|78.54|77.94|78.6|78|78.53|77.93|6
1737663040000|2025-01-23 20:10:40|78.53|77.93|78.6|78|78.6|78|78.53|77.93|4
1737663050000|2025-01-23 20:10:50|78.59|77.99|78.57|77.97|78.59|77.99|78.55|77.95|8
1737663060000|2025-01-23 20:11:00|78.56|77.96|78.5|77.9|78.56|77.96|78.5|77.9|8
1737663070000|2025-01-23 20:11:10|78.51|77.91|78.29|77.69|78.51|77.91|78.24|77.64|22
1737663080000|2025-01-23 20:11:20|78.28|77.68|78.25|77.65|78.29|77.69|78.24|77.64|21
1737663090000|2025-01-23 20:11:30|78.26|77.66|78.25|77.65|78.26|77.66|78.24|77.64|3
1737663100000|2025-01-23 20:11:40|78.27|77.67|78.24|77.64|78.28|77.68|78.24|77.64|9
1737663120000|2025-01-23 20:12:00|78.19|77.59|78.17|77.57|78.19|77.59|78.17|77.57|4
1737663130000|2025-01-23 20:12:10|78.16|77.56|78.37|77.77|78.38|77.78|78.14|77.54|15
1737663140000|2025-01-23 20:12:20|78.44|77.84|78.7|78.1|78.7|78.1|78.43|77.83|16
1737663150000|2025-01-23 20:12:30|78.72|78.12|79|78.4|79.05|78.45|78.72|78.12|17
1737663160000|2025-01-23 20:12:40|79.06|78.46|78.91|78.31|79.16|78.56|78.88|78.28|32
1737663170000|2025-01-23 20:12:50|78.93|78.33|79.15|78.55|79.17|78.57|78.92|78.32|28
1737663180000|2025-01-23 20:13:00|79.16|78.56|79.14|78.54|79.25|78.65|79.08|78.48|25
1737663190000|2025-01-23 20:13:10|79.12|78.52|79.23|78.63|79.26|78.66|79.12|78.52|25
1737663200000|2025-01-23 20:13:20|79.26|78.66|79.32|78.72|79.35|78.75|79.26|78.66|25
1737663210000|2025-01-23 20:13:30|79.31|78.71|79.23|78.63|79.31|78.71|79.11|78.51|23
1737663220000|2025-01-23 20:13:40|79.2|78.6|79.17|78.57|79.24|78.64|79.17|78.57|24
1737663230000|2025-01-23 20:13:50|79.14|78.54|79.05|78.45|79.14|78.54|78.99|78.39|21
1737663240000|2025-01-23 20:14:00|79.06|78.46|79.05|78.45|79.15|78.55|79.02|78.42|23
1737663250000|2025-01-23 20:14:10|79.04|78.44|79.05|78.45|79.11|78.51|79.04|78.44|15
1737663260000|2025-01-23 20:14:20|79.04|78.44|79.01|78.41|79.09|78.49|79.01|78.41|15
1737663270000|2025-01-23 20:14:30|79.02|78.42|78.99|78.39|79.02|78.42|78.96|78.36|15
1737663280000|2025-01-23 20:14:40|78.98|78.38|79.09|78.49|79.09|78.49|78.95|78.35|15
1737663290000|2025-01-23 20:14:50|79.1|78.5|79.1|78.5|79.14|78.54|79.07|78.47|14
1737663300000|2025-01-23 20:15:00|79.09|78.49|79|78.4|79.1|78.5|79|78.4|19
1737663310000|2025-01-23 20:15:10|78.95|78.35|79.01|78.41|79.01|78.41|78.92|78.32|15
1737663320000|2025-01-23 20:15:20|79|78.4|79.14|78.54|79.15|78.55|78.99|78.39|14
1737663330000|2025-01-23 20:15:30|79.15|78.55|79.18|78.58|79.2|78.6|79.14|78.54|13
1737663340000|2025-01-23 20:15:40|79.16|78.56|79.27|78.67|79.3|78.7|79.16|78.56|15
1737663350000|2025-01-23 20:15:50|79.26|78.66|79.29|78.69|79.31|78.71|79.26|78.66|16
1737663360000|2025-01-23 20:16:00|79.3|78.7|79.43|78.83|79.48|78.88|79.3|78.7|27
1737663370000|2025-01-23 20:16:10|79.42|78.82|79.24|78.64|79.42|78.82|79.24|78.64|19
1737663380000|2025-01-23 20:16:20|79.23|78.63|79.37|78.77|79.37|78.77|79.22|78.62|22
1737663390000|2025-01-23 20:16:30|79.38|78.78|79.39|78.79|79.39|78.79|79.34|78.74|8
1737663400000|2025-01-23 20:16:40|79.38|78.78|79.43|78.83|79.46|78.86|79.38|78.78|19
1737663410000|2025-01-23 20:16:50|79.42|78.82|79.36|78.76|79.42|78.82|79.3|78.7|15
1737663420000|2025-01-23 20:17:00|79.39|78.79|79.23|78.63|79.39|78.79|79.19|78.59|16
1737663430000|2025-01-23 20:17:10|79.28|78.68|79.28|78.68|79.28|78.68|79.22|78.62|17
1737663440000|2025-01-23 20:17:20|79.27|78.67|79.4|78.8|79.4|78.8|79.27|78.67|12
1737663450000|2025-01-23 20:17:30|79.39|78.79|79.3|78.7|79.4|78.8|79.3|78.7|14
1737663460000|2025-01-23 20:17:40|79.29|78.69|78.97|78.37|79.29|78.69|78.97|78.37|21
1737663470000|2025-01-23 20:17:50|78.98|78.38|78.93|78.33|78.98|78.38|78.81|78.21|25
1737663480000|2025-01-23 20:18:00|78.91|78.31|78.83|78.23|78.96|78.36|78.81|78.21|25
1737663490000|2025-01-23 20:18:10|78.82|78.22|78.98|78.38|78.98|78.38|78.79|78.19|16
1737663500000|2025-01-23 20:18:20|78.99|78.39|78.8|78.2|78.99|78.39|78.8|78.2|16
1737663510000|2025-01-23 20:18:30|78.79|78.19|78.9|78.3|78.98|78.38|78.79|78.19|26
1737663520000|2025-01-23 20:18:40|78.89|78.29|78.95|78.35|78.97|78.37|78.89|78.29|18
1737663530000|2025-01-23 20:18:50|78.96|78.36|78.96|78.36|79|78.4|78.95|78.35|16
1737663540000|2025-01-23 20:19:00|78.97|78.37|78.93|78.33|78.99|78.39|78.87|78.27|17
1737663550000|2025-01-23 20:19:10|78.94|78.34|79.1|78.5|79.14|78.54|78.94|78.34|21
1737663560000|2025-01-23 20:19:20|79.09|78.49|79.17|78.57|79.18|78.58|79.07|78.47|17
1737663570000|2025-01-23 20:19:30|79.18|78.58|79.25|78.65|79.29|78.69|79.18|78.58|15
1737663580000|2025-01-23 20:19:40|79.24|78.64|79.28|78.68|79.31|78.71|79.21|78.61|14
1737663590000|2025-01-23 20:19:50|79.26|78.66|79.26|78.66|79.28|78.68|79.17|78.57|20
1737663600000|2025-01-23 20:20:00|79.27|78.67|79.68|79.08|79.68|79.08|79.27|78.67|24
1737663610000|2025-01-23 20:20:10|79.69|79.09|79.77|79.17|79.84|79.24|79.68|79.08|25
1737663620000|2025-01-23 20:20:20|79.76|79.16|79.71|79.11|79.77|79.17|79.68|79.08|24
1737663630000|2025-01-23 20:20:30|79.7|79.1|79.74|79.14|79.75|79.15|79.65|79.05|26
1737663640000|2025-01-23 20:20:40|79.75|79.15|79.84|79.24|79.84|79.24|79.72|79.12|23
1737663650000|2025-01-23 20:20:50|79.85|79.25|79.7|79.1|79.86|79.26|79.69|79.09|17
1737663660000|2025-01-23 20:21:00|79.69|79.09|79.76|79.16|79.77|79.17|79.64|79.04|25
1737663670000|2025-01-23 20:21:10|79.74|79.14|79.83|79.23|79.83|79.23|79.65|79.05|17
1737663680000|2025-01-23 20:21:20|79.82|79.22|79.82|79.22|79.83|79.23|79.76|79.16|12
1737663690000|2025-01-23 20:21:30|79.83|79.23|79.88|79.28|79.92|79.32|79.82|79.22|22
1737663700000|2025-01-23 20:21:40|79.89|79.29|79.97|79.37|79.99|79.39|79.89|79.29|19
1737663710000|2025-01-23 20:21:50|79.93|79.33|79.92|79.32|79.96|79.36|79.86|79.26|21
1737663720000|2025-01-23 20:22:00|79.93|79.33|80.06|79.46|80.09|79.49|79.93|79.33|19
1737663730000|2025-01-23 20:22:10|80.09|79.49|80.2|79.6|80.2|79.6|80.08|79.48|23
1737663740000|2025-01-23 20:22:20|80.21|79.61|80|79.4|80.22|79.62|80|79.4|21
1737663750000|2025-01-23 20:22:30|80.02|79.42|80.05|79.45|80.07|79.47|80|79.4|18
1737663760000|2025-01-23 20:22:40|80.06|79.46|80.02|79.42|80.06|79.46|79.96|79.36|19
1737663770000|2025-01-23 20:22:50|80.01|79.41|80.05|79.45|80.06|79.46|80|79.4|19
1737663780000|2025-01-23 20:23:00|80.01|79.41|79.79|79.19|80.02|79.42|79.79|79.19|18
1737663790000|2025-01-23 20:23:10|79.8|79.2|79.9|79.3|79.91|79.31|79.8|79.2|4
1737663800000|2025-01-23 20:23:20|79.87|79.27|79.9|79.3|79.93|79.33|79.87|79.27|16
1737663810000|2025-01-23 20:23:30|79.91|79.31|79.95|79.35|79.97|79.37|79.9|79.3|19
1737663820000|2025-01-23 20:23:40|79.96|79.36|80.02|79.42|80.05|79.45|79.96|79.36|18
1737663830000|2025-01-23 20:23:50|80.03|79.43|80.07|79.47|80.07|79.47|80.01|79.41|18
1737663840000|2025-01-23 20:24:00|80.08|79.48|80.07|79.47|80.11|79.51|80.05|79.45|17
1737663850000|2025-01-23 20:24:10|80.08|79.48|80.16|79.56|80.19|79.59|80.07|79.47|19
1737663860000|2025-01-23 20:24:20|80.19|79.59|80.2|79.6|80.22|79.62|80.18|79.58|9
1737663870000|2025-01-23 20:24:30|80.19|79.59|80.22|79.62|80.23|79.63|80.13|79.53|18
1737663880000|2025-01-23 20:24:40|80.23|79.63|80.17|79.57|80.23|79.63|80.12|79.52|18
1737663890000|2025-01-23 20:24:50|80.18|79.58|80.23|79.63|80.23|79.63|80.17|79.57|21
1737663900000|2025-01-23 20:25:00|80.24|79.64|80.43|79.83|80.43|79.83|80.24|79.64|15
1737663910000|2025-01-23 20:25:10|80.44|79.84|80.44|79.84|80.45|79.85|80.44|79.84|7
1737663920000|2025-01-23 20:25:20|80.45|79.85|80.43|79.83|80.45|79.85|80.42|79.82|13
1737663930000|2025-01-23 20:25:30|80.44|79.84|80.45|79.85|80.46|79.86|80.43|79.83|10
1737663940000|2025-01-23 20:25:40|80.44|79.84|80.46|79.86|80.46|79.86|80.39|79.79|12
1737663950000|2025-01-23 20:25:50|80.45|79.85|80.45|79.85|80.46|79.86|80.42|79.82|12
1737663960000|2025-01-23 20:26:00|80.46|79.86|80.63|80.03|80.64|80.04|80.45|79.85|21
1737663970000|2025-01-23 20:26:10|80.62|80.02|80.59|79.99|80.65|80.05|80.57|79.97|16
1737663980000|2025-01-23 20:26:20|80.58|79.98|80.43|79.83|80.58|79.98|80.43|79.83|9
1737663990000|2025-01-23 20:26:30|80.42|79.82|80.26|79.66|80.42|79.82|80.26|79.66|15
1737664000000|2025-01-23 20:26:40|80.27|79.67|80.21|79.61|80.27|79.67|80.2|79.6|15
1737664010000|2025-01-23 20:26:50|80.2|79.6|80.28|79.68|80.32|79.72|80.2|79.6|15
1737664020000|2025-01-23 20:27:00|80.31|79.71|80.26|79.66|80.34|79.74|80.22|79.62|16
1737664030000|2025-01-23 20:27:10|80.27|79.67|80.27|79.67|80.27|79.67|80.2|79.6|21
1737664040000|2025-01-23 20:27:20|80.29|79.69|80.39|79.79|80.42|79.82|80.28|79.68|21
1737664050000|2025-01-23 20:27:30|80.38|79.78|80.26|79.66|80.38|79.78|80.2|79.6|21
1737664060000|2025-01-23 20:27:40|80.27|79.67|80.35|79.75|80.35|79.75|80.27|79.67|12
1737664070000|2025-01-23 20:27:50|80.36|79.76|80.46|79.86|80.49|79.89|80.34|79.74|19
1737664080000|2025-01-23 20:28:00|80.48|79.88|80.45|79.85|80.52|79.92|80.44|79.84|22
1737664090000|2025-01-23 20:28:10|80.46|79.86|80.51|79.91|80.52|79.92|80.46|79.86|13
1737664100000|2025-01-23 20:28:20|80.52|79.92|80.52|79.92|80.56|79.96|80.51|79.91|19
1737664110000|2025-01-23 20:28:30|80.53|79.93|80.55|79.95|80.55|79.95|80.5|79.9|14
1737664120000|2025-01-23 20:28:40|80.56|79.96|80.44|79.84|80.57|79.97|80.44|79.84|16
1737664130000|2025-01-23 20:28:50|80.43|79.83|80.45|79.85|80.45|79.85|80.42|79.82|9
1737664140000|2025-01-23 20:29:00|80.44|79.84|80.33|79.73|80.44|79.84|80.32|79.72|21
1737664150000|2025-01-23 20:29:10|80.34|79.74|80.33|79.73|80.36|79.76|80.32|79.72|9
1737664160000|2025-01-23 20:29:20|80.32|79.72|80.27|79.67|80.36|79.76|80.27|79.67|22
1737664170000|2025-01-23 20:29:30|80.32|79.72|80.35|79.75|80.36|79.76|80.31|79.71|12
1737664180000|2025-01-23 20:29:40|80.34|79.74|80.31|79.71|80.36|79.76|80.29|79.69|18
1737664190000|2025-01-23 20:29:50|80.3|79.7|80.22|79.62|80.3|79.7|80.21|79.61|13
1737664200000|2025-01-23 20:30:00|80.23|79.63|80.12|79.52|80.23|79.63|80.1|79.5|22
1737664210000|2025-01-23 20:30:10|80.15|79.55|80.09|79.49|80.16|79.56|80.07|79.47|14
1737664220000|2025-01-23 20:30:20|80.08|79.48|79.98|79.38|80.08|79.48|79.98|79.38|27
1737664230000|2025-01-23 20:30:30|79.97|79.37|79.9|79.3|79.97|79.37|79.88|79.28|14
1737664240000|2025-01-23 20:30:40|79.91|79.31|79.83|79.23|79.95|79.35|79.72|79.12|28
1737664250000|2025-01-23 20:30:50|79.84|79.24|79.82|79.22|79.88|79.28|79.79|79.19|24
1737664260000|2025-01-23 20:31:00|79.83|79.23|80|79.4|80.01|79.41|79.83|79.23|20
1737664270000|2025-01-23 20:31:10|80.01|79.41|80.04|79.44|80.04|79.44|79.98|79.38|13
1737664280000|2025-01-23 20:31:20|80.03|79.43|79.99|79.39|80.04|79.44|79.96|79.36|16
1737664290000|2025-01-23 20:31:30|79.98|79.38|80.17|79.57|80.17|79.57|79.97|79.37|19
1737664300000|2025-01-23 20:31:40|80.18|79.58|80.18|79.58|80.18|79.58|80.15|79.55|12
1737664310000|2025-01-23 20:31:50|80.19|79.59|80.19|79.59|80.2|79.6|80.14|79.54|12
1737664320000|2025-01-23 20:32:00|80.18|79.58|80.17|79.57|80.18|79.58|80.05|79.45|23
1737664330000|2025-01-23 20:32:10|80.18|79.58|80.21|79.61|80.24|79.64|80.15|79.55|14
1737664340000|2025-01-23 20:32:20|80.22|79.62|80.25|79.65|80.26|79.66|80.2|79.6|16
1737664350000|2025-01-23 20:32:30|80.24|79.64|80.29|79.69|80.31|79.71|80.16|79.56|18
1737664360000|2025-01-23 20:32:40|80.28|79.68|80.28|79.68|80.31|79.71|80.27|79.67|17
1737664370000|2025-01-23 20:32:50|80.29|79.69|80.31|79.71|80.35|79.75|80.29|79.69|14
1737664380000|2025-01-23 20:33:00|80.3|79.7|80.46|79.86|80.47|79.87|80.29|79.69|21
1737664390000|2025-01-23 20:33:10|80.44|79.84|80.36|79.76|80.44|79.84|80.33|79.73|15
1737664400000|2025-01-23 20:33:20|80.35|79.75|80.25|79.65|80.36|79.76|80.22|79.62|18
1737664410000|2025-01-23 20:33:30|80.26|79.66|80.33|79.73|80.34|79.74|80.22|79.62|19
1737664420000|2025-01-23 20:33:40|80.32|79.72|80.37|79.77|80.37|79.77|80.32|79.72|10
1737664430000|2025-01-23 20:33:50|80.34|79.74|80.45|79.85|80.46|79.86|80.34|79.74|19
1737664440000|2025-01-23 20:34:00|80.46|79.86|80.56|79.96|80.57|79.97|80.46|79.86|11
1737664450000|2025-01-23 20:34:10|80.55|79.95|80.56|79.96|80.57|79.97|80.52|79.92|16
1737664460000|2025-01-23 20:34:20|80.55|79.95|80.52|79.92|80.56|79.96|80.5|79.9|15
1737664470000|2025-01-23 20:34:30|80.53|79.93|80.51|79.91|80.54|79.94|80.49|79.89|17
1737664480000|2025-01-23 20:34:40|80.52|79.92|80.53|79.93|80.55|79.95|80.51|79.91|12
1737664490000|2025-01-23 20:34:50|80.52|79.92|80.46|79.86|80.52|79.92|80.45|79.85|13
1737664500000|2025-01-23 20:35:00|80.47|79.87|80.43|79.83|80.48|79.88|80.43|79.83|18
1737664510000|2025-01-23 20:35:10|80.41|79.81|80.28|79.68|80.41|79.81|80.25|79.65|19
1737664520000|2025-01-23 20:35:20|80.29|79.69|80.26|79.66|80.29|79.69|80.23|79.63|12
1737664530000|2025-01-23 20:35:30|80.25|79.65|80.24|79.64|80.25|79.65|80.16|79.56|20
1737664540000|2025-01-23 20:35:40|80.26|79.66|80.26|79.66|80.37|79.77|80.25|79.65|23
1737664550000|2025-01-23 20:35:50|80.23|79.63|80.21|79.61|80.24|79.64|80.19|79.59|10
1737664560000|2025-01-23 20:36:00|80.22|79.62|80.31|79.71|80.33|79.73|80.21|79.61|18
1737664570000|2025-01-23 20:36:10|80.3|79.7|80.21|79.61|80.31|79.71|80.21|79.61|13
1737664580000|2025-01-23 20:36:20|80.25|79.65|80.39|79.79|80.39|79.79|80.25|79.65|16
1737664590000|2025-01-23 20:36:30|80.42|79.82|80.32|79.72|80.43|79.83|80.32|79.72|17
1737664600000|2025-01-23 20:36:40|80.31|79.71|80.31|79.71|80.38|79.78|80.31|79.71|16
1737664610000|2025-01-23 20:36:50|80.3|79.7|80.27|79.67|80.38|79.78|80.22|79.62|21
1737664620000|2025-01-23 20:37:00|80.26|79.66|80.24|79.64|80.26|79.66|80.2|79.6|21
1737664630000|2025-01-23 20:37:10|80.23|79.63|80.22|79.62|80.27|79.67|80.21|79.61|18
1737664640000|2025-01-23 20:37:20|80.21|79.61|80.22|79.62|80.22|79.62|80.2|79.6|10
1737664650000|2025-01-23 20:37:30|80.23|79.63|80.38|79.78|80.38|79.78|80.23|79.63|20
1737664660000|2025-01-23 20:37:40|80.39|79.79|80.42|79.82|80.42|79.82|80.37|79.77|15
1737664670000|2025-01-23 20:37:50|80.41|79.81|80.51|79.91|80.51|79.91|80.41|79.81|16
1737664680000|2025-01-23 20:38:00|80.52|79.92|80.51|79.91|80.52|79.92|80.48|79.88|13
1737664690000|2025-01-23 20:38:10|80.52|79.92|80.5|79.9|80.54|79.94|80.5|79.9|11
1737664700000|2025-01-23 20:38:20|80.51|79.91|80.51|79.91|80.54|79.94|80.5|79.9|10
1737664710000|2025-01-23 20:38:30|80.5|79.9|80.54|79.94|80.55|79.95|80.5|79.9|10
1737664720000|2025-01-23 20:38:40|80.55|79.95|80.54|79.94|80.56|79.96|80.53|79.93|12
1737664730000|2025-01-23 20:38:50|80.55|79.95|80.54|79.94|80.55|79.95|80.52|79.92|16
1737664740000|2025-01-23 20:39:00|80.53|79.93|80.47|79.87|80.53|79.93|80.45|79.85|14
1737664750000|2025-01-23 20:39:10|80.48|79.88|80.53|79.93|80.53|79.93|80.47|79.87|13
1737664760000|2025-01-23 20:39:20|80.54|79.94|80.5|79.9|80.59|79.99|80.5|79.9|16
1737664770000|2025-01-23 20:39:30|80.49|79.89|80.33|79.73|80.49|79.89|80.33|79.73|18
1737664780000|2025-01-23 20:39:40|80.31|79.71|80.32|79.72|80.34|79.74|80.3|79.7|13
1737664790000|2025-01-23 20:39:50|80.31|79.71|80.32|79.72|80.34|79.74|80.31|79.71|6
1737664800000|2025-01-23 20:40:00|80.31|79.71|80.25|79.65|80.31|79.71|80.22|79.62|16
1737664810000|2025-01-23 20:40:10|80.23|79.63|80.24|79.64|80.26|79.66|80.2|79.6|10
1737664820000|2025-01-23 20:40:20|80.23|79.63|80.12|79.52|80.23|79.63|80.12|79.52|17
1737664830000|2025-01-23 20:40:30|80.13|79.53|80.15|79.55|80.15|79.55|80.09|79.49|15
1737664840000|2025-01-23 20:40:40|80.14|79.54|80.11|79.51|80.15|79.55|80.11|79.51|13
1737664850000|2025-01-23 20:40:50|80.08|79.48|80.05|79.45|80.08|79.48|80.04|79.44|11
1737664860000|2025-01-23 20:41:00|80.06|79.46|80.02|79.42|80.08|79.48|80.02|79.42|21
1737664870000|2025-01-23 20:41:10|80.01|79.41|80.1|79.5|80.1|79.5|80|79.4|14
1737664880000|2025-01-23 20:41:20|80.09|79.49|80.1|79.5|80.1|79.5|80.04|79.44|13
1737664890000|2025-01-23 20:41:30|80.11|79.51|80.22|79.62|80.22|79.62|80.1|79.5|16
1737664900000|2025-01-23 20:41:40|80.23|79.63|80.22|79.62|80.24|79.64|80.21|79.61|12
1737664910000|2025-01-23 20:41:50|80.21|79.61|80.24|79.64|80.25|79.65|80.21|79.61|10
1737664920000|2025-01-23 20:42:00|80.25|79.65|80.24|79.64|80.29|79.69|80.24|79.64|13
1737664930000|2025-01-23 20:42:10|80.25|79.65|80.24|79.64|80.25|79.65|80.22|79.62|12
1737664940000|2025-01-23 20:42:20|80.25|79.65|80.23|79.63|80.28|79.68|80.23|79.63|12
1737664950000|2025-01-23 20:42:30|80.21|79.61|80.17|79.57|80.21|79.61|80.17|79.57|13
1737664960000|2025-01-23 20:42:40|80.18|79.58|80.22|79.62|80.26|79.66|80.18|79.58|12
1737664970000|2025-01-23 20:42:50|80.23|79.63|80.26|79.66|80.29|79.69|80.23|79.63|9
1737664980000|2025-01-23 20:43:00|80.25|79.65|80.29|79.69|80.29|79.69|80.22|79.62|10
1737664990000|2025-01-23 20:43:10|80.3|79.7|80.32|79.72|80.34|79.74|80.3|79.7|10
1737665000000|2025-01-23 20:43:20|80.33|79.73|80.33|79.73|80.36|79.76|80.32|79.72|11
1737665010000|2025-01-23 20:43:30|80.34|79.74|80.33|79.73|80.34|79.74|80.3|79.7|9
1737665020000|2025-01-23 20:43:40|80.34|79.74|80.43|79.83|80.43|79.83|80.34|79.74|16
1737665030000|2025-01-23 20:43:50|80.44|79.84|80.44|79.84|80.44|79.84|80.42|79.82|9
1737665040000|2025-01-23 20:44:00|80.42|79.82|80.4|79.8|80.44|79.84|80.39|79.79|13
1737665050000|2025-01-23 20:44:10|80.41|79.81|80.4|79.8|80.43|79.83|80.4|79.8|7
1737665060000|2025-01-23 20:44:20|80.41|79.81|80.38|79.78|80.41|79.81|80.35|79.75|11
1737665070000|2025-01-23 20:44:30|80.37|79.77|80.31|79.71|80.37|79.77|80.31|79.71|14
1737665080000|2025-01-23 20:44:40|80.32|79.72|80.19|79.59|80.32|79.72|80.17|79.57|16
1737665090000|2025-01-23 20:44:50|80.22|79.62|80.22|79.62|80.24|79.64|80.22|79.62|6
1737665100000|2025-01-23 20:45:00|80.23|79.63|80.3|79.7|80.3|79.7|80.23|79.63|15
1737665110000|2025-01-23 20:45:10|80.31|79.71|80.25|79.65|80.32|79.72|80.23|79.63|16
1737665120000|2025-01-23 20:45:20|80.24|79.64|80.21|79.61|80.31|79.71|80.2|79.6|20
1737665130000|2025-01-23 20:45:30|80.2|79.6|80.2|79.6|80.21|79.61|80.15|79.55|13
1737665140000|2025-01-23 20:45:40|80.21|79.61|80.07|79.47|80.21|79.61|80.07|79.47|14
1737665150000|2025-01-23 20:45:50|80.08|79.48|79.98|79.38|80.09|79.49|79.97|79.37|22
1737665160000|2025-01-23 20:46:00|79.99|79.39|79.96|79.36|80.04|79.44|79.95|79.35|14
1737665170000|2025-01-23 20:46:10|79.99|79.39|80.03|79.43|80.08|79.48|79.99|79.39|14
1737665180000|2025-01-23 20:46:20|80.02|79.42|80.13|79.53|80.13|79.53|80.02|79.42|16
1737665190000|2025-01-23 20:46:30|80.14|79.54|80.05|79.45|80.17|79.57|80.04|79.44|12
1737665200000|2025-01-23 20:46:40|80.06|79.46|80.05|79.45|80.07|79.47|80.02|79.42|16
1737665210000|2025-01-23 20:46:50|80.04|79.44|80.06|79.46|80.06|79.46|80.03|79.43|8
1737665220000|2025-01-23 20:47:00|80.05|79.45|80.08|79.48|80.08|79.48|79.99|79.39|21
1737665230000|2025-01-23 20:47:10|80.09|79.49|80.15|79.55|80.17|79.57|80.09|79.49|11
1737665240000|2025-01-23 20:47:20|80.16|79.56|80.11|79.51|80.17|79.57|80.11|79.51|11
1737665250000|2025-01-23 20:47:30|80.1|79.5|80|79.4|80.1|79.5|80|79.4|9
1737665260000|2025-01-23 20:47:40|80.01|79.41|80.02|79.42|80.03|79.43|80|79.4|11
1737665270000|2025-01-23 20:47:50|80.01|79.41|80.13|79.53|80.16|79.56|80.01|79.41|16
1737665280000|2025-01-23 20:48:00|80.11|79.51|80.24|79.64|80.24|79.64|80.11|79.51|13
1737665290000|2025-01-23 20:48:10|80.25|79.65|80.26|79.66|80.29|79.69|80.23|79.63|11
1737665300000|2025-01-23 20:48:20|80.27|79.67|80.31|79.71|80.35|79.75|80.24|79.64|17
1737665310000|2025-01-23 20:48:30|80.3|79.7|80.31|79.71|80.35|79.75|80.3|79.7|14
1737665320000|2025-01-23 20:48:40|80.29|79.69|80.34|79.74|80.34|79.74|80.29|79.69|17
1737665330000|2025-01-23 20:48:50|80.35|79.75|80.34|79.74|80.36|79.76|80.31|79.71|11
1737665340000|2025-01-23 20:49:00|80.33|79.73|80.29|79.69|80.33|79.73|80.26|79.66|14
1737665350000|2025-01-23 20:49:10|80.3|79.7|80.35|79.75|80.36|79.76|80.3|79.7|13
1737665360000|2025-01-23 20:49:20|80.36|79.76|80.29|79.69|80.36|79.76|80.29|79.69|8
1737665370000|2025-01-23 20:49:30|80.27|79.67|80.13|79.53|80.27|79.67|80.09|79.49|25
1737665380000|2025-01-23 20:49:40|80.14|79.54|80.16|79.56|80.22|79.62|80.12|79.52|15
1737665390000|2025-01-23 20:49:50|80.15|79.55|80.08|79.48|80.23|79.63|80.08|79.48|25
1737665400000|2025-01-23 20:50:00|80.1|79.5|80.2|79.6|80.21|79.61|80.1|79.5|16
1737665410000|2025-01-23 20:50:10|80.21|79.61|80.1|79.5|80.21|79.61|80.1|79.5|13
1737665420000|2025-01-23 20:50:20|80.09|79.49|80.04|79.44|80.09|79.49|80|79.4|21
1737665430000|2025-01-23 20:50:30|80.06|79.46|80.12|79.52|80.12|79.52|80.01|79.41|21
1737665440000|2025-01-23 20:50:40|80.13|79.53|80.04|79.44|80.17|79.57|80.04|79.44|20
1737665450000|2025-01-23 20:50:50|80.05|79.45|80.03|79.43|80.05|79.45|80.02|79.42|5
1737665460000|2025-01-23 20:51:00|80.07|79.47|80.05|79.45|80.09|79.49|80.05|79.45|16
1737665470000|2025-01-23 20:51:10|80.04|79.44|79.94|79.34|80.07|79.47|79.94|79.34|20
1737665480000|2025-01-23 20:51:20|79.95|79.35|79.87|79.27|79.95|79.35|79.86|79.26|12
1737665490000|2025-01-23 20:51:30|79.88|79.28|79.77|79.17|79.88|79.28|79.77|79.17|17
1737665500000|2025-01-23 20:51:40|79.78|79.18|79.75|79.15|79.78|79.18|79.72|79.12|15
1737665510000|2025-01-23 20:51:50|79.76|79.16|79.82|79.22|79.86|79.26|79.75|79.15|17
1737665520000|2025-01-23 20:52:00|79.81|79.21|79.76|79.16|79.84|79.24|79.74|79.14|13
1737665530000|2025-01-23 20:52:10|79.75|79.15|79.69|79.09|79.75|79.15|79.69|79.09|16
1737665540000|2025-01-23 20:52:20|79.71|79.11|79.59|78.99|79.71|79.11|79.58|78.98|17
1737665550000|2025-01-23 20:52:30|79.61|79.01|79.52|78.92|79.63|79.03|79.52|78.92|14
1737665560000|2025-01-23 20:52:40|79.53|78.93|79.42|78.82|79.53|78.93|79.42|78.82|13
1737665570000|2025-01-23 20:52:50|79.43|78.83|79.5|78.9|79.5|78.9|79.42|78.82|13
1737665580000|2025-01-23 20:53:00|79.49|78.89|79.47|78.87|79.52|78.92|79.46|78.86|13
1737665590000|2025-01-23 20:53:10|79.46|78.86|79.53|78.93|79.53|78.93|79.45|78.85|22
1737665600000|2025-01-23 20:53:20|79.54|78.94|79.52|78.92|79.59|78.99|79.52|78.92|21
1737665610000|2025-01-23 20:53:30|79.54|78.94|79.51|78.91|79.56|78.96|79.48|78.88|20
1737665620000|2025-01-23 20:53:40|79.5|78.9|79.46|78.86|79.5|78.9|79.45|78.85|15
1737665630000|2025-01-23 20:53:50|79.45|78.85|79.42|78.82|79.49|78.89|79.39|78.79|18
1737665640000|2025-01-23 20:54:00|79.43|78.83|79.43|78.83|79.43|78.83|79.35|78.75|18
1737665650000|2025-01-23 20:54:10|79.44|78.84|79.36|78.76|79.44|78.84|79.35|78.75|19
1737665660000|2025-01-23 20:54:20|79.37|78.77|79.35|78.75|79.37|78.77|79.34|78.74|9
1737665670000|2025-01-23 20:54:30|79.36|78.76|79.28|78.68|79.4|78.8|79.28|78.68|12
1737665680000|2025-01-23 20:54:40|79.27|78.67|79.32|78.72|79.32|78.72|79.27|78.67|12
1737665690000|2025-01-23 20:54:50|79.31|78.71|79.35|78.75|79.38|78.78|79.3|78.7|18
1737665700000|2025-01-23 20:55:00|79.3|78.7|79.22|78.62|79.33|78.73|79.22|78.62|18
1737665710000|2025-01-23 20:55:10|79.21|78.61|79.2|78.6|79.21|78.61|79.19|78.59|5
1737665720000|2025-01-23 20:55:20|79.17|78.57|79.14|78.54|79.17|78.57|79.11|78.51|13
1737665730000|2025-01-23 20:55:30|79.13|78.53|79.1|78.5|79.13|78.53|79.05|78.45|15
1737665740000|2025-01-23 20:55:40|79.09|78.49|79.27|78.67|79.3|78.7|79.08|78.48|19
1737665750000|2025-01-23 20:55:50|79.24|78.64|79.14|78.54|79.24|78.64|79.14|78.54|17
1737665760000|2025-01-23 20:56:00|79.13|78.53|79.08|78.48|79.13|78.53|79.08|78.48|13
1737665770000|2025-01-23 20:56:10|79.07|78.47|79.02|78.42|79.07|78.47|79.02|78.42|11
1737665780000|2025-01-23 20:56:20|79|78.4|78.89|78.29|79.01|78.41|78.89|78.29|12
1737665790000|2025-01-23 20:56:30|78.88|78.28|78.86|78.26|78.88|78.28|78.85|78.25|16
1737665800000|2025-01-23 20:56:40|78.84|78.24|78.85|78.25|78.89|78.29|78.83|78.23|23
1737665810000|2025-01-23 20:56:50|78.87|78.27|79.04|78.44|79.04|78.44|78.86|78.26|17
1737665820000|2025-01-23 20:57:00|79.05|78.45|79.05|78.45|79.08|78.48|79|78.4|27
1737665830000|2025-01-23 20:57:10|79.06|78.46|79.18|78.58|79.18|78.58|79.01|78.41|18
1737665840000|2025-01-23 20:57:20|79.19|78.59|79.25|78.65|79.32|78.72|79.18|78.58|27
1737665850000|2025-01-23 20:57:30|79.26|78.66|79.28|78.68|79.3|78.7|79.25|78.65|21
1737665860000|2025-01-23 20:57:40|79.25|78.65|79.28|78.68|79.33|78.73|79.23|78.63|18
1737665870000|2025-01-23 20:57:50|79.27|78.67|79.33|78.73|79.35|78.75|79.27|78.67|10
1737665880000|2025-01-23 20:58:00|79.34|78.74|79.36|78.76|79.4|78.8|79.33|78.73|19
1737665890000|2025-01-23 20:58:10|79.35|78.75|79.31|78.71|79.4|78.8|79.31|78.71|19
1737665900000|2025-01-23 20:58:20|79.28|78.68|79.4|78.8|79.42|78.82|79.27|78.67|15
1737665910000|2025-01-23 20:58:30|79.41|78.81|79.45|78.85|79.51|78.91|79.41|78.81|18
1737665920000|2025-01-23 20:58:40|79.44|78.84|79.4|78.8|79.44|78.84|79.4|78.8|9
1737665930000|2025-01-23 20:58:50|79.41|78.81|79.3|78.7|79.42|78.82|79.3|78.7|15
1737665940000|2025-01-23 20:59:00|79.29|78.69|79.26|78.66|79.31|78.71|79.26|78.66|13
1737665950000|2025-01-23 20:59:10|79.25|78.65|79.18|78.58|79.26|78.66|79.16|78.56|12
1737665960000|2025-01-23 20:59:20|79.17|78.57|79.11|78.51|79.17|78.57|79.11|78.51|11
1737665970000|2025-01-23 20:59:30|79.12|78.52|79.15|78.55|79.18|78.58|79.11|78.51|15
1737665980000|2025-01-23 20:59:40|79.14|78.54|79.17|78.57|79.19|78.59|79.12|78.52|18
1737665990000|2025-01-23 20:59:50|79.14|78.54|79.21|78.61|79.22|78.62|79.14|78.54|12
1737666000000|2025-01-23 21:00:00|79.19|78.59|79.33|78.73|79.33|78.73|79.16|78.56|20
1737666010000|2025-01-23 21:00:10|79.34|78.74|79.32|78.72|79.4|78.8|79.3|78.7|20
1737666020000|2025-01-23 21:00:20|79.33|78.73|79.4|78.8|79.43|78.83|79.33|78.73|15
1737666030000|2025-01-23 21:00:30|79.39|78.79|79.32|78.72|79.39|78.79|79.32|78.72|16
1737666040000|2025-01-23 21:00:40|79.3|78.7|79.24|78.64|79.3|78.7|79.23|78.63|10
1737666050000|2025-01-23 21:00:50|79.22|78.62|79.11|78.51|79.22|78.62|79.11|78.51|13
1737666060000|2025-01-23 21:01:00|79.1|78.5|79.04|78.44|79.1|78.5|79.03|78.43|7
1737666070000|2025-01-23 21:01:10|79.03|78.43|78.98|78.38|79.03|78.43|78.91|78.31|20
1737666080000|2025-01-23 21:01:20|78.99|78.39|79.08|78.48|79.09|78.49|78.99|78.39|16
1737666090000|2025-01-23 21:01:30|79.06|78.46|78.97|78.37|79.07|78.47|78.96|78.36|17
1737666100000|2025-01-23 21:01:40|78.98|78.38|79.04|78.44|79.04|78.44|78.98|78.38|16
1737666110000|2025-01-23 21:01:50|79.02|78.42|79|78.4|79.08|78.48|79|78.4|15
1737666120000|2025-01-23 21:02:00|78.99|78.39|78.89|78.29|78.99|78.39|78.89|78.29|9
1737666130000|2025-01-23 21:02:10|78.87|78.27|78.87|78.27|78.91|78.31|78.86|78.26|14
1737666140000|2025-01-23 21:02:20|78.9|78.3|79.01|78.41|79.03|78.43|78.9|78.3|19
1737666150000|2025-01-23 21:02:30|79|78.4|79|78.4|79.01|78.41|78.92|78.32|20
1737666160000|2025-01-23 21:02:40|79.01|78.41|79.08|78.48|79.09|78.49|79.01|78.41|8
1737666170000|2025-01-23 21:02:50|79.09|78.49|79.03|78.43|79.09|78.49|79.03|78.43|13
1737666180000|2025-01-23 21:03:00|79.05|78.45|79.01|78.41|79.07|78.47|79|78.4|8
1737666190000|2025-01-23 21:03:10|79|78.4|78.98|78.38|79|78.4|78.95|78.35|13
1737666200000|2025-01-23 21:03:20|78.97|78.37|79|78.4|79|78.4|78.94|78.34|17
1737666210000|2025-01-23 21:03:30|78.99|78.39|79.15|78.55|79.15|78.55|78.99|78.39|14
1737666220000|2025-01-23 21:03:40|79.16|78.56|79.17|78.57|79.19|78.59|79.16|78.56|12
1737666230000|2025-01-23 21:03:50|79.18|78.58|79.16|78.56|79.2|78.6|79.16|78.56|7
1737666240000|2025-01-23 21:04:00|79.17|78.57|79.17|78.57|79.21|78.61|79.13|78.53|20
1737666250000|2025-01-23 21:04:10|79.15|78.55|79.13|78.53|79.15|78.55|79.12|78.52|16
1737666260000|2025-01-23 21:04:20|79.14|78.54|79.12|78.52|79.2|78.6|79.12|78.52|14
1737666270000|2025-01-23 21:04:30|79.14|78.54|79.19|78.59|79.19|78.59|79.14|78.54|13
1737666280000|2025-01-23 21:04:40|79.18|78.58|79.09|78.49|79.18|78.58|79.09|78.49|18
1737666290000|2025-01-23 21:04:50|79.08|78.48|79.05|78.45|79.1|78.5|79.04|78.44|15
1737666300000|2025-01-23 21:05:00|79.04|78.44|79|78.4|79.04|78.44|78.98|78.38|15
1737666310000|2025-01-23 21:05:10|79.01|78.41|79.06|78.46|79.15|78.55|79.01|78.41|21
1737666320000|2025-01-23 21:05:20|79.05|78.45|79.02|78.42|79.1|78.5|79|78.4|22
1737666330000|2025-01-23 21:05:30|79.01|78.41|78.96|78.36|79.01|78.41|78.95|78.35|13
1737666340000|2025-01-23 21:05:40|78.97|78.37|78.84|78.24|78.97|78.37|78.81|78.21|22
1737666350000|2025-01-23 21:05:50|78.83|78.23|78.82|78.22|78.84|78.24|78.8|78.2|8
1737666360000|2025-01-23 21:06:00|78.81|78.21|78.8|78.2|78.82|78.22|78.78|78.18|8
1737666370000|2025-01-23 21:06:10|78.81|78.21|78.78|78.18|78.83|78.23|78.78|78.18|9
1737666380000|2025-01-23 21:06:20|78.79|78.19|78.91|78.31|78.91|78.31|78.79|78.19|10
1737666390000|2025-01-23 21:06:30|78.9|78.3|78.93|78.33|79.03|78.43|78.9|78.3|17
1737666400000|2025-01-23 21:06:40|78.91|78.31|78.85|78.25|78.97|78.37|78.85|78.25|14
1737666410000|2025-01-23 21:06:50|78.83|78.23|78.83|78.23|78.83|78.23|78.8|78.2|10
1737666420000|2025-01-23 21:07:00|78.81|78.21|78.85|78.25|78.87|78.27|78.78|78.18|13
1737666430000|2025-01-23 21:07:10|78.86|78.26|78.83|78.23|78.86|78.26|78.83|78.23|5
1737666440000|2025-01-23 21:07:20|78.81|78.21|78.7|78.1|78.81|78.21|78.7|78.1|11
1737666450000|2025-01-23 21:07:30|78.69|78.09|78.72|78.12|78.72|78.12|78.69|78.09|10
1737666460000|2025-01-23 21:07:40|78.71|78.11|78.71|78.11|78.72|78.12|78.69|78.09|8
1737666470000|2025-01-23 21:07:50|78.72|78.12|78.72|78.12|78.74|78.14|78.71|78.11|7
1737666480000|2025-01-23 21:08:00|78.71|78.11|78.72|78.12|78.74|78.14|78.71|78.11|9
1737666490000|2025-01-23 21:08:10|78.73|78.13|78.73|78.13|78.8|78.2|78.72|78.12|18
1737666500000|2025-01-23 21:08:20|78.72|78.12|78.71|78.11|78.73|78.13|78.71|78.11|5
1737666510000|2025-01-23 21:08:30|78.72|78.12|78.81|78.21|78.81|78.21|78.72|78.12|8
1737666520000|2025-01-23 21:08:40|78.82|78.22|78.88|78.28|78.88|78.28|78.82|78.22|13
1737666530000|2025-01-23 21:08:50|78.89|78.29|78.91|78.31|78.91|78.31|78.86|78.26|10
1737666540000|2025-01-23 21:09:00|78.9|78.3|78.99|78.39|78.99|78.39|78.9|78.3|16
1737666550000|2025-01-23 21:09:10|79|78.4|79.09|78.49|79.1|78.5|79|78.4|14
1737666560000|2025-01-23 21:09:20|79.08|78.48|79.08|78.48|79.13|78.53|79.08|78.48|16
1737666570000|2025-01-23 21:09:30|79.07|78.47|79.01|78.41|79.08|78.48|79|78.4|13
1737666580000|2025-01-23 21:09:40|79|78.4|79.04|78.44|79.04|78.44|78.98|78.38|14
1737666590000|2025-01-23 21:09:50|79.02|78.42|78.96|78.36|79.02|78.42|78.95|78.35|10
1737666600000|2025-01-23 21:10:00|78.95|78.35|78.85|78.25|78.95|78.35|78.85|78.25|15
1737666610000|2025-01-23 21:10:10|78.84|78.24|78.84|78.24|78.88|78.28|78.84|78.24|14
1737666620000|2025-01-23 21:10:20|78.85|78.25|78.94|78.34|78.94|78.34|78.85|78.25|16
1737666630000|2025-01-23 21:10:30|78.96|78.36|79.03|78.43|79.03|78.43|78.96|78.36|7
1737666640000|2025-01-23 21:10:40|79.02|78.42|79.09|78.49|79.09|78.49|78.99|78.39|9
1737666650000|2025-01-23 21:10:50|79.1|78.5|79.06|78.46|79.11|78.51|79.06|78.46|11
1737666660000|2025-01-23 21:11:00|79.03|78.43|79.05|78.45|79.08|78.48|79.02|78.42|19
1737666670000|2025-01-23 21:11:10|79.03|78.43|79.11|78.51|79.13|78.53|79.02|78.42|14
1737666680000|2025-01-23 21:11:20|79.12|78.52|79.01|78.41|79.12|78.52|79|78.4|17
1737666690000|2025-01-23 21:11:30|79.02|78.42|79.09|78.49|79.09|78.49|79.01|78.41|13
1737666700000|2025-01-23 21:11:40|79.08|78.48|79.03|78.43|79.08|78.48|78.99|78.39|17
1737666710000|2025-01-23 21:11:50|79.04|78.44|78.99|78.39|79.04|78.44|78.99|78.39|10
1737666720000|2025-01-23 21:12:00|78.98|78.38|78.92|78.32|78.99|78.39|78.92|78.32|14
1737666730000|2025-01-23 21:12:10|78.91|78.31|78.9|78.3|78.92|78.32|78.89|78.29|10
1737666740000|2025-01-23 21:12:20|78.91|78.31|78.91|78.31|78.97|78.37|78.91|78.31|11
1737666750000|2025-01-23 21:12:30|78.89|78.29|78.87|78.27|78.89|78.29|78.82|78.22|16
1737666760000|2025-01-23 21:12:40|78.85|78.25|78.86|78.26|78.86|78.26|78.84|78.24|3
1737666770000|2025-01-23 21:12:50|78.84|78.24|78.82|78.22|78.87|78.27|78.82|78.22|9
1737666780000|2025-01-23 21:13:00|78.81|78.21|78.79|78.19|78.81|78.21|78.79|78.19|10
1737666800000|2025-01-23 21:13:20|78.77|78.17|78.8|78.2|78.8|78.2|78.77|78.17|6
1737666810000|2025-01-23 21:13:30|78.81|78.21|78.7|78.1|78.81|78.21|78.69|78.09|15
1737666820000|2025-01-23 21:13:40|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|10
1737666830000|2025-01-23 21:13:50|78.71|78.11|78.69|78.09|78.73|78.13|78.69|78.09|6
1737666840000|2025-01-23 21:14:00|78.7|78.1|78.77|78.17|78.77|78.17|78.7|78.1|9
1737666850000|2025-01-23 21:14:10|78.79|78.19|78.78|78.18|78.8|78.2|78.78|78.18|11
1737666860000|2025-01-23 21:14:20|78.75|78.15|78.76|78.16|78.77|78.17|78.73|78.13|7
1737666870000|2025-01-23 21:14:30|78.75|78.15|78.7|78.1|78.75|78.15|78.7|78.1|6
1737666880000|2025-01-23 21:14:40|78.71|78.11|78.71|78.11|78.72|78.12|78.71|78.11|5
1737666890000|2025-01-23 21:14:50|78.7|78.1|78.7|78.1|78.7|78.1|78.7|78.1|1
1737666900000|2025-01-23 21:15:00|78.71|78.11|78.66|78.06|78.71|78.11|78.65|78.05|6
1737666910000|2025-01-23 21:15:10|78.65|78.05|78.63|78.03|78.67|78.07|78.63|78.03|7
1737666920000|2025-01-23 21:15:20|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737666930000|2025-01-23 21:15:30|78.56|77.96|78.53|77.93|78.56|77.96|78.53|77.93|3
1737666940000|2025-01-23 21:15:40|78.51|77.91|78.51|77.91|78.52|77.92|78.5|77.9|5
1737666950000|2025-01-23 21:15:50|78.5|77.9|78.46|77.86|78.5|77.9|78.46|77.86|5
1737666960000|2025-01-23 21:16:00|78.45|77.85|78.46|77.86|78.46|77.86|78.44|77.84|3
1737666970000|2025-01-23 21:16:10|78.47|77.87|78.44|77.84|78.5|77.9|78.42|77.82|17
1737666980000|2025-01-23 21:16:20|78.43|77.83|78.43|77.83|78.44|77.84|78.41|77.81|11
1737666990000|2025-01-23 21:16:30|78.44|77.84|78.43|77.83|78.49|77.89|78.43|77.83|12
1737667000000|2025-01-23 21:16:40|78.44|77.84|78.49|77.89|78.5|77.9|78.44|77.84|7
1737667010000|2025-01-23 21:16:50|78.48|77.88|78.45|77.85|78.5|77.9|78.45|77.85|13
1737667020000|2025-01-23 21:17:00|78.44|77.84|78.39|77.79|78.44|77.84|78.39|77.79|6
1737667030000|2025-01-23 21:17:10|78.4|77.8|78.36|77.76|78.4|77.8|78.35|77.75|11
1737667040000|2025-01-23 21:17:20|78.37|77.77|78.35|77.75|78.37|77.77|78.35|77.75|3
1737667050000|2025-01-23 21:17:30|78.36|77.76|78.32|77.72|78.36|77.76|78.32|77.72|9
1737667060000|2025-01-23 21:17:40|78.33|77.73|78.29|77.69|78.33|77.73|78.29|77.69|7
1737667070000|2025-01-23 21:17:50|78.28|77.68|78.3|77.7|78.3|77.7|78.25|77.65|8
1737667080000|2025-01-23 21:18:00|78.31|77.71|78.31|77.71|78.34|77.74|78.28|77.68|17
1737667090000|2025-01-23 21:18:10|78.3|77.7|78.27|77.67|78.3|77.7|78.26|77.66|8
1737667100000|2025-01-23 21:18:20|78.26|77.66|78.23|77.63|78.26|77.66|78.23|77.63|9
1737667110000|2025-01-23 21:18:30|78.22|77.62|78.18|77.58|78.22|77.62|78.15|77.55|13
1737667120000|2025-01-23 21:18:40|78.16|77.56|78.12|77.52|78.16|77.56|78.12|77.52|10
1737667130000|2025-01-23 21:18:50|78.13|77.53|78.08|77.48|78.13|77.53|78.08|77.48|7
1737667140000|2025-01-23 21:19:00|78.07|77.47|78.15|77.55|78.18|77.58|78.06|77.46|14
1737667150000|2025-01-23 21:19:10|78.14|77.54|78.13|77.53|78.14|77.54|78.08|77.48|18
1737667160000|2025-01-23 21:19:20|78.12|77.52|78.03|77.43|78.12|77.52|78.02|77.42|17
1737667170000|2025-01-23 21:19:30|78.02|77.42|78.04|77.44|78.07|77.47|78.01|77.41|17
1737667180000|2025-01-23 21:19:40|78.05|77.45|78.15|77.55|78.15|77.55|78.04|77.44|14
1737667190000|2025-01-23 21:19:50|78.16|77.56|78.15|77.55|78.17|77.57|78.12|77.52|13
1737667200000|2025-01-23 21:20:00|78.18|77.58|78.01|77.41|78.18|77.58|78.01|77.41|16
1737667210000|2025-01-23 21:20:10|78|77.4|77.97|77.37|78.02|77.42|77.97|77.37|15
1737667220000|2025-01-23 21:20:20|77.98|77.38|78.01|77.41|78.03|77.43|77.98|77.38|15
1737667230000|2025-01-23 21:20:30|78.02|77.42|78.03|77.43|78.04|77.44|78.02|77.42|10
1737667240000|2025-01-23 21:20:40|78.04|77.44|77.99|77.39|78.04|77.44|77.97|77.37|13
1737667250000|2025-01-23 21:20:50|78|77.4|78.05|77.45|78.06|77.46|77.99|77.39|10
1737667260000|2025-01-23 21:21:00|78.06|77.46|78.06|77.46|78.15|77.55|78.05|77.45|17
1737667270000|2025-01-23 21:21:10|78.05|77.45|78.09|77.49|78.1|77.5|78.02|77.42|13
1737667280000|2025-01-23 21:21:20|78.1|77.5|78.13|77.53|78.13|77.53|78.07|77.47|17
1737667290000|2025-01-23 21:21:30|78.12|77.52|78.07|77.47|78.18|77.58|78.06|77.46|19
1737667300000|2025-01-23 21:21:40|78.06|77.46|78.12|77.52|78.13|77.53|78.06|77.46|11
1737667310000|2025-01-23 21:21:50|78.11|77.51|78.05|77.45|78.11|77.51|78.05|77.45|15
1737667320000|2025-01-23 21:22:00|78.06|77.46|78.14|77.54|78.15|77.55|78.06|77.46|15
1737667330000|2025-01-23 21:22:10|78.13|77.53|78.12|77.52|78.19|77.59|78.12|77.52|16
1737667340000|2025-01-23 21:22:20|78.13|77.53|78.12|77.52|78.15|77.55|78.12|77.52|10
1737667350000|2025-01-23 21:22:30|78.1|77.5|78.06|77.46|78.1|77.5|78.06|77.46|9
1737667360000|2025-01-23 21:22:40|78.05|77.45|78.12|77.52|78.14|77.54|78.05|77.45|12
1737667370000|2025-01-23 21:22:50|78.13|77.53|78.24|77.64|78.25|77.65|78.13|77.53|10
1737667380000|2025-01-23 21:23:00|78.25|77.65|78.25|77.65|78.26|77.66|78.22|77.62|15
1737667390000|2025-01-23 21:23:10|78.26|77.66|78.26|77.66|78.26|77.66|78.24|77.64|6
1737667400000|2025-01-23 21:23:20|78.3|77.7|78.32|77.72|78.32|77.72|78.24|77.64|18
1737667410000|2025-01-23 21:23:30|78.33|77.73|78.4|77.8|78.44|77.84|78.33|77.73|15
1737667420000|2025-01-23 21:23:40|78.41|77.81|78.42|77.82|78.44|77.84|78.41|77.81|9
1737667430000|2025-01-23 21:23:50|78.41|77.81|78.45|77.85|78.45|77.85|78.41|77.81|11
1737667440000|2025-01-23 21:24:00|78.44|77.84|78.49|77.89|78.49|77.89|78.43|77.83|9
1737667450000|2025-01-23 21:24:10|78.48|77.88|78.53|77.93|78.53|77.93|78.47|77.87|14
1737667460000|2025-01-23 21:24:20|78.54|77.94|78.54|77.94|78.54|77.94|78.52|77.92|9
1737667470000|2025-01-23 21:24:30|78.53|77.93|78.51|77.91|78.54|77.94|78.5|77.9|11
1737667480000|2025-01-23 21:24:40|78.5|77.9|78.48|77.88|78.5|77.9|78.46|77.86|10
1737667490000|2025-01-23 21:24:50|78.49|77.89|78.5|77.9|78.51|77.91|78.49|77.89|7
1737667500000|2025-01-23 21:25:00|78.46|77.86|78.45|77.85|78.47|77.87|78.43|77.83|20
1737667510000|2025-01-23 21:25:10|78.46|77.86|78.46|77.86|78.46|77.86|78.44|77.84|7
1737667520000|2025-01-23 21:25:20|78.47|77.87|78.43|77.83|78.5|77.9|78.43|77.83|10
1737667530000|2025-01-23 21:25:30|78.44|77.84|78.44|77.84|78.45|77.85|78.43|77.83|7
1737667540000|2025-01-23 21:25:40|78.43|77.83|78.44|77.84|78.45|77.85|78.4|77.8|13
1737667550000|2025-01-23 21:25:50|78.45|77.85|78.47|77.87|78.48|77.88|78.45|77.85|12
1737667560000|2025-01-23 21:26:00|78.48|77.88|78.52|77.92|78.53|77.93|78.45|77.85|10
1737667570000|2025-01-23 21:26:10|78.54|77.94|78.6|78|78.61|78.01|78.54|77.94|15
1737667580000|2025-01-23 21:26:20|78.61|78.01|78.64|78.04|78.64|78.04|78.61|78.01|3
1737667600000|2025-01-23 21:26:40|78.65|78.05|78.69|78.09|78.69|78.09|78.65|78.05|3
1737667610000|2025-01-23 21:26:50|78.68|78.08|78.69|78.09|78.72|78.12|78.68|78.08|19
1737667620000|2025-01-23 21:27:00|78.7|78.1|78.58|77.98|78.7|78.1|78.56|77.96|13
1737667630000|2025-01-23 21:27:10|78.59|77.99|78.5|77.9|78.59|77.99|78.49|77.89|17
1737667640000|2025-01-23 21:27:20|78.49|77.89|78.44|77.84|78.51|77.91|78.44|77.84|18
1737667650000|2025-01-23 21:27:30|78.43|77.83|78.43|77.83|78.44|77.84|78.42|77.82|7
1737667660000|2025-01-23 21:27:40|78.42|77.82|78.44|77.84|78.44|77.84|78.42|77.82|7
1737667670000|2025-01-23 21:27:50|78.43|77.83|78.44|77.84|78.45|77.85|78.43|77.83|8
1737667680000|2025-01-23 21:28:00|78.43|77.83|78.49|77.89|78.51|77.91|78.43|77.83|10
1737667690000|2025-01-23 21:28:10|78.48|77.88|78.45|77.85|78.48|77.88|78.44|77.84|9
1737667700000|2025-01-23 21:28:20|78.44|77.84|78.41|77.81|78.44|77.84|78.41|77.81|9
1737667730000|2025-01-23 21:28:50|78.4|77.8|78.35|77.75|78.4|77.8|78.34|77.74|7
1737667740000|2025-01-23 21:29:00|78.33|77.73|78.32|77.72|78.33|77.73|78.29|77.69|12
1737667750000|2025-01-23 21:29:10|78.31|77.71|78.24|77.64|78.31|77.71|78.22|77.62|15
1737667760000|2025-01-23 21:29:20|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|6
1737667770000|2025-01-23 21:29:30|78.23|77.63|78.5|77.9|78.51|77.91|78.23|77.63|15
1737667780000|2025-01-23 21:29:40|78.51|77.91|78.61|78.01|78.62|78.02|78.46|77.86|11
1737667790000|2025-01-23 21:29:50|78.76|78.16|78.73|78.13|78.81|78.21|78.73|78.13|9
1737667800000|2025-01-23 21:30:00|78.67|78.07|78.51|77.91|78.69|78.09|78.51|77.91|13
1737667810000|2025-01-23 21:30:10|78.5|77.9|78.35|77.75|78.5|77.9|78.34|77.74|12
1737667820000|2025-01-23 21:30:20|78.36|77.76|78.29|77.69|78.36|77.76|78.26|77.66|19
1737667830000|2025-01-23 21:30:30|78.3|77.7|78.29|77.69|78.32|77.72|78.29|77.69|6
1737667840000|2025-01-23 21:30:40|78.3|77.7|78.3|77.7|78.33|77.73|78.29|77.69|9
1737667850000|2025-01-23 21:30:50|78.29|77.69|78.29|77.69|78.31|77.71|78.28|77.68|9
1737667860000|2025-01-23 21:31:00|78.28|77.68|78.26|77.66|78.31|77.71|78.26|77.66|11
1737667870000|2025-01-23 21:31:10|78.28|77.68|78.29|77.69|78.29|77.69|78.24|77.64|7
1737667880000|2025-01-23 21:31:20|78.28|77.68|78.35|77.75|78.47|77.87|78.28|77.68|17
1737667890000|2025-01-23 21:31:30|78.34|77.74|78.29|77.69|78.34|77.74|78.29|77.69|10
1737667900000|2025-01-23 21:31:40|78.3|77.7|78.32|77.72|78.33|77.73|78.3|77.7|6
1737667910000|2025-01-23 21:31:50|78.31|77.71|78.32|77.72|78.32|77.72|78.3|77.7|11
1737667920000|2025-01-23 21:32:00|78.31|77.71|78.19|77.59|78.32|77.72|78.19|77.59|17
1737667930000|2025-01-23 21:32:10|78.2|77.6|78.34|77.74|78.38|77.78|78.19|77.59|14
1737667940000|2025-01-23 21:32:20|78.33|77.73|78.33|77.73|78.34|77.74|78.32|77.72|5
1737667950000|2025-01-23 21:32:30|78.34|77.74|78.36|77.76|78.41|77.81|78.33|77.73|16
1737667960000|2025-01-23 21:32:40|78.35|77.75|78.4|77.8|78.4|77.8|78.34|77.74|8
1737667970000|2025-01-23 21:32:50|78.39|77.79|78.42|77.82|78.43|77.83|78.39|77.79|7
1737667980000|2025-01-23 21:33:00|78.41|77.81|78.44|77.84|78.51|77.91|78.41|77.81|15
1737667990000|2025-01-23 21:33:10|78.45|77.85|78.53|77.93|78.53|77.93|78.45|77.85|10
1737668000000|2025-01-23 21:33:20|78.54|77.94|78.51|77.91|78.54|77.94|78.49|77.89|15
1737668010000|2025-01-23 21:33:30|78.52|77.92|78.61|78.01|78.61|78.01|78.52|77.92|10
1737668020000|2025-01-23 21:33:40|78.6|78|78.61|78.01|78.62|78.02|78.6|78|6
1737668030000|2025-01-23 21:33:50|78.6|78|78.61|78.01|78.62|78.02|78.6|78|4
1737668040000|2025-01-23 21:34:00|78.62|78.02|78.69|78.09|78.7|78.1|78.62|78.02|9
1737668050000|2025-01-23 21:34:10|78.68|78.08|78.69|78.09|78.69|78.09|78.68|78.08|2
1737668060000|2025-01-23 21:34:20|78.68|78.08|78.69|78.09|78.69|78.09|78.68|78.08|8
1737668070000|2025-01-23 21:34:30|78.7|78.1|78.73|78.13|78.73|78.13|78.7|78.1|4
1737668080000|2025-01-23 21:34:40|78.72|78.12|78.79|78.19|78.79|78.19|78.72|78.12|13
1737668090000|2025-01-23 21:34:50|78.78|78.18|78.8|78.2|78.8|78.2|78.78|78.18|3
1737668100000|2025-01-23 21:35:00|78.79|78.19|78.8|78.2|78.81|78.21|78.79|78.19|4
1737668110000|2025-01-23 21:35:10|78.79|78.19|78.83|78.23|78.83|78.23|78.79|78.19|5
1737668120000|2025-01-23 21:35:20|78.82|78.22|78.79|78.19|78.82|78.22|78.78|78.18|9
1737668130000|2025-01-23 21:35:30|78.8|78.2|78.82|78.22|78.82|78.22|78.79|78.19|9
1737668140000|2025-01-23 21:35:40|78.81|78.21|78.8|78.2|78.82|78.22|78.8|78.2|4
1737668150000|2025-01-23 21:35:50|78.81|78.21|78.8|78.2|78.81|78.21|78.8|78.2|2
1737668160000|2025-01-23 21:36:00|78.81|78.21|78.79|78.19|78.81|78.21|78.78|78.18|5
1737668170000|2025-01-23 21:36:10|78.8|78.2|78.72|78.12|78.8|78.2|78.71|78.11|18
1737668180000|2025-01-23 21:36:20|78.73|78.13|78.61|78.01|78.73|78.13|78.6|78|12
1737668190000|2025-01-23 21:36:30|78.62|78.02|78.61|78.01|78.62|78.02|78.61|78.01|2
1737668200000|2025-01-23 21:36:40|78.62|78.02|78.69|78.09|78.73|78.13|78.62|78.02|14
1737668210000|2025-01-23 21:36:50|78.7|78.1|78.69|78.09|78.7|78.1|78.68|78.08|4
1737668220000|2025-01-23 21:37:00|78.68|78.08|78.71|78.11|78.72|78.12|78.68|78.08|11
1737668230000|2025-01-23 21:37:10|78.7|78.1|78.7|78.1|78.71|78.11|78.7|78.1|7
1737668240000|2025-01-23 21:37:20|78.71|78.11|78.71|78.11|78.72|78.12|78.7|78.1|5
1737668250000|2025-01-23 21:37:30|78.7|78.1|78.6|78|78.7|78.1|78.58|77.98|20
1737668260000|2025-01-23 21:37:40|78.61|78.01|78.54|77.94|78.61|78.01|78.53|77.93|14
1737668270000|2025-01-23 21:37:50|78.55|77.95|78.56|77.96|78.56|77.96|78.54|77.94|8
1737668280000|2025-01-23 21:38:00|78.57|77.97|78.52|77.92|78.57|77.97|78.52|77.92|15
1737668290000|2025-01-23 21:38:10|78.51|77.91|78.51|77.91|78.51|77.91|78.49|77.89|9
1737668300000|2025-01-23 21:38:20|78.53|77.93|78.52|77.92|78.53|77.93|78.49|77.89|10
1737668310000|2025-01-23 21:38:30|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|2
1737668320000|2025-01-23 21:38:40|78.51|77.91|78.51|77.91|78.52|77.92|78.51|77.91|3
1737668330000|2025-01-23 21:38:50|78.52|77.92|78.56|77.96|78.57|77.97|78.52|77.92|7
1737668340000|2025-01-23 21:39:00|78.55|77.95|78.5|77.9|78.55|77.95|78.48|77.88|12
1737668350000|2025-01-23 21:39:10|78.51|77.91|78.5|77.9|78.51|77.91|78.48|77.88|10
1737668360000|2025-01-23 21:39:20|78.51|77.91|78.5|77.9|78.52|77.92|78.5|77.9|12
1737668370000|2025-01-23 21:39:30|78.51|77.91|78.5|77.9|78.51|77.91|78.5|77.9|8
1737668380000|2025-01-23 21:39:40|78.51|77.91|78.62|78.02|78.63|78.03|78.51|77.91|17
1737668390000|2025-01-23 21:39:50|78.61|78.01|78.65|78.05|78.66|78.06|78.59|77.99|15
1737668400000|2025-01-23 21:40:00|78.64|78.04|78.67|78.07|78.68|78.08|78.64|78.04|10
1737668410000|2025-01-23 21:40:10|78.68|78.08|78.7|78.1|78.71|78.11|78.68|78.08|6
1737668420000|2025-01-23 21:40:20|78.69|78.09|78.69|78.09|78.69|78.09|78.67|78.07|8
1737668430000|2025-01-23 21:40:30|78.7|78.1|78.72|78.12|78.72|78.12|78.7|78.1|3
1737668440000|2025-01-23 21:40:40|78.76|78.16|78.77|78.17|78.78|78.18|78.74|78.14|14
1737668450000|2025-01-23 21:40:50|78.78|78.18|78.78|78.18|78.79|78.19|78.78|78.18|3
1737668460000|2025-01-23 21:41:00|78.79|78.19|78.87|78.27|78.87|78.27|78.79|78.19|9
1737668470000|2025-01-23 21:41:10|78.88|78.28|78.91|78.31|78.93|78.33|78.88|78.28|19
1737668480000|2025-01-23 21:41:20|78.9|78.3|78.87|78.27|78.9|78.3|78.87|78.27|4
1737668490000|2025-01-23 21:41:30|78.81|78.21|78.9|78.3|78.9|78.3|78.81|78.21|11
1737668500000|2025-01-23 21:41:40|78.89|78.29|78.89|78.29|78.91|78.31|78.89|78.29|4
1737668510000|2025-01-23 21:41:50|78.88|78.28|78.83|78.23|78.88|78.28|78.81|78.21|8
1737668520000|2025-01-23 21:42:00|78.82|78.22|78.82|78.22|78.83|78.23|78.81|78.21|5
1737668530000|2025-01-23 21:42:10|78.8|78.2|78.72|78.12|78.81|78.21|78.72|78.12|12
1737668540000|2025-01-23 21:42:20|78.71|78.11|78.67|78.07|78.71|78.11|78.67|78.07|8
1737668550000|2025-01-23 21:42:30|78.68|78.08|78.68|78.08|78.71|78.11|78.68|78.08|10
1737668560000|2025-01-23 21:42:40|78.69|78.09|78.71|78.11|78.71|78.11|78.68|78.08|7
1737668570000|2025-01-23 21:42:50|78.7|78.1|78.64|78.04|78.71|78.11|78.63|78.03|9
1737668580000|2025-01-23 21:43:00|78.63|78.03|78.57|77.97|78.66|78.06|78.57|77.97|13
1737668590000|2025-01-23 21:43:10|78.58|77.98|78.57|77.97|78.61|78.01|78.57|77.97|8
1737668600000|2025-01-23 21:43:20|78.58|77.98|78.59|77.99|78.59|77.99|78.58|77.98|4
1737668620000|2025-01-23 21:43:40|78.58|77.98|78.59|77.99|78.59|77.99|78.57|77.97|6
1737668630000|2025-01-23 21:43:50|78.58|77.98|78.66|78.06|78.66|78.06|78.58|77.98|7
1737668640000|2025-01-23 21:44:00|78.67|78.07|78.65|78.05|78.67|78.07|78.61|78.01|13
1737668650000|2025-01-23 21:44:10|78.64|78.04|78.66|78.06|78.67|78.07|78.64|78.04|5
1737668660000|2025-01-23 21:44:20|78.67|78.07|78.58|77.98|78.67|78.07|78.58|77.98|12
1737668670000|2025-01-23 21:44:30|78.59|77.99|78.59|77.99|78.59|77.99|78.59|77.99|1
1737668680000|2025-01-23 21:44:40|78.61|78.01|78.65|78.05|78.66|78.06|78.61|78.01|7
1737668690000|2025-01-23 21:44:50|78.63|78.03|78.63|78.03|78.64|78.04|78.62|78.02|4
1737668700000|2025-01-23 21:45:00|78.65|78.05|78.66|78.06|78.68|78.08|78.65|78.05|4
1737668710000|2025-01-23 21:45:10|78.64|78.04|78.65|78.05|78.68|78.08|78.62|78.02|17
1737668720000|2025-01-23 21:45:20|78.67|78.07|78.68|78.08|78.68|78.08|78.66|78.06|4
1737668730000|2025-01-23 21:45:30|78.69|78.09|78.68|78.08|78.71|78.11|78.68|78.08|6
1737668740000|2025-01-23 21:45:40|78.67|78.07|78.67|78.07|78.67|78.07|78.62|78.02|7
1737668750000|2025-01-23 21:45:50|78.66|78.06|78.7|78.1|78.7|78.1|78.63|78.03|11
1737668760000|2025-01-23 21:46:00|78.68|78.08|78.71|78.11|78.72|78.12|78.68|78.08|7
1737668770000|2025-01-23 21:46:10|78.72|78.12|78.72|78.12|78.77|78.17|78.71|78.11|14
1737668780000|2025-01-23 21:46:20|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737668790000|2025-01-23 21:46:30|78.7|78.1|78.68|78.08|78.7|78.1|78.68|78.08|4
1737668800000|2025-01-23 21:46:40|78.67|78.07|78.56|77.96|78.67|78.07|78.56|77.96|12
1737668810000|2025-01-23 21:46:50|78.57|77.97|78.56|77.96|78.59|77.99|78.51|77.91|13
1737668820000|2025-01-23 21:47:00|78.54|77.94|78.47|77.87|78.54|77.94|78.45|77.85|12
1737668830000|2025-01-23 21:47:10|78.48|77.88|78.48|77.88|78.48|77.88|78.43|77.83|9
1737668840000|2025-01-23 21:47:20|78.49|77.89|78.55|77.95|78.55|77.95|78.49|77.89|7
1737668850000|2025-01-23 21:47:30|78.56|77.96|78.57|77.97|78.58|77.98|78.56|77.96|4
1737668860000|2025-01-23 21:47:40|78.58|77.98|78.58|77.98|78.58|77.98|78.58|77.98|1
1737668870000|2025-01-23 21:47:50|78.59|77.99|78.59|77.99|78.59|77.99|78.58|77.98|5
1737668880000|2025-01-23 21:48:00|78.6|78|78.61|78.01|78.66|78.06|78.6|78|10
1737668890000|2025-01-23 21:48:10|78.6|78|78.58|77.98|78.6|78|78.57|77.97|5
1737668900000|2025-01-23 21:48:20|78.57|77.97|78.51|77.91|78.57|77.97|78.51|77.91|5
1737668910000|2025-01-23 21:48:30|78.52|77.92|78.47|77.87|78.52|77.92|78.47|77.87|6
1737668920000|2025-01-23 21:48:40|78.43|77.83|78.42|77.82|78.43|77.83|78.42|77.82|2
1737668930000|2025-01-23 21:48:50|78.43|77.83|78.43|77.83|78.47|77.87|78.42|77.82|9
1737668940000|2025-01-23 21:49:00|78.41|77.81|78.39|77.79|78.43|77.83|78.39|77.79|8
1737668950000|2025-01-23 21:49:10|78.38|77.78|78.4|77.8|78.41|77.81|78.38|77.78|8
1737668960000|2025-01-23 21:49:20|78.39|77.79|78.41|77.81|78.41|77.81|78.37|77.77|8
1737668970000|2025-01-23 21:49:30|78.4|77.8|78.41|77.81|78.44|77.84|78.4|77.8|9
1737668980000|2025-01-23 21:49:40|78.39|77.79|78.35|77.75|78.4|77.8|78.34|77.74|10
1737668990000|2025-01-23 21:49:50|78.36|77.76|78.34|77.74|78.36|77.76|78.34|77.74|5
1737669000000|2025-01-23 21:50:00|78.32|77.72|78.23|77.63|78.32|77.72|78.21|77.61|20
1737669010000|2025-01-23 21:50:10|78.24|77.64|78.23|77.63|78.24|77.64|78.23|77.63|2
1737669020000|2025-01-23 21:50:20|78.24|77.64|78.22|77.62|78.24|77.64|78.22|77.62|3
1737669030000|2025-01-23 21:50:30|78.23|77.63|78.22|77.62|78.23|77.63|78.22|77.62|2
1737669050000|2025-01-23 21:50:50|78.21|77.61|78.12|77.52|78.21|77.61|78.12|77.52|4
1737669060000|2025-01-23 21:51:00|78.13|77.53|78.11|77.51|78.13|77.53|78.06|77.46|12
1737669070000|2025-01-23 21:51:10|78.12|77.52|78.09|77.49|78.13|77.53|78.09|77.49|8
1737669080000|2025-01-23 21:51:20|78.1|77.5|78.19|77.59|78.19|77.59|78.1|77.5|5
1737669090000|2025-01-23 21:51:30|78.18|77.58|78.24|77.64|78.24|77.64|78.18|77.58|6
1737669100000|2025-01-23 21:51:40|78.23|77.63|78.22|77.62|78.23|77.63|78.18|77.58|12
1737669110000|2025-01-23 21:51:50|78.21|77.61|78.24|77.64|78.3|77.7|78.21|77.61|13
1737669120000|2025-01-23 21:52:00|78.23|77.63|78.23|77.63|78.23|77.63|78.21|77.61|9
1737669130000|2025-01-23 21:52:10|78.22|77.62|78.22|77.62|78.23|77.63|78.21|77.61|7
1737669140000|2025-01-23 21:52:20|78.23|77.63|78.31|77.71|78.31|77.71|78.23|77.63|8
1737669150000|2025-01-23 21:52:30|78.3|77.7|78.32|77.72|78.32|77.72|78.3|77.7|5
1737669160000|2025-01-23 21:52:40|78.33|77.73|78.37|77.77|78.37|77.77|78.33|77.73|2
1737669170000|2025-01-23 21:52:50|78.38|77.78|78.34|77.74|78.38|77.78|78.34|77.74|5
1737669180000|2025-01-23 21:53:00|78.36|77.76|78.4|77.8|78.4|77.8|78.35|77.75|9
1737669190000|2025-01-23 21:53:10|78.41|77.81|78.41|77.81|78.42|77.82|78.39|77.79|8
1737669200000|2025-01-23 21:53:20|78.4|77.8|78.42|77.82|78.42|77.82|78.38|77.78|7
1737669220000|2025-01-23 21:53:40|78.43|77.83|78.41|77.81|78.43|77.83|78.4|77.8|8
1737669230000|2025-01-23 21:53:50|78.42|77.82|78.42|77.82|78.43|77.83|78.42|77.82|5
1737669240000|2025-01-23 21:54:00|78.41|77.81|78.43|77.83|78.43|77.83|78.41|77.81|5
1737669250000|2025-01-23 21:54:10|78.46|77.86|78.42|77.82|78.46|77.86|78.42|77.82|4
1737669260000|2025-01-23 21:54:20|78.43|77.83|78.4|77.8|78.43|77.83|78.4|77.8|7
1737669280000|2025-01-23 21:54:40|78.39|77.79|78.39|77.79|78.41|77.81|78.38|77.78|7
1737669290000|2025-01-23 21:54:50|78.4|77.8|78.4|77.8|78.43|77.83|78.4|77.8|6
1737669300000|2025-01-23 21:55:00|78.39|77.79|78.37|77.77|78.39|77.79|78.33|77.73|11
1737669310000|2025-01-23 21:55:10|78.4|77.8|78.4|77.8|78.4|77.8|78.39|77.79|3
1737669320000|2025-01-23 21:55:20|78.42|77.82|78.41|77.81|78.42|77.82|78.4|77.8|7
1737669330000|2025-01-23 21:55:30|78.43|77.83|78.43|77.83|78.45|77.85|78.43|77.83|4
1737669340000|2025-01-23 21:55:40|78.44|77.84|78.47|77.87|78.47|77.87|78.42|77.82|10
1737669350000|2025-01-23 21:55:50|78.46|77.86|78.46|77.86|78.47|77.87|78.46|77.86|3
1737669360000|2025-01-23 21:56:00|78.47|77.87|78.44|77.84|78.47|77.87|78.43|77.83|10
1737669370000|2025-01-23 21:56:10|78.42|77.82|78.42|77.82|78.42|77.82|78.42|77.82|1
1737669380000|2025-01-23 21:56:20|78.41|77.81|78.39|77.79|78.41|77.81|78.38|77.78|11
1737669390000|2025-01-23 21:56:30|78.38|77.78|78.39|77.79|78.4|77.8|78.38|77.78|10
1737669400000|2025-01-23 21:56:40|78.4|77.8|78.47|77.87|78.48|77.88|78.4|77.8|13
1737669410000|2025-01-23 21:56:50|78.48|77.88|78.48|77.88|78.48|77.88|78.48|77.88|1
1737669420000|2025-01-23 21:57:00|78.47|77.87|78.47|77.87|78.47|77.87|78.47|77.87|1
1737669430000|2025-01-23 21:57:10|78.45|77.85|78.43|77.83|78.45|77.85|78.42|77.82|10
1737669440000|2025-01-23 21:57:20|78.48|77.88|78.52|77.92|78.52|77.92|78.48|77.88|9
1737669450000|2025-01-23 21:57:30|78.53|77.93|78.55|77.95|78.55|77.95|78.53|77.93|6
1737669460000|2025-01-23 21:57:40|78.54|77.94|78.59|77.99|78.6|78|78.54|77.94|5
1737669470000|2025-01-23 21:57:50|78.58|77.98|78.59|77.99|78.6|78|78.58|77.98|4
1737669480000|2025-01-23 21:58:00|78.58|77.98|78.56|77.96|78.59|77.99|78.56|77.96|9
1737669490000|2025-01-23 21:58:10|78.55|77.95|78.53|77.93|78.55|77.95|78.53|77.93|2
1737669500000|2025-01-23 21:58:20|78.52|77.92|78.51|77.91|78.52|77.92|78.51|77.91|4
1737669510000|2025-01-23 21:58:30|78.49|77.89|78.51|77.91|78.51|77.91|78.48|77.88|8
1737669530000|2025-01-23 21:58:50|78.55|77.95|78.55|77.95|78.56|77.96|78.53|77.93|10
1737669540000|2025-01-23 21:59:00|78.54|77.94|78.47|77.87|78.55|77.95|78.47|77.87|11
1737669550000|2025-01-23 21:59:10|78.48|77.88|78.47|77.87|78.49|77.89|78.47|77.87|16
1737669560000|2025-01-23 21:59:20|78.46|77.86|78.47|77.87|78.47|77.87|78.46|77.86|2
1737669570000|2025-01-23 21:59:30|78.46|77.86|78.42|77.82|78.46|77.86|78.4|77.8|11
1737669580000|2025-01-23 21:59:40|78.41|77.81|78.37|77.77|78.41|77.81|78.37|77.77|10
1737669590000|2025-01-23 21:59:50|78.38|77.78|78.37|77.77|78.38|77.78|78.37|77.77|6
1737669600000|2025-01-23 22:00:00|78.38|77.78|78.28|77.68|78.38|77.78|78.27|77.67|11
1737669610000|2025-01-23 22:00:10|78.27|77.67|78.29|77.69|78.29|77.69|78.26|77.66|13
1737669620000|2025-01-23 22:00:20|78.28|77.68|78.3|77.7|78.3|77.7|78.28|77.68|3
1737669630000|2025-01-23 22:00:30|78.29|77.69|78.27|77.67|78.29|77.69|78.27|77.67|7
1737669640000|2025-01-23 22:00:40|78.28|77.68|78.29|77.69|78.31|77.71|78.28|77.68|12
1737669650000|2025-01-23 22:00:50|78.28|77.68|78.3|77.7|78.34|77.74|78.27|77.67|14
1737669660000|2025-01-23 22:01:00|78.33|77.73|78.33|77.73|78.35|77.75|78.31|77.71|9
1737669670000|2025-01-23 22:01:10|78.35|77.75|78.4|77.8|78.4|77.8|78.34|77.74|13
1737669680000|2025-01-23 22:01:20|78.41|77.81|78.38|77.78|78.42|77.82|78.37|77.77|11
1737669690000|2025-01-23 22:01:30|78.39|77.79|78.47|77.87|78.47|77.87|78.38|77.78|13
1737669700000|2025-01-23 22:01:40|78.48|77.88|78.49|77.89|78.49|77.89|78.47|77.87|4
1737669710000|2025-01-23 22:01:50|78.5|77.9|78.5|77.9|78.51|77.91|78.49|77.89|7
1737669720000|2025-01-23 22:02:00|78.49|77.89|78.56|77.96|78.58|77.98|78.49|77.89|15
1737669730000|2025-01-23 22:02:10|78.57|77.97|78.58|77.98|78.59|77.99|78.56|77.96|13
1737669740000|2025-01-23 22:02:20|78.59|77.99|78.58|77.98|78.59|77.99|78.57|77.97|4
1737669760000|2025-01-23 22:02:40|78.57|77.97|78.57|77.97|78.57|77.97|78.57|77.97|1
1737669770000|2025-01-23 22:02:50|78.58|77.98|78.58|77.98|78.58|77.98|78.58|77.98|1
1737669780000|2025-01-23 22:03:00|78.57|77.97|78.58|77.98|78.58|77.98|78.57|77.97|2
1737669790000|2025-01-23 22:03:10|78.6|78|78.66|78.06|78.69|78.09|78.57|77.97|13
1737669800000|2025-01-23 22:03:20|78.65|78.05|78.61|78.01|78.65|78.05|78.61|78.01|6
1737669810000|2025-01-23 22:03:30|78.6|78|78.61|78.01|78.61|78.01|78.58|77.98|10
1737669820000|2025-01-23 22:03:40|78.6|78|78.59|77.99|78.6|78|78.59|77.99|4
1737669830000|2025-01-23 22:03:50|78.6|78|78.59|77.99|78.6|78|78.59|77.99|6
1737669840000|2025-01-23 22:04:00|78.6|78|78.61|78.01|78.62|78.02|78.6|78|5
1737669850000|2025-01-23 22:04:10|78.6|78|78.6|78|78.6|78|78.6|78|1
1737669860000|2025-01-23 22:04:20|78.61|78.01|78.61|78.01|78.61|78.01|78.58|77.98|6
1737669870000|2025-01-23 22:04:30|78.62|78.02|78.7|78.1|78.7|78.1|78.62|78.02|8
1737669880000|2025-01-23 22:04:40|78.71|78.11|78.76|78.16|78.77|78.17|78.71|78.11|5
1737669890000|2025-01-23 22:04:50|78.73|78.13|78.76|78.16|78.76|78.16|78.71|78.11|11
1737669900000|2025-01-23 22:05:00|78.77|78.17|78.78|78.18|78.78|78.18|78.77|78.17|4
1737669910000|2025-01-23 22:05:10|78.79|78.19|78.71|78.11|78.79|78.19|78.71|78.11|11
1737669920000|2025-01-23 22:05:20|78.73|78.13|78.77|78.17|78.79|78.19|78.73|78.13|5
1737669930000|2025-01-23 22:05:30|78.76|78.16|78.78|78.18|78.79|78.19|78.76|78.16|4
1737669940000|2025-01-23 22:05:40|78.79|78.19|78.8|78.2|78.8|78.2|78.79|78.19|4
1737669950000|2025-01-23 22:05:50|78.79|78.19|78.81|78.21|78.81|78.21|78.79|78.19|5
1737669960000|2025-01-23 22:06:00|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|8
1737669970000|2025-01-23 22:06:10|78.82|78.22|78.81|78.21|78.82|78.22|78.81|78.21|8
1737669980000|2025-01-23 22:06:20|78.82|78.22|78.88|78.28|78.89|78.29|78.81|78.21|10
1737669990000|2025-01-23 22:06:30|78.87|78.27|78.85|78.25|78.87|78.27|78.83|78.23|6
1737670000000|2025-01-23 22:06:40|78.86|78.26|78.87|78.27|78.88|78.28|78.86|78.26|6
1737670010000|2025-01-23 22:06:50|78.88|78.28|78.87|78.27|78.9|78.3|78.87|78.27|6
1737670020000|2025-01-23 22:07:00|78.86|78.26|78.86|78.26|78.86|78.26|78.86|78.26|1
1737670030000|2025-01-23 22:07:10|78.84|78.24|78.85|78.25|78.86|78.26|78.83|78.23|11
1737670040000|2025-01-23 22:07:20|78.86|78.26|78.8|78.2|78.87|78.27|78.8|78.2|8
1737670050000|2025-01-23 22:07:30|78.79|78.19|78.71|78.11|78.79|78.19|78.71|78.11|7
1737670060000|2025-01-23 22:07:40|78.7|78.1|78.68|78.08|78.7|78.1|78.68|78.08|12
1737670070000|2025-01-23 22:07:50|78.67|78.07|78.53|77.93|78.67|78.07|78.53|77.93|12
1737670080000|2025-01-23 22:08:00|78.55|77.95|78.5|77.9|78.55|77.95|78.5|77.9|8
1737670090000|2025-01-23 22:08:10|78.52|77.92|78.57|77.97|78.58|77.98|78.52|77.92|4
1737670100000|2025-01-23 22:08:20|78.58|77.98|78.6|78|78.6|78|78.58|77.98|5
1737670110000|2025-01-23 22:08:30|78.59|77.99|78.58|77.98|78.59|77.99|78.58|77.98|2
1737670120000|2025-01-23 22:08:40|78.59|77.99|78.55|77.95|78.59|77.99|78.52|77.92|6
1737670130000|2025-01-23 22:08:50|78.56|77.96|78.57|77.97|78.59|77.99|78.55|77.95|10
1737670140000|2025-01-23 22:09:00|78.6|78|78.58|77.98|78.6|78|78.58|77.98|3
1737670150000|2025-01-23 22:09:10|78.59|77.99|78.59|77.99|78.61|78.01|78.59|77.99|6
1737670160000|2025-01-23 22:09:20|78.58|77.98|78.58|77.98|78.6|78|78.57|77.97|9
1737670170000|2025-01-23 22:09:30|78.57|77.97|78.56|77.96|78.57|77.97|78.56|77.96|2
1737670180000|2025-01-23 22:09:40|78.55|77.95|78.63|78.03|78.65|78.05|78.55|77.95|11
1737670190000|2025-01-23 22:09:50|78.64|78.04|78.64|78.04|78.65|78.05|78.64|78.04|9
1737670200000|2025-01-23 22:10:00|78.65|78.05|78.67|78.07|78.67|78.07|78.64|78.04|7
1737670230000|2025-01-23 22:10:30|78.69|78.09|78.68|78.08|78.69|78.09|78.68|78.08|2
1737670250000|2025-01-23 22:10:50|78.67|78.07|78.67|78.07|78.67|78.07|78.67|78.07|1
1737670260000|2025-01-23 22:11:00|78.66|78.06|78.68|78.08|78.69|78.09|78.64|78.04|8
1737670270000|2025-01-23 22:11:10|78.71|78.11|78.77|78.17|78.78|78.18|78.7|78.1|12
1737670280000|2025-01-23 22:11:20|78.78|78.18|78.77|78.17|78.78|78.18|78.77|78.17|4
1737670290000|2025-01-23 22:11:30|78.78|78.18|78.78|78.18|78.79|78.19|78.77|78.17|5
1737670300000|2025-01-23 22:11:40|78.79|78.19|78.8|78.2|78.8|78.2|78.79|78.19|2
1737670310000|2025-01-23 22:11:50|78.81|78.21|78.79|78.19|78.81|78.21|78.79|78.19|5
1737670320000|2025-01-23 22:12:00|78.78|78.18|78.91|78.31|78.91|78.31|78.78|78.18|13
1737670330000|2025-01-23 22:12:10|78.92|78.32|78.9|78.3|78.94|78.34|78.9|78.3|8
1737670340000|2025-01-23 22:12:20|78.89|78.29|78.89|78.29|78.89|78.29|78.88|78.28|3
1737670350000|2025-01-23 22:12:30|78.88|78.28|78.87|78.27|78.88|78.28|78.87|78.27|2
1737670360000|2025-01-23 22:12:40|78.86|78.26|78.86|78.26|78.86|78.26|78.86|78.26|1
1737670370000|2025-01-23 22:12:50|78.87|78.27|78.9|78.3|78.9|78.3|78.86|78.26|8
1737670380000|2025-01-23 22:13:00|78.89|78.29|78.87|78.27|78.9|78.3|78.87|78.27|7
1737670390000|2025-01-23 22:13:10|78.88|78.28|78.86|78.26|78.88|78.28|78.86|78.26|3
1737670400000|2025-01-23 22:13:20|78.87|78.27|78.88|78.28|78.9|78.3|78.87|78.27|6
1737670410000|2025-01-23 22:13:30|78.89|78.29|78.9|78.3|78.91|78.31|78.89|78.29|7
1737670420000|2025-01-23 22:13:40|78.91|78.31|78.96|78.36|78.96|78.36|78.91|78.31|8
1737670440000|2025-01-23 22:14:00|78.89|78.29|78.92|78.32|78.93|78.33|78.89|78.29|7
1737670450000|2025-01-23 22:14:10|78.91|78.31|78.88|78.28|78.93|78.33|78.86|78.26|10
1737670460000|2025-01-23 22:14:20|78.87|78.27|78.87|78.27|78.87|78.27|78.87|78.27|1
1737670470000|2025-01-23 22:14:30|78.88|78.28|78.88|78.28|78.89|78.29|78.88|78.28|7
1737670490000|2025-01-23 22:14:50|78.87|78.27|78.87|78.27|78.88|78.28|78.86|78.26|7
1737670500000|2025-01-23 22:15:00|78.88|78.28|78.85|78.25|78.88|78.28|78.85|78.25|4
1737670510000|2025-01-23 22:15:10|78.84|78.24|78.65|78.05|78.84|78.24|78.65|78.05|22
1737670520000|2025-01-23 22:15:20|78.66|78.06|78.74|78.14|78.74|78.14|78.65|78.05|7
1737670530000|2025-01-23 22:15:30|78.71|78.11|78.76|78.16|78.76|78.16|78.7|78.1|9
1737670540000|2025-01-23 22:15:40|78.75|78.15|78.94|78.34|78.95|78.35|78.75|78.15|16
1737670550000|2025-01-23 22:15:50|78.93|78.33|78.9|78.3|78.93|78.33|78.89|78.29|10
1737670560000|2025-01-23 22:16:00|78.89|78.29|78.84|78.24|78.9|78.3|78.8|78.2|17
1737670570000|2025-01-23 22:16:10|78.85|78.25|78.77|78.17|78.86|78.26|78.77|78.17|14
1737670580000|2025-01-23 22:16:20|78.76|78.16|78.77|78.17|78.78|78.18|78.74|78.14|8
1737670590000|2025-01-23 22:16:30|78.76|78.16|78.77|78.17|78.78|78.18|78.76|78.16|4
1737670620000|2025-01-23 22:17:00|78.78|78.18|78.87|78.27|78.89|78.29|78.78|78.18|13
1737670630000|2025-01-23 22:17:10|78.88|78.28|78.88|78.28|78.89|78.29|78.87|78.27|9
1737670640000|2025-01-23 22:17:20|78.89|78.29|78.95|78.35|78.96|78.36|78.88|78.28|17
1737670650000|2025-01-23 22:17:30|78.91|78.31|78.87|78.27|78.91|78.31|78.87|78.27|4
1737670660000|2025-01-23 22:17:40|78.88|78.28|78.94|78.34|78.94|78.34|78.88|78.28|10
1737670670000|2025-01-23 22:17:50|78.96|78.36|78.95|78.35|78.96|78.36|78.93|78.33|7
1737670680000|2025-01-23 22:18:00|78.96|78.36|78.96|78.36|78.96|78.36|78.96|78.36|1
1737670690000|2025-01-23 22:18:10|78.95|78.35|78.96|78.36|78.96|78.36|78.95|78.35|2
1737670700000|2025-01-23 22:18:20|78.97|78.37|78.97|78.37|78.97|78.37|78.96|78.36|7
1737670720000|2025-01-23 22:18:40|78.98|78.38|78.96|78.36|78.98|78.38|78.96|78.36|3
1737670730000|2025-01-23 22:18:50|78.95|78.35|78.96|78.36|78.97|78.37|78.95|78.35|3
1737670740000|2025-01-23 22:19:00|78.97|78.37|78.94|78.34|78.97|78.37|78.94|78.34|6
1737670750000|2025-01-23 22:19:10|78.95|78.35|78.95|78.35|78.96|78.36|78.94|78.34|4
1737670760000|2025-01-23 22:19:20|78.96|78.36|78.95|78.35|78.97|78.37|78.95|78.35|8
1737670770000|2025-01-23 22:19:30|78.96|78.36|78.95|78.35|78.96|78.36|78.95|78.35|4
1737670780000|2025-01-23 22:19:40|78.94|78.34|78.94|78.34|78.95|78.35|78.94|78.34|3
1737670790000|2025-01-23 22:19:50|78.95|78.35|78.95|78.35|78.95|78.35|78.94|78.34|3
1737670800000|2025-01-23 22:20:00|78.96|78.36|78.96|78.36|78.96|78.36|78.96|78.36|1
1737670820000|2025-01-23 22:20:20|78.97|78.37|79.04|78.44|79.04|78.44|78.97|78.37|9
1737670830000|2025-01-23 22:20:30|79.03|78.43|79.06|78.46|79.06|78.46|79.03|78.43|4
1737670840000|2025-01-23 22:20:40|79.07|78.47|79.07|78.47|79.07|78.47|79.07|78.47|1
1737670850000|2025-01-23 22:20:50|79.08|78.48|79.13|78.53|79.14|78.54|79.08|78.48|11
1737670860000|2025-01-23 22:21:00|79.14|78.54|79.19|78.59|79.19|78.59|79.13|78.53|17
1737670870000|2025-01-23 22:21:10|79.16|78.56|79.15|78.55|79.18|78.58|79.15|78.55|8
1737670880000|2025-01-23 22:21:20|79.16|78.56|79.16|78.56|79.16|78.56|79.15|78.55|3
1737670920000|2025-01-23 22:22:00|79.18|78.58|79.25|78.65|79.26|78.66|79.18|78.58|7
1737670930000|2025-01-23 22:22:10|79.24|78.64|79.24|78.64|79.24|78.64|79.24|78.64|1
1737670940000|2025-01-23 22:22:20|79.25|78.65|79.26|78.66|79.27|78.67|79.25|78.65|8
1737670950000|2025-01-23 22:22:30|79.27|78.67|79.26|78.66|79.27|78.67|79.26|78.66|2
1737670960000|2025-01-23 22:22:40|79.25|78.65|79.27|78.67|79.27|78.67|79.25|78.65|3
1737670980000|2025-01-23 22:23:00|79.26|78.66|79.26|78.66|79.26|78.66|79.26|78.66|1
1737670990000|2025-01-23 22:23:10|79.27|78.67|79.29|78.69|79.29|78.69|79.27|78.67|3
1737671000000|2025-01-23 22:23:20|79.3|78.7|79.36|78.76|79.37|78.77|79.3|78.7|11
1737671010000|2025-01-23 22:23:30|79.37|78.77|79.37|78.77|79.37|78.77|79.37|78.77|1
1737671030000|2025-01-23 22:23:50|79.36|78.76|79.36|78.76|79.36|78.76|79.36|78.76|1
1737671040000|2025-01-23 22:24:00|79.38|78.78|79.37|78.77|79.38|78.78|79.37|78.77|2
1737671050000|2025-01-23 22:24:10|79.36|78.76|79.37|78.77|79.37|78.77|79.36|78.76|2
1737671080000|2025-01-23 22:24:40|79.38|78.78|79.44|78.84|79.45|78.85|79.38|78.78|7
1737671090000|2025-01-23 22:24:50|79.45|78.85|79.47|78.87|79.47|78.87|79.44|78.84|6
1737671100000|2025-01-23 22:25:00|79.52|78.92|79.55|78.95|79.55|78.95|79.52|78.92|9
1737671110000|2025-01-23 22:25:10|79.56|78.96|79.58|78.98|79.58|78.98|79.56|78.96|3
1737671120000|2025-01-23 22:25:20|79.59|78.99|79.58|78.98|79.59|78.99|79.58|78.98|2
1737671130000|2025-01-23 22:25:30|79.57|78.97|79.57|78.97|79.57|78.97|79.57|78.97|1
1737671140000|2025-01-23 22:25:40|79.58|78.98|79.57|78.97|79.58|78.98|79.57|78.97|2
1737671150000|2025-01-23 22:25:50|79.58|78.98|79.57|78.97|79.58|78.98|79.56|78.96|5
1737671160000|2025-01-23 22:26:00|79.58|78.98|79.59|78.99|79.59|78.99|79.58|78.98|4
1737671170000|2025-01-23 22:26:10|79.6|79|79.61|79.01|79.61|79.01|79.59|78.99|6
1737671180000|2025-01-23 22:26:20|79.67|79.07|79.67|79.07|79.67|79.07|79.65|79.05|8
1737671190000|2025-01-23 22:26:30|79.68|79.08|79.63|79.03|79.68|79.08|79.62|79.02|7
1737671200000|2025-01-23 22:26:40|79.62|79.02|79.66|79.06|79.66|79.06|79.62|79.02|4
1737671210000|2025-01-23 22:26:50|79.67|79.07|79.67|79.07|79.67|79.07|79.64|79.04|6
1737671230000|2025-01-23 22:27:10|79.66|79.06|79.6|79|79.66|79.06|79.6|79|7
1737671240000|2025-01-23 22:27:20|79.59|78.99|79.49|78.89|79.59|78.99|79.49|78.89|11
1737671250000|2025-01-23 22:27:30|79.48|78.88|79.48|78.88|79.48|78.88|79.46|78.86|6
1737671260000|2025-01-23 22:27:40|79.47|78.87|79.47|78.87|79.48|78.88|79.46|78.86|7
1737671270000|2025-01-23 22:27:50|79.46|78.86|79.47|78.87|79.47|78.87|79.46|78.86|2
1737671300000|2025-01-23 22:28:20|79.46|78.86|79.46|78.86|79.47|78.87|79.46|78.86|3
1737671310000|2025-01-23 22:28:30|79.47|78.87|79.46|78.86|79.47|78.87|79.45|78.85|11
1737671320000|2025-01-23 22:28:40|79.45|78.85|79.42|78.82|79.47|78.87|79.41|78.81|10
1737671330000|2025-01-23 22:28:50|79.43|78.83|79.45|78.85|79.45|78.85|79.43|78.83|4
1737671340000|2025-01-23 22:29:00|79.46|78.86|79.48|78.88|79.49|78.89|79.46|78.86|3
1737671360000|2025-01-23 22:29:20|79.47|78.87|79.48|78.88|79.48|78.88|79.47|78.87|2
1737671370000|2025-01-23 22:29:30|79.49|78.89|79.49|78.89|79.49|78.89|79.49|78.89|1
1737671400000|2025-01-23 22:30:00|79.5|78.9|79.6|79|79.6|79|79.5|78.9|6
1737671410000|2025-01-23 22:30:10|79.62|79.02|79.64|79.04|79.68|79.08|79.62|79.02|10
1737671420000|2025-01-23 22:30:20|79.65|79.05|79.66|79.06|79.67|79.07|79.65|79.05|4
1737671430000|2025-01-23 22:30:30|79.67|79.07|79.67|79.07|79.68|79.08|79.67|79.07|3
1737671440000|2025-01-23 22:30:40|79.68|79.08|79.68|79.08|79.68|79.08|79.68|79.08|1
1737671450000|2025-01-23 22:30:50|79.69|79.09|79.69|79.09|79.69|79.09|79.68|79.08|3
1737671470000|2025-01-23 22:31:10|79.7|79.1|79.72|79.12|79.72|79.12|79.7|79.1|5
1737671480000|2025-01-23 22:31:20|79.77|79.17|79.78|79.18|79.78|79.18|79.77|79.17|2
1737671490000|2025-01-23 22:31:30|79.79|79.19|79.8|79.2|79.8|79.2|79.78|79.18|4
1737671500000|2025-01-23 22:31:40|79.83|79.23|79.87|79.27|79.87|79.27|79.83|79.23|5
1737671510000|2025-01-23 22:31:50|79.88|79.28|79.93|79.33|80.01|79.41|79.88|79.28|20
1737671520000|2025-01-23 22:32:00|79.96|79.36|79.96|79.36|79.98|79.38|79.95|79.35|9
1737671530000|2025-01-23 22:32:10|79.95|79.35|79.98|79.38|79.98|79.38|79.95|79.35|4
1737671540000|2025-01-23 22:32:20|79.97|79.37|79.93|79.33|79.97|79.37|79.93|79.33|2
1737671550000|2025-01-23 22:32:30|79.95|79.35|79.85|79.25|79.95|79.35|79.84|79.24|13
1737671560000|2025-01-23 22:32:40|79.86|79.26|79.88|79.28|79.88|79.28|79.85|79.25|5
1737671580000|2025-01-23 22:33:00|79.94|79.34|79.97|79.37|79.97|79.37|79.94|79.34|2
1737671590000|2025-01-23 22:33:10|79.98|79.38|80.03|79.43|80.04|79.44|79.98|79.38|6
1737671600000|2025-01-23 22:33:20|80.05|79.45|79.76|79.16|80.05|79.45|79.73|79.13|9
1737671610000|2025-01-23 22:33:30|79.75|79.15|79.69|79.09|79.75|79.15|79.68|79.08|6
1737671620000|2025-01-23 22:33:40|79.68|79.08|79.41|78.81|79.68|79.08|79.41|78.81|16
1737671630000|2025-01-23 22:33:50|79.4|78.8|79.52|78.92|79.53|78.93|79.4|78.8|6
1737671640000|2025-01-23 22:34:00|79.53|78.93|79.61|79.01|79.61|79.01|79.53|78.93|10
1737671650000|2025-01-23 22:34:10|79.7|79.1|79.67|79.07|79.7|79.1|79.67|79.07|4
1737671660000|2025-01-23 22:34:20|79.68|79.08|79.69|79.09|79.7|79.1|79.68|79.08|3
1737671670000|2025-01-23 22:34:30|79.68|79.08|79.7|79.1|79.7|79.1|79.68|79.08|3
1737671690000|2025-01-23 22:34:50|79.69|79.09|79.61|79.01|79.69|79.09|79.61|79.01|6
1737671700000|2025-01-23 22:35:00|79.6|79|79.53|78.93|79.6|79|79.51|78.91|12
1737671710000|2025-01-23 22:35:10|79.52|78.92|79.49|78.89|79.52|78.92|79.49|78.89|4
1737671730000|2025-01-23 22:35:30|79.5|78.9|79.6|79|79.6|79|79.5|78.9|8
1737671750000|2025-01-23 22:35:50|79.61|79.01|79.76|79.16|79.76|79.16|79.61|79.01|8
1737671760000|2025-01-23 22:36:00|79.77|79.17|79.76|79.16|79.77|79.17|79.76|79.16|2
1737671770000|2025-01-23 22:36:10|79.77|79.17|79.78|79.18|79.79|79.19|79.77|79.17|4
1737671780000|2025-01-23 22:36:20|79.79|79.19|79.77|79.17|79.79|79.19|79.77|79.17|3
1737671790000|2025-01-23 22:36:30|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1737671810000|2025-01-23 22:36:50|79.77|79.17|79.78|79.18|79.78|79.18|79.77|79.17|2
1737671820000|2025-01-23 22:37:00|79.79|79.19|79.79|79.19|79.79|79.19|79.79|79.19|1
1737671830000|2025-01-23 22:37:10|79.8|79.2|79.82|79.22|79.86|79.26|79.8|79.2|10
1737671840000|2025-01-23 22:37:20|79.83|79.23|79.8|79.2|79.83|79.23|79.8|79.2|4
1737671850000|2025-01-23 22:37:30|79.79|79.19|79.79|79.19|79.79|79.19|79.79|79.19|1
1737671860000|2025-01-23 22:37:40|79.8|79.2|79.79|79.19|79.81|79.21|79.79|79.19|6
1737671890000|2025-01-23 22:38:10|79.78|79.18|79.74|79.14|79.78|79.18|79.74|79.14|3
1737671900000|2025-01-23 22:38:20|79.73|79.13|79.79|79.19|79.79|79.19|79.71|79.11|7
1737671920000|2025-01-23 22:38:40|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1737671940000|2025-01-23 22:39:00|79.77|79.17|79.77|79.17|79.77|79.17|79.77|79.17|1
1737671970000|2025-01-23 22:39:30|79.76|79.16|79.77|79.17|79.77|79.17|79.76|79.16|2
1737671980000|2025-01-23 22:39:40|79.76|79.16|79.74|79.14|79.76|79.16|79.74|79.14|3
1737671990000|2025-01-23 22:39:50|79.75|79.15|79.76|79.16|79.76|79.16|79.74|79.14|5
1737672000000|2025-01-23 22:40:00|79.78|79.18|79.79|79.19|79.79|79.19|79.77|79.17|4
1737672020000|2025-01-23 22:40:20|79.8|79.2|79.8|79.2|79.8|79.2|79.8|79.2|1
1737672040000|2025-01-23 22:40:40|79.79|79.19|79.79|79.19|79.8|79.2|79.79|79.19|3
1737672050000|2025-01-23 22:40:50|79.77|79.17|79.78|79.18|79.78|79.18|79.77|79.17|4
1737672060000|2025-01-23 22:41:00|79.77|79.17|79.72|79.12|79.78|79.18|79.72|79.12|4
1737672070000|2025-01-23 22:41:10|79.71|79.11|79.7|79.1|79.72|79.12|79.7|79.1|4
1737672080000|2025-01-23 22:41:20|79.69|79.09|79.67|79.07|79.69|79.09|79.67|79.07|3
1737672090000|2025-01-23 22:41:30|79.68|79.08|79.67|79.07|79.68|79.08|79.67|79.07|8
1737672100000|2025-01-23 22:41:40|79.68|79.08|79.6|79|79.68|79.08|79.6|79|6
1737672110000|2025-01-23 22:41:50|79.59|78.99|79.51|78.91|79.59|78.99|79.51|78.91|7
1737672130000|2025-01-23 22:42:10|79.5|78.9|79.51|78.91|79.51|78.91|79.5|78.9|2
1737672140000|2025-01-23 22:42:20|79.5|78.9|79.51|78.91|79.51|78.91|79.5|78.9|2
1737672230000|2025-01-23 22:43:50|79.54|78.94|79.55|78.95|79.56|78.96|79.54|78.94|5
1737672240000|2025-01-23 22:44:00|79.54|78.94|79.59|78.99|79.59|78.99|79.54|78.94|6
1737672250000|2025-01-23 22:44:10|79.6|79|79.67|79.07|79.67|79.07|79.6|79|8
1737672260000|2025-01-23 22:44:20|79.68|79.08|79.67|79.07|79.68|79.08|79.67|79.07|2
1737672270000|2025-01-23 22:44:30|79.68|79.08|79.69|79.09|79.69|79.09|79.68|79.08|2
1737672290000|2025-01-23 22:44:50|79.67|79.07|79.68|79.08|79.68|79.08|79.67|79.07|2
1737672300000|2025-01-23 22:45:00|79.69|79.09|79.69|79.09|79.69|79.09|79.69|79.09|1
1737672360000|2025-01-23 22:46:00|79.68|79.08|79.63|79.03|79.68|79.08|79.63|79.03|3
1737672370000|2025-01-23 22:46:10|79.64|79.04|79.62|79.02|79.64|79.04|79.62|79.02|3
1737672380000|2025-01-23 22:46:20|79.61|79.01|79.59|78.99|79.62|79.02|79.59|78.99|5
1737672410000|2025-01-23 22:46:50|79.58|78.98|79.55|78.95|79.58|78.98|79.55|78.95|4
1737672430000|2025-01-23 22:47:10|79.54|78.94|79.56|78.96|79.56|78.96|79.54|78.94|3
1737672450000|2025-01-23 22:47:30|79.57|78.97|79.59|78.99|79.59|78.99|79.57|78.97|3
1737672470000|2025-01-23 22:47:50|79.6|79|79.68|79.08|79.68|79.08|79.6|79|4
1737672480000|2025-01-23 22:48:00|79.69|79.09|79.71|79.11|79.71|79.11|79.69|79.09|3
1737672510000|2025-01-23 22:48:30|79.73|79.13|79.76|79.16|79.76|79.16|79.71|79.11|3
1737672530000|2025-01-23 22:48:50|79.77|79.17|79.77|79.17|79.77|79.17|79.76|79.16|3
1737672550000|2025-01-23 22:49:10|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1737672610000|2025-01-23 22:50:10|79.79|79.19|79.84|79.24|79.84|79.24|79.79|79.19|2
1737672620000|2025-01-23 22:50:20|79.85|79.25|79.88|79.28|79.88|79.28|79.85|79.25|4
1737672630000|2025-01-23 22:50:30|79.89|79.29|79.9|79.3|79.9|79.3|79.89|79.29|2
1737672650000|2025-01-23 22:50:50|79.89|79.29|79.9|79.3|79.91|79.31|79.89|79.29|5
1737672680000|2025-01-23 22:51:20|79.89|79.29|79.84|79.24|79.89|79.29|79.83|79.23|3
1737672690000|2025-01-23 22:51:30|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|4
1737672700000|2025-01-23 22:51:40|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737672720000|2025-01-23 22:52:00|79.8|79.2|79.81|79.21|79.81|79.21|79.8|79.2|2
1737672780000|2025-01-23 22:53:00|79.82|79.22|79.85|79.25|79.85|79.25|79.82|79.22|3
1737672790000|2025-01-23 22:53:10|79.86|79.26|79.87|79.27|79.87|79.27|79.86|79.26|2
1737672860000|2025-01-23 22:54:20|79.88|79.28|79.9|79.3|79.9|79.3|79.88|79.28|3
1737672870000|2025-01-23 22:54:30|79.89|79.29|79.89|79.29|79.9|79.3|79.89|79.29|3
1737672880000|2025-01-23 22:54:40|79.85|79.25|79.85|79.25|79.85|79.25|79.85|79.25|1
1737672890000|2025-01-23 22:54:50|79.86|79.26|79.81|79.21|79.86|79.26|79.81|79.21|6
1737672900000|2025-01-23 22:55:00|79.8|79.2|79.71|79.11|79.81|79.21|79.71|79.11|7
1737672910000|2025-01-23 22:55:10|79.7|79.1|79.68|79.08|79.7|79.1|79.68|79.08|3
1737672920000|2025-01-23 22:55:20|79.67|79.07|79.68|79.08|79.68|79.08|79.67|79.07|2
1737672930000|2025-01-23 22:55:30|79.69|79.09|79.7|79.1|79.7|79.1|79.69|79.09|2
1737672940000|2025-01-23 22:55:40|79.71|79.11|79.78|79.18|79.78|79.18|79.71|79.11|3
1737672950000|2025-01-23 22:55:50|79.79|79.19|79.8|79.2|79.8|79.2|79.79|79.19|2
1737672960000|2025-01-23 22:56:00|79.81|79.21|79.9|79.3|79.9|79.3|79.81|79.21|4
1737673020000|2025-01-23 22:57:00|79.91|79.31|79.96|79.36|79.96|79.36|79.91|79.31|2
1737673030000|2025-01-23 22:57:10|79.97|79.37|79.99|79.39|79.99|79.39|79.97|79.37|3
1737673040000|2025-01-23 22:57:20|80|79.4|80.07|79.47|80.07|79.47|80|79.4|4
1737673050000|2025-01-23 22:57:30|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737673080000|2025-01-23 22:58:00|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737673090000|2025-01-23 22:58:10|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737673110000|2025-01-23 22:58:30|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737673130000|2025-01-23 22:58:50|80.11|79.51|80.2|79.6|80.2|79.6|80.11|79.51|10
1737673160000|2025-01-23 22:59:20|80.24|79.64|80.24|79.64|80.26|79.66|80.24|79.64|7
1737673180000|2025-01-23 22:59:40|80.23|79.63|80.2|79.6|80.23|79.63|80.2|79.6|3
1737673190000|2025-01-23 22:59:50|80.18|79.58|80.17|79.57|80.19|79.59|80.11|79.51|9
1737673200000|2025-01-23 23:00:00|80.18|79.58|80.19|79.59|80.2|79.6|80.18|79.58|3
1737673210000|2025-01-23 23:00:10|80.2|79.6|80.21|79.61|80.22|79.62|80.2|79.6|5
1737673220000|2025-01-23 23:00:20|80.22|79.62|80.18|79.58|80.22|79.62|80.17|79.57|6
1737673230000|2025-01-23 23:00:30|80.19|79.59|80.22|79.62|80.22|79.62|80.19|79.59|4
1737673240000|2025-01-23 23:00:40|80.26|79.66|80.27|79.67|80.28|79.68|80.26|79.66|5
1737673260000|2025-01-23 23:01:00|80.28|79.68|80.3|79.7|80.3|79.7|80.28|79.68|5
1737673270000|2025-01-23 23:01:10|80.31|79.71|80.31|79.71|80.31|79.71|80.3|79.7|3
1737673280000|2025-01-23 23:01:20|80.3|79.7|80.23|79.63|80.3|79.7|80.22|79.62|7
1737673290000|2025-01-23 23:01:30|80.22|79.62|80.2|79.6|80.22|79.62|80.19|79.59|4
1737673300000|2025-01-23 23:01:40|80.19|79.59|80.11|79.51|80.19|79.59|80.11|79.51|7
1737673310000|2025-01-23 23:01:50|80.12|79.52|80.06|79.46|80.12|79.52|80.06|79.46|7
1737673320000|2025-01-23 23:02:00|80.05|79.45|80.03|79.43|80.05|79.45|80.03|79.43|5
1737673330000|2025-01-23 23:02:10|80.02|79.42|79.98|79.38|80.02|79.42|79.97|79.37|4
1737673340000|2025-01-23 23:02:20|79.97|79.37|79.96|79.36|79.97|79.37|79.96|79.36|6
1737673350000|2025-01-23 23:02:30|79.93|79.33|79.92|79.32|79.93|79.33|79.92|79.32|4
1737673360000|2025-01-23 23:02:40|79.91|79.31|79.91|79.31|79.93|79.33|79.91|79.31|9
1737673370000|2025-01-23 23:02:50|79.92|79.32|79.97|79.37|79.99|79.39|79.92|79.32|9
1737673380000|2025-01-23 23:03:00|79.98|79.38|79.99|79.39|79.99|79.39|79.97|79.37|6
1737673390000|2025-01-23 23:03:10|79.98|79.38|79.99|79.39|80|79.4|79.98|79.38|4
1737673400000|2025-01-23 23:03:20|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|4
1737673410000|2025-01-23 23:03:30|79.98|79.38|79.97|79.37|79.98|79.38|79.97|79.37|2
1737673420000|2025-01-23 23:03:40|79.96|79.36|79.89|79.29|79.96|79.36|79.89|79.29|7
1737673430000|2025-01-23 23:03:50|79.88|79.28|79.87|79.27|79.88|79.28|79.87|79.27|2
1737673440000|2025-01-23 23:04:00|79.88|79.28|79.88|79.28|79.88|79.28|79.88|79.28|1
1737673450000|2025-01-23 23:04:10|79.87|79.27|79.86|79.26|79.87|79.27|79.86|79.26|2
1737673460000|2025-01-23 23:04:20|79.87|79.27|79.99|79.39|80|79.4|79.87|79.27|12
1737673470000|2025-01-23 23:04:30|80|79.4|79.99|79.39|80|79.4|79.98|79.38|3
1737673480000|2025-01-23 23:04:40|80|79.4|80|79.4|80|79.4|80|79.4|1
1737673490000|2025-01-23 23:04:50|79.99|79.39|80.01|79.41|80.01|79.41|79.99|79.39|4
1737673500000|2025-01-23 23:05:00|80.03|79.43|80.08|79.48|80.1|79.5|80.03|79.43|12
1737673510000|2025-01-23 23:05:10|80.09|79.49|80.11|79.51|80.11|79.51|80.08|79.48|5
1737673520000|2025-01-23 23:05:20|80.1|79.5|80.09|79.49|80.1|79.5|80.08|79.48|3
1737673530000|2025-01-23 23:05:30|80.08|79.48|80.04|79.44|80.08|79.48|80|79.4|13
1737673540000|2025-01-23 23:05:40|80.03|79.43|80.04|79.44|80.08|79.48|80.03|79.43|17
1737673550000|2025-01-23 23:05:50|80.03|79.43|80.08|79.48|80.09|79.49|80.03|79.43|6
1737673560000|2025-01-23 23:06:00|80.06|79.46|80.1|79.5|80.1|79.5|80.03|79.43|12
1737673570000|2025-01-23 23:06:10|80.09|79.49|80.02|79.42|80.1|79.5|80.01|79.41|9
1737673580000|2025-01-23 23:06:20|80.04|79.44|80.04|79.44|80.07|79.47|80.03|79.43|9
1737673590000|2025-01-23 23:06:30|80.05|79.45|80.05|79.45|80.05|79.45|80|79.4|11
1737673600000|2025-01-23 23:06:40|80.04|79.44|80.04|79.44|80.04|79.44|80.04|79.44|1
1737673610000|2025-01-23 23:06:50|80.03|79.43|79.99|79.39|80.03|79.43|79.98|79.38|7
1737673620000|2025-01-23 23:07:00|80|79.4|79.99|79.39|80|79.4|79.99|79.39|2
1737673630000|2025-01-23 23:07:10|79.98|79.38|79.94|79.34|79.99|79.39|79.94|79.34|7
1737673640000|2025-01-23 23:07:20|79.93|79.33|79.98|79.38|79.99|79.39|79.88|79.28|13
1737673650000|2025-01-23 23:07:30|79.99|79.39|79.92|79.32|79.99|79.39|79.92|79.32|9
1737673660000|2025-01-23 23:07:40|79.93|79.33|79.97|79.37|79.97|79.37|79.92|79.32|4
1737673670000|2025-01-23 23:07:50|79.96|79.36|79.97|79.37|79.99|79.39|79.96|79.36|8
1737673680000|2025-01-23 23:08:00|79.94|79.34|79.93|79.33|79.95|79.35|79.93|79.33|12
1737673690000|2025-01-23 23:08:10|79.94|79.34|79.88|79.28|79.94|79.34|79.88|79.28|12
1737673700000|2025-01-23 23:08:20|79.89|79.29|79.9|79.3|79.91|79.31|79.88|79.28|6
1737673710000|2025-01-23 23:08:30|79.91|79.31|79.93|79.33|79.97|79.37|79.91|79.31|6
1737673720000|2025-01-23 23:08:40|79.93|79.33|79.91|79.31|79.94|79.34|79.91|79.31|5
1737673740000|2025-01-23 23:09:00|79.92|79.32|79.93|79.33|79.97|79.37|79.92|79.32|7
1737673750000|2025-01-23 23:09:10|79.94|79.34|79.96|79.36|79.96|79.36|79.93|79.33|4
1737673760000|2025-01-23 23:09:20|79.97|79.37|79.93|79.33|79.98|79.38|79.93|79.33|11
1737673770000|2025-01-23 23:09:30|79.95|79.35|79.93|79.33|79.95|79.35|79.93|79.33|3
1737673780000|2025-01-23 23:09:40|79.91|79.31|79.89|79.29|79.91|79.31|79.89|79.29|3
1737673790000|2025-01-23 23:09:50|79.9|79.3|79.9|79.3|79.9|79.3|79.9|79.3|1
1737673800000|2025-01-23 23:10:00|79.89|79.29|79.89|79.29|79.89|79.29|79.87|79.27|5
1737673810000|2025-01-23 23:10:10|79.9|79.3|79.9|79.3|79.91|79.31|79.9|79.3|3
1737673830000|2025-01-23 23:10:30|79.91|79.31|79.97|79.37|79.97|79.37|79.91|79.31|6
1737673840000|2025-01-23 23:10:40|79.98|79.38|79.99|79.39|80|79.4|79.98|79.38|5
1737673850000|2025-01-23 23:10:50|80|79.4|80|79.4|80|79.4|80|79.4|1
1737673860000|2025-01-23 23:11:00|79.99|79.39|79.94|79.34|79.99|79.39|79.93|79.33|10
1737673870000|2025-01-23 23:11:10|79.95|79.35|79.97|79.37|79.97|79.37|79.94|79.34|8
1737673880000|2025-01-23 23:11:20|79.98|79.38|79.98|79.38|79.98|79.38|79.98|79.38|1
1737673890000|2025-01-23 23:11:30|79.97|79.37|79.96|79.36|79.97|79.37|79.94|79.34|5
1737673900000|2025-01-23 23:11:40|79.95|79.35|79.99|79.39|79.99|79.39|79.95|79.35|7
1737673910000|2025-01-23 23:11:50|80|79.4|80|79.4|80|79.4|79.99|79.39|3
1737673920000|2025-01-23 23:12:00|80.01|79.41|79.99|79.39|80.01|79.41|79.99|79.39|5
1737673930000|2025-01-23 23:12:10|79.98|79.38|79.9|79.3|79.98|79.38|79.9|79.3|10
1737673940000|2025-01-23 23:12:20|79.91|79.31|79.98|79.38|79.98|79.38|79.91|79.31|5
1737673950000|2025-01-23 23:12:30|79.97|79.37|79.98|79.38|79.98|79.38|79.97|79.37|2
1737673960000|2025-01-23 23:12:40|79.99|79.39|80|79.4|80|79.4|79.99|79.39|2
1737673970000|2025-01-23 23:12:50|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737673980000|2025-01-23 23:13:00|80|79.4|80|79.4|80|79.4|80|79.4|1
1737673990000|2025-01-23 23:13:10|79.99|79.39|80.07|79.47|80.08|79.48|79.99|79.39|6
1737674000000|2025-01-23 23:13:20|80.08|79.48|80.09|79.49|80.09|79.49|80.07|79.47|6
1737674010000|2025-01-23 23:13:30|80.08|79.48|80.08|79.48|80.08|79.48|80.07|79.47|3
1737674020000|2025-01-23 23:13:40|80.07|79.47|80.03|79.43|80.07|79.47|80.03|79.43|4
1737674030000|2025-01-23 23:13:50|80.02|79.42|79.98|79.38|80.02|79.42|79.96|79.36|10
1737674040000|2025-01-23 23:14:00|79.97|79.37|79.94|79.34|79.97|79.37|79.94|79.34|5
1737674050000|2025-01-23 23:14:10|79.93|79.33|79.92|79.32|79.93|79.33|79.92|79.32|2
1737674060000|2025-01-23 23:14:20|79.91|79.31|79.96|79.36|79.96|79.36|79.9|79.3|10
1737674070000|2025-01-23 23:14:30|79.95|79.35|79.95|79.35|79.96|79.36|79.95|79.35|3
1737674080000|2025-01-23 23:14:40|79.97|79.37|79.97|79.37|79.98|79.38|79.94|79.34|10
1737674100000|2025-01-23 23:15:00|79.98|79.38|79.98|79.38|79.99|79.39|79.98|79.38|3
1737674110000|2025-01-23 23:15:10|79.99|79.39|80.03|79.43|80.06|79.46|79.99|79.39|8
1737674120000|2025-01-23 23:15:20|80.06|79.46|80.07|79.47|80.07|79.47|80.03|79.43|10
1737674130000|2025-01-23 23:15:30|80.06|79.46|80.1|79.5|80.1|79.5|80.05|79.45|8
1737674140000|2025-01-23 23:15:40|80.09|79.49|80.08|79.48|80.09|79.49|80.08|79.48|2
1737674150000|2025-01-23 23:15:50|80.09|79.49|80.09|79.49|80.09|79.49|80.08|79.48|3
1737674160000|2025-01-23 23:16:00|80.1|79.5|80.17|79.57|80.18|79.58|80.1|79.5|6
1737674170000|2025-01-23 23:16:10|80.18|79.58|80.16|79.56|80.18|79.58|80.15|79.55|5
1737674180000|2025-01-23 23:16:20|80.15|79.55|80.12|79.52|80.15|79.55|80.12|79.52|4
1737674190000|2025-01-23 23:16:30|80.11|79.51|80.11|79.51|80.12|79.52|80.1|79.5|5
1737674200000|2025-01-23 23:16:40|80.12|79.52|80.17|79.57|80.18|79.58|80.12|79.52|7
1737674210000|2025-01-23 23:16:50|80.18|79.58|80.18|79.58|80.19|79.59|80.17|79.57|7
1737674220000|2025-01-23 23:17:00|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|3
1737674230000|2025-01-23 23:17:10|80.18|79.58|80.17|79.57|80.18|79.58|80.17|79.57|4
1737674240000|2025-01-23 23:17:20|80.18|79.58|80.19|79.59|80.2|79.6|80.18|79.58|6
1737674250000|2025-01-23 23:17:30|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737674260000|2025-01-23 23:17:40|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737674270000|2025-01-23 23:17:50|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737674280000|2025-01-23 23:18:00|80.21|79.61|80.22|79.62|80.22|79.62|80.21|79.61|2
1737674290000|2025-01-23 23:18:10|80.24|79.64|80.28|79.68|80.3|79.7|80.24|79.64|6
1737674300000|2025-01-23 23:18:20|80.27|79.67|80.26|79.66|80.27|79.67|80.24|79.64|4
1737674310000|2025-01-23 23:18:30|80.25|79.65|80.26|79.66|80.26|79.66|80.24|79.64|4
1737674320000|2025-01-23 23:18:40|80.25|79.65|80.23|79.63|80.26|79.66|80.23|79.63|7
1737674330000|2025-01-23 23:18:50|80.26|79.66|80.29|79.69|80.29|79.69|80.26|79.66|6
1737674340000|2025-01-23 23:19:00|80.28|79.68|80.31|79.71|80.31|79.71|80.26|79.66|10
1737674350000|2025-01-23 23:19:10|80.37|79.77|80.37|79.77|80.38|79.78|80.36|79.76|10
1737674360000|2025-01-23 23:19:20|80.36|79.76|80.36|79.76|80.36|79.76|80.34|79.74|5
1737674370000|2025-01-23 23:19:30|80.35|79.75|80.37|79.77|80.37|79.77|80.35|79.75|5
1737674380000|2025-01-23 23:19:40|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|4
1737674390000|2025-01-23 23:19:50|80.37|79.77|80.39|79.79|80.4|79.8|80.37|79.77|5
1737674400000|2025-01-23 23:20:00|80.4|79.8|80.45|79.85|80.45|79.85|80.4|79.8|5
1737674410000|2025-01-23 23:20:10|80.44|79.84|80.43|79.83|80.44|79.84|80.43|79.83|2
1737674420000|2025-01-23 23:20:20|80.42|79.82|80.46|79.86|80.46|79.86|80.41|79.81|4
1737674430000|2025-01-23 23:20:30|80.45|79.85|80.46|79.86|80.46|79.86|80.45|79.85|2
1737674440000|2025-01-23 23:20:40|80.4|79.8|80.42|79.82|80.42|79.82|80.4|79.8|2
1737674450000|2025-01-23 23:20:50|80.43|79.83|80.44|79.84|80.44|79.84|80.43|79.83|2
1737674460000|2025-01-23 23:21:00|80.45|79.85|80.46|79.86|80.46|79.86|80.45|79.85|2
1737674470000|2025-01-23 23:21:10|80.44|79.84|80.46|79.86|80.46|79.86|80.44|79.84|3
1737674480000|2025-01-23 23:21:20|80.51|79.91|80.58|79.98|80.6|80|80.51|79.91|13
1737674490000|2025-01-23 23:21:30|80.57|79.97|80.59|79.99|80.6|80|80.57|79.97|5
1737674500000|2025-01-23 23:21:40|80.58|79.98|80.56|79.96|80.59|79.99|80.53|79.93|14
1737674510000|2025-01-23 23:21:50|80.55|79.95|80.59|79.99|80.59|79.99|80.55|79.95|6
1737674520000|2025-01-23 23:22:00|80.6|80|80.65|80.05|80.66|80.06|80.59|79.99|8
1737674530000|2025-01-23 23:22:10|80.63|80.03|80.6|80|80.66|80.06|80.59|79.99|17
1737674540000|2025-01-23 23:22:20|80.61|80.01|80.64|80.04|80.67|80.07|80.59|79.99|11
1737674550000|2025-01-23 23:22:30|80.63|80.03|80.67|80.07|80.67|80.07|80.63|80.03|9
1737674560000|2025-01-23 23:22:40|80.66|80.06|80.67|80.07|80.67|80.07|80.66|80.06|2
1737674570000|2025-01-23 23:22:50|80.68|80.08|80.67|80.07|80.68|80.08|80.67|80.07|2
1737674580000|2025-01-23 23:23:00|80.66|80.06|80.63|80.03|80.66|80.06|80.62|80.02|11
1737674590000|2025-01-23 23:23:10|80.62|80.02|80.67|80.07|80.67|80.07|80.61|80.01|8
1737674600000|2025-01-23 23:23:20|80.66|80.06|80.63|80.03|80.67|80.07|80.63|80.03|5
1737674610000|2025-01-23 23:23:30|80.62|80.02|80.62|80.02|80.65|80.05|80.62|80.02|10
1737674620000|2025-01-23 23:23:40|80.63|80.03|80.58|79.98|80.63|80.03|80.52|79.92|19
1737674630000|2025-01-23 23:23:50|80.57|79.97|80.55|79.95|80.58|79.98|80.55|79.95|4
1737674640000|2025-01-23 23:24:00|80.54|79.94|80.59|79.99|80.59|79.99|80.53|79.93|7
1737674660000|2025-01-23 23:24:20|80.58|79.98|80.57|79.97|80.58|79.98|80.57|79.97|4
1737674670000|2025-01-23 23:24:30|80.58|79.98|80.58|79.98|80.58|79.98|80.57|79.97|3
1737674680000|2025-01-23 23:24:40|80.59|79.99|80.61|80.01|80.61|80.01|80.59|79.99|5
1737674690000|2025-01-23 23:24:50|80.6|80|80.6|80|80.6|80|80.6|80|1
1737674700000|2025-01-23 23:25:00|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737674710000|2025-01-23 23:25:10|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|2
1737674720000|2025-01-23 23:25:20|80.6|80|80.58|79.98|80.6|80|80.58|79.98|2
1737674730000|2025-01-23 23:25:30|80.57|79.97|80.57|79.97|80.58|79.98|80.56|79.96|5
1737674740000|2025-01-23 23:25:40|80.55|79.95|80.56|79.96|80.56|79.96|80.52|79.92|3
1737674750000|2025-01-23 23:25:50|80.55|79.95|80.47|79.87|80.55|79.95|80.47|79.87|15
1737674760000|2025-01-23 23:26:00|80.48|79.88|80.49|79.89|80.49|79.89|80.48|79.88|4
1737674780000|2025-01-23 23:26:20|80.48|79.88|80.49|79.89|80.49|79.89|80.48|79.88|2
1737674790000|2025-01-23 23:26:30|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737674800000|2025-01-23 23:26:40|80.48|79.88|80.46|79.86|80.48|79.88|80.44|79.84|4
1737674810000|2025-01-23 23:26:50|80.47|79.87|80.47|79.87|80.47|79.87|80.46|79.86|3
1737674820000|2025-01-23 23:27:00|80.48|79.88|80.47|79.87|80.48|79.88|80.47|79.87|2
1737674830000|2025-01-23 23:27:10|80.48|79.88|80.48|79.88|80.49|79.89|80.48|79.88|3
1737674840000|2025-01-23 23:27:20|80.47|79.87|80.43|79.83|80.48|79.88|80.43|79.83|9
1737674850000|2025-01-23 23:27:30|80.44|79.84|80.43|79.83|80.44|79.84|80.42|79.82|4
1737674860000|2025-01-23 23:27:40|80.44|79.84|80.47|79.87|80.47|79.87|80.44|79.84|5
1737674870000|2025-01-23 23:27:50|80.46|79.86|80.46|79.86|80.46|79.86|80.44|79.84|7
1737674890000|2025-01-23 23:28:10|80.47|79.87|80.42|79.82|80.47|79.87|80.41|79.81|7
1737674900000|2025-01-23 23:28:20|80.41|79.81|80.39|79.79|80.41|79.81|80.39|79.79|3
1737674910000|2025-01-23 23:28:30|80.4|79.8|80.39|79.79|80.4|79.8|80.39|79.79|2
1737674930000|2025-01-23 23:28:50|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737674940000|2025-01-23 23:29:00|80.41|79.81|80.46|79.86|80.46|79.86|80.41|79.81|3
1737674950000|2025-01-23 23:29:10|80.45|79.85|80.46|79.86|80.46|79.86|80.45|79.85|2
1737674960000|2025-01-23 23:29:20|80.45|79.85|80.45|79.85|80.45|79.85|80.43|79.83|5
1737674970000|2025-01-23 23:29:30|80.47|79.87|80.44|79.84|80.47|79.87|80.42|79.82|7
1737674980000|2025-01-23 23:29:40|80.45|79.85|80.48|79.88|80.48|79.88|80.45|79.85|3
1737674990000|2025-01-23 23:29:50|80.49|79.89|80.49|79.89|80.49|79.89|80.48|79.88|3
1737675000000|2025-01-23 23:30:00|80.48|79.88|80.48|79.88|80.5|79.9|80.48|79.88|5
1737675010000|2025-01-23 23:30:10|80.47|79.87|80.46|79.86|80.47|79.87|80.45|79.85|4
1737675020000|2025-01-23 23:30:20|80.45|79.85|80.4|79.8|80.45|79.85|80.4|79.8|8
1737675040000|2025-01-23 23:30:40|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|4
1737675050000|2025-01-23 23:30:50|80.39|79.79|80.46|79.86|80.46|79.86|80.39|79.79|4
1737675060000|2025-01-23 23:31:00|80.45|79.85|80.48|79.88|80.49|79.89|80.44|79.84|9
1737675070000|2025-01-23 23:31:10|80.47|79.87|80.46|79.86|80.47|79.87|80.45|79.85|6
1737675080000|2025-01-23 23:31:20|80.45|79.85|80.46|79.86|80.46|79.86|80.43|79.83|5
1737675090000|2025-01-23 23:31:30|80.47|79.87|80.47|79.87|80.47|79.87|80.47|79.87|1
1737675110000|2025-01-23 23:31:50|80.46|79.86|80.46|79.86|80.46|79.86|80.41|79.81|7
1737675120000|2025-01-23 23:32:00|80.47|79.87|80.46|79.86|80.47|79.87|80.45|79.85|4
1737675130000|2025-01-23 23:32:10|80.47|79.87|80.4|79.8|80.47|79.87|80.4|79.8|7
1737675140000|2025-01-23 23:32:20|80.41|79.81|80.39|79.79|80.41|79.81|80.38|79.78|4
1737675150000|2025-01-23 23:32:30|80.4|79.8|80.39|79.79|80.4|79.8|80.39|79.79|2
1737675170000|2025-01-23 23:32:50|80.4|79.8|80.4|79.8|80.4|79.8|80.39|79.79|5
1737675180000|2025-01-23 23:33:00|80.39|79.79|80.39|79.79|80.4|79.8|80.39|79.79|3
1737675190000|2025-01-23 23:33:10|80.38|79.78|80.36|79.76|80.38|79.78|80.36|79.76|3
1737675200000|2025-01-23 23:33:20|80.35|79.75|80.35|79.75|80.35|79.75|80.35|79.75|1
1737675210000|2025-01-23 23:33:30|80.36|79.76|80.38|79.78|80.38|79.78|80.36|79.76|3
1737675220000|2025-01-23 23:33:40|80.39|79.79|80.45|79.85|80.46|79.86|80.38|79.78|6
1737675230000|2025-01-23 23:33:50|80.43|79.83|80.37|79.77|80.43|79.83|80.37|79.77|10
1737675240000|2025-01-23 23:34:00|80.38|79.78|80.37|79.77|80.38|79.78|80.37|79.77|2
1737675260000|2025-01-23 23:34:20|80.36|79.76|80.31|79.71|80.36|79.76|80.31|79.71|3
1737675270000|2025-01-23 23:34:30|80.32|79.72|80.36|79.76|80.37|79.77|80.32|79.72|7
1737675280000|2025-01-23 23:34:40|80.38|79.78|80.37|79.77|80.38|79.78|80.36|79.76|8
1737675290000|2025-01-23 23:34:50|80.36|79.76|80.36|79.76|80.36|79.76|80.36|79.76|1
1737675300000|2025-01-23 23:35:00|80.37|79.77|80.37|79.77|80.38|79.78|80.35|79.75|7
1737675310000|2025-01-23 23:35:10|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737675320000|2025-01-23 23:35:20|80.39|79.79|80.39|79.79|80.4|79.8|80.39|79.79|3
1737675330000|2025-01-23 23:35:30|80.41|79.81|80.46|79.86|80.46|79.86|80.41|79.81|5
1737675340000|2025-01-23 23:35:40|80.45|79.85|80.42|79.82|80.45|79.85|80.42|79.82|6
1737675350000|2025-01-23 23:35:50|80.46|79.86|80.46|79.86|80.46|79.86|80.45|79.85|3
1737675360000|2025-01-23 23:36:00|80.47|79.87|80.55|79.95|80.55|79.95|80.47|79.87|9
1737675370000|2025-01-23 23:36:10|80.56|79.96|80.57|79.97|80.57|79.97|80.56|79.96|4
1737675380000|2025-01-23 23:36:20|80.58|79.98|80.56|79.96|80.59|79.99|80.56|79.96|5
1737675400000|2025-01-23 23:36:40|80.55|79.95|80.5|79.9|80.55|79.95|80.5|79.9|5
1737675410000|2025-01-23 23:36:50|80.49|79.89|80.49|79.89|80.51|79.91|80.49|79.89|5
1737675420000|2025-01-23 23:37:00|80.5|79.9|80.48|79.88|80.5|79.9|80.48|79.88|3
1737675430000|2025-01-23 23:37:10|80.47|79.87|80.41|79.81|80.47|79.87|80.4|79.8|7
1737675440000|2025-01-23 23:37:20|80.4|79.8|80.38|79.78|80.4|79.8|80.38|79.78|3
1737675450000|2025-01-23 23:37:30|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|2
1737675460000|2025-01-23 23:37:40|80.39|79.79|80.43|79.83|80.45|79.85|80.39|79.79|8
1737675470000|2025-01-23 23:37:50|80.42|79.82|80.48|79.88|80.48|79.88|80.42|79.82|9
1737675480000|2025-01-23 23:38:00|80.47|79.87|80.47|79.87|80.48|79.88|80.47|79.87|7
1737675490000|2025-01-23 23:38:10|80.48|79.88|80.47|79.87|80.48|79.88|80.47|79.87|4
1737675500000|2025-01-23 23:38:20|80.48|79.88|80.47|79.87|80.48|79.88|80.47|79.87|2
1737675510000|2025-01-23 23:38:30|80.46|79.86|80.46|79.86|80.46|79.86|80.45|79.85|3
1737675520000|2025-01-23 23:38:40|80.47|79.87|80.45|79.85|80.47|79.87|80.45|79.85|3
1737675540000|2025-01-23 23:39:00|80.47|79.87|80.47|79.87|80.47|79.87|80.47|79.87|1
1737675550000|2025-01-23 23:39:10|80.46|79.86|80.45|79.85|80.46|79.86|80.45|79.85|4
1737675560000|2025-01-23 23:39:20|80.43|79.83|80.37|79.77|80.43|79.83|80.37|79.77|7
1737675570000|2025-01-23 23:39:30|80.36|79.76|80.37|79.77|80.37|79.77|80.36|79.76|2
1737675580000|2025-01-23 23:39:40|80.36|79.76|80.36|79.76|80.36|79.76|80.36|79.76|1
1737675600000|2025-01-23 23:40:00|80.37|79.77|80.38|79.78|80.38|79.78|80.37|79.77|2
1737675610000|2025-01-23 23:40:10|80.39|79.79|80.45|79.85|80.47|79.87|80.39|79.79|8
1737675620000|2025-01-23 23:40:20|80.44|79.84|80.46|79.86|80.47|79.87|80.44|79.84|8
1737675630000|2025-01-23 23:40:30|80.44|79.84|80.46|79.86|80.46|79.86|80.44|79.84|3
1737675640000|2025-01-23 23:40:40|80.45|79.85|80.54|79.94|80.54|79.94|80.45|79.85|8
1737675650000|2025-01-23 23:40:50|80.55|79.95|80.51|79.91|80.55|79.95|80.51|79.91|5
1737675660000|2025-01-23 23:41:00|80.5|79.9|80.49|79.89|80.5|79.9|80.48|79.88|4
1737675680000|2025-01-23 23:41:20|80.48|79.88|80.47|79.87|80.48|79.88|80.47|79.87|2
1737675690000|2025-01-23 23:41:30|80.46|79.86|80.42|79.82|80.47|79.87|80.41|79.81|9
1737675700000|2025-01-23 23:41:40|80.41|79.81|80.39|79.79|80.42|79.82|80.39|79.79|7
1737675710000|2025-01-23 23:41:50|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737675730000|2025-01-23 23:42:10|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|2
1737675740000|2025-01-23 23:42:20|80.37|79.77|80.37|79.77|80.37|79.77|80.37|79.77|1
1737675750000|2025-01-23 23:42:30|80.38|79.78|80.3|79.7|80.38|79.78|80.3|79.7|8
1737675770000|2025-01-23 23:42:50|80.32|79.72|80.33|79.73|80.33|79.73|80.32|79.72|4
1737675780000|2025-01-23 23:43:00|80.34|79.74|80.37|79.77|80.37|79.77|80.33|79.73|5
1737675790000|2025-01-23 23:43:10|80.36|79.76|80.34|79.74|80.36|79.76|80.34|79.74|3
1737675800000|2025-01-23 23:43:20|80.33|79.73|80.35|79.75|80.35|79.75|80.33|79.73|4
1737675810000|2025-01-23 23:43:30|80.36|79.76|80.36|79.76|80.36|79.76|80.36|79.76|1
1737675820000|2025-01-23 23:43:40|80.35|79.75|80.3|79.7|80.35|79.75|80.3|79.7|7
1737675830000|2025-01-23 23:43:50|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|2
1737675840000|2025-01-23 23:44:00|80.29|79.69|80.29|79.69|80.3|79.7|80.28|79.68|4
1737675850000|2025-01-23 23:44:10|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737675860000|2025-01-23 23:44:20|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1737675870000|2025-01-23 23:44:30|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|4
1737675890000|2025-01-23 23:44:50|80.34|79.74|80.34|79.74|80.34|79.74|80.32|79.72|5
1737675900000|2025-01-23 23:45:00|80.35|79.75|80.36|79.76|80.37|79.77|80.35|79.75|3
1737675910000|2025-01-23 23:45:10|80.35|79.75|80.28|79.68|80.36|79.76|80.28|79.68|10
1737675920000|2025-01-23 23:45:20|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|2
1737675930000|2025-01-23 23:45:30|80.27|79.67|80.26|79.66|80.27|79.67|80.26|79.66|2
1737675960000|2025-01-23 23:46:00|80.27|79.67|80.29|79.69|80.29|79.69|80.27|79.67|2
1737675970000|2025-01-23 23:46:10|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737675980000|2025-01-23 23:46:20|80.27|79.67|80.28|79.68|80.28|79.68|80.27|79.67|2
1737675990000|2025-01-23 23:46:30|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737676000000|2025-01-23 23:46:40|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737676010000|2025-01-23 23:46:50|80.27|79.67|80.27|79.67|80.27|79.67|80.27|79.67|1
1737676020000|2025-01-23 23:47:00|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737676030000|2025-01-23 23:47:10|80.27|79.67|80.27|79.67|80.27|79.67|80.27|79.67|1
1737676060000|2025-01-23 23:47:40|80.26|79.66|80.21|79.61|80.26|79.66|80.21|79.61|4
1737676070000|2025-01-23 23:47:50|80.22|79.62|80.19|79.59|80.22|79.62|80.19|79.59|8
1737676080000|2025-01-23 23:48:00|80.18|79.58|80.18|79.58|80.18|79.58|80.17|79.57|3
1737676090000|2025-01-23 23:48:10|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1737676100000|2025-01-23 23:48:20|80.16|79.56|80.15|79.55|80.16|79.56|80.15|79.55|2
1737676120000|2025-01-23 23:48:40|80.18|79.58|80.17|79.57|80.18|79.58|80.17|79.57|2
1737676130000|2025-01-23 23:48:50|80.16|79.56|80.15|79.55|80.16|79.56|80.15|79.55|2
1737676140000|2025-01-23 23:49:00|80.16|79.56|80.15|79.55|80.18|79.58|80.15|79.55|5
1737676150000|2025-01-23 23:49:10|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1737676200000|2025-01-23 23:50:00|80.15|79.55|80.18|79.58|80.18|79.58|80.14|79.54|4
1737676210000|2025-01-23 23:50:10|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737676220000|2025-01-23 23:50:20|80.2|79.6|80.25|79.65|80.25|79.65|80.2|79.6|3
1737676230000|2025-01-23 23:50:30|80.24|79.64|80.22|79.62|80.24|79.64|80.21|79.61|7
1737676240000|2025-01-23 23:50:40|80.21|79.61|80.19|79.59|80.22|79.62|80.19|79.59|9
1737676250000|2025-01-23 23:50:50|80.2|79.6|80.18|79.58|80.2|79.6|80.18|79.58|7
1737676260000|2025-01-23 23:51:00|80.19|79.59|80.19|79.59|80.2|79.6|80.18|79.58|5
1737676270000|2025-01-23 23:51:10|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737676300000|2025-01-23 23:51:40|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|2
1737676310000|2025-01-23 23:51:50|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737676330000|2025-01-23 23:52:10|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737676340000|2025-01-23 23:52:20|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1737676370000|2025-01-23 23:52:50|80.18|79.58|80.24|79.64|80.25|79.65|80.18|79.58|6
1737676390000|2025-01-23 23:53:10|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737676400000|2025-01-23 23:53:20|80.22|79.62|80.26|79.66|80.26|79.66|80.21|79.61|8
1737676410000|2025-01-23 23:53:30|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1737676420000|2025-01-23 23:53:40|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737676430000|2025-01-23 23:53:50|80.27|79.67|80.28|79.68|80.28|79.68|80.27|79.67|6
1737676450000|2025-01-23 23:54:10|80.27|79.67|80.21|79.61|80.27|79.67|80.21|79.61|8
1737676460000|2025-01-23 23:54:20|80.2|79.6|80.2|79.6|80.21|79.61|80.2|79.6|3
1737676480000|2025-01-23 23:54:40|80.21|79.61|80.21|79.61|80.21|79.61|80.2|79.6|3
1737676490000|2025-01-23 23:54:50|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737676500000|2025-01-23 23:55:00|80.19|79.59|80.17|79.57|80.19|79.59|80.17|79.57|7
1737676510000|2025-01-23 23:55:10|80.18|79.58|80.18|79.58|80.19|79.59|80.17|79.57|9
1737676540000|2025-01-23 23:55:40|80.19|79.59|80.19|79.59|80.2|79.6|80.18|79.58|5
1737676550000|2025-01-23 23:55:50|80.21|79.61|80.22|79.62|80.22|79.62|80.2|79.6|4
1737676560000|2025-01-23 23:56:00|80.23|79.63|80.23|79.63|80.23|79.63|80.22|79.62|5
1737676570000|2025-01-23 23:56:10|80.22|79.62|80.27|79.67|80.27|79.67|80.22|79.62|6
1737676580000|2025-01-23 23:56:20|80.26|79.66|80.28|79.68|80.28|79.68|80.26|79.66|5
1737676590000|2025-01-23 23:56:30|80.29|79.69|80.29|79.69|80.29|79.69|80.28|79.68|7
1737676600000|2025-01-23 23:56:40|80.31|79.71|80.29|79.69|80.31|79.71|80.29|79.69|5
1737676610000|2025-01-23 23:56:50|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|4
1737676620000|2025-01-23 23:57:00|80.3|79.7|80.28|79.68|80.3|79.7|80.28|79.68|3
1737676640000|2025-01-23 23:57:20|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|2
1737676650000|2025-01-23 23:57:30|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737676660000|2025-01-23 23:57:40|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737676670000|2025-01-23 23:57:50|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737676690000|2025-01-23 23:58:10|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737676700000|2025-01-23 23:58:20|80.27|79.67|80.22|79.62|80.27|79.67|80.22|79.62|5
1737676710000|2025-01-23 23:58:30|80.2|79.6|80.2|79.6|80.2|79.6|80.19|79.59|5
1737676720000|2025-01-23 23:58:40|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|2
1737676730000|2025-01-23 23:58:50|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|4
1737676740000|2025-01-23 23:59:00|80.21|79.61|80.31|79.71|80.32|79.72|80.21|79.61|13
1737676750000|2025-01-23 23:59:10|80.3|79.7|80.23|79.63|80.31|79.71|80.23|79.63|7
1737676760000|2025-01-23 23:59:20|80.24|79.64|80.25|79.65|80.26|79.66|80.23|79.63|5
1737676770000|2025-01-23 23:59:30|80.23|79.63|80.2|79.6|80.23|79.63|80.2|79.6|8
1737676780000|2025-01-23 23:59:40|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737676790000|2025-01-23 23:59:50|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|4
1737676800000|2025-01-24 00:00:00|80.22|79.62|80.25|79.65|80.26|79.66|80.22|79.62|5
1737676810000|2025-01-24 00:00:10|80.24|79.64|80.22|79.62|80.25|79.65|80.21|79.61|15
1737676820000|2025-01-24 00:00:20|80.23|79.63|80.22|79.62|80.27|79.67|80.21|79.61|8
1737676830000|2025-01-24 00:00:30|80.23|79.63|80.27|79.67|80.27|79.67|80.23|79.63|4
1737676840000|2025-01-24 00:00:40|80.28|79.68|80.29|79.69|80.31|79.71|80.27|79.67|7
1737676850000|2025-01-24 00:00:50|80.3|79.7|80.31|79.71|80.31|79.71|80.29|79.69|4
1737676860000|2025-01-24 00:01:00|80.3|79.7|80.28|79.68|80.31|79.71|80.26|79.66|11
1737676870000|2025-01-24 00:01:10|80.29|79.69|80.29|79.69|80.29|79.69|80.28|79.68|3
1737676880000|2025-01-24 00:01:20|80.3|79.7|80.28|79.68|80.3|79.7|80.26|79.66|9
1737676890000|2025-01-24 00:01:30|80.3|79.7|80.32|79.72|80.35|79.75|80.28|79.68|12
1737676900000|2025-01-24 00:01:40|80.33|79.73|80.34|79.74|80.34|79.74|80.3|79.7|15
1737676910000|2025-01-24 00:01:50|80.35|79.75|80.41|79.81|80.41|79.81|80.35|79.75|11
1737676920000|2025-01-24 00:02:00|80.42|79.82|80.43|79.83|80.45|79.85|80.41|79.81|12
1737676930000|2025-01-24 00:02:10|80.45|79.85|80.4|79.8|80.45|79.85|80.4|79.8|11
1737676940000|2025-01-24 00:02:20|80.38|79.78|80.38|79.78|80.39|79.79|80.38|79.78|3
1737676950000|2025-01-24 00:02:30|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|4
1737676960000|2025-01-24 00:02:40|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|2
1737676970000|2025-01-24 00:02:50|80.37|79.77|80.38|79.78|80.38|79.78|80.37|79.77|2
1737676980000|2025-01-24 00:03:00|80.36|79.76|80.36|79.76|80.37|79.77|80.35|79.75|7
1737676990000|2025-01-24 00:03:10|80.32|79.72|80.33|79.73|80.34|79.74|80.31|79.71|12
1737677000000|2025-01-24 00:03:20|80.36|79.76|80.35|79.75|80.36|79.76|80.35|79.75|2
1737677010000|2025-01-24 00:03:30|80.34|79.74|80.32|79.72|80.34|79.74|80.32|79.72|3
1737677020000|2025-01-24 00:03:40|80.33|79.73|80.33|79.73|80.36|79.76|80.32|79.72|6
1737677040000|2025-01-24 00:04:00|80.32|79.72|80.26|79.66|80.32|79.72|80.26|79.66|6
1737677050000|2025-01-24 00:04:10|80.24|79.64|80.26|79.66|80.26|79.66|80.2|79.6|13
1737677060000|2025-01-24 00:04:20|80.25|79.65|80.24|79.64|80.26|79.66|80.23|79.63|10
1737677070000|2025-01-24 00:04:30|80.23|79.63|80.26|79.66|80.26|79.66|80.22|79.62|6
1737677080000|2025-01-24 00:04:40|80.25|79.65|80.22|79.62|80.25|79.65|80.21|79.61|8
1737677090000|2025-01-24 00:04:50|80.24|79.64|80.25|79.65|80.26|79.66|80.24|79.64|4
1737677100000|2025-01-24 00:05:00|80.26|79.66|80.23|79.63|80.26|79.66|80.22|79.62|7
1737677110000|2025-01-24 00:05:10|80.24|79.64|80.24|79.64|80.26|79.66|80.24|79.64|8
1737677120000|2025-01-24 00:05:20|80.25|79.65|80.3|79.7|80.3|79.7|80.25|79.65|5
1737677130000|2025-01-24 00:05:30|80.31|79.71|80.34|79.74|80.34|79.74|80.31|79.71|8
1737677140000|2025-01-24 00:05:40|80.35|79.75|80.38|79.78|80.39|79.79|80.34|79.74|7
1737677150000|2025-01-24 00:05:50|80.37|79.77|80.33|79.73|80.38|79.78|80.33|79.73|10
1737677160000|2025-01-24 00:06:00|80.31|79.71|80.29|79.69|80.31|79.71|80.27|79.67|8
1737677170000|2025-01-24 00:06:10|80.31|79.71|80.37|79.77|80.37|79.77|80.31|79.71|4
1737677180000|2025-01-24 00:06:20|80.38|79.78|80.36|79.76|80.38|79.78|80.36|79.76|5
1737677190000|2025-01-24 00:06:30|80.35|79.75|80.32|79.72|80.35|79.75|80.32|79.72|11
1737677200000|2025-01-24 00:06:40|80.31|79.71|80.28|79.68|80.31|79.71|80.28|79.68|6
1737677210000|2025-01-24 00:06:50|80.29|79.69|80.31|79.71|80.31|79.71|80.29|79.69|3
1737677220000|2025-01-24 00:07:00|80.29|79.69|80.26|79.66|80.29|79.69|80.26|79.66|4
1737677230000|2025-01-24 00:07:10|80.27|79.67|80.3|79.7|80.31|79.71|80.27|79.67|7
1737677240000|2025-01-24 00:07:20|80.29|79.69|80.28|79.68|80.29|79.69|80.27|79.67|6
1737677250000|2025-01-24 00:07:30|80.3|79.7|80.3|79.7|80.3|79.7|80.29|79.69|7
1737677260000|2025-01-24 00:07:40|80.31|79.71|80.35|79.75|80.36|79.76|80.31|79.71|4
1737677270000|2025-01-24 00:07:50|80.34|79.74|80.33|79.73|80.34|79.74|80.32|79.72|6
1737677280000|2025-01-24 00:08:00|80.32|79.72|80.29|79.69|80.32|79.72|80.29|79.69|6
1737677290000|2025-01-24 00:08:10|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737677310000|2025-01-24 00:08:30|80.29|79.69|80.26|79.66|80.31|79.71|80.26|79.66|7
1737677320000|2025-01-24 00:08:40|80.24|79.64|80.25|79.65|80.25|79.65|80.23|79.63|3
1737677330000|2025-01-24 00:08:50|80.26|79.66|80.31|79.71|80.31|79.71|80.26|79.66|7
1737677340000|2025-01-24 00:09:00|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737677350000|2025-01-24 00:09:10|80.29|79.69|80.26|79.66|80.29|79.69|80.26|79.66|7
1737677360000|2025-01-24 00:09:20|80.27|79.67|80.31|79.71|80.31|79.71|80.27|79.67|4
1737677370000|2025-01-24 00:09:30|80.35|79.75|80.34|79.74|80.35|79.75|80.32|79.72|8
1737677380000|2025-01-24 00:09:40|80.36|79.76|80.38|79.78|80.38|79.78|80.36|79.76|3
1737677390000|2025-01-24 00:09:50|80.39|79.79|80.32|79.72|80.39|79.79|80.32|79.72|8
1737677400000|2025-01-24 00:10:00|80.33|79.73|80.31|79.71|80.34|79.74|80.31|79.71|6
1737677410000|2025-01-24 00:10:10|80.3|79.7|80.22|79.62|80.3|79.7|80.21|79.61|9
1737677420000|2025-01-24 00:10:20|80.21|79.61|80.2|79.6|80.26|79.66|80.2|79.6|13
1737677430000|2025-01-24 00:10:30|80.19|79.59|80.21|79.61|80.21|79.61|80.19|79.59|5
1737677440000|2025-01-24 00:10:40|80.2|79.6|80.19|79.59|80.2|79.6|80.18|79.58|4
1737677450000|2025-01-24 00:10:50|80.2|79.6|80.2|79.6|80.21|79.61|80.2|79.6|3
1737677460000|2025-01-24 00:11:00|80.21|79.61|80.28|79.68|80.3|79.7|80.21|79.61|10
1737677470000|2025-01-24 00:11:10|80.27|79.67|80.19|79.59|80.27|79.67|80.19|79.59|15
1737677480000|2025-01-24 00:11:20|80.2|79.6|80.16|79.56|80.2|79.6|80.16|79.56|12
1737677500000|2025-01-24 00:11:40|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1737677510000|2025-01-24 00:11:50|80.16|79.56|80.13|79.53|80.16|79.56|80.12|79.52|5
1737677520000|2025-01-24 00:12:00|80.16|79.56|80.09|79.49|80.16|79.56|80.09|79.49|5
1737677530000|2025-01-24 00:12:10|80.08|79.48|80.11|79.51|80.12|79.52|80.08|79.48|10
1737677540000|2025-01-24 00:12:20|80.12|79.52|80.16|79.56|80.16|79.56|80.12|79.52|3
1737677550000|2025-01-24 00:12:30|80.15|79.55|80.11|79.51|80.16|79.56|80.11|79.51|8
1737677560000|2025-01-24 00:12:40|80.1|79.5|80.1|79.5|80.11|79.51|80.1|79.5|3
1737677570000|2025-01-24 00:12:50|80.11|79.51|80.08|79.48|80.11|79.51|80.08|79.48|8
1737677600000|2025-01-24 00:13:20|80.07|79.47|80.06|79.46|80.08|79.48|80.06|79.46|4
1737677610000|2025-01-24 00:13:30|80.05|79.45|80.02|79.42|80.05|79.45|80.01|79.41|7
1737677620000|2025-01-24 00:13:40|80.01|79.41|79.99|79.39|80.01|79.41|79.98|79.38|7
1737677630000|2025-01-24 00:13:50|80|79.4|79.99|79.39|80.03|79.43|79.99|79.39|8
1737677640000|2025-01-24 00:14:00|79.98|79.38|79.95|79.35|79.98|79.38|79.94|79.34|10
1737677650000|2025-01-24 00:14:10|79.96|79.36|79.98|79.38|80|79.4|79.96|79.36|8
1737677660000|2025-01-24 00:14:20|79.99|79.39|79.98|79.38|79.99|79.39|79.98|79.38|4
1737677670000|2025-01-24 00:14:30|79.99|79.39|79.92|79.32|79.99|79.39|79.92|79.32|5
1737677680000|2025-01-24 00:14:40|79.93|79.33|79.92|79.32|79.94|79.34|79.92|79.32|8
1737677690000|2025-01-24 00:14:50|79.93|79.33|79.91|79.31|79.93|79.33|79.91|79.31|5
1737677700000|2025-01-24 00:15:00|79.92|79.32|79.98|79.38|79.98|79.38|79.92|79.32|5
1737677710000|2025-01-24 00:15:10|79.97|79.37|79.91|79.31|79.97|79.37|79.91|79.31|6
1737677720000|2025-01-24 00:15:20|79.9|79.3|79.88|79.28|79.9|79.3|79.87|79.27|4
1737677750000|2025-01-24 00:15:50|79.89|79.29|79.96|79.36|79.98|79.38|79.88|79.28|10
1737677760000|2025-01-24 00:16:00|79.95|79.35|79.92|79.32|79.96|79.36|79.92|79.32|9
1737677770000|2025-01-24 00:16:10|79.96|79.36|79.96|79.36|79.97|79.37|79.96|79.36|3
1737677780000|2025-01-24 00:16:20|79.95|79.35|79.97|79.37|79.97|79.37|79.95|79.35|3
1737677790000|2025-01-24 00:16:30|79.98|79.38|79.98|79.38|79.99|79.39|79.98|79.38|5
1737677800000|2025-01-24 00:16:40|79.97|79.37|80|79.4|80.02|79.42|79.97|79.37|13
1737677810000|2025-01-24 00:16:50|80.01|79.41|79.95|79.35|80.01|79.41|79.95|79.35|5
1737677820000|2025-01-24 00:17:00|79.96|79.36|79.98|79.38|79.98|79.38|79.96|79.36|3
1737677830000|2025-01-24 00:17:10|79.97|79.37|79.96|79.36|79.97|79.37|79.96|79.36|2
1737677840000|2025-01-24 00:17:20|79.98|79.38|79.97|79.37|79.98|79.38|79.96|79.36|6
1737677850000|2025-01-24 00:17:30|79.96|79.36|79.92|79.32|79.96|79.36|79.92|79.32|4
1737677860000|2025-01-24 00:17:40|79.91|79.31|79.9|79.3|79.91|79.31|79.9|79.3|2
1737677870000|2025-01-24 00:17:50|79.89|79.29|79.86|79.26|79.89|79.29|79.86|79.26|6
1737677880000|2025-01-24 00:18:00|79.85|79.25|79.81|79.21|79.85|79.25|79.8|79.2|8
1737677890000|2025-01-24 00:18:10|79.8|79.2|79.79|79.19|79.8|79.2|79.78|79.18|4
1737677900000|2025-01-24 00:18:20|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1737677910000|2025-01-24 00:18:30|79.79|79.19|79.79|79.19|79.79|79.19|79.79|79.19|1
1737677920000|2025-01-24 00:18:40|79.78|79.18|79.77|79.17|79.78|79.18|79.77|79.17|2
1737677930000|2025-01-24 00:18:50|79.76|79.16|79.76|79.16|79.76|79.16|79.75|79.15|3
1737677940000|2025-01-24 00:19:00|79.75|79.15|79.75|79.15|79.75|79.15|79.75|79.15|1
1737677950000|2025-01-24 00:19:10|79.74|79.14|79.7|79.1|79.75|79.15|79.7|79.1|10
1737677960000|2025-01-24 00:19:20|79.69|79.09|79.69|79.09|79.69|79.09|79.68|79.08|7
1737677970000|2025-01-24 00:19:30|79.68|79.08|79.67|79.07|79.69|79.09|79.67|79.07|8
1737677980000|2025-01-24 00:19:40|79.68|79.08|79.68|79.08|79.69|79.09|79.66|79.06|8
1737677990000|2025-01-24 00:19:50|79.67|79.07|79.68|79.08|79.68|79.08|79.67|79.07|10
1737678000000|2025-01-24 00:20:00|79.67|79.07|79.68|79.08|79.69|79.09|79.66|79.06|10
1737678010000|2025-01-24 00:20:10|79.69|79.09|79.69|79.09|79.7|79.1|79.68|79.08|5
1737678020000|2025-01-24 00:20:20|79.68|79.08|79.68|79.08|79.68|79.08|79.67|79.07|3
1737678030000|2025-01-24 00:20:30|79.7|79.1|79.75|79.15|79.76|79.16|79.7|79.1|6
1737678040000|2025-01-24 00:20:40|79.76|79.16|79.75|79.15|79.78|79.18|79.75|79.15|8
1737678050000|2025-01-24 00:20:50|79.74|79.14|79.71|79.11|79.75|79.15|79.71|79.11|6
1737678060000|2025-01-24 00:21:00|79.7|79.1|79.7|79.1|79.71|79.11|79.68|79.08|9
1737678070000|2025-01-24 00:21:10|79.69|79.09|79.68|79.08|79.69|79.09|79.67|79.07|4
1737678080000|2025-01-24 00:21:20|79.67|79.07|79.68|79.08|79.68|79.08|79.67|79.07|2
1737678090000|2025-01-24 00:21:30|79.67|79.07|79.69|79.09|79.71|79.11|79.67|79.07|7
1737678100000|2025-01-24 00:21:40|79.7|79.1|79.7|79.1|79.71|79.11|79.7|79.1|7
1737678110000|2025-01-24 00:21:50|79.71|79.11|79.72|79.12|79.72|79.12|79.71|79.11|2
1737678120000|2025-01-24 00:22:00|79.74|79.14|79.77|79.17|79.77|79.17|79.74|79.14|4
1737678130000|2025-01-24 00:22:10|79.76|79.16|79.77|79.17|79.77|79.17|79.76|79.16|2
1737678140000|2025-01-24 00:22:20|79.76|79.16|79.71|79.11|79.77|79.17|79.71|79.11|11
1737678150000|2025-01-24 00:22:30|79.7|79.1|79.68|79.08|79.7|79.1|79.68|79.08|3
1737678160000|2025-01-24 00:22:40|79.69|79.09|79.68|79.08|79.69|79.09|79.68|79.08|4
1737678170000|2025-01-24 00:22:50|79.62|79.02|79.62|79.02|79.63|79.03|79.61|79.01|5
1737678180000|2025-01-24 00:23:00|79.63|79.03|79.63|79.03|79.64|79.04|79.63|79.03|3
1737678190000|2025-01-24 00:23:10|79.62|79.02|79.6|79|79.62|79.02|79.59|78.99|3
1737678200000|2025-01-24 00:23:20|79.61|79.01|79.6|79|79.61|79.01|79.6|79|4
1737678210000|2025-01-24 00:23:30|79.61|79.01|79.65|79.05|79.66|79.06|79.61|79.01|9
1737678220000|2025-01-24 00:23:40|79.66|79.06|79.65|79.05|79.66|79.06|79.65|79.05|6
1737678230000|2025-01-24 00:23:50|79.64|79.04|79.62|79.02|79.64|79.04|79.62|79.02|4
1737678240000|2025-01-24 00:24:00|79.63|79.03|79.61|79.01|79.63|79.03|79.61|79.01|5
1737678250000|2025-01-24 00:24:10|79.62|79.02|79.64|79.04|79.65|79.05|79.62|79.02|4
1737678260000|2025-01-24 00:24:20|79.65|79.05|79.61|79.01|79.65|79.05|79.61|79.01|5
1737678270000|2025-01-24 00:24:30|79.6|79|79.64|79.04|79.64|79.04|79.59|78.99|6
1737678280000|2025-01-24 00:24:40|79.66|79.06|79.69|79.09|79.71|79.11|79.66|79.06|7
1737678290000|2025-01-24 00:24:50|79.68|79.08|79.69|79.09|79.71|79.11|79.68|79.08|11
1737678300000|2025-01-24 00:25:00|79.68|79.08|79.67|79.07|79.68|79.08|79.65|79.05|7
1737678310000|2025-01-24 00:25:10|79.66|79.06|79.69|79.09|79.69|79.09|79.66|79.06|4
1737678320000|2025-01-24 00:25:20|79.68|79.08|79.63|79.03|79.68|79.08|79.62|79.02|9
1737678330000|2025-01-24 00:25:30|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1737678340000|2025-01-24 00:25:40|79.66|79.06|79.6|79|79.66|79.06|79.6|79|7
1737678360000|2025-01-24 00:26:00|79.59|78.99|79.56|78.96|79.59|78.99|79.55|78.95|6
1737678370000|2025-01-24 00:26:10|79.55|78.95|79.57|78.97|79.57|78.97|79.55|78.95|3
1737678380000|2025-01-24 00:26:20|79.56|78.96|79.57|78.97|79.57|78.97|79.56|78.96|4
1737678390000|2025-01-24 00:26:30|79.58|78.98|79.63|79.03|79.65|79.05|79.58|78.98|8
1737678400000|2025-01-24 00:26:40|79.64|79.04|79.66|79.06|79.66|79.06|79.64|79.04|3
1737678420000|2025-01-24 00:27:00|79.67|79.07|79.68|79.08|79.68|79.08|79.66|79.06|8
1737678430000|2025-01-24 00:27:10|79.69|79.09|79.69|79.09|79.71|79.11|79.69|79.09|5
1737678440000|2025-01-24 00:27:20|79.7|79.1|79.69|79.09|79.7|79.1|79.69|79.09|4
1737678450000|2025-01-24 00:27:30|79.68|79.08|79.66|79.06|79.69|79.09|79.66|79.06|5
1737678460000|2025-01-24 00:27:40|79.65|79.05|79.66|79.06|79.66|79.06|79.65|79.05|6
1737678470000|2025-01-24 00:27:50|79.65|79.05|79.65|79.05|79.66|79.06|79.65|79.05|5
1737678480000|2025-01-24 00:28:00|79.62|79.02|79.6|79|79.62|79.02|79.58|78.98|8
1737678490000|2025-01-24 00:28:10|79.59|78.99|79.6|79|79.61|79.01|79.59|78.99|6
1737678500000|2025-01-24 00:28:20|79.61|79.01|79.59|78.99|79.61|79.01|79.59|78.99|5
1737678520000|2025-01-24 00:28:40|79.57|78.97|79.58|78.98|79.58|78.98|79.57|78.97|2
1737678530000|2025-01-24 00:28:50|79.57|78.97|79.6|79|79.61|79.01|79.57|78.97|8
1737678540000|2025-01-24 00:29:00|79.61|79.01|79.61|79.01|79.63|79.03|79.6|79|9
1737678550000|2025-01-24 00:29:10|79.6|79|79.62|79.02|79.64|79.04|79.59|78.99|6
1737678560000|2025-01-24 00:29:20|79.63|79.03|79.64|79.04|79.64|79.04|79.62|79.02|5
1737678570000|2025-01-24 00:29:30|79.62|79.02|79.62|79.02|79.62|79.02|79.61|79.01|3
1737678580000|2025-01-24 00:29:40|79.61|79.01|79.6|79|79.61|79.01|79.6|79|2
1737678590000|2025-01-24 00:29:50|79.59|78.99|79.57|78.97|79.59|78.99|79.57|78.97|5
1737678600000|2025-01-24 00:30:00|79.58|78.98|79.56|78.96|79.58|78.98|79.56|78.96|3
1737679420000|2025-01-24 00:43:40|79.03|78.43|79.01|78.41|79.03|78.43|79|78.4|5
1737679430000|2025-01-24 00:43:50|79|78.4|79|78.4|79.01|78.41|79|78.4|3
1737679440000|2025-01-24 00:44:00|79.01|78.41|79|78.4|79.01|78.41|78.99|78.39|5
1737679450000|2025-01-24 00:44:10|78.98|78.38|78.99|78.39|78.99|78.39|78.98|78.38|2
1737679460000|2025-01-24 00:44:20|78.98|78.38|78.98|78.38|78.98|78.38|78.98|78.38|1
1737679470000|2025-01-24 00:44:30|78.99|78.39|78.99|78.39|78.99|78.39|78.98|78.38|7
1737679480000|2025-01-24 00:44:40|78.98|78.38|78.99|78.39|79|78.4|78.97|78.37|5
1737679490000|2025-01-24 00:44:50|78.97|78.37|78.98|78.38|78.98|78.38|78.97|78.37|2
1737679500000|2025-01-24 00:45:00|78.97|78.37|78.96|78.36|78.98|78.38|78.96|78.36|4
1737679510000|2025-01-24 00:45:10|78.95|78.35|78.93|78.33|78.95|78.35|78.92|78.32|7
1737679520000|2025-01-24 00:45:20|78.92|78.32|78.95|78.35|78.95|78.35|78.92|78.32|5
1737679530000|2025-01-24 00:45:30|78.94|78.34|78.95|78.35|78.95|78.35|78.94|78.34|2
1737679540000|2025-01-24 00:45:40|78.93|78.33|78.94|78.34|78.94|78.34|78.93|78.33|2
1737679550000|2025-01-24 00:45:50|78.93|78.33|78.93|78.33|78.94|78.34|78.91|78.31|6
1737679560000|2025-01-24 00:46:00|78.91|78.31|79.01|78.41|79.01|78.41|78.91|78.31|10
1737679570000|2025-01-24 00:46:10|79.03|78.43|79.06|78.46|79.06|78.46|79.03|78.43|4
1737679580000|2025-01-24 00:46:20|79.07|78.47|79.07|78.47|79.11|78.51|79.07|78.47|10
1737679590000|2025-01-24 00:46:30|79.08|78.48|79.07|78.47|79.08|78.48|79.07|78.47|4
1737679600000|2025-01-24 00:46:40|79.08|78.48|79.06|78.46|79.08|78.48|79.06|78.46|4
1737679610000|2025-01-24 00:46:50|79.07|78.47|79.07|78.47|79.07|78.47|79.07|78.47|1
1737679620000|2025-01-24 00:47:00|79.05|78.45|79.06|78.46|79.06|78.46|79.05|78.45|2
1737679630000|2025-01-24 00:47:10|79.05|78.45|79.01|78.41|79.05|78.45|79.01|78.41|5
1737679640000|2025-01-24 00:47:20|79.02|78.42|79.02|78.42|79.02|78.42|79.02|78.42|1
1737679650000|2025-01-24 00:47:30|79.03|78.43|79.08|78.48|79.08|78.48|79.03|78.43|4
1737679660000|2025-01-24 00:47:40|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737679670000|2025-01-24 00:47:50|79.09|78.49|79.08|78.48|79.09|78.49|79.06|78.46|5
1737679680000|2025-01-24 00:48:00|79.06|78.46|78.98|78.38|79.08|78.48|78.97|78.37|12
1737679690000|2025-01-24 00:48:10|78.97|78.37|78.89|78.29|78.97|78.37|78.86|78.26|14
1737679700000|2025-01-24 00:48:20|78.9|78.3|78.89|78.29|78.9|78.3|78.89|78.29|2
1737679710000|2025-01-24 00:48:30|78.88|78.28|78.83|78.23|78.88|78.28|78.83|78.23|10
1737679720000|2025-01-24 00:48:40|78.84|78.24|78.84|78.24|78.86|78.26|78.83|78.23|6
1737679730000|2025-01-24 00:48:50|78.86|78.26|78.82|78.22|78.86|78.26|78.82|78.22|5
1737679750000|2025-01-24 00:49:10|78.8|78.2|78.78|78.18|78.8|78.2|78.78|78.18|2
1737679760000|2025-01-24 00:49:20|78.77|78.17|78.76|78.16|78.79|78.19|78.75|78.15|9
1737679770000|2025-01-24 00:49:30|78.77|78.17|78.72|78.12|78.77|78.17|78.72|78.12|8
1737679780000|2025-01-24 00:49:40|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1737679790000|2025-01-24 00:49:50|78.72|78.12|78.71|78.11|78.72|78.12|78.7|78.1|7
1737679800000|2025-01-24 00:50:00|78.7|78.1|78.71|78.11|78.71|78.11|78.7|78.1|2
1737679810000|2025-01-24 00:50:10|78.68|78.08|78.68|78.08|78.68|78.08|78.67|78.07|5
1737679820000|2025-01-24 00:50:20|78.67|78.07|78.7|78.1|78.7|78.1|78.67|78.07|5
1737679830000|2025-01-24 00:50:30|78.71|78.11|78.7|78.1|78.71|78.11|78.7|78.1|2
1737679840000|2025-01-24 00:50:40|78.69|78.09|78.71|78.11|78.71|78.11|78.69|78.09|2
1737679850000|2025-01-24 00:50:50|78.72|78.12|78.72|78.12|78.72|78.12|78.72|78.12|1
1737679860000|2025-01-24 00:51:00|78.73|78.13|78.7|78.1|78.73|78.13|78.69|78.09|8
1737679870000|2025-01-24 00:51:10|78.69|78.09|78.68|78.08|78.69|78.09|78.68|78.08|2
1737679880000|2025-01-24 00:51:20|78.66|78.06|78.7|78.1|78.71|78.11|78.66|78.06|6
1737679890000|2025-01-24 00:51:30|78.69|78.09|78.55|77.95|78.69|78.09|78.54|77.94|11
1737679900000|2025-01-24 00:51:40|78.54|77.94|78.55|77.95|78.55|77.95|78.5|77.9|11
1737679910000|2025-01-24 00:51:50|78.54|77.94|78.55|77.95|78.55|77.95|78.54|77.94|2
1737679920000|2025-01-24 00:52:00|78.54|77.94|78.62|78.02|78.62|78.02|78.54|77.94|10
1737679930000|2025-01-24 00:52:10|78.65|78.05|78.59|77.99|78.65|78.05|78.59|77.99|6
1737679940000|2025-01-24 00:52:20|78.6|78|78.64|78.04|78.64|78.04|78.6|78|4
1737679950000|2025-01-24 00:52:30|78.63|78.03|78.6|78|78.63|78.03|78.6|78|4
1737679960000|2025-01-24 00:52:40|78.59|77.99|78.6|78|78.6|78|78.56|77.96|9
1737679970000|2025-01-24 00:52:50|78.61|78.01|78.59|77.99|78.61|78.01|78.59|77.99|3
1737679980000|2025-01-24 00:53:00|78.58|77.98|78.57|77.97|78.59|77.99|78.57|77.97|7
1737679990000|2025-01-24 00:53:10|78.53|77.93|78.5|77.9|78.54|77.94|78.5|77.9|9
1737680000000|2025-01-24 00:53:20|78.51|77.91|78.53|77.93|78.54|77.94|78.5|77.9|11
1737680010000|2025-01-24 00:53:30|78.54|77.94|78.56|77.96|78.57|77.97|78.54|77.94|4
1737680020000|2025-01-24 00:53:40|78.57|77.97|78.55|77.95|78.57|77.97|78.55|77.95|3
1737680030000|2025-01-24 00:53:50|78.56|77.96|78.55|77.95|78.56|77.96|78.55|77.95|2
1737680040000|2025-01-24 00:54:00|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737680050000|2025-01-24 00:54:10|78.55|77.95|78.55|77.95|78.55|77.95|78.55|77.95|1
1737680060000|2025-01-24 00:54:20|78.52|77.92|78.52|77.92|78.53|77.93|78.52|77.92|3
1737680070000|2025-01-24 00:54:30|78.51|77.91|78.52|77.92|78.52|77.92|78.51|77.91|2
1737680080000|2025-01-24 00:54:40|78.51|77.91|78.54|77.94|78.54|77.94|78.51|77.91|3
1737680090000|2025-01-24 00:54:50|78.52|77.92|78.52|77.92|78.52|77.92|78.51|77.91|3
1737680100000|2025-01-24 00:55:00|78.51|77.91|78.51|77.91|78.51|77.91|78.49|77.89|5
1737680110000|2025-01-24 00:55:10|78.52|77.92|78.5|77.9|78.55|77.95|78.5|77.9|7
1737680140000|2025-01-24 00:55:40|78.49|77.89|78.49|77.89|78.49|77.89|78.49|77.89|1
1737680150000|2025-01-24 00:55:50|78.48|77.88|78.48|77.88|78.49|77.89|78.48|77.88|7
1737680170000|2025-01-24 00:56:10|78.49|77.89|78.49|77.89|78.49|77.89|78.48|77.88|3
1737680180000|2025-01-24 00:56:20|78.48|77.88|78.49|77.89|78.49|77.89|78.48|77.88|2
1737680190000|2025-01-24 00:56:30|78.5|77.9|78.51|77.91|78.51|77.91|78.5|77.9|2
1737680200000|2025-01-24 00:56:40|78.5|77.9|78.5|77.9|78.5|77.9|78.5|77.9|1
1737680210000|2025-01-24 00:56:50|78.52|77.92|78.55|77.95|78.55|77.95|78.52|77.92|3
1737680220000|2025-01-24 00:57:00|78.56|77.96|78.64|78.04|78.65|78.05|78.55|77.95|11
1737680230000|2025-01-24 00:57:10|78.65|78.05|78.57|77.97|78.65|78.05|78.57|77.97|6
1737680240000|2025-01-24 00:57:20|78.56|77.96|78.57|77.97|78.57|77.97|78.56|77.96|2
1737680250000|2025-01-24 00:57:30|78.58|77.98|78.62|78.02|78.62|78.02|78.58|77.98|6
1737680260000|2025-01-24 00:57:40|78.63|78.03|78.58|77.98|78.63|78.03|78.58|77.98|5
1737680270000|2025-01-24 00:57:50|78.59|77.99|78.58|77.98|78.6|78|78.58|77.98|4
1737680280000|2025-01-24 00:58:00|78.57|77.97|78.57|77.97|78.58|77.98|78.57|77.97|3
1737680290000|2025-01-24 00:58:10|78.58|77.98|78.59|77.99|78.59|77.99|78.58|77.98|2
1737680300000|2025-01-24 00:58:20|78.58|77.98|78.57|77.97|78.58|77.98|78.57|77.97|2
1737680310000|2025-01-24 00:58:30|78.58|77.98|78.57|77.97|78.58|77.98|78.57|77.97|2
1737680320000|2025-01-24 00:58:40|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737680330000|2025-01-24 00:58:50|78.57|77.97|78.57|77.97|78.57|77.97|78.56|77.96|3
1737680340000|2025-01-24 00:59:00|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737680350000|2025-01-24 00:59:10|78.55|77.95|78.53|77.93|78.55|77.95|78.52|77.92|3
1737680360000|2025-01-24 00:59:20|78.52|77.92|78.54|77.94|78.54|77.94|78.51|77.91|7
1737680370000|2025-01-24 00:59:30|78.57|77.97|78.56|77.96|78.57|77.97|78.56|77.96|2
1737680400000|2025-01-24 01:00:00|78.55|77.95|78.57|77.97|78.57|77.97|78.52|77.92|9
1737680410000|2025-01-24 01:00:10|78.58|77.98|78.64|78.04|78.65|78.05|78.58|77.98|7
1737680420000|2025-01-24 01:00:20|78.65|78.05|78.66|78.06|78.66|78.06|78.65|78.05|4
1737680430000|2025-01-24 01:00:30|78.67|78.07|78.69|78.09|78.69|78.09|78.67|78.07|3
1737680440000|2025-01-24 01:00:40|78.7|78.1|78.7|78.1|78.7|78.1|78.69|78.09|3
1737680450000|2025-01-24 01:00:50|78.71|78.11|78.77|78.17|78.77|78.17|78.71|78.11|6
1737680460000|2025-01-24 01:01:00|78.76|78.16|78.78|78.18|78.78|78.18|78.75|78.15|5
1737680470000|2025-01-24 01:01:10|78.77|78.17|78.76|78.16|78.78|78.18|78.76|78.16|4
1737680480000|2025-01-24 01:01:20|78.75|78.15|78.77|78.17|78.77|78.17|78.75|78.15|5
1737680490000|2025-01-24 01:01:30|78.76|78.16|78.78|78.18|78.78|78.18|78.76|78.16|3
1737680500000|2025-01-24 01:01:40|78.79|78.19|78.85|78.25|78.85|78.25|78.79|78.19|5
1737680510000|2025-01-24 01:01:50|78.83|78.23|78.82|78.22|78.83|78.23|78.81|78.21|5
1737680520000|2025-01-24 01:02:00|78.83|78.23|78.81|78.21|78.84|78.24|78.77|78.17|9
1737680530000|2025-01-24 01:02:10|78.82|78.22|78.86|78.26|78.86|78.26|78.81|78.21|6
1737680540000|2025-01-24 01:02:20|78.87|78.27|78.88|78.28|78.89|78.29|78.87|78.27|4
1737680560000|2025-01-24 01:02:40|78.89|78.29|78.89|78.29|78.89|78.29|78.89|78.29|1
1737680570000|2025-01-24 01:02:50|78.88|78.28|78.88|78.28|78.88|78.28|78.88|78.28|1
1737680590000|2025-01-24 01:03:10|78.9|78.3|78.95|78.35|78.95|78.35|78.9|78.3|6
1737680600000|2025-01-24 01:03:20|78.96|78.36|78.98|78.38|78.98|78.38|78.95|78.35|4
1737680610000|2025-01-24 01:03:30|78.99|78.39|78.98|78.38|78.99|78.39|78.98|78.38|2
1737680620000|2025-01-24 01:03:40|78.97|78.37|78.95|78.35|78.97|78.37|78.95|78.35|3
1737680630000|2025-01-24 01:03:50|78.96|78.36|78.96|78.36|78.96|78.36|78.95|78.35|3
1737680640000|2025-01-24 01:04:00|78.97|78.37|79|78.4|79|78.4|78.97|78.37|10
1737680650000|2025-01-24 01:04:10|78.99|78.39|78.97|78.37|78.99|78.39|78.97|78.37|3
1737680660000|2025-01-24 01:04:20|78.98|78.38|79.03|78.43|79.03|78.43|78.98|78.38|6
1737680670000|2025-01-24 01:04:30|79.04|78.44|79.08|78.48|79.08|78.48|79.04|78.44|7
1737680680000|2025-01-24 01:04:40|79.09|78.49|79.04|78.44|79.09|78.49|79.04|78.44|11
1737680690000|2025-01-24 01:04:50|79.03|78.43|79.03|78.43|79.04|78.44|79.02|78.42|7
1737680700000|2025-01-24 01:05:00|79.04|78.44|79.05|78.45|79.05|78.45|79.01|78.41|9
1737680710000|2025-01-24 01:05:10|79.04|78.44|78.96|78.36|79.04|78.44|78.95|78.35|9
1737680720000|2025-01-24 01:05:20|78.95|78.35|78.91|78.31|78.95|78.35|78.91|78.31|5
1737680730000|2025-01-24 01:05:30|78.9|78.3|78.87|78.27|78.9|78.3|78.86|78.26|5
1737680740000|2025-01-24 01:05:40|78.86|78.26|78.85|78.25|78.86|78.26|78.81|78.21|6
1737680750000|2025-01-24 01:05:50|78.84|78.24|78.82|78.22|78.84|78.24|78.82|78.22|2
1737680760000|2025-01-24 01:06:00|78.81|78.21|78.79|78.19|78.81|78.21|78.79|78.19|7
1737680800000|2025-01-24 01:06:40|78.8|78.2|78.85|78.25|78.85|78.25|78.8|78.2|5
1737680810000|2025-01-24 01:06:50|78.84|78.24|78.85|78.25|78.85|78.25|78.82|78.22|6
1737680820000|2025-01-24 01:07:00|78.83|78.23|78.8|78.2|78.83|78.23|78.8|78.2|6
1737680830000|2025-01-24 01:07:10|78.78|78.18|78.8|78.2|78.8|78.2|78.78|78.18|3
1737680840000|2025-01-24 01:07:20|78.79|78.19|78.8|78.2|78.8|78.2|78.79|78.19|2
1737680850000|2025-01-24 01:07:30|78.81|78.21|78.8|78.2|78.81|78.21|78.8|78.2|2
1737680860000|2025-01-24 01:07:40|78.81|78.21|78.83|78.23|78.83|78.23|78.81|78.21|2
1737680870000|2025-01-24 01:07:50|78.84|78.24|78.88|78.28|78.88|78.28|78.84|78.24|6
1737680880000|2025-01-24 01:08:00|78.86|78.26|78.87|78.27|78.87|78.27|78.86|78.26|2
1737680890000|2025-01-24 01:08:10|78.86|78.26|78.87|78.27|78.88|78.28|78.86|78.26|4
1737680910000|2025-01-24 01:08:30|78.88|78.28|78.94|78.34|78.94|78.34|78.88|78.28|5
1737680920000|2025-01-24 01:08:40|78.96|78.36|78.96|78.36|78.96|78.36|78.96|78.36|1
1737680940000|2025-01-24 01:09:00|78.97|78.37|78.95|78.35|78.97|78.37|78.95|78.35|3
1737680950000|2025-01-24 01:09:10|78.96|78.36|78.97|78.37|78.97|78.37|78.96|78.36|2
1737680960000|2025-01-24 01:09:20|78.98|78.38|78.97|78.37|78.98|78.38|78.97|78.37|2
1737680970000|2025-01-24 01:09:30|78.98|78.38|78.98|78.38|78.99|78.39|78.97|78.37|5
1737680980000|2025-01-24 01:09:40|78.97|78.37|78.98|78.38|78.98|78.38|78.96|78.36|5
1737680990000|2025-01-24 01:09:50|78.99|78.39|78.99|78.39|78.99|78.39|78.99|78.39|1
1737681020000|2025-01-24 01:10:20|78.97|78.37|78.96|78.36|78.97|78.37|78.95|78.35|4
1737681030000|2025-01-24 01:10:30|78.97|78.37|78.9|78.3|78.98|78.38|78.9|78.3|7
1737681040000|2025-01-24 01:10:40|78.89|78.29|78.88|78.28|78.89|78.29|78.88|78.28|6
1737681050000|2025-01-24 01:10:50|78.89|78.29|78.91|78.31|78.91|78.31|78.88|78.28|7
1737681060000|2025-01-24 01:11:00|78.92|78.32|78.9|78.3|78.92|78.32|78.89|78.29|6
1737681070000|2025-01-24 01:11:10|78.89|78.29|78.89|78.29|78.89|78.29|78.88|78.28|3
1737681080000|2025-01-24 01:11:20|78.88|78.28|78.86|78.26|78.88|78.28|78.85|78.25|5
1737681090000|2025-01-24 01:11:30|78.85|78.25|78.85|78.25|78.86|78.26|78.85|78.25|3
1737681100000|2025-01-24 01:11:40|78.86|78.26|78.88|78.28|78.89|78.29|78.86|78.26|6
1737681110000|2025-01-24 01:11:50|78.89|78.29|78.88|78.28|78.89|78.29|78.88|78.28|2
1737681120000|2025-01-24 01:12:00|78.87|78.27|78.89|78.29|78.89|78.29|78.87|78.27|3
1737681130000|2025-01-24 01:12:10|78.88|78.28|78.86|78.26|78.88|78.28|78.86|78.26|3
1737681140000|2025-01-24 01:12:20|78.85|78.25|78.85|78.25|78.86|78.26|78.85|78.25|3
1737681150000|2025-01-24 01:12:30|78.84|78.24|78.79|78.19|78.84|78.24|78.79|78.19|8
1737681160000|2025-01-24 01:12:40|78.8|78.2|78.8|78.2|78.8|78.2|78.79|78.19|3
1737681180000|2025-01-24 01:13:00|78.81|78.21|78.77|78.17|78.81|78.21|78.77|78.17|9
1737681190000|2025-01-24 01:13:10|78.76|78.16|78.72|78.12|78.76|78.16|78.72|78.12|7
1737681200000|2025-01-24 01:13:20|78.7|78.1|78.69|78.09|78.7|78.1|78.66|78.06|6
1737681210000|2025-01-24 01:13:30|78.68|78.08|78.69|78.09|78.71|78.11|78.68|78.08|6
1737681220000|2025-01-24 01:13:40|78.7|78.1|78.7|78.1|78.71|78.11|78.7|78.1|3
1737681230000|2025-01-24 01:13:50|78.69|78.09|78.66|78.06|78.69|78.09|78.65|78.05|8
1737681260000|2025-01-24 01:14:20|78.67|78.07|78.67|78.07|78.67|78.07|78.67|78.07|1
1737681270000|2025-01-24 01:14:30|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1737681300000|2025-01-24 01:15:00|78.68|78.08|78.59|77.99|78.68|78.08|78.59|77.99|9
1737681310000|2025-01-24 01:15:10|78.58|77.98|78.55|77.95|78.59|77.99|78.54|77.94|9
1737681320000|2025-01-24 01:15:20|78.54|77.94|78.58|77.98|78.58|77.98|78.54|77.94|5
1737681330000|2025-01-24 01:15:30|78.59|77.99|78.6|78|78.6|78|78.59|77.99|2
1737681340000|2025-01-24 01:15:40|78.59|77.99|78.58|77.98|78.59|77.99|78.58|77.98|2
1737681350000|2025-01-24 01:15:50|78.59|77.99|78.55|77.95|78.59|77.99|78.55|77.95|6
1737681360000|2025-01-24 01:16:00|78.54|77.94|78.46|77.86|78.54|77.94|78.46|77.86|11
1737681370000|2025-01-24 01:16:10|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|2
1737681380000|2025-01-24 01:16:20|78.42|77.82|78.41|77.81|78.42|77.82|78.41|77.81|4
1737681390000|2025-01-24 01:16:30|78.4|77.8|78.37|77.77|78.4|77.8|78.37|77.77|4
1737681400000|2025-01-24 01:16:40|78.39|77.79|78.44|77.84|78.48|77.88|78.39|77.79|11
1737681410000|2025-01-24 01:16:50|78.45|77.85|78.45|77.85|78.46|77.86|78.44|77.84|5
1737681420000|2025-01-24 01:17:00|78.46|77.86|78.45|77.85|78.48|77.88|78.45|77.85|5
1737681430000|2025-01-24 01:17:10|78.46|77.86|78.5|77.9|78.5|77.9|78.46|77.86|7
1737681440000|2025-01-24 01:17:20|78.51|77.91|78.51|77.91|78.55|77.95|78.5|77.9|9
1737681450000|2025-01-24 01:17:30|78.52|77.92|78.46|77.86|78.55|77.95|78.46|77.86|11
1737681460000|2025-01-24 01:17:40|78.45|77.85|78.41|77.81|78.45|77.85|78.41|77.81|3
1737681470000|2025-01-24 01:17:50|78.45|77.85|78.45|77.85|78.45|77.85|78.44|77.84|5
1737681480000|2025-01-24 01:18:00|78.44|77.84|78.41|77.81|78.44|77.84|78.41|77.81|5
1737681490000|2025-01-24 01:18:10|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737681500000|2025-01-24 01:18:20|78.44|77.84|78.48|77.88|78.48|77.88|78.43|77.83|10
1737681510000|2025-01-24 01:18:30|78.47|77.87|78.45|77.85|78.48|77.88|78.45|77.85|6
1737681520000|2025-01-24 01:18:40|78.44|77.84|78.45|77.85|78.46|77.86|78.41|77.81|7
1737681530000|2025-01-24 01:18:50|78.46|77.86|78.47|77.87|78.48|77.88|78.46|77.86|6
1737681540000|2025-01-24 01:19:00|78.48|77.88|78.53|77.93|78.54|77.94|78.48|77.88|10
1737681550000|2025-01-24 01:19:10|78.52|77.92|78.57|77.97|78.58|77.98|78.52|77.92|8
1737681560000|2025-01-24 01:19:20|78.56|77.96|78.58|77.98|78.58|77.98|78.56|77.96|3
1737681570000|2025-01-24 01:19:30|78.59|77.99|78.66|78.06|78.66|78.06|78.59|77.99|8
1737681580000|2025-01-24 01:19:40|78.65|78.05|78.66|78.06|78.67|78.07|78.65|78.05|6
1737681590000|2025-01-24 01:19:50|78.67|78.07|78.68|78.08|78.68|78.08|78.67|78.07|4
1737681600000|2025-01-24 01:20:00|78.7|78.1|78.73|78.13|78.73|78.13|78.69|78.09|4
1737681610000|2025-01-24 01:20:10|78.74|78.14|78.83|78.23|78.83|78.23|78.74|78.14|9
1737681620000|2025-01-24 01:20:20|78.84|78.24|78.83|78.23|78.84|78.24|78.81|78.21|6
1737681630000|2025-01-24 01:20:30|78.84|78.24|78.85|78.25|78.85|78.25|78.84|78.24|2
1737681640000|2025-01-24 01:20:40|78.86|78.26|78.89|78.29|78.9|78.3|78.85|78.25|8
1737681650000|2025-01-24 01:20:50|78.88|78.28|78.9|78.3|78.9|78.3|78.88|78.28|3
1737681660000|2025-01-24 01:21:00|78.91|78.31|78.93|78.33|78.93|78.33|78.91|78.31|3
1737681670000|2025-01-24 01:21:10|78.94|78.34|78.94|78.34|78.94|78.34|78.94|78.34|1
1737681680000|2025-01-24 01:21:20|78.93|78.33|78.94|78.34|78.94|78.34|78.9|78.3|11
1737681690000|2025-01-24 01:21:30|78.95|78.35|78.95|78.35|78.95|78.35|78.95|78.35|1
1737681700000|2025-01-24 01:21:40|78.97|78.37|78.92|78.32|78.98|78.38|78.92|78.32|9
1737681710000|2025-01-24 01:21:50|78.93|78.33|78.98|78.38|78.98|78.38|78.93|78.33|11
1737681720000|2025-01-24 01:22:00|78.97|78.37|78.97|78.37|78.97|78.37|78.97|78.37|1
1737681730000|2025-01-24 01:22:10|78.96|78.36|78.98|78.38|78.98|78.38|78.96|78.36|2
1737681740000|2025-01-24 01:22:20|78.97|78.37|78.97|78.37|78.98|78.38|78.96|78.36|4
1737681760000|2025-01-24 01:22:40|78.98|78.38|78.98|78.38|78.99|78.39|78.98|78.38|3
1737681770000|2025-01-24 01:22:50|78.97|78.37|78.97|78.37|78.98|78.38|78.97|78.37|3
1737681780000|2025-01-24 01:23:00|78.98|78.38|78.97|78.37|78.98|78.38|78.97|78.37|2
1737681790000|2025-01-24 01:23:10|78.96|78.36|78.93|78.33|78.96|78.36|78.91|78.31|7
1737681800000|2025-01-24 01:23:20|78.92|78.32|78.88|78.28|78.93|78.33|78.88|78.28|7
1737681810000|2025-01-24 01:23:30|78.87|78.27|78.88|78.28|78.88|78.28|78.87|78.27|4
1737681820000|2025-01-24 01:23:40|78.9|78.3|78.87|78.27|78.93|78.33|78.87|78.27|9
1737681830000|2025-01-24 01:23:50|78.88|78.28|78.87|78.27|78.88|78.28|78.87|78.27|2
1737681840000|2025-01-24 01:24:00|78.86|78.26|78.87|78.27|78.87|78.27|78.85|78.25|4
1737681850000|2025-01-24 01:24:10|78.86|78.26|78.87|78.27|78.87|78.27|78.86|78.26|2
1737681860000|2025-01-24 01:24:20|78.86|78.26|78.82|78.22|78.87|78.27|78.81|78.21|7
1737681870000|2025-01-24 01:24:30|78.84|78.24|78.85|78.25|78.85|78.25|78.84|78.24|2
1737681880000|2025-01-24 01:24:40|78.87|78.27|78.86|78.26|78.87|78.27|78.86|78.26|2
1737681890000|2025-01-24 01:24:50|78.85|78.25|78.78|78.18|78.85|78.25|78.78|78.18|10
1737681900000|2025-01-24 01:25:00|78.79|78.19|78.74|78.14|78.79|78.19|78.74|78.14|6
1737681910000|2025-01-24 01:25:10|78.72|78.12|78.67|78.07|78.72|78.12|78.67|78.07|7
1737681920000|2025-01-24 01:25:20|78.66|78.06|78.74|78.14|78.75|78.15|78.66|78.06|10
1737681930000|2025-01-24 01:25:30|78.75|78.15|78.75|78.15|78.75|78.15|78.73|78.13|5
1737681940000|2025-01-24 01:25:40|78.76|78.16|78.79|78.19|78.79|78.19|78.76|78.16|4
1737681950000|2025-01-24 01:25:50|78.8|78.2|78.81|78.21|78.84|78.24|78.8|78.2|7
1737681970000|2025-01-24 01:26:10|78.83|78.23|78.84|78.24|78.85|78.25|78.82|78.22|5
1737681980000|2025-01-24 01:26:20|78.85|78.25|78.9|78.3|78.9|78.3|78.85|78.25|6
1737681990000|2025-01-24 01:26:30|78.89|78.29|78.94|78.34|78.94|78.34|78.88|78.28|5
1737682000000|2025-01-24 01:26:40|78.95|78.35|78.95|78.35|78.96|78.36|78.95|78.35|3
1737682010000|2025-01-24 01:26:50|78.96|78.36|78.95|78.35|78.96|78.36|78.94|78.34|4
1737682020000|2025-01-24 01:27:00|78.93|78.33|78.91|78.31|78.94|78.34|78.91|78.31|5
1737682030000|2025-01-24 01:27:10|78.89|78.29|78.89|78.29|78.92|78.32|78.87|78.27|9
1737682040000|2025-01-24 01:27:20|78.88|78.28|78.88|78.28|78.89|78.29|78.87|78.27|5
1737682050000|2025-01-24 01:27:30|78.89|78.29|78.86|78.26|78.89|78.29|78.85|78.25|7
1737682060000|2025-01-24 01:27:40|78.85|78.25|78.84|78.24|78.86|78.26|78.84|78.24|4
1737682070000|2025-01-24 01:27:50|78.83|78.23|78.8|78.2|78.83|78.23|78.8|78.2|6
1737682080000|2025-01-24 01:28:00|78.81|78.21|78.8|78.2|78.81|78.21|78.8|78.2|10
1737682090000|2025-01-24 01:28:10|78.81|78.21|78.82|78.22|78.83|78.23|78.81|78.21|4
1737682100000|2025-01-24 01:28:20|78.81|78.21|78.87|78.27|78.87|78.27|78.81|78.21|10
1737682110000|2025-01-24 01:28:30|78.88|78.28|78.93|78.33|78.93|78.33|78.88|78.28|3
1737682120000|2025-01-24 01:28:40|78.88|78.28|78.87|78.27|78.88|78.28|78.87|78.27|2
1737682130000|2025-01-24 01:28:50|78.88|78.28|78.89|78.29|78.89|78.29|78.87|78.27|7
1737682140000|2025-01-24 01:29:00|78.88|78.28|78.96|78.36|78.96|78.36|78.87|78.27|9
1737682150000|2025-01-24 01:29:10|78.97|78.37|78.98|78.38|78.99|78.39|78.97|78.37|3
1737682160000|2025-01-24 01:29:20|78.97|78.37|78.96|78.36|78.97|78.37|78.96|78.36|2
1737682170000|2025-01-24 01:29:30|78.97|78.37|78.98|78.38|78.99|78.39|78.96|78.36|10
1737682180000|2025-01-24 01:29:40|78.99|78.39|78.98|78.38|78.99|78.39|78.98|78.38|2
1737682190000|2025-01-24 01:29:50|78.99|78.39|79.03|78.43|79.03|78.43|78.99|78.39|2
1737682200000|2025-01-24 01:30:00|79.02|78.42|79.03|78.43|79.03|78.43|78.99|78.39|10
1737682210000|2025-01-24 01:30:10|79.04|78.44|79.06|78.46|79.06|78.46|79.04|78.44|3
1737682220000|2025-01-24 01:30:20|79.07|78.47|79.07|78.47|79.08|78.48|79.07|78.47|3
1737682230000|2025-01-24 01:30:30|79.08|78.48|79.13|78.53|79.13|78.53|79.08|78.48|9
1737682240000|2025-01-24 01:30:40|79.12|78.52|79.1|78.5|79.13|78.53|79.1|78.5|7
1737682250000|2025-01-24 01:30:50|79.09|78.49|79.08|78.48|79.09|78.49|79.07|78.47|4
1737682260000|2025-01-24 01:31:00|79.07|78.47|79.04|78.44|79.07|78.47|79.04|78.44|6
1737682270000|2025-01-24 01:31:10|79.01|78.41|78.98|78.38|79.01|78.41|78.98|78.38|3
1737682280000|2025-01-24 01:31:20|78.99|78.39|78.94|78.34|78.99|78.39|78.94|78.34|7
1737682290000|2025-01-24 01:31:30|78.95|78.35|78.93|78.33|78.95|78.35|78.91|78.31|6
1737682300000|2025-01-24 01:31:40|78.94|78.34|78.94|78.34|78.94|78.34|78.94|78.34|1
1737682310000|2025-01-24 01:31:50|78.95|78.35|79.04|78.44|79.04|78.44|78.95|78.35|3
1737682320000|2025-01-24 01:32:00|79.05|78.45|79.02|78.42|79.06|78.46|79.02|78.42|7
1737682330000|2025-01-24 01:32:10|79.01|78.41|79.04|78.44|79.04|78.44|79|78.4|8
1737682340000|2025-01-24 01:32:20|79.05|78.45|79.09|78.49|79.09|78.49|79.05|78.45|3
1737682350000|2025-01-24 01:32:30|79.07|78.47|79.07|78.47|79.07|78.47|79.05|78.45|8
1737682360000|2025-01-24 01:32:40|79.06|78.46|79.06|78.46|79.06|78.46|79.06|78.46|1
1737682370000|2025-01-24 01:32:50|79.05|78.45|79.04|78.44|79.05|78.45|79.04|78.44|2
1737682380000|2025-01-24 01:33:00|79.05|78.45|79|78.4|79.05|78.45|79|78.4|5
1737682390000|2025-01-24 01:33:10|78.99|78.39|78.94|78.34|78.99|78.39|78.9|78.3|16
1737682400000|2025-01-24 01:33:20|78.95|78.35|78.96|78.36|78.96|78.36|78.9|78.3|11
1737682410000|2025-01-24 01:33:30|78.97|78.37|79.02|78.42|79.02|78.42|78.97|78.37|7
1737682420000|2025-01-24 01:33:40|79.01|78.41|79|78.4|79.01|78.41|78.99|78.39|4
1737682430000|2025-01-24 01:33:50|79.01|78.41|79.05|78.45|79.05|78.45|79.01|78.41|3
1737682440000|2025-01-24 01:34:00|79.06|78.46|79.05|78.45|79.06|78.46|79.04|78.44|4
1737682450000|2025-01-24 01:34:10|79.04|78.44|79.06|78.46|79.06|78.46|79.04|78.44|3
1737682460000|2025-01-24 01:34:20|79.05|78.45|79|78.4|79.05|78.45|79|78.4|4
1737682470000|2025-01-24 01:34:30|78.99|78.39|78.98|78.38|78.99|78.39|78.97|78.37|4
1737682480000|2025-01-24 01:34:40|78.97|78.37|78.97|78.37|78.98|78.38|78.94|78.34|7
1737682490000|2025-01-24 01:34:50|78.96|78.36|78.97|78.37|78.99|78.39|78.96|78.36|5
1737682500000|2025-01-24 01:35:00|78.98|78.38|79|78.4|79.04|78.44|78.97|78.37|13
1737682510000|2025-01-24 01:35:10|78.99|78.39|78.95|78.35|78.99|78.39|78.95|78.35|4
1737682520000|2025-01-24 01:35:20|78.96|78.36|79.01|78.41|79.01|78.41|78.95|78.35|12
1737682530000|2025-01-24 01:35:30|79.03|78.43|79.08|78.48|79.09|78.49|79.03|78.43|9
1737682540000|2025-01-24 01:35:40|79.07|78.47|79.04|78.44|79.07|78.47|79|78.4|12
1737682550000|2025-01-24 01:35:50|79.03|78.43|79.05|78.45|79.06|78.46|79.02|78.42|8
1737682560000|2025-01-24 01:36:00|79.06|78.46|79.07|78.47|79.07|78.47|79.05|78.45|6
1737682570000|2025-01-24 01:36:10|79.06|78.46|79.08|78.48|79.11|78.51|79.06|78.46|10
1737682580000|2025-01-24 01:36:20|79.06|78.46|79.09|78.49|79.09|78.49|79.06|78.46|4
1737682590000|2025-01-24 01:36:30|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1737682600000|2025-01-24 01:36:40|79.1|78.5|79.11|78.51|79.12|78.52|79.08|78.48|6
1737682610000|2025-01-24 01:36:50|79.13|78.53|79.14|78.54|79.14|78.54|79.13|78.53|2
1737682620000|2025-01-24 01:37:00|79.13|78.53|79.06|78.46|79.13|78.53|79.05|78.45|9
1737682630000|2025-01-24 01:37:10|79.07|78.47|79.06|78.46|79.07|78.47|79.06|78.46|2
1737682640000|2025-01-24 01:37:20|79.03|78.43|78.97|78.37|79.04|78.44|78.97|78.37|6
1737682650000|2025-01-24 01:37:30|78.96|78.36|78.96|78.36|78.97|78.37|78.96|78.36|11
1737682660000|2025-01-24 01:37:40|78.97|78.37|78.96|78.36|78.97|78.37|78.96|78.36|8
1737682680000|2025-01-24 01:38:00|78.95|78.35|78.95|78.35|78.95|78.35|78.94|78.34|5
1737682690000|2025-01-24 01:38:10|78.96|78.36|78.95|78.35|78.97|78.37|78.95|78.35|5
1737682700000|2025-01-24 01:38:20|78.94|78.34|78.96|78.36|78.96|78.36|78.94|78.34|10
1737682710000|2025-01-24 01:38:30|78.95|78.35|78.95|78.35|78.96|78.36|78.94|78.34|5
1737682720000|2025-01-24 01:38:40|78.96|78.36|78.94|78.34|78.96|78.36|78.94|78.34|9
1737682730000|2025-01-24 01:38:50|78.92|78.32|78.96|78.36|78.96|78.36|78.9|78.3|6
1737682760000|2025-01-24 01:39:20|78.97|78.37|78.98|78.38|78.98|78.38|78.97|78.37|2
1737682770000|2025-01-24 01:39:30|78.97|78.37|78.95|78.35|78.98|78.38|78.95|78.35|7
1737682780000|2025-01-24 01:39:40|78.94|78.34|78.87|78.27|78.94|78.34|78.87|78.27|8
1737682790000|2025-01-24 01:39:50|78.86|78.26|78.85|78.25|78.86|78.26|78.84|78.24|4
1737682800000|2025-01-24 01:40:00|78.86|78.26|78.83|78.23|78.88|78.28|78.83|78.23|8
1737682810000|2025-01-24 01:40:10|78.84|78.24|78.87|78.27|78.87|78.27|78.84|78.24|3
1737682820000|2025-01-24 01:40:20|78.85|78.25|78.82|78.22|78.85|78.25|78.8|78.2|5
1737682830000|2025-01-24 01:40:30|78.81|78.21|78.81|78.21|78.81|78.21|78.81|78.21|1
1737682840000|2025-01-24 01:40:40|78.83|78.23|78.8|78.2|78.83|78.23|78.8|78.2|3
1737682850000|2025-01-24 01:40:50|78.79|78.19|78.82|78.22|78.82|78.22|78.78|78.18|7
1737682860000|2025-01-24 01:41:00|78.83|78.23|78.84|78.24|78.86|78.26|78.83|78.23|4
1737682870000|2025-01-24 01:41:10|78.81|78.21|78.78|78.18|78.81|78.21|78.78|78.18|6
1737682880000|2025-01-24 01:41:20|78.77|78.17|78.76|78.16|78.77|78.17|78.75|78.15|5
1737682890000|2025-01-24 01:41:30|78.77|78.17|78.77|78.17|78.77|78.17|78.77|78.17|1
1737682900000|2025-01-24 01:41:40|78.76|78.16|78.79|78.19|78.79|78.19|78.76|78.16|10
1737682910000|2025-01-24 01:41:50|78.78|78.18|78.76|78.16|78.78|78.18|78.76|78.16|7
1737682920000|2025-01-24 01:42:00|78.77|78.17|78.76|78.16|78.77|78.17|78.75|78.15|4
1737682930000|2025-01-24 01:42:10|78.75|78.15|78.75|78.15|78.76|78.16|78.75|78.15|3
1737682940000|2025-01-24 01:42:20|78.74|78.14|78.71|78.11|78.74|78.14|78.71|78.11|6
1737682950000|2025-01-24 01:42:30|78.7|78.1|78.67|78.07|78.71|78.11|78.66|78.06|8
1737682960000|2025-01-24 01:42:40|78.68|78.08|78.68|78.08|78.68|78.08|78.67|78.07|7
1737682980000|2025-01-24 01:43:00|78.69|78.09|78.68|78.08|78.69|78.09|78.68|78.08|2
1737682990000|2025-01-24 01:43:10|78.72|78.12|78.7|78.1|78.73|78.13|78.69|78.09|6
1737683000000|2025-01-24 01:43:20|78.69|78.09|78.67|78.07|78.7|78.1|78.67|78.07|5
1737683010000|2025-01-24 01:43:30|78.68|78.08|78.69|78.09|78.69|78.09|78.67|78.07|6
1737683020000|2025-01-24 01:43:40|78.68|78.08|78.68|78.08|78.68|78.08|78.68|78.08|1
1737683030000|2025-01-24 01:43:50|78.69|78.09|78.71|78.11|78.71|78.11|78.69|78.09|3
1737683040000|2025-01-24 01:44:00|78.72|78.12|78.67|78.07|78.74|78.14|78.67|78.07|7
1737683050000|2025-01-24 01:44:10|78.68|78.08|78.67|78.07|78.68|78.08|78.67|78.07|2
1737683060000|2025-01-24 01:44:20|78.68|78.08|78.67|78.07|78.68|78.08|78.67|78.07|2
1737683090000|2025-01-24 01:44:50|78.66|78.06|78.66|78.06|78.66|78.06|78.66|78.06|1
1737683100000|2025-01-24 01:45:00|78.68|78.08|78.69|78.09|78.73|78.13|78.67|78.07|8
1737683110000|2025-01-24 01:45:10|78.7|78.1|78.69|78.09|78.73|78.13|78.69|78.09|9
1737683120000|2025-01-24 01:45:20|78.68|78.08|78.65|78.05|78.68|78.08|78.65|78.05|4
1737683130000|2025-01-24 01:45:30|78.66|78.06|78.65|78.05|78.66|78.06|78.65|78.05|2
1737683140000|2025-01-24 01:45:40|78.62|78.02|78.56|77.96|78.62|78.02|78.56|77.96|9
1737683150000|2025-01-24 01:45:50|78.57|77.97|78.57|77.97|78.59|77.99|78.57|77.97|6
1737683160000|2025-01-24 01:46:00|78.55|77.95|78.59|77.99|78.59|77.99|78.55|77.95|7
1737683170000|2025-01-24 01:46:10|78.58|77.98|78.59|77.99|78.59|77.99|78.58|77.98|2
1737683180000|2025-01-24 01:46:20|78.58|77.98|78.55|77.95|78.59|77.99|78.54|77.94|10
1737683190000|2025-01-24 01:46:30|78.53|77.93|78.55|77.95|78.55|77.95|78.51|77.91|9
1737683200000|2025-01-24 01:46:40|78.54|77.94|78.51|77.91|78.54|77.94|78.51|77.91|5
1737683210000|2025-01-24 01:46:50|78.54|77.94|78.54|77.94|78.54|77.94|78.54|77.94|1
1737683220000|2025-01-24 01:47:00|78.55|77.95|78.55|77.95|78.55|77.95|78.54|77.94|3
1737683230000|2025-01-24 01:47:10|78.51|77.91|78.48|77.88|78.52|77.92|78.48|77.88|11
1737683240000|2025-01-24 01:47:20|78.49|77.89|78.48|77.88|78.5|77.9|78.48|77.88|5
1737683250000|2025-01-24 01:47:30|78.47|77.87|78.49|77.89|78.5|77.9|78.47|77.87|4
1737683260000|2025-01-24 01:47:40|78.54|77.94|78.54|77.94|78.54|77.94|78.54|77.94|1
1737683270000|2025-01-24 01:47:50|78.52|77.92|78.54|77.94|78.54|77.94|78.48|77.88|9
1737683280000|2025-01-24 01:48:00|78.55|77.95|78.59|77.99|78.6|78|78.54|77.94|10
1737683290000|2025-01-24 01:48:10|78.58|77.98|78.56|77.96|78.58|77.98|78.55|77.95|4
1737683300000|2025-01-24 01:48:20|78.55|77.95|78.54|77.94|78.55|77.95|78.5|77.9|8
1737683310000|2025-01-24 01:48:30|78.55|77.95|78.49|77.89|78.55|77.95|78.49|77.89|7
1737683320000|2025-01-24 01:48:40|78.48|77.88|78.47|77.87|78.49|77.89|78.47|77.87|4
1737683330000|2025-01-24 01:48:50|78.49|77.89|78.45|77.85|78.49|77.89|78.45|77.85|4
1737683340000|2025-01-24 01:49:00|78.44|77.84|78.42|77.82|78.45|77.85|78.39|77.79|11
1737683350000|2025-01-24 01:49:10|78.41|77.81|78.41|77.81|78.41|77.81|78.4|77.8|9
1737683360000|2025-01-24 01:49:20|78.42|77.82|78.4|77.8|78.42|77.82|78.4|77.8|3
1737683370000|2025-01-24 01:49:30|78.39|77.79|78.37|77.77|78.39|77.79|78.37|77.77|3
1737683380000|2025-01-24 01:49:40|78.36|77.76|78.38|77.78|78.38|77.78|78.36|77.76|3
1737683390000|2025-01-24 01:49:50|78.37|77.77|78.36|77.76|78.37|77.77|78.36|77.76|4
1737683400000|2025-01-24 01:50:00|78.37|77.77|78.38|77.78|78.39|77.79|78.37|77.77|3
1737683410000|2025-01-24 01:50:10|78.4|77.8|78.4|77.8|78.46|77.86|78.39|77.79|9
1737683420000|2025-01-24 01:50:20|78.41|77.81|78.38|77.78|78.44|77.84|78.37|77.77|12
1737683430000|2025-01-24 01:50:30|78.37|77.77|78.44|77.84|78.44|77.84|78.37|77.77|7
1737683440000|2025-01-24 01:50:40|78.43|77.83|78.46|77.86|78.46|77.86|78.38|77.78|9
1737683450000|2025-01-24 01:50:50|78.48|77.88|78.48|77.88|78.49|77.89|78.48|77.88|5
1737683460000|2025-01-24 01:51:00|78.49|77.89|78.49|77.89|78.49|77.89|78.48|77.88|3
1737683470000|2025-01-24 01:51:10|78.48|77.88|78.47|77.87|78.48|77.88|78.47|77.87|2
1737683480000|2025-01-24 01:51:20|78.48|77.88|78.48|77.88|78.48|77.88|78.48|77.88|1
1737683490000|2025-01-24 01:51:30|78.47|77.87|78.47|77.87|78.47|77.87|78.47|77.87|1
1737683500000|2025-01-24 01:51:40|78.48|77.88|78.48|77.88|78.49|77.89|78.48|77.88|3
1737683510000|2025-01-24 01:51:50|78.47|77.87|78.43|77.83|78.47|77.87|78.42|77.82|8
1737683520000|2025-01-24 01:52:00|78.42|77.82|78.36|77.76|78.42|77.82|78.34|77.74|12
1737683530000|2025-01-24 01:52:10|78.35|77.75|78.35|77.75|78.36|77.76|78.34|77.74|5
1737683540000|2025-01-24 01:52:20|78.34|77.74|78.34|77.74|78.34|77.74|78.31|77.71|11
1737683550000|2025-01-24 01:52:30|78.33|77.73|78.36|77.76|78.36|77.76|78.32|77.72|9
1737683560000|2025-01-24 01:52:40|78.37|77.77|78.38|77.78|78.44|77.84|78.37|77.77|10
1737683570000|2025-01-24 01:52:50|78.37|77.77|78.35|77.75|78.37|77.77|78.35|77.75|3
1737683580000|2025-01-24 01:53:00|78.34|77.74|78.31|77.71|78.34|77.74|78.31|77.71|2
1737683590000|2025-01-24 01:53:10|78.32|77.72|78.27|77.67|78.32|77.72|78.27|77.67|5
1737683600000|2025-01-24 01:53:20|78.26|77.66|78.26|77.66|78.26|77.66|78.26|77.66|1
1737683610000|2025-01-24 01:53:30|78.25|77.65|78.25|77.65|78.25|77.65|78.25|77.65|1
1737683620000|2025-01-24 01:53:40|78.24|77.64|78.24|77.64|78.25|77.65|78.24|77.64|5
1737683630000|2025-01-24 01:53:50|78.25|77.65|78.26|77.66|78.31|77.71|78.24|77.64|15
1737683640000|2025-01-24 01:54:00|78.25|77.65|78.23|77.63|78.25|77.65|78.23|77.63|5
1737683650000|2025-01-24 01:54:10|78.22|77.62|78.16|77.56|78.22|77.62|78.15|77.55|8
1737683660000|2025-01-24 01:54:20|78.17|77.57|78.17|77.57|78.17|77.57|78.17|77.57|1
1737683670000|2025-01-24 01:54:30|78.16|77.56|78.15|77.55|78.16|77.56|78.15|77.55|4
1737683680000|2025-01-24 01:54:40|78.16|77.56|78.12|77.52|78.16|77.56|78.12|77.52|4
1737683690000|2025-01-24 01:54:50|78.14|77.54|78.13|77.53|78.14|77.54|78.13|77.53|2
1737683700000|2025-01-24 01:55:00|78.11|77.51|78.1|77.5|78.12|77.52|78.1|77.5|4
1737683710000|2025-01-24 01:55:10|78.09|77.49|78.09|77.49|78.11|77.51|78.09|77.49|4
1737683720000|2025-01-24 01:55:20|78.1|77.5|78.1|77.5|78.1|77.5|78.1|77.5|1
1737683730000|2025-01-24 01:55:30|78.11|77.51|78.09|77.49|78.14|77.54|78.09|77.49|9
1737683740000|2025-01-24 01:55:40|78.1|77.5|78.11|77.51|78.11|77.51|78.1|77.5|2
1737683750000|2025-01-24 01:55:50|78.1|77.5|78.1|77.5|78.11|77.51|78.1|77.5|3
1737683760000|2025-01-24 01:56:00|78.09|77.49|78.1|77.5|78.1|77.5|78.09|77.49|6
1737683770000|2025-01-24 01:56:10|78.11|77.51|78.1|77.5|78.13|77.53|78.1|77.5|5
1737683780000|2025-01-24 01:56:20|78.09|77.49|78.09|77.49|78.09|77.49|78.09|77.49|1
1737683790000|2025-01-24 01:56:30|78.11|77.51|78.11|77.51|78.11|77.51|78.11|77.51|1
1737683800000|2025-01-24 01:56:40|78.12|77.52|78.12|77.52|78.14|77.54|78.11|77.51|5
1737683810000|2025-01-24 01:56:50|78.13|77.53|78.12|77.52|78.13|77.53|78.11|77.51|8
1737683820000|2025-01-24 01:57:00|78.13|77.53|78.13|77.53|78.14|77.54|78.12|77.52|12
1737683830000|2025-01-24 01:57:10|78.12|77.52|78.1|77.5|78.12|77.52|78.1|77.5|3
1737683840000|2025-01-24 01:57:20|78.12|77.52|78.18|77.58|78.19|77.59|78.12|77.52|11
1737683850000|2025-01-24 01:57:30|78.17|77.57|78.15|77.55|78.18|77.58|78.15|77.55|5
1737683860000|2025-01-24 01:57:40|78.16|77.56|78.11|77.51|78.16|77.56|78.11|77.51|4
1737683870000|2025-01-24 01:57:50|78.12|77.52|78.14|77.54|78.15|77.55|78.11|77.51|5
1737683880000|2025-01-24 01:58:00|78.15|77.55|78.19|77.59|78.2|77.6|78.15|77.55|6
1737683890000|2025-01-24 01:58:10|78.2|77.6|78.25|77.65|78.25|77.65|78.19|77.59|6
1737683900000|2025-01-24 01:58:20|78.24|77.64|78.24|77.64|78.25|77.65|78.21|77.61|10
1737683910000|2025-01-24 01:58:30|78.23|77.63|78.23|77.63|78.23|77.63|78.22|77.62|5
1737683920000|2025-01-24 01:58:40|78.24|77.64|78.34|77.74|78.34|77.74|78.24|77.64|10
1737683930000|2025-01-24 01:58:50|78.35|77.75|78.37|77.77|78.37|77.77|78.35|77.75|3
1737683940000|2025-01-24 01:59:00|78.36|77.76|78.35|77.75|78.37|77.77|78.34|77.74|8
1737683950000|2025-01-24 01:59:10|78.34|77.74|78.35|77.75|78.35|77.75|78.34|77.74|2
1737683970000|2025-01-24 01:59:30|78.37|77.77|78.37|77.77|78.38|77.78|78.37|77.77|3
1737683980000|2025-01-24 01:59:40|78.36|77.76|78.35|77.75|78.37|77.77|78.34|77.74|7
1737683990000|2025-01-24 01:59:50|78.36|77.76|78.35|77.75|78.36|77.76|78.35|77.75|2
1737684000000|2025-01-24 02:00:00|78.36|77.76|78.35|77.75|78.38|77.78|78.35|77.75|9
1737684010000|2025-01-24 02:00:10|78.36|77.76|78.36|77.76|78.36|77.76|78.31|77.71|9
1737684020000|2025-01-24 02:00:20|78.35|77.75|78.34|77.74|78.36|77.76|78.34|77.74|6
1737684030000|2025-01-24 02:00:30|78.31|77.71|78.3|77.7|78.31|77.71|78.28|77.68|10
1737684040000|2025-01-24 02:00:40|78.29|77.69|78.32|77.72|78.33|77.73|78.29|77.69|7
1737684050000|2025-01-24 02:00:50|78.33|77.73|78.31|77.71|78.34|77.74|78.31|77.71|6
1737684060000|2025-01-24 02:01:00|78.3|77.7|78.21|77.61|78.3|77.7|78.21|77.61|7
1737684070000|2025-01-24 02:01:10|78.2|77.6|78.14|77.54|78.2|77.6|78.14|77.54|10
1737684080000|2025-01-24 02:01:20|78.1|77.5|78.15|77.55|78.15|77.55|78.1|77.5|4
1737684090000|2025-01-24 02:01:30|78.17|77.57|78.15|77.55|78.17|77.57|78.15|77.55|3
1737684100000|2025-01-24 02:01:40|78.16|77.56|78.17|77.57|78.17|77.57|78.16|77.56|2
1737684110000|2025-01-24 02:01:50|78.16|77.56|78.14|77.54|78.16|77.56|78.14|77.54|5
1737684120000|2025-01-24 02:02:00|78.13|77.53|78.1|77.5|78.13|77.53|78.1|77.5|5
1737684130000|2025-01-24 02:02:10|78.09|77.49|78.08|77.48|78.09|77.49|78.08|77.48|4
1737684140000|2025-01-24 02:02:20|78.09|77.49|78.08|77.48|78.09|77.49|78.08|77.48|4
1737684150000|2025-01-24 02:02:30|78.07|77.47|78|77.4|78.07|77.47|77.99|77.39|6
1737684160000|2025-01-24 02:02:40|77.99|77.39|77.98|77.38|78|77.4|77.98|77.38|4
1737684170000|2025-01-24 02:02:50|78|77.4|77.99|77.39|78|77.4|77.99|77.39|4
1737684180000|2025-01-24 02:03:00|78|77.4|78.04|77.44|78.04|77.44|77.99|77.39|5
1737684190000|2025-01-24 02:03:10|78.05|77.45|78.05|77.45|78.05|77.45|78.04|77.44|5
1737684200000|2025-01-24 02:03:20|78.06|77.46|78.06|77.46|78.06|77.46|78.05|77.45|3
1737684210000|2025-01-24 02:03:30|78.05|77.45|77.98|77.38|78.05|77.45|77.98|77.38|13
1737684240000|2025-01-24 02:04:00|77.97|77.37|77.98|77.38|77.98|77.38|77.97|77.37|2
1737684250000|2025-01-24 02:04:10|77.99|77.39|78.03|77.43|78.03|77.43|77.98|77.38|7
1737684260000|2025-01-24 02:04:20|78.06|77.46|78.08|77.48|78.09|77.49|78.06|77.46|11
1737684270000|2025-01-24 02:04:30|78.09|77.49|78.06|77.46|78.09|77.49|78.06|77.46|4
1737684280000|2025-01-24 02:04:40|78.05|77.45|77.99|77.39|78.05|77.45|77.99|77.39|8
1737684290000|2025-01-24 02:04:50|77.98|77.38|77.99|77.39|77.99|77.39|77.98|77.38|2
1737684300000|2025-01-24 02:05:00|77.98|77.38|77.99|77.39|77.99|77.39|77.98|77.38|2
1737684310000|2025-01-24 02:05:10|77.98|77.38|78.07|77.47|78.07|77.47|77.97|77.37|18
1737684320000|2025-01-24 02:05:20|78.06|77.46|78.05|77.45|78.06|77.46|78.03|77.43|7
1737684330000|2025-01-24 02:05:30|78.04|77.44|77.99|77.39|78.05|77.45|77.99|77.39|8
1737684340000|2025-01-24 02:05:40|77.98|77.38|77.99|77.39|77.99|77.39|77.98|77.38|4
1737684350000|2025-01-24 02:05:50|77.98|77.38|77.98|77.38|77.98|77.38|77.98|77.38|1
1737684360000|2025-01-24 02:06:00|78.03|77.43|78.04|77.44|78.05|77.45|78.03|77.43|6
1737684370000|2025-01-24 02:06:10|78.05|77.45|78.03|77.43|78.05|77.45|78.03|77.43|5
1737684380000|2025-01-24 02:06:20|78.01|77.41|78.01|77.41|78.01|77.41|77.97|77.37|6
1737684390000|2025-01-24 02:06:30|78.03|77.43|78.05|77.45|78.05|77.45|77.97|77.37|13
1737684400000|2025-01-24 02:06:40|78.06|77.46|78.18|77.58|78.18|77.58|78.06|77.46|12
1737684410000|2025-01-24 02:06:50|78.17|77.57|78.22|77.62|78.22|77.62|78.17|77.57|7
1737684420000|2025-01-24 02:07:00|78.21|77.61|78.2|77.6|78.22|77.62|78.19|77.59|5
1737684430000|2025-01-24 02:07:10|78.19|77.59|78.15|77.55|78.19|77.59|78.14|77.54|9
1737684440000|2025-01-24 02:07:20|78.14|77.54|78.21|77.61|78.22|77.62|78.14|77.54|7
1737684450000|2025-01-24 02:07:30|78.22|77.62|78.2|77.6|78.22|77.62|78.19|77.59|5
1737684460000|2025-01-24 02:07:40|78.21|77.61|78.24|77.64|78.26|77.66|78.2|77.6|11
1737684470000|2025-01-24 02:07:50|78.23|77.63|78.25|77.65|78.26|77.66|78.23|77.63|6
1737684480000|2025-01-24 02:08:00|78.24|77.64|78.27|77.67|78.29|77.69|78.24|77.64|10
1737684490000|2025-01-24 02:08:10|78.25|77.65|78.25|77.65|78.26|77.66|78.25|77.65|3
1737684500000|2025-01-24 02:08:20|78.24|77.64|78.24|77.64|78.25|77.65|78.24|77.64|3
1737684510000|2025-01-24 02:08:30|78.26|77.66|78.25|77.65|78.27|77.67|78.25|77.65|4
1737684520000|2025-01-24 02:08:40|78.24|77.64|78.22|77.62|78.24|77.64|78.22|77.62|3
1737684530000|2025-01-24 02:08:50|78.2|77.6|78.21|77.61|78.21|77.61|78.19|77.59|6
1737684540000|2025-01-24 02:09:00|78.22|77.62|78.18|77.58|78.23|77.63|78.18|77.58|11
1737684550000|2025-01-24 02:09:10|78.19|77.59|78.16|77.56|78.19|77.59|78.16|77.56|13
1737684560000|2025-01-24 02:09:20|78.15|77.55|78.15|77.55|78.16|77.56|78.1|77.5|10
1737684570000|2025-01-24 02:09:30|78.16|77.56|78.18|77.58|78.22|77.62|78.16|77.56|10
1737684580000|2025-01-24 02:09:40|78.17|77.57|78.2|77.6|78.2|77.6|78.15|77.55|8
1737684590000|2025-01-24 02:09:50|78.22|77.62|78.27|77.67|78.27|77.67|78.22|77.62|8
1737684600000|2025-01-24 02:10:00|78.26|77.66|78.24|77.64|78.27|77.67|78.24|77.64|4
1737684610000|2025-01-24 02:10:10|78.23|77.63|78.19|77.59|78.23|77.63|78.18|77.58|5
1737684620000|2025-01-24 02:10:20|78.21|77.61|78.18|77.58|78.21|77.61|78.18|77.58|6
1737684630000|2025-01-24 02:10:30|78.17|77.57|78.17|77.57|78.17|77.57|78.17|77.57|1
1737684640000|2025-01-24 02:10:40|78.16|77.56|78.15|77.55|78.16|77.56|78.15|77.55|2
1737684650000|2025-01-24 02:10:50|78.16|77.56|78.16|77.56|78.16|77.56|78.16|77.56|1
1737684660000|2025-01-24 02:11:00|78.15|77.55|78.06|77.46|78.15|77.55|78.06|77.46|13
1737684670000|2025-01-24 02:11:10|78.05|77.45|78.05|77.45|78.06|77.46|78.05|77.45|7
1737684680000|2025-01-24 02:11:20|78.06|77.46|78.06|77.46|78.09|77.49|78.05|77.45|7
1737684690000|2025-01-24 02:11:30|78.05|77.45|78.05|77.45|78.06|77.46|78.05|77.45|9
1737684700000|2025-01-24 02:11:40|78.06|77.46|78.07|77.47|78.08|77.48|78.06|77.46|9
1737684710000|2025-01-24 02:11:50|78.09|77.49|78.18|77.58|78.18|77.58|78.08|77.48|7
1737684720000|2025-01-24 02:12:00|78.19|77.59|78.28|77.68|78.29|77.69|78.19|77.59|8
1737684730000|2025-01-24 02:12:10|78.27|77.67|78.29|77.69|78.3|77.7|78.27|77.67|7
1737684740000|2025-01-24 02:12:20|78.28|77.68|78.25|77.65|78.28|77.68|78.25|77.65|4
1737684750000|2025-01-24 02:12:30|78.26|77.66|78.27|77.67|78.27|77.67|78.25|77.65|6
1737684760000|2025-01-24 02:12:40|78.28|77.68|78.31|77.71|78.32|77.72|78.28|77.68|5
1737684770000|2025-01-24 02:12:50|78.3|77.7|78.32|77.72|78.32|77.72|78.29|77.69|6
1737684780000|2025-01-24 02:13:00|78.31|77.71|78.26|77.66|78.31|77.71|78.26|77.66|5
1737684790000|2025-01-24 02:13:10|78.27|77.67|78.26|77.66|78.27|77.67|78.24|77.64|9
1737684800000|2025-01-24 02:13:20|78.25|77.65|78.25|77.65|78.26|77.66|78.25|77.65|5
1737684810000|2025-01-24 02:13:30|78.24|77.64|78.19|77.59|78.24|77.64|78.19|77.59|10
1737684820000|2025-01-24 02:13:40|78.18|77.58|78.22|77.62|78.22|77.62|78.18|77.58|6
1737684830000|2025-01-24 02:13:50|78.21|77.61|78.21|77.61|78.21|77.61|78.2|77.6|11
1737684840000|2025-01-24 02:14:00|78.2|77.6|78.21|77.61|78.21|77.61|78.2|77.6|4
1737684850000|2025-01-24 02:14:10|78.24|77.64|78.24|77.64|78.25|77.65|78.24|77.64|3
1737684860000|2025-01-24 02:14:20|78.25|77.65|78.26|77.66|78.26|77.66|78.24|77.64|6
1737684870000|2025-01-24 02:14:30|78.27|77.67|78.27|77.67|78.27|77.67|78.27|77.67|1
1737684880000|2025-01-24 02:14:40|78.28|77.68|78.28|77.68|78.28|77.68|78.28|77.68|1
1737684890000|2025-01-24 02:14:50|78.27|77.67|78.3|77.7|78.33|77.73|78.27|77.67|17
1737684900000|2025-01-24 02:15:00|78.29|77.69|78.33|77.73|78.33|77.73|78.28|77.68|9
1737684910000|2025-01-24 02:15:10|78.32|77.72|78.26|77.66|78.33|77.73|78.25|77.65|10
1737684920000|2025-01-24 02:15:20|78.27|77.67|78.32|77.72|78.32|77.72|78.27|77.67|3
1737684930000|2025-01-24 02:15:30|78.33|77.73|78.36|77.76|78.37|77.77|78.33|77.73|8
1737684950000|2025-01-24 02:15:50|78.35|77.75|78.33|77.73|78.35|77.75|78.28|77.68|10
1737684960000|2025-01-24 02:16:00|78.34|77.74|78.36|77.76|78.36|77.76|78.34|77.74|4
1737684970000|2025-01-24 02:16:10|78.35|77.75|78.36|77.76|78.36|77.76|78.35|77.75|4
1737684980000|2025-01-24 02:16:20|78.37|77.77|78.38|77.78|78.39|77.79|78.37|77.77|4
1737684990000|2025-01-24 02:16:30|78.41|77.81|78.4|77.8|78.41|77.81|78.39|77.79|4
1737685000000|2025-01-24 02:16:40|78.41|77.81|78.44|77.84|78.44|77.84|78.41|77.81|2
1737685010000|2025-01-24 02:16:50|78.45|77.85|78.49|77.89|78.49|77.89|78.45|77.85|5
1737685020000|2025-01-24 02:17:00|78.48|77.88|78.51|77.91|78.53|77.93|78.47|77.87|6
1737685030000|2025-01-24 02:17:10|78.5|77.9|78.47|77.87|78.5|77.9|78.47|77.87|11
1737685040000|2025-01-24 02:17:20|78.48|77.88|78.45|77.85|78.5|77.9|78.45|77.85|7
1737685050000|2025-01-24 02:17:30|78.46|77.86|78.45|77.85|78.46|77.86|78.45|77.85|2
1737685060000|2025-01-24 02:17:40|78.46|77.86|78.47|77.87|78.47|77.87|78.44|77.84|7
1737685070000|2025-01-24 02:17:50|78.46|77.86|78.46|77.86|78.46|77.86|78.46|77.86|1
1737685080000|2025-01-24 02:18:00|78.45|77.85|78.52|77.92|78.53|77.93|78.45|77.85|10
1737685090000|2025-01-24 02:18:10|78.5|77.9|78.48|77.88|78.5|77.9|78.46|77.86|9
1737685100000|2025-01-24 02:18:20|78.47|77.87|78.47|77.87|78.48|77.88|78.47|77.87|7
1737685110000|2025-01-24 02:18:30|78.46|77.86|78.48|77.88|78.48|77.88|78.46|77.86|5
1737685120000|2025-01-24 02:18:40|78.47|77.87|78.45|77.85|78.48|77.88|78.44|77.84|6
1737685140000|2025-01-24 02:19:00|78.46|77.86|78.47|77.87|78.49|77.89|78.46|77.86|4
1737685150000|2025-01-24 02:19:10|78.46|77.86|78.47|77.87|78.47|77.87|78.46|77.86|2
1737685160000|2025-01-24 02:19:20|78.45|77.85|78.47|77.87|78.47|77.87|78.44|77.84|4
1737685170000|2025-01-24 02:19:30|78.46|77.86|78.5|77.9|78.51|77.91|78.46|77.86|9
1737685180000|2025-01-24 02:19:40|78.49|77.89|78.48|77.88|78.52|77.92|78.48|77.88|14
1737685190000|2025-01-24 02:19:50|78.47|77.87|78.43|77.83|78.47|77.87|78.43|77.83|6
1737685200000|2025-01-24 02:20:00|78.45|77.85|78.39|77.79|78.45|77.85|78.39|77.79|10
1737685210000|2025-01-24 02:20:10|78.38|77.78|78.33|77.73|78.38|77.78|78.33|77.73|5
1737685220000|2025-01-24 02:20:20|78.32|77.72|78.28|77.68|78.33|77.73|78.28|77.68|8
1737685230000|2025-01-24 02:20:30|78.27|77.67|78.27|77.67|78.27|77.67|78.26|77.66|3
1737685240000|2025-01-24 02:20:40|78.26|77.66|78.27|77.67|78.28|77.68|78.25|77.65|7
1737685250000|2025-01-24 02:20:50|78.26|77.66|78.28|77.68|78.28|77.68|78.26|77.66|3
1737685260000|2025-01-24 02:21:00|78.27|77.67|78.27|77.67|78.28|77.68|78.27|77.67|3
1737685270000|2025-01-24 02:21:10|78.26|77.66|78.34|77.74|78.34|77.74|78.25|77.65|11
1737685280000|2025-01-24 02:21:20|78.36|77.76|78.31|77.71|78.36|77.76|78.31|77.71|9
1737685290000|2025-01-24 02:21:30|78.3|77.7|78.27|77.67|78.3|77.7|78.26|77.66|8
1737685300000|2025-01-24 02:21:40|78.29|77.69|78.33|77.73|78.34|77.74|78.28|77.68|5
1737685310000|2025-01-24 02:21:50|78.34|77.74|78.34|77.74|78.34|77.74|78.33|77.73|5
1737685320000|2025-01-24 02:22:00|78.33|77.73|78.24|77.64|78.33|77.73|78.24|77.64|10
1737685330000|2025-01-24 02:22:10|78.23|77.63|78.15|77.55|78.23|77.63|78.15|77.55|10
1737685340000|2025-01-24 02:22:20|78.14|77.54|78.14|77.54|78.14|77.54|78.09|77.49|10
1737685350000|2025-01-24 02:22:30|78.13|77.53|78.13|77.53|78.14|77.54|78.13|77.53|3
1737685370000|2025-01-24 02:22:50|78.14|77.54|78.14|77.54|78.14|77.54|78.14|77.54|1
1737685380000|2025-01-24 02:23:00|78.13|77.53|78.17|77.57|78.17|77.57|78.13|77.53|4
1737685390000|2025-01-24 02:23:10|78.16|77.56|78.12|77.52|78.16|77.56|78.08|77.48|14
1737685400000|2025-01-24 02:23:20|78.11|77.51|78.11|77.51|78.11|77.51|78.11|77.51|1
1737685410000|2025-01-24 02:23:30|78.12|77.52|78.09|77.49|78.13|77.53|78.08|77.48|11
1737685420000|2025-01-24 02:23:40|78.1|77.5|78.12|77.52|78.12|77.52|78.08|77.48|9
1737685430000|2025-01-24 02:23:50|78.08|77.48|78.08|77.48|78.09|77.49|78.07|77.47|9
1737685440000|2025-01-24 02:24:00|78.07|77.47|78.04|77.44|78.07|77.47|78.04|77.44|4
1737685450000|2025-01-24 02:24:10|78.05|77.45|78.05|77.45|78.09|77.49|78.05|77.45|9
1737685460000|2025-01-24 02:24:20|78.06|77.46|78.06|77.46|78.07|77.47|78.04|77.44|7
1737685470000|2025-01-24 02:24:30|78.07|77.47|78.11|77.51|78.12|77.52|78.07|77.47|6
1737685480000|2025-01-24 02:24:40|78.1|77.5|78.14|77.54|78.14|77.54|78.09|77.49|10
1737685490000|2025-01-24 02:24:50|78.13|77.53|78.17|77.57|78.17|77.57|78.13|77.53|4
1737685500000|2025-01-24 02:25:00|78.2|77.6|78.23|77.63|78.24|77.64|78.2|77.6|8
1737685510000|2025-01-24 02:25:10|78.22|77.62|78.22|77.62|78.23|77.63|78.22|77.62|9
1737685520000|2025-01-24 02:25:20|78.21|77.61|78.23|77.63|78.24|77.64|78.21|77.61|4
1737685540000|2025-01-24 02:25:40|78.16|77.56|78.18|77.58|78.2|77.6|78.16|77.56|9
1737685550000|2025-01-24 02:25:50|78.17|77.57|78.16|77.56|78.17|77.57|78.15|77.55|7
1737685560000|2025-01-24 02:26:00|78.15|77.55|78.13|77.53|78.15|77.55|78.13|77.53|5
1737685570000|2025-01-24 02:26:10|78.11|77.51|78.15|77.55|78.15|77.55|78.08|77.48|11
1737685580000|2025-01-24 02:26:20|78.14|77.54|78.11|77.51|78.15|77.55|78.1|77.5|12
1737685590000|2025-01-24 02:26:30|78.1|77.5|78.09|77.49|78.1|77.5|78.09|77.49|2
1737685600000|2025-01-24 02:26:40|78.1|77.5|78.14|77.54|78.14|77.54|78.1|77.5|4
1737685610000|2025-01-24 02:26:50|78.17|77.57|78.23|77.63|78.23|77.63|78.17|77.57|9
1737685620000|2025-01-24 02:27:00|78.22|77.62|78.2|77.6|78.22|77.62|78.2|77.6|3
1737685630000|2025-01-24 02:27:10|78.21|77.61|78.21|77.61|78.22|77.62|78.18|77.58|7
1737685640000|2025-01-24 02:27:20|78.22|77.62|78.24|77.64|78.24|77.64|78.21|77.61|5
1737685650000|2025-01-24 02:27:30|78.23|77.63|78.24|77.64|78.24|77.64|78.18|77.58|9
1737685660000|2025-01-24 02:27:40|78.23|77.63|78.27|77.67|78.27|77.67|78.23|77.63|8
1737685670000|2025-01-24 02:27:50|78.28|77.68|78.28|77.68|78.28|77.68|78.28|77.68|1
1737685680000|2025-01-24 02:28:00|78.27|77.67|78.27|77.67|78.28|77.68|78.27|77.67|3
1737685690000|2025-01-24 02:28:10|78.26|77.66|78.22|77.62|78.27|77.67|78.22|77.62|8
1737685700000|2025-01-24 02:28:20|78.23|77.63|78.25|77.65|78.25|77.65|78.22|77.62|4
1737685710000|2025-01-24 02:28:30|78.24|77.64|78.23|77.63|78.24|77.64|78.23|77.63|8
1737685720000|2025-01-24 02:28:40|78.24|77.64|78.26|77.66|78.26|77.66|78.24|77.64|9
1737685730000|2025-01-24 02:28:50|78.25|77.65|78.28|77.68|78.28|77.68|78.24|77.64|6
1737685740000|2025-01-24 02:29:00|78.27|77.67|78.23|77.63|78.27|77.67|78.22|77.62|9
1737685750000|2025-01-24 02:29:10|78.22|77.62|78.18|77.58|78.22|77.62|78.17|77.57|17
1737685760000|2025-01-24 02:29:20|78.19|77.59|78.21|77.61|78.23|77.63|78.19|77.59|5
1737685770000|2025-01-24 02:29:30|78.22|77.62|78.22|77.62|78.24|77.64|78.22|77.62|4
1737685780000|2025-01-24 02:29:40|78.23|77.63|78.24|77.64|78.24|77.64|78.23|77.63|2
1737685790000|2025-01-24 02:29:50|78.25|77.65|78.24|77.64|78.25|77.65|78.24|77.64|2
1737685800000|2025-01-24 02:30:00|78.23|77.63|78.24|77.64|78.25|77.65|78.23|77.63|5
1737685810000|2025-01-24 02:30:10|78.25|77.65|78.28|77.68|78.28|77.68|78.25|77.65|5
1737685820000|2025-01-24 02:30:20|78.25|77.65|78.28|77.68|78.28|77.68|78.25|77.65|5
1737685830000|2025-01-24 02:30:30|78.27|77.67|78.24|77.64|78.27|77.67|78.24|77.64|6
1737685840000|2025-01-24 02:30:40|78.25|77.65|78.21|77.61|78.25|77.65|78.21|77.61|5
1737685850000|2025-01-24 02:30:50|78.2|77.6|78.27|77.67|78.27|77.67|78.18|77.58|10
1737685860000|2025-01-24 02:31:00|78.28|77.68|78.25|77.65|78.29|77.69|78.25|77.65|11
1737685870000|2025-01-24 02:31:10|78.24|77.64|78.15|77.55|78.24|77.64|78.15|77.55|11
1737685880000|2025-01-24 02:31:20|78.16|77.56|78.23|77.63|78.23|77.63|78.15|77.55|9
1737685890000|2025-01-24 02:31:30|78.22|77.62|78.25|77.65|78.27|77.67|78.2|77.6|13
1737685900000|2025-01-24 02:31:40|78.24|77.64|78.25|77.65|78.25|77.65|78.22|77.62|5
1737685910000|2025-01-24 02:31:50|78.27|77.67|78.32|77.72|78.33|77.73|78.27|77.67|5
1737685920000|2025-01-24 02:32:00|78.3|77.7|78.34|77.74|78.34|77.74|78.29|77.69|8
1737685930000|2025-01-24 02:32:10|78.33|77.73|78.28|77.68|78.34|77.74|78.28|77.68|9
1737685940000|2025-01-24 02:32:20|78.26|77.66|78.3|77.7|78.3|77.7|78.26|77.66|10
1737685950000|2025-01-24 02:32:30|78.29|77.69|78.3|77.7|78.31|77.71|78.29|77.69|8
1737685960000|2025-01-24 02:32:40|78.31|77.71|78.34|77.74|78.35|77.75|78.31|77.71|5
1737685970000|2025-01-24 02:32:50|78.35|77.75|78.36|77.76|78.36|77.76|78.35|77.75|2
1737685980000|2025-01-24 02:33:00|78.38|77.78|78.38|77.78|78.42|77.82|78.36|77.76|9
1737685990000|2025-01-24 02:33:10|78.37|77.77|78.37|77.77|78.37|77.77|78.36|77.76|7
1737686000000|2025-01-24 02:33:20|78.38|77.78|78.37|77.77|78.38|77.78|78.37|77.77|4
1737686010000|2025-01-24 02:33:30|78.38|77.78|78.38|77.78|78.39|77.79|78.38|77.78|3
1737686030000|2025-01-24 02:33:50|78.37|77.77|78.36|77.76|78.37|77.77|78.36|77.76|2
1737686040000|2025-01-24 02:34:00|78.38|77.78|78.36|77.76|78.38|77.78|78.36|77.76|5
1737686050000|2025-01-24 02:34:10|78.35|77.75|78.35|77.75|78.35|77.75|78.35|77.75|1
1737686060000|2025-01-24 02:34:20|78.34|77.74|78.33|77.73|78.35|77.75|78.3|77.7|7
1737686070000|2025-01-24 02:34:30|78.32|77.72|78.35|77.75|78.36|77.76|78.32|77.72|7
1737686080000|2025-01-24 02:34:40|78.36|77.76|78.29|77.69|78.36|77.76|78.29|77.69|6
1737686100000|2025-01-24 02:35:00|78.28|77.68|78.25|77.65|78.28|77.68|78.25|77.65|4
1737686110000|2025-01-24 02:35:10|78.24|77.64|78.22|77.62|78.24|77.64|78.19|77.59|12
1737686120000|2025-01-24 02:35:20|78.23|77.63|78.26|77.66|78.26|77.66|78.23|77.63|3
1737686130000|2025-01-24 02:35:30|78.25|77.65|78.24|77.64|78.26|77.66|78.24|77.64|4
1737686140000|2025-01-24 02:35:40|78.25|77.65|78.25|77.65|78.25|77.65|78.24|77.64|5
1737686150000|2025-01-24 02:35:50|78.24|77.64|78.27|77.67|78.27|77.67|78.24|77.64|4
1737686160000|2025-01-24 02:36:00|78.26|77.66|78.29|77.69|78.29|77.69|78.26|77.66|4
1737686170000|2025-01-24 02:36:10|78.3|77.7|78.27|77.67|78.3|77.7|78.25|77.65|9
1737686180000|2025-01-24 02:36:20|78.28|77.68|78.34|77.74|78.35|77.75|78.28|77.68|7
1737686190000|2025-01-24 02:36:30|78.33|77.73|78.32|77.72|78.33|77.73|78.32|77.72|2
1737686200000|2025-01-24 02:36:40|78.31|77.71|78.3|77.7|78.31|77.71|78.28|77.68|4
1737686210000|2025-01-24 02:36:50|78.29|77.69|78.27|77.67|78.3|77.7|78.27|77.67|7
1737686220000|2025-01-24 02:37:00|78.28|77.68|78.28|77.68|78.29|77.69|78.25|77.65|10
1737686230000|2025-01-24 02:37:10|78.27|77.67|78.24|77.64|78.27|77.67|78.24|77.64|6
1737686240000|2025-01-24 02:37:20|78.2|77.6|78.24|77.64|78.25|77.65|78.19|77.59|7
1737686250000|2025-01-24 02:37:30|78.25|77.65|78.26|77.66|78.27|77.67|78.24|77.64|6
1737686260000|2025-01-24 02:37:40|78.25|77.65|78.28|77.68|78.28|77.68|78.25|77.65|3
1737686270000|2025-01-24 02:37:50|78.29|77.69|78.29|77.69|78.29|77.69|78.29|77.69|1
1737686290000|2025-01-24 02:38:10|78.26|77.66|78.25|77.65|78.26|77.66|78.25|77.65|2
1737686300000|2025-01-24 02:38:20|78.24|77.64|78.24|77.64|78.25|77.65|78.24|77.64|9
1737686310000|2025-01-24 02:38:30|78.23|77.63|78.21|77.61|78.23|77.63|78.21|77.61|4
1737686320000|2025-01-24 02:38:40|78.22|77.62|78.21|77.61|78.22|77.62|78.21|77.61|2
1737686330000|2025-01-24 02:38:50|78.2|77.6|78.21|77.61|78.21|77.61|78.19|77.59|3
1737686340000|2025-01-24 02:39:00|78.23|77.63|78.25|77.65|78.25|77.65|78.23|77.63|6
1737686350000|2025-01-24 02:39:10|78.26|77.66|78.3|77.7|78.3|77.7|78.26|77.66|6
1737686360000|2025-01-24 02:39:20|78.29|77.69|78.25|77.65|78.3|77.7|78.25|77.65|8
1737686370000|2025-01-24 02:39:30|78.26|77.66|78.28|77.68|78.29|77.69|78.26|77.66|7
1737686380000|2025-01-24 02:39:40|78.29|77.69|78.29|77.69|78.29|77.69|78.29|77.69|1
1737686390000|2025-01-24 02:39:50|78.28|77.68|78.26|77.66|78.28|77.68|78.26|77.66|3
1737686400000|2025-01-24 02:40:00|78.27|77.67|78.25|77.65|78.29|77.69|78.25|77.65|9
1737686410000|2025-01-24 02:40:10|78.23|77.63|78.16|77.56|78.23|77.63|78.16|77.56|8
1737686420000|2025-01-24 02:40:20|78.17|77.57|78.13|77.53|78.17|77.57|78.13|77.53|7
1737686430000|2025-01-24 02:40:30|78.12|77.52|78.07|77.47|78.12|77.52|78.07|77.47|8
1737686440000|2025-01-24 02:40:40|78.06|77.46|78.04|77.44|78.08|77.48|78.04|77.44|10
1737686450000|2025-01-24 02:40:50|78.05|77.45|78.08|77.48|78.08|77.48|78.05|77.45|4
1737686460000|2025-01-24 02:41:00|78.09|77.49|78.07|77.47|78.13|77.53|78.07|77.47|8
1737686470000|2025-01-24 02:41:10|78.06|77.46|78.04|77.44|78.06|77.46|78.04|77.44|4
1737686480000|2025-01-24 02:41:20|78.03|77.43|78|77.4|78.03|77.43|78|77.4|3
1737686490000|2025-01-24 02:41:30|78.01|77.41|78.04|77.44|78.04|77.44|78.01|77.41|6
1737686500000|2025-01-24 02:41:40|78.03|77.43|78.04|77.44|78.04|77.44|78.03|77.43|14
1737686510000|2025-01-24 02:41:50|78.05|77.45|78.09|77.49|78.09|77.49|78.05|77.45|4
1737686520000|2025-01-24 02:42:00|78.08|77.48|78.07|77.47|78.08|77.48|78.06|77.46|6
1737686530000|2025-01-24 02:42:10|78.06|77.46|78.02|77.42|78.06|77.46|78.02|77.42|7
1737686550000|2025-01-24 02:42:30|78.01|77.41|78.03|77.43|78.03|77.43|78.01|77.41|4
1737686560000|2025-01-24 02:42:40|78.04|77.44|78.04|77.44|78.04|77.44|78.04|77.44|1
1737686570000|2025-01-24 02:42:50|78.05|77.45|78.04|77.44|78.05|77.45|78.04|77.44|2
1737686580000|2025-01-24 02:43:00|78.05|77.45|78.06|77.46|78.06|77.46|78.04|77.44|4
1737686590000|2025-01-24 02:43:10|78.05|77.45|78.06|77.46|78.06|77.46|78.04|77.44|5
1737686600000|2025-01-24 02:43:20|78.07|77.47|78.09|77.49|78.12|77.52|78.07|77.47|7
1737686610000|2025-01-24 02:43:30|78.07|77.47|78.04|77.44|78.07|77.47|78.04|77.44|6
1737686620000|2025-01-24 02:43:40|78.06|77.46|78.06|77.46|78.06|77.46|78.06|77.46|1
1737686640000|2025-01-24 02:44:00|78.07|77.47|78|77.4|78.07|77.47|78|77.4|6
1737686650000|2025-01-24 02:44:10|78.02|77.42|78.03|77.43|78.03|77.43|78|77.4|9
1737686660000|2025-01-24 02:44:20|78.02|77.42|78.02|77.42|78.02|77.42|78|77.4|6
1737686670000|2025-01-24 02:44:30|78.03|77.43|78.03|77.43|78.03|77.43|78.01|77.41|5
1737686680000|2025-01-24 02:44:40|78.04|77.44|78.04|77.44|78.04|77.44|78.04|77.44|1
1737686700000|2025-01-24 02:45:00|78.03|77.43|77.99|77.39|78.03|77.43|77.99|77.39|11
1737686710000|2025-01-24 02:45:10|78|77.4|77.99|77.39|78|77.4|77.99|77.39|4
1737686720000|2025-01-24 02:45:20|77.98|77.38|77.92|77.32|77.98|77.38|77.91|77.31|7
1737686730000|2025-01-24 02:45:30|77.91|77.31|77.92|77.32|77.94|77.34|77.91|77.31|6
1737686740000|2025-01-24 02:45:40|77.91|77.31|77.94|77.34|77.94|77.34|77.91|77.31|4
1737686750000|2025-01-24 02:45:50|77.93|77.33|77.9|77.3|77.93|77.33|77.89|77.29|5
1737686760000|2025-01-24 02:46:00|77.89|77.29|77.89|77.29|77.9|77.3|77.89|77.29|5
1737686770000|2025-01-24 02:46:10|77.9|77.3|77.89|77.29|77.9|77.3|77.89|77.29|2
1737686780000|2025-01-24 02:46:20|77.9|77.3|77.89|77.29|77.9|77.3|77.89|77.29|6
1737686790000|2025-01-24 02:46:30|77.88|77.28|77.88|77.28|77.88|77.28|77.88|77.28|1
1737686800000|2025-01-24 02:46:40|77.89|77.29|77.81|77.21|77.89|77.29|77.81|77.21|4
1737686810000|2025-01-24 02:46:50|77.8|77.2|77.75|77.15|77.8|77.2|77.74|77.14|9
1737686820000|2025-01-24 02:47:00|77.74|77.14|77.68|77.08|77.74|77.14|77.68|77.08|9
1737686830000|2025-01-24 02:47:10|77.69|77.09|77.63|77.03|77.69|77.09|77.61|77.01|14
1737686840000|2025-01-24 02:47:20|77.68|77.08|77.62|77.02|77.68|77.08|77.62|77.02|7
1737686850000|2025-01-24 02:47:30|77.63|77.03|77.61|77.01|77.66|77.06|77.61|77.01|13
1737686860000|2025-01-24 02:47:40|77.58|76.98|77.6|77|77.63|77.03|77.58|76.98|10
1737686870000|2025-01-24 02:47:50|77.61|77.01|77.58|76.98|77.61|77.01|77.58|76.98|6
1737686880000|2025-01-24 02:48:00|77.59|76.99|77.58|76.98|77.6|77|77.58|76.98|6
1737686890000|2025-01-24 02:48:10|77.59|76.99|77.66|77.06|77.66|77.06|77.59|76.99|5
1737686900000|2025-01-24 02:48:20|77.65|77.05|77.58|76.98|77.65|77.05|77.58|76.98|12
1737686910000|2025-01-24 02:48:30|77.57|76.97|77.6|77|77.6|77|77.57|76.97|8
1737686920000|2025-01-24 02:48:40|77.61|77.01|77.65|77.05|77.65|77.05|77.61|77.01|7
1737686930000|2025-01-24 02:48:50|77.66|77.06|77.65|77.05|77.66|77.06|77.64|77.04|11
1737686940000|2025-01-24 02:49:00|77.66|77.06|77.68|77.08|77.74|77.14|77.65|77.05|12
1737686950000|2025-01-24 02:49:10|77.69|77.09|77.66|77.06|77.69|77.09|77.65|77.05|11
1737686960000|2025-01-24 02:49:20|77.65|77.05|77.59|76.99|77.65|77.05|77.59|76.99|11
1737686970000|2025-01-24 02:49:30|77.6|77|77.64|77.04|77.65|77.05|77.59|76.99|8
1737686980000|2025-01-24 02:49:40|77.61|77.01|77.59|76.99|77.62|77.02|77.57|76.97|7
1737686990000|2025-01-24 02:49:50|77.6|77|77.6|77|77.63|77.03|77.6|77|11
1737687000000|2025-01-24 02:50:00|77.61|77.01|77.59|76.99|77.64|77.04|77.59|76.99|10
1737687010000|2025-01-24 02:50:10|77.58|76.98|77.67|77.07|77.67|77.07|77.58|76.98|9
1737687020000|2025-01-24 02:50:20|77.66|77.06|77.59|76.99|77.66|77.06|77.59|76.99|9
1737687030000|2025-01-24 02:50:30|77.6|77|77.59|76.99|77.63|77.03|77.58|76.98|14
1737687040000|2025-01-24 02:50:40|77.6|77|77.58|76.98|77.62|77.02|77.58|76.98|8
1737687050000|2025-01-24 02:50:50|77.57|76.97|77.68|77.08|77.68|77.08|77.57|76.97|11
1737687060000|2025-01-24 02:51:00|77.67|77.07|77.71|77.11|77.73|77.13|77.66|77.06|14
1737687070000|2025-01-24 02:51:10|77.7|77.1|77.7|77.1|77.7|77.1|77.69|77.09|5
1737687080000|2025-01-24 02:51:20|77.74|77.14|77.83|77.23|77.83|77.23|77.74|77.14|7
1737687090000|2025-01-24 02:51:30|77.82|77.22|77.84|77.24|77.86|77.26|77.81|77.21|14
1737687100000|2025-01-24 02:51:40|77.82|77.22|77.85|77.25|77.85|77.25|77.8|77.2|9
1737687110000|2025-01-24 02:51:50|77.83|77.23|77.8|77.2|77.83|77.23|77.8|77.2|12
1737687120000|2025-01-24 02:52:00|77.79|77.19|77.77|77.17|77.8|77.2|77.77|77.17|9
1737687130000|2025-01-24 02:52:10|77.78|77.18|77.77|77.17|77.78|77.18|77.76|77.16|8
1737687140000|2025-01-24 02:52:20|77.79|77.19|77.85|77.25|77.85|77.25|77.78|77.18|9
1737687150000|2025-01-24 02:52:30|77.84|77.24|77.8|77.2|77.84|77.24|77.8|77.2|4
1737687160000|2025-01-24 02:52:40|77.79|77.19|77.8|77.2|77.8|77.2|77.79|77.19|2
1737687170000|2025-01-24 02:52:50|77.81|77.21|77.81|77.21|77.81|77.21|77.8|77.2|3
1737687180000|2025-01-24 02:53:00|77.8|77.2|77.78|77.18|77.8|77.2|77.78|77.18|3
1737687190000|2025-01-24 02:53:10|77.77|77.17|77.76|77.16|77.77|77.17|77.76|77.16|2
1737687200000|2025-01-24 02:53:20|77.77|77.17|77.79|77.19|77.79|77.19|77.77|77.17|6
1737687210000|2025-01-24 02:53:30|77.78|77.18|77.78|77.18|77.79|77.19|77.78|77.18|3
1737687220000|2025-01-24 02:53:40|77.79|77.19|77.76|77.16|77.79|77.19|77.76|77.16|4
1737687230000|2025-01-24 02:53:50|77.77|77.17|77.77|77.17|77.77|77.17|77.77|77.17|1
1737687240000|2025-01-24 02:54:00|77.76|77.16|77.72|77.12|77.76|77.16|77.72|77.12|11
1737687250000|2025-01-24 02:54:10|77.71|77.11|77.7|77.1|77.71|77.11|77.7|77.1|4
1737687260000|2025-01-24 02:54:20|77.71|77.11|77.67|77.07|77.71|77.11|77.67|77.07|5
1737687270000|2025-01-24 02:54:30|77.66|77.06|77.67|77.07|77.67|77.07|77.65|77.05|4
1737687280000|2025-01-24 02:54:40|77.68|77.08|77.66|77.06|77.68|77.08|77.66|77.06|3
1737687290000|2025-01-24 02:54:50|77.65|77.05|77.62|77.02|77.66|77.06|77.62|77.02|9
1737687300000|2025-01-24 02:55:00|77.61|77.01|77.6|77|77.62|77.02|77.59|76.99|10
1737687310000|2025-01-24 02:55:10|77.61|77.01|77.6|77|77.61|77.01|77.6|77|2
1737687320000|2025-01-24 02:55:20|77.61|77.01|77.64|77.04|77.64|77.04|77.61|77.01|3
1737687330000|2025-01-24 02:55:30|77.63|77.03|77.58|76.98|77.64|77.04|77.58|76.98|13
1737687340000|2025-01-24 02:55:40|77.59|76.99|77.59|76.99|77.59|76.99|77.58|76.98|3
1737687350000|2025-01-24 02:55:50|77.6|77|77.61|77.01|77.63|77.03|77.6|77|5
1737687360000|2025-01-24 02:56:00|77.62|77.02|77.64|77.04|77.64|77.04|77.62|77.02|4
1737687370000|2025-01-24 02:56:10|77.65|77.05|77.68|77.08|77.69|77.09|77.65|77.05|7
1737687380000|2025-01-24 02:56:20|77.67|77.07|77.6|77|77.67|77.07|77.6|77|5
1737687400000|2025-01-24 02:56:40|77.61|77.01|77.67|77.07|77.68|77.08|77.6|77|12
1737687410000|2025-01-24 02:56:50|77.66|77.06|77.61|77.01|77.66|77.06|77.61|77.01|4
1737687420000|2025-01-24 02:57:00|77.6|77|77.59|76.99|77.6|77|77.59|76.99|2
1737687430000|2025-01-24 02:57:10|77.6|77|77.59|76.99|77.6|77|77.58|76.98|6
1737687440000|2025-01-24 02:57:20|77.58|76.98|77.6|77|77.6|77|77.58|76.98|7
1737687450000|2025-01-24 02:57:30|77.61|77.01|77.61|77.01|77.61|77.01|77.58|76.98|10
1737687460000|2025-01-24 02:57:40|77.6|77|77.6|77|77.61|77.01|77.6|77|3
1737687470000|2025-01-24 02:57:50|77.61|77.01|77.59|76.99|77.61|77.01|77.59|76.99|3
1737687480000|2025-01-24 02:58:00|77.6|77|77.61|77.01|77.61|77.01|77.59|76.99|4
1737687490000|2025-01-24 02:58:10|77.6|77|77.65|77.05|77.65|77.05|77.6|77|7
1737687500000|2025-01-24 02:58:20|77.64|77.04|77.65|77.05|77.65|77.05|77.64|77.04|2
1737687510000|2025-01-24 02:58:30|77.64|77.04|77.61|77.01|77.64|77.04|77.6|77|7
1737687520000|2025-01-24 02:58:40|77.66|77.06|77.69|77.09|77.7|77.1|77.66|77.06|4
1737687530000|2025-01-24 02:58:50|77.7|77.1|77.7|77.1|77.71|77.11|77.69|77.09|5
1737687540000|2025-01-24 02:59:00|77.68|77.08|77.69|77.09|77.69|77.09|77.68|77.08|2
1737687550000|2025-01-24 02:59:10|77.7|77.1|77.7|77.1|77.7|77.1|77.69|77.09|3
1737687560000|2025-01-24 02:59:20|77.69|77.09|77.69|77.09|77.7|77.1|77.68|77.08|7
1737687570000|2025-01-24 02:59:30|77.68|77.08|77.67|77.07|77.68|77.08|77.67|77.07|2
1737687580000|2025-01-24 02:59:40|77.68|77.08|77.67|77.07|77.68|77.08|77.67|77.07|2
1737687600000|2025-01-24 03:00:00|77.68|77.08|77.7|77.1|77.7|77.1|77.68|77.08|3
1737687610000|2025-01-24 03:00:10|77.71|77.11|77.81|77.21|77.81|77.21|77.71|77.11|8
1737687620000|2025-01-24 03:00:20|77.82|77.22|77.85|77.25|77.85|77.25|77.81|77.21|5
1737687630000|2025-01-24 03:00:30|77.84|77.24|77.85|77.25|77.86|77.26|77.84|77.24|7
1737687640000|2025-01-24 03:00:40|77.87|77.27|77.88|77.28|77.89|77.29|77.86|77.26|5
1737687650000|2025-01-24 03:00:50|77.89|77.29|77.95|77.35|77.95|77.35|77.89|77.29|8
1737687660000|2025-01-24 03:01:00|77.96|77.36|78.01|77.41|78.01|77.41|77.96|77.36|6
1737687670000|2025-01-24 03:01:10|78.02|77.42|78.08|77.48|78.08|77.48|78.01|77.41|9
1737687680000|2025-01-24 03:01:20|78.09|77.49|78.14|77.54|78.14|77.54|78.09|77.49|7
1737687690000|2025-01-24 03:01:30|78.13|77.53|78.14|77.54|78.14|77.54|78.13|77.53|2
1737687700000|2025-01-24 03:01:40|78.19|77.59|78.2|77.6|78.2|77.6|78.19|77.59|2
1737687710000|2025-01-24 03:01:50|78.19|77.59|78.21|77.61|78.23|77.63|78.19|77.59|7
1737687720000|2025-01-24 03:02:00|78.22|77.62|78.31|77.71|78.33|77.73|78.22|77.62|13
1737687730000|2025-01-24 03:02:10|78.3|77.7|78.35|77.75|78.35|77.75|78.29|77.69|9
1737687740000|2025-01-24 03:02:20|78.36|77.76|78.39|77.79|78.41|77.81|78.36|77.76|7
1737687750000|2025-01-24 03:02:30|78.4|77.8|78.46|77.86|78.46|77.86|78.39|77.79|6
1737687760000|2025-01-24 03:02:40|78.47|77.87|78.51|77.91|78.52|77.92|78.47|77.87|8
1737687770000|2025-01-24 03:02:50|78.5|77.9|78.49|77.89|78.51|77.91|78.49|77.89|8
1737687780000|2025-01-24 03:03:00|78.51|77.91|78.58|77.98|78.58|77.98|78.51|77.91|10
1737687790000|2025-01-24 03:03:10|78.61|78.01|78.61|78.01|78.61|78.01|78.61|78.01|1
1737687800000|2025-01-24 03:03:20|78.6|78|78.57|77.97|78.6|78|78.57|77.97|6
1737687810000|2025-01-24 03:03:30|78.59|77.99|78.57|77.97|78.61|78.01|78.54|77.94|11
1737687820000|2025-01-24 03:03:40|78.56|77.96|78.58|77.98|78.58|77.98|78.55|77.95|9
1737687830000|2025-01-24 03:03:50|78.57|77.97|78.6|78|78.6|78|78.56|77.96|6
1737687840000|2025-01-24 03:04:00|78.62|78.02|78.7|78.1|78.71|78.11|78.62|78.02|12
1737687850000|2025-01-24 03:04:10|78.69|78.09|78.57|77.97|78.7|78.1|78.57|77.97|13
1737687860000|2025-01-24 03:04:20|78.58|77.98|78.57|77.97|78.59|77.99|78.57|77.97|3
1737687870000|2025-01-24 03:04:30|78.56|77.96|78.46|77.86|78.56|77.96|78.46|77.86|11
1737687880000|2025-01-24 03:04:40|78.45|77.85|78.37|77.77|78.46|77.86|78.37|77.77|15
1737687890000|2025-01-24 03:04:50|78.35|77.75|78.38|77.78|78.39|77.79|78.35|77.75|4
1737687900000|2025-01-24 03:05:00|78.37|77.77|78.32|77.72|78.38|77.78|78.28|77.68|21
1737687910000|2025-01-24 03:05:10|78.33|77.73|78.35|77.75|78.37|77.77|78.3|77.7|21
1737687920000|2025-01-24 03:05:20|78.32|77.72|78.28|77.68|78.33|77.73|78.28|77.68|8
1737687930000|2025-01-24 03:05:30|78.27|77.67|78.28|77.68|78.28|77.68|78.27|77.67|2
1737687940000|2025-01-24 03:05:40|78.29|77.69|78.37|77.77|78.37|77.77|78.29|77.69|6
1737687950000|2025-01-24 03:05:50|78.38|77.78|78.36|77.76|78.39|77.79|78.36|77.76|4
1737687960000|2025-01-24 03:06:00|78.35|77.75|78.33|77.73|78.36|77.76|78.32|77.72|8
1737687970000|2025-01-24 03:06:10|78.35|77.75|78.35|77.75|78.35|77.75|78.31|77.71|8
1737687980000|2025-01-24 03:06:20|78.34|77.74|78.33|77.73|78.34|77.74|78.31|77.71|13
1737687990000|2025-01-24 03:06:30|78.35|77.75|78.35|77.75|78.36|77.76|78.34|77.74|5
1737688000000|2025-01-24 03:06:40|78.32|77.72|78.36|77.76|78.36|77.76|78.3|77.7|7
1737688010000|2025-01-24 03:06:50|78.35|77.75|78.32|77.72|78.35|77.75|78.32|77.72|10
1737688020000|2025-01-24 03:07:00|78.31|77.71|78.36|77.76|78.36|77.76|78.29|77.69|9
1737688030000|2025-01-24 03:07:10|78.35|77.75|78.31|77.71|78.35|77.75|78.31|77.71|6
1737688040000|2025-01-24 03:07:20|78.3|77.7|78.29|77.69|78.31|77.71|78.29|77.69|4
1737688050000|2025-01-24 03:07:30|78.28|77.68|78.35|77.75|78.36|77.76|78.28|77.68|9
1737688060000|2025-01-24 03:07:40|78.34|77.74|78.34|77.74|78.35|77.75|78.34|77.74|5
1737688070000|2025-01-24 03:07:50|78.33|77.73|78.32|77.72|78.33|77.73|78.31|77.71|5
1737688080000|2025-01-24 03:08:00|78.31|77.71|78.28|77.68|78.31|77.71|78.28|77.68|4
1737688090000|2025-01-24 03:08:10|78.27|77.67|78.19|77.59|78.27|77.67|78.19|77.59|9
1737688100000|2025-01-24 03:08:20|78.2|77.6|78.11|77.51|78.2|77.6|78.11|77.51|8
1737688110000|2025-01-24 03:08:30|78.12|77.52|78.17|77.57|78.17|77.57|78.12|77.52|4
1737688120000|2025-01-24 03:08:40|78.16|77.56|78.17|77.57|78.17|77.57|78.16|77.56|6
1737688130000|2025-01-24 03:08:50|78.18|77.58|78.19|77.59|78.19|77.59|78.18|77.58|2
1737688140000|2025-01-24 03:09:00|78.18|77.58|78.18|77.58|78.18|77.58|78.18|77.58|1
1737688150000|2025-01-24 03:09:10|78.19|77.59|78.2|77.6|78.2|77.6|78.19|77.59|4
1737688170000|2025-01-24 03:09:30|78.21|77.61|78.29|77.69|78.29|77.69|78.21|77.61|6
1737688180000|2025-01-24 03:09:40|78.3|77.7|78.28|77.68|78.3|77.7|78.28|77.68|7
1737688190000|2025-01-24 03:09:50|78.27|77.67|78.28|77.68|78.28|77.68|78.26|77.66|5
1737688200000|2025-01-24 03:10:00|78.27|77.67|78.26|77.66|78.27|77.67|78.25|77.65|8
1737688210000|2025-01-24 03:10:10|78.27|77.67|78.21|77.61|78.28|77.68|78.21|77.61|7
1737688220000|2025-01-24 03:10:20|78.22|77.62|78.17|77.57|78.22|77.62|78.16|77.56|8
1737688230000|2025-01-24 03:10:30|78.18|77.58|78.18|77.58|78.19|77.59|78.18|77.58|3
1737688240000|2025-01-24 03:10:40|78.17|77.57|78.2|77.6|78.2|77.6|78.17|77.57|3
1737688250000|2025-01-24 03:10:50|78.21|77.61|78.18|77.58|78.21|77.61|78.18|77.58|7
1737688260000|2025-01-24 03:11:00|78.17|77.57|78.1|77.5|78.17|77.57|78.1|77.5|8
1737688270000|2025-01-24 03:11:10|78.09|77.49|78.1|77.5|78.12|77.52|78.09|77.49|8
1737688280000|2025-01-24 03:11:20|78.11|77.51|78.1|77.5|78.11|77.51|78.1|77.5|4
1737688290000|2025-01-24 03:11:30|78.11|77.51|78.15|77.55|78.15|77.55|78.11|77.51|5
1737688300000|2025-01-24 03:11:40|78.16|77.56|78.17|77.57|78.18|77.58|78.16|77.56|3
1737688310000|2025-01-24 03:11:50|78.18|77.58|78.14|77.54|78.18|77.58|78.14|77.54|6
1737688320000|2025-01-24 03:12:00|78.16|77.56|78.17|77.57|78.17|77.57|78.16|77.56|4
1737688330000|2025-01-24 03:12:10|78.16|77.56|78.14|77.54|78.16|77.56|78.14|77.54|5
1737688340000|2025-01-24 03:12:20|78.13|77.53|78.07|77.47|78.13|77.53|78.07|77.47|11
1737688350000|2025-01-24 03:12:30|78.03|77.43|78.05|77.45|78.06|77.46|78.03|77.43|4
1737688360000|2025-01-24 03:12:40|78.04|77.44|78.01|77.41|78.04|77.44|78.01|77.41|2
1737688370000|2025-01-24 03:12:50|78.02|77.42|78.06|77.46|78.07|77.47|78.01|77.41|11
1737688380000|2025-01-24 03:13:00|78.08|77.48|78.07|77.47|78.09|77.49|78.07|77.47|4
1737688390000|2025-01-24 03:13:10|78.08|77.48|78.07|77.47|78.08|77.48|78.06|77.46|6
1737688400000|2025-01-24 03:13:20|78.08|77.48|78.08|77.48|78.08|77.48|78.08|77.48|1
1737688410000|2025-01-24 03:13:30|78.07|77.47|78.06|77.46|78.07|77.47|78.06|77.46|2
1737688420000|2025-01-24 03:13:40|78.07|77.47|78.07|77.47|78.08|77.48|78.07|77.47|5
1737688430000|2025-01-24 03:13:50|78.08|77.48|78.08|77.48|78.09|77.49|78.08|77.48|3
1737688440000|2025-01-24 03:14:00|78.09|77.49|78.09|77.49|78.09|77.49|78.08|77.48|3
1737688450000|2025-01-24 03:14:10|78.1|77.5|78.1|77.5|78.1|77.5|78.1|77.5|1
1737688470000|2025-01-24 03:14:30|78.11|77.51|78.16|77.56|78.16|77.56|78.11|77.51|6
1737688480000|2025-01-24 03:14:40|78.17|77.57|78.16|77.56|78.17|77.57|78.16|77.56|4
1737688490000|2025-01-24 03:14:50|78.17|77.57|78.17|77.57|78.17|77.57|78.17|77.57|1
1737688500000|2025-01-24 03:15:00|78.16|77.56|78.19|77.59|78.2|77.6|78.16|77.56|8
1737688510000|2025-01-24 03:15:10|78.18|77.58|78.15|77.55|78.18|77.58|78.15|77.55|6
1737688520000|2025-01-24 03:15:20|78.16|77.56|78.14|77.54|78.16|77.56|78.14|77.54|5
1737688530000|2025-01-24 03:15:30|78.15|77.55|78.14|77.54|78.15|77.55|78.14|77.54|2
1737688540000|2025-01-24 03:15:40|78.13|77.53|78.11|77.51|78.13|77.53|78.11|77.51|3
1737688550000|2025-01-24 03:15:50|78.1|77.5|78.07|77.47|78.11|77.51|78.07|77.47|6
1737688560000|2025-01-24 03:16:00|78.06|77.46|78.06|77.46|78.07|77.47|78.02|77.42|12
1737688570000|2025-01-24 03:16:10|78.05|77.45|78|77.4|78.05|77.45|77.99|77.39|10
1737688580000|2025-01-24 03:16:20|77.99|77.39|77.97|77.37|78.01|77.41|77.97|77.37|10
1737688590000|2025-01-24 03:16:30|77.96|77.36|78|77.4|78|77.4|77.95|77.35|6
1737688600000|2025-01-24 03:16:40|78.01|77.41|78|77.4|78.01|77.41|78|77.4|2
1737688610000|2025-01-24 03:16:50|77.99|77.39|78.06|77.46|78.06|77.46|77.98|77.38|6
1737688620000|2025-01-24 03:17:00|78.05|77.45|78.1|77.5|78.1|77.5|78.03|77.43|12
1737688630000|2025-01-24 03:17:10|78.09|77.49|78.15|77.55|78.15|77.55|78.09|77.49|3
1737688640000|2025-01-24 03:17:20|78.16|77.56|78.16|77.56|78.17|77.57|78.16|77.56|5
1737688650000|2025-01-24 03:17:30|78.17|77.57|78.17|77.57|78.2|77.6|78.17|77.57|8
1737688660000|2025-01-24 03:17:40|78.16|77.56|78.16|77.56|78.17|77.57|78.13|77.53|9
1737688680000|2025-01-24 03:18:00|78.17|77.57|78.18|77.58|78.18|77.58|78.16|77.56|3
1737688690000|2025-01-24 03:18:10|78.17|77.57|78.1|77.5|78.17|77.57|78.1|77.5|6
1737688700000|2025-01-24 03:18:20|78.09|77.49|78.05|77.45|78.09|77.49|78.04|77.44|9
1737688720000|2025-01-24 03:18:40|78.02|77.42|78|77.4|78.02|77.42|78|77.4|3
1737688730000|2025-01-24 03:18:50|77.99|77.39|78.01|77.41|78.05|77.45|77.98|77.38|9
1737688740000|2025-01-24 03:19:00|78.02|77.42|78.07|77.47|78.07|77.47|78.02|77.42|5
1737688760000|2025-01-24 03:19:20|78.06|77.46|78.09|77.49|78.09|77.49|78.06|77.46|8
1737688770000|2025-01-24 03:19:30|78.08|77.48|78.07|77.47|78.08|77.48|78.07|77.47|2
1737688780000|2025-01-24 03:19:40|78.05|77.45|78.07|77.47|78.07|77.47|78.05|77.45|3
1737688790000|2025-01-24 03:19:50|78.06|77.46|78.03|77.43|78.06|77.46|78.01|77.41|7
1737688800000|2025-01-24 03:20:00|78.04|77.44|78.06|77.46|78.07|77.47|78.03|77.43|7
1737688810000|2025-01-24 03:20:10|78.05|77.45|77.99|77.39|78.05|77.45|77.99|77.39|6
1737688820000|2025-01-24 03:20:20|78|77.4|77.96|77.36|78|77.4|77.96|77.36|4
1737688830000|2025-01-24 03:20:30|77.95|77.35|77.94|77.34|77.95|77.35|77.91|77.31|8
1737688840000|2025-01-24 03:20:40|77.96|77.36|77.96|77.36|77.96|77.36|77.95|77.35|5
1737688850000|2025-01-24 03:20:50|77.97|77.37|77.97|77.37|77.99|77.39|77.97|77.37|5
1737688860000|2025-01-24 03:21:00|77.98|77.38|77.91|77.31|77.98|77.38|77.91|77.31|6
1737688870000|2025-01-24 03:21:10|77.93|77.33|77.95|77.35|77.96|77.36|77.91|77.31|8
1737688880000|2025-01-24 03:21:20|77.96|77.36|77.93|77.33|77.96|77.36|77.92|77.32|11
1737688890000|2025-01-24 03:21:30|77.92|77.32|77.91|77.31|77.93|77.33|77.91|77.31|4
1737688900000|2025-01-24 03:21:40|77.9|77.3|77.86|77.26|77.9|77.3|77.86|77.26|10
1737688910000|2025-01-24 03:21:50|77.87|77.27|77.87|77.27|77.87|77.27|77.87|77.27|1
1737688920000|2025-01-24 03:22:00|77.86|77.26|77.81|77.21|77.86|77.26|77.81|77.21|4
1737688930000|2025-01-24 03:22:10|77.82|77.22|77.83|77.23|77.84|77.24|77.82|77.22|5
1737688940000|2025-01-24 03:22:20|77.85|77.25|77.87|77.27|77.87|77.27|77.85|77.25|3
1737688970000|2025-01-24 03:22:50|77.89|77.29|77.9|77.3|77.9|77.3|77.88|77.28|4
1737688990000|2025-01-24 03:23:10|77.89|77.29|77.89|77.29|77.89|77.29|77.89|77.29|1
1737689030000|2025-01-24 03:23:50|77.88|77.28|77.88|77.28|77.88|77.28|77.88|77.28|1
1737689050000|2025-01-24 03:24:10|77.87|77.27|77.77|77.17|77.87|77.27|77.77|77.17|7
1737689060000|2025-01-24 03:24:20|77.76|77.16|77.66|77.06|77.76|77.16|77.66|77.06|10
1737689070000|2025-01-24 03:24:30|77.67|77.07|77.68|77.08|77.68|77.08|77.67|77.07|4
1737689080000|2025-01-24 03:24:40|77.67|77.07|77.65|77.05|77.67|77.07|77.65|77.05|3
1737689090000|2025-01-24 03:24:50|77.64|77.04|77.62|77.02|77.65|77.05|77.6|77|11
1737689100000|2025-01-24 03:25:00|77.64|77.04|77.6|77|77.64|77.04|77.6|77|7
1737689110000|2025-01-24 03:25:10|77.61|77.01|77.59|76.99|77.65|77.05|77.59|76.99|12
1737689120000|2025-01-24 03:25:20|77.6|77|77.6|77|77.61|77.01|77.59|76.99|7
1737689130000|2025-01-24 03:25:30|77.59|76.99|77.59|76.99|77.59|76.99|77.59|76.99|1
1737689140000|2025-01-24 03:25:40|77.6|77|77.67|77.07|77.67|77.07|77.6|77|6
1737689150000|2025-01-24 03:25:50|77.68|77.08|77.68|77.08|77.68|77.08|77.68|77.08|1
1737689160000|2025-01-24 03:26:00|77.69|77.09|77.87|77.27|77.87|77.27|77.69|77.09|8
1737689170000|2025-01-24 03:26:10|77.88|77.28|77.89|77.29|77.95|77.35|77.87|77.27|10
1737689190000|2025-01-24 03:26:30|77.88|77.28|77.89|77.29|77.89|77.29|77.88|77.28|2
1737689200000|2025-01-24 03:26:40|77.88|77.28|77.88|77.28|77.88|77.28|77.88|77.28|1
1737689210000|2025-01-24 03:26:50|77.89|77.29|77.95|77.35|77.96|77.36|77.88|77.28|12
1737689220000|2025-01-24 03:27:00|77.96|77.36|78.05|77.45|78.06|77.46|77.96|77.36|10
1737689230000|2025-01-24 03:27:10|78.06|77.46|78.14|77.54|78.15|77.55|78.06|77.46|9
1737689240000|2025-01-24 03:27:20|78.15|77.55|78.18|77.58|78.18|77.58|78.15|77.55|6
1737689250000|2025-01-24 03:27:30|78.21|77.61|78.21|77.61|78.21|77.61|78.2|77.6|5
1737689260000|2025-01-24 03:27:40|78.26|77.66|78.34|77.74|78.34|77.74|78.26|77.66|10
1737689270000|2025-01-24 03:27:50|78.33|77.73|78.36|77.76|78.38|77.78|78.33|77.73|12
1737689280000|2025-01-24 03:28:00|78.35|77.75|78.51|77.91|78.51|77.91|78.33|77.73|17
1737689290000|2025-01-24 03:28:10|78.55|77.95|78.61|78.01|78.65|78.05|78.55|77.95|25
1737689300000|2025-01-24 03:28:20|78.6|78|78.67|78.07|78.67|78.07|78.6|78|12
1737689310000|2025-01-24 03:28:30|78.66|78.06|78.61|78.01|78.66|78.06|78.61|78.01|16
1737689320000|2025-01-24 03:28:40|78.59|77.99|78.6|78|78.65|78.05|78.57|77.97|12
1737689330000|2025-01-24 03:28:50|78.59|77.99|78.64|78.04|78.65|78.05|78.58|77.98|13
1737689340000|2025-01-24 03:29:00|78.63|78.03|78.58|77.98|78.63|78.03|78.57|77.97|11
1737689350000|2025-01-24 03:29:10|78.59|77.99|78.55|77.95|78.62|78.02|78.55|77.95|11
1737689360000|2025-01-24 03:29:20|78.54|77.94|78.61|78.01|78.64|78.04|78.54|77.94|10
1737689370000|2025-01-24 03:29:30|78.6|78|78.49|77.89|78.6|78|78.49|77.89|12
1737689380000|2025-01-24 03:29:40|78.48|77.88|78.48|77.88|78.48|77.88|78.46|77.86|3
1737689390000|2025-01-24 03:29:50|78.47|77.87|78.41|77.81|78.48|77.88|78.4|77.8|16
1737689400000|2025-01-24 03:30:00|78.4|77.8|78.43|77.83|78.43|77.83|78.38|77.78|13
1737689410000|2025-01-24 03:30:10|78.46|77.86|78.48|77.88|78.48|77.88|78.43|77.83|12
1737689420000|2025-01-24 03:30:20|78.49|77.89|78.58|77.98|78.6|78|78.49|77.89|9
1737689430000|2025-01-24 03:30:30|78.59|77.99|78.62|78.02|78.66|78.06|78.59|77.99|8
1737689440000|2025-01-24 03:30:40|78.63|78.03|78.74|78.14|78.74|78.14|78.62|78.02|9
1737689450000|2025-01-24 03:30:50|78.76|78.16|78.78|78.18|78.79|78.19|78.72|78.12|13
1737689460000|2025-01-24 03:31:00|78.79|78.19|78.87|78.27|78.9|78.3|78.79|78.19|10
1737689470000|2025-01-24 03:31:10|78.86|78.26|78.79|78.19|78.86|78.26|78.78|78.18|12
1737689480000|2025-01-24 03:31:20|78.8|78.2|78.71|78.11|78.8|78.2|78.69|78.09|12
1737689490000|2025-01-24 03:31:30|78.75|78.15|78.79|78.19|78.81|78.21|78.75|78.15|16
1737689500000|2025-01-24 03:31:40|78.78|78.18|78.85|78.25|78.86|78.26|78.76|78.16|13
1737689510000|2025-01-24 03:31:50|78.84|78.24|78.88|78.28|78.88|78.28|78.82|78.22|15
1737689520000|2025-01-24 03:32:00|78.84|78.24|78.81|78.21|78.84|78.24|78.79|78.19|9
1737689530000|2025-01-24 03:32:10|78.8|78.2|78.75|78.15|78.8|78.2|78.72|78.12|15
1737689540000|2025-01-24 03:32:20|78.76|78.16|78.81|78.21|78.81|78.21|78.74|78.14|14
1737689550000|2025-01-24 03:32:30|78.8|78.2|78.72|78.12|78.81|78.21|78.71|78.11|14
1737689560000|2025-01-24 03:32:40|78.73|78.13|78.77|78.17|78.77|78.17|78.73|78.13|14
1737689570000|2025-01-24 03:32:50|78.76|78.16|78.71|78.11|78.78|78.18|78.71|78.11|12
1737689580000|2025-01-24 03:33:00|78.69|78.09|78.78|78.18|78.8|78.2|78.68|78.08|15
1737689590000|2025-01-24 03:33:10|78.79|78.19|78.82|78.22|78.83|78.23|78.78|78.18|15
1737689600000|2025-01-24 03:33:20|78.81|78.21|78.82|78.22|78.85|78.25|78.81|78.21|14
1737689610000|2025-01-24 03:33:30|78.84|78.24|78.82|78.22|78.85|78.25|78.82|78.22|6
1737689620000|2025-01-24 03:33:40|78.83|78.23|78.81|78.21|78.87|78.27|78.81|78.21|11
1737689630000|2025-01-24 03:33:50|78.82|78.22|78.86|78.26|78.87|78.27|78.82|78.22|7
1737689640000|2025-01-24 03:34:00|78.87|78.27|78.9|78.3|78.91|78.31|78.86|78.26|6
1737689650000|2025-01-24 03:34:10|78.92|78.32|78.96|78.36|78.96|78.36|78.91|78.31|8
1737689660000|2025-01-24 03:34:20|78.95|78.35|78.95|78.35|78.97|78.37|78.92|78.32|9
1737689670000|2025-01-24 03:34:30|78.96|78.36|78.9|78.3|78.96|78.36|78.9|78.3|9
1737689680000|2025-01-24 03:34:40|78.89|78.29|78.88|78.28|78.89|78.29|78.87|78.27|5
1737689690000|2025-01-24 03:34:50|78.89|78.29|78.92|78.32|78.92|78.32|78.89|78.29|13
1737689700000|2025-01-24 03:35:00|78.93|78.33|78.93|78.33|78.94|78.34|78.92|78.32|8
1737689710000|2025-01-24 03:35:10|78.92|78.32|78.84|78.24|78.92|78.32|78.8|78.2|11
1737689720000|2025-01-24 03:35:20|78.85|78.25|78.81|78.21|78.86|78.26|78.8|78.2|13
1737689730000|2025-01-24 03:35:30|78.83|78.23|78.81|78.21|78.86|78.26|78.8|78.2|13
1737689740000|2025-01-24 03:35:40|78.8|78.2|78.77|78.17|78.81|78.21|78.77|78.17|11
1737689750000|2025-01-24 03:35:50|78.78|78.18|78.76|78.16|78.79|78.19|78.75|78.15|12
1737689760000|2025-01-24 03:36:00|78.77|78.17|78.9|78.3|78.9|78.3|78.77|78.17|15
1737689770000|2025-01-24 03:36:10|78.89|78.29|78.97|78.37|78.98|78.38|78.89|78.29|9
1737689780000|2025-01-24 03:36:20|78.98|78.38|79.07|78.47|79.07|78.47|78.97|78.37|7
1737689790000|2025-01-24 03:36:30|79.06|78.46|79.15|78.55|79.15|78.55|79.06|78.46|9
1737689800000|2025-01-24 03:36:40|79.2|78.6|79.15|78.55|79.27|78.67|79.12|78.52|14
1737689810000|2025-01-24 03:36:50|79.14|78.54|79.24|78.64|79.24|78.64|79.14|78.54|8
1737689820000|2025-01-24 03:37:00|79.23|78.63|79.26|78.66|79.27|78.67|79.22|78.62|13
1737689830000|2025-01-24 03:37:10|79.25|78.65|79.24|78.64|79.25|78.65|79.21|78.61|9
1737689840000|2025-01-24 03:37:20|79.22|78.62|79.26|78.66|79.27|78.67|79.22|78.62|9
1737689850000|2025-01-24 03:37:30|79.27|78.67|79.25|78.65|79.27|78.67|79.22|78.62|11
1737689860000|2025-01-24 03:37:40|79.24|78.64|79.31|78.71|79.31|78.71|79.24|78.64|7
1737689870000|2025-01-24 03:37:50|79.3|78.7|79.29|78.69|79.31|78.71|79.28|78.68|8
1737689880000|2025-01-24 03:38:00|79.31|78.71|79.34|78.74|79.4|78.8|79.3|78.7|11
1737689890000|2025-01-24 03:38:10|79.35|78.75|79.4|78.8|79.41|78.81|79.33|78.73|15
1737689900000|2025-01-24 03:38:20|79.41|78.81|79.4|78.8|79.42|78.82|79.37|78.77|9
1737689910000|2025-01-24 03:38:30|79.41|78.81|79.35|78.75|79.41|78.81|79.35|78.75|11
1737689920000|2025-01-24 03:38:40|79.36|78.76|79.37|78.77|79.38|78.78|79.35|78.75|6
1737689930000|2025-01-24 03:38:50|79.38|78.78|79.34|78.74|79.38|78.78|79.32|78.72|9
1737689940000|2025-01-24 03:39:00|79.33|78.73|79.3|78.7|79.36|78.76|79.3|78.7|10
1737689950000|2025-01-24 03:39:10|79.29|78.69|79.3|78.7|79.3|78.7|79.23|78.63|11
1737689960000|2025-01-24 03:39:20|79.29|78.69|79.27|78.67|79.3|78.7|79.22|78.62|11
1737689970000|2025-01-24 03:39:30|79.28|78.68|79.37|78.77|79.37|78.77|79.28|78.68|11
1737689980000|2025-01-24 03:39:40|79.38|78.78|79.41|78.81|79.42|78.82|79.38|78.78|8
1737689990000|2025-01-24 03:39:50|79.42|78.82|79.42|78.82|79.42|78.82|79.4|78.8|7
1737690000000|2025-01-24 03:40:00|79.41|78.81|79.37|78.77|79.41|78.81|79.33|78.73|9
1737690010000|2025-01-24 03:40:10|79.36|78.76|79.36|78.76|79.37|78.77|79.3|78.7|12
1737690020000|2025-01-24 03:40:20|79.34|78.74|79.36|78.76|79.36|78.76|79.34|78.74|5
1737690030000|2025-01-24 03:40:30|79.37|78.77|79.36|78.76|79.37|78.77|79.34|78.74|8
1737690040000|2025-01-24 03:40:40|79.37|78.77|79.32|78.72|79.37|78.77|79.31|78.71|6
1737690050000|2025-01-24 03:40:50|79.31|78.71|79.29|78.69|79.31|78.71|79.29|78.69|3
1737690060000|2025-01-24 03:41:00|79.28|78.68|79.16|78.56|79.28|78.68|79.16|78.56|11
1737690070000|2025-01-24 03:41:10|79.17|78.57|79.11|78.51|79.17|78.57|79.1|78.5|11
1737690080000|2025-01-24 03:41:20|79.1|78.5|79.11|78.51|79.12|78.52|79.1|78.5|4
1737690090000|2025-01-24 03:41:30|79.1|78.5|79.09|78.49|79.1|78.5|79.09|78.49|4
1737690100000|2025-01-24 03:41:40|79.1|78.5|79.16|78.56|79.16|78.56|79.1|78.5|8
1737690110000|2025-01-24 03:41:50|79.13|78.53|79.09|78.49|79.13|78.53|79.08|78.48|6
1737690120000|2025-01-24 03:42:00|79.12|78.52|79.13|78.53|79.14|78.54|79.12|78.52|11
1737690130000|2025-01-24 03:42:10|79.14|78.54|79.28|78.68|79.28|78.68|79.14|78.54|13
1737690140000|2025-01-24 03:42:20|79.29|78.69|79.28|78.68|79.29|78.69|79.28|78.68|2
1737690150000|2025-01-24 03:42:30|79.27|78.67|79.28|78.68|79.28|78.68|79.27|78.67|2
1737690160000|2025-01-24 03:42:40|79.27|78.67|79.27|78.67|79.28|78.68|79.27|78.67|5
1737690170000|2025-01-24 03:42:50|79.28|78.68|79.39|78.79|79.39|78.79|79.28|78.68|9
1737690180000|2025-01-24 03:43:00|79.38|78.78|79.35|78.75|79.39|78.79|79.32|78.72|12
1737690190000|2025-01-24 03:43:10|79.34|78.74|79.3|78.7|79.34|78.74|79.3|78.7|5
1737690200000|2025-01-24 03:43:20|79.29|78.69|79.29|78.69|79.3|78.7|79.29|78.69|5
1737690210000|2025-01-24 03:43:30|79.3|78.7|79.36|78.76|79.38|78.78|79.29|78.69|11
1737690220000|2025-01-24 03:43:40|79.37|78.77|79.37|78.77|79.38|78.78|79.36|78.76|9
1737690230000|2025-01-24 03:43:50|79.36|78.76|79.37|78.77|79.38|78.78|79.36|78.76|6
1737690240000|2025-01-24 03:44:00|79.38|78.78|79.35|78.75|79.38|78.78|79.35|78.75|11
1737690250000|2025-01-24 03:44:10|79.34|78.74|79.29|78.69|79.34|78.74|79.29|78.69|12
1737690260000|2025-01-24 03:44:20|79.3|78.7|79.27|78.67|79.3|78.7|79.27|78.67|4
1737690270000|2025-01-24 03:44:30|79.29|78.69|79.32|78.72|79.32|78.72|79.28|78.68|7
1737690280000|2025-01-24 03:44:40|79.31|78.71|79.33|78.73|79.35|78.75|79.31|78.71|7
1737690290000|2025-01-24 03:44:50|79.32|78.72|79.29|78.69|79.32|78.72|79.29|78.69|4
1737690300000|2025-01-24 03:45:00|79.31|78.71|79.31|78.71|79.37|78.77|79.3|78.7|12
1737690310000|2025-01-24 03:45:10|79.32|78.72|79.21|78.61|79.32|78.72|79.19|78.59|13
1737690320000|2025-01-24 03:45:20|79.2|78.6|79.19|78.59|79.21|78.61|79.19|78.59|4
1737690330000|2025-01-24 03:45:30|79.18|78.58|79.17|78.57|79.18|78.58|79.16|78.56|6
1737690340000|2025-01-24 03:45:40|79.16|78.56|79.18|78.58|79.19|78.59|79.16|78.56|12
1737690350000|2025-01-24 03:45:50|79.19|78.59|79.14|78.54|79.19|78.59|79.11|78.51|13
1737690360000|2025-01-24 03:46:00|79.15|78.55|79.15|78.55|79.18|78.58|79.14|78.54|15
1737690370000|2025-01-24 03:46:10|79.16|78.56|79.12|78.52|79.16|78.56|79.12|78.52|5
1737690380000|2025-01-24 03:46:20|79.13|78.53|79.07|78.47|79.17|78.57|79.07|78.47|13
1737690390000|2025-01-24 03:46:30|79.06|78.46|79.02|78.42|79.1|78.5|79.02|78.42|14
1737690400000|2025-01-24 03:46:40|79|78.4|79.09|78.49|79.09|78.49|79|78.4|18
1737690410000|2025-01-24 03:46:50|79.07|78.47|79.11|78.51|79.11|78.51|79.03|78.43|19
1737690420000|2025-01-24 03:47:00|79.1|78.5|79.1|78.5|79.11|78.51|79.09|78.49|13
1737690430000|2025-01-24 03:47:10|79.09|78.49|79.09|78.49|79.11|78.51|79.09|78.49|5
1737690440000|2025-01-24 03:47:20|79.1|78.5|79.09|78.49|79.1|78.5|79.07|78.47|5
1737690450000|2025-01-24 03:47:30|79.08|78.48|79.08|78.48|79.08|78.48|79.07|78.47|3
1737690460000|2025-01-24 03:47:40|79.09|78.49|79.08|78.48|79.09|78.49|79.07|78.47|6
1737690470000|2025-01-24 03:47:50|79.09|78.49|79.11|78.51|79.17|78.57|79.09|78.49|8
1737690480000|2025-01-24 03:48:00|79.09|78.49|79.06|78.46|79.1|78.5|79.03|78.43|13
1737690490000|2025-01-24 03:48:10|79.07|78.47|79.08|78.48|79.09|78.49|79.07|78.47|5
1737690500000|2025-01-24 03:48:20|79.09|78.49|79.05|78.45|79.09|78.49|79.05|78.45|7
1737690510000|2025-01-24 03:48:30|79.03|78.43|79.01|78.41|79.03|78.43|79|78.4|5
1737690520000|2025-01-24 03:48:40|79|78.4|79.02|78.42|79.02|78.42|78.97|78.37|9
1737690530000|2025-01-24 03:48:50|79.01|78.41|79.02|78.42|79.06|78.46|79.01|78.41|11
1737690540000|2025-01-24 03:49:00|79.01|78.41|78.96|78.36|79.02|78.42|78.96|78.36|8
1737690550000|2025-01-24 03:49:10|78.97|78.37|79|78.4|79.01|78.41|78.96|78.36|9
1737690560000|2025-01-24 03:49:20|78.98|78.38|78.93|78.33|78.98|78.38|78.92|78.32|8
1737690570000|2025-01-24 03:49:30|78.92|78.32|78.97|78.37|78.98|78.38|78.92|78.32|6
1737690580000|2025-01-24 03:49:40|78.98|78.38|79.01|78.41|79.01|78.41|78.98|78.38|7
1737690590000|2025-01-24 03:49:50|79|78.4|79|78.4|79.01|78.41|78.98|78.38|8
1737690600000|2025-01-24 03:50:00|78.99|78.39|79|78.4|79.01|78.41|78.99|78.39|6
1737690610000|2025-01-24 03:50:10|78.99|78.39|79.06|78.46|79.07|78.47|78.99|78.39|5
1737690620000|2025-01-24 03:50:20|79.04|78.44|78.99|78.39|79.04|78.44|78.99|78.39|6
1737690630000|2025-01-24 03:50:30|79|78.4|78.93|78.33|79|78.4|78.92|78.32|12
1737690640000|2025-01-24 03:50:40|78.92|78.32|78.98|78.38|78.98|78.38|78.92|78.32|4
1737690650000|2025-01-24 03:50:50|78.97|78.37|78.96|78.36|78.97|78.37|78.95|78.35|3
1737690660000|2025-01-24 03:51:00|78.98|78.38|79.02|78.42|79.05|78.45|78.98|78.38|10
1737690670000|2025-01-24 03:51:10|79.03|78.43|79.09|78.49|79.09|78.49|79.03|78.43|5
1737690680000|2025-01-24 03:51:20|79.08|78.48|79.07|78.47|79.08|78.48|79.05|78.45|12
1737690690000|2025-01-24 03:51:30|79.06|78.46|79.07|78.47|79.08|78.48|79.06|78.46|6
1737690700000|2025-01-24 03:51:40|79.08|78.48|79.03|78.43|79.09|78.49|79.03|78.43|7
1737690710000|2025-01-24 03:51:50|79.02|78.42|79.11|78.51|79.11|78.51|79.02|78.42|10
1737690720000|2025-01-24 03:52:00|79.1|78.5|79.11|78.51|79.11|78.51|79.1|78.5|4
1737690730000|2025-01-24 03:52:10|79.17|78.57|79.19|78.59|79.19|78.59|79.17|78.57|3
1737690740000|2025-01-24 03:52:20|79.16|78.56|79.13|78.53|79.16|78.56|79.13|78.53|3
1737690750000|2025-01-24 03:52:30|79.12|78.52|79.09|78.49|79.12|78.52|79.09|78.49|6
1737690760000|2025-01-24 03:52:40|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737690770000|2025-01-24 03:52:50|79.11|78.51|79.16|78.56|79.18|78.58|79.11|78.51|8
1737690780000|2025-01-24 03:53:00|79.18|78.58|79.2|78.6|79.21|78.61|79.17|78.57|10
1737690790000|2025-01-24 03:53:10|79.21|78.61|79.27|78.67|79.27|78.67|79.21|78.61|2
1737690800000|2025-01-24 03:53:20|79.28|78.68|79.27|78.67|79.29|78.69|79.27|78.67|4
1737690810000|2025-01-24 03:53:30|79.28|78.68|79.29|78.69|79.3|78.7|79.28|78.68|4
1737690820000|2025-01-24 03:53:40|79.3|78.7|79.23|78.63|79.3|78.7|79.23|78.63|7
1737690830000|2025-01-24 03:53:50|79.22|78.62|79.2|78.6|79.22|78.62|79.17|78.57|12
1737690840000|2025-01-24 03:54:00|79.21|78.61|79.17|78.57|79.21|78.61|79.17|78.57|7
1737690850000|2025-01-24 03:54:10|79.18|78.58|79.17|78.57|79.18|78.58|79.17|78.57|6
1737690860000|2025-01-24 03:54:20|79.18|78.58|79.13|78.53|79.18|78.58|79.13|78.53|3
1737690870000|2025-01-24 03:54:30|79.14|78.54|79.16|78.56|79.16|78.56|79.13|78.53|5
1737690880000|2025-01-24 03:54:40|79.17|78.57|79.18|78.58|79.18|78.58|79.16|78.56|6
1737690910000|2025-01-24 03:55:10|79.17|78.57|79.11|78.51|79.17|78.57|79.11|78.51|12
1737690920000|2025-01-24 03:55:20|79.12|78.52|79.16|78.56|79.17|78.57|79.12|78.52|8
1737690930000|2025-01-24 03:55:30|79.15|78.55|79.12|78.52|79.17|78.57|79.12|78.52|7
1737690940000|2025-01-24 03:55:40|79.13|78.53|79.11|78.51|79.13|78.53|79.1|78.5|8
1737690950000|2025-01-24 03:55:50|79.1|78.5|79.07|78.47|79.1|78.5|79.07|78.47|5
1737690960000|2025-01-24 03:56:00|79.08|78.48|79.08|78.48|79.08|78.48|79.07|78.47|3
1737690970000|2025-01-24 03:56:10|79.09|78.49|79.1|78.5|79.1|78.5|79.08|78.48|5
1737690980000|2025-01-24 03:56:20|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1737690990000|2025-01-24 03:56:30|79.1|78.5|79.1|78.5|79.1|78.5|79.09|78.49|3
1737691000000|2025-01-24 03:56:40|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1737691010000|2025-01-24 03:56:50|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737691020000|2025-01-24 03:57:00|79.11|78.51|79.09|78.49|79.11|78.51|79.08|78.48|10
1737691030000|2025-01-24 03:57:10|79.1|78.5|79.09|78.49|79.11|78.51|79.09|78.49|4
1737691040000|2025-01-24 03:57:20|79.08|78.48|79.07|78.47|79.09|78.49|79.06|78.46|5
1737691050000|2025-01-24 03:57:30|79.06|78.46|79.03|78.43|79.06|78.46|79.03|78.43|3
1737691060000|2025-01-24 03:57:40|78.99|78.39|78.93|78.33|79|78.4|78.93|78.33|10
1737691070000|2025-01-24 03:57:50|78.92|78.32|78.96|78.36|78.97|78.37|78.9|78.3|12
1737691080000|2025-01-24 03:58:00|78.98|78.38|79.06|78.46|79.08|78.48|78.98|78.38|10
1737691090000|2025-01-24 03:58:10|79.07|78.47|79.07|78.47|79.07|78.47|79.06|78.46|3
1737691100000|2025-01-24 03:58:20|79.08|78.48|79.1|78.5|79.1|78.5|79.08|78.48|2
1737691110000|2025-01-24 03:58:30|79.08|78.48|79.07|78.47|79.08|78.48|79.07|78.47|2
1737691130000|2025-01-24 03:58:50|79.09|78.49|79.09|78.49|79.09|78.49|79.08|78.48|3
1737691140000|2025-01-24 03:59:00|79.08|78.48|79.07|78.47|79.08|78.48|79.07|78.47|2
1737691150000|2025-01-24 03:59:10|79.08|78.48|79.12|78.52|79.12|78.52|79.08|78.48|6
1737691160000|2025-01-24 03:59:20|79.13|78.53|79.15|78.55|79.16|78.56|79.13|78.53|8
1737691170000|2025-01-24 03:59:30|79.16|78.56|79.18|78.58|79.18|78.58|79.16|78.56|6
1737691180000|2025-01-24 03:59:40|79.17|78.57|79.14|78.54|79.17|78.57|79.14|78.54|4
1737691190000|2025-01-24 03:59:50|79.15|78.55|79.09|78.49|79.15|78.55|79.09|78.49|6
1737691200000|2025-01-24 04:00:00|79.08|78.48|79.07|78.47|79.08|78.48|79.02|78.42|8
1737691210000|2025-01-24 04:00:10|79.06|78.46|78.99|78.39|79.06|78.46|78.99|78.39|9
1737691220000|2025-01-24 04:00:20|79|78.4|78.98|78.38|79.01|78.41|78.98|78.38|6
1737691230000|2025-01-24 04:00:30|78.99|78.39|79.08|78.48|79.08|78.48|78.99|78.39|4
1737691240000|2025-01-24 04:00:40|79.09|78.49|79.1|78.5|79.11|78.51|79.09|78.49|7
1737691250000|2025-01-24 04:00:50|79.11|78.51|79.1|78.5|79.11|78.51|79.09|78.49|8
1737691260000|2025-01-24 04:01:00|79.09|78.49|79|78.4|79.09|78.49|79|78.4|9
1737691270000|2025-01-24 04:01:10|79.01|78.41|78.92|78.32|79.01|78.41|78.92|78.32|9
1737691280000|2025-01-24 04:01:20|78.95|78.35|78.92|78.32|78.95|78.35|78.92|78.32|4
1737691290000|2025-01-24 04:01:30|78.93|78.33|78.89|78.29|78.93|78.33|78.89|78.29|7
1737691300000|2025-01-24 04:01:40|78.88|78.28|78.89|78.29|78.89|78.29|78.87|78.27|7
1737691310000|2025-01-24 04:01:50|78.9|78.3|78.89|78.29|78.9|78.3|78.88|78.28|6
1737691320000|2025-01-24 04:02:00|78.9|78.3|78.94|78.34|78.95|78.35|78.9|78.3|4
1737691330000|2025-01-24 04:02:10|78.95|78.35|78.88|78.28|78.95|78.35|78.88|78.28|10
1737691340000|2025-01-24 04:02:20|78.89|78.29|78.98|78.38|78.98|78.38|78.88|78.28|8
1737691350000|2025-01-24 04:02:30|78.97|78.37|78.97|78.37|78.97|78.37|78.93|78.33|6
1737691360000|2025-01-24 04:02:40|78.98|78.38|78.99|78.39|79.01|78.41|78.98|78.38|5
1737691370000|2025-01-24 04:02:50|78.98|78.38|78.91|78.31|78.99|78.39|78.91|78.31|8
1737691380000|2025-01-24 04:03:00|78.9|78.3|78.85|78.25|78.9|78.3|78.83|78.23|10
1737691390000|2025-01-24 04:03:10|78.84|78.24|78.81|78.21|78.84|78.24|78.81|78.21|4
1737691400000|2025-01-24 04:03:20|78.82|78.22|78.81|78.21|78.82|78.22|78.81|78.21|4
1737691410000|2025-01-24 04:03:30|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|4
1737691420000|2025-01-24 04:03:40|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|2
1737691430000|2025-01-24 04:03:50|78.85|78.25|78.82|78.22|78.85|78.25|78.82|78.22|5
1737691440000|2025-01-24 04:04:00|78.85|78.25|78.82|78.22|78.85|78.25|78.81|78.21|12
1737691450000|2025-01-24 04:04:10|78.81|78.21|78.79|78.19|78.82|78.22|78.79|78.19|7
1737691460000|2025-01-24 04:04:20|78.78|78.18|78.78|78.18|78.78|78.18|78.78|78.18|1
1737691470000|2025-01-24 04:04:30|78.8|78.2|78.81|78.21|78.81|78.21|78.8|78.2|4
1737691480000|2025-01-24 04:04:40|78.8|78.2|78.79|78.19|78.8|78.2|78.79|78.19|2
1737691490000|2025-01-24 04:04:50|78.8|78.2|78.84|78.24|78.84|78.24|78.79|78.19|10
1737691500000|2025-01-24 04:05:00|78.85|78.25|78.87|78.27|78.87|78.27|78.82|78.22|8
1737691510000|2025-01-24 04:05:10|78.89|78.29|78.91|78.31|78.91|78.31|78.89|78.29|5
1737691520000|2025-01-24 04:05:20|78.9|78.3|78.87|78.27|78.9|78.3|78.87|78.27|9
1737691530000|2025-01-24 04:05:30|78.88|78.28|78.88|78.28|78.88|78.28|78.88|78.28|1
1737691540000|2025-01-24 04:05:40|78.87|78.27|78.87|78.27|78.87|78.27|78.87|78.27|1
1737691550000|2025-01-24 04:05:50|78.88|78.28|78.97|78.37|78.97|78.37|78.88|78.28|10
1737691560000|2025-01-24 04:06:00|78.96|78.36|78.91|78.31|78.96|78.36|78.91|78.31|7
1737691580000|2025-01-24 04:06:20|78.92|78.32|78.88|78.28|78.92|78.32|78.88|78.28|5
1737691590000|2025-01-24 04:06:30|78.9|78.3|78.89|78.29|78.9|78.3|78.89|78.29|2
1737691600000|2025-01-24 04:06:40|78.88|78.28|78.87|78.27|78.88|78.28|78.87|78.27|8
1737691610000|2025-01-24 04:06:50|78.86|78.26|78.82|78.22|78.86|78.26|78.82|78.22|3
1737691620000|2025-01-24 04:07:00|78.83|78.23|78.84|78.24|78.84|78.24|78.83|78.23|4
1737691630000|2025-01-24 04:07:10|78.81|78.21|78.82|78.22|78.82|78.22|78.81|78.21|4
1737691640000|2025-01-24 04:07:20|78.81|78.21|78.73|78.13|78.81|78.21|78.73|78.13|9
1737691650000|2025-01-24 04:07:30|78.74|78.14|78.79|78.19|78.79|78.19|78.72|78.12|10
1737691660000|2025-01-24 04:07:40|78.8|78.2|78.88|78.28|78.9|78.3|78.8|78.2|15
1737691670000|2025-01-24 04:07:50|78.87|78.27|78.92|78.32|78.93|78.33|78.87|78.27|10
1737691680000|2025-01-24 04:08:00|78.93|78.33|79.01|78.41|79.01|78.41|78.93|78.33|6
1737691690000|2025-01-24 04:08:10|79|78.4|78.99|78.39|79|78.4|78.99|78.39|2
1737691700000|2025-01-24 04:08:20|79|78.4|78.96|78.36|79|78.4|78.96|78.36|5
1737691710000|2025-01-24 04:08:30|78.98|78.38|78.97|78.37|78.98|78.38|78.97|78.37|2
1737691720000|2025-01-24 04:08:40|78.96|78.36|78.97|78.37|78.97|78.37|78.96|78.36|2
1737691730000|2025-01-24 04:08:50|78.96|78.36|78.96|78.36|78.97|78.37|78.96|78.36|7
1737691740000|2025-01-24 04:09:00|78.95|78.35|78.97|78.37|78.97|78.37|78.91|78.31|10
1737691750000|2025-01-24 04:09:10|78.96|78.36|79|78.4|79|78.4|78.95|78.35|8
1737691760000|2025-01-24 04:09:20|78.99|78.39|78.99|78.39|78.99|78.39|78.97|78.37|7
1737691770000|2025-01-24 04:09:30|79|78.4|79.01|78.41|79.01|78.41|79|78.4|2
1737691780000|2025-01-24 04:09:40|79.04|78.44|79.09|78.49|79.09|78.49|79.04|78.44|8
1737691790000|2025-01-24 04:09:50|79.08|78.48|79.04|78.44|79.08|78.48|79.04|78.44|5
1737691800000|2025-01-24 04:10:00|79.05|78.45|79.09|78.49|79.09|78.49|79.05|78.45|6
1737691810000|2025-01-24 04:10:10|79.08|78.48|79.07|78.47|79.08|78.48|79.07|78.47|2
1737691820000|2025-01-24 04:10:20|79.06|78.46|79.07|78.47|79.07|78.47|79.06|78.46|4
1737691830000|2025-01-24 04:10:30|79.08|78.48|79.07|78.47|79.08|78.48|79.06|78.46|6
1737691840000|2025-01-24 04:10:40|79.06|78.46|79.1|78.5|79.1|78.5|79.05|78.45|5
1737691850000|2025-01-24 04:10:50|79.12|78.52|79.2|78.6|79.2|78.6|79.12|78.52|9
1737691860000|2025-01-24 04:11:00|79.19|78.59|79.19|78.59|79.2|78.6|79.19|78.59|3
1737691870000|2025-01-24 04:11:10|79.2|78.6|79.2|78.6|79.2|78.6|79.2|78.6|1
1737691880000|2025-01-24 04:11:20|79.22|78.62|79.21|78.61|79.25|78.65|79.21|78.61|5
1737691890000|2025-01-24 04:11:30|79.22|78.62|79.21|78.61|79.22|78.62|79.21|78.61|2
1737691900000|2025-01-24 04:11:40|79.2|78.6|79.17|78.57|79.2|78.6|79.17|78.57|9
1737691910000|2025-01-24 04:11:50|79.18|78.58|79.17|78.57|79.18|78.58|79.17|78.57|6
1737691920000|2025-01-24 04:12:00|79.16|78.56|79.15|78.55|79.16|78.56|79.12|78.52|10
1737691930000|2025-01-24 04:12:10|79.14|78.54|79.14|78.54|79.15|78.55|79.12|78.52|7
1737691940000|2025-01-24 04:12:20|79.16|78.56|79.16|78.56|79.16|78.56|79.16|78.56|1
1737691950000|2025-01-24 04:12:30|79.17|78.57|79.18|78.58|79.18|78.58|79.17|78.57|2
1737691960000|2025-01-24 04:12:40|79.19|78.59|79.19|78.59|79.2|78.6|79.18|78.58|5
1737691970000|2025-01-24 04:12:50|79.2|78.6|79.21|78.61|79.25|78.65|79.2|78.6|6
1737691980000|2025-01-24 04:13:00|79.2|78.6|79.17|78.57|79.2|78.6|79.17|78.57|5
1737691990000|2025-01-24 04:13:10|79.19|78.59|79.18|78.58|79.19|78.59|79.17|78.57|4
1737692000000|2025-01-24 04:13:20|79.17|78.57|79.17|78.57|79.17|78.57|79.17|78.57|1
1737692010000|2025-01-24 04:13:30|79.16|78.56|79.17|78.57|79.17|78.57|79.16|78.56|8
1737692020000|2025-01-24 04:13:40|79.16|78.56|79.2|78.6|79.2|78.6|79.16|78.56|5
1737692030000|2025-01-24 04:13:50|79.21|78.61|79.25|78.65|79.25|78.65|79.21|78.61|3
1737692040000|2025-01-24 04:14:00|79.24|78.64|79.28|78.68|79.28|78.68|79.21|78.61|16
1737692050000|2025-01-24 04:14:10|79.29|78.69|79.23|78.63|79.29|78.69|79.23|78.63|6
1737692060000|2025-01-24 04:14:20|79.24|78.64|79.18|78.58|79.24|78.64|79.18|78.58|4
1737692070000|2025-01-24 04:14:30|79.17|78.57|79.17|78.57|79.17|78.57|79.17|78.57|1
1737692080000|2025-01-24 04:14:40|79.16|78.56|79.16|78.56|79.17|78.57|79.16|78.56|3
1737692090000|2025-01-24 04:14:50|79.15|78.55|79.15|78.55|79.15|78.55|79.12|78.52|8
1737692100000|2025-01-24 04:15:00|79.13|78.53|79.12|78.52|79.16|78.56|79.1|78.5|11
1737692110000|2025-01-24 04:15:10|79.11|78.51|79.15|78.55|79.15|78.55|79.11|78.51|8
1737692120000|2025-01-24 04:15:20|79.12|78.52|79.07|78.47|79.12|78.52|79.07|78.47|11
1737692130000|2025-01-24 04:15:30|79.08|78.48|79.03|78.43|79.08|78.48|79.03|78.43|8
1737692140000|2025-01-24 04:15:40|79.04|78.44|79.04|78.44|79.04|78.44|79.03|78.43|3
1737692150000|2025-01-24 04:15:50|79.06|78.46|79.09|78.49|79.09|78.49|79.06|78.46|5
1737692160000|2025-01-24 04:16:00|79.08|78.48|79.1|78.5|79.1|78.5|79.08|78.48|5
1737692170000|2025-01-24 04:16:10|79.09|78.49|79.09|78.49|79.09|78.49|79.08|78.48|3
1737692180000|2025-01-24 04:16:20|79.1|78.5|79.12|78.52|79.14|78.54|79.1|78.5|6
1737692190000|2025-01-24 04:16:30|79.16|78.56|79.17|78.57|79.17|78.57|79.15|78.55|6
1737692200000|2025-01-24 04:16:40|79.18|78.58|79.19|78.59|79.19|78.59|79.17|78.57|6
1737692210000|2025-01-24 04:16:50|79.18|78.58|79.17|78.57|79.19|78.59|79.15|78.55|11
1737692220000|2025-01-24 04:17:00|79.16|78.56|79.11|78.51|79.16|78.56|79.1|78.5|9
1737692230000|2025-01-24 04:17:10|79.1|78.5|79.11|78.51|79.11|78.51|79.1|78.5|4
1737692240000|2025-01-24 04:17:20|79.1|78.5|79.1|78.5|79.1|78.5|79.08|78.48|6
1737692250000|2025-01-24 04:17:30|79.09|78.49|79.1|78.5|79.1|78.5|79.09|78.49|4
1737692260000|2025-01-24 04:17:40|79.09|78.49|79.08|78.48|79.09|78.49|79.08|78.48|6
1737692270000|2025-01-24 04:17:50|79.09|78.49|79.11|78.51|79.11|78.51|79.09|78.49|5
1737692280000|2025-01-24 04:18:00|79.13|78.53|79.21|78.61|79.21|78.61|79.09|78.49|18
1737692290000|2025-01-24 04:18:10|79.23|78.63|79.26|78.66|79.26|78.66|79.23|78.63|3
1737692300000|2025-01-24 04:18:20|79.27|78.67|79.25|78.65|79.27|78.67|79.25|78.65|9
1737692320000|2025-01-24 04:18:40|79.27|78.67|79.28|78.68|79.28|78.68|79.26|78.66|4
1737692330000|2025-01-24 04:18:50|79.27|78.67|79.23|78.63|79.27|78.67|79.23|78.63|6
1737692340000|2025-01-24 04:19:00|79.25|78.65|79.26|78.66|79.27|78.67|79.25|78.65|6
1737692350000|2025-01-24 04:19:10|79.25|78.65|79.22|78.62|79.25|78.65|79.22|78.62|11
1737692390000|2025-01-24 04:19:50|79.21|78.61|79.18|78.58|79.21|78.61|79.18|78.58|3
1737692400000|2025-01-24 04:20:00|79.19|78.59|79.1|78.5|79.19|78.59|79.1|78.5|13
1737692410000|2025-01-24 04:20:10|79.09|78.49|79.11|78.51|79.11|78.51|79.07|78.47|10
1737692420000|2025-01-24 04:20:20|79.1|78.5|79.11|78.51|79.14|78.54|79.1|78.5|8
1737692430000|2025-01-24 04:20:30|79.1|78.5|79.11|78.51|79.11|78.51|79.1|78.5|2
1737692440000|2025-01-24 04:20:40|79.1|78.5|79.09|78.49|79.1|78.5|79.08|78.48|3
1737692450000|2025-01-24 04:20:50|79.08|78.48|79.1|78.5|79.11|78.51|79.08|78.48|5
1737692460000|2025-01-24 04:21:00|79.11|78.51|79.16|78.56|79.16|78.56|79.11|78.51|5
1737692470000|2025-01-24 04:21:10|79.17|78.57|79.18|78.58|79.19|78.59|79.17|78.57|3
1737692480000|2025-01-24 04:21:20|79.19|78.59|79.2|78.6|79.2|78.6|79.19|78.59|2
1737692490000|2025-01-24 04:21:30|79.19|78.59|79.18|78.58|79.19|78.59|79.18|78.58|2
1737692500000|2025-01-24 04:21:40|79.17|78.57|79.18|78.58|79.18|78.58|79.11|78.51|9
1737692520000|2025-01-24 04:22:00|79.17|78.57|79.13|78.53|79.18|78.58|79.13|78.53|7
1737692530000|2025-01-24 04:22:10|79.12|78.52|79.12|78.52|79.12|78.52|79.11|78.51|3
1737692540000|2025-01-24 04:22:20|79.07|78.47|79.08|78.48|79.08|78.48|79.06|78.46|3
1737692550000|2025-01-24 04:22:30|79.09|78.49|79.1|78.5|79.1|78.5|79.07|78.47|10
1737692560000|2025-01-24 04:22:40|79.09|78.49|79.09|78.49|79.09|78.49|79.08|78.48|5
1737692570000|2025-01-24 04:22:50|79.08|78.48|79.05|78.45|79.08|78.48|79.01|78.41|7
1737692590000|2025-01-24 04:23:10|79.06|78.46|79.07|78.47|79.08|78.48|79.06|78.46|4
1737692600000|2025-01-24 04:23:20|79.08|78.48|79.08|78.48|79.08|78.48|79.08|78.48|1
1737692630000|2025-01-24 04:23:50|79.1|78.5|79.08|78.48|79.1|78.5|79.08|78.48|5
1737692640000|2025-01-24 04:24:00|79.07|78.47|79.08|78.48|79.08|78.48|79.05|78.45|5
1737692650000|2025-01-24 04:24:10|79.07|78.47|79.07|78.47|79.07|78.47|79.07|78.47|1
1737692660000|2025-01-24 04:24:20|79.06|78.46|79.05|78.45|79.06|78.46|79.03|78.43|6
1737692670000|2025-01-24 04:24:30|79.04|78.44|79.03|78.43|79.05|78.45|79.03|78.43|4
1737692680000|2025-01-24 04:24:40|79.04|78.44|79.06|78.46|79.06|78.46|79.04|78.44|5
1737692690000|2025-01-24 04:24:50|79.05|78.45|79.06|78.46|79.06|78.46|79.05|78.45|4
1737692700000|2025-01-24 04:25:00|79.07|78.47|79.15|78.55|79.17|78.57|79.07|78.47|11
1737692710000|2025-01-24 04:25:10|79.14|78.54|79.19|78.59|79.19|78.59|79.12|78.52|7
1737692720000|2025-01-24 04:25:20|79.18|78.58|79.12|78.52|79.18|78.58|79.12|78.52|6
1737692730000|2025-01-24 04:25:30|79.11|78.51|79.12|78.52|79.12|78.52|79.11|78.51|2
1737692740000|2025-01-24 04:25:40|79.15|78.55|79.19|78.59|79.19|78.59|79.15|78.55|5
1737692750000|2025-01-24 04:25:50|79.18|78.58|79.18|78.58|79.18|78.58|79.18|78.58|1
1737692760000|2025-01-24 04:26:00|79.17|78.57|79.15|78.55|79.18|78.58|79.15|78.55|4
1737692770000|2025-01-24 04:26:10|79.14|78.54|79.13|78.53|79.16|78.56|79.13|78.53|6
1737692780000|2025-01-24 04:26:20|79.12|78.52|79.17|78.57|79.17|78.57|79.11|78.51|7
1737692790000|2025-01-24 04:26:30|79.18|78.58|79.21|78.61|79.21|78.61|79.18|78.58|4
1737692800000|2025-01-24 04:26:40|79.22|78.62|79.27|78.67|79.27|78.67|79.21|78.61|11
1737692810000|2025-01-24 04:26:50|79.26|78.66|79.26|78.66|79.26|78.66|79.25|78.65|3
1737692820000|2025-01-24 04:27:00|79.28|78.68|79.29|78.69|79.29|78.69|79.28|78.68|4
1737692830000|2025-01-24 04:27:10|79.28|78.68|79.27|78.67|79.29|78.69|79.27|78.67|4
1737692840000|2025-01-24 04:27:20|79.26|78.66|79.21|78.61|79.26|78.66|79.21|78.61|5
1737692850000|2025-01-24 04:27:30|79.2|78.6|79.13|78.53|79.2|78.6|79.12|78.52|8
1737692860000|2025-01-24 04:27:40|79.12|78.52|79.11|78.51|79.12|78.52|79.11|78.51|2
1737692870000|2025-01-24 04:27:50|79.12|78.52|79.1|78.5|79.12|78.52|79.1|78.5|4
1737692880000|2025-01-24 04:28:00|79.08|78.48|79.09|78.49|79.09|78.49|79.07|78.47|3
1737692890000|2025-01-24 04:28:10|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737692900000|2025-01-24 04:28:20|79.11|78.51|79.16|78.56|79.17|78.57|79.11|78.51|7
1737692920000|2025-01-24 04:28:40|79.17|78.57|79.2|78.6|79.2|78.6|79.17|78.57|4
1737692930000|2025-01-24 04:28:50|79.21|78.61|79.24|78.64|79.24|78.64|79.21|78.61|5
1737692940000|2025-01-24 04:29:00|79.23|78.63|79.21|78.61|79.23|78.63|79.21|78.61|5
1737692950000|2025-01-24 04:29:10|79.2|78.6|79.2|78.6|79.21|78.61|79.2|78.6|3
1737692960000|2025-01-24 04:29:20|79.21|78.61|79.21|78.61|79.21|78.61|79.21|78.61|1
1737692970000|2025-01-24 04:29:30|79.22|78.62|79.23|78.63|79.23|78.63|79.22|78.62|4
1737692980000|2025-01-24 04:29:40|79.24|78.64|79.29|78.69|79.29|78.69|79.24|78.64|4
1737692990000|2025-01-24 04:29:50|79.3|78.7|79.3|78.7|79.31|78.71|79.3|78.7|3
1737693000000|2025-01-24 04:30:00|79.29|78.69|79.35|78.75|79.35|78.75|79.29|78.69|5
1737693010000|2025-01-24 04:30:10|79.34|78.74|79.36|78.76|79.36|78.76|79.34|78.74|3
1737693020000|2025-01-24 04:30:20|79.34|78.74|79.31|78.71|79.34|78.74|79.27|78.67|12
1737693030000|2025-01-24 04:30:30|79.32|78.72|79.35|78.75|79.35|78.75|79.32|78.72|3
1737693040000|2025-01-24 04:30:40|79.32|78.72|79.32|78.72|79.33|78.73|79.32|78.72|5
1737693050000|2025-01-24 04:30:50|79.31|78.71|79.31|78.71|79.31|78.71|79.3|78.7|7
1737693060000|2025-01-24 04:31:00|79.3|78.7|79.23|78.63|79.32|78.72|79.23|78.63|8
1737693070000|2025-01-24 04:31:10|79.22|78.62|79.13|78.53|79.22|78.62|79.13|78.53|9
1737693080000|2025-01-24 04:31:20|79.12|78.52|79.07|78.47|79.12|78.52|79.07|78.47|8
1737693090000|2025-01-24 04:31:30|79.08|78.48|79.07|78.47|79.08|78.48|79.07|78.47|2
1737693110000|2025-01-24 04:31:50|79.04|78.44|79.04|78.44|79.04|78.44|79.04|78.44|1
1737693120000|2025-01-24 04:32:00|79.03|78.43|79.08|78.48|79.08|78.48|79.03|78.43|6
1737693130000|2025-01-24 04:32:10|79.09|78.49|79.09|78.49|79.09|78.49|79.09|78.49|1
1737693140000|2025-01-24 04:32:20|79.1|78.5|79.16|78.56|79.16|78.56|79.1|78.5|3
1737693150000|2025-01-24 04:32:30|79.17|78.57|79.24|78.64|79.25|78.65|79.17|78.57|8
1737693160000|2025-01-24 04:32:40|79.27|78.67|79.25|78.65|79.27|78.67|79.25|78.65|3
1737693170000|2025-01-24 04:32:50|79.24|78.64|79.35|78.75|79.35|78.75|79.24|78.64|8
1737693180000|2025-01-24 04:33:00|79.36|78.76|79.33|78.73|79.36|78.76|79.32|78.72|7
1737693190000|2025-01-24 04:33:10|79.31|78.71|79.32|78.72|79.32|78.72|79.31|78.71|2
1737693200000|2025-01-24 04:33:20|79.31|78.71|79.32|78.72|79.32|78.72|79.31|78.71|2
1737693220000|2025-01-24 04:33:40|79.31|78.71|79.3|78.7|79.31|78.71|79.3|78.7|2
1737693240000|2025-01-24 04:34:00|79.29|78.69|79.31|78.71|79.31|78.71|79.29|78.69|3
1737693250000|2025-01-24 04:34:10|79.3|78.7|79.3|78.7|79.3|78.7|79.3|78.7|1
1737693270000|2025-01-24 04:34:30|79.31|78.71|79.3|78.7|79.31|78.71|79.3|78.7|2
1737693300000|2025-01-24 04:35:00|79.31|78.71|79.41|78.81|79.41|78.81|79.31|78.71|6
1737693310000|2025-01-24 04:35:10|79.42|78.82|79.48|78.88|79.48|78.88|79.42|78.82|7
1737693330000|2025-01-24 04:35:30|79.49|78.89|79.5|78.9|79.5|78.9|79.49|78.89|2
1737693340000|2025-01-24 04:35:40|79.51|78.91|79.51|78.91|79.51|78.91|79.5|78.9|3
1737693360000|2025-01-24 04:36:00|79.56|78.96|79.61|79.01|79.61|79.01|79.56|78.96|5
1737693370000|2025-01-24 04:36:10|79.63|79.03|79.65|79.05|79.66|79.06|79.63|79.03|12
1737693380000|2025-01-24 04:36:20|79.66|79.06|79.65|79.05|79.66|79.06|79.63|79.03|6
1737693390000|2025-01-24 04:36:30|79.66|79.06|79.67|79.07|79.67|79.07|79.66|79.06|2
1737693400000|2025-01-24 04:36:40|79.68|79.08|79.68|79.08|79.68|79.08|79.68|79.08|1
1737693410000|2025-01-24 04:36:50|79.69|79.09|79.72|79.12|79.72|79.12|79.69|79.09|3
1737693420000|2025-01-24 04:37:00|79.71|79.11|79.72|79.12|79.72|79.12|79.71|79.11|2
1737693450000|2025-01-24 04:37:30|79.77|79.17|79.79|79.19|79.8|79.2|79.77|79.17|4
1737693460000|2025-01-24 04:37:40|79.8|79.2|79.79|79.19|79.8|79.2|79.78|79.18|6
1737693470000|2025-01-24 04:37:50|79.81|79.21|79.8|79.2|79.81|79.21|79.8|79.2|2
1737693490000|2025-01-24 04:38:10|79.79|79.19|79.8|79.2|79.8|79.2|79.79|79.19|2
1737693500000|2025-01-24 04:38:20|79.79|79.19|79.79|79.19|79.79|79.19|79.79|79.19|1
1737693510000|2025-01-24 04:38:30|79.8|79.2|79.79|79.19|79.8|79.2|79.79|79.19|2
1737693520000|2025-01-24 04:38:40|79.8|79.2|79.77|79.17|79.84|79.24|79.77|79.17|8
1737693530000|2025-01-24 04:38:50|79.76|79.16|79.77|79.17|79.77|79.17|79.76|79.16|4
1737693540000|2025-01-24 04:39:00|79.78|79.18|79.74|79.14|79.78|79.18|79.73|79.13|7
1737693550000|2025-01-24 04:39:10|79.73|79.13|79.78|79.18|79.78|79.18|79.73|79.13|5
1737693560000|2025-01-24 04:39:20|79.77|79.17|79.77|79.17|79.77|79.17|79.72|79.12|8
1737693570000|2025-01-24 04:39:30|79.79|79.19|79.8|79.2|79.8|79.2|79.79|79.19|2
1737693580000|2025-01-24 04:39:40|79.82|79.22|79.79|79.19|79.82|79.22|79.78|79.18|8
1737693590000|2025-01-24 04:39:50|79.78|79.18|79.79|79.19|79.79|79.19|79.78|79.18|6
1737693600000|2025-01-24 04:40:00|79.8|79.2|79.81|79.21|79.82|79.22|79.79|79.19|6
1737693610000|2025-01-24 04:40:10|79.82|79.22|79.8|79.2|79.82|79.22|79.8|79.2|4
1737693620000|2025-01-24 04:40:20|79.79|79.19|79.8|79.2|79.8|79.2|79.79|79.19|2
1737693630000|2025-01-24 04:40:30|79.81|79.21|79.82|79.22|79.82|79.22|79.81|79.21|2
1737693640000|2025-01-24 04:40:40|79.81|79.21|79.82|79.22|79.83|79.23|79.81|79.21|4
1737693650000|2025-01-24 04:40:50|79.83|79.23|79.84|79.24|79.86|79.26|79.83|79.23|5
1737693660000|2025-01-24 04:41:00|79.83|79.23|79.82|79.22|79.83|79.23|79.8|79.2|8
1737693670000|2025-01-24 04:41:10|79.81|79.21|79.81|79.21|79.81|79.21|79.8|79.2|3
1737693690000|2025-01-24 04:41:30|79.8|79.2|79.8|79.2|79.8|79.2|79.78|79.18|4
1737693700000|2025-01-24 04:41:40|79.79|79.19|79.76|79.16|79.79|79.19|79.76|79.16|4
1737693710000|2025-01-24 04:41:50|79.77|79.17|79.77|79.17|79.77|79.17|79.77|79.17|1
1737693720000|2025-01-24 04:42:00|79.76|79.16|79.74|79.14|79.76|79.16|79.74|79.14|2
1737693730000|2025-01-24 04:42:10|79.73|79.13|79.8|79.2|79.8|79.2|79.73|79.13|8
1737693740000|2025-01-24 04:42:20|79.81|79.21|79.87|79.27|79.88|79.28|79.8|79.2|6
1737693750000|2025-01-24 04:42:30|79.86|79.26|79.97|79.37|79.97|79.37|79.86|79.26|10
1737693760000|2025-01-24 04:42:40|79.96|79.36|79.98|79.38|79.98|79.38|79.95|79.35|4
1737693770000|2025-01-24 04:42:50|79.99|79.39|79.97|79.37|79.99|79.39|79.97|79.37|2
1737693780000|2025-01-24 04:43:00|79.96|79.36|79.88|79.28|79.96|79.36|79.83|79.23|19
1737693790000|2025-01-24 04:43:10|79.89|79.29|79.9|79.3|79.9|79.3|79.89|79.29|2
1737693810000|2025-01-24 04:43:30|79.89|79.29|79.88|79.28|79.89|79.29|79.86|79.26|9
1737693820000|2025-01-24 04:43:40|79.89|79.29|79.9|79.3|79.94|79.34|79.88|79.28|11
1737693830000|2025-01-24 04:43:50|79.89|79.29|79.94|79.34|79.95|79.35|79.89|79.29|10
1737693840000|2025-01-24 04:44:00|79.91|79.31|79.91|79.31|79.94|79.34|79.9|79.3|12
1737693850000|2025-01-24 04:44:10|79.9|79.3|79.9|79.3|79.9|79.3|79.9|79.3|1
1737693870000|2025-01-24 04:44:30|79.91|79.31|79.94|79.34|79.94|79.34|79.91|79.31|4
1737693880000|2025-01-24 04:44:40|79.93|79.33|79.91|79.31|79.93|79.33|79.91|79.31|5
1737693900000|2025-01-24 04:45:00|79.93|79.33|80.07|79.47|80.08|79.48|79.93|79.33|13
1737693910000|2025-01-24 04:45:10|80.08|79.48|80.17|79.57|80.17|79.57|80.08|79.48|10
1737693920000|2025-01-24 04:45:20|80.18|79.58|80.23|79.63|80.24|79.64|80.17|79.57|18
1737693930000|2025-01-24 04:45:30|80.24|79.64|80.3|79.7|80.3|79.7|80.24|79.64|9
1737693940000|2025-01-24 04:45:40|80.28|79.68|80.22|79.62|80.3|79.7|80.22|79.62|21
1737693950000|2025-01-24 04:45:50|80.23|79.63|80.26|79.66|80.27|79.67|80.23|79.63|7
1737693960000|2025-01-24 04:46:00|80.25|79.65|80.3|79.7|80.3|79.7|80.2|79.6|15
1737693970000|2025-01-24 04:46:10|80.29|79.69|80.25|79.65|80.3|79.7|80.25|79.65|14
1737693980000|2025-01-24 04:46:20|80.26|79.66|80.25|79.65|80.31|79.71|80.23|79.63|12
1737693990000|2025-01-24 04:46:30|80.27|79.67|80.3|79.7|80.3|79.7|80.26|79.66|6
1737694000000|2025-01-24 04:46:40|80.29|79.69|80.29|79.69|80.3|79.7|80.27|79.67|8
1737694010000|2025-01-24 04:46:50|80.3|79.7|80.25|79.65|80.3|79.7|80.25|79.65|7
1737694020000|2025-01-24 04:47:00|80.24|79.64|80.23|79.63|80.26|79.66|80.22|79.62|12
1737694030000|2025-01-24 04:47:10|80.22|79.62|80.17|79.57|80.22|79.62|80.17|79.57|14
1737694040000|2025-01-24 04:47:20|80.18|79.58|80.24|79.64|80.25|79.65|80.18|79.58|5
1737694050000|2025-01-24 04:47:30|80.25|79.65|80.27|79.67|80.27|79.67|80.24|79.64|5
1737694060000|2025-01-24 04:47:40|80.26|79.66|80.25|79.65|80.29|79.69|80.25|79.65|8
1737694070000|2025-01-24 04:47:50|80.24|79.64|80.26|79.66|80.26|79.66|80.24|79.64|3
1737694080000|2025-01-24 04:48:00|80.27|79.67|80.31|79.71|80.31|79.71|80.27|79.67|10
1737694090000|2025-01-24 04:48:10|80.3|79.7|80.29|79.69|80.3|79.7|80.27|79.67|6
1737694100000|2025-01-24 04:48:20|80.3|79.7|80.3|79.7|80.37|79.77|80.3|79.7|11
1737694110000|2025-01-24 04:48:30|80.29|79.69|80.26|79.66|80.29|79.69|80.26|79.66|6
1737694120000|2025-01-24 04:48:40|80.27|79.67|80.26|79.66|80.27|79.67|80.22|79.62|8
1737694130000|2025-01-24 04:48:50|80.25|79.65|80.31|79.71|80.31|79.71|80.22|79.62|13
1737694140000|2025-01-24 04:49:00|80.3|79.7|80.26|79.66|80.3|79.7|80.26|79.66|4
1737694150000|2025-01-24 04:49:10|80.27|79.67|80.22|79.62|80.3|79.7|80.22|79.62|11
1737694160000|2025-01-24 04:49:20|80.23|79.63|80.27|79.67|80.27|79.67|80.22|79.62|12
1737694170000|2025-01-24 04:49:30|80.28|79.68|80.3|79.7|80.31|79.71|80.27|79.67|11
1737694180000|2025-01-24 04:49:40|80.29|79.69|80.22|79.62|80.29|79.69|80.2|79.6|13
1737694190000|2025-01-24 04:49:50|80.23|79.63|80.22|79.62|80.23|79.63|80.21|79.61|8
1737694200000|2025-01-24 04:50:00|80.21|79.61|80.18|79.58|80.21|79.61|80.16|79.56|8
1737694210000|2025-01-24 04:50:10|80.19|79.59|80.3|79.7|80.3|79.7|80.19|79.59|6
1737694220000|2025-01-24 04:50:20|80.31|79.71|80.29|79.69|80.31|79.71|80.29|79.69|5
1737694230000|2025-01-24 04:50:30|80.24|79.64|80.3|79.7|80.31|79.71|80.24|79.64|8
1737694240000|2025-01-24 04:50:40|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737694250000|2025-01-24 04:50:50|80.3|79.7|80.35|79.75|80.37|79.77|80.3|79.7|17
1737694260000|2025-01-24 04:51:00|80.34|79.74|80.39|79.79|80.39|79.79|80.31|79.71|9
1737694270000|2025-01-24 04:51:10|80.36|79.76|80.36|79.76|80.39|79.79|80.36|79.76|3
1737694280000|2025-01-24 04:51:20|80.38|79.78|80.36|79.76|80.38|79.78|80.36|79.76|2
1737694290000|2025-01-24 04:51:30|80.37|79.77|80.34|79.74|80.38|79.78|80.34|79.74|7
1737694300000|2025-01-24 04:51:40|80.33|79.73|80.31|79.71|80.34|79.74|80.31|79.71|9
1737694310000|2025-01-24 04:51:50|80.32|79.72|80.37|79.77|80.38|79.78|80.32|79.72|5
1737694320000|2025-01-24 04:52:00|80.36|79.76|80.36|79.76|80.37|79.77|80.31|79.71|10
1737694330000|2025-01-24 04:52:10|80.34|79.74|80.35|79.75|80.35|79.75|80.33|79.73|5
1737694340000|2025-01-24 04:52:20|80.33|79.73|80.35|79.75|80.36|79.76|80.33|79.73|5
1737694350000|2025-01-24 04:52:30|80.38|79.78|80.35|79.75|80.39|79.79|80.35|79.75|6
1737694370000|2025-01-24 04:52:50|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1737694380000|2025-01-24 04:53:00|80.31|79.71|80.25|79.65|80.32|79.72|80.25|79.65|10
1737694400000|2025-01-24 04:53:20|80.26|79.66|80.28|79.68|80.29|79.69|80.26|79.66|4
1737694410000|2025-01-24 04:53:30|80.25|79.65|80.24|79.64|80.25|79.65|80.24|79.64|2
1737694420000|2025-01-24 04:53:40|80.23|79.63|80.21|79.61|80.23|79.63|80.21|79.61|2
1737694430000|2025-01-24 04:53:50|80.2|79.6|80.23|79.63|80.23|79.63|80.19|79.59|12
1737694440000|2025-01-24 04:54:00|80.25|79.65|80.26|79.66|80.27|79.67|80.24|79.64|7
1737694450000|2025-01-24 04:54:10|80.27|79.67|80.23|79.63|80.28|79.68|80.23|79.63|5
1737694460000|2025-01-24 04:54:20|80.25|79.65|80.24|79.64|80.25|79.65|80.24|79.64|2
1737694470000|2025-01-24 04:54:30|80.26|79.66|80.23|79.63|80.28|79.68|80.23|79.63|10
1737694480000|2025-01-24 04:54:40|80.25|79.65|80.24|79.64|80.25|79.65|80.24|79.64|2
1737694490000|2025-01-24 04:54:50|80.26|79.66|80.25|79.65|80.27|79.67|80.24|79.64|5
1737694500000|2025-01-24 04:55:00|80.27|79.67|80.26|79.66|80.27|79.67|80.26|79.66|2
1737694510000|2025-01-24 04:55:10|80.28|79.68|80.27|79.67|80.28|79.68|80.27|79.67|2
1737694530000|2025-01-24 04:55:30|80.26|79.66|80.27|79.67|80.29|79.69|80.26|79.66|8
1737694540000|2025-01-24 04:55:40|80.3|79.7|80.28|79.68|80.3|79.7|80.27|79.67|4
1737694550000|2025-01-24 04:55:50|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737694560000|2025-01-24 04:56:00|80.32|79.72|80.33|79.73|80.36|79.76|80.32|79.72|4
1737694570000|2025-01-24 04:56:10|80.36|79.76|80.29|79.69|80.36|79.76|80.28|79.68|5
1737694580000|2025-01-24 04:56:20|80.3|79.7|80.38|79.78|80.38|79.78|80.3|79.7|12
1737694590000|2025-01-24 04:56:30|80.36|79.76|80.36|79.76|80.36|79.76|80.36|79.76|1
1737694620000|2025-01-24 04:57:00|80.35|79.75|80.36|79.76|80.39|79.79|80.34|79.74|6
1737694630000|2025-01-24 04:57:10|80.37|79.77|80.36|79.76|80.37|79.77|80.36|79.76|2
1737694640000|2025-01-24 04:57:20|80.35|79.75|80.36|79.76|80.37|79.77|80.35|79.75|4
1737694650000|2025-01-24 04:57:30|80.37|79.77|80.45|79.85|80.45|79.85|80.37|79.77|6
1737694660000|2025-01-24 04:57:40|80.44|79.84|80.44|79.84|80.44|79.84|80.44|79.84|1
1737694670000|2025-01-24 04:57:50|80.45|79.85|80.46|79.86|80.46|79.86|80.45|79.85|2
1737694690000|2025-01-24 04:58:10|80.45|79.85|80.45|79.85|80.46|79.86|80.45|79.85|5
1737694700000|2025-01-24 04:58:20|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737694740000|2025-01-24 04:59:00|80.51|79.91|80.58|79.98|80.59|79.99|80.51|79.91|9
1737694750000|2025-01-24 04:59:10|80.59|79.99|80.57|79.97|80.59|79.99|80.57|79.97|3
1737694760000|2025-01-24 04:59:20|80.55|79.95|80.52|79.92|80.55|79.95|80.51|79.91|9
1737694770000|2025-01-24 04:59:30|80.51|79.91|80.47|79.87|80.51|79.91|80.47|79.87|4
1737694790000|2025-01-24 04:59:50|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1737694800000|2025-01-24 05:00:00|80.47|79.87|80.48|79.88|80.48|79.88|80.47|79.87|2
1737694810000|2025-01-24 05:00:10|80.49|79.89|80.55|79.95|80.55|79.95|80.49|79.89|8
1737694820000|2025-01-24 05:00:20|80.56|79.96|80.51|79.91|80.56|79.96|80.51|79.91|7
1737694830000|2025-01-24 05:00:30|80.52|79.92|80.52|79.92|80.53|79.93|80.52|79.92|3
1737694840000|2025-01-24 05:00:40|80.5|79.9|80.48|79.88|80.5|79.9|80.47|79.87|9
1737694850000|2025-01-24 05:00:50|80.49|79.89|80.52|79.92|80.52|79.92|80.49|79.89|4
1737694860000|2025-01-24 05:01:00|80.53|79.93|80.47|79.87|80.53|79.93|80.47|79.87|11
1737694870000|2025-01-24 05:01:10|80.46|79.86|80.53|79.93|80.54|79.94|80.46|79.86|7
1737694880000|2025-01-24 05:01:20|80.52|79.92|80.5|79.9|80.52|79.92|80.5|79.9|3
1737694890000|2025-01-24 05:01:30|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1737694900000|2025-01-24 05:01:40|80.47|79.87|80.44|79.84|80.48|79.88|80.44|79.84|4
1737694910000|2025-01-24 05:01:50|80.45|79.85|80.45|79.85|80.47|79.87|80.45|79.85|5
1737694920000|2025-01-24 05:02:00|80.42|79.82|80.41|79.81|80.43|79.83|80.4|79.8|10
1737694930000|2025-01-24 05:02:10|80.4|79.8|80.37|79.77|80.41|79.81|80.37|79.77|6
1737694940000|2025-01-24 05:02:20|80.38|79.78|80.37|79.77|80.4|79.8|80.37|79.77|7
1737694950000|2025-01-24 05:02:30|80.36|79.76|80.35|79.75|80.36|79.76|80.34|79.74|10
1737694960000|2025-01-24 05:02:40|80.36|79.76|80.35|79.75|80.36|79.76|80.35|79.75|4
1737694970000|2025-01-24 05:02:50|80.34|79.74|80.35|79.75|80.36|79.76|80.33|79.73|5
1737694980000|2025-01-24 05:03:00|80.34|79.74|80.35|79.75|80.36|79.76|80.34|79.74|10
1737694990000|2025-01-24 05:03:10|80.32|79.72|80.25|79.65|80.32|79.72|80.22|79.62|14
1737695000000|2025-01-24 05:03:20|80.26|79.66|80.29|79.69|80.29|79.69|80.25|79.65|9
1737695010000|2025-01-24 05:03:30|80.28|79.68|80.25|79.65|80.28|79.68|80.25|79.65|4
1737695020000|2025-01-24 05:03:40|80.24|79.64|80.25|79.65|80.26|79.66|80.24|79.64|7
1737695030000|2025-01-24 05:03:50|80.26|79.66|80.25|79.65|80.28|79.68|80.25|79.65|8
1737695040000|2025-01-24 05:04:00|80.26|79.66|80.26|79.66|80.26|79.66|80.24|79.64|9
1737695060000|2025-01-24 05:04:20|80.27|79.67|80.29|79.69|80.3|79.7|80.27|79.67|4
1737695070000|2025-01-24 05:04:30|80.3|79.7|80.34|79.74|80.34|79.74|80.3|79.7|3
1737695080000|2025-01-24 05:04:40|80.33|79.73|80.3|79.7|80.33|79.73|80.29|79.69|10
1737695090000|2025-01-24 05:04:50|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737695100000|2025-01-24 05:05:00|80.29|79.69|80.29|79.69|80.3|79.7|80.29|79.69|9
1737695110000|2025-01-24 05:05:10|80.3|79.7|80.3|79.7|80.3|79.7|80.29|79.69|5
1737695120000|2025-01-24 05:05:20|80.33|79.73|80.33|79.73|80.34|79.74|80.32|79.72|10
1737695130000|2025-01-24 05:05:30|80.34|79.74|80.41|79.81|80.41|79.81|80.33|79.73|11
1737695140000|2025-01-24 05:05:40|80.4|79.8|80.42|79.82|80.43|79.83|80.4|79.8|8
1737695150000|2025-01-24 05:05:50|80.41|79.81|80.4|79.8|80.42|79.82|80.4|79.8|4
1737695160000|2025-01-24 05:06:00|80.41|79.81|80.48|79.88|80.48|79.88|80.41|79.81|7
1737695170000|2025-01-24 05:06:10|80.49|79.89|80.48|79.88|80.5|79.9|80.47|79.87|5
1737695180000|2025-01-24 05:06:20|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1737695230000|2025-01-24 05:07:10|80.5|79.9|80.48|79.88|80.5|79.9|80.48|79.88|5
1737695240000|2025-01-24 05:07:20|80.49|79.89|80.47|79.87|80.49|79.89|80.47|79.87|3
1737695250000|2025-01-24 05:07:30|80.48|79.88|80.49|79.89|80.49|79.89|80.47|79.87|6
1737695260000|2025-01-24 05:07:40|80.48|79.88|80.48|79.88|80.49|79.89|80.48|79.88|3
1737695270000|2025-01-24 05:07:50|80.49|79.89|80.5|79.9|80.5|79.9|80.49|79.89|2
1737695280000|2025-01-24 05:08:00|80.52|79.92|80.56|79.96|80.56|79.96|80.52|79.92|9
1737695290000|2025-01-24 05:08:10|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737695300000|2025-01-24 05:08:20|80.58|79.98|80.65|80.05|80.65|80.05|80.57|79.97|12
1737695310000|2025-01-24 05:08:30|80.66|80.06|80.62|80.02|80.66|80.06|80.62|80.02|6
1737695320000|2025-01-24 05:08:40|80.63|80.03|80.65|80.05|80.66|80.06|80.63|80.03|6
1737695330000|2025-01-24 05:08:50|80.64|80.04|80.67|80.07|80.67|80.07|80.64|80.04|6
1737695340000|2025-01-24 05:09:00|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737695350000|2025-01-24 05:09:10|80.68|80.08|80.67|80.07|80.68|80.08|80.67|80.07|4
1737695360000|2025-01-24 05:09:20|80.68|80.08|80.7|80.1|80.7|80.1|80.68|80.08|5
1737695390000|2025-01-24 05:09:50|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|2
1737695400000|2025-01-24 05:10:00|80.72|80.12|80.73|80.13|80.73|80.13|80.72|80.12|2
1737695410000|2025-01-24 05:10:10|80.78|80.18|80.81|80.21|80.81|80.21|80.78|80.18|3
1737695420000|2025-01-24 05:10:20|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737695430000|2025-01-24 05:10:30|80.81|80.21|80.85|80.25|80.85|80.25|80.81|80.21|4
1737695460000|2025-01-24 05:11:00|80.82|80.22|80.86|80.26|80.86|80.26|80.82|80.22|5
1737695480000|2025-01-24 05:11:20|80.89|80.29|80.98|80.38|80.98|80.38|80.89|80.29|10
1737695490000|2025-01-24 05:11:30|80.99|80.39|80.99|80.39|81|80.4|80.99|80.39|3
1737695510000|2025-01-24 05:11:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737695520000|2025-01-24 05:12:00|81.01|80.41|81|80.4|81.04|80.44|81|80.4|6
1737695530000|2025-01-24 05:12:10|81.01|80.41|81.02|80.42|81.02|80.42|80.98|80.38|7
1737695540000|2025-01-24 05:12:20|81.01|80.41|80.99|80.39|81.01|80.41|80.98|80.38|7
1737695550000|2025-01-24 05:12:30|80.97|80.37|80.99|80.39|80.99|80.39|80.97|80.37|9
1737695560000|2025-01-24 05:12:40|81|80.4|81.04|80.44|81.05|80.45|81|80.4|8
1737695570000|2025-01-24 05:12:50|81.05|80.45|81.07|80.47|81.08|80.48|81.05|80.45|4
1737695580000|2025-01-24 05:13:00|81.06|80.46|81.05|80.45|81.08|80.48|81.05|80.45|7
1737695600000|2025-01-24 05:13:20|81.04|80.44|81.01|80.41|81.04|80.44|81|80.4|6
1737695610000|2025-01-24 05:13:30|81|80.4|81.06|80.46|81.06|80.46|81|80.4|11
1737695620000|2025-01-24 05:13:40|81.07|80.47|81.11|80.51|81.13|80.53|81.07|80.47|15
1737695630000|2025-01-24 05:13:50|81.1|80.5|81.04|80.44|81.1|80.5|81.04|80.44|7
1737695640000|2025-01-24 05:14:00|81.01|80.41|80.99|80.39|81.01|80.41|80.99|80.39|3
1737695650000|2025-01-24 05:14:10|80.98|80.38|80.96|80.36|80.98|80.38|80.96|80.36|3
1737695660000|2025-01-24 05:14:20|80.94|80.34|80.96|80.36|80.97|80.37|80.94|80.34|9
1737695670000|2025-01-24 05:14:30|80.97|80.37|80.97|80.37|81.01|80.41|80.97|80.37|6
1737695680000|2025-01-24 05:14:40|80.98|80.38|80.97|80.37|80.98|80.38|80.96|80.36|6
1737695690000|2025-01-24 05:14:50|80.98|80.38|80.96|80.36|80.98|80.38|80.96|80.36|3
1737695700000|2025-01-24 05:15:00|80.97|80.37|81.03|80.43|81.05|80.45|80.97|80.37|12
1737695710000|2025-01-24 05:15:10|81.04|80.44|81.07|80.47|81.08|80.48|80.98|80.38|11
1737695720000|2025-01-24 05:15:20|81.06|80.46|81.09|80.49|81.09|80.49|81.03|80.43|12
1737695730000|2025-01-24 05:15:30|81.1|80.5|81.13|80.53|81.13|80.53|81.1|80.5|4
1737695740000|2025-01-24 05:15:40|81.14|80.54|81.17|80.57|81.17|80.57|81.13|80.53|5
1737695750000|2025-01-24 05:15:50|81.18|80.58|81.2|80.6|81.2|80.6|81.17|80.57|4
1737695760000|2025-01-24 05:16:00|81.21|80.61|81.25|80.65|81.25|80.65|81.2|80.6|4
1737695770000|2025-01-24 05:16:10|81.27|80.67|81.28|80.68|81.28|80.68|81.26|80.66|5
1737695780000|2025-01-24 05:16:20|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737695790000|2025-01-24 05:16:30|81.27|80.67|81.26|80.66|81.28|80.68|81.26|80.66|4
1737695800000|2025-01-24 05:16:40|81.27|80.67|81.3|80.7|81.3|80.7|81.27|80.67|4
1737695810000|2025-01-24 05:16:50|81.35|80.75|81.35|80.75|81.39|80.79|81.35|80.75|6
1737695820000|2025-01-24 05:17:00|81.38|80.78|81.39|80.79|81.39|80.79|81.37|80.77|4
1737695830000|2025-01-24 05:17:10|81.38|80.78|81.37|80.77|81.38|80.78|81.37|80.77|4
1737695840000|2025-01-24 05:17:20|81.35|80.75|81.33|80.73|81.35|80.75|81.33|80.73|5
1737695850000|2025-01-24 05:17:30|81.34|80.74|81.37|80.77|81.38|80.78|81.34|80.74|5
1737695860000|2025-01-24 05:17:40|81.34|80.74|81.32|80.72|81.34|80.74|81.31|80.71|4
1737695870000|2025-01-24 05:17:50|81.33|80.73|81.29|80.69|81.34|80.74|81.29|80.69|5
1737695880000|2025-01-24 05:18:00|81.28|80.68|81.29|80.69|81.34|80.74|81.28|80.68|9
1737695890000|2025-01-24 05:18:10|81.28|80.68|81.27|80.67|81.29|80.69|81.26|80.66|8
1737695920000|2025-01-24 05:18:40|81.26|80.66|81.28|80.68|81.28|80.68|81.23|80.63|9
1737695930000|2025-01-24 05:18:50|81.29|80.69|81.25|80.65|81.3|80.7|81.25|80.65|7
1737695940000|2025-01-24 05:19:00|81.27|80.67|81.19|80.59|81.27|80.67|81.19|80.59|8
1737695950000|2025-01-24 05:19:10|81.18|80.58|81.27|80.67|81.27|80.67|81.18|80.58|12
1737695960000|2025-01-24 05:19:20|81.28|80.68|81.24|80.64|81.28|80.68|81.24|80.64|7
1737695970000|2025-01-24 05:19:30|81.25|80.65|81.27|80.67|81.27|80.67|81.25|80.65|2
1737695980000|2025-01-24 05:19:40|81.26|80.66|81.2|80.6|81.27|80.67|81.2|80.6|8
1737695990000|2025-01-24 05:19:50|81.19|80.59|81.2|80.6|81.2|80.6|81.16|80.56|7
1737696000000|2025-01-24 05:20:00|81.19|80.59|81.18|80.58|81.2|80.6|81.17|80.57|13
1737696010000|2025-01-24 05:20:10|81.19|80.59|81.2|80.6|81.25|80.65|81.19|80.59|12
1737696020000|2025-01-24 05:20:20|81.21|80.61|81.18|80.58|81.21|80.61|81.18|80.58|6
1737696030000|2025-01-24 05:20:30|81.17|80.57|81.18|80.58|81.2|80.6|81.16|80.56|11
1737696040000|2025-01-24 05:20:40|81.17|80.57|81.17|80.57|81.18|80.58|81.17|80.57|3
1737696060000|2025-01-24 05:21:00|81.18|80.58|81.25|80.65|81.25|80.65|81.17|80.57|8
1737696070000|2025-01-24 05:21:10|81.26|80.66|81.26|80.66|81.29|80.69|81.25|80.65|12
1737696080000|2025-01-24 05:21:20|81.27|80.67|81.26|80.66|81.27|80.67|81.26|80.66|4
1737696090000|2025-01-24 05:21:30|81.28|80.68|81.28|80.68|81.28|80.68|81.26|80.66|4
1737696100000|2025-01-24 05:21:40|81.27|80.67|81.25|80.65|81.27|80.67|81.25|80.65|3
1737696110000|2025-01-24 05:21:50|81.26|80.66|81.31|80.71|81.31|80.71|81.26|80.66|8
1737696120000|2025-01-24 05:22:00|81.3|80.7|81.29|80.69|81.31|80.71|81.29|80.69|6
1737696130000|2025-01-24 05:22:10|81.28|80.68|81.27|80.67|81.29|80.69|81.26|80.66|6
1737696140000|2025-01-24 05:22:20|81.28|80.68|81.27|80.67|81.29|80.69|81.27|80.67|7
1737696150000|2025-01-24 05:22:30|81.28|80.68|81.26|80.66|81.28|80.68|81.25|80.65|9
1737696160000|2025-01-24 05:22:40|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|2
1737696170000|2025-01-24 05:22:50|81.28|80.68|81.28|80.68|81.28|80.68|81.27|80.67|3
1737696180000|2025-01-24 05:23:00|81.27|80.67|81.25|80.65|81.27|80.67|81.21|80.61|10
1737696190000|2025-01-24 05:23:10|81.24|80.64|81.25|80.65|81.26|80.66|81.24|80.64|4
1737696200000|2025-01-24 05:23:20|81.24|80.64|81.21|80.61|81.24|80.64|81.21|80.61|3
1737696210000|2025-01-24 05:23:30|81.19|80.59|81.24|80.64|81.24|80.64|81.18|80.58|9
1737696220000|2025-01-24 05:23:40|81.25|80.65|81.25|80.65|81.25|80.65|81.25|80.65|1
1737696250000|2025-01-24 05:24:10|81.24|80.64|81.2|80.6|81.25|80.65|81.2|80.6|8
1737696260000|2025-01-24 05:24:20|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737696270000|2025-01-24 05:24:30|81.18|80.58|81.18|80.58|81.2|80.6|81.18|80.58|7
1737696280000|2025-01-24 05:24:40|81.19|80.59|81.18|80.58|81.19|80.59|81.18|80.58|2
1737696290000|2025-01-24 05:24:50|81.17|80.57|81.18|80.58|81.18|80.58|81.17|80.57|2
1737696300000|2025-01-24 05:25:00|81.17|80.57|81.18|80.58|81.19|80.59|81.17|80.57|4
1737696310000|2025-01-24 05:25:10|81.19|80.59|81.27|80.67|81.28|80.68|81.19|80.59|10
1737696320000|2025-01-24 05:25:20|81.28|80.68|81.26|80.66|81.28|80.68|81.26|80.66|7
1737696330000|2025-01-24 05:25:30|81.25|80.65|81.2|80.6|81.25|80.65|81.19|80.59|7
1737696340000|2025-01-24 05:25:40|81.19|80.59|81.25|80.65|81.25|80.65|81.19|80.59|8
1737696350000|2025-01-24 05:25:50|81.24|80.64|81.24|80.64|81.24|80.64|81.21|80.61|6
1737696360000|2025-01-24 05:26:00|81.23|80.63|81.2|80.6|81.23|80.63|81.2|80.6|3
1737696370000|2025-01-24 05:26:10|81.19|80.59|81.18|80.58|81.19|80.59|81.17|80.57|6
1737696380000|2025-01-24 05:26:20|81.19|80.59|81.16|80.56|81.19|80.59|81.16|80.56|6
1737696390000|2025-01-24 05:26:30|81.18|80.58|81.16|80.56|81.18|80.58|81.15|80.55|5
1737696410000|2025-01-24 05:26:50|81.15|80.55|81.11|80.51|81.15|80.55|81.11|80.51|9
1737696420000|2025-01-24 05:27:00|81.15|80.55|81.16|80.56|81.16|80.56|81.14|80.54|6
1737696430000|2025-01-24 05:27:10|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737696440000|2025-01-24 05:27:20|81.16|80.56|81.16|80.56|81.17|80.57|81.11|80.51|8
1737696450000|2025-01-24 05:27:30|81.15|80.55|81.11|80.51|81.15|80.55|81.1|80.5|8
1737696460000|2025-01-24 05:27:40|81.12|80.52|81.15|80.55|81.16|80.56|81.12|80.52|9
1737696470000|2025-01-24 05:27:50|81.16|80.56|81.18|80.58|81.18|80.58|81.15|80.55|4
1737696480000|2025-01-24 05:28:00|81.19|80.59|81.19|80.59|81.2|80.6|81.18|80.58|4
1737696490000|2025-01-24 05:28:10|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|2
1737696500000|2025-01-24 05:28:20|81.2|80.6|81.22|80.62|81.22|80.62|81.2|80.6|2
1737696510000|2025-01-24 05:28:30|81.21|80.61|81.18|80.58|81.21|80.61|81.17|80.57|6
1737696520000|2025-01-24 05:28:40|81.19|80.59|81.19|80.59|81.2|80.6|81.19|80.59|3
1737696540000|2025-01-24 05:29:00|81.18|80.58|81.26|80.66|81.26|80.66|81.18|80.58|6
1737696550000|2025-01-24 05:29:10|81.27|80.67|81.26|80.66|81.27|80.67|81.25|80.65|4
1737696560000|2025-01-24 05:29:20|81.27|80.67|81.26|80.66|81.27|80.67|81.26|80.66|2
1737696570000|2025-01-24 05:29:30|81.25|80.65|81.26|80.66|81.26|80.66|81.23|80.63|10
1737696580000|2025-01-24 05:29:40|81.25|80.65|81.26|80.66|81.26|80.66|81.24|80.64|10
1737696590000|2025-01-24 05:29:50|81.25|80.65|81.26|80.66|81.26|80.66|81.25|80.65|6
1737696600000|2025-01-24 05:30:00|81.25|80.65|81.26|80.66|81.26|80.66|81.21|80.61|9
1737696610000|2025-01-24 05:30:10|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737696620000|2025-01-24 05:30:20|81.26|80.66|81.26|80.66|81.27|80.67|81.26|80.66|3
1737696630000|2025-01-24 05:30:30|81.25|80.65|81.27|80.67|81.27|80.67|81.21|80.61|8
1737696640000|2025-01-24 05:30:40|81.26|80.66|81.18|80.58|81.26|80.66|81.18|80.58|9
1737696650000|2025-01-24 05:30:50|81.17|80.57|81.16|80.56|81.17|80.57|81.15|80.55|4
1737696660000|2025-01-24 05:31:00|81.15|80.55|81.18|80.58|81.18|80.58|81.15|80.55|3
1737696670000|2025-01-24 05:31:10|81.17|80.57|81.18|80.58|81.18|80.58|81.16|80.56|4
1737696680000|2025-01-24 05:31:20|81.17|80.57|81.21|80.61|81.22|80.62|81.17|80.57|5
1737696690000|2025-01-24 05:31:30|81.2|80.6|81.25|80.65|81.25|80.65|81.17|80.57|9
1737696700000|2025-01-24 05:31:40|81.26|80.66|81.26|80.66|81.27|80.67|81.25|80.65|9
1737696710000|2025-01-24 05:31:50|81.25|80.65|81.25|80.65|81.26|80.66|81.25|80.65|3
1737696720000|2025-01-24 05:32:00|81.24|80.64|81.19|80.59|81.24|80.64|81.19|80.59|6
1737696730000|2025-01-24 05:32:10|81.18|80.58|81.18|80.58|81.18|80.58|81.17|80.57|3
1737696740000|2025-01-24 05:32:20|81.19|80.59|81.2|80.6|81.21|80.61|81.19|80.59|6
1737696750000|2025-01-24 05:32:30|81.19|80.59|81.25|80.65|81.25|80.65|81.18|80.58|11
1737696760000|2025-01-24 05:32:40|81.24|80.64|81.27|80.67|81.27|80.67|81.24|80.64|4
1737696770000|2025-01-24 05:32:50|81.28|80.68|81.3|80.7|81.3|80.7|81.28|80.68|5
1737696780000|2025-01-24 05:33:00|81.32|80.72|81.27|80.67|81.32|80.72|81.27|80.67|5
1737696790000|2025-01-24 05:33:10|81.28|80.68|81.25|80.65|81.28|80.68|81.25|80.65|4
1737696800000|2025-01-24 05:33:20|81.26|80.66|81.22|80.62|81.27|80.67|81.22|80.62|6
1737696810000|2025-01-24 05:33:30|81.23|80.63|81.26|80.66|81.27|80.67|81.23|80.63|6
1737696820000|2025-01-24 05:33:40|81.25|80.65|81.24|80.64|81.25|80.65|81.24|80.64|4
1737696830000|2025-01-24 05:33:50|81.23|80.63|81.22|80.62|81.23|80.63|81.2|80.6|10
1737696840000|2025-01-24 05:34:00|81.26|80.66|81.24|80.64|81.26|80.66|81.24|80.64|7
1737696850000|2025-01-24 05:34:10|81.25|80.65|81.22|80.62|81.26|80.66|81.22|80.62|6
1737696860000|2025-01-24 05:34:20|81.23|80.63|81.3|80.7|81.3|80.7|81.23|80.63|8
1737696880000|2025-01-24 05:34:40|81.29|80.69|81.29|80.69|81.3|80.7|81.28|80.68|7
1737696890000|2025-01-24 05:34:50|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737696900000|2025-01-24 05:35:00|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|2
1737696910000|2025-01-24 05:35:10|81.3|80.7|81.35|80.75|81.35|80.75|81.3|80.7|7
1737696920000|2025-01-24 05:35:20|81.36|80.76|81.38|80.78|81.38|80.78|81.36|80.76|3
1737696930000|2025-01-24 05:35:30|81.37|80.77|81.38|80.78|81.38|80.78|81.35|80.75|11
1737696940000|2025-01-24 05:35:40|81.37|80.77|81.36|80.76|81.38|80.78|81.36|80.76|5
1737696950000|2025-01-24 05:35:50|81.35|80.75|81.33|80.73|81.35|80.75|81.33|80.73|2
1737696960000|2025-01-24 05:36:00|81.34|80.74|81.36|80.76|81.37|80.77|81.31|80.71|15
1737696970000|2025-01-24 05:36:10|81.37|80.77|81.38|80.78|81.38|80.78|81.36|80.76|4
1737696980000|2025-01-24 05:36:20|81.4|80.8|81.38|80.78|81.4|80.8|81.38|80.78|3
1737696990000|2025-01-24 05:36:30|81.37|80.77|81.35|80.75|81.37|80.77|81.3|80.7|11
1737697000000|2025-01-24 05:36:40|81.33|80.73|81.36|80.76|81.36|80.76|81.31|80.71|9
1737697010000|2025-01-24 05:36:50|81.37|80.77|81.35|80.75|81.37|80.77|81.33|80.73|11
1737697020000|2025-01-24 05:37:00|81.34|80.74|81.35|80.75|81.36|80.76|81.31|80.71|8
1737697030000|2025-01-24 05:37:10|81.33|80.73|81.36|80.76|81.37|80.77|81.33|80.73|6
1737697040000|2025-01-24 05:37:20|81.35|80.75|81.36|80.76|81.36|80.76|81.35|80.75|2
1737697050000|2025-01-24 05:37:30|81.35|80.75|81.31|80.71|81.35|80.75|81.31|80.71|5
1737697060000|2025-01-24 05:37:40|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|2
1737697070000|2025-01-24 05:37:50|81.3|80.7|81.31|80.71|81.32|80.72|81.3|80.7|4
1737697080000|2025-01-24 05:38:00|81.32|80.72|81.37|80.77|81.37|80.77|81.32|80.72|4
1737697090000|2025-01-24 05:38:10|81.36|80.76|81.37|80.77|81.37|80.77|81.32|80.72|11
1737697100000|2025-01-24 05:38:20|81.36|80.76|81.38|80.78|81.38|80.78|81.36|80.76|3
1737697110000|2025-01-24 05:38:30|81.39|80.79|81.46|80.86|81.46|80.86|81.39|80.79|8
1737697120000|2025-01-24 05:38:40|81.45|80.85|81.38|80.78|81.46|80.86|81.38|80.78|8
1737697130000|2025-01-24 05:38:50|81.37|80.77|81.41|80.81|81.41|80.81|81.37|80.77|4
1737697140000|2025-01-24 05:39:00|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|6
1737697150000|2025-01-24 05:39:10|81.38|80.78|81.37|80.77|81.39|80.79|81.37|80.77|4
1737697160000|2025-01-24 05:39:20|81.32|80.72|81.36|80.76|81.37|80.77|81.32|80.72|5
1737697170000|2025-01-24 05:39:30|81.34|80.74|81.37|80.77|81.37|80.77|81.34|80.74|6
1737697180000|2025-01-24 05:39:40|81.36|80.76|81.32|80.72|81.36|80.76|81.32|80.72|5
1737697190000|2025-01-24 05:39:50|81.33|80.73|81.28|80.68|81.33|80.73|81.28|80.68|6
1737697200000|2025-01-24 05:40:00|81.29|80.69|81.36|80.76|81.36|80.76|81.29|80.69|7
1737697210000|2025-01-24 05:40:10|81.37|80.77|81.37|80.77|81.39|80.79|81.37|80.77|5
1737697220000|2025-01-24 05:40:20|81.36|80.76|81.31|80.71|81.36|80.76|81.31|80.71|4
1737697230000|2025-01-24 05:40:30|81.32|80.72|81.38|80.78|81.38|80.78|81.32|80.72|10
1737697240000|2025-01-24 05:40:40|81.37|80.77|81.33|80.73|81.37|80.77|81.32|80.72|5
1737697250000|2025-01-24 05:40:50|81.34|80.74|81.38|80.78|81.38|80.78|81.34|80.74|4
1737697260000|2025-01-24 05:41:00|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|2
1737697270000|2025-01-24 05:41:10|81.39|80.79|81.38|80.78|81.39|80.79|81.37|80.77|4
1737697280000|2025-01-24 05:41:20|81.36|80.76|81.35|80.75|81.36|80.76|81.35|80.75|2
1737697290000|2025-01-24 05:41:30|81.34|80.74|81.28|80.68|81.34|80.74|81.27|80.67|9
1737697300000|2025-01-24 05:41:40|81.29|80.69|81.27|80.67|81.29|80.69|81.27|80.67|7
1737697310000|2025-01-24 05:41:50|81.28|80.68|81.28|80.68|81.28|80.68|81.27|80.67|3
1737697320000|2025-01-24 05:42:00|81.27|80.67|81.29|80.69|81.31|80.71|81.27|80.67|9
1737697330000|2025-01-24 05:42:10|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|2
1737697350000|2025-01-24 05:42:30|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737697360000|2025-01-24 05:42:40|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737697380000|2025-01-24 05:43:00|81.27|80.67|81.28|80.68|81.28|80.68|81.25|80.65|9
1737697390000|2025-01-24 05:43:10|81.27|80.67|81.26|80.66|81.27|80.67|81.21|80.61|7
1737697400000|2025-01-24 05:43:20|81.25|80.65|81.21|80.61|81.26|80.66|81.21|80.61|9
1737697410000|2025-01-24 05:43:30|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737697420000|2025-01-24 05:43:40|81.21|80.61|81.22|80.62|81.22|80.62|81.21|80.61|2
1737697430000|2025-01-24 05:43:50|81.21|80.61|81.2|80.6|81.21|80.61|81.19|80.59|4
1737697440000|2025-01-24 05:44:00|81.21|80.61|81.2|80.6|81.21|80.61|81.2|80.6|8
1737697470000|2025-01-24 05:44:30|81.21|80.61|81.24|80.64|81.24|80.64|81.21|80.61|2
1737697480000|2025-01-24 05:44:40|81.25|80.65|81.28|80.68|81.28|80.68|81.24|80.64|5
1737697490000|2025-01-24 05:44:50|81.27|80.67|81.27|80.67|81.28|80.68|81.27|80.67|3
1737697520000|2025-01-24 05:45:20|81.26|80.66|81.25|80.65|81.26|80.66|81.25|80.65|2
1737697530000|2025-01-24 05:45:30|81.24|80.64|81.25|80.65|81.25|80.65|81.21|80.61|10
1737697540000|2025-01-24 05:45:40|81.26|80.66|81.3|80.7|81.31|80.71|81.26|80.66|5
1737697550000|2025-01-24 05:45:50|81.29|80.69|81.27|80.67|81.29|80.69|81.27|80.67|6
1737697560000|2025-01-24 05:46:00|81.26|80.66|81.28|80.68|81.28|80.68|81.22|80.62|9
1737697570000|2025-01-24 05:46:10|81.27|80.67|81.22|80.62|81.27|80.67|81.22|80.62|4
1737697580000|2025-01-24 05:46:20|81.21|80.61|81.17|80.57|81.21|80.61|81.17|80.57|7
1737697590000|2025-01-24 05:46:30|81.18|80.58|81.2|80.6|81.21|80.61|81.18|80.58|5
1737697600000|2025-01-24 05:46:40|81.21|80.61|81.2|80.6|81.21|80.61|81.19|80.59|4
1737697610000|2025-01-24 05:46:50|81.19|80.59|81.18|80.58|81.19|80.59|81.17|80.57|6
1737697620000|2025-01-24 05:47:00|81.19|80.59|81.19|80.59|81.19|80.59|81.18|80.58|5
1737697630000|2025-01-24 05:47:10|81.2|80.6|81.2|80.6|81.2|80.6|81.19|80.59|5
1737697640000|2025-01-24 05:47:20|81.19|80.59|81.17|80.57|81.19|80.59|81.11|80.51|10
1737697650000|2025-01-24 05:47:30|81.16|80.56|81.18|80.58|81.18|80.58|81.16|80.56|5
1737697660000|2025-01-24 05:47:40|81.2|80.6|81.24|80.64|81.26|80.66|81.19|80.59|13
1737697670000|2025-01-24 05:47:50|81.23|80.63|81.22|80.62|81.24|80.64|81.22|80.62|4
1737697680000|2025-01-24 05:48:00|81.21|80.61|81.2|80.6|81.21|80.61|81.2|80.6|2
1737697690000|2025-01-24 05:48:10|81.19|80.59|81.18|80.58|81.19|80.59|81.17|80.57|6
1737697700000|2025-01-24 05:48:20|81.17|80.57|81.17|80.57|81.18|80.58|81.17|80.57|5
1737697710000|2025-01-24 05:48:30|81.16|80.56|81.11|80.51|81.16|80.56|81.1|80.5|4
1737697720000|2025-01-24 05:48:40|81.1|80.5|81.08|80.48|81.1|80.5|81.07|80.47|7
1737697730000|2025-01-24 05:48:50|81.07|80.47|81.1|80.5|81.1|80.5|81.07|80.47|4
1737697740000|2025-01-24 05:49:00|81.09|80.49|81.08|80.48|81.1|80.5|81.07|80.47|6
1737697750000|2025-01-24 05:49:10|81.07|80.47|81.11|80.51|81.11|80.51|81.07|80.47|6
1737697760000|2025-01-24 05:49:20|81.15|80.55|81.15|80.55|81.15|80.55|81.15|80.55|1
1737697770000|2025-01-24 05:49:30|81.17|80.57|81.2|80.6|81.26|80.66|81.17|80.57|10
1737697780000|2025-01-24 05:49:40|81.19|80.59|81.21|80.61|81.21|80.61|81.18|80.58|5
1737697790000|2025-01-24 05:49:50|81.19|80.59|81.18|80.58|81.19|80.59|81.18|80.58|18
1737697800000|2025-01-24 05:50:00|81.19|80.59|81.24|80.64|81.24|80.64|81.19|80.59|4
1737697810000|2025-01-24 05:50:10|81.23|80.63|81.26|80.66|81.26|80.66|81.2|80.6|6
1737697820000|2025-01-24 05:50:20|81.27|80.67|81.22|80.62|81.27|80.67|81.22|80.62|7
1737697830000|2025-01-24 05:50:30|81.21|80.61|81.22|80.62|81.25|80.65|81.21|80.61|8
1737697840000|2025-01-24 05:50:40|81.24|80.64|81.26|80.66|81.27|80.67|81.22|80.62|9
1737697860000|2025-01-24 05:51:00|81.27|80.67|81.27|80.67|81.28|80.68|81.27|80.67|3
1737697870000|2025-01-24 05:51:10|81.28|80.68|81.29|80.69|81.3|80.7|81.27|80.67|6
1737697880000|2025-01-24 05:51:20|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737697900000|2025-01-24 05:51:40|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737697910000|2025-01-24 05:51:50|81.29|80.69|81.29|80.69|81.3|80.7|81.29|80.69|3
1737697920000|2025-01-24 05:52:00|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737697930000|2025-01-24 05:52:10|81.3|80.7|81.27|80.67|81.3|80.7|81.27|80.67|4
1737697940000|2025-01-24 05:52:20|81.26|80.66|81.23|80.63|81.27|80.67|81.22|80.62|5
1737697950000|2025-01-24 05:52:30|81.22|80.62|81.25|80.65|81.25|80.65|81.22|80.62|5
1737697960000|2025-01-24 05:52:40|81.23|80.63|81.28|80.68|81.29|80.69|81.23|80.63|11
1737697970000|2025-01-24 05:52:50|81.27|80.67|81.28|80.68|81.29|80.69|81.27|80.67|6
1737697980000|2025-01-24 05:53:00|81.27|80.67|81.26|80.66|81.27|80.67|81.23|80.63|6
1737697990000|2025-01-24 05:53:10|81.27|80.67|81.26|80.66|81.27|80.67|81.26|80.66|6
1737698000000|2025-01-24 05:53:20|81.27|80.67|81.29|80.69|81.29|80.69|81.26|80.66|5
1737698010000|2025-01-24 05:53:30|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737698020000|2025-01-24 05:53:40|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737698030000|2025-01-24 05:53:50|81.3|80.7|81.29|80.69|81.3|80.7|81.28|80.68|6
1737698040000|2025-01-24 05:54:00|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737698050000|2025-01-24 05:54:10|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737698060000|2025-01-24 05:54:20|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737698070000|2025-01-24 05:54:30|81.26|80.66|81.26|80.66|81.27|80.67|81.26|80.66|3
1737698080000|2025-01-24 05:54:40|81.27|80.67|81.28|80.68|81.29|80.69|81.27|80.67|5
1737698090000|2025-01-24 05:54:50|81.27|80.67|81.27|80.67|81.28|80.68|81.26|80.66|7
1737698100000|2025-01-24 05:55:00|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737698110000|2025-01-24 05:55:10|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|2
1737698120000|2025-01-24 05:55:20|81.3|80.7|81.34|80.74|81.35|80.75|81.3|80.7|6
1737698130000|2025-01-24 05:55:30|81.35|80.75|81.36|80.76|81.36|80.76|81.35|80.75|2
1737698140000|2025-01-24 05:55:40|81.37|80.77|81.4|80.8|81.4|80.8|81.37|80.77|6
1737698150000|2025-01-24 05:55:50|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737698160000|2025-01-24 05:56:00|81.37|80.77|81.35|80.75|81.38|80.78|81.35|80.75|5
1737698170000|2025-01-24 05:56:10|81.37|80.77|81.37|80.77|81.37|80.77|81.36|80.76|7
1737698180000|2025-01-24 05:56:20|81.38|80.78|81.37|80.77|81.38|80.78|81.37|80.77|2
1737698190000|2025-01-24 05:56:30|81.39|80.79|81.41|80.81|81.41|80.81|81.38|80.78|5
1737698200000|2025-01-24 05:56:40|81.42|80.82|81.46|80.86|81.46|80.86|81.42|80.82|6
1737698220000|2025-01-24 05:57:00|81.47|80.87|81.47|80.87|81.48|80.88|81.47|80.87|5
1737698230000|2025-01-24 05:57:10|81.48|80.88|81.48|80.88|81.48|80.88|81.47|80.87|3
1737698240000|2025-01-24 05:57:20|81.47|80.87|81.46|80.86|81.47|80.87|81.43|80.83|7
1737698250000|2025-01-24 05:57:30|81.45|80.85|81.48|80.88|81.48|80.88|81.45|80.85|4
1737698260000|2025-01-24 05:57:40|81.47|80.87|81.45|80.85|81.47|80.87|81.45|80.85|3
1737698270000|2025-01-24 05:57:50|81.46|80.86|81.5|80.9|81.5|80.9|81.46|80.86|5
1737698280000|2025-01-24 05:58:00|81.55|80.95|81.55|80.95|81.55|80.95|81.53|80.93|9
1737698290000|2025-01-24 05:58:10|81.56|80.96|81.6|81|81.6|81|81.56|80.96|3
1737698300000|2025-01-24 05:58:20|81.59|80.99|81.55|80.95|81.6|81|81.54|80.94|13
1737698310000|2025-01-24 05:58:30|81.54|80.94|81.59|80.99|81.6|81|81.54|80.94|9
1737698320000|2025-01-24 05:58:40|81.6|81|81.59|80.99|81.61|81.01|81.59|80.99|4
1737698330000|2025-01-24 05:58:50|81.6|81|81.58|80.98|81.62|81.02|81.58|80.98|8
1737698340000|2025-01-24 05:59:00|81.59|80.99|81.6|81|81.6|81|81.56|80.96|10
1737698350000|2025-01-24 05:59:10|81.59|80.99|81.59|80.99|81.6|81|81.59|80.99|3
1737698360000|2025-01-24 05:59:20|81.6|81|81.58|80.98|81.6|81|81.58|80.98|5
1737698370000|2025-01-24 05:59:30|81.57|80.97|81.56|80.96|81.57|80.97|81.55|80.95|4
1737698380000|2025-01-24 05:59:40|81.57|80.97|81.56|80.96|81.57|80.97|81.56|80.96|2
1737698390000|2025-01-24 05:59:50|81.55|80.95|81.52|80.92|81.56|80.96|81.51|80.91|6
1737698400000|2025-01-24 06:00:00|81.53|80.93|81.6|81|81.6|81|81.53|80.93|10
1737698410000|2025-01-24 06:00:10|81.61|81.01|81.6|81|81.61|81.01|81.59|80.99|6
1737698420000|2025-01-24 06:00:20|81.59|80.99|81.61|81.01|81.63|81.03|81.59|80.99|17
1737698430000|2025-01-24 06:00:30|81.62|81.02|81.6|81|81.63|81.03|81.6|81|5
1737698440000|2025-01-24 06:00:40|81.61|81.01|81.6|81|81.61|81.01|81.59|80.99|8
1737698450000|2025-01-24 06:00:50|81.61|81.01|81.68|81.08|81.69|81.09|81.61|81.01|11
1737698460000|2025-01-24 06:01:00|81.67|81.07|81.55|80.95|81.67|81.07|81.54|80.94|12
1737698470000|2025-01-24 06:01:10|81.54|80.94|81.58|80.98|81.59|80.99|81.52|80.92|7
1737698480000|2025-01-24 06:01:20|81.57|80.97|81.52|80.92|81.57|80.97|81.52|80.92|8
1737698490000|2025-01-24 06:01:30|81.51|80.91|81.46|80.86|81.51|80.91|81.44|80.84|14
1737698500000|2025-01-24 06:01:40|81.47|80.87|81.44|80.84|81.47|80.87|81.42|80.82|17
1737698510000|2025-01-24 06:01:50|81.45|80.85|81.46|80.86|81.46|80.86|81.42|80.82|9
1737698520000|2025-01-24 06:02:00|81.45|80.85|81.48|80.88|81.49|80.89|81.43|80.83|15
1737698530000|2025-01-24 06:02:10|81.49|80.89|81.48|80.88|81.51|80.91|81.48|80.88|11
1737698540000|2025-01-24 06:02:20|81.47|80.87|81.42|80.82|81.47|80.87|81.42|80.82|14
1737698550000|2025-01-24 06:02:30|81.43|80.83|81.46|80.86|81.46|80.86|81.43|80.83|13
1737698560000|2025-01-24 06:02:40|81.48|80.88|81.46|80.86|81.48|80.88|81.44|80.84|9
1737698570000|2025-01-24 06:02:50|81.43|80.83|81.5|80.9|81.51|80.91|81.43|80.83|5
1737698580000|2025-01-24 06:03:00|81.49|80.89|81.51|80.91|81.51|80.91|81.48|80.88|9
1737698590000|2025-01-24 06:03:10|81.5|80.9|81.44|80.84|81.5|80.9|81.43|80.83|14
1737698600000|2025-01-24 06:03:20|81.45|80.85|81.49|80.89|81.49|80.89|81.43|80.83|15
1737698610000|2025-01-24 06:03:30|81.48|80.88|81.48|80.88|81.49|80.89|81.46|80.86|7
1737698620000|2025-01-24 06:03:40|81.47|80.87|81.43|80.83|81.48|80.88|81.43|80.83|7
1737698630000|2025-01-24 06:03:50|81.42|80.82|81.41|80.81|81.44|80.84|81.41|80.81|6
1737698640000|2025-01-24 06:04:00|81.4|80.8|81.38|80.78|81.4|80.8|81.38|80.78|5
1737698650000|2025-01-24 06:04:10|81.39|80.79|81.39|80.79|81.41|80.81|81.38|80.78|8
1737698660000|2025-01-24 06:04:20|81.4|80.8|81.44|80.84|81.44|80.84|81.39|80.79|4
1737698670000|2025-01-24 06:04:30|81.46|80.86|81.52|80.92|81.55|80.95|81.46|80.86|11
1737698680000|2025-01-24 06:04:40|81.51|80.91|81.47|80.87|81.51|80.91|81.47|80.87|7
1737698690000|2025-01-24 06:04:50|81.46|80.86|81.49|80.89|81.49|80.89|81.46|80.86|4
1737698700000|2025-01-24 06:05:00|81.48|80.88|81.43|80.83|81.48|80.88|81.43|80.83|5
1737698710000|2025-01-24 06:05:10|81.42|80.82|81.47|80.87|81.48|80.88|81.41|80.81|7
1737698720000|2025-01-24 06:05:20|81.48|80.88|81.48|80.88|81.48|80.88|81.47|80.87|7
1737698730000|2025-01-24 06:05:30|81.47|80.87|81.4|80.8|81.48|80.88|81.4|80.8|10
1737698740000|2025-01-24 06:05:40|81.39|80.79|81.39|80.79|81.4|80.8|81.38|80.78|5
1737698750000|2025-01-24 06:05:50|81.4|80.8|81.41|80.81|81.41|80.81|81.39|80.79|8
1737698760000|2025-01-24 06:06:00|81.42|80.82|81.49|80.89|81.5|80.9|81.41|80.81|8
1737698770000|2025-01-24 06:06:10|81.48|80.88|81.46|80.86|81.49|80.89|81.46|80.86|7
1737698780000|2025-01-24 06:06:20|81.45|80.85|81.42|80.82|81.45|80.85|81.42|80.82|12
1737698790000|2025-01-24 06:06:30|81.41|80.81|81.43|80.83|81.43|80.83|81.4|80.8|6
1737698800000|2025-01-24 06:06:40|81.45|80.85|81.39|80.79|81.45|80.85|81.39|80.79|6
1737698810000|2025-01-24 06:06:50|81.4|80.8|81.41|80.81|81.41|80.81|81.4|80.8|2
1737698820000|2025-01-24 06:07:00|81.4|80.8|81.38|80.78|81.4|80.8|81.38|80.78|11
1737698830000|2025-01-24 06:07:10|81.39|80.79|81.39|80.79|81.39|80.79|81.38|80.78|9
1737698840000|2025-01-24 06:07:20|81.4|80.8|81.4|80.8|81.41|80.81|81.39|80.79|5
1737698850000|2025-01-24 06:07:30|81.41|80.81|81.38|80.78|81.41|80.81|81.37|80.77|6
1737698860000|2025-01-24 06:07:40|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|6
1737698870000|2025-01-24 06:07:50|81.39|80.79|81.41|80.81|81.41|80.81|81.39|80.79|5
1737698880000|2025-01-24 06:08:00|81.4|80.8|81.41|80.81|81.41|80.81|81.39|80.79|6
1737698890000|2025-01-24 06:08:10|81.46|80.86|81.46|80.86|81.46|80.86|81.43|80.83|6
1737698900000|2025-01-24 06:08:20|81.45|80.85|81.43|80.83|81.46|80.86|81.42|80.82|9
1737698910000|2025-01-24 06:08:30|81.42|80.82|81.41|80.81|81.42|80.82|81.4|80.8|4
1737698920000|2025-01-24 06:08:40|81.42|80.82|81.42|80.82|81.46|80.86|81.42|80.82|8
1737698930000|2025-01-24 06:08:50|81.41|80.81|81.41|80.81|81.41|80.81|81.41|80.81|1
1737698940000|2025-01-24 06:09:00|81.4|80.8|81.39|80.79|81.4|80.8|81.38|80.78|5
1737698950000|2025-01-24 06:09:10|81.38|80.78|81.36|80.76|81.38|80.78|81.31|80.71|11
1737698960000|2025-01-24 06:09:20|81.35|80.75|81.37|80.77|81.37|80.77|81.32|80.72|11
1737698970000|2025-01-24 06:09:30|81.36|80.76|81.36|80.76|81.37|80.77|81.36|80.76|3
1737698980000|2025-01-24 06:09:40|81.35|80.75|81.31|80.71|81.35|80.75|81.31|80.71|6
1737698990000|2025-01-24 06:09:50|81.32|80.72|81.32|80.72|81.36|80.76|81.31|80.71|7
1737699000000|2025-01-24 06:10:00|81.31|80.71|81.3|80.7|81.31|80.71|81.29|80.69|6
1737699010000|2025-01-24 06:10:10|81.29|80.69|81.37|80.77|81.39|80.79|81.29|80.69|7
1737699020000|2025-01-24 06:10:20|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|4
1737699030000|2025-01-24 06:10:30|81.4|80.8|81.39|80.79|81.4|80.8|81.38|80.78|4
1737699040000|2025-01-24 06:10:40|81.38|80.78|81.4|80.8|81.4|80.8|81.38|80.78|7
1737699050000|2025-01-24 06:10:50|81.39|80.79|81.39|80.79|81.4|80.8|81.39|80.79|3
1737699060000|2025-01-24 06:11:00|81.38|80.78|81.4|80.8|81.41|80.81|81.37|80.77|7
1737699070000|2025-01-24 06:11:10|81.39|80.79|81.36|80.76|81.4|80.8|81.36|80.76|6
1737699080000|2025-01-24 06:11:20|81.35|80.75|81.31|80.71|81.35|80.75|81.31|80.71|14
1737699090000|2025-01-24 06:11:30|81.32|80.72|81.31|80.71|81.32|80.72|81.3|80.7|6
1737699110000|2025-01-24 06:11:50|81.3|80.7|81.3|80.7|81.31|80.71|81.29|80.69|5
1737699120000|2025-01-24 06:12:00|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|4
1737699130000|2025-01-24 06:12:10|81.31|80.71|81.38|80.78|81.39|80.79|81.31|80.71|9
1737699140000|2025-01-24 06:12:20|81.37|80.77|81.33|80.73|81.37|80.77|81.32|80.72|6
1737699150000|2025-01-24 06:12:30|81.32|80.72|81.32|80.72|81.33|80.73|81.32|80.72|3
1737699160000|2025-01-24 06:12:40|81.33|80.73|81.33|80.73|81.38|80.78|81.33|80.73|9
1737699170000|2025-01-24 06:12:50|81.34|80.74|81.35|80.75|81.35|80.75|81.34|80.74|2
1737699180000|2025-01-24 06:13:00|81.36|80.76|81.37|80.77|81.37|80.77|81.36|80.76|4
1737699190000|2025-01-24 06:13:10|81.36|80.76|81.36|80.76|81.37|80.77|81.36|80.76|3
1737699200000|2025-01-24 06:13:20|81.37|80.77|81.32|80.72|81.37|80.77|81.32|80.72|11
1737699210000|2025-01-24 06:13:30|81.34|80.74|81.37|80.77|81.38|80.78|81.34|80.74|4
1737699220000|2025-01-24 06:13:40|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1737699230000|2025-01-24 06:13:50|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737699240000|2025-01-24 06:14:00|81.37|80.77|81.34|80.74|81.38|80.78|81.34|80.74|8
1737699250000|2025-01-24 06:14:10|81.33|80.73|81.32|80.72|81.33|80.73|81.32|80.72|2
1737699260000|2025-01-24 06:14:20|81.31|80.71|81.29|80.69|81.31|80.71|81.29|80.69|5
1737699270000|2025-01-24 06:14:30|81.28|80.68|81.29|80.69|81.29|80.69|81.27|80.67|3
1737699280000|2025-01-24 06:14:40|81.3|80.7|81.29|80.69|81.3|80.7|81.28|80.68|4
1737699300000|2025-01-24 06:15:00|81.28|80.68|81.38|80.78|81.38|80.78|81.27|80.67|6
1737699310000|2025-01-24 06:15:10|81.39|80.79|81.41|80.81|81.41|80.81|81.38|80.78|4
1737699320000|2025-01-24 06:15:20|81.4|80.8|81.41|80.81|81.41|80.81|81.4|80.8|4
1737699330000|2025-01-24 06:15:30|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737699340000|2025-01-24 06:15:40|81.4|80.8|81.4|80.8|81.4|80.8|81.39|80.79|7
1737699350000|2025-01-24 06:15:50|81.41|80.81|81.41|80.81|81.41|80.81|81.39|80.79|5
1737699360000|2025-01-24 06:16:00|81.4|80.8|81.36|80.76|81.4|80.8|81.33|80.73|8
1737699370000|2025-01-24 06:16:10|81.35|80.75|81.31|80.71|81.36|80.76|81.3|80.7|9
1737699380000|2025-01-24 06:16:20|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|2
1737699390000|2025-01-24 06:16:30|81.28|80.68|81.29|80.69|81.29|80.69|81.27|80.67|11
1737699400000|2025-01-24 06:16:40|81.28|80.68|81.28|80.68|81.29|80.69|81.28|80.68|3
1737699410000|2025-01-24 06:16:50|81.27|80.67|81.19|80.59|81.27|80.67|81.16|80.56|10
1737699420000|2025-01-24 06:17:00|81.18|80.58|81.2|80.6|81.2|80.6|81.17|80.57|10
1737699430000|2025-01-24 06:17:10|81.21|80.61|81.21|80.61|81.21|80.61|81.2|80.6|3
1737699440000|2025-01-24 06:17:20|81.2|80.6|81.2|80.6|81.21|80.61|81.19|80.59|7
1737699450000|2025-01-24 06:17:30|81.19|80.59|81.17|80.57|81.2|80.6|81.17|80.57|9
1737699460000|2025-01-24 06:17:40|81.18|80.58|81.11|80.51|81.18|80.58|81.11|80.51|7
1737699470000|2025-01-24 06:17:50|81.12|80.52|81.16|80.56|81.16|80.56|81.1|80.5|5
1737699480000|2025-01-24 06:18:00|81.14|80.54|81.12|80.52|81.18|80.58|81.11|80.51|14
1737699490000|2025-01-24 06:18:10|81.11|80.51|81.17|80.57|81.18|80.58|81.11|80.51|8
1737699500000|2025-01-24 06:18:20|81.16|80.56|81.17|80.57|81.17|80.57|81.16|80.56|6
1737699510000|2025-01-24 06:18:30|81.16|80.56|81.16|80.56|81.16|80.56|81.16|80.56|1
1737699520000|2025-01-24 06:18:40|81.13|80.53|81.12|80.52|81.13|80.53|81.11|80.51|7
1737699530000|2025-01-24 06:18:50|81.11|80.51|81.1|80.5|81.11|80.51|81.08|80.48|7
1737699540000|2025-01-24 06:19:00|81.11|80.51|81.18|80.58|81.18|80.58|81.11|80.51|6
1737699550000|2025-01-24 06:19:10|81.2|80.6|81.18|80.58|81.2|80.6|81.17|80.57|8
1737699560000|2025-01-24 06:19:20|81.2|80.6|81.2|80.6|81.2|80.6|81.19|80.59|3
1737699570000|2025-01-24 06:19:30|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737699580000|2025-01-24 06:19:40|81.2|80.6|81.2|80.6|81.2|80.6|81.19|80.59|3
1737699590000|2025-01-24 06:19:50|81.19|80.59|81.21|80.61|81.21|80.61|81.19|80.59|3
1737699600000|2025-01-24 06:20:00|81.22|80.62|81.26|80.66|81.27|80.67|81.22|80.62|6
1737699610000|2025-01-24 06:20:10|81.27|80.67|81.3|80.7|81.31|80.71|81.27|80.67|5
1737699620000|2025-01-24 06:20:20|81.29|80.69|81.29|80.69|81.29|80.69|81.27|80.67|5
1737699630000|2025-01-24 06:20:30|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737699640000|2025-01-24 06:20:40|81.29|80.69|81.3|80.7|81.31|80.71|81.29|80.69|5
1737699650000|2025-01-24 06:20:50|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|4
1737699660000|2025-01-24 06:21:00|81.31|80.71|81.36|80.76|81.37|80.77|81.31|80.71|4
1737699670000|2025-01-24 06:21:10|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737699680000|2025-01-24 06:21:20|81.37|80.77|81.38|80.78|81.38|80.78|81.37|80.77|2
1737699690000|2025-01-24 06:21:30|81.37|80.77|81.39|80.79|81.4|80.8|81.37|80.77|5
1737699700000|2025-01-24 06:21:40|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737699710000|2025-01-24 06:21:50|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737699720000|2025-01-24 06:22:00|81.38|80.78|81.34|80.74|81.38|80.78|81.34|80.74|7
1737699730000|2025-01-24 06:22:10|81.33|80.73|81.38|80.78|81.38|80.78|81.33|80.73|7
1737699740000|2025-01-24 06:22:20|81.37|80.77|81.32|80.72|81.37|80.77|81.32|80.72|5
1737699750000|2025-01-24 06:22:30|81.31|80.71|81.34|80.74|81.35|80.75|81.31|80.71|7
1737699760000|2025-01-24 06:22:40|81.35|80.75|81.38|80.78|81.38|80.78|81.33|80.73|6
1737699770000|2025-01-24 06:22:50|81.39|80.79|81.38|80.78|81.39|80.79|81.37|80.77|4
1737699780000|2025-01-24 06:23:00|81.39|80.79|81.41|80.81|81.45|80.85|81.39|80.79|9
1737699790000|2025-01-24 06:23:10|81.45|80.85|81.47|80.87|81.47|80.87|81.43|80.83|6
1737699800000|2025-01-24 06:23:20|81.46|80.86|81.45|80.85|81.47|80.87|81.45|80.85|4
1737699830000|2025-01-24 06:23:50|81.43|80.83|81.42|80.82|81.43|80.83|81.42|80.82|2
1737699840000|2025-01-24 06:24:00|81.41|80.81|81.41|80.81|81.41|80.81|81.41|80.81|1
1737699850000|2025-01-24 06:24:10|81.4|80.8|81.39|80.79|81.4|80.8|81.37|80.77|6
1737699860000|2025-01-24 06:24:20|81.38|80.78|81.38|80.78|81.39|80.79|81.37|80.77|5
1737699880000|2025-01-24 06:24:40|81.37|80.77|81.38|80.78|81.38|80.78|81.36|80.76|4
1737699890000|2025-01-24 06:24:50|81.37|80.77|81.36|80.76|81.37|80.77|81.34|80.74|6
1737699900000|2025-01-24 06:25:00|81.37|80.77|81.37|80.77|81.37|80.77|81.36|80.76|5
1737699910000|2025-01-24 06:25:10|81.36|80.76|81.38|80.78|81.38|80.78|81.36|80.76|7
1737699930000|2025-01-24 06:25:30|81.39|80.79|81.38|80.78|81.39|80.79|81.37|80.77|4
1737699940000|2025-01-24 06:25:40|81.39|80.79|81.39|80.79|81.4|80.8|81.38|80.78|5
1737699950000|2025-01-24 06:25:50|81.4|80.8|81.38|80.78|81.4|80.8|81.38|80.78|3
1737699960000|2025-01-24 06:26:00|81.37|80.77|81.37|80.77|81.37|80.77|81.36|80.76|3
1737699970000|2025-01-24 06:26:10|81.38|80.78|81.4|80.8|81.4|80.8|81.38|80.78|3
1737699980000|2025-01-24 06:26:20|81.39|80.79|81.39|80.79|81.4|80.8|81.39|80.79|3
1737699990000|2025-01-24 06:26:30|81.38|80.78|81.38|80.78|81.38|80.78|81.37|80.77|3
1737700000000|2025-01-24 06:26:40|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737700010000|2025-01-24 06:26:50|81.36|80.76|81.32|80.72|81.36|80.76|81.32|80.72|4
1737700030000|2025-01-24 06:27:10|81.36|80.76|81.37|80.77|81.38|80.78|81.36|80.76|4
1737700040000|2025-01-24 06:27:20|81.36|80.76|81.33|80.73|81.37|80.77|81.33|80.73|5
1737700050000|2025-01-24 06:27:30|81.32|80.72|81.31|80.71|81.32|80.72|81.31|80.71|2
1737700060000|2025-01-24 06:27:40|81.32|80.72|81.33|80.73|81.36|80.76|81.32|80.72|7
1737700070000|2025-01-24 06:27:50|81.32|80.72|81.31|80.71|81.32|80.72|81.31|80.71|2
1737700080000|2025-01-24 06:28:00|81.3|80.7|81.3|80.7|81.3|80.7|81.29|80.69|7
1737700090000|2025-01-24 06:28:10|81.29|80.69|81.29|80.69|81.29|80.69|81.28|80.68|5
1737700120000|2025-01-24 06:28:40|81.25|80.65|81.23|80.63|81.25|80.65|81.22|80.62|4
1737700130000|2025-01-24 06:28:50|81.24|80.64|81.21|80.61|81.24|80.64|81.2|80.6|8
1737700150000|2025-01-24 06:29:10|81.22|80.62|81.26|80.66|81.27|80.67|81.22|80.62|3
1737700170000|2025-01-24 06:29:30|81.24|80.64|81.26|80.66|81.26|80.66|81.22|80.62|8
1737700180000|2025-01-24 06:29:40|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737700190000|2025-01-24 06:29:50|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|6
1737700200000|2025-01-24 06:30:00|81.29|80.69|81.3|80.7|81.31|80.71|81.28|80.68|12
1737700210000|2025-01-24 06:30:10|81.31|80.71|81.34|80.74|81.36|80.76|81.31|80.71|4
1737700220000|2025-01-24 06:30:20|81.33|80.73|81.33|80.73|81.33|80.73|81.32|80.72|3
1737700230000|2025-01-24 06:30:30|81.32|80.72|81.28|80.68|81.32|80.72|81.27|80.67|7
1737700240000|2025-01-24 06:30:40|81.29|80.69|81.27|80.67|81.29|80.69|81.27|80.67|3
1737700250000|2025-01-24 06:30:50|81.26|80.66|81.26|80.66|81.26|80.66|81.25|80.65|3
1737700260000|2025-01-24 06:31:00|81.27|80.67|81.31|80.71|81.31|80.71|81.27|80.67|4
1737700270000|2025-01-24 06:31:10|81.3|80.7|81.31|80.71|81.31|80.71|81.3|80.7|2
1737700280000|2025-01-24 06:31:20|81.32|80.72|81.36|80.76|81.36|80.76|81.32|80.72|9
1737700290000|2025-01-24 06:31:30|81.38|80.78|81.39|80.79|81.39|80.79|81.37|80.77|4
1737700300000|2025-01-24 06:31:40|81.37|80.77|81.39|80.79|81.39|80.79|81.37|80.77|3
1737700310000|2025-01-24 06:31:50|81.4|80.8|81.39|80.79|81.4|80.8|81.38|80.78|4
1737700320000|2025-01-24 06:32:00|81.4|80.8|81.38|80.78|81.4|80.8|81.38|80.78|3
1737700330000|2025-01-24 06:32:10|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|2
1737700340000|2025-01-24 06:32:20|81.37|80.77|81.32|80.72|81.37|80.77|81.32|80.72|6
1737700350000|2025-01-24 06:32:30|81.31|80.71|81.31|80.71|81.32|80.72|81.3|80.7|5
1737700360000|2025-01-24 06:32:40|81.3|80.7|81.28|80.68|81.31|80.71|81.27|80.67|8
1737700370000|2025-01-24 06:32:50|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737700380000|2025-01-24 06:33:00|81.3|80.7|81.3|80.7|81.31|80.71|81.3|80.7|5
1737700390000|2025-01-24 06:33:10|81.28|80.68|81.27|80.67|81.29|80.69|81.26|80.66|6
1737700400000|2025-01-24 06:33:20|81.26|80.66|81.27|80.67|81.27|80.67|81.23|80.63|7
1737700420000|2025-01-24 06:33:40|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737700430000|2025-01-24 06:33:50|81.27|80.67|81.22|80.62|81.27|80.67|81.22|80.62|5
1737700440000|2025-01-24 06:34:00|81.26|80.66|81.19|80.59|81.26|80.66|81.19|80.59|10
1737700450000|2025-01-24 06:34:10|81.18|80.58|81.19|80.59|81.2|80.6|81.18|80.58|4
1737700460000|2025-01-24 06:34:20|81.18|80.58|81.18|80.58|81.19|80.59|81.15|80.55|11
1737700470000|2025-01-24 06:34:30|81.17|80.57|81.21|80.61|81.21|80.61|81.17|80.57|7
1737700480000|2025-01-24 06:34:40|81.2|80.6|81.19|80.59|81.2|80.6|81.19|80.59|2
1737700490000|2025-01-24 06:34:50|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737700500000|2025-01-24 06:35:00|81.19|80.59|81.21|80.61|81.21|80.61|81.19|80.59|3
1737700510000|2025-01-24 06:35:10|81.2|80.6|81.2|80.6|81.21|80.61|81.2|80.6|3
1737700520000|2025-01-24 06:35:20|81.19|80.59|81.2|80.6|81.2|80.6|81.19|80.59|4
1737700540000|2025-01-24 06:35:40|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737700560000|2025-01-24 06:36:00|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737700570000|2025-01-24 06:36:10|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737700600000|2025-01-24 06:36:40|81.2|80.6|81.24|80.64|81.27|80.67|81.2|80.6|9
1737700610000|2025-01-24 06:36:50|81.23|80.63|81.28|80.68|81.28|80.68|81.23|80.63|6
1737700620000|2025-01-24 06:37:00|81.29|80.69|81.29|80.69|81.29|80.69|81.28|80.68|3
1737700630000|2025-01-24 06:37:10|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737700640000|2025-01-24 06:37:20|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|2
1737700650000|2025-01-24 06:37:30|81.29|80.69|81.27|80.67|81.29|80.69|81.27|80.67|3
1737700660000|2025-01-24 06:37:40|81.24|80.64|81.2|80.6|81.24|80.64|81.2|80.6|5
1737700670000|2025-01-24 06:37:50|81.21|80.61|81.21|80.61|81.21|80.61|81.2|80.6|3
1737700690000|2025-01-24 06:38:10|81.22|80.62|81.21|80.61|81.22|80.62|81.21|80.61|2
1737700700000|2025-01-24 06:38:20|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737700710000|2025-01-24 06:38:30|81.1|80.5|81.1|80.5|81.11|80.51|81.1|80.5|3
1737700720000|2025-01-24 06:38:40|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|4
1737700730000|2025-01-24 06:38:50|81.07|80.47|81.03|80.43|81.07|80.47|81.02|80.42|7
1737700740000|2025-01-24 06:39:00|81.06|80.46|81.02|80.42|81.06|80.46|81.02|80.42|5
1737700750000|2025-01-24 06:39:10|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737700760000|2025-01-24 06:39:20|81.01|80.41|80.98|80.38|81.01|80.41|80.98|80.38|6
1737700780000|2025-01-24 06:39:40|80.97|80.37|80.95|80.35|80.97|80.37|80.95|80.35|2
1737700800000|2025-01-24 06:40:00|80.94|80.34|81.05|80.45|81.07|80.47|80.94|80.34|12
1737700810000|2025-01-24 06:40:10|81.04|80.44|81.04|80.44|81.05|80.45|81.03|80.43|8
1737700820000|2025-01-24 06:40:20|81.03|80.43|81|80.4|81.03|80.43|81|80.4|6
1737700830000|2025-01-24 06:40:30|80.99|80.39|80.98|80.38|81|80.4|80.97|80.37|6
1737700840000|2025-01-24 06:40:40|80.99|80.39|81.02|80.42|81.03|80.43|80.98|80.38|10
1737700850000|2025-01-24 06:40:50|81.04|80.44|81.04|80.44|81.05|80.45|81.02|80.42|9
1737700860000|2025-01-24 06:41:00|81.05|80.45|81.1|80.5|81.1|80.5|81.05|80.45|5
1737700870000|2025-01-24 06:41:10|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737700880000|2025-01-24 06:41:20|81.09|80.49|81.08|80.48|81.09|80.49|81.07|80.47|5
1737700890000|2025-01-24 06:41:30|81.07|80.47|81.08|80.48|81.08|80.48|81.07|80.47|4
1737700900000|2025-01-24 06:41:40|81.07|80.47|81.03|80.43|81.07|80.47|81.01|80.41|12
1737700910000|2025-01-24 06:41:50|81.02|80.42|81.02|80.42|81.05|80.45|81.01|80.41|10
1737700920000|2025-01-24 06:42:00|81.01|80.41|80.97|80.37|81.01|80.41|80.96|80.36|6
1737700930000|2025-01-24 06:42:10|80.99|80.39|80.99|80.39|80.99|80.39|80.98|80.38|3
1737700940000|2025-01-24 06:42:20|81|80.4|80.99|80.39|81|80.4|80.99|80.39|2
1737700950000|2025-01-24 06:42:30|80.98|80.38|81.08|80.48|81.08|80.48|80.98|80.38|7
1737700960000|2025-01-24 06:42:40|81.07|80.47|81.08|80.48|81.08|80.48|81.07|80.47|4
1737700970000|2025-01-24 06:42:50|81.09|80.49|81.08|80.48|81.09|80.49|81.07|80.47|8
1737701010000|2025-01-24 06:43:30|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737701020000|2025-01-24 06:43:40|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737701040000|2025-01-24 06:44:00|81.07|80.47|81.06|80.46|81.08|80.48|81.06|80.46|4
1737701050000|2025-01-24 06:44:10|81.04|80.44|81|80.4|81.04|80.44|81|80.4|7
1737701060000|2025-01-24 06:44:20|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737701070000|2025-01-24 06:44:30|81.01|80.41|81.02|80.42|81.04|80.44|81.01|80.41|5
1737701080000|2025-01-24 06:44:40|81.03|80.43|81.05|80.45|81.05|80.45|81.02|80.42|3
1737701090000|2025-01-24 06:44:50|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737701100000|2025-01-24 06:45:00|81.07|80.47|81.1|80.5|81.11|80.51|81.07|80.47|7
1737701110000|2025-01-24 06:45:10|81.08|80.48|81.09|80.49|81.1|80.5|81.08|80.48|10
1737701120000|2025-01-24 06:45:20|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737701130000|2025-01-24 06:45:30|81.1|80.5|81.09|80.49|81.11|80.51|81.09|80.49|6
1737701150000|2025-01-24 06:45:50|81.1|80.5|81.13|80.53|81.16|80.56|81.1|80.5|7
1737701160000|2025-01-24 06:46:00|81.18|80.58|81.16|80.56|81.19|80.59|81.16|80.56|5
1737701170000|2025-01-24 06:46:10|81.14|80.54|81.17|80.57|81.17|80.57|81.13|80.53|4
1737701180000|2025-01-24 06:46:20|81.16|80.56|81.16|80.56|81.16|80.56|81.16|80.56|1
1737701190000|2025-01-24 06:46:30|81.17|80.57|81.19|80.59|81.19|80.59|81.17|80.57|5
1737701200000|2025-01-24 06:46:40|81.2|80.6|81.2|80.6|81.21|80.61|81.19|80.59|5
1737701210000|2025-01-24 06:46:50|81.19|80.59|81.19|80.59|81.2|80.6|81.19|80.59|3
1737701220000|2025-01-24 06:47:00|81.2|80.6|81.19|80.59|81.2|80.6|81.19|80.59|2
1737701230000|2025-01-24 06:47:10|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737701240000|2025-01-24 06:47:20|81.21|80.61|81.2|80.6|81.21|80.61|81.19|80.59|6
1737701250000|2025-01-24 06:47:30|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737701280000|2025-01-24 06:48:00|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737701290000|2025-01-24 06:48:10|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737701320000|2025-01-24 06:48:40|81.22|80.62|81.22|80.62|81.23|80.63|81.21|80.61|4
1737701330000|2025-01-24 06:48:50|81.21|80.61|81.19|80.59|81.21|80.61|81.19|80.59|3
1737701340000|2025-01-24 06:49:00|81.21|80.61|81.21|80.61|81.21|80.61|81.19|80.59|4
1737701350000|2025-01-24 06:49:10|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737701370000|2025-01-24 06:49:30|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|8
1737701390000|2025-01-24 06:49:50|81.28|80.68|81.28|80.68|81.28|80.68|81.26|80.66|6
1737701400000|2025-01-24 06:50:00|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737701410000|2025-01-24 06:50:10|81.3|80.7|81.31|80.71|81.31|80.71|81.3|80.7|2
1737701420000|2025-01-24 06:50:20|81.29|80.69|81.29|80.69|81.3|80.7|81.29|80.69|3
1737701430000|2025-01-24 06:50:30|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737701460000|2025-01-24 06:51:00|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737701470000|2025-01-24 06:51:10|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737701480000|2025-01-24 06:51:20|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737701490000|2025-01-24 06:51:30|81.29|80.69|81.29|80.69|81.3|80.7|81.29|80.69|5
1737701500000|2025-01-24 06:51:40|81.28|80.68|81.24|80.64|81.28|80.68|81.22|80.62|6
1737701510000|2025-01-24 06:51:50|81.23|80.63|81.21|80.61|81.23|80.63|81.21|80.61|3
1737701520000|2025-01-24 06:52:00|81.2|80.6|81.19|80.59|81.2|80.6|81.19|80.59|2
1737701530000|2025-01-24 06:52:10|81.2|80.6|81.21|80.61|81.21|80.61|81.2|80.6|4
1737701550000|2025-01-24 06:52:30|81.2|80.6|81.19|80.59|81.2|80.6|81.19|80.59|2
1737701560000|2025-01-24 06:52:40|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737701570000|2025-01-24 06:52:50|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737701600000|2025-01-24 06:53:20|81.2|80.6|81.2|80.6|81.2|80.6|81.19|80.59|3
1737701610000|2025-01-24 06:53:30|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737701620000|2025-01-24 06:53:40|81.2|80.6|81.21|80.61|81.21|80.61|81.2|80.6|2
1737701630000|2025-01-24 06:53:50|81.2|80.6|81.21|80.61|81.21|80.61|81.2|80.6|2
1737701640000|2025-01-24 06:54:00|81.2|80.6|81.2|80.6|81.21|80.61|81.2|80.6|3
1737701660000|2025-01-24 06:54:20|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737701690000|2025-01-24 06:54:50|81.2|80.6|81.21|80.61|81.21|80.61|81.2|80.6|2
1737701700000|2025-01-24 06:55:00|81.2|80.6|81.18|80.58|81.2|80.6|81.18|80.58|3
1737701720000|2025-01-24 06:55:20|81.19|80.59|81.18|80.58|81.19|80.59|81.18|80.58|4
1737701730000|2025-01-24 06:55:30|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737701750000|2025-01-24 06:55:50|81.13|80.53|81.11|80.51|81.13|80.53|81.11|80.51|3
1737701800000|2025-01-24 06:56:40|81.1|80.5|81.11|80.51|81.11|80.51|81.1|80.5|2
1737701810000|2025-01-24 06:56:50|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737701820000|2025-01-24 06:57:00|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737701850000|2025-01-24 06:57:30|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737701860000|2025-01-24 06:57:40|81.08|80.48|81.03|80.43|81.08|80.48|81.03|80.43|5
1737701870000|2025-01-24 06:57:50|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737701880000|2025-01-24 06:58:00|81.05|80.45|81.06|80.46|81.06|80.46|81.05|80.45|2
1737701890000|2025-01-24 06:58:10|81.07|80.47|81.08|80.48|81.09|80.49|81.07|80.47|3
1737701900000|2025-01-24 06:58:20|81.07|80.47|81.1|80.5|81.1|80.5|81.07|80.47|6
1737701920000|2025-01-24 06:58:40|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737701930000|2025-01-24 06:58:50|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737701970000|2025-01-24 06:59:30|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737701980000|2025-01-24 06:59:40|81.08|80.48|81.06|80.46|81.09|80.49|81.06|80.46|7
1737701990000|2025-01-24 06:59:50|81.03|80.43|81.03|80.43|81.04|80.44|81.03|80.43|5
1737702000000|2025-01-24 07:00:00|81.07|80.47|81.06|80.46|81.07|80.47|81.06|80.46|2
1737702010000|2025-01-24 07:00:10|81.07|80.47|81.09|80.49|81.09|80.49|81.07|80.47|3
1737702020000|2025-01-24 07:00:20|81.08|80.48|81.08|80.48|81.09|80.49|81.07|80.47|5
1737702030000|2025-01-24 07:00:30|81.09|80.49|81.09|80.49|81.1|80.5|81.09|80.49|5
1737702040000|2025-01-24 07:00:40|81.1|80.5|81.12|80.52|81.17|80.57|81.1|80.5|9
1737702050000|2025-01-24 07:00:50|81.13|80.53|81.17|80.57|81.17|80.57|81.11|80.51|6
1737702060000|2025-01-24 07:01:00|81.15|80.55|81.16|80.56|81.16|80.56|81.15|80.55|6
1737702070000|2025-01-24 07:01:10|81.15|80.55|81.12|80.52|81.15|80.55|81.11|80.51|6
1737702080000|2025-01-24 07:01:20|81.11|80.51|81.1|80.5|81.12|80.52|81.1|80.5|8
1737702090000|2025-01-24 07:01:30|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737702100000|2025-01-24 07:01:40|81.08|80.48|81.08|80.48|81.09|80.49|81.08|80.48|3
1737702110000|2025-01-24 07:01:50|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737702120000|2025-01-24 07:02:00|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|4
1737702130000|2025-01-24 07:02:10|81.06|80.46|81.09|80.49|81.09|80.49|81.06|80.46|6
1737702140000|2025-01-24 07:02:20|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|3
1737702150000|2025-01-24 07:02:30|81.11|80.51|81.12|80.52|81.12|80.52|81.11|80.51|2
1737702160000|2025-01-24 07:02:40|81.15|80.55|81.18|80.58|81.18|80.58|81.15|80.55|6
1737702170000|2025-01-24 07:02:50|81.19|80.59|81.19|80.59|81.2|80.6|81.19|80.59|3
1737702180000|2025-01-24 07:03:00|81.2|80.6|81.27|80.67|81.27|80.67|81.2|80.6|9
1737702190000|2025-01-24 07:03:10|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|4
1737702200000|2025-01-24 07:03:20|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737702210000|2025-01-24 07:03:30|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|4
1737702230000|2025-01-24 07:03:50|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737702240000|2025-01-24 07:04:00|81.33|80.73|81.38|80.78|81.38|80.78|81.33|80.73|3
1737702260000|2025-01-24 07:04:20|81.39|80.79|81.34|80.74|81.39|80.79|81.33|80.73|8
1737702270000|2025-01-24 07:04:30|81.33|80.73|81.33|80.73|81.34|80.74|81.33|80.73|5
1737702290000|2025-01-24 07:04:50|81.32|80.72|81.31|80.71|81.32|80.72|81.3|80.7|4
1737702310000|2025-01-24 07:05:10|81.3|80.7|81.29|80.69|81.31|80.71|81.29|80.69|4
1737702320000|2025-01-24 07:05:20|81.28|80.68|81.26|80.66|81.29|80.69|81.26|80.66|4
1737702330000|2025-01-24 07:05:30|81.29|80.69|81.29|80.69|81.3|80.7|81.29|80.69|3
1737702340000|2025-01-24 07:05:40|81.28|80.68|81.29|80.69|81.3|80.7|81.28|80.68|4
1737702350000|2025-01-24 07:05:50|81.3|80.7|81.31|80.71|81.31|80.71|81.3|80.7|2
1737702380000|2025-01-24 07:06:20|81.3|80.7|81.27|80.67|81.3|80.7|81.27|80.67|4
1737702390000|2025-01-24 07:06:30|81.28|80.68|81.22|80.62|81.28|80.68|81.22|80.62|5
1737702410000|2025-01-24 07:06:50|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737702420000|2025-01-24 07:07:00|81.22|80.62|81.21|80.61|81.22|80.62|81.21|80.61|2
1737702430000|2025-01-24 07:07:10|81.2|80.6|81.21|80.61|81.21|80.61|81.19|80.59|4
1737702440000|2025-01-24 07:07:20|81.2|80.6|81.24|80.64|81.26|80.66|81.2|80.6|6
1737702450000|2025-01-24 07:07:30|81.23|80.63|81.26|80.66|81.26|80.66|81.23|80.63|5
1737702460000|2025-01-24 07:07:40|81.25|80.65|81.24|80.64|81.25|80.65|81.24|80.64|2
1737702470000|2025-01-24 07:07:50|81.23|80.63|81.23|80.63|81.23|80.63|81.23|80.63|1
1737702480000|2025-01-24 07:08:00|81.22|80.62|81.21|80.61|81.22|80.62|81.21|80.61|2
1737702490000|2025-01-24 07:08:10|81.2|80.6|81.21|80.61|81.21|80.61|81.2|80.6|2
1737702500000|2025-01-24 07:08:20|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737702510000|2025-01-24 07:08:30|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737702540000|2025-01-24 07:09:00|81.2|80.6|81.21|80.61|81.21|80.61|81.2|80.6|2
1737702580000|2025-01-24 07:09:40|81.22|80.62|81.21|80.61|81.22|80.62|81.21|80.61|2
1737702590000|2025-01-24 07:09:50|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737702600000|2025-01-24 07:10:00|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737702610000|2025-01-24 07:10:10|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737702630000|2025-01-24 07:10:30|81.25|80.65|81.27|80.67|81.27|80.67|81.25|80.65|3
1737702640000|2025-01-24 07:10:40|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737702650000|2025-01-24 07:10:50|81.27|80.67|81.24|80.64|81.27|80.67|81.23|80.63|6
1737702660000|2025-01-24 07:11:00|81.23|80.63|81.19|80.59|81.23|80.63|81.19|80.59|9
1737702670000|2025-01-24 07:11:10|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737702680000|2025-01-24 07:11:20|81.22|80.62|81.21|80.61|81.22|80.62|81.21|80.61|2
1737702700000|2025-01-24 07:11:40|81.2|80.6|81.2|80.6|81.21|80.61|81.2|80.6|3
1737702710000|2025-01-24 07:11:50|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737702720000|2025-01-24 07:12:00|81.18|80.58|81.19|80.59|81.19|80.59|81.17|80.57|3
1737702730000|2025-01-24 07:12:10|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|2
1737702740000|2025-01-24 07:12:20|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737702750000|2025-01-24 07:12:30|81.19|80.59|81.19|80.59|81.19|80.59|81.18|80.58|3
1737702760000|2025-01-24 07:12:40|81.2|80.6|81.17|80.57|81.2|80.6|81.16|80.56|5
1737702770000|2025-01-24 07:12:50|81.16|80.56|81.13|80.53|81.16|80.56|81.13|80.53|8
1737702780000|2025-01-24 07:13:00|81.12|80.52|81.17|80.57|81.17|80.57|81.12|80.52|5
1737702790000|2025-01-24 07:13:10|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737702800000|2025-01-24 07:13:20|81.17|80.57|81.16|80.56|81.17|80.57|81.16|80.56|2
1737702810000|2025-01-24 07:13:30|81.14|80.54|81.13|80.53|81.14|80.54|81.13|80.53|2
1737702820000|2025-01-24 07:13:40|81.12|80.52|81.05|80.45|81.12|80.52|81.05|80.45|6
1737702830000|2025-01-24 07:13:50|81.04|80.44|81.06|80.46|81.06|80.46|81.04|80.44|2
1737702840000|2025-01-24 07:14:00|81.05|80.45|81.06|80.46|81.06|80.46|81.05|80.45|2
1737702850000|2025-01-24 07:14:10|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737702870000|2025-01-24 07:14:30|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737702900000|2025-01-24 07:15:00|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737702910000|2025-01-24 07:15:10|81.1|80.5|81.1|80.5|81.11|80.51|81.1|80.5|3
1737702920000|2025-01-24 07:15:20|81.11|80.51|81.15|80.55|81.17|80.57|81.11|80.51|11
1737702930000|2025-01-24 07:15:30|81.14|80.54|81.12|80.52|81.14|80.54|81.12|80.52|2
1737702940000|2025-01-24 07:15:40|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737702950000|2025-01-24 07:15:50|81.09|80.49|81.1|80.5|81.11|80.51|81.09|80.49|4
1737702960000|2025-01-24 07:16:00|81.11|80.51|81.11|80.51|81.11|80.51|81.1|80.5|3
1737702970000|2025-01-24 07:16:10|81.1|80.5|81.12|80.52|81.12|80.52|81.1|80.5|3
1737702980000|2025-01-24 07:16:20|81.11|80.51|81.09|80.49|81.11|80.51|81.09|80.49|3
1737702990000|2025-01-24 07:16:30|81.1|80.5|81.08|80.48|81.1|80.5|81.08|80.48|3
1737703000000|2025-01-24 07:16:40|81.07|80.47|81.04|80.44|81.08|80.48|81.04|80.44|5
1737703010000|2025-01-24 07:16:50|81.03|80.43|81.02|80.42|81.03|80.43|81.02|80.42|2
1737703020000|2025-01-24 07:17:00|81.03|80.43|81.02|80.42|81.07|80.47|81.02|80.42|8
1737703030000|2025-01-24 07:17:10|81.01|80.41|81.06|80.46|81.06|80.46|81.01|80.41|7
1737703040000|2025-01-24 07:17:20|81.07|80.47|81.02|80.42|81.07|80.47|81.02|80.42|8
1737703050000|2025-01-24 07:17:30|81.04|80.44|81.07|80.47|81.07|80.47|81.01|80.41|5
1737703060000|2025-01-24 07:17:40|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737703070000|2025-01-24 07:17:50|81.05|80.45|81.07|80.47|81.07|80.47|81.05|80.45|3
1737703080000|2025-01-24 07:18:00|81.06|80.46|81.03|80.43|81.06|80.46|81.03|80.43|10
1737703090000|2025-01-24 07:18:10|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737703100000|2025-01-24 07:18:20|81.06|80.46|81.06|80.46|81.07|80.47|81.06|80.46|3
1737703110000|2025-01-24 07:18:30|81.07|80.47|81.07|80.47|81.09|80.49|81.07|80.47|5
1737703120000|2025-01-24 07:18:40|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737703130000|2025-01-24 07:18:50|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737703140000|2025-01-24 07:19:00|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737703200000|2025-01-24 07:20:00|81.11|80.51|81.07|80.47|81.11|80.51|81.07|80.47|6
1737703210000|2025-01-24 07:20:10|81.08|80.48|81.1|80.5|81.1|80.5|81.03|80.43|11
1737703220000|2025-01-24 07:20:20|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737703230000|2025-01-24 07:20:30|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|3
1737703240000|2025-01-24 07:20:40|81.09|80.49|81.05|80.45|81.09|80.49|81.04|80.44|6
1737703250000|2025-01-24 07:20:50|81.04|80.44|81.05|80.45|81.06|80.46|81.04|80.44|4
1737703260000|2025-01-24 07:21:00|81.06|80.46|81.08|80.48|81.08|80.48|81.06|80.46|3
1737703270000|2025-01-24 07:21:10|81.09|80.49|81.09|80.49|81.1|80.5|81.09|80.49|3
1737703280000|2025-01-24 07:21:20|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737703300000|2025-01-24 07:21:40|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|3
1737703320000|2025-01-24 07:22:00|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737703330000|2025-01-24 07:22:10|81.04|80.44|81.02|80.42|81.04|80.44|81.02|80.42|5
1737703340000|2025-01-24 07:22:20|81.01|80.41|80.98|80.38|81.01|80.41|80.98|80.38|6
1737703360000|2025-01-24 07:22:40|80.99|80.39|80.98|80.38|80.99|80.39|80.98|80.38|2
1737703370000|2025-01-24 07:22:50|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737703380000|2025-01-24 07:23:00|80.99|80.39|80.96|80.36|80.99|80.39|80.96|80.36|4
1737703390000|2025-01-24 07:23:10|80.99|80.39|80.97|80.37|80.99|80.39|80.97|80.37|3
1737703400000|2025-01-24 07:23:20|80.96|80.36|80.98|80.38|80.99|80.39|80.96|80.36|3
1737703410000|2025-01-24 07:23:30|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737703420000|2025-01-24 07:23:40|80.98|80.38|80.98|80.38|80.99|80.39|80.98|80.38|3
1737703430000|2025-01-24 07:23:50|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737703440000|2025-01-24 07:24:00|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|4
1737703460000|2025-01-24 07:24:20|80.95|80.35|80.91|80.31|80.95|80.35|80.91|80.31|13
1737703470000|2025-01-24 07:24:30|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737703500000|2025-01-24 07:25:00|80.9|80.3|80.9|80.3|80.9|80.3|80.88|80.28|4
1737703510000|2025-01-24 07:25:10|80.89|80.29|80.89|80.29|80.89|80.29|80.88|80.28|5
1737703520000|2025-01-24 07:25:20|80.88|80.28|80.88|80.28|80.88|80.28|80.87|80.27|3
1737703530000|2025-01-24 07:25:30|80.87|80.27|80.82|80.22|80.88|80.28|80.82|80.22|4
1737703550000|2025-01-24 07:25:50|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737703560000|2025-01-24 07:26:00|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737703570000|2025-01-24 07:26:10|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737703580000|2025-01-24 07:26:20|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|4
1737703590000|2025-01-24 07:26:30|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737703600000|2025-01-24 07:26:40|80.8|80.2|80.77|80.17|80.8|80.2|80.76|80.16|4
1737703620000|2025-01-24 07:27:00|80.78|80.18|80.79|80.19|80.8|80.2|80.78|80.18|4
1737703630000|2025-01-24 07:27:10|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1737703640000|2025-01-24 07:27:20|80.78|80.18|80.77|80.17|80.78|80.18|80.77|80.17|4
1737703650000|2025-01-24 07:27:30|80.78|80.18|80.77|80.17|80.78|80.18|80.77|80.17|2
1737703660000|2025-01-24 07:27:40|80.78|80.18|80.74|80.14|80.78|80.18|80.73|80.13|7
1737703670000|2025-01-24 07:27:50|80.79|80.19|80.74|80.14|80.79|80.19|80.74|80.14|6
1737703680000|2025-01-24 07:28:00|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737703690000|2025-01-24 07:28:10|80.78|80.18|80.76|80.16|80.78|80.18|80.76|80.16|3
1737703700000|2025-01-24 07:28:20|80.77|80.17|80.8|80.2|80.8|80.2|80.77|80.17|4
1737703710000|2025-01-24 07:28:30|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737703740000|2025-01-24 07:29:00|80.79|80.19|80.8|80.2|80.8|80.2|80.77|80.17|6
1737703750000|2025-01-24 07:29:10|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737703760000|2025-01-24 07:29:20|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737703770000|2025-01-24 07:29:30|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737703780000|2025-01-24 07:29:40|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737703800000|2025-01-24 07:30:00|80.8|80.2|80.8|80.2|80.8|80.2|80.79|80.19|3
1737703820000|2025-01-24 07:30:20|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|4
1737703830000|2025-01-24 07:30:30|80.79|80.19|80.73|80.13|80.8|80.2|80.73|80.13|6
1737703840000|2025-01-24 07:30:40|80.74|80.14|80.73|80.13|80.74|80.14|80.73|80.13|2
1737703850000|2025-01-24 07:30:50|80.72|80.12|80.72|80.12|80.73|80.13|80.72|80.12|3
1737703860000|2025-01-24 07:31:00|80.71|80.11|80.7|80.1|80.71|80.11|80.69|80.09|4
1737703870000|2025-01-24 07:31:10|80.69|80.09|80.71|80.11|80.72|80.12|80.69|80.09|5
1737703890000|2025-01-24 07:31:30|80.72|80.12|80.69|80.09|80.72|80.12|80.68|80.08|8
1737703900000|2025-01-24 07:31:40|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737703910000|2025-01-24 07:31:50|80.68|80.08|80.64|80.04|80.69|80.09|80.64|80.04|5
1737703920000|2025-01-24 07:32:00|80.65|80.05|80.63|80.03|80.68|80.08|80.62|80.02|10
1737703930000|2025-01-24 07:32:10|80.62|80.02|80.65|80.05|80.67|80.07|80.62|80.02|6
1737703940000|2025-01-24 07:32:20|80.64|80.04|80.63|80.03|80.64|80.04|80.63|80.03|6
1737703950000|2025-01-24 07:32:30|80.64|80.04|80.67|80.07|80.68|80.08|80.64|80.04|6
1737703960000|2025-01-24 07:32:40|80.66|80.06|80.68|80.08|80.7|80.1|80.66|80.06|6
1737703980000|2025-01-24 07:33:00|80.67|80.07|80.62|80.02|80.67|80.07|80.62|80.02|4
1737703990000|2025-01-24 07:33:10|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|2
1737704000000|2025-01-24 07:33:20|80.61|80.01|80.58|79.98|80.61|80.01|80.55|79.95|7
1737704010000|2025-01-24 07:33:30|80.6|80|80.6|80|80.6|80|80.58|79.98|5
1737704020000|2025-01-24 07:33:40|80.59|79.99|80.58|79.98|80.59|79.99|80.58|79.98|4
1737704030000|2025-01-24 07:33:50|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737704040000|2025-01-24 07:34:00|80.57|79.97|80.56|79.96|80.58|79.98|80.54|79.94|4
1737704050000|2025-01-24 07:34:10|80.55|79.95|80.59|79.99|80.59|79.99|80.55|79.95|5
1737704060000|2025-01-24 07:34:20|80.6|80|80.6|80|80.6|80|80.6|80|1
1737704070000|2025-01-24 07:34:30|80.61|80.01|80.63|80.03|80.63|80.03|80.6|80|6
1737704080000|2025-01-24 07:34:40|80.7|80.1|80.68|80.08|80.7|80.1|80.68|80.08|4
1737704090000|2025-01-24 07:34:50|80.67|80.07|80.66|80.06|80.68|80.08|80.66|80.06|4
1737704100000|2025-01-24 07:35:00|80.65|80.05|80.64|80.04|80.65|80.05|80.64|80.04|2
1737704110000|2025-01-24 07:35:10|80.63|80.03|80.68|80.08|80.68|80.08|80.62|80.02|8
1737704120000|2025-01-24 07:35:20|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737704130000|2025-01-24 07:35:30|80.71|80.11|80.69|80.09|80.71|80.11|80.69|80.09|3
1737704140000|2025-01-24 07:35:40|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737704150000|2025-01-24 07:35:50|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|2
1737704160000|2025-01-24 07:36:00|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|2
1737704170000|2025-01-24 07:36:10|80.69|80.09|80.79|80.19|80.79|80.19|80.69|80.09|5
1737704180000|2025-01-24 07:36:20|80.78|80.18|80.69|80.09|80.79|80.19|80.69|80.09|11
1737704190000|2025-01-24 07:36:30|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737704200000|2025-01-24 07:36:40|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737704210000|2025-01-24 07:36:50|80.7|80.1|80.71|80.11|80.71|80.11|80.69|80.09|4
1737704220000|2025-01-24 07:37:00|80.73|80.13|80.73|80.13|80.74|80.14|80.73|80.13|3
1737704230000|2025-01-24 07:37:10|80.74|80.14|80.77|80.17|80.77|80.17|80.74|80.14|4
1737704240000|2025-01-24 07:37:20|80.79|80.19|80.72|80.12|80.79|80.19|80.72|80.12|6
1737704250000|2025-01-24 07:37:30|80.71|80.11|80.71|80.11|80.73|80.13|80.71|80.11|10
1737704260000|2025-01-24 07:37:40|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737704280000|2025-01-24 07:38:00|80.68|80.08|80.68|80.08|80.69|80.09|80.68|80.08|3
1737704290000|2025-01-24 07:38:10|80.69|80.09|80.71|80.11|80.71|80.11|80.69|80.09|5
1737704320000|2025-01-24 07:38:40|80.69|80.09|80.67|80.07|80.7|80.1|80.67|80.07|5
1737704340000|2025-01-24 07:39:00|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737704350000|2025-01-24 07:39:10|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737704370000|2025-01-24 07:39:30|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737704380000|2025-01-24 07:39:40|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|4
1737704390000|2025-01-24 07:39:50|80.71|80.11|80.7|80.1|80.71|80.11|80.7|80.1|2
1737704400000|2025-01-24 07:40:00|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|2
1737704430000|2025-01-24 07:40:30|80.67|80.07|80.63|80.03|80.67|80.07|80.61|80.01|9
1737704440000|2025-01-24 07:40:40|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737704460000|2025-01-24 07:41:00|80.6|80|80.59|79.99|80.6|80|80.58|79.98|9
1737704470000|2025-01-24 07:41:10|80.58|79.98|80.54|79.94|80.59|79.99|80.53|79.93|10
1737704480000|2025-01-24 07:41:20|80.55|79.95|80.54|79.94|80.56|79.96|80.54|79.94|5
1737704490000|2025-01-24 07:41:30|80.53|79.93|80.54|79.94|80.54|79.94|80.53|79.93|2
1737704510000|2025-01-24 07:41:50|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737704520000|2025-01-24 07:42:00|80.53|79.93|80.56|79.96|80.56|79.96|80.53|79.93|3
1737704530000|2025-01-24 07:42:10|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737704540000|2025-01-24 07:42:20|80.58|79.98|80.53|79.93|80.59|79.99|80.53|79.93|6
1737704580000|2025-01-24 07:43:00|80.55|79.95|80.56|79.96|80.56|79.96|80.55|79.95|2
1737704590000|2025-01-24 07:43:10|80.57|79.97|80.58|79.98|80.59|79.99|80.57|79.97|3
1737704600000|2025-01-24 07:43:20|80.57|79.97|80.55|79.95|80.57|79.97|80.55|79.95|2
1737704610000|2025-01-24 07:43:30|80.54|79.94|80.54|79.94|80.55|79.95|80.54|79.94|3
1737704620000|2025-01-24 07:43:40|80.53|79.93|80.51|79.91|80.54|79.94|80.49|79.89|9
1737704630000|2025-01-24 07:43:50|80.5|79.9|80.51|79.91|80.51|79.91|80.49|79.89|5
1737704650000|2025-01-24 07:44:10|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737704670000|2025-01-24 07:44:30|80.53|79.93|80.59|79.99|80.6|80|80.53|79.93|6
1737704680000|2025-01-24 07:44:40|80.6|80|80.6|80|80.6|80|80.59|79.99|7
1737704710000|2025-01-24 07:45:10|80.62|80.02|80.67|80.07|80.67|80.07|80.62|80.02|3
1737704730000|2025-01-24 07:45:30|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|4
1737704740000|2025-01-24 07:45:40|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737704750000|2025-01-24 07:45:50|80.71|80.11|80.73|80.13|80.73|80.13|80.71|80.11|3
1737704760000|2025-01-24 07:46:00|80.74|80.14|80.76|80.16|80.76|80.16|80.74|80.14|3
1737704770000|2025-01-24 07:46:10|80.77|80.17|80.78|80.18|80.78|80.18|80.77|80.17|2
1737704780000|2025-01-24 07:46:20|80.79|80.19|80.81|80.21|80.81|80.21|80.79|80.19|3
1737704790000|2025-01-24 07:46:30|80.82|80.22|80.84|80.24|80.84|80.24|80.82|80.22|5
1737704800000|2025-01-24 07:46:40|80.86|80.26|80.9|80.3|80.91|80.31|80.86|80.26|7
1737704810000|2025-01-24 07:46:50|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737704820000|2025-01-24 07:47:00|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737704830000|2025-01-24 07:47:10|80.89|80.29|80.91|80.31|80.91|80.31|80.89|80.29|5
1737704840000|2025-01-24 07:47:20|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737704870000|2025-01-24 07:47:50|80.88|80.28|80.83|80.23|80.88|80.28|80.83|80.23|4
1737704880000|2025-01-24 07:48:00|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737704900000|2025-01-24 07:48:20|80.81|80.21|80.84|80.24|80.85|80.25|80.8|80.2|6
1737704910000|2025-01-24 07:48:30|80.85|80.25|80.86|80.26|80.86|80.26|80.85|80.25|2
1737704920000|2025-01-24 07:48:40|80.84|80.24|80.83|80.23|80.84|80.24|80.83|80.23|2
1737704930000|2025-01-24 07:48:50|80.82|80.22|80.82|80.22|80.83|80.23|80.82|80.22|3
1737704950000|2025-01-24 07:49:10|80.83|80.23|80.86|80.26|80.87|80.27|80.83|80.23|5
1737704960000|2025-01-24 07:49:20|80.84|80.24|80.83|80.23|80.84|80.24|80.83|80.23|2
1737704970000|2025-01-24 07:49:30|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737704980000|2025-01-24 07:49:40|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737704990000|2025-01-24 07:49:50|80.8|80.2|80.79|80.19|80.8|80.2|80.78|80.18|4
1737705000000|2025-01-24 07:50:00|80.78|80.18|80.77|80.17|80.78|80.18|80.77|80.17|4
1737705010000|2025-01-24 07:50:10|80.78|80.18|80.77|80.17|80.78|80.18|80.77|80.17|2
1737705020000|2025-01-24 07:50:20|80.76|80.16|80.76|80.16|80.76|80.16|80.76|80.16|1
1737705030000|2025-01-24 07:50:30|80.77|80.17|80.71|80.11|80.77|80.17|80.71|80.11|5
1737705040000|2025-01-24 07:50:40|80.7|80.1|80.69|80.09|80.71|80.11|80.68|80.08|6
1737705050000|2025-01-24 07:50:50|80.7|80.1|80.69|80.09|80.7|80.1|80.68|80.08|6
1737705060000|2025-01-24 07:51:00|80.68|80.08|80.67|80.07|80.68|80.08|80.67|80.07|4
1737705070000|2025-01-24 07:51:10|80.66|80.06|80.68|80.08|80.68|80.08|80.66|80.06|4
1737705080000|2025-01-24 07:51:20|80.67|80.07|80.66|80.06|80.68|80.08|80.65|80.05|10
1737705090000|2025-01-24 07:51:30|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737705100000|2025-01-24 07:51:40|80.64|80.04|80.61|80.01|80.64|80.04|80.61|80.01|6
1737705110000|2025-01-24 07:51:50|80.62|80.02|80.67|80.07|80.67|80.07|80.62|80.02|8
1737705120000|2025-01-24 07:52:00|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737705130000|2025-01-24 07:52:10|80.7|80.1|80.7|80.1|80.7|80.1|80.69|80.09|3
1737705160000|2025-01-24 07:52:40|80.69|80.09|80.69|80.09|80.7|80.1|80.69|80.09|3
1737705170000|2025-01-24 07:52:50|80.7|80.1|80.76|80.16|80.76|80.16|80.69|80.09|4
1737705180000|2025-01-24 07:53:00|80.75|80.15|80.75|80.15|80.75|80.15|80.75|80.15|1
1737705190000|2025-01-24 07:53:10|80.76|80.16|80.8|80.2|80.8|80.2|80.76|80.16|8
1737705200000|2025-01-24 07:53:20|80.78|80.18|80.78|80.18|80.79|80.19|80.78|80.18|5
1737705210000|2025-01-24 07:53:30|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737705220000|2025-01-24 07:53:40|80.78|80.18|80.77|80.17|80.78|80.18|80.77|80.17|2
1737705230000|2025-01-24 07:53:50|80.78|80.18|80.8|80.2|80.81|80.21|80.78|80.18|7
1737705240000|2025-01-24 07:54:00|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737705250000|2025-01-24 07:54:10|80.8|80.2|80.78|80.18|80.8|80.2|80.77|80.17|4
1737705280000|2025-01-24 07:54:40|80.8|80.2|80.81|80.21|80.81|80.21|80.79|80.19|4
1737705290000|2025-01-24 07:54:50|80.83|80.23|80.85|80.25|80.85|80.25|80.83|80.23|3
1737705300000|2025-01-24 07:55:00|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|2
1737705310000|2025-01-24 07:55:10|80.88|80.28|80.89|80.29|80.89|80.29|80.88|80.28|2
1737705320000|2025-01-24 07:55:20|80.88|80.28|80.89|80.29|80.89|80.29|80.88|80.28|6
1737705340000|2025-01-24 07:55:40|80.88|80.28|80.84|80.24|80.89|80.29|80.84|80.24|7
1737705350000|2025-01-24 07:55:50|80.83|80.23|80.82|80.22|80.83|80.23|80.81|80.21|4
1737705360000|2025-01-24 07:56:00|80.84|80.24|80.82|80.22|80.84|80.24|80.82|80.22|3
1737705380000|2025-01-24 07:56:20|80.83|80.23|80.85|80.25|80.85|80.25|80.83|80.23|3
1737705390000|2025-01-24 07:56:30|80.84|80.24|80.84|80.24|80.85|80.25|80.84|80.24|7
1737705400000|2025-01-24 07:56:40|80.85|80.25|80.8|80.2|80.85|80.25|80.8|80.2|6
1737705410000|2025-01-24 07:56:50|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737705420000|2025-01-24 07:57:00|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737705440000|2025-01-24 07:57:20|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737705450000|2025-01-24 07:57:30|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737705470000|2025-01-24 07:57:50|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737705480000|2025-01-24 07:58:00|80.79|80.19|80.78|80.18|80.79|80.19|80.78|80.18|2
1737705490000|2025-01-24 07:58:10|80.75|80.15|80.76|80.16|80.76|80.16|80.75|80.15|2
1737705510000|2025-01-24 07:58:30|80.77|80.17|80.78|80.18|80.78|80.18|80.76|80.16|4
1737705520000|2025-01-24 07:58:40|80.77|80.17|80.77|80.17|80.78|80.18|80.77|80.17|3
1737705530000|2025-01-24 07:58:50|80.76|80.16|80.72|80.12|80.76|80.16|80.72|80.12|5
1737705540000|2025-01-24 07:59:00|80.71|80.11|80.7|80.1|80.72|80.12|80.69|80.09|8
1737705560000|2025-01-24 07:59:20|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737705580000|2025-01-24 07:59:40|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737705590000|2025-01-24 07:59:50|80.71|80.11|80.77|80.17|80.77|80.17|80.71|80.11|4
1737705600000|2025-01-24 08:00:00|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1737705610000|2025-01-24 08:00:10|80.78|80.18|80.8|80.2|80.86|80.26|80.78|80.18|9
1737705620000|2025-01-24 08:00:20|80.79|80.19|80.86|80.26|80.86|80.26|80.79|80.19|11
1737705640000|2025-01-24 08:00:40|80.87|80.27|80.86|80.26|80.87|80.27|80.86|80.26|4
1737705650000|2025-01-24 08:00:50|80.87|80.27|80.93|80.33|80.94|80.34|80.87|80.27|6
1737705660000|2025-01-24 08:01:00|80.94|80.34|80.95|80.35|80.95|80.35|80.93|80.33|8
1737705680000|2025-01-24 08:01:20|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737705690000|2025-01-24 08:01:30|80.95|80.35|80.96|80.36|80.96|80.36|80.95|80.35|2
1737705700000|2025-01-24 08:01:40|80.97|80.37|80.94|80.34|80.97|80.37|80.94|80.34|6
1737705710000|2025-01-24 08:01:50|80.95|80.35|80.95|80.35|80.95|80.35|80.95|80.35|1
1737705720000|2025-01-24 08:02:00|80.91|80.31|80.82|80.22|80.91|80.31|80.82|80.22|16
1737705730000|2025-01-24 08:02:10|80.81|80.21|80.81|80.21|80.82|80.22|80.81|80.21|3
1737705750000|2025-01-24 08:02:30|80.8|80.2|80.78|80.18|80.8|80.2|80.78|80.18|5
1737705760000|2025-01-24 08:02:40|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737705770000|2025-01-24 08:02:50|80.79|80.19|80.76|80.16|80.79|80.19|80.76|80.16|6
1737705780000|2025-01-24 08:03:00|80.75|80.15|80.73|80.13|80.76|80.16|80.73|80.13|4
1737705790000|2025-01-24 08:03:10|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737705800000|2025-01-24 08:03:20|80.71|80.11|80.74|80.14|80.76|80.16|80.71|80.11|5
1737705810000|2025-01-24 08:03:30|80.73|80.13|80.71|80.11|80.73|80.13|80.7|80.1|5
1737705820000|2025-01-24 08:03:40|80.7|80.1|80.69|80.09|80.71|80.11|80.69|80.09|4
1737705850000|2025-01-24 08:04:10|80.68|80.08|80.67|80.07|80.68|80.08|80.67|80.07|2
1737705860000|2025-01-24 08:04:20|80.68|80.08|80.68|80.08|80.7|80.1|80.68|80.08|6
1737705870000|2025-01-24 08:04:30|80.67|80.07|80.62|80.02|80.68|80.08|80.61|80.01|8
1737705890000|2025-01-24 08:04:50|80.64|80.04|80.65|80.05|80.65|80.05|80.64|80.04|2
1737705900000|2025-01-24 08:05:00|80.64|80.04|80.59|79.99|80.64|80.04|80.58|79.98|9
1737705910000|2025-01-24 08:05:10|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737705920000|2025-01-24 08:05:20|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737705930000|2025-01-24 08:05:30|80.6|80|80.62|80.02|80.62|80.02|80.6|80|5
1737705940000|2025-01-24 08:05:40|80.61|80.01|80.66|80.06|80.66|80.06|80.61|80.01|5
1737705950000|2025-01-24 08:05:50|80.67|80.07|80.69|80.09|80.69|80.09|80.67|80.07|3
1737705960000|2025-01-24 08:06:00|80.68|80.08|80.67|80.07|80.7|80.1|80.67|80.07|5
1737705970000|2025-01-24 08:06:10|80.68|80.08|80.67|80.07|80.69|80.09|80.66|80.06|8
1737705980000|2025-01-24 08:06:20|80.68|80.08|80.71|80.11|80.71|80.11|80.67|80.07|8
1737705990000|2025-01-24 08:06:30|80.69|80.09|80.7|80.1|80.71|80.11|80.69|80.09|6
1737706000000|2025-01-24 08:06:40|80.71|80.11|80.75|80.15|80.75|80.15|80.71|80.11|3
1737706010000|2025-01-24 08:06:50|80.76|80.16|80.78|80.18|80.78|80.18|80.76|80.16|3
1737706020000|2025-01-24 08:07:00|80.77|80.17|80.8|80.2|80.8|80.2|80.77|80.17|6
1737706030000|2025-01-24 08:07:10|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|4
1737706040000|2025-01-24 08:07:20|80.81|80.21|80.86|80.26|80.86|80.26|80.81|80.21|6
1737706050000|2025-01-24 08:07:30|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737706060000|2025-01-24 08:07:40|80.88|80.28|80.83|80.23|80.88|80.28|80.83|80.23|5
1737706070000|2025-01-24 08:07:50|80.85|80.25|80.83|80.23|80.87|80.27|80.83|80.23|6
1737706080000|2025-01-24 08:08:00|80.82|80.22|80.78|80.18|80.82|80.22|80.78|80.18|6
1737706090000|2025-01-24 08:08:10|80.8|80.2|80.78|80.18|80.8|80.2|80.78|80.18|3
1737706100000|2025-01-24 08:08:20|80.77|80.17|80.77|80.17|80.78|80.18|80.76|80.16|4
1737706110000|2025-01-24 08:08:30|80.76|80.16|80.76|80.16|80.76|80.16|80.76|80.16|1
1737706120000|2025-01-24 08:08:40|80.74|80.14|80.72|80.12|80.74|80.14|80.72|80.12|3
1737706130000|2025-01-24 08:08:50|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737706140000|2025-01-24 08:09:00|80.74|80.14|80.77|80.17|80.77|80.17|80.74|80.14|4
1737706150000|2025-01-24 08:09:10|80.76|80.16|80.77|80.17|80.77|80.17|80.76|80.16|2
1737706160000|2025-01-24 08:09:20|80.78|80.18|80.77|80.17|80.78|80.18|80.77|80.17|2
1737706170000|2025-01-24 08:09:30|80.78|80.18|80.72|80.12|80.78|80.18|80.72|80.12|6
1737706180000|2025-01-24 08:09:40|80.71|80.11|80.72|80.12|80.73|80.13|80.71|80.11|3
1737706190000|2025-01-24 08:09:50|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737706200000|2025-01-24 08:10:00|80.7|80.1|80.69|80.09|80.7|80.1|80.66|80.06|6
1737706210000|2025-01-24 08:10:10|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737706220000|2025-01-24 08:10:20|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737706240000|2025-01-24 08:10:40|80.68|80.08|80.68|80.08|80.69|80.09|80.66|80.06|7
1737706250000|2025-01-24 08:10:50|80.69|80.09|80.69|80.09|80.7|80.1|80.69|80.09|3
1737706260000|2025-01-24 08:11:00|80.68|80.08|80.74|80.14|80.74|80.14|80.68|80.08|6
1737706270000|2025-01-24 08:11:10|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737706280000|2025-01-24 08:11:20|80.75|80.15|80.79|80.19|80.79|80.19|80.74|80.14|6
1737706290000|2025-01-24 08:11:30|80.78|80.18|80.77|80.17|80.78|80.18|80.77|80.17|2
1737706300000|2025-01-24 08:11:40|80.78|80.18|80.8|80.2|80.8|80.2|80.78|80.18|3
1737706310000|2025-01-24 08:11:50|80.83|80.23|80.82|80.22|80.84|80.24|80.82|80.22|9
1737706320000|2025-01-24 08:12:00|80.84|80.24|80.89|80.29|80.89|80.29|80.84|80.24|7
1737706330000|2025-01-24 08:12:10|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737706350000|2025-01-24 08:12:30|80.89|80.29|80.9|80.3|80.9|80.3|80.87|80.27|6
1737706360000|2025-01-24 08:12:40|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737706370000|2025-01-24 08:12:50|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|4
1737706380000|2025-01-24 08:13:00|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737706400000|2025-01-24 08:13:20|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737706410000|2025-01-24 08:13:30|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737706430000|2025-01-24 08:13:50|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737706450000|2025-01-24 08:14:10|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737706460000|2025-01-24 08:14:20|80.88|80.28|80.89|80.29|80.89|80.29|80.88|80.28|2
1737706470000|2025-01-24 08:14:30|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|4
1737706480000|2025-01-24 08:14:40|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737706500000|2025-01-24 08:15:00|80.87|80.27|80.79|80.19|80.87|80.27|80.79|80.19|8
1737706510000|2025-01-24 08:15:10|80.8|80.2|80.8|80.2|80.8|80.2|80.79|80.19|3
1737706520000|2025-01-24 08:15:20|80.86|80.26|80.82|80.22|80.86|80.26|80.82|80.22|5
1737706530000|2025-01-24 08:15:30|80.81|80.21|80.82|80.22|80.86|80.26|80.81|80.21|6
1737706540000|2025-01-24 08:15:40|80.81|80.21|80.84|80.24|80.85|80.25|80.81|80.21|4
1737706550000|2025-01-24 08:15:50|80.85|80.25|80.88|80.28|80.88|80.28|80.85|80.25|6
1737706560000|2025-01-24 08:16:00|80.87|80.27|80.85|80.25|80.87|80.27|80.85|80.25|3
1737706570000|2025-01-24 08:16:10|80.87|80.27|80.9|80.3|80.9|80.3|80.87|80.27|6
1737706580000|2025-01-24 08:16:20|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737706590000|2025-01-24 08:16:30|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737706600000|2025-01-24 08:16:40|80.91|80.31|80.99|80.39|80.99|80.39|80.91|80.31|8
1737706610000|2025-01-24 08:16:50|81|80.4|80.99|80.39|81|80.4|80.99|80.39|4
1737706630000|2025-01-24 08:17:10|80.98|80.38|80.96|80.36|80.98|80.38|80.96|80.36|3
1737706640000|2025-01-24 08:17:20|80.95|80.35|80.95|80.35|80.96|80.36|80.95|80.35|5
1737706650000|2025-01-24 08:17:30|80.96|80.36|80.96|80.36|80.97|80.37|80.96|80.36|3
1737706660000|2025-01-24 08:17:40|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|2
1737706680000|2025-01-24 08:18:00|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737706690000|2025-01-24 08:18:10|80.98|80.38|81|80.4|81.01|80.41|80.98|80.38|4
1737706700000|2025-01-24 08:18:20|81.01|80.41|81.06|80.46|81.06|80.46|81.01|80.41|3
1737706720000|2025-01-24 08:18:40|81.07|80.47|81.07|80.47|81.07|80.47|81.06|80.46|3
1737706730000|2025-01-24 08:18:50|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1737706740000|2025-01-24 08:19:00|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737706750000|2025-01-24 08:19:10|81.07|80.47|81.11|80.51|81.11|80.51|81.07|80.47|7
1737706760000|2025-01-24 08:19:20|81.12|80.52|81.11|80.51|81.12|80.52|81.11|80.51|2
1737706780000|2025-01-24 08:19:40|81.12|80.52|81.11|80.51|81.15|80.55|81.11|80.51|7
1737706790000|2025-01-24 08:19:50|81.1|80.5|81.11|80.51|81.11|80.51|81.1|80.5|2
1737706800000|2025-01-24 08:20:00|81.13|80.53|81.19|80.59|81.19|80.59|81.13|80.53|7
1737706810000|2025-01-24 08:20:10|81.18|80.58|81.21|80.61|81.21|80.61|81.18|80.58|4
1737706820000|2025-01-24 08:20:20|81.22|80.62|81.21|80.61|81.22|80.62|81.19|80.59|7
1737706830000|2025-01-24 08:20:30|81.22|80.62|81.27|80.67|81.27|80.67|81.22|80.62|4
1737706840000|2025-01-24 08:20:40|81.26|80.66|81.26|80.66|81.27|80.67|81.26|80.66|3
1737706850000|2025-01-24 08:20:50|81.25|80.65|81.23|80.63|81.27|80.67|81.23|80.63|5
1737706870000|2025-01-24 08:21:10|81.25|80.65|81.26|80.66|81.27|80.67|81.25|80.65|4
1737706880000|2025-01-24 08:21:20|81.25|80.65|81.22|80.62|81.25|80.65|81.22|80.62|4
1737706890000|2025-01-24 08:21:30|81.21|80.61|81.22|80.62|81.23|80.63|81.21|80.61|4
1737706900000|2025-01-24 08:21:40|81.23|80.63|81.22|80.62|81.23|80.63|81.21|80.61|7
1737706910000|2025-01-24 08:21:50|81.21|80.61|81.25|80.65|81.26|80.66|81.21|80.61|6
1737706920000|2025-01-24 08:22:00|81.24|80.64|81.24|80.64|81.24|80.64|81.24|80.64|1
1737706930000|2025-01-24 08:22:10|81.23|80.63|81.26|80.66|81.26|80.66|81.22|80.62|9
1737706940000|2025-01-24 08:22:20|81.25|80.65|81.25|80.65|81.25|80.65|81.25|80.65|1
1737706950000|2025-01-24 08:22:30|81.26|80.66|81.28|80.68|81.28|80.68|81.26|80.66|3
1737706960000|2025-01-24 08:22:40|81.29|80.69|81.31|80.71|81.31|80.71|81.29|80.69|3
1737706970000|2025-01-24 08:22:50|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737706980000|2025-01-24 08:23:00|81.31|80.71|81.32|80.72|81.32|80.72|81.3|80.7|6
1737706990000|2025-01-24 08:23:10|81.36|80.76|81.41|80.81|81.42|80.82|81.35|80.75|8
1737707000000|2025-01-24 08:23:20|81.42|80.82|81.41|80.81|81.42|80.82|81.41|80.81|2
1737707010000|2025-01-24 08:23:30|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737707020000|2025-01-24 08:23:40|81.41|80.81|81.41|80.81|81.41|80.81|81.41|80.81|1
1737707030000|2025-01-24 08:23:50|81.42|80.82|81.44|80.84|81.47|80.87|81.42|80.82|6
1737707040000|2025-01-24 08:24:00|81.43|80.83|81.42|80.82|81.43|80.83|81.41|80.81|4
1737707050000|2025-01-24 08:24:10|81.41|80.81|81.32|80.72|81.41|80.81|81.32|80.72|9
1737707060000|2025-01-24 08:24:20|81.31|80.71|81.3|80.7|81.32|80.72|81.3|80.7|4
1737707070000|2025-01-24 08:24:30|81.31|80.71|81.31|80.71|81.32|80.72|81.31|80.71|3
1737707080000|2025-01-24 08:24:40|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737707090000|2025-01-24 08:24:50|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737707100000|2025-01-24 08:25:00|81.32|80.72|81.41|80.81|81.42|80.82|81.32|80.72|12
1737707110000|2025-01-24 08:25:10|81.42|80.82|81.41|80.81|81.42|80.82|81.41|80.81|2
1737707120000|2025-01-24 08:25:20|81.4|80.8|81.39|80.79|81.4|80.8|81.38|80.78|4
1737707130000|2025-01-24 08:25:30|81.4|80.8|81.41|80.81|81.42|80.82|81.4|80.8|4
1737707140000|2025-01-24 08:25:40|81.42|80.82|81.43|80.83|81.43|80.83|81.42|80.82|2
1737707150000|2025-01-24 08:25:50|81.48|80.88|81.52|80.92|81.52|80.92|81.47|80.87|6
1737707160000|2025-01-24 08:26:00|81.54|80.94|81.61|81.01|81.61|81.01|81.54|80.94|6
1737707170000|2025-01-24 08:26:10|81.57|80.97|81.53|80.93|81.57|80.97|81.5|80.9|14
1737707180000|2025-01-24 08:26:20|81.52|80.92|81.52|80.92|81.52|80.92|81.52|80.92|1
1737707190000|2025-01-24 08:26:30|81.53|80.93|81.53|80.93|81.53|80.93|81.53|80.93|1
1737707210000|2025-01-24 08:26:50|81.52|80.92|81.51|80.91|81.53|80.93|81.51|80.91|4
1737707220000|2025-01-24 08:27:00|81.52|80.92|81.52|80.92|81.57|80.97|81.52|80.92|6
1737707230000|2025-01-24 08:27:10|81.51|80.91|81.52|80.92|81.53|80.93|81.51|80.91|4
1737707240000|2025-01-24 08:27:20|81.53|80.93|81.52|80.92|81.57|80.97|81.52|80.92|6
1737707250000|2025-01-24 08:27:30|81.53|80.93|81.53|80.93|81.53|80.93|81.53|80.93|1
1737707260000|2025-01-24 08:27:40|81.54|80.94|81.59|80.99|81.59|80.99|81.54|80.94|4
1737707270000|2025-01-24 08:27:50|81.6|81|81.58|80.98|81.6|81|81.57|80.97|4
1737707280000|2025-01-24 08:28:00|81.57|80.97|81.54|80.94|81.57|80.97|81.53|80.93|4
1737707290000|2025-01-24 08:28:10|81.53|80.93|81.6|81|81.6|81|81.52|80.92|11
1737707300000|2025-01-24 08:28:20|81.59|80.99|81.52|80.92|81.59|80.99|81.52|80.92|9
1737707310000|2025-01-24 08:28:30|81.53|80.93|81.52|80.92|81.53|80.93|81.52|80.92|4
1737707320000|2025-01-24 08:28:40|81.53|80.93|81.58|80.98|81.58|80.98|81.53|80.93|4
1737707330000|2025-01-24 08:28:50|81.59|80.99|81.62|81.02|81.63|81.03|81.59|80.99|6
1737707340000|2025-01-24 08:29:00|81.61|81.01|81.59|80.99|81.62|81.02|81.58|80.98|9
1737707350000|2025-01-24 08:29:10|81.58|80.98|81.58|80.98|81.58|80.98|81.58|80.98|1
1737707360000|2025-01-24 08:29:20|81.59|80.99|81.63|81.03|81.63|81.03|81.59|80.99|4
1737707370000|2025-01-24 08:29:30|81.62|81.02|81.63|81.03|81.63|81.03|81.62|81.02|2
1737707380000|2025-01-24 08:29:40|81.64|81.04|81.65|81.05|81.67|81.07|81.64|81.04|5
1737707390000|2025-01-24 08:29:50|81.64|81.04|81.63|81.03|81.67|81.07|81.63|81.03|12
1737707400000|2025-01-24 08:30:00|81.66|81.06|81.69|81.09|81.69|81.09|81.58|80.98|14
1737707410000|2025-01-24 08:30:10|81.68|81.08|81.74|81.14|81.74|81.14|81.68|81.08|11
1737707420000|2025-01-24 08:30:20|81.73|81.13|81.74|81.14|81.74|81.14|81.73|81.13|2
1737707440000|2025-01-24 08:30:40|81.79|81.19|81.87|81.27|81.87|81.27|81.79|81.19|3
1737707450000|2025-01-24 08:30:50|81.88|81.28|81.84|81.24|81.88|81.28|81.84|81.24|7
1737707460000|2025-01-24 08:31:00|81.83|81.23|81.78|81.18|81.83|81.23|81.78|81.18|6
1737707470000|2025-01-24 08:31:10|81.79|81.19|81.79|81.19|81.8|81.2|81.78|81.18|5
1737707480000|2025-01-24 08:31:20|81.78|81.18|81.71|81.11|81.78|81.18|81.7|81.1|9
1737707490000|2025-01-24 08:31:30|81.7|81.1|81.75|81.15|81.75|81.15|81.69|81.09|9
1737707500000|2025-01-24 08:31:40|81.74|81.14|81.72|81.12|81.74|81.14|81.72|81.12|11
1737707510000|2025-01-24 08:31:50|81.73|81.13|81.8|81.2|81.81|81.21|81.73|81.13|8
1737707520000|2025-01-24 08:32:00|81.79|81.19|81.71|81.11|81.79|81.19|81.7|81.1|13
1737707530000|2025-01-24 08:32:10|81.7|81.1|81.69|81.09|81.7|81.1|81.67|81.07|10
1737707540000|2025-01-24 08:32:20|81.68|81.08|81.67|81.07|81.68|81.08|81.67|81.07|2
1737707550000|2025-01-24 08:32:30|81.68|81.08|81.77|81.17|81.77|81.17|81.68|81.08|12
1737707560000|2025-01-24 08:32:40|81.78|81.18|81.71|81.11|81.78|81.18|81.71|81.11|9
1737707580000|2025-01-24 08:33:00|81.72|81.12|81.77|81.17|81.79|81.19|81.72|81.12|10
1737707590000|2025-01-24 08:33:10|81.78|81.18|81.91|81.31|81.91|81.31|81.78|81.18|15
1737707600000|2025-01-24 08:33:20|81.92|81.32|81.91|81.31|81.92|81.32|81.91|81.31|4
1737707610000|2025-01-24 08:33:30|81.88|81.28|81.91|81.31|81.91|81.31|81.83|81.23|10
1737707620000|2025-01-24 08:33:40|81.92|81.32|81.89|81.29|81.92|81.32|81.88|81.28|4
1737707630000|2025-01-24 08:33:50|81.88|81.28|81.88|81.28|81.89|81.29|81.88|81.28|5
1737707640000|2025-01-24 08:34:00|81.89|81.29|81.91|81.31|81.91|81.31|81.87|81.27|5
1737707650000|2025-01-24 08:34:10|81.92|81.32|81.92|81.32|81.94|81.34|81.92|81.32|6
1737707660000|2025-01-24 08:34:20|81.9|81.3|81.89|81.29|81.9|81.3|81.88|81.28|9
1737707670000|2025-01-24 08:34:30|81.91|81.31|81.78|81.18|81.91|81.31|81.78|81.18|12
1737707680000|2025-01-24 08:34:40|81.79|81.19|81.8|81.2|81.8|81.2|81.78|81.18|9
1737707690000|2025-01-24 08:34:50|81.81|81.21|81.81|81.21|81.81|81.21|81.8|81.2|3
1737707700000|2025-01-24 08:35:00|81.82|81.22|81.88|81.28|81.89|81.29|81.81|81.21|12
1737707710000|2025-01-24 08:35:10|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737707720000|2025-01-24 08:35:20|81.9|81.3|81.96|81.36|81.96|81.36|81.89|81.29|6
1737707730000|2025-01-24 08:35:30|81.95|81.35|81.93|81.33|81.95|81.35|81.91|81.31|13
1737707750000|2025-01-24 08:35:50|81.94|81.34|81.93|81.33|81.95|81.35|81.93|81.33|4
1737707760000|2025-01-24 08:36:00|81.94|81.34|81.93|81.33|81.95|81.35|81.92|81.32|9
1737707770000|2025-01-24 08:36:10|81.92|81.32|81.91|81.31|81.93|81.33|81.91|81.31|4
1737707780000|2025-01-24 08:36:20|81.93|81.33|81.88|81.28|81.93|81.33|81.88|81.28|6
1737707790000|2025-01-24 08:36:30|81.83|81.23|81.83|81.23|81.83|81.23|81.81|81.21|4
1737707800000|2025-01-24 08:36:40|81.84|81.24|81.8|81.2|81.84|81.24|81.8|81.2|6
1737707810000|2025-01-24 08:36:50|81.81|81.21|81.82|81.22|81.82|81.22|81.81|81.21|2
1737707820000|2025-01-24 08:37:00|81.83|81.23|81.87|81.27|81.88|81.28|81.83|81.23|7
1737707830000|2025-01-24 08:37:10|81.84|81.24|81.83|81.23|81.84|81.24|81.83|81.23|4
1737707840000|2025-01-24 08:37:20|81.82|81.22|81.8|81.2|81.82|81.22|81.8|81.2|3
1737707870000|2025-01-24 08:37:50|81.81|81.21|81.81|81.21|81.81|81.21|81.81|81.21|1
1737707880000|2025-01-24 08:38:00|81.8|81.2|81.74|81.14|81.82|81.22|81.73|81.13|10
1737707890000|2025-01-24 08:38:10|81.73|81.13|81.81|81.21|81.82|81.22|81.72|81.12|15
1737707900000|2025-01-24 08:38:20|81.8|81.2|81.8|81.2|81.81|81.21|81.79|81.19|4
1737707910000|2025-01-24 08:38:30|81.79|81.19|81.8|81.2|81.8|81.2|81.79|81.19|2
1737707920000|2025-01-24 08:38:40|81.79|81.19|81.79|81.19|81.8|81.2|81.79|81.19|3
1737707930000|2025-01-24 08:38:50|81.78|81.18|81.74|81.14|81.78|81.18|81.74|81.14|4
1737707940000|2025-01-24 08:39:00|81.79|81.19|81.75|81.15|81.79|81.19|81.75|81.15|4
1737707950000|2025-01-24 08:39:10|81.74|81.14|81.73|81.13|81.74|81.14|81.72|81.12|6
1737707970000|2025-01-24 08:39:30|81.74|81.14|81.72|81.12|81.74|81.14|81.72|81.12|3
1737707980000|2025-01-24 08:39:40|81.73|81.13|81.73|81.13|81.73|81.13|81.71|81.11|9
1737707990000|2025-01-24 08:39:50|81.72|81.12|81.72|81.12|81.73|81.13|81.72|81.12|3
1737708000000|2025-01-24 08:40:00|81.73|81.13|81.82|81.22|81.83|81.23|81.73|81.13|8
1737708010000|2025-01-24 08:40:10|81.81|81.21|81.82|81.22|81.82|81.22|81.81|81.21|4
1737708020000|2025-01-24 08:40:20|81.88|81.28|81.87|81.27|81.88|81.28|81.87|81.27|6
1737708030000|2025-01-24 08:40:30|81.88|81.28|81.9|81.3|81.9|81.3|81.88|81.28|3
1737708040000|2025-01-24 08:40:40|81.91|81.31|81.92|81.32|81.92|81.32|81.91|81.31|2
1737708050000|2025-01-24 08:40:50|81.93|81.33|81.93|81.33|81.93|81.33|81.93|81.33|1
1737708060000|2025-01-24 08:41:00|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737708080000|2025-01-24 08:41:20|81.91|81.31|81.9|81.3|81.91|81.31|81.89|81.29|6
1737708090000|2025-01-24 08:41:30|81.89|81.29|81.83|81.23|81.89|81.29|81.83|81.23|5
1737708110000|2025-01-24 08:41:50|81.82|81.22|81.82|81.22|81.83|81.23|81.82|81.22|5
1737708120000|2025-01-24 08:42:00|81.81|81.21|81.74|81.14|81.81|81.21|81.74|81.14|8
1737708130000|2025-01-24 08:42:10|81.73|81.13|81.7|81.1|81.73|81.13|81.7|81.1|6
1737708140000|2025-01-24 08:42:20|81.71|81.11|81.71|81.11|81.71|81.11|81.7|81.1|3
1737708150000|2025-01-24 08:42:30|81.7|81.1|81.71|81.11|81.71|81.11|81.7|81.1|2
1737708180000|2025-01-24 08:43:00|81.7|81.1|81.7|81.1|81.7|81.1|81.7|81.1|1
1737708190000|2025-01-24 08:43:10|81.71|81.11|81.7|81.1|81.71|81.11|81.7|81.1|2
1737708200000|2025-01-24 08:43:20|81.69|81.09|81.69|81.09|81.7|81.1|81.68|81.08|5
1737708210000|2025-01-24 08:43:30|81.68|81.08|81.69|81.09|81.69|81.09|81.68|81.08|10
1737708220000|2025-01-24 08:43:40|81.68|81.08|81.69|81.09|81.69|81.09|81.68|81.08|2
1737708230000|2025-01-24 08:43:50|81.7|81.1|81.7|81.1|81.7|81.1|81.7|81.1|1
1737708240000|2025-01-24 08:44:00|81.69|81.09|81.7|81.1|81.7|81.1|81.69|81.09|2
1737708250000|2025-01-24 08:44:10|81.69|81.09|81.69|81.09|81.69|81.09|81.69|81.09|1
1737708260000|2025-01-24 08:44:20|81.68|81.08|81.68|81.08|81.68|81.08|81.68|81.08|1
1737708280000|2025-01-24 08:44:40|81.69|81.09|81.68|81.08|81.69|81.09|81.68|81.08|2
1737708300000|2025-01-24 08:45:00|81.69|81.09|81.69|81.09|81.69|81.09|81.69|81.09|1
1737708310000|2025-01-24 08:45:10|81.7|81.1|81.71|81.11|81.75|81.15|81.7|81.1|8
1737708320000|2025-01-24 08:45:20|81.73|81.13|81.75|81.15|81.75|81.15|81.73|81.13|7
1737708330000|2025-01-24 08:45:30|81.74|81.14|81.73|81.13|81.74|81.14|81.73|81.13|2
1737708340000|2025-01-24 08:45:40|81.72|81.12|81.69|81.09|81.72|81.12|81.69|81.09|8
1737708350000|2025-01-24 08:45:50|81.68|81.08|81.68|81.08|81.68|81.08|81.68|81.08|1
1737708360000|2025-01-24 08:46:00|81.67|81.07|81.67|81.07|81.67|81.07|81.67|81.07|1
1737708370000|2025-01-24 08:46:10|81.66|81.06|81.66|81.06|81.67|81.07|81.66|81.06|3
1737708380000|2025-01-24 08:46:20|81.63|81.03|81.59|80.99|81.63|81.03|81.59|80.99|5
1737708390000|2025-01-24 08:46:30|81.57|80.97|81.57|80.97|81.59|80.99|81.57|80.97|4
1737708400000|2025-01-24 08:46:40|81.58|80.98|81.59|80.99|81.59|80.99|81.58|80.98|2
1737708410000|2025-01-24 08:46:50|81.6|81|81.65|81.05|81.66|81.06|81.6|81|9
1737708420000|2025-01-24 08:47:00|81.64|81.04|81.61|81.01|81.65|81.05|81.61|81.01|5
1737708430000|2025-01-24 08:47:10|81.6|81|81.62|81.02|81.62|81.02|81.6|81|7
1737708450000|2025-01-24 08:47:30|81.65|81.05|81.61|81.01|81.65|81.05|81.61|81.01|7
1737708460000|2025-01-24 08:47:40|81.6|81|81.6|81|81.6|81|81.6|81|1
1737708470000|2025-01-24 08:47:50|81.61|81.01|81.62|81.02|81.62|81.02|81.6|81|4
1737708480000|2025-01-24 08:48:00|81.61|81.01|81.64|81.04|81.64|81.04|81.6|81|5
1737708490000|2025-01-24 08:48:10|81.63|81.03|81.6|81|81.63|81.03|81.6|81|8
1737708500000|2025-01-24 08:48:20|81.61|81.01|81.57|80.97|81.61|81.01|81.57|80.97|6
1737708510000|2025-01-24 08:48:30|81.58|80.98|81.57|80.97|81.58|80.98|81.57|80.97|2
1737708520000|2025-01-24 08:48:40|81.52|80.92|81.52|80.92|81.54|80.94|81.51|80.91|8
1737708530000|2025-01-24 08:48:50|81.51|80.91|81.52|80.92|81.52|80.92|81.51|80.91|2
1737708540000|2025-01-24 08:49:00|81.51|80.91|81.52|80.92|81.53|80.93|81.51|80.91|4
1737708560000|2025-01-24 08:49:20|81.53|80.93|81.57|80.97|81.57|80.97|81.53|80.93|4
1737708570000|2025-01-24 08:49:30|81.58|80.98|81.59|80.99|81.6|81|81.58|80.98|8
1737708580000|2025-01-24 08:49:40|81.6|81|81.6|81|81.6|81|81.59|80.99|3
1737708590000|2025-01-24 08:49:50|81.59|80.99|81.59|80.99|81.59|80.99|81.59|80.99|1
1737708600000|2025-01-24 08:50:00|81.58|80.98|81.6|81|81.6|81|81.57|80.97|6
1737708610000|2025-01-24 08:50:10|81.61|81.01|81.66|81.06|81.66|81.06|81.6|81|5
1737708620000|2025-01-24 08:50:20|81.65|81.05|81.68|81.08|81.68|81.08|81.65|81.05|6
1737708630000|2025-01-24 08:50:30|81.69|81.09|81.69|81.09|81.7|81.1|81.69|81.09|3
1737708640000|2025-01-24 08:50:40|81.68|81.08|81.68|81.08|81.68|81.08|81.67|81.07|3
1737708650000|2025-01-24 08:50:50|81.69|81.09|81.67|81.07|81.69|81.09|81.67|81.07|5
1737708660000|2025-01-24 08:51:00|81.66|81.06|81.64|81.04|81.66|81.06|81.62|81.02|7
1737708670000|2025-01-24 08:51:10|81.66|81.06|81.65|81.05|81.66|81.06|81.65|81.05|4
1737708680000|2025-01-24 08:51:20|81.64|81.04|81.64|81.04|81.66|81.06|81.64|81.04|6
1737708690000|2025-01-24 08:51:30|81.63|81.03|81.61|81.01|81.63|81.03|81.6|81|7
1737708700000|2025-01-24 08:51:40|81.65|81.05|81.66|81.06|81.66|81.06|81.64|81.04|6
1737708710000|2025-01-24 08:51:50|81.67|81.07|81.7|81.1|81.7|81.1|81.67|81.07|4
1737708720000|2025-01-24 08:52:00|81.69|81.09|81.74|81.14|81.75|81.15|81.69|81.09|5
1737708730000|2025-01-24 08:52:10|81.75|81.15|81.72|81.12|81.75|81.15|81.7|81.1|7
1737708740000|2025-01-24 08:52:20|81.75|81.15|81.75|81.15|81.76|81.16|81.71|81.11|6
1737708750000|2025-01-24 08:52:30|81.76|81.16|81.77|81.17|81.77|81.17|81.76|81.16|2
1737708770000|2025-01-24 08:52:50|81.76|81.16|81.75|81.15|81.76|81.16|81.74|81.14|3
1737708780000|2025-01-24 08:53:00|81.74|81.14|81.72|81.12|81.74|81.14|81.72|81.12|3
1737708790000|2025-01-24 08:53:10|81.73|81.13|81.72|81.12|81.75|81.15|81.72|81.12|5
1737708800000|2025-01-24 08:53:20|81.71|81.11|81.68|81.08|81.71|81.11|81.68|81.08|4
1737708810000|2025-01-24 08:53:30|81.67|81.07|81.68|81.08|81.68|81.08|81.67|81.07|2
1737708820000|2025-01-24 08:53:40|81.69|81.09|81.69|81.09|81.69|81.09|81.69|81.09|1
1737708830000|2025-01-24 08:53:50|81.68|81.08|81.69|81.09|81.71|81.11|81.68|81.08|5
1737708840000|2025-01-24 08:54:00|81.7|81.1|81.69|81.09|81.7|81.1|81.69|81.09|4
1737708850000|2025-01-24 08:54:10|81.7|81.1|81.74|81.14|81.74|81.14|81.7|81.1|4
1737708860000|2025-01-24 08:54:20|81.73|81.13|81.71|81.11|81.73|81.13|81.71|81.11|2
1737708870000|2025-01-24 08:54:30|81.72|81.12|81.7|81.1|81.72|81.12|81.7|81.1|3
1737708880000|2025-01-24 08:54:40|81.69|81.09|81.67|81.07|81.69|81.09|81.67|81.07|6
1737708890000|2025-01-24 08:54:50|81.66|81.06|81.69|81.09|81.7|81.1|81.66|81.06|5
1737708900000|2025-01-24 08:55:00|81.7|81.1|81.71|81.11|81.71|81.11|81.7|81.1|4
1737708910000|2025-01-24 08:55:10|81.72|81.12|81.71|81.11|81.72|81.12|81.71|81.11|2
1737708930000|2025-01-24 08:55:30|81.73|81.13|81.75|81.15|81.75|81.15|81.73|81.13|3
1737708940000|2025-01-24 08:55:40|81.76|81.16|81.74|81.14|81.77|81.17|81.73|81.13|7
1737708960000|2025-01-24 08:56:00|81.73|81.13|81.72|81.12|81.73|81.13|81.72|81.12|4
1737708970000|2025-01-24 08:56:10|81.73|81.13|81.77|81.17|81.77|81.17|81.73|81.13|3
1737708980000|2025-01-24 08:56:20|81.76|81.16|81.77|81.17|81.77|81.17|81.76|81.16|4
1737709030000|2025-01-24 08:57:10|81.78|81.18|81.78|81.18|81.78|81.18|81.78|81.18|1
1737709040000|2025-01-24 08:57:20|81.77|81.17|81.8|81.2|81.8|81.2|81.77|81.17|4
1737709050000|2025-01-24 08:57:30|81.81|81.21|81.81|81.21|81.81|81.21|81.81|81.21|1
1737709060000|2025-01-24 08:57:40|81.8|81.2|81.79|81.19|81.8|81.2|81.77|81.17|4
1737709070000|2025-01-24 08:57:50|81.8|81.2|81.79|81.19|81.8|81.2|81.79|81.19|2
1737709080000|2025-01-24 08:58:00|81.8|81.2|81.8|81.2|81.8|81.2|81.8|81.2|1
1737709100000|2025-01-24 08:58:20|81.81|81.21|81.79|81.19|81.81|81.21|81.79|81.19|5
1737709110000|2025-01-24 08:58:30|81.78|81.18|81.73|81.13|81.78|81.18|81.73|81.13|5
1737709120000|2025-01-24 08:58:40|81.72|81.12|81.72|81.12|81.72|81.12|81.72|81.12|1
1737709130000|2025-01-24 08:58:50|81.73|81.13|81.73|81.13|81.73|81.13|81.73|81.13|1
1737709140000|2025-01-24 08:59:00|81.77|81.17|81.76|81.16|81.77|81.17|81.76|81.16|2
1737709150000|2025-01-24 08:59:10|81.77|81.17|81.78|81.18|81.78|81.18|81.77|81.17|2
1737709160000|2025-01-24 08:59:20|81.77|81.17|81.86|81.26|81.87|81.27|81.77|81.17|6
1737709170000|2025-01-24 08:59:30|81.87|81.27|81.87|81.27|81.87|81.27|81.85|81.25|6
1737709180000|2025-01-24 08:59:40|81.88|81.28|81.87|81.27|81.88|81.28|81.86|81.26|4
1737709190000|2025-01-24 08:59:50|81.88|81.28|81.88|81.28|81.89|81.29|81.88|81.28|5
1737709200000|2025-01-24 09:00:00|81.87|81.27|81.79|81.19|81.87|81.27|81.78|81.18|8
1737709210000|2025-01-24 09:00:10|81.8|81.2|81.83|81.23|81.84|81.24|81.79|81.19|10
1737709220000|2025-01-24 09:00:20|81.85|81.25|81.94|81.34|81.94|81.34|81.85|81.25|8
1737709230000|2025-01-24 09:00:30|81.95|81.35|81.89|81.29|81.95|81.35|81.89|81.29|6
1737709240000|2025-01-24 09:00:40|81.9|81.3|81.94|81.34|81.94|81.34|81.9|81.3|7
1737709250000|2025-01-24 09:00:50|81.95|81.35|81.91|81.31|81.95|81.35|81.91|81.31|7
1737709260000|2025-01-24 09:01:00|81.92|81.32|81.9|81.3|81.95|81.35|81.88|81.28|11
1737709270000|2025-01-24 09:01:10|81.89|81.29|81.82|81.22|81.89|81.29|81.82|81.22|7
1737709280000|2025-01-24 09:01:20|81.81|81.21|81.79|81.19|81.81|81.21|81.77|81.17|9
1737709290000|2025-01-24 09:01:30|81.78|81.18|81.73|81.13|81.79|81.19|81.73|81.13|6
1737709300000|2025-01-24 09:01:40|81.74|81.14|81.73|81.13|81.74|81.14|81.73|81.13|2
1737709320000|2025-01-24 09:02:00|81.74|81.14|81.79|81.19|81.79|81.19|81.74|81.14|4
1737709330000|2025-01-24 09:02:10|81.8|81.2|81.82|81.22|81.82|81.22|81.78|81.18|7
1737709350000|2025-01-24 09:02:30|81.83|81.23|81.83|81.23|81.83|81.23|81.83|81.23|1
1737709360000|2025-01-24 09:02:40|81.82|81.22|81.81|81.21|81.82|81.22|81.81|81.21|2
1737709370000|2025-01-24 09:02:50|81.79|81.19|81.76|81.16|81.81|81.21|81.74|81.14|13
1737709380000|2025-01-24 09:03:00|81.77|81.17|81.8|81.2|81.8|81.2|81.76|81.16|7
1737709390000|2025-01-24 09:03:10|81.79|81.19|81.77|81.17|81.79|81.19|81.77|81.17|5
1737709400000|2025-01-24 09:03:20|81.76|81.16|81.73|81.13|81.76|81.16|81.72|81.12|4
1737709410000|2025-01-24 09:03:30|81.72|81.12|81.71|81.11|81.72|81.12|81.69|81.09|6
1737709430000|2025-01-24 09:03:50|81.7|81.1|81.63|81.03|81.7|81.1|81.63|81.03|4
1737709440000|2025-01-24 09:04:00|81.62|81.02|81.62|81.02|81.63|81.03|81.61|81.01|4
1737709450000|2025-01-24 09:04:10|81.61|81.01|81.62|81.02|81.62|81.02|81.6|81|5
1737709460000|2025-01-24 09:04:20|81.63|81.03|81.62|81.02|81.63|81.03|81.62|81.02|4
1737709470000|2025-01-24 09:04:30|81.59|80.99|81.58|80.98|81.59|80.99|81.58|80.98|6
1737709480000|2025-01-24 09:04:40|81.59|80.99|81.6|81|81.6|81|81.58|80.98|4
1737709490000|2025-01-24 09:04:50|81.61|81.01|81.61|81.01|81.62|81.02|81.61|81.01|3
1737709500000|2025-01-24 09:05:00|81.62|81.02|81.62|81.02|81.62|81.02|81.62|81.02|1
1737709510000|2025-01-24 09:05:10|81.68|81.08|81.7|81.1|81.71|81.11|81.67|81.07|7
1737709520000|2025-01-24 09:05:20|81.71|81.11|81.72|81.12|81.72|81.12|81.71|81.11|2
1737709530000|2025-01-24 09:05:30|81.71|81.11|81.69|81.09|81.71|81.11|81.69|81.09|3
1737709540000|2025-01-24 09:05:40|81.7|81.1|81.71|81.11|81.71|81.11|81.7|81.1|4
1737709550000|2025-01-24 09:05:50|81.7|81.1|81.71|81.11|81.71|81.11|81.7|81.1|2
1737709560000|2025-01-24 09:06:00|81.73|81.13|81.81|81.21|81.81|81.21|81.72|81.12|12
1737709570000|2025-01-24 09:06:10|81.82|81.22|81.83|81.23|81.85|81.25|81.82|81.22|7
1737709580000|2025-01-24 09:06:20|81.82|81.22|81.84|81.24|81.88|81.28|81.81|81.21|12
1737709590000|2025-01-24 09:06:30|81.83|81.23|81.81|81.21|81.83|81.23|81.81|81.21|3
1737709600000|2025-01-24 09:06:40|81.8|81.2|81.8|81.2|81.8|81.2|81.79|81.19|5
1737709610000|2025-01-24 09:06:50|81.81|81.21|81.79|81.19|81.81|81.21|81.79|81.19|3
1737709630000|2025-01-24 09:07:10|81.77|81.17|81.73|81.13|81.78|81.18|81.72|81.12|5
1737709640000|2025-01-24 09:07:20|81.72|81.12|81.72|81.12|81.76|81.16|81.72|81.12|7
1737709650000|2025-01-24 09:07:30|81.75|81.15|81.77|81.17|81.77|81.17|81.75|81.15|2
1737709660000|2025-01-24 09:07:40|81.76|81.16|81.8|81.2|81.8|81.2|81.76|81.16|5
1737709680000|2025-01-24 09:08:00|81.81|81.21|81.81|81.21|81.81|81.21|81.81|81.21|1
1737709690000|2025-01-24 09:08:10|81.8|81.2|81.79|81.19|81.8|81.2|81.79|81.19|2
1737709700000|2025-01-24 09:08:20|81.8|81.2|81.79|81.19|81.81|81.21|81.79|81.19|4
1737709710000|2025-01-24 09:08:30|81.78|81.18|81.78|81.18|81.78|81.18|81.78|81.18|1
1737709720000|2025-01-24 09:08:40|81.79|81.19|81.79|81.19|81.79|81.19|81.79|81.19|1
1737709730000|2025-01-24 09:08:50|81.8|81.2|81.79|81.19|81.8|81.2|81.79|81.19|2
1737709740000|2025-01-24 09:09:00|81.8|81.2|81.8|81.2|81.8|81.2|81.8|81.2|1
1737709760000|2025-01-24 09:09:20|81.79|81.19|81.79|81.19|81.79|81.19|81.79|81.19|1
1737709770000|2025-01-24 09:09:30|81.78|81.18|81.79|81.19|81.79|81.19|81.78|81.18|4
1737709790000|2025-01-24 09:09:50|81.78|81.18|81.77|81.17|81.78|81.18|81.77|81.17|2
1737709800000|2025-01-24 09:10:00|81.78|81.18|81.78|81.18|81.78|81.18|81.78|81.18|1
1737709810000|2025-01-24 09:10:10|81.79|81.19|81.79|81.19|81.79|81.19|81.79|81.19|1
1737709820000|2025-01-24 09:10:20|81.8|81.2|81.81|81.21|81.81|81.21|81.8|81.2|2
1737709830000|2025-01-24 09:10:30|81.83|81.23|81.88|81.28|81.88|81.28|81.83|81.23|7
1737709840000|2025-01-24 09:10:40|81.89|81.29|81.88|81.28|81.89|81.29|81.88|81.28|2
1737709850000|2025-01-24 09:10:50|81.9|81.3|81.89|81.29|81.9|81.3|81.89|81.29|6
1737709860000|2025-01-24 09:11:00|81.9|81.3|81.82|81.22|81.9|81.3|81.82|81.22|6
1737709890000|2025-01-24 09:11:30|81.84|81.24|81.8|81.2|81.84|81.24|81.8|81.2|6
1737709900000|2025-01-24 09:11:40|81.79|81.19|81.82|81.22|81.82|81.22|81.79|81.19|3
1737709910000|2025-01-24 09:11:50|81.81|81.21|81.81|81.21|81.81|81.21|81.81|81.21|1
1737709920000|2025-01-24 09:12:00|81.8|81.2|81.79|81.19|81.8|81.2|81.79|81.19|2
1737709930000|2025-01-24 09:12:10|81.8|81.2|81.78|81.18|81.8|81.2|81.78|81.18|11
1737709940000|2025-01-24 09:12:20|81.75|81.15|81.75|81.15|81.76|81.16|81.75|81.15|3
1737709950000|2025-01-24 09:12:30|81.74|81.14|81.7|81.1|81.74|81.14|81.7|81.1|9
1737709960000|2025-01-24 09:12:40|81.71|81.11|81.71|81.11|81.72|81.12|81.71|81.11|5
1737709970000|2025-01-24 09:12:50|81.7|81.1|81.7|81.1|81.7|81.1|81.68|81.08|4
1737709980000|2025-01-24 09:13:00|81.71|81.11|81.72|81.12|81.72|81.12|81.7|81.1|4
1737709990000|2025-01-24 09:13:10|81.73|81.13|81.77|81.17|81.77|81.17|81.73|81.13|4
1737710000000|2025-01-24 09:13:20|81.78|81.18|81.77|81.17|81.8|81.2|81.77|81.17|6
1737710010000|2025-01-24 09:13:30|81.78|81.18|81.75|81.15|81.78|81.18|81.74|81.14|6
1737710020000|2025-01-24 09:13:40|81.74|81.14|81.73|81.13|81.75|81.15|81.73|81.13|3
1737710030000|2025-01-24 09:13:50|81.74|81.14|81.73|81.13|81.74|81.14|81.72|81.12|6
1737710040000|2025-01-24 09:14:00|81.72|81.12|81.7|81.1|81.73|81.13|81.7|81.1|9
1737710050000|2025-01-24 09:14:10|81.71|81.11|81.73|81.13|81.74|81.14|81.71|81.11|5
1737710060000|2025-01-24 09:14:20|81.74|81.14|81.82|81.22|81.82|81.22|81.74|81.14|8
1737710070000|2025-01-24 09:14:30|81.81|81.21|81.81|81.21|81.81|81.21|81.81|81.21|1
1737710080000|2025-01-24 09:14:40|81.82|81.22|81.82|81.22|81.82|81.22|81.82|81.22|1
1737710090000|2025-01-24 09:14:50|81.81|81.21|81.79|81.19|81.81|81.21|81.78|81.18|9
1737710100000|2025-01-24 09:15:00|81.78|81.18|81.79|81.19|81.79|81.19|81.77|81.17|10
1737710110000|2025-01-24 09:15:10|81.8|81.2|81.81|81.21|81.81|81.21|81.79|81.19|4
1737710120000|2025-01-24 09:15:20|81.82|81.22|81.82|81.22|81.82|81.22|81.82|81.22|1
1737710130000|2025-01-24 09:15:30|81.8|81.2|81.78|81.18|81.8|81.2|81.77|81.17|3
1737710140000|2025-01-24 09:15:40|81.79|81.19|81.79|81.19|81.79|81.19|81.79|81.19|1
1737710150000|2025-01-24 09:15:50|81.8|81.2|81.84|81.24|81.84|81.24|81.8|81.2|4
1737710160000|2025-01-24 09:16:00|81.83|81.23|81.83|81.23|81.84|81.24|81.83|81.23|3
1737710170000|2025-01-24 09:16:10|81.8|81.2|81.81|81.21|81.81|81.21|81.8|81.2|4
1737710180000|2025-01-24 09:16:20|81.8|81.2|81.79|81.19|81.8|81.2|81.79|81.19|2
1737710190000|2025-01-24 09:16:30|81.8|81.2|81.8|81.2|81.81|81.21|81.79|81.19|5
1737710200000|2025-01-24 09:16:40|81.79|81.19|81.78|81.18|81.79|81.19|81.77|81.17|4
1737710210000|2025-01-24 09:16:50|81.79|81.19|81.77|81.17|81.79|81.19|81.77|81.17|3
1737710220000|2025-01-24 09:17:00|81.74|81.14|81.74|81.14|81.74|81.14|81.73|81.13|5
1737710230000|2025-01-24 09:17:10|81.73|81.13|81.73|81.13|81.74|81.14|81.73|81.13|3
1737710240000|2025-01-24 09:17:20|81.74|81.14|81.74|81.14|81.74|81.14|81.74|81.14|1
1737710250000|2025-01-24 09:17:30|81.76|81.16|81.76|81.16|81.76|81.16|81.75|81.15|3
1737710260000|2025-01-24 09:17:40|81.78|81.18|81.73|81.13|81.78|81.18|81.73|81.13|6
1737710280000|2025-01-24 09:18:00|81.74|81.14|81.8|81.2|81.8|81.2|81.74|81.14|6
1737710290000|2025-01-24 09:18:10|81.78|81.18|81.79|81.19|81.79|81.19|81.78|81.18|2
1737710300000|2025-01-24 09:18:20|81.8|81.2|81.8|81.2|81.8|81.2|81.8|81.2|1
1737710310000|2025-01-24 09:18:30|81.79|81.19|81.79|81.19|81.79|81.19|81.79|81.19|1
1737710320000|2025-01-24 09:18:40|81.8|81.2|81.79|81.19|81.8|81.2|81.79|81.19|2
1737710330000|2025-01-24 09:18:50|81.8|81.2|81.8|81.2|81.8|81.2|81.79|81.19|3
1737710340000|2025-01-24 09:19:00|81.81|81.21|81.82|81.22|81.82|81.22|81.81|81.21|2
1737710400000|2025-01-24 09:20:00|81.83|81.23|81.83|81.23|81.84|81.24|81.82|81.22|5
1737710410000|2025-01-24 09:20:10|81.84|81.24|81.84|81.24|81.87|81.27|81.83|81.23|6
1737710420000|2025-01-24 09:20:20|81.83|81.23|81.84|81.24|81.84|81.24|81.83|81.23|2
1737710430000|2025-01-24 09:20:30|81.85|81.25|81.9|81.3|81.9|81.3|81.85|81.25|4
1737710440000|2025-01-24 09:20:40|81.89|81.29|81.9|81.3|81.9|81.3|81.88|81.28|4
1737710450000|2025-01-24 09:20:50|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737710460000|2025-01-24 09:21:00|81.9|81.3|81.89|81.29|81.9|81.3|81.89|81.29|2
1737710470000|2025-01-24 09:21:10|81.88|81.28|81.87|81.27|81.88|81.28|81.87|81.27|2
1737710480000|2025-01-24 09:21:20|81.88|81.28|81.88|81.28|81.88|81.28|81.88|81.28|1
1737710530000|2025-01-24 09:22:10|81.89|81.29|81.91|81.31|81.91|81.31|81.89|81.29|3
1737710540000|2025-01-24 09:22:20|81.92|81.32|81.91|81.31|81.92|81.32|81.91|81.31|6
1737710550000|2025-01-24 09:22:30|81.92|81.32|81.91|81.31|81.92|81.32|81.91|81.31|2
1737710560000|2025-01-24 09:22:40|81.9|81.3|81.89|81.29|81.91|81.31|81.89|81.29|5
1737710570000|2025-01-24 09:22:50|81.9|81.3|81.9|81.3|81.9|81.3|81.9|81.3|1
1737710580000|2025-01-24 09:23:00|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737710610000|2025-01-24 09:23:30|81.9|81.3|81.9|81.3|81.9|81.3|81.9|81.3|1
1737710620000|2025-01-24 09:23:40|81.91|81.31|81.9|81.3|81.91|81.31|81.89|81.29|6
1737710640000|2025-01-24 09:24:00|81.91|81.31|81.94|81.34|81.95|81.35|81.91|81.31|5
1737710650000|2025-01-24 09:24:10|81.93|81.33|81.91|81.31|81.93|81.33|81.91|81.31|3
1737710660000|2025-01-24 09:24:20|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737710670000|2025-01-24 09:24:30|81.9|81.3|81.84|81.24|81.9|81.3|81.84|81.24|5
1737710680000|2025-01-24 09:24:40|81.83|81.23|81.83|81.23|81.84|81.24|81.83|81.23|3
1737710690000|2025-01-24 09:24:50|81.84|81.24|81.83|81.23|81.84|81.24|81.83|81.23|2
1737710720000|2025-01-24 09:25:20|81.84|81.24|81.83|81.23|81.84|81.24|81.83|81.23|2
1737710780000|2025-01-24 09:26:20|81.79|81.19|81.73|81.13|81.79|81.19|81.73|81.13|5
1737710790000|2025-01-24 09:26:30|81.72|81.12|81.73|81.13|81.75|81.15|81.72|81.12|4
1737710830000|2025-01-24 09:27:10|81.72|81.12|81.73|81.13|81.73|81.13|81.72|81.12|4
1737710850000|2025-01-24 09:27:30|81.74|81.14|81.74|81.14|81.74|81.14|81.73|81.13|3
1737710860000|2025-01-24 09:27:40|81.73|81.13|81.73|81.13|81.73|81.13|81.72|81.12|3
1737710870000|2025-01-24 09:27:50|81.72|81.12|81.71|81.11|81.72|81.12|81.71|81.11|2
1737710890000|2025-01-24 09:28:10|81.7|81.1|81.7|81.1|81.71|81.11|81.7|81.1|7
1737710900000|2025-01-24 09:28:20|81.71|81.11|81.7|81.1|81.71|81.11|81.7|81.1|2
1737710920000|2025-01-24 09:28:40|81.71|81.11|81.71|81.11|81.71|81.11|81.71|81.11|1
1737710950000|2025-01-24 09:29:10|81.7|81.1|81.7|81.1|81.7|81.1|81.69|81.09|5
1737710970000|2025-01-24 09:29:30|81.69|81.09|81.69|81.09|81.69|81.09|81.69|81.09|1
1737710980000|2025-01-24 09:29:40|81.64|81.04|81.64|81.04|81.65|81.05|81.64|81.04|5
1737710990000|2025-01-24 09:29:50|81.66|81.06|81.63|81.03|81.66|81.06|81.63|81.03|4
1737711000000|2025-01-24 09:30:00|81.64|81.04|81.62|81.02|81.66|81.06|81.61|81.01|7
1737711010000|2025-01-24 09:30:10|81.61|81.01|81.61|81.01|81.61|81.01|81.61|81.01|1
1737711020000|2025-01-24 09:30:20|81.62|81.02|81.62|81.02|81.62|81.02|81.62|81.02|1
1737711030000|2025-01-24 09:30:30|81.61|81.01|81.61|81.01|81.61|81.01|81.61|81.01|1
1737711040000|2025-01-24 09:30:40|81.6|81|81.55|80.95|81.6|81|81.55|80.95|3
1737711050000|2025-01-24 09:30:50|81.54|80.94|81.52|80.92|81.54|80.94|81.52|80.92|3
1737711060000|2025-01-24 09:31:00|81.51|80.91|81.51|80.91|81.51|80.91|81.5|80.9|3
1737711070000|2025-01-24 09:31:10|81.5|80.9|81.51|80.91|81.51|80.91|81.5|80.9|2
1737711080000|2025-01-24 09:31:20|81.52|80.92|81.56|80.96|81.56|80.96|81.52|80.92|6
1737711100000|2025-01-24 09:31:40|81.55|80.95|81.52|80.92|81.55|80.95|81.52|80.92|6
1737711110000|2025-01-24 09:31:50|81.53|80.93|81.57|80.97|81.57|80.97|81.53|80.93|4
1737711120000|2025-01-24 09:32:00|81.58|80.98|81.59|80.99|81.59|80.99|81.58|80.98|2
1737711130000|2025-01-24 09:32:10|81.6|81|81.6|81|81.6|81|81.6|81|1
1737711140000|2025-01-24 09:32:20|81.59|80.99|81.55|80.95|81.59|80.99|81.55|80.95|5
1737711150000|2025-01-24 09:32:30|81.54|80.94|81.54|80.94|81.56|80.96|81.54|80.94|4
1737711160000|2025-01-24 09:32:40|81.53|80.93|81.52|80.92|81.53|80.93|81.52|80.92|4
1737711200000|2025-01-24 09:33:20|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737711210000|2025-01-24 09:33:30|81.52|80.92|81.52|80.92|81.52|80.92|81.52|80.92|1
1737711220000|2025-01-24 09:33:40|81.51|80.91|81.51|80.91|81.51|80.91|81.5|80.9|3
1737711230000|2025-01-24 09:33:50|81.5|80.9|81.45|80.85|81.5|80.9|81.45|80.85|4
1737711240000|2025-01-24 09:34:00|81.46|80.86|81.43|80.83|81.46|80.86|81.43|80.83|7
1737711250000|2025-01-24 09:34:10|81.42|80.82|81.42|80.82|81.42|80.82|81.42|80.82|1
1737711260000|2025-01-24 09:34:20|81.43|80.83|81.43|80.83|81.44|80.84|81.42|80.82|4
1737711270000|2025-01-24 09:34:30|81.42|80.82|81.42|80.82|81.43|80.83|81.42|80.82|3
1737711280000|2025-01-24 09:34:40|81.43|80.83|81.47|80.87|81.47|80.87|81.43|80.83|3
1737711290000|2025-01-24 09:34:50|81.46|80.86|81.43|80.83|81.46|80.86|81.43|80.83|4
1737711300000|2025-01-24 09:35:00|81.45|80.85|81.42|80.82|81.45|80.85|81.42|80.82|6
1737711310000|2025-01-24 09:35:10|81.43|80.83|81.45|80.85|81.45|80.85|81.43|80.83|2
1737711320000|2025-01-24 09:35:20|81.46|80.86|81.5|80.9|81.5|80.9|81.46|80.86|6
1737711350000|2025-01-24 09:35:50|81.51|80.91|81.52|80.92|81.52|80.92|81.5|80.9|4
1737711360000|2025-01-24 09:36:00|81.55|80.95|81.53|80.93|81.55|80.95|81.53|80.93|3
1737711370000|2025-01-24 09:36:10|81.52|80.92|81.54|80.94|81.54|80.94|81.52|80.92|7
1737711380000|2025-01-24 09:36:20|81.53|80.93|81.52|80.92|81.54|80.94|81.52|80.92|6
1737711390000|2025-01-24 09:36:30|81.53|80.93|81.52|80.92|81.53|80.93|81.52|80.92|2
1737711430000|2025-01-24 09:37:10|81.51|80.91|81.49|80.89|81.51|80.91|81.49|80.89|3
1737711440000|2025-01-24 09:37:20|81.5|80.9|81.49|80.89|81.5|80.9|81.49|80.89|2
1737711460000|2025-01-24 09:37:40|81.51|80.91|81.51|80.91|81.51|80.91|81.5|80.9|3
1737711470000|2025-01-24 09:37:50|81.52|80.92|81.51|80.91|81.52|80.92|81.51|80.91|2
1737711490000|2025-01-24 09:38:10|81.5|80.9|81.45|80.85|81.5|80.9|81.45|80.85|4
1737711500000|2025-01-24 09:38:20|81.46|80.86|81.49|80.89|81.49|80.89|81.46|80.86|4
1737711510000|2025-01-24 09:38:30|81.5|80.9|81.5|80.9|81.5|80.9|81.5|80.9|1
1737711540000|2025-01-24 09:39:00|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737711560000|2025-01-24 09:39:20|81.5|80.9|81.43|80.83|81.5|80.9|81.43|80.83|9
1737711570000|2025-01-24 09:39:30|81.42|80.82|81.41|80.81|81.43|80.83|81.41|80.81|4
1737711580000|2025-01-24 09:39:40|81.42|80.82|81.41|80.81|81.42|80.82|81.41|80.81|2
1737711590000|2025-01-24 09:39:50|81.42|80.82|81.41|80.81|81.42|80.82|81.41|80.81|2
1737711620000|2025-01-24 09:40:20|81.42|80.82|81.41|80.81|81.42|80.82|81.41|80.81|2
1737711630000|2025-01-24 09:40:30|81.4|80.8|81.4|80.8|81.41|80.81|81.4|80.8|3
1737711640000|2025-01-24 09:40:40|81.41|80.81|81.41|80.81|81.48|80.88|81.4|80.8|10
1737711650000|2025-01-24 09:40:50|81.4|80.8|81.38|80.78|81.4|80.8|81.38|80.78|7
1737711660000|2025-01-24 09:41:00|81.33|80.73|81.3|80.7|81.33|80.73|81.3|80.7|8
1737711670000|2025-01-24 09:41:10|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1737711680000|2025-01-24 09:41:20|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737711690000|2025-01-24 09:41:30|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737711710000|2025-01-24 09:41:50|81.31|80.71|81.31|80.71|81.32|80.72|81.31|80.71|3
1737711720000|2025-01-24 09:42:00|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737711730000|2025-01-24 09:42:10|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1737711740000|2025-01-24 09:42:20|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737711750000|2025-01-24 09:42:30|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737711760000|2025-01-24 09:42:40|81.31|80.71|81.32|80.72|81.35|80.75|81.31|80.71|6
1737711780000|2025-01-24 09:43:00|81.33|80.73|81.31|80.71|81.34|80.74|81.31|80.71|7
1737711800000|2025-01-24 09:43:20|81.32|80.72|81.38|80.78|81.38|80.78|81.32|80.72|9
1737711810000|2025-01-24 09:43:30|81.37|80.77|81.38|80.78|81.38|80.78|81.37|80.77|4
1737711830000|2025-01-24 09:43:50|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737711840000|2025-01-24 09:44:00|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737711880000|2025-01-24 09:44:40|81.41|80.81|81.44|80.84|81.46|80.86|81.41|80.81|5
1737711890000|2025-01-24 09:44:50|81.43|80.83|81.42|80.82|81.43|80.83|81.42|80.82|2
1737711900000|2025-01-24 09:45:00|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737711910000|2025-01-24 09:45:10|81.41|80.81|81.41|80.81|81.42|80.82|81.41|80.81|3
1737711920000|2025-01-24 09:45:20|81.42|80.82|81.41|80.81|81.42|80.82|81.41|80.81|2
1737711930000|2025-01-24 09:45:30|81.4|80.8|81.38|80.78|81.4|80.8|81.38|80.78|3
1737711950000|2025-01-24 09:45:50|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|2
1737711960000|2025-01-24 09:46:00|81.36|80.76|81.33|80.73|81.36|80.76|81.32|80.72|10
1737711970000|2025-01-24 09:46:10|81.32|80.72|81.3|80.7|81.32|80.72|81.3|80.7|2
1737711990000|2025-01-24 09:46:30|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|2
1737712000000|2025-01-24 09:46:40|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737712010000|2025-01-24 09:46:50|81.27|80.67|81.23|80.63|81.27|80.67|81.23|80.63|5
1737712020000|2025-01-24 09:47:00|81.22|80.62|81.22|80.62|81.23|80.63|81.21|80.61|6
1737712030000|2025-01-24 09:47:10|81.23|80.63|81.27|80.67|81.27|80.67|81.23|80.63|3
1737712040000|2025-01-24 09:47:20|81.26|80.66|81.21|80.61|81.26|80.66|81.21|80.61|5
1737712080000|2025-01-24 09:48:00|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737712100000|2025-01-24 09:48:20|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737712180000|2025-01-24 09:49:40|81.22|80.62|81.27|80.67|81.27|80.67|81.22|80.62|2
1737712190000|2025-01-24 09:49:50|81.25|80.65|81.23|80.63|81.25|80.65|81.23|80.63|3
1737712200000|2025-01-24 09:50:00|81.22|80.62|81.19|80.59|81.22|80.62|81.19|80.59|4
1737712220000|2025-01-24 09:50:20|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737712240000|2025-01-24 09:50:40|81.19|80.59|81.19|80.59|81.2|80.6|81.18|80.58|5
1737712250000|2025-01-24 09:50:50|81.2|80.6|81.21|80.61|81.21|80.61|81.2|80.6|2
1737712260000|2025-01-24 09:51:00|81.2|80.6|81.19|80.59|81.2|80.6|81.19|80.59|2
1737712270000|2025-01-24 09:51:10|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|2
1737712280000|2025-01-24 09:51:20|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737712290000|2025-01-24 09:51:30|81.21|80.61|81.25|80.65|81.26|80.66|81.21|80.61|3
1737712300000|2025-01-24 09:51:40|81.24|80.64|81.27|80.67|81.27|80.67|81.24|80.64|7
1737712310000|2025-01-24 09:51:50|81.28|80.68|81.3|80.7|81.3|80.7|81.28|80.68|3
1737712320000|2025-01-24 09:52:00|81.29|80.69|81.25|80.65|81.3|80.7|81.25|80.65|5
1737712330000|2025-01-24 09:52:10|81.24|80.64|81.25|80.65|81.26|80.66|81.23|80.63|8
1737712340000|2025-01-24 09:52:20|81.26|80.66|81.25|80.65|81.26|80.66|81.25|80.65|2
1737712350000|2025-01-24 09:52:30|81.27|80.67|81.27|80.67|81.28|80.68|81.26|80.66|5
1737712360000|2025-01-24 09:52:40|81.28|80.68|81.3|80.7|81.3|80.7|81.28|80.68|3
1737712370000|2025-01-24 09:52:50|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737712380000|2025-01-24 09:53:00|81.28|80.68|81.28|80.68|81.29|80.69|81.28|80.68|3
1737712410000|2025-01-24 09:53:30|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|2
1737712440000|2025-01-24 09:54:00|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737712480000|2025-01-24 09:54:40|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737712510000|2025-01-24 09:55:10|81.31|80.71|81.37|80.77|81.38|80.78|81.31|80.71|5
1737712520000|2025-01-24 09:55:20|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1737712530000|2025-01-24 09:55:30|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737712540000|2025-01-24 09:55:40|81.37|80.77|81.32|80.72|81.37|80.77|81.32|80.72|7
1737712550000|2025-01-24 09:55:50|81.33|80.73|81.32|80.72|81.33|80.73|81.32|80.72|4
1737712560000|2025-01-24 09:56:00|81.33|80.73|81.31|80.71|81.33|80.73|81.31|80.71|7
1737712570000|2025-01-24 09:56:10|81.3|80.7|81.31|80.71|81.32|80.72|81.3|80.7|4
1737712580000|2025-01-24 09:56:20|81.32|80.72|81.38|80.78|81.38|80.78|81.32|80.72|5
1737712590000|2025-01-24 09:56:30|81.37|80.77|81.39|80.79|81.39|80.79|81.37|80.77|3
1737712600000|2025-01-24 09:56:40|81.4|80.8|81.41|80.81|81.42|80.82|81.4|80.8|4
1737712620000|2025-01-24 09:57:00|81.42|80.82|81.42|80.82|81.42|80.82|81.42|80.82|1
1737712650000|2025-01-24 09:57:30|81.41|80.81|81.41|80.81|81.41|80.81|81.41|80.81|1
1737712660000|2025-01-24 09:57:40|81.42|80.82|81.42|80.82|81.42|80.82|81.42|80.82|1
1737712670000|2025-01-24 09:57:50|81.45|80.85|81.47|80.87|81.47|80.87|81.45|80.85|5
1737712680000|2025-01-24 09:58:00|81.46|80.86|81.43|80.83|81.46|80.86|81.43|80.83|3
1737712690000|2025-01-24 09:58:10|81.42|80.82|81.47|80.87|81.47|80.87|81.42|80.82|8
1737712700000|2025-01-24 09:58:20|81.48|80.88|81.5|80.9|81.5|80.9|81.47|80.87|5
1737712710000|2025-01-24 09:58:30|81.48|80.88|81.49|80.89|81.49|80.89|81.48|80.88|2
1737712720000|2025-01-24 09:58:40|81.5|80.9|81.5|80.9|81.5|80.9|81.5|80.9|1
1737712730000|2025-01-24 09:58:50|81.51|80.91|81.51|80.91|81.51|80.91|81.5|80.9|3
1737712740000|2025-01-24 09:59:00|81.52|80.92|81.5|80.9|81.52|80.92|81.5|80.9|2
1737712750000|2025-01-24 09:59:10|81.51|80.91|81.5|80.9|81.56|80.96|81.5|80.9|8
1737712760000|2025-01-24 09:59:20|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|4
1737712770000|2025-01-24 09:59:30|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737712780000|2025-01-24 09:59:40|81.48|80.88|81.47|80.87|81.48|80.88|81.47|80.87|2
1737712790000|2025-01-24 09:59:50|81.44|80.84|81.43|80.83|81.44|80.84|81.42|80.82|7
1737712800000|2025-01-24 10:00:00|81.42|80.82|81.42|80.82|81.42|80.82|81.4|80.8|10
1737712810000|2025-01-24 10:00:10|81.46|80.86|81.47|80.87|81.48|80.88|81.46|80.86|4
1737712820000|2025-01-24 10:00:20|81.49|80.89|81.5|80.9|81.5|80.9|81.49|80.89|2
1737712840000|2025-01-24 10:00:40|81.52|80.92|81.56|80.96|81.56|80.96|81.51|80.91|5
1737712850000|2025-01-24 10:00:50|81.55|80.95|81.52|80.92|81.55|80.95|81.52|80.92|4
1737712860000|2025-01-24 10:01:00|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|6
1737712870000|2025-01-24 10:01:10|81.48|80.88|81.48|80.88|81.48|80.88|81.48|80.88|1
1737712880000|2025-01-24 10:01:20|81.47|80.87|81.47|80.87|81.47|80.87|81.47|80.87|1
1737712890000|2025-01-24 10:01:30|81.46|80.86|81.42|80.82|81.46|80.86|81.42|80.82|5
1737712900000|2025-01-24 10:01:40|81.41|80.81|81.42|80.82|81.42|80.82|81.41|80.81|2
1737712910000|2025-01-24 10:01:50|81.41|80.81|81.38|80.78|81.41|80.81|81.38|80.78|4
1737712920000|2025-01-24 10:02:00|81.36|80.76|81.36|80.76|81.37|80.77|81.34|80.74|5
1737712930000|2025-01-24 10:02:10|81.35|80.75|81.34|80.74|81.36|80.76|81.33|80.73|6
1737712940000|2025-01-24 10:02:20|81.33|80.73|81.3|80.7|81.33|80.73|81.3|80.7|5
1737712960000|2025-01-24 10:02:40|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|2
1737712970000|2025-01-24 10:02:50|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737712980000|2025-01-24 10:03:00|81.3|80.7|81.28|80.68|81.3|80.7|81.27|80.67|5
1737713000000|2025-01-24 10:03:20|81.27|80.67|81.23|80.63|81.27|80.67|81.23|80.63|5
1737713010000|2025-01-24 10:03:30|81.22|80.62|81.27|80.67|81.28|80.68|81.22|80.62|6
1737713020000|2025-01-24 10:03:40|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737713030000|2025-01-24 10:03:50|81.29|80.69|81.29|80.69|81.29|80.69|81.28|80.68|3
1737713050000|2025-01-24 10:04:10|81.3|80.7|81.26|80.66|81.3|80.7|81.26|80.66|5
1737713060000|2025-01-24 10:04:20|81.24|80.64|81.22|80.62|81.24|80.64|81.21|80.61|5
1737713070000|2025-01-24 10:04:30|81.21|80.61|81.21|80.61|81.22|80.62|81.2|80.6|7
1737713090000|2025-01-24 10:04:50|81.22|80.62|81.21|80.61|81.22|80.62|81.21|80.61|2
1737713100000|2025-01-24 10:05:00|81.22|80.62|81.27|80.67|81.28|80.68|81.22|80.62|5
1737713110000|2025-01-24 10:05:10|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737713120000|2025-01-24 10:05:20|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737713130000|2025-01-24 10:05:30|81.27|80.67|81.22|80.62|81.27|80.67|81.22|80.62|5
1737713140000|2025-01-24 10:05:40|81.24|80.64|81.21|80.61|81.24|80.64|81.21|80.61|4
1737713150000|2025-01-24 10:05:50|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737713160000|2025-01-24 10:06:00|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737713170000|2025-01-24 10:06:10|81.22|80.62|81.2|80.6|81.22|80.62|81.2|80.6|3
1737713190000|2025-01-24 10:06:30|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737713200000|2025-01-24 10:06:40|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737713210000|2025-01-24 10:06:50|81.19|80.59|81.18|80.58|81.2|80.6|81.18|80.58|4
1737713230000|2025-01-24 10:07:10|81.19|80.59|81.21|80.61|81.21|80.61|81.19|80.59|3
1737713240000|2025-01-24 10:07:20|81.22|80.62|81.27|80.67|81.27|80.67|81.22|80.62|3
1737713260000|2025-01-24 10:07:40|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737713280000|2025-01-24 10:08:00|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737713300000|2025-01-24 10:08:20|81.29|80.69|81.3|80.7|81.31|80.71|81.29|80.69|4
1737713310000|2025-01-24 10:08:30|81.31|80.71|81.37|80.77|81.37|80.77|81.31|80.71|3
1737713320000|2025-01-24 10:08:40|81.38|80.78|81.38|80.78|81.39|80.79|81.37|80.77|6
1737713330000|2025-01-24 10:08:50|81.37|80.77|81.38|80.78|81.38|80.78|81.37|80.77|2
1737713340000|2025-01-24 10:09:00|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|2
1737713360000|2025-01-24 10:09:20|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737713370000|2025-01-24 10:09:30|81.41|80.81|81.4|80.8|81.41|80.81|81.39|80.79|4
1737713400000|2025-01-24 10:10:00|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|2
1737713410000|2025-01-24 10:10:10|81.37|80.77|81.38|80.78|81.38|80.78|81.37|80.77|2
1737713420000|2025-01-24 10:10:20|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737713430000|2025-01-24 10:10:30|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737713450000|2025-01-24 10:10:50|81.39|80.79|81.4|80.8|81.4|80.8|81.39|80.79|2
1737713460000|2025-01-24 10:11:00|81.39|80.79|81.33|80.73|81.39|80.79|81.33|80.73|3
1737713470000|2025-01-24 10:11:10|81.32|80.72|81.36|80.76|81.37|80.77|81.32|80.72|5
1737713480000|2025-01-24 10:11:20|81.37|80.77|81.36|80.76|81.37|80.77|81.36|80.76|2
1737713500000|2025-01-24 10:11:40|81.38|80.78|81.38|80.78|81.39|80.79|81.37|80.77|9
1737713510000|2025-01-24 10:11:50|81.37|80.77|81.31|80.71|81.37|80.77|81.31|80.71|7
1737713520000|2025-01-24 10:12:00|81.32|80.72|81.38|80.78|81.38|80.78|81.31|80.71|9
1737713530000|2025-01-24 10:12:10|81.39|80.79|81.39|80.79|81.4|80.8|81.39|80.79|3
1737713540000|2025-01-24 10:12:20|81.4|80.8|81.46|80.86|81.46|80.86|81.4|80.8|5
1737713550000|2025-01-24 10:12:30|81.48|80.88|81.48|80.88|81.49|80.89|81.48|80.88|3
1737713560000|2025-01-24 10:12:40|81.47|80.87|81.45|80.85|81.47|80.87|81.45|80.85|5
1737713570000|2025-01-24 10:12:50|81.43|80.83|81.44|80.84|81.46|80.86|81.43|80.83|5
1737713580000|2025-01-24 10:13:00|81.43|80.83|81.43|80.83|81.43|80.83|81.43|80.83|1
1737713590000|2025-01-24 10:13:10|81.42|80.82|81.42|80.82|81.42|80.82|81.42|80.82|1
1737713600000|2025-01-24 10:13:20|81.43|80.83|81.39|80.79|81.43|80.83|81.39|80.79|6
1737713610000|2025-01-24 10:13:30|81.38|80.78|81.31|80.71|81.38|80.78|81.31|80.71|11
1737713620000|2025-01-24 10:13:40|81.32|80.72|81.29|80.69|81.32|80.72|81.29|80.69|4
1737713630000|2025-01-24 10:13:50|81.31|80.71|81.34|80.74|81.37|80.77|81.29|80.69|9
1737713640000|2025-01-24 10:14:00|81.32|80.72|81.31|80.71|81.32|80.72|81.29|80.69|4
1737713650000|2025-01-24 10:14:10|81.3|80.7|81.29|80.69|81.31|80.71|81.29|80.69|5
1737713660000|2025-01-24 10:14:20|81.28|80.68|81.3|80.7|81.31|80.71|81.28|80.68|4
1737713670000|2025-01-24 10:14:30|81.31|80.71|81.29|80.69|81.31|80.71|81.29|80.69|3
1737713680000|2025-01-24 10:14:40|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737713690000|2025-01-24 10:14:50|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|4
1737713700000|2025-01-24 10:15:00|81.26|80.66|81.27|80.67|81.28|80.68|81.23|80.63|8
1737713710000|2025-01-24 10:15:10|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737713730000|2025-01-24 10:15:30|81.29|80.69|81.3|80.7|81.31|80.71|81.29|80.69|4
1737713740000|2025-01-24 10:15:40|81.31|80.71|81.32|80.72|81.32|80.72|81.31|80.71|2
1737713750000|2025-01-24 10:15:50|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737713780000|2025-01-24 10:16:20|81.3|80.7|81.27|80.67|81.3|80.7|81.25|80.65|11
1737713790000|2025-01-24 10:16:30|81.26|80.66|81.27|80.67|81.28|80.68|81.26|80.66|4
1737713800000|2025-01-24 10:16:40|81.29|80.69|81.32|80.72|81.32|80.72|81.28|80.68|8
1737713810000|2025-01-24 10:16:50|81.33|80.73|81.37|80.77|81.37|80.77|81.33|80.73|3
1737713820000|2025-01-24 10:17:00|81.36|80.76|81.33|80.73|81.36|80.76|81.33|80.73|2
1737713830000|2025-01-24 10:17:10|81.32|80.72|81.37|80.77|81.37|80.77|81.32|80.72|2
1737713840000|2025-01-24 10:17:20|81.38|80.78|81.38|80.78|81.39|80.79|81.38|80.78|3
1737713850000|2025-01-24 10:17:30|81.39|80.79|81.38|80.78|81.4|80.8|81.38|80.78|4
1737713860000|2025-01-24 10:17:40|81.37|80.77|81.38|80.78|81.39|80.79|81.37|80.77|3
1737713880000|2025-01-24 10:18:00|81.37|80.77|81.37|80.77|81.38|80.78|81.34|80.74|6
1737713900000|2025-01-24 10:18:20|81.36|80.76|81.35|80.75|81.36|80.76|81.33|80.73|8
1737713910000|2025-01-24 10:18:30|81.37|80.77|81.33|80.73|81.37|80.77|81.33|80.73|5
1737713920000|2025-01-24 10:18:40|81.32|80.72|81.28|80.68|81.32|80.72|81.28|80.68|5
1737713930000|2025-01-24 10:18:50|81.27|80.67|81.28|80.68|81.28|80.68|81.27|80.67|4
1737713940000|2025-01-24 10:19:00|81.29|80.69|81.29|80.69|81.3|80.7|81.27|80.67|8
1737713950000|2025-01-24 10:19:10|81.28|80.68|81.26|80.66|81.28|80.68|81.24|80.64|8
1737713960000|2025-01-24 10:19:20|81.25|80.65|81.23|80.63|81.26|80.66|81.23|80.63|4
1737713970000|2025-01-24 10:19:30|81.24|80.64|81.23|80.63|81.24|80.64|81.23|80.63|4
1737713980000|2025-01-24 10:19:40|81.22|80.62|81.18|80.58|81.22|80.62|81.18|80.58|6
1737713990000|2025-01-24 10:19:50|81.19|80.59|81.29|80.69|81.29|80.69|81.19|80.59|9
1737714000000|2025-01-24 10:20:00|81.3|80.7|81.33|80.73|81.33|80.73|81.3|80.7|3
1737714010000|2025-01-24 10:20:10|81.34|80.74|81.37|80.77|81.38|80.78|81.34|80.74|5
1737714020000|2025-01-24 10:20:20|81.36|80.76|81.34|80.74|81.36|80.76|81.34|80.74|2
1737714030000|2025-01-24 10:20:30|81.33|80.73|81.32|80.72|81.33|80.73|81.32|80.72|2
1737714050000|2025-01-24 10:20:50|81.31|80.71|81.32|80.72|81.32|80.72|81.31|80.71|2
1737714060000|2025-01-24 10:21:00|81.31|80.71|81.29|80.69|81.31|80.71|81.29|80.69|3
1737714070000|2025-01-24 10:21:10|81.28|80.68|81.31|80.71|81.31|80.71|81.28|80.68|5
1737714080000|2025-01-24 10:21:20|81.32|80.72|81.32|80.72|81.32|80.72|81.31|80.71|3
1737714090000|2025-01-24 10:21:30|81.31|80.71|81.3|80.7|81.31|80.71|81.29|80.69|6
1737714100000|2025-01-24 10:21:40|81.31|80.71|81.31|80.71|81.32|80.72|81.31|80.71|3
1737714110000|2025-01-24 10:21:50|81.3|80.7|81.3|80.7|81.3|80.7|81.28|80.68|5
1737714120000|2025-01-24 10:22:00|81.31|80.71|81.38|80.78|81.38|80.78|81.31|80.71|5
1737714130000|2025-01-24 10:22:10|81.39|80.79|81.4|80.8|81.4|80.8|81.39|80.79|2
1737714140000|2025-01-24 10:22:20|81.39|80.79|81.39|80.79|81.39|80.79|81.38|80.78|3
1737714150000|2025-01-24 10:22:30|81.37|80.77|81.35|80.75|81.37|80.77|81.34|80.74|5
1737714160000|2025-01-24 10:22:40|81.34|80.74|81.33|80.73|81.34|80.74|81.33|80.73|2
1737714180000|2025-01-24 10:23:00|81.32|80.72|81.31|80.71|81.32|80.72|81.31|80.71|4
1737714190000|2025-01-24 10:23:10|81.32|80.72|81.31|80.71|81.32|80.72|81.31|80.71|2
1737714200000|2025-01-24 10:23:20|81.3|80.7|81.3|80.7|81.31|80.71|81.29|80.69|5
1737714210000|2025-01-24 10:23:30|81.32|80.72|81.33|80.73|81.33|80.73|81.31|80.71|4
1737714220000|2025-01-24 10:23:40|81.32|80.72|81.33|80.73|81.33|80.73|81.32|80.72|4
1737714230000|2025-01-24 10:23:50|81.34|80.74|81.33|80.73|81.34|80.74|81.33|80.73|2
1737714240000|2025-01-24 10:24:00|81.32|80.72|81.3|80.7|81.32|80.72|81.3|80.7|3
1737714250000|2025-01-24 10:24:10|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737714260000|2025-01-24 10:24:20|81.3|80.7|81.31|80.71|81.32|80.72|81.3|80.7|4
1737714270000|2025-01-24 10:24:30|81.3|80.7|81.25|80.65|81.3|80.7|81.25|80.65|7
1737714280000|2025-01-24 10:24:40|81.24|80.64|81.24|80.64|81.24|80.64|81.24|80.64|1
1737714290000|2025-01-24 10:24:50|81.25|80.65|81.23|80.63|81.28|80.68|81.23|80.63|7
1737714300000|2025-01-24 10:25:00|81.22|80.62|81.22|80.62|81.22|80.62|81.21|80.61|3
1737714310000|2025-01-24 10:25:10|81.23|80.63|81.24|80.64|81.24|80.64|81.23|80.63|2
1737714330000|2025-01-24 10:25:30|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|4
1737714340000|2025-01-24 10:25:40|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|2
1737714350000|2025-01-24 10:25:50|81.28|80.68|81.3|80.7|81.31|80.71|81.28|80.68|4
1737714360000|2025-01-24 10:26:00|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|2
1737714370000|2025-01-24 10:26:10|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1737714380000|2025-01-24 10:26:20|81.29|80.69|81.31|80.71|81.32|80.72|81.29|80.69|4
1737714390000|2025-01-24 10:26:30|81.3|80.7|81.28|80.68|81.3|80.7|81.28|80.68|4
1737714400000|2025-01-24 10:26:40|81.29|80.69|81.29|80.69|81.3|80.7|81.29|80.69|3
1737714410000|2025-01-24 10:26:50|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737714420000|2025-01-24 10:27:00|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737714430000|2025-01-24 10:27:10|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737714440000|2025-01-24 10:27:20|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737714460000|2025-01-24 10:27:40|81.33|80.73|81.33|80.73|81.33|80.73|81.33|80.73|1
1737714470000|2025-01-24 10:27:50|81.32|80.72|81.33|80.73|81.33|80.73|81.32|80.72|2
1737714480000|2025-01-24 10:28:00|81.32|80.72|81.38|80.78|81.39|80.79|81.32|80.72|7
1737714490000|2025-01-24 10:28:10|81.37|80.77|81.38|80.78|81.38|80.78|81.37|80.77|2
1737714500000|2025-01-24 10:28:20|81.37|80.77|81.32|80.72|81.37|80.77|81.32|80.72|6
1737714510000|2025-01-24 10:28:30|81.33|80.73|81.32|80.72|81.33|80.73|81.3|80.7|6
1737714520000|2025-01-24 10:28:40|81.31|80.71|81.3|80.7|81.33|80.73|81.3|80.7|9
1737714540000|2025-01-24 10:29:00|81.29|80.69|81.32|80.72|81.33|80.73|81.29|80.69|5
1737714550000|2025-01-24 10:29:10|81.33|80.73|81.33|80.73|81.33|80.73|81.32|80.72|3
1737714560000|2025-01-24 10:29:20|81.32|80.72|81.41|80.81|81.41|80.81|81.32|80.72|7
1737714570000|2025-01-24 10:29:30|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737714580000|2025-01-24 10:29:40|81.41|80.81|81.42|80.82|81.43|80.83|81.41|80.81|4
1737714590000|2025-01-24 10:29:50|81.41|80.81|81.41|80.81|81.41|80.81|81.41|80.81|1
1737714600000|2025-01-24 10:30:00|81.39|80.79|81.42|80.82|81.42|80.82|81.39|80.79|4
1737714610000|2025-01-24 10:30:10|81.41|80.81|81.42|80.82|81.42|80.82|81.41|80.81|6
1737714620000|2025-01-24 10:30:20|81.45|80.85|81.5|80.9|81.5|80.9|81.45|80.85|4
1737714630000|2025-01-24 10:30:30|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737714640000|2025-01-24 10:30:40|81.48|80.88|81.43|80.83|81.48|80.88|81.42|80.82|7
1737714650000|2025-01-24 10:30:50|81.42|80.82|81.43|80.83|81.44|80.84|81.42|80.82|3
1737714660000|2025-01-24 10:31:00|81.42|80.82|81.42|80.82|81.43|80.83|81.4|80.8|8
1737714670000|2025-01-24 10:31:10|81.44|80.84|81.44|80.84|81.44|80.84|81.44|80.84|1
1737714680000|2025-01-24 10:31:20|81.43|80.83|81.41|80.81|81.43|80.83|81.41|80.81|5
1737714690000|2025-01-24 10:31:30|81.4|80.8|81.41|80.81|81.42|80.82|81.4|80.8|4
1737714710000|2025-01-24 10:31:50|81.4|80.8|81.4|80.8|81.4|80.8|81.39|80.79|3
1737714720000|2025-01-24 10:32:00|81.39|80.79|81.37|80.77|81.39|80.79|81.37|80.77|2
1737714730000|2025-01-24 10:32:10|81.36|80.76|81.4|80.8|81.4|80.8|81.36|80.76|7
1737714740000|2025-01-24 10:32:20|81.41|80.81|81.39|80.79|81.41|80.81|81.39|80.79|2
1737714760000|2025-01-24 10:32:40|81.4|80.8|81.42|80.82|81.42|80.82|81.4|80.8|3
1737714770000|2025-01-24 10:32:50|81.43|80.83|81.5|80.9|81.5|80.9|81.43|80.83|2
1737714780000|2025-01-24 10:33:00|81.49|80.89|81.51|80.91|81.51|80.91|81.49|80.89|3
1737714790000|2025-01-24 10:33:10|81.52|80.92|81.53|80.93|81.53|80.93|81.52|80.92|2
1737714800000|2025-01-24 10:33:20|81.54|80.94|81.53|80.93|81.59|80.99|81.52|80.92|12
1737714810000|2025-01-24 10:33:30|81.54|80.94|81.55|80.95|81.59|80.99|81.53|80.93|9
1737714820000|2025-01-24 10:33:40|81.54|80.94|81.49|80.89|81.54|80.94|81.49|80.89|6
1737714840000|2025-01-24 10:34:00|81.5|80.9|81.52|80.92|81.52|80.92|81.5|80.9|4
1737714850000|2025-01-24 10:34:10|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737714860000|2025-01-24 10:34:20|81.5|80.9|81.5|80.9|81.51|80.91|81.49|80.89|5
1737714870000|2025-01-24 10:34:30|81.51|80.91|81.52|80.92|81.52|80.92|81.51|80.91|2
1737714880000|2025-01-24 10:34:40|81.53|80.93|81.53|80.93|81.53|80.93|81.53|80.93|1
1737714890000|2025-01-24 10:34:50|81.59|80.99|81.59|80.99|81.59|80.99|81.58|80.98|3
1737714900000|2025-01-24 10:35:00|81.58|80.98|81.54|80.94|81.58|80.98|81.53|80.93|7
1737714910000|2025-01-24 10:35:10|81.53|80.93|81.53|80.93|81.54|80.94|81.53|80.93|5
1737714920000|2025-01-24 10:35:20|81.52|80.92|81.51|80.91|81.52|80.92|81.51|80.91|2
1737714930000|2025-01-24 10:35:30|81.52|80.92|81.51|80.91|81.52|80.92|81.5|80.9|8
1737714940000|2025-01-24 10:35:40|81.52|80.92|81.56|80.96|81.57|80.97|81.51|80.91|7
1737714950000|2025-01-24 10:35:50|81.55|80.95|81.54|80.94|81.55|80.95|81.54|80.94|6
1737714960000|2025-01-24 10:36:00|81.53|80.93|81.53|80.93|81.53|80.93|81.53|80.93|1
1737714970000|2025-01-24 10:36:10|81.54|80.94|81.59|80.99|81.59|80.99|81.54|80.94|3
1737714980000|2025-01-24 10:36:20|81.6|81|81.61|81.01|81.61|81.01|81.6|81|2
1737714990000|2025-01-24 10:36:30|81.62|81.02|81.62|81.02|81.63|81.03|81.62|81.02|3
1737715000000|2025-01-24 10:36:40|81.61|81.01|81.62|81.02|81.62|81.02|81.61|81.01|4
1737715010000|2025-01-24 10:36:50|81.63|81.03|81.68|81.08|81.7|81.1|81.63|81.03|8
1737715020000|2025-01-24 10:37:00|81.69|81.09|81.63|81.03|81.69|81.09|81.63|81.03|8
1737715030000|2025-01-24 10:37:10|81.64|81.04|81.72|81.12|81.73|81.13|81.64|81.04|4
1737715040000|2025-01-24 10:37:20|81.71|81.11|81.71|81.11|81.71|81.11|81.71|81.11|1
1737715050000|2025-01-24 10:37:30|81.7|81.1|81.7|81.1|81.71|81.11|81.7|81.1|3
1737715060000|2025-01-24 10:37:40|81.71|81.11|81.71|81.11|81.71|81.11|81.7|81.1|3
1737715070000|2025-01-24 10:37:50|81.7|81.1|81.72|81.12|81.72|81.12|81.7|81.1|3
1737715100000|2025-01-24 10:38:20|81.71|81.11|81.71|81.11|81.71|81.11|81.71|81.11|1
1737715110000|2025-01-24 10:38:30|81.72|81.12|81.72|81.12|81.72|81.12|81.72|81.12|1
1737715120000|2025-01-24 10:38:40|81.71|81.11|81.72|81.12|81.72|81.12|81.71|81.11|2
1737715130000|2025-01-24 10:38:50|81.71|81.11|81.7|81.1|81.71|81.11|81.7|81.1|2
1737715140000|2025-01-24 10:39:00|81.69|81.09|81.7|81.1|81.7|81.1|81.68|81.08|6
1737715150000|2025-01-24 10:39:10|81.69|81.09|81.63|81.03|81.69|81.09|81.63|81.03|12
1737715160000|2025-01-24 10:39:20|81.64|81.04|81.67|81.07|81.67|81.07|81.64|81.04|3
1737715170000|2025-01-24 10:39:30|81.68|81.08|81.71|81.11|81.71|81.11|81.68|81.08|4
1737715180000|2025-01-24 10:39:40|81.73|81.13|81.73|81.13|81.74|81.14|81.73|81.13|3
1737715210000|2025-01-24 10:40:10|81.72|81.12|81.76|81.16|81.79|81.19|81.72|81.12|12
1737715220000|2025-01-24 10:40:20|81.75|81.15|81.73|81.13|81.75|81.15|81.73|81.13|8
1737715240000|2025-01-24 10:40:40|81.72|81.12|81.71|81.11|81.73|81.13|81.71|81.11|6
1737715250000|2025-01-24 10:40:50|81.7|81.1|81.68|81.08|81.7|81.1|81.65|81.05|13
1737715260000|2025-01-24 10:41:00|81.67|81.07|81.68|81.08|81.68|81.08|81.67|81.07|2
1737715270000|2025-01-24 10:41:10|81.69|81.09|81.72|81.12|81.72|81.12|81.69|81.09|6
1737715280000|2025-01-24 10:41:20|81.71|81.11|81.71|81.11|81.71|81.11|81.71|81.11|1
1737715290000|2025-01-24 10:41:30|81.72|81.12|81.81|81.21|81.81|81.21|81.72|81.12|6
1737715300000|2025-01-24 10:41:40|81.82|81.22|81.82|81.22|81.82|81.22|81.82|81.22|1
1737715310000|2025-01-24 10:41:50|81.81|81.21|81.81|81.21|81.81|81.21|81.81|81.21|1
1737715320000|2025-01-24 10:42:00|81.82|81.22|81.82|81.22|81.82|81.22|81.82|81.22|1
1737715330000|2025-01-24 10:42:10|81.81|81.21|81.82|81.22|81.82|81.22|81.81|81.21|2
1737715360000|2025-01-24 10:42:40|81.83|81.23|81.86|81.26|81.86|81.26|81.83|81.23|2
1737715370000|2025-01-24 10:42:50|81.87|81.27|81.87|81.27|81.87|81.27|81.87|81.27|1
1737715380000|2025-01-24 10:43:00|81.86|81.26|81.87|81.27|81.88|81.28|81.84|81.24|8
1737715390000|2025-01-24 10:43:10|81.86|81.26|81.83|81.23|81.88|81.28|81.83|81.23|6
1737715400000|2025-01-24 10:43:20|81.84|81.24|81.83|81.23|81.84|81.24|81.83|81.23|2
1737715420000|2025-01-24 10:43:40|81.84|81.24|81.88|81.28|81.88|81.28|81.84|81.24|8
1737715430000|2025-01-24 10:43:50|81.87|81.27|81.85|81.25|81.88|81.28|81.85|81.25|6
1737715440000|2025-01-24 10:44:00|81.86|81.26|81.89|81.29|81.89|81.29|81.84|81.24|8
1737715450000|2025-01-24 10:44:10|81.9|81.3|81.9|81.3|81.9|81.3|81.89|81.29|3
1737715460000|2025-01-24 10:44:20|81.89|81.29|81.9|81.3|81.9|81.3|81.89|81.29|2
1737715470000|2025-01-24 10:44:30|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737715490000|2025-01-24 10:44:50|81.88|81.28|81.89|81.29|81.89|81.29|81.88|81.28|2
1737715500000|2025-01-24 10:45:00|81.9|81.3|81.9|81.3|81.9|81.3|81.9|81.3|1
1737715510000|2025-01-24 10:45:10|81.89|81.29|81.89|81.29|81.9|81.3|81.85|81.25|15
1737715520000|2025-01-24 10:45:20|81.9|81.3|81.91|81.31|81.91|81.31|81.9|81.3|2
1737715530000|2025-01-24 10:45:30|81.9|81.3|81.9|81.3|81.91|81.31|81.9|81.3|3
1737715540000|2025-01-24 10:45:40|81.89|81.29|81.91|81.31|81.91|81.31|81.88|81.28|6
1737715550000|2025-01-24 10:45:50|81.9|81.3|81.88|81.28|81.9|81.3|81.88|81.28|3
1737715560000|2025-01-24 10:46:00|81.85|81.25|81.83|81.23|81.85|81.25|81.82|81.22|5
1737715570000|2025-01-24 10:46:10|81.82|81.22|81.82|81.22|81.83|81.23|81.82|81.22|5
1737715580000|2025-01-24 10:46:20|81.83|81.23|81.8|81.2|81.83|81.23|81.79|81.19|13
1737715590000|2025-01-24 10:46:30|81.81|81.21|81.74|81.14|81.81|81.21|81.74|81.14|8
1737715600000|2025-01-24 10:46:40|81.73|81.13|81.71|81.11|81.73|81.13|81.71|81.11|5
1737715610000|2025-01-24 10:46:50|81.72|81.12|81.72|81.12|81.73|81.13|81.72|81.12|7
1737715620000|2025-01-24 10:47:00|81.73|81.13|81.75|81.15|81.79|81.19|81.72|81.12|9
1737715630000|2025-01-24 10:47:10|81.74|81.14|81.74|81.14|81.75|81.15|81.74|81.14|3
1737715640000|2025-01-24 10:47:20|81.78|81.18|81.74|81.14|81.78|81.18|81.74|81.14|4
1737715650000|2025-01-24 10:47:30|81.76|81.16|81.75|81.15|81.78|81.18|81.74|81.14|8
1737715660000|2025-01-24 10:47:40|81.74|81.14|81.77|81.17|81.77|81.17|81.73|81.13|4
1737715670000|2025-01-24 10:47:50|81.74|81.14|81.72|81.12|81.75|81.15|81.71|81.11|9
1737715680000|2025-01-24 10:48:00|81.71|81.11|81.72|81.12|81.72|81.12|81.7|81.1|4
1737715690000|2025-01-24 10:48:10|81.73|81.13|81.74|81.14|81.74|81.14|81.72|81.12|4
1737715700000|2025-01-24 10:48:20|81.73|81.13|81.72|81.12|81.73|81.13|81.72|81.12|2
1737715710000|2025-01-24 10:48:30|81.71|81.11|81.72|81.12|81.72|81.12|81.67|81.07|5
1737715720000|2025-01-24 10:48:40|81.71|81.11|81.69|81.09|81.71|81.11|81.69|81.09|3
1737715730000|2025-01-24 10:48:50|81.7|81.1|81.69|81.09|81.71|81.11|81.69|81.09|6
1737715740000|2025-01-24 10:49:00|81.71|81.11|81.72|81.12|81.72|81.12|81.7|81.1|4
1737715750000|2025-01-24 10:49:10|81.71|81.11|81.72|81.12|81.72|81.12|81.71|81.11|2
1737715760000|2025-01-24 10:49:20|81.71|81.11|81.71|81.11|81.71|81.11|81.71|81.11|1
1737715770000|2025-01-24 10:49:30|81.72|81.12|81.72|81.12|81.72|81.12|81.72|81.12|1
1737715780000|2025-01-24 10:49:40|81.71|81.11|81.71|81.11|81.71|81.11|81.71|81.11|1
1737715790000|2025-01-24 10:49:50|81.7|81.1|81.71|81.11|81.71|81.11|81.69|81.09|8
1737715800000|2025-01-24 10:50:00|81.7|81.1|81.71|81.11|81.71|81.11|81.7|81.1|2
1737715810000|2025-01-24 10:50:10|81.72|81.12|81.78|81.18|81.78|81.18|81.72|81.12|4
1737715820000|2025-01-24 10:50:20|81.79|81.19|81.79|81.19|81.79|81.19|81.77|81.17|5
1737715830000|2025-01-24 10:50:30|81.8|81.2|81.81|81.21|81.81|81.21|81.8|81.2|2
1737715840000|2025-01-24 10:50:40|81.8|81.2|81.82|81.22|81.82|81.22|81.8|81.2|3
1737715850000|2025-01-24 10:50:50|81.83|81.23|81.82|81.22|81.83|81.23|81.82|81.22|2
1737715860000|2025-01-24 10:51:00|81.83|81.23|81.85|81.25|81.91|81.31|81.83|81.23|8
1737715870000|2025-01-24 10:51:10|81.84|81.24|81.86|81.26|81.86|81.26|81.84|81.24|5
1737715880000|2025-01-24 10:51:20|81.89|81.29|81.88|81.28|81.89|81.29|81.88|81.28|2
1737715890000|2025-01-24 10:51:30|81.86|81.26|81.88|81.28|81.88|81.28|81.85|81.25|3
1737715900000|2025-01-24 10:51:40|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737715910000|2025-01-24 10:51:50|81.9|81.3|81.91|81.31|81.92|81.32|81.9|81.3|3
1737715920000|2025-01-24 10:52:00|81.9|81.3|81.91|81.31|81.92|81.32|81.9|81.3|7
1737715930000|2025-01-24 10:52:10|81.9|81.3|81.9|81.3|81.9|81.3|81.9|81.3|1
1737715950000|2025-01-24 10:52:30|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737715970000|2025-01-24 10:52:50|81.9|81.3|81.9|81.3|81.9|81.3|81.9|81.3|1
1737715980000|2025-01-24 10:53:00|81.89|81.29|81.88|81.28|81.89|81.29|81.88|81.28|2
1737715990000|2025-01-24 10:53:10|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737716000000|2025-01-24 10:53:20|81.88|81.28|81.89|81.29|81.89|81.29|81.88|81.28|2
1737716010000|2025-01-24 10:53:30|81.88|81.28|81.87|81.27|81.88|81.28|81.87|81.27|2
1737716020000|2025-01-24 10:53:40|81.88|81.28|81.9|81.3|81.9|81.3|81.88|81.28|3
1737716040000|2025-01-24 10:54:00|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737716050000|2025-01-24 10:54:10|81.94|81.34|81.92|81.32|81.95|81.35|81.92|81.32|6
1737716060000|2025-01-24 10:54:20|81.93|81.33|81.94|81.34|81.95|81.35|81.93|81.33|4
1737716070000|2025-01-24 10:54:30|81.93|81.33|81.92|81.32|81.93|81.33|81.92|81.32|4
1737716080000|2025-01-24 10:54:40|81.91|81.31|81.91|81.31|81.91|81.31|81.89|81.29|5
1737716090000|2025-01-24 10:54:50|81.92|81.32|81.95|81.35|81.95|81.35|81.92|81.32|3
1737716110000|2025-01-24 10:55:10|81.96|81.36|81.97|81.37|81.97|81.37|81.96|81.36|2
1737716120000|2025-01-24 10:55:20|82.04|81.44|82.06|81.46|82.06|81.46|82.04|81.44|2
1737716130000|2025-01-24 10:55:30|82.07|81.47|82.07|81.47|82.07|81.47|82.07|81.47|1
1737716140000|2025-01-24 10:55:40|82.08|81.48|82.07|81.47|82.08|81.48|82.07|81.47|2
1737716150000|2025-01-24 10:55:50|82.08|81.48|82.07|81.47|82.08|81.48|82.06|81.46|4
1737716160000|2025-01-24 10:56:00|82.06|81.46|82.06|81.46|82.06|81.46|82.06|81.46|1
1737716200000|2025-01-24 10:56:40|82.07|81.47|82.07|81.47|82.07|81.47|82.07|81.47|1
1737716210000|2025-01-24 10:56:50|82.08|81.48|82.09|81.49|82.09|81.49|82.08|81.48|2
1737716230000|2025-01-24 10:57:10|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|4
1737716240000|2025-01-24 10:57:20|82.12|81.52|82.11|81.51|82.12|81.52|82.11|81.51|2
1737716250000|2025-01-24 10:57:30|82.12|81.52|82.12|81.52|82.16|81.56|82.12|81.52|7
1737716260000|2025-01-24 10:57:40|82.11|81.51|82.12|81.52|82.12|81.52|82.11|81.51|2
1737716270000|2025-01-24 10:57:50|82.13|81.53|82.15|81.55|82.16|81.56|82.13|81.53|5
1737716280000|2025-01-24 10:58:00|82.16|81.56|82.16|81.56|82.16|81.56|82.16|81.56|1
1737716300000|2025-01-24 10:58:20|82.17|81.57|82.18|81.58|82.18|81.58|82.17|81.57|4
1737716310000|2025-01-24 10:58:30|82.17|81.57|82.19|81.59|82.19|81.59|82.17|81.57|3
1737716320000|2025-01-24 10:58:40|82.2|81.6|82.21|81.61|82.21|81.61|82.2|81.6|4
1737716330000|2025-01-24 10:58:50|82.22|81.62|82.21|81.61|82.22|81.62|82.21|81.61|2
1737716340000|2025-01-24 10:59:00|82.22|81.62|82.17|81.57|82.22|81.62|82.17|81.57|5
1737716350000|2025-01-24 10:59:10|82.18|81.58|82.14|81.54|82.18|81.58|82.13|81.53|10
1737716360000|2025-01-24 10:59:20|82.13|81.53|82.13|81.53|82.13|81.53|82.13|81.53|1
1737716380000|2025-01-24 10:59:40|82.12|81.52|82.11|81.51|82.12|81.52|82.11|81.51|2
1737716390000|2025-01-24 10:59:50|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737716400000|2025-01-24 11:00:00|82.13|81.53|82.13|81.53|82.13|81.53|82.13|81.53|1
1737716410000|2025-01-24 11:00:10|82.18|81.58|82.14|81.54|82.19|81.59|82.14|81.54|9
1737716420000|2025-01-24 11:00:20|82.13|81.53|82.12|81.52|82.17|81.57|82.12|81.52|6
1737716430000|2025-01-24 11:00:30|82.11|81.51|82.08|81.48|82.11|81.51|82.08|81.48|3
1737716450000|2025-01-24 11:00:50|82.09|81.49|82.02|81.42|82.09|81.49|82.02|81.42|9
1737716460000|2025-01-24 11:01:00|82.03|81.43|82.07|81.47|82.07|81.47|82.02|81.42|7
1737716470000|2025-01-24 11:01:10|82.05|81.45|82.02|81.42|82.05|81.45|82.01|81.41|7
1737716480000|2025-01-24 11:01:20|82.01|81.41|82.02|81.42|82.03|81.43|82.01|81.41|4
1737716490000|2025-01-24 11:01:30|82.01|81.41|82.06|81.46|82.06|81.46|82.01|81.41|9
1737716500000|2025-01-24 11:01:40|82.05|81.45|82.04|81.44|82.05|81.45|82.02|81.42|8
1737716510000|2025-01-24 11:01:50|82.05|81.45|82.02|81.42|82.06|81.46|82.02|81.42|6
1737716520000|2025-01-24 11:02:00|81.99|81.39|82|81.4|82|81.4|81.99|81.39|2
1737716530000|2025-01-24 11:02:10|82.01|81.41|81.99|81.39|82.01|81.41|81.99|81.39|3
1737716540000|2025-01-24 11:02:20|81.98|81.38|81.98|81.38|81.99|81.39|81.98|81.38|3
1737716550000|2025-01-24 11:02:30|81.97|81.37|81.93|81.33|81.97|81.37|81.93|81.33|8
1737716570000|2025-01-24 11:02:50|81.92|81.32|81.93|81.33|81.93|81.33|81.92|81.32|2
1737716580000|2025-01-24 11:03:00|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737716600000|2025-01-24 11:03:20|81.93|81.33|81.97|81.37|81.98|81.38|81.93|81.33|3
1737716610000|2025-01-24 11:03:30|81.98|81.38|81.98|81.38|81.98|81.38|81.98|81.38|1
1737716620000|2025-01-24 11:03:40|81.99|81.39|82|81.4|82|81.4|81.99|81.39|2
1737716630000|2025-01-24 11:03:50|82.01|81.41|81.99|81.39|82.01|81.41|81.99|81.39|3
1737716660000|2025-01-24 11:04:20|82|81.4|82|81.4|82|81.4|82|81.4|1
1737716680000|2025-01-24 11:04:40|82.01|81.41|82.01|81.41|82.01|81.41|82.01|81.41|1
1737716690000|2025-01-24 11:04:50|82|81.4|82|81.4|82|81.4|82|81.4|1
1737716700000|2025-01-24 11:05:00|81.99|81.39|82|81.4|82|81.4|81.99|81.39|2
1737716720000|2025-01-24 11:05:20|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737716730000|2025-01-24 11:05:30|81.98|81.38|81.96|81.36|81.98|81.38|81.93|81.33|8
1737716740000|2025-01-24 11:05:40|81.95|81.35|81.96|81.36|81.96|81.36|81.95|81.35|2
1737716750000|2025-01-24 11:05:50|81.97|81.37|81.93|81.33|81.97|81.37|81.93|81.33|7
1737716760000|2025-01-24 11:06:00|81.94|81.34|81.93|81.33|81.94|81.34|81.93|81.33|2
1737716770000|2025-01-24 11:06:10|81.95|81.35|81.95|81.35|81.95|81.35|81.95|81.35|1
1737716780000|2025-01-24 11:06:20|81.94|81.34|81.93|81.33|81.94|81.34|81.93|81.33|2
1737716790000|2025-01-24 11:06:30|81.94|81.34|81.96|81.36|81.97|81.37|81.94|81.34|5
1737716800000|2025-01-24 11:06:40|81.97|81.37|81.94|81.34|81.97|81.37|81.94|81.34|5
1737716810000|2025-01-24 11:06:50|81.95|81.35|81.98|81.38|81.99|81.39|81.95|81.35|5
1737716820000|2025-01-24 11:07:00|81.99|81.39|81.97|81.37|81.99|81.39|81.97|81.37|3
1737716830000|2025-01-24 11:07:10|81.95|81.35|81.95|81.35|81.95|81.35|81.95|81.35|1
1737716840000|2025-01-24 11:07:20|81.94|81.34|81.94|81.34|81.94|81.34|81.94|81.34|1
1737716860000|2025-01-24 11:07:40|81.92|81.32|81.93|81.33|81.93|81.33|81.92|81.32|2
1737716870000|2025-01-24 11:07:50|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737716880000|2025-01-24 11:08:00|81.93|81.33|81.95|81.35|81.95|81.35|81.93|81.33|2
1737716890000|2025-01-24 11:08:10|81.96|81.36|81.96|81.36|81.96|81.36|81.95|81.35|5
1737716900000|2025-01-24 11:08:20|81.95|81.35|81.93|81.33|81.95|81.35|81.93|81.33|3
1737716910000|2025-01-24 11:08:30|81.92|81.32|81.92|81.32|81.92|81.32|81.91|81.31|3
1737716920000|2025-01-24 11:08:40|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737716930000|2025-01-24 11:08:50|81.92|81.32|81.92|81.32|81.93|81.33|81.92|81.32|3
1737716950000|2025-01-24 11:09:10|81.93|81.33|81.92|81.32|81.93|81.33|81.91|81.31|4
1737716960000|2025-01-24 11:09:20|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737717000000|2025-01-24 11:10:00|81.92|81.32|81.9|81.3|81.92|81.32|81.9|81.3|3
1737717020000|2025-01-24 11:10:20|81.89|81.29|81.88|81.28|81.89|81.29|81.88|81.28|2
1737717030000|2025-01-24 11:10:30|81.87|81.27|81.91|81.31|81.92|81.32|81.84|81.24|14
1737717040000|2025-01-24 11:10:40|81.9|81.3|81.88|81.28|81.9|81.3|81.88|81.28|5
1737717060000|2025-01-24 11:11:00|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737717070000|2025-01-24 11:11:10|81.88|81.28|81.89|81.29|81.89|81.29|81.88|81.28|2
1737717090000|2025-01-24 11:11:30|81.9|81.3|81.9|81.3|81.91|81.31|81.89|81.29|4
1737717100000|2025-01-24 11:11:40|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737717110000|2025-01-24 11:11:50|81.9|81.3|81.9|81.3|81.9|81.3|81.9|81.3|1
1737717120000|2025-01-24 11:12:00|81.91|81.31|81.98|81.38|81.98|81.38|81.91|81.31|4
1737717130000|2025-01-24 11:12:10|81.97|81.37|81.98|81.38|81.98|81.38|81.95|81.35|6
1737717140000|2025-01-24 11:12:20|81.97|81.37|81.97|81.37|81.97|81.37|81.97|81.37|1
1737717150000|2025-01-24 11:12:30|81.96|81.36|81.93|81.33|81.96|81.36|81.92|81.32|6
1737717160000|2025-01-24 11:12:40|81.92|81.32|81.92|81.32|81.93|81.33|81.92|81.32|3
1737717170000|2025-01-24 11:12:50|81.91|81.31|81.9|81.3|81.91|81.31|81.9|81.3|4
1737717180000|2025-01-24 11:13:00|81.91|81.31|81.93|81.33|81.93|81.33|81.91|81.31|3
1737717200000|2025-01-24 11:13:20|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737717210000|2025-01-24 11:13:30|81.93|81.33|81.93|81.33|81.93|81.33|81.93|81.33|1
1737717240000|2025-01-24 11:14:00|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737717250000|2025-01-24 11:14:10|81.93|81.33|81.92|81.32|81.93|81.33|81.91|81.31|4
1737717300000|2025-01-24 11:15:00|81.93|81.33|81.98|81.38|81.99|81.39|81.93|81.33|4
1737717310000|2025-01-24 11:15:10|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737717320000|2025-01-24 11:15:20|82|81.4|82|81.4|82|81.4|82|81.4|1
1737717340000|2025-01-24 11:15:40|81.99|81.39|82|81.4|82.01|81.41|81.99|81.39|4
1737717350000|2025-01-24 11:15:50|82.01|81.41|82.03|81.43|82.03|81.43|82.01|81.41|3
1737717360000|2025-01-24 11:16:00|82.06|81.46|82.09|81.49|82.1|81.5|82.06|81.46|5
1737717370000|2025-01-24 11:16:10|82.08|81.48|82.11|81.51|82.11|81.51|82.08|81.48|3
1737717380000|2025-01-24 11:16:20|82.12|81.52|82.11|81.51|82.12|81.52|82.11|81.51|2
1737717390000|2025-01-24 11:16:30|82.1|81.5|82.08|81.48|82.1|81.5|82.08|81.48|3
1737717400000|2025-01-24 11:16:40|82.09|81.49|82.09|81.49|82.09|81.49|82.09|81.49|1
1737717410000|2025-01-24 11:16:50|82.08|81.48|82.09|81.49|82.09|81.49|82.08|81.48|2
1737717430000|2025-01-24 11:17:10|82.11|81.51|82.12|81.52|82.12|81.52|82.11|81.51|2
1737717450000|2025-01-24 11:17:30|82.13|81.53|82.18|81.58|82.18|81.58|82.13|81.53|5
1737717460000|2025-01-24 11:17:40|82.19|81.59|82.21|81.61|82.21|81.61|82.19|81.59|3
1737717470000|2025-01-24 11:17:50|82.2|81.6|82.21|81.61|82.21|81.61|82.19|81.59|6
1737717490000|2025-01-24 11:18:10|82.2|81.6|82.21|81.61|82.21|81.61|82.2|81.6|2
1737717510000|2025-01-24 11:18:30|82.22|81.62|82.21|81.61|82.22|81.62|82.21|81.61|2
1737717530000|2025-01-24 11:18:50|82.2|81.6|82.13|81.53|82.2|81.6|82.12|81.52|7
1737717540000|2025-01-24 11:19:00|82.14|81.54|82.14|81.54|82.14|81.54|82.14|81.54|1
1737717560000|2025-01-24 11:19:20|82.15|81.55|82.19|81.59|82.19|81.59|82.15|81.55|7
1737717570000|2025-01-24 11:19:30|82.2|81.6|82.21|81.61|82.21|81.61|82.2|81.6|2
1737717590000|2025-01-24 11:19:50|82.22|81.62|82.22|81.62|82.22|81.62|82.22|81.62|1
1737717600000|2025-01-24 11:20:00|82.21|81.61|82.2|81.6|82.21|81.61|82.19|81.59|3
1737717610000|2025-01-24 11:20:10|82.19|81.59|82.19|81.59|82.19|81.59|82.19|81.59|1
1737717620000|2025-01-24 11:20:20|82.2|81.6|82.17|81.57|82.2|81.6|82.14|81.54|10
1737717640000|2025-01-24 11:20:40|82.15|81.55|82.19|81.59|82.19|81.59|82.15|81.55|5
1737717660000|2025-01-24 11:21:00|82.2|81.6|82.2|81.6|82.2|81.6|82.2|81.6|1
1737717680000|2025-01-24 11:21:20|82.19|81.59|82.19|81.59|82.19|81.59|82.19|81.59|1
1737717690000|2025-01-24 11:21:30|82.16|81.56|82.15|81.55|82.16|81.56|82.15|81.55|2
1737717700000|2025-01-24 11:21:40|82.14|81.54|82.19|81.59|82.19|81.59|82.14|81.54|4
1737717720000|2025-01-24 11:22:00|82.2|81.6|82.13|81.53|82.2|81.6|82.13|81.53|4
1737717730000|2025-01-24 11:22:10|82.12|81.52|82.13|81.53|82.14|81.54|82.12|81.52|5
1737717740000|2025-01-24 11:22:20|82.12|81.52|82.13|81.53|82.13|81.53|82.11|81.51|7
1737717750000|2025-01-24 11:22:30|82.12|81.52|82.11|81.51|82.12|81.52|82.1|81.5|6
1737717770000|2025-01-24 11:22:50|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|2
1737717800000|2025-01-24 11:23:20|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|2
1737717830000|2025-01-24 11:23:50|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737717850000|2025-01-24 11:24:10|82.11|81.51|82.11|81.51|82.11|81.51|82.11|81.51|1
1737717860000|2025-01-24 11:24:20|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|2
1737717880000|2025-01-24 11:24:40|82.1|81.5|82.09|81.49|82.1|81.5|82.09|81.49|2
1737717890000|2025-01-24 11:24:50|82.1|81.5|82.07|81.47|82.1|81.5|82.07|81.47|4
1737717900000|2025-01-24 11:25:00|82.06|81.46|82.07|81.47|82.07|81.47|82.06|81.46|2
1737717930000|2025-01-24 11:25:30|82.06|81.46|82.06|81.46|82.06|81.46|82.06|81.46|1
1737717950000|2025-01-24 11:25:50|82.04|81.44|82.03|81.43|82.04|81.44|82.03|81.43|2
1737717960000|2025-01-24 11:26:00|82.04|81.44|82.07|81.47|82.08|81.48|82.04|81.44|4
1737717970000|2025-01-24 11:26:10|82.08|81.48|82.04|81.44|82.08|81.48|82.04|81.44|6
1737717980000|2025-01-24 11:26:20|82.05|81.45|82.09|81.49|82.09|81.49|82.05|81.45|6
1737717990000|2025-01-24 11:26:30|82.1|81.5|82.1|81.5|82.1|81.5|82.1|81.5|1
1737718000000|2025-01-24 11:26:40|82.11|81.51|82.12|81.52|82.12|81.52|82.11|81.51|2
1737718010000|2025-01-24 11:26:50|82.11|81.51|82.11|81.51|82.12|81.52|82.11|81.51|3
1737718040000|2025-01-24 11:27:20|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737718050000|2025-01-24 11:27:30|82.11|81.51|82.09|81.49|82.11|81.51|82.09|81.49|3
1737718060000|2025-01-24 11:27:40|82.1|81.5|82.11|81.51|82.12|81.52|82.1|81.5|4
1737718070000|2025-01-24 11:27:50|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737718080000|2025-01-24 11:28:00|82.11|81.51|82.1|81.5|82.12|81.52|82.1|81.5|4
1737718110000|2025-01-24 11:28:30|82.09|81.49|82.09|81.49|82.09|81.49|82.09|81.49|1
1737718140000|2025-01-24 11:29:00|82.08|81.48|82.09|81.49|82.09|81.49|82.08|81.48|2
1737718170000|2025-01-24 11:29:30|82.08|81.48|82.09|81.49|82.09|81.49|82.08|81.48|2
1737718190000|2025-01-24 11:29:50|82.08|81.48|82.08|81.48|82.08|81.48|82.08|81.48|1
1737718200000|2025-01-24 11:30:00|82.05|81.45|82.09|81.49|82.09|81.49|82.04|81.44|5
1737718210000|2025-01-24 11:30:10|82.1|81.5|82.1|81.5|82.1|81.5|82.09|81.49|3
1737718220000|2025-01-24 11:30:20|82.09|81.49|82.09|81.49|82.09|81.49|82.09|81.49|1
1737718230000|2025-01-24 11:30:30|82.08|81.48|82.08|81.48|82.08|81.48|82.08|81.48|1
1737718240000|2025-01-24 11:30:40|82.09|81.49|82.09|81.49|82.09|81.49|82.09|81.49|1
1737718250000|2025-01-24 11:30:50|82.1|81.5|82.1|81.5|82.1|81.5|82.1|81.5|1
1737718260000|2025-01-24 11:31:00|82.11|81.51|82.11|81.51|82.12|81.52|82.11|81.51|3
1737718270000|2025-01-24 11:31:10|82.1|81.5|82.04|81.44|82.1|81.5|82.04|81.44|8
1737718280000|2025-01-24 11:31:20|82.03|81.43|82.02|81.42|82.04|81.44|82.02|81.42|4
1737718290000|2025-01-24 11:31:30|82.01|81.41|81.99|81.39|82.01|81.41|81.99|81.39|3
1737718300000|2025-01-24 11:31:40|81.98|81.38|81.99|81.39|81.99|81.39|81.97|81.37|3
1737718310000|2025-01-24 11:31:50|81.97|81.37|81.94|81.34|81.98|81.38|81.94|81.34|5
1737718320000|2025-01-24 11:32:00|81.93|81.33|81.94|81.34|81.95|81.35|81.93|81.33|3
1737718330000|2025-01-24 11:32:10|81.93|81.33|81.93|81.33|81.93|81.33|81.93|81.33|1
1737718350000|2025-01-24 11:32:30|81.92|81.32|81.99|81.39|82.02|81.42|81.92|81.32|11
1737718360000|2025-01-24 11:32:40|81.98|81.38|81.98|81.38|81.98|81.38|81.98|81.38|1
1737718370000|2025-01-24 11:32:50|81.97|81.37|81.92|81.32|81.97|81.37|81.92|81.32|6
1737718380000|2025-01-24 11:33:00|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737718400000|2025-01-24 11:33:20|81.92|81.32|81.88|81.28|81.92|81.32|81.88|81.28|7
1737718410000|2025-01-24 11:33:30|81.89|81.29|81.91|81.31|81.91|81.31|81.88|81.28|6
1737718420000|2025-01-24 11:33:40|81.92|81.32|81.91|81.31|81.92|81.32|81.91|81.31|2
1737718430000|2025-01-24 11:33:50|81.92|81.32|81.93|81.33|81.93|81.33|81.92|81.32|2
1737718440000|2025-01-24 11:34:00|81.98|81.38|81.98|81.38|81.98|81.38|81.94|81.34|8
1737718450000|2025-01-24 11:34:10|81.99|81.39|82|81.4|82.01|81.41|81.99|81.39|4
1737718470000|2025-01-24 11:34:30|81.99|81.39|81.93|81.33|81.99|81.39|81.93|81.33|6
1737718480000|2025-01-24 11:34:40|81.94|81.34|81.94|81.34|81.94|81.34|81.93|81.33|3
1737718490000|2025-01-24 11:34:50|81.93|81.33|81.9|81.3|81.93|81.33|81.9|81.3|4
1737718500000|2025-01-24 11:35:00|81.91|81.31|81.92|81.32|81.92|81.32|81.91|81.31|4
1737718510000|2025-01-24 11:35:10|81.93|81.33|81.93|81.33|81.93|81.33|81.91|81.31|7
1737718520000|2025-01-24 11:35:20|81.92|81.32|81.91|81.31|81.92|81.32|81.91|81.31|2
1737718540000|2025-01-24 11:35:40|81.92|81.32|81.92|81.32|81.92|81.32|81.91|81.31|3
1737718560000|2025-01-24 11:36:00|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737718570000|2025-01-24 11:36:10|81.92|81.32|81.91|81.31|81.92|81.32|81.91|81.31|2
1737718580000|2025-01-24 11:36:20|81.9|81.3|81.9|81.3|81.9|81.3|81.9|81.3|1
1737718590000|2025-01-24 11:36:30|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737718600000|2025-01-24 11:36:40|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737718610000|2025-01-24 11:36:50|81.9|81.3|81.91|81.31|81.91|81.31|81.9|81.3|2
1737718620000|2025-01-24 11:37:00|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737718660000|2025-01-24 11:37:40|81.93|81.33|82|81.4|82|81.4|81.93|81.33|4
1737718670000|2025-01-24 11:37:50|82.01|81.41|82.01|81.41|82.01|81.41|82.01|81.41|1
1737718680000|2025-01-24 11:38:00|82|81.4|81.94|81.34|82|81.4|81.94|81.34|5
1737718690000|2025-01-24 11:38:10|81.93|81.33|81.93|81.33|81.93|81.33|81.92|81.32|3
1737718700000|2025-01-24 11:38:20|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737718720000|2025-01-24 11:38:40|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737718730000|2025-01-24 11:38:50|81.9|81.3|81.9|81.3|81.9|81.3|81.9|81.3|1
1737718750000|2025-01-24 11:39:10|81.92|81.32|81.91|81.31|81.92|81.32|81.91|81.31|2
1737718760000|2025-01-24 11:39:20|81.9|81.3|81.89|81.29|81.9|81.3|81.89|81.29|2
1737718770000|2025-01-24 11:39:30|81.88|81.28|81.89|81.29|81.89|81.29|81.88|81.28|2
1737718780000|2025-01-24 11:39:40|81.88|81.28|81.84|81.24|81.88|81.28|81.84|81.24|4
1737718800000|2025-01-24 11:40:00|81.83|81.23|81.84|81.24|81.84|81.24|81.82|81.22|6
1737718810000|2025-01-24 11:40:10|81.83|81.23|81.83|81.23|81.83|81.23|81.82|81.22|3
1737718820000|2025-01-24 11:40:20|81.82|81.22|81.83|81.23|81.83|81.23|81.82|81.22|2
1737718830000|2025-01-24 11:40:30|81.82|81.22|81.82|81.22|81.82|81.22|81.82|81.22|1
1737718840000|2025-01-24 11:40:40|81.83|81.23|81.82|81.22|81.83|81.23|81.82|81.22|4
1737718860000|2025-01-24 11:41:00|81.83|81.23|81.83|81.23|81.83|81.23|81.83|81.23|1
1737718920000|2025-01-24 11:42:00|81.82|81.22|81.82|81.22|81.82|81.22|81.82|81.22|1
1737718930000|2025-01-24 11:42:10|81.83|81.23|81.83|81.23|81.83|81.23|81.82|81.22|5
1737718940000|2025-01-24 11:42:20|81.82|81.22|81.83|81.23|81.83|81.23|81.82|81.22|2
1737718960000|2025-01-24 11:42:40|81.84|81.24|81.86|81.26|81.87|81.27|81.84|81.24|4
1737718970000|2025-01-24 11:42:50|81.84|81.24|81.84|81.24|81.84|81.24|81.84|81.24|1
1737718980000|2025-01-24 11:43:00|81.85|81.25|81.87|81.27|81.87|81.27|81.85|81.25|2
1737718990000|2025-01-24 11:43:10|81.84|81.24|81.83|81.23|81.84|81.24|81.83|81.23|4
1737719010000|2025-01-24 11:43:30|81.84|81.24|81.84|81.24|81.84|81.24|81.84|81.24|1
1737719040000|2025-01-24 11:44:00|81.82|81.22|81.82|81.22|81.83|81.23|81.82|81.22|3
1737719070000|2025-01-24 11:44:30|81.83|81.23|81.83|81.23|81.83|81.23|81.83|81.23|1
1737719090000|2025-01-24 11:44:50|81.84|81.24|81.84|81.24|81.84|81.24|81.84|81.24|1
1737719100000|2025-01-24 11:45:00|81.83|81.23|81.83|81.23|81.83|81.23|81.82|81.22|5
1737719130000|2025-01-24 11:45:30|81.84|81.24|81.89|81.29|81.89|81.29|81.84|81.24|7
1737719140000|2025-01-24 11:45:40|81.9|81.3|81.91|81.31|81.92|81.32|81.9|81.3|5
1737719150000|2025-01-24 11:45:50|81.9|81.3|81.91|81.31|81.91|81.31|81.9|81.3|2
1737719160000|2025-01-24 11:46:00|81.9|81.3|81.87|81.27|81.91|81.31|81.86|81.26|8
1737719170000|2025-01-24 11:46:10|81.86|81.26|81.84|81.24|81.86|81.26|81.84|81.24|3
1737719180000|2025-01-24 11:46:20|81.83|81.23|81.87|81.27|81.87|81.27|81.83|81.23|5
1737719190000|2025-01-24 11:46:30|81.88|81.28|81.91|81.31|81.92|81.32|81.88|81.28|5
1737719200000|2025-01-24 11:46:40|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737719220000|2025-01-24 11:47:00|81.91|81.31|81.91|81.31|81.91|81.31|81.9|81.3|3
1737719230000|2025-01-24 11:47:10|81.92|81.32|81.91|81.31|81.92|81.32|81.91|81.31|2
1737719240000|2025-01-24 11:47:20|81.9|81.3|81.9|81.3|81.91|81.31|81.9|81.3|3
1737719250000|2025-01-24 11:47:30|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737719260000|2025-01-24 11:47:40|81.9|81.3|81.9|81.3|81.9|81.3|81.9|81.3|1
1737719270000|2025-01-24 11:47:50|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737719280000|2025-01-24 11:48:00|81.84|81.24|81.84|81.24|81.85|81.25|81.84|81.24|3
1737719290000|2025-01-24 11:48:10|81.85|81.25|81.83|81.23|81.85|81.25|81.83|81.23|7
1737719300000|2025-01-24 11:48:20|81.82|81.22|81.82|81.22|81.82|81.22|81.81|81.21|3
1737719310000|2025-01-24 11:48:30|81.81|81.21|81.8|81.2|81.81|81.21|81.79|81.19|4
1737719320000|2025-01-24 11:48:40|81.79|81.19|81.8|81.2|81.8|81.2|81.79|81.19|2
1737719330000|2025-01-24 11:48:50|81.82|81.22|81.82|81.22|81.82|81.22|81.81|81.21|3
1737719350000|2025-01-24 11:49:10|81.81|81.21|81.82|81.22|81.82|81.22|81.81|81.21|2
1737719360000|2025-01-24 11:49:20|81.83|81.23|81.83|81.23|81.83|81.23|81.83|81.23|1
1737719370000|2025-01-24 11:49:30|81.82|81.22|81.81|81.21|81.82|81.22|81.81|81.21|6
1737719380000|2025-01-24 11:49:40|81.82|81.22|81.83|81.23|81.83|81.23|81.82|81.22|2
1737719390000|2025-01-24 11:49:50|81.84|81.24|81.92|81.32|81.93|81.33|81.84|81.24|9
1737719400000|2025-01-24 11:50:00|81.93|81.33|81.97|81.37|81.97|81.37|81.93|81.33|3
1737719410000|2025-01-24 11:50:10|81.95|81.35|82|81.4|82|81.4|81.95|81.35|8
1737719420000|2025-01-24 11:50:20|81.99|81.39|82|81.4|82|81.4|81.99|81.39|2
1737719430000|2025-01-24 11:50:30|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737719440000|2025-01-24 11:50:40|82|81.4|82|81.4|82|81.4|82|81.4|1
1737719450000|2025-01-24 11:50:50|82.01|81.41|82.02|81.42|82.02|81.42|82.01|81.41|2
1737719460000|2025-01-24 11:51:00|82.01|81.41|82.01|81.41|82.02|81.42|82.01|81.41|3
1737719470000|2025-01-24 11:51:10|82.02|81.42|82.01|81.41|82.02|81.42|82|81.4|3
1737719490000|2025-01-24 11:51:30|82.02|81.42|82.03|81.43|82.03|81.43|82.01|81.41|4
1737719500000|2025-01-24 11:51:40|82.02|81.42|82.02|81.42|82.03|81.43|82.02|81.42|3
1737719510000|2025-01-24 11:51:50|82.01|81.41|82.01|81.41|82.01|81.41|82.01|81.41|1
1737719520000|2025-01-24 11:52:00|82.02|81.42|82.01|81.41|82.02|81.42|82.01|81.41|2
1737719550000|2025-01-24 11:52:30|82|81.4|82.01|81.41|82.01|81.41|82|81.4|4
1737719560000|2025-01-24 11:52:40|82|81.4|82|81.4|82|81.4|82|81.4|1
1737719570000|2025-01-24 11:52:50|81.99|81.39|82.02|81.42|82.02|81.42|81.98|81.38|6
1737719590000|2025-01-24 11:53:10|82.01|81.41|82.01|81.41|82.01|81.41|82.01|81.41|1
1737719600000|2025-01-24 11:53:20|82.02|81.42|82.03|81.43|82.03|81.43|82.02|81.42|4
1737719610000|2025-01-24 11:53:30|82.04|81.44|82.08|81.48|82.08|81.48|82.04|81.44|3
1737719620000|2025-01-24 11:53:40|82.09|81.49|82.1|81.5|82.1|81.5|82.09|81.49|2
1737719630000|2025-01-24 11:53:50|82.12|81.52|82.12|81.52|82.13|81.53|82.12|81.52|3
1737719640000|2025-01-24 11:54:00|82.13|81.53|82.14|81.54|82.18|81.58|82.13|81.53|10
1737719650000|2025-01-24 11:54:10|82.13|81.53|82.14|81.54|82.14|81.54|82.13|81.53|2
1737719660000|2025-01-24 11:54:20|82.19|81.59|82.16|81.56|82.19|81.59|82.16|81.56|5
1737719670000|2025-01-24 11:54:30|82.15|81.55|82.13|81.53|82.15|81.55|82.13|81.53|3
1737719680000|2025-01-24 11:54:40|82.12|81.52|82.1|81.5|82.12|81.52|82.1|81.5|5
1737719690000|2025-01-24 11:54:50|82.09|81.49|82.08|81.48|82.09|81.49|82.08|81.48|2
1737719700000|2025-01-24 11:55:00|82.09|81.49|82.09|81.49|82.1|81.5|82.08|81.48|5
1737719710000|2025-01-24 11:55:10|82.05|81.45|82.09|81.49|82.09|81.49|82.05|81.45|5
1737719720000|2025-01-24 11:55:20|82.1|81.5|82.1|81.5|82.1|81.5|82.09|81.49|5
1737719730000|2025-01-24 11:55:30|82.09|81.49|82.1|81.5|82.1|81.5|82.09|81.49|4
1737719740000|2025-01-24 11:55:40|82.09|81.49|82.09|81.49|82.09|81.49|82.09|81.49|1
1737719760000|2025-01-24 11:56:00|82.1|81.5|82.1|81.5|82.11|81.51|82.09|81.49|5
1737719780000|2025-01-24 11:56:20|82.09|81.49|82.1|81.5|82.1|81.5|82.09|81.49|8
1737719790000|2025-01-24 11:56:30|82.09|81.49|82.09|81.49|82.09|81.49|82.09|81.49|1
1737719800000|2025-01-24 11:56:40|82.1|81.5|82.1|81.5|82.11|81.51|82.1|81.5|5
1737719810000|2025-01-24 11:56:50|82.09|81.49|82.13|81.53|82.13|81.53|82.09|81.49|6
1737719820000|2025-01-24 11:57:00|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737719830000|2025-01-24 11:57:10|82.11|81.51|82.11|81.51|82.11|81.51|82.11|81.51|1
1737719840000|2025-01-24 11:57:20|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737719850000|2025-01-24 11:57:30|82.13|81.53|82.18|81.58|82.18|81.58|82.13|81.53|4
1737719860000|2025-01-24 11:57:40|82.17|81.57|82.19|81.59|82.19|81.59|82.15|81.55|7
1737719870000|2025-01-24 11:57:50|82.18|81.58|82.19|81.59|82.19|81.59|82.18|81.58|2
1737719880000|2025-01-24 11:58:00|82.2|81.6|82.22|81.62|82.22|81.62|82.2|81.6|4
1737719890000|2025-01-24 11:58:10|82.21|81.61|82.22|81.62|82.22|81.62|82.21|81.61|6
1737719900000|2025-01-24 11:58:20|82.21|81.61|82.22|81.62|82.23|81.63|82.21|81.61|4
1737719910000|2025-01-24 11:58:30|82.23|81.63|82.23|81.63|82.23|81.63|82.23|81.63|1
1737719920000|2025-01-24 11:58:40|82.22|81.62|82.22|81.62|82.22|81.62|82.22|81.62|1
1737719940000|2025-01-24 11:59:00|82.21|81.61|82.16|81.56|82.22|81.62|82.16|81.56|6
1737719950000|2025-01-24 11:59:10|82.15|81.55|82.15|81.55|82.15|81.55|82.15|81.55|1
1737719960000|2025-01-24 11:59:20|82.14|81.54|82.14|81.54|82.15|81.55|82.14|81.54|3
1737719970000|2025-01-24 11:59:30|82.13|81.53|82.14|81.54|82.14|81.54|82.13|81.53|2
1737719990000|2025-01-24 11:59:50|82.18|81.58|82.17|81.57|82.18|81.58|82.17|81.57|2
1737720000000|2025-01-24 12:00:00|82.16|81.56|82.25|81.65|82.25|81.65|82.15|81.55|10
1737720010000|2025-01-24 12:00:10|82.24|81.64|82.26|81.66|82.3|81.7|82.24|81.64|13
1737720020000|2025-01-24 12:00:20|82.27|81.67|82.29|81.69|82.3|81.7|82.27|81.67|7
1737720030000|2025-01-24 12:00:30|82.3|81.7|82.29|81.69|82.3|81.7|82.29|81.69|2
1737720040000|2025-01-24 12:00:40|82.28|81.68|82.25|81.65|82.28|81.68|82.25|81.65|4
1737720050000|2025-01-24 12:00:50|82.26|81.66|82.29|81.69|82.29|81.69|82.26|81.66|3
1737720060000|2025-01-24 12:01:00|82.3|81.7|82.26|81.66|82.3|81.7|82.26|81.66|3
1737720070000|2025-01-24 12:01:10|82.25|81.65|82.21|81.61|82.25|81.65|82.21|81.61|5
1737720080000|2025-01-24 12:01:20|82.22|81.62|82.24|81.64|82.24|81.64|82.22|81.62|3
1737720090000|2025-01-24 12:01:30|82.23|81.63|82.22|81.62|82.23|81.63|82.22|81.62|2
1737720100000|2025-01-24 12:01:40|82.21|81.61|82.2|81.6|82.21|81.61|82.2|81.6|2
1737720110000|2025-01-24 12:01:50|82.19|81.59|82.19|81.59|82.19|81.59|82.19|81.59|1
1737720120000|2025-01-24 12:02:00|82.2|81.6|82.2|81.6|82.21|81.61|82.2|81.6|5
1737720130000|2025-01-24 12:02:10|82.21|81.61|82.22|81.62|82.22|81.62|82.2|81.6|4
1737720150000|2025-01-24 12:02:30|82.23|81.63|82.21|81.61|82.24|81.64|82.21|81.61|5
1737720160000|2025-01-24 12:02:40|82.2|81.6|82.19|81.59|82.21|81.61|82.16|81.56|8
1737720170000|2025-01-24 12:02:50|82.2|81.6|82.19|81.59|82.2|81.6|82.19|81.59|2
1737720180000|2025-01-24 12:03:00|82.2|81.6|82.21|81.61|82.21|81.61|82.19|81.59|6
1737720190000|2025-01-24 12:03:10|82.22|81.62|82.19|81.59|82.22|81.62|82.19|81.59|4
1737720200000|2025-01-24 12:03:20|82.18|81.58|82.14|81.54|82.18|81.58|82.14|81.54|6
1737720210000|2025-01-24 12:03:30|82.15|81.55|82.19|81.59|82.19|81.59|82.15|81.55|3
1737720220000|2025-01-24 12:03:40|82.2|81.6|82.21|81.61|82.21|81.61|82.2|81.6|2
1737720230000|2025-01-24 12:03:50|82.2|81.6|82.21|81.61|82.22|81.62|82.2|81.6|6
1737720240000|2025-01-24 12:04:00|82.2|81.6|82.21|81.61|82.21|81.61|82.2|81.6|2
1737720250000|2025-01-24 12:04:10|82.2|81.6|82.15|81.55|82.2|81.6|82.15|81.55|5
1737720260000|2025-01-24 12:04:20|82.14|81.54|82.14|81.54|82.14|81.54|82.14|81.54|1
1737720270000|2025-01-24 12:04:30|82.15|81.55|82.1|81.5|82.15|81.55|82.1|81.5|6
1737720280000|2025-01-24 12:04:40|82.09|81.49|82.05|81.45|82.09|81.49|82.05|81.45|5
1737720290000|2025-01-24 12:04:50|82.06|81.46|82.06|81.46|82.06|81.46|82.06|81.46|1
1737720300000|2025-01-24 12:05:00|82.05|81.45|82.02|81.42|82.05|81.45|82.02|81.42|4
1737720310000|2025-01-24 12:05:10|82|81.4|82.03|81.43|82.03|81.43|82|81.4|6
1737720320000|2025-01-24 12:05:20|82.02|81.42|82.04|81.44|82.04|81.44|82.02|81.42|7
1737720340000|2025-01-24 12:05:40|82.03|81.43|82.03|81.43|82.03|81.43|82.03|81.43|1
1737720350000|2025-01-24 12:05:50|82.04|81.44|82.04|81.44|82.04|81.44|82.04|81.44|1
1737720360000|2025-01-24 12:06:00|82.03|81.43|82.03|81.43|82.03|81.43|82.03|81.43|1
1737720370000|2025-01-24 12:06:10|82.04|81.44|82.05|81.45|82.09|81.49|82.04|81.44|8
1737720380000|2025-01-24 12:06:20|82.06|81.46|82.1|81.5|82.1|81.5|82.06|81.46|4
1737720390000|2025-01-24 12:06:30|82.11|81.51|82.12|81.52|82.12|81.52|82.11|81.51|2
1737720400000|2025-01-24 12:06:40|82.11|81.51|82.11|81.51|82.11|81.51|82.11|81.51|1
1737720410000|2025-01-24 12:06:50|82.12|81.52|82.11|81.51|82.12|81.52|82.11|81.51|2
1737720420000|2025-01-24 12:07:00|82.12|81.52|82.11|81.51|82.12|81.52|82.11|81.51|2
1737720430000|2025-01-24 12:07:10|82.1|81.5|82.03|81.43|82.1|81.5|82.03|81.43|5
1737720440000|2025-01-24 12:07:20|82.02|81.42|82.02|81.42|82.03|81.43|82.02|81.42|3
1737720450000|2025-01-24 12:07:30|82.03|81.43|82.02|81.42|82.03|81.43|82.02|81.42|2
1737720460000|2025-01-24 12:07:40|82.03|81.43|82.02|81.42|82.03|81.43|82.02|81.42|2
1737720470000|2025-01-24 12:07:50|82.01|81.41|82.01|81.41|82.01|81.41|82.01|81.41|1
1737720480000|2025-01-24 12:08:00|82.03|81.43|82.01|81.41|82.03|81.43|82|81.4|7
1737720490000|2025-01-24 12:08:10|82.02|81.42|82|81.4|82.02|81.42|82|81.4|3
1737720500000|2025-01-24 12:08:20|81.96|81.36|81.95|81.35|81.97|81.37|81.95|81.35|6
1737720510000|2025-01-24 12:08:30|81.94|81.34|81.96|81.36|81.98|81.38|81.94|81.34|5
1737720520000|2025-01-24 12:08:40|81.95|81.35|81.95|81.35|81.95|81.35|81.94|81.34|3
1737720530000|2025-01-24 12:08:50|81.96|81.36|81.98|81.38|81.99|81.39|81.96|81.36|4
1737720540000|2025-01-24 12:09:00|81.97|81.37|81.96|81.36|81.97|81.37|81.95|81.35|4
1737720550000|2025-01-24 12:09:10|81.95|81.35|81.94|81.34|81.95|81.35|81.94|81.34|2
1737720560000|2025-01-24 12:09:20|81.95|81.35|81.92|81.32|81.95|81.35|81.92|81.32|6
1737720570000|2025-01-24 12:09:30|81.93|81.33|81.92|81.32|81.93|81.33|81.92|81.32|2
1737720580000|2025-01-24 12:09:40|81.91|81.31|81.91|81.31|81.91|81.31|81.9|81.3|3
1737720590000|2025-01-24 12:09:50|81.9|81.3|81.9|81.3|81.94|81.34|81.9|81.3|7
1737720600000|2025-01-24 12:10:00|81.92|81.32|81.87|81.27|81.92|81.32|81.87|81.27|9
1737720610000|2025-01-24 12:10:10|81.86|81.26|81.91|81.31|81.91|81.31|81.86|81.26|8
1737720620000|2025-01-24 12:10:20|81.92|81.32|81.93|81.33|81.93|81.33|81.91|81.31|9
1737720630000|2025-01-24 12:10:30|81.92|81.32|81.92|81.32|81.94|81.34|81.92|81.32|4
1737720640000|2025-01-24 12:10:40|81.93|81.33|81.94|81.34|81.94|81.34|81.92|81.32|6
1737720650000|2025-01-24 12:10:50|81.99|81.39|82|81.4|82|81.4|81.98|81.38|4
1737720660000|2025-01-24 12:11:00|82.01|81.41|81.97|81.37|82.01|81.41|81.97|81.37|5
1737720670000|2025-01-24 12:11:10|81.96|81.36|81.93|81.33|81.96|81.36|81.93|81.33|4
1737720690000|2025-01-24 12:11:30|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737720700000|2025-01-24 12:11:40|81.91|81.31|81.9|81.3|81.91|81.31|81.9|81.3|2
1737720710000|2025-01-24 12:11:50|81.91|81.31|81.9|81.3|81.91|81.31|81.9|81.3|2
1737720720000|2025-01-24 12:12:00|81.91|81.31|81.91|81.31|81.92|81.32|81.91|81.31|5
1737720730000|2025-01-24 12:12:10|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737720740000|2025-01-24 12:12:20|81.93|81.33|81.92|81.32|81.93|81.33|81.91|81.31|5
1737720750000|2025-01-24 12:12:30|81.91|81.31|81.91|81.31|81.92|81.32|81.91|81.31|3
1737720760000|2025-01-24 12:12:40|81.87|81.27|81.9|81.3|81.9|81.3|81.86|81.26|8
1737720770000|2025-01-24 12:12:50|81.89|81.29|81.87|81.27|81.89|81.29|81.86|81.26|7
1737720780000|2025-01-24 12:13:00|81.89|81.29|81.9|81.3|81.9|81.3|81.89|81.29|2
1737720790000|2025-01-24 12:13:10|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737720810000|2025-01-24 12:13:30|81.9|81.3|81.91|81.31|81.91|81.31|81.9|81.3|2
1737720830000|2025-01-24 12:13:50|81.92|81.32|81.92|81.32|81.92|81.32|81.91|81.31|3
1737720890000|2025-01-24 12:14:50|81.93|81.33|81.93|81.33|81.93|81.33|81.93|81.33|1
1737720910000|2025-01-24 12:15:10|81.98|81.38|81.95|81.35|81.98|81.38|81.95|81.35|8
1737720920000|2025-01-24 12:15:20|81.99|81.39|82|81.4|82|81.4|81.99|81.39|2
1737720940000|2025-01-24 12:15:40|81.99|81.39|81.97|81.37|81.99|81.39|81.97|81.37|3
1737720950000|2025-01-24 12:15:50|81.96|81.36|82.01|81.41|82.01|81.41|81.96|81.36|5
1737720960000|2025-01-24 12:16:00|82.02|81.42|82.01|81.41|82.02|81.42|82.01|81.41|2
1737720970000|2025-01-24 12:16:10|82.02|81.42|82.01|81.41|82.02|81.42|82.01|81.41|2
1737720980000|2025-01-24 12:16:20|81.97|81.37|81.99|81.39|81.99|81.39|81.97|81.37|3
1737720990000|2025-01-24 12:16:30|82.01|81.41|82.02|81.42|82.02|81.42|82|81.4|4
1737721000000|2025-01-24 12:16:40|82.01|81.41|82.01|81.41|82.02|81.42|82.01|81.41|3
1737721010000|2025-01-24 12:16:50|82.02|81.42|82.02|81.42|82.02|81.42|82.02|81.42|1
1737721030000|2025-01-24 12:17:10|82.01|81.41|82|81.4|82.01|81.41|81.99|81.39|4
1737721040000|2025-01-24 12:17:20|81.99|81.39|81.95|81.35|81.99|81.39|81.95|81.35|3
1737721050000|2025-01-24 12:17:30|81.96|81.36|81.95|81.35|81.96|81.36|81.95|81.35|2
1737721060000|2025-01-24 12:17:40|81.97|81.37|82|81.4|82|81.4|81.94|81.34|8
1737721070000|2025-01-24 12:17:50|82.01|81.41|82.01|81.41|82.01|81.41|82.01|81.41|1
1737721080000|2025-01-24 12:18:00|82|81.4|82|81.4|82|81.4|81.99|81.39|3
1737721100000|2025-01-24 12:18:20|82.01|81.41|82|81.4|82.01|81.41|82|81.4|2
1737721120000|2025-01-24 12:18:40|82.01|81.41|82.01|81.41|82.01|81.41|82.01|81.41|1
1737721140000|2025-01-24 12:19:00|82.02|81.42|82.02|81.42|82.02|81.42|82.02|81.42|1
1737721150000|2025-01-24 12:19:10|82.05|81.45|82.08|81.48|82.08|81.48|82.05|81.45|3
1737721170000|2025-01-24 12:19:30|82.1|81.5|82.12|81.52|82.12|81.52|82.1|81.5|3
1737721180000|2025-01-24 12:19:40|82.13|81.53|82.11|81.51|82.13|81.53|82.11|81.51|3
1737721190000|2025-01-24 12:19:50|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|4
1737721200000|2025-01-24 12:20:00|82.12|81.52|82.18|81.58|82.18|81.58|82.12|81.52|4
1737721210000|2025-01-24 12:20:10|82.2|81.6|82.2|81.6|82.2|81.6|82.19|81.59|3
1737721230000|2025-01-24 12:20:30|82.21|81.61|82.2|81.6|82.21|81.61|82.2|81.6|2
1737721240000|2025-01-24 12:20:40|82.21|81.61|82.2|81.6|82.22|81.62|82.2|81.6|4
1737721260000|2025-01-24 12:21:00|82.19|81.59|82.18|81.58|82.19|81.59|82.16|81.56|6
1737721270000|2025-01-24 12:21:10|82.16|81.56|82.14|81.54|82.16|81.56|82.14|81.54|3
1737721280000|2025-01-24 12:21:20|82.13|81.53|82.14|81.54|82.15|81.55|82.13|81.53|4
1737721290000|2025-01-24 12:21:30|82.13|81.53|82.12|81.52|82.13|81.53|82.12|81.52|2
1737721300000|2025-01-24 12:21:40|82.11|81.51|82.11|81.51|82.12|81.52|82.11|81.51|7
1737721310000|2025-01-24 12:21:50|82.12|81.52|82.1|81.5|82.12|81.52|82.1|81.5|5
1737721320000|2025-01-24 12:22:00|82.09|81.49|82.05|81.45|82.09|81.49|82.05|81.45|3
1737721330000|2025-01-24 12:22:10|82.04|81.44|82.1|81.5|82.1|81.5|82.04|81.44|7
1737721340000|2025-01-24 12:22:20|82.11|81.51|82.11|81.51|82.11|81.51|82.1|81.5|5
1737721350000|2025-01-24 12:22:30|82.1|81.5|82.1|81.5|82.1|81.5|82.1|81.5|1
1737721360000|2025-01-24 12:22:40|82.11|81.51|82.11|81.51|82.11|81.51|82.11|81.51|1
1737721380000|2025-01-24 12:23:00|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|2
1737721400000|2025-01-24 12:23:20|82.1|81.5|82.1|81.5|82.1|81.5|82.1|81.5|1
1737721420000|2025-01-24 12:23:40|82.11|81.51|82.11|81.51|82.11|81.51|82.11|81.51|1
1737721440000|2025-01-24 12:24:00|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|2
1737721450000|2025-01-24 12:24:10|82.1|81.5|82.1|81.5|82.1|81.5|82.1|81.5|1
1737721460000|2025-01-24 12:24:20|82.11|81.51|82.11|81.51|82.12|81.52|82.11|81.51|3
1737721470000|2025-01-24 12:24:30|82.1|81.5|82.08|81.48|82.1|81.5|82.05|81.45|7
1737721480000|2025-01-24 12:24:40|82.07|81.47|82.05|81.45|82.07|81.47|82.04|81.44|4
1737721490000|2025-01-24 12:24:50|82.04|81.44|82.01|81.41|82.05|81.45|82.01|81.41|6
1737721500000|2025-01-24 12:25:00|82|81.4|81.99|81.39|82|81.4|81.99|81.39|2
1737721510000|2025-01-24 12:25:10|82|81.4|82|81.4|82|81.4|82|81.4|1
1737721520000|2025-01-24 12:25:20|82.03|81.43|82.03|81.43|82.03|81.43|82.03|81.43|1
1737721530000|2025-01-24 12:25:30|82.04|81.44|82.1|81.5|82.11|81.51|82.04|81.44|6
1737721540000|2025-01-24 12:25:40|82.09|81.49|82.1|81.5|82.11|81.51|82.09|81.49|3
1737721550000|2025-01-24 12:25:50|82.11|81.51|82.12|81.52|82.12|81.52|82.11|81.51|2
1737721560000|2025-01-24 12:26:00|82.11|81.51|82.08|81.48|82.11|81.51|82.08|81.48|6
1737721570000|2025-01-24 12:26:10|82.1|81.5|82.12|81.52|82.12|81.52|82.09|81.49|4
1737721600000|2025-01-24 12:26:40|82.13|81.53|82.09|81.49|82.13|81.53|82.09|81.49|5
1737721610000|2025-01-24 12:26:50|82.1|81.5|82.09|81.49|82.1|81.5|82.09|81.49|2
1737721620000|2025-01-24 12:27:00|82.1|81.5|82.04|81.44|82.1|81.5|82.04|81.44|6
1737721630000|2025-01-24 12:27:10|82.03|81.43|82.03|81.43|82.04|81.44|82.03|81.43|3
1737721640000|2025-01-24 12:27:20|82.02|81.42|81.97|81.37|82.03|81.43|81.97|81.37|8
1737721650000|2025-01-24 12:27:30|81.95|81.35|81.98|81.38|81.98|81.38|81.93|81.33|7
1737721660000|2025-01-24 12:27:40|81.96|81.36|81.94|81.34|81.96|81.36|81.93|81.33|7
1737721670000|2025-01-24 12:27:50|81.93|81.33|81.95|81.35|81.98|81.38|81.92|81.32|9
1737721680000|2025-01-24 12:28:00|81.96|81.36|82|81.4|82|81.4|81.95|81.35|6
1737721690000|2025-01-24 12:28:10|82.01|81.41|81.99|81.39|82.01|81.41|81.99|81.39|3
1737721700000|2025-01-24 12:28:20|81.96|81.36|81.93|81.33|81.97|81.37|81.93|81.33|8
1737721710000|2025-01-24 12:28:30|81.94|81.34|81.92|81.32|81.94|81.34|81.91|81.31|5
1737721720000|2025-01-24 12:28:40|81.93|81.33|81.93|81.33|81.94|81.34|81.93|81.33|3
1737721730000|2025-01-24 12:28:50|81.92|81.32|81.93|81.33|81.93|81.33|81.92|81.32|2
1737721740000|2025-01-24 12:29:00|81.92|81.32|81.91|81.31|81.93|81.33|81.91|81.31|4
1737721750000|2025-01-24 12:29:10|81.93|81.33|81.91|81.31|81.93|81.33|81.9|81.3|5
1737721760000|2025-01-24 12:29:20|81.9|81.3|81.9|81.3|81.9|81.3|81.87|81.27|6
1737721770000|2025-01-24 12:29:30|81.89|81.29|81.89|81.29|81.89|81.29|81.88|81.28|3
1737721780000|2025-01-24 12:29:40|81.88|81.28|81.9|81.3|81.91|81.31|81.88|81.28|5
1737721790000|2025-01-24 12:29:50|81.89|81.29|81.89|81.29|81.89|81.29|81.84|81.24|11
1737721800000|2025-01-24 12:30:00|81.9|81.3|81.93|81.33|81.93|81.33|81.89|81.29|10
1737721810000|2025-01-24 12:30:10|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737721820000|2025-01-24 12:30:20|81.93|81.33|81.92|81.32|81.93|81.33|81.92|81.32|2
1737721850000|2025-01-24 12:30:50|81.89|81.29|81.89|81.29|81.89|81.29|81.88|81.28|5
1737721860000|2025-01-24 12:31:00|81.91|81.31|81.92|81.32|81.93|81.33|81.9|81.3|8
1737721870000|2025-01-24 12:31:10|81.93|81.33|81.91|81.31|81.93|81.33|81.91|81.31|3
1737721880000|2025-01-24 12:31:20|81.9|81.3|81.9|81.3|81.91|81.31|81.9|81.3|3
1737721890000|2025-01-24 12:31:30|81.91|81.31|81.92|81.32|81.92|81.32|81.91|81.31|2
1737721910000|2025-01-24 12:31:50|81.91|81.31|81.9|81.3|81.92|81.32|81.9|81.3|6
1737721920000|2025-01-24 12:32:00|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737721930000|2025-01-24 12:32:10|81.9|81.3|81.91|81.31|81.91|81.31|81.9|81.3|4
1737721950000|2025-01-24 12:32:30|81.9|81.3|81.84|81.24|81.9|81.3|81.82|81.22|11
1737721960000|2025-01-24 12:32:40|81.83|81.23|81.83|81.23|81.83|81.23|81.83|81.23|1
1737721970000|2025-01-24 12:32:50|81.82|81.22|81.83|81.23|81.83|81.23|81.82|81.22|2
1737721980000|2025-01-24 12:33:00|81.82|81.22|81.81|81.21|81.82|81.22|81.81|81.21|2
1737721990000|2025-01-24 12:33:10|81.79|81.19|81.75|81.15|81.79|81.19|81.75|81.15|7
1737722000000|2025-01-24 12:33:20|81.74|81.14|81.74|81.14|81.74|81.14|81.73|81.13|3
1737722010000|2025-01-24 12:33:30|81.73|81.13|81.73|81.13|81.73|81.13|81.73|81.13|1
1737722020000|2025-01-24 12:33:40|81.72|81.12|81.73|81.13|81.73|81.13|81.72|81.12|4
1737722030000|2025-01-24 12:33:50|81.74|81.14|81.73|81.13|81.74|81.14|81.73|81.13|2
1737722060000|2025-01-24 12:34:20|81.74|81.14|81.79|81.19|81.8|81.2|81.74|81.14|5
1737722070000|2025-01-24 12:34:30|81.8|81.2|81.81|81.21|81.81|81.21|81.8|81.2|2
1737722090000|2025-01-24 12:34:50|81.8|81.2|81.78|81.18|81.8|81.2|81.78|81.18|5
1737722100000|2025-01-24 12:35:00|81.76|81.16|81.75|81.15|81.76|81.16|81.75|81.15|6
1737722110000|2025-01-24 12:35:10|81.74|81.14|81.79|81.19|81.79|81.19|81.74|81.14|6
1737722120000|2025-01-24 12:35:20|81.81|81.21|81.81|81.21|81.81|81.21|81.8|81.2|3
1737722130000|2025-01-24 12:35:30|81.8|81.2|81.79|81.19|81.81|81.21|81.79|81.19|4
1737722140000|2025-01-24 12:35:40|81.78|81.18|81.78|81.18|81.78|81.18|81.76|81.16|7
1737722150000|2025-01-24 12:35:50|81.79|81.19|81.79|81.19|81.79|81.19|81.79|81.19|1
1737722160000|2025-01-24 12:36:00|81.8|81.2|81.82|81.22|81.82|81.22|81.8|81.2|3
1737722170000|2025-01-24 12:36:10|81.83|81.23|81.83|81.23|81.83|81.23|81.82|81.22|3
1737722190000|2025-01-24 12:36:30|81.82|81.22|81.75|81.15|81.82|81.22|81.75|81.15|8
1737722200000|2025-01-24 12:36:40|81.74|81.14|81.75|81.15|81.75|81.15|81.73|81.13|4
1737722210000|2025-01-24 12:36:50|81.78|81.18|81.79|81.19|81.79|81.19|81.78|81.18|4
1737722220000|2025-01-24 12:37:00|81.78|81.18|81.78|81.18|81.78|81.18|81.78|81.18|1
1737722230000|2025-01-24 12:37:10|81.79|81.19|81.79|81.19|81.8|81.2|81.79|81.19|3
1737722240000|2025-01-24 12:37:20|81.8|81.2|81.75|81.15|81.82|81.22|81.74|81.14|10
1737722250000|2025-01-24 12:37:30|81.74|81.14|81.72|81.12|81.75|81.15|81.72|81.12|4
1737722270000|2025-01-24 12:37:50|81.73|81.13|81.74|81.14|81.74|81.14|81.73|81.13|2
1737722280000|2025-01-24 12:38:00|81.75|81.15|81.79|81.19|81.79|81.19|81.75|81.15|2
1737722310000|2025-01-24 12:38:30|81.76|81.16|81.76|81.16|81.76|81.16|81.76|81.16|1
1737722320000|2025-01-24 12:38:40|81.75|81.15|81.75|81.15|81.75|81.15|81.74|81.14|3
1737722340000|2025-01-24 12:39:00|81.74|81.14|81.73|81.13|81.74|81.14|81.73|81.13|2
1737722350000|2025-01-24 12:39:10|81.72|81.12|81.73|81.13|81.73|81.13|81.72|81.12|2
1737722370000|2025-01-24 12:39:30|81.72|81.12|81.72|81.12|81.72|81.12|81.72|81.12|1
1737722380000|2025-01-24 12:39:40|81.71|81.11|81.7|81.1|81.71|81.11|81.69|81.09|5
1737722390000|2025-01-24 12:39:50|81.67|81.07|81.7|81.1|81.7|81.1|81.65|81.05|7
1737722400000|2025-01-24 12:40:00|81.69|81.09|81.69|81.09|81.69|81.09|81.68|81.08|5
1737722410000|2025-01-24 12:40:10|81.7|81.1|81.71|81.11|81.71|81.11|81.7|81.1|2
1737722420000|2025-01-24 12:40:20|81.72|81.12|81.73|81.13|81.73|81.13|81.72|81.12|2
1737722430000|2025-01-24 12:40:30|81.74|81.14|81.74|81.14|81.74|81.14|81.74|81.14|1
1737722440000|2025-01-24 12:40:40|81.73|81.13|81.72|81.12|81.73|81.13|81.7|81.1|7
1737722450000|2025-01-24 12:40:50|81.71|81.11|81.71|81.11|81.71|81.11|81.71|81.11|1
1737722470000|2025-01-24 12:41:10|81.7|81.1|81.69|81.09|81.7|81.1|81.69|81.09|4
1737722480000|2025-01-24 12:41:20|81.68|81.08|81.68|81.08|81.68|81.08|81.68|81.08|1
1737722490000|2025-01-24 12:41:30|81.66|81.06|81.64|81.04|81.66|81.06|81.64|81.04|7
1737722510000|2025-01-24 12:41:50|81.63|81.03|81.64|81.04|81.64|81.04|81.63|81.03|2
1737722520000|2025-01-24 12:42:00|81.63|81.03|81.63|81.03|81.63|81.03|81.63|81.03|1
1737722550000|2025-01-24 12:42:30|81.62|81.02|81.63|81.03|81.63|81.03|81.62|81.02|2
1737722560000|2025-01-24 12:42:40|81.64|81.04|81.68|81.08|81.68|81.08|81.64|81.04|2
1737722570000|2025-01-24 12:42:50|81.7|81.1|81.71|81.11|81.71|81.11|81.7|81.1|2
1737722610000|2025-01-24 12:43:30|81.7|81.1|81.71|81.11|81.71|81.11|81.7|81.1|2
1737722620000|2025-01-24 12:43:40|81.72|81.12|81.72|81.12|81.72|81.12|81.72|81.12|1
1737722630000|2025-01-24 12:43:50|81.73|81.13|81.73|81.13|81.73|81.13|81.73|81.13|1
1737722650000|2025-01-24 12:44:10|81.74|81.14|81.78|81.18|81.78|81.18|81.74|81.14|3
1737722660000|2025-01-24 12:44:20|81.79|81.19|81.76|81.16|81.79|81.19|81.76|81.16|5
1737722680000|2025-01-24 12:44:40|81.77|81.17|81.79|81.19|81.79|81.19|81.77|81.17|3
1737722690000|2025-01-24 12:44:50|81.8|81.2|81.81|81.21|81.81|81.21|81.8|81.2|2
1737722700000|2025-01-24 12:45:00|81.82|81.22|81.82|81.22|81.82|81.22|81.82|81.22|1
1737722710000|2025-01-24 12:45:10|81.83|81.23|81.88|81.28|81.88|81.28|81.83|81.23|3
1737722720000|2025-01-24 12:45:20|81.89|81.29|81.9|81.3|81.9|81.3|81.89|81.29|2
1737722740000|2025-01-24 12:45:40|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737722750000|2025-01-24 12:45:50|81.92|81.32|81.93|81.33|81.93|81.33|81.92|81.32|2
1737722810000|2025-01-24 12:46:50|81.94|81.34|81.99|81.39|81.99|81.39|81.94|81.34|5
1737722820000|2025-01-24 12:47:00|82|81.4|82|81.4|82|81.4|82|81.4|1
1737722830000|2025-01-24 12:47:10|82.01|81.41|82|81.4|82.02|81.42|82|81.4|5
1737722880000|2025-01-24 12:48:00|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737722890000|2025-01-24 12:48:10|82|81.4|82|81.4|82|81.4|81.99|81.39|3
1737722900000|2025-01-24 12:48:20|82.01|81.41|82.02|81.42|82.02|81.42|82.01|81.41|2
1737722920000|2025-01-24 12:48:40|82.03|81.43|82.03|81.43|82.03|81.43|82.03|81.43|1
1737722940000|2025-01-24 12:49:00|82.04|81.44|82.03|81.43|82.04|81.44|82.03|81.43|2
1737722950000|2025-01-24 12:49:10|82.04|81.44|82.09|81.49|82.09|81.49|82.04|81.44|2
1737722960000|2025-01-24 12:49:20|82.08|81.48|82.08|81.48|82.08|81.48|82.05|81.45|5
1737722970000|2025-01-24 12:49:30|82.06|81.46|82.07|81.47|82.07|81.47|82.06|81.46|2
1737722980000|2025-01-24 12:49:40|82.06|81.46|82.07|81.47|82.07|81.47|82.06|81.46|2
1737723000000|2025-01-24 12:50:00|82.08|81.48|82.09|81.49|82.09|81.49|82.08|81.48|2
1737723010000|2025-01-24 12:50:10|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|4
1737723020000|2025-01-24 12:50:20|82.12|81.52|82.12|81.52|82.12|81.52|82.11|81.51|3
1737723030000|2025-01-24 12:50:30|82.11|81.51|82.11|81.51|82.11|81.51|82.1|81.5|3
1737723040000|2025-01-24 12:50:40|82.1|81.5|82.1|81.5|82.1|81.5|82.1|81.5|1
1737723060000|2025-01-24 12:51:00|82.09|81.49|82.09|81.49|82.1|81.5|82.09|81.49|3
1737723070000|2025-01-24 12:51:10|82.08|81.48|82.03|81.43|82.08|81.48|82.03|81.43|3
1737723080000|2025-01-24 12:51:20|82.02|81.42|82|81.4|82.02|81.42|82|81.4|3
1737723090000|2025-01-24 12:51:30|82.01|81.41|82.03|81.43|82.03|81.43|82.01|81.41|3
1737723100000|2025-01-24 12:51:40|82.02|81.42|82.03|81.43|82.03|81.43|82.02|81.42|2
1737723120000|2025-01-24 12:52:00|82.04|81.44|82.08|81.48|82.08|81.48|82.04|81.44|5
1737723130000|2025-01-24 12:52:10|82.09|81.49|82.1|81.5|82.1|81.5|82.09|81.49|2
1737723140000|2025-01-24 12:52:20|82.11|81.51|82.12|81.52|82.12|81.52|82.11|81.51|2
1737723150000|2025-01-24 12:52:30|82.13|81.53|82.18|81.58|82.18|81.58|82.13|81.53|4
1737723170000|2025-01-24 12:52:50|82.19|81.59|82.19|81.59|82.19|81.59|82.19|81.59|1
1737723180000|2025-01-24 12:53:00|82.2|81.6|82.2|81.6|82.2|81.6|82.2|81.6|1
1737723190000|2025-01-24 12:53:10|82.21|81.61|82.22|81.62|82.22|81.62|82.21|81.61|2
1737723200000|2025-01-24 12:53:20|82.21|81.61|82.21|81.61|82.21|81.61|82.21|81.61|1
1737723230000|2025-01-24 12:53:50|82.22|81.62|82.22|81.62|82.22|81.62|82.22|81.62|1
1737723240000|2025-01-24 12:54:00|82.21|81.61|82.2|81.6|82.21|81.61|82.2|81.6|2
1737723250000|2025-01-24 12:54:10|82.19|81.59|82.2|81.6|82.2|81.6|82.19|81.59|2
1737723260000|2025-01-24 12:54:20|82.21|81.61|82.21|81.61|82.21|81.61|82.21|81.61|1
1737723270000|2025-01-24 12:54:30|82.2|81.6|82.2|81.6|82.2|81.6|82.2|81.6|1
1737723280000|2025-01-24 12:54:40|82.21|81.61|82.27|81.67|82.27|81.67|82.21|81.61|6
1737723300000|2025-01-24 12:55:00|82.26|81.66|82.29|81.69|82.29|81.69|82.26|81.66|7
1737723320000|2025-01-24 12:55:20|82.3|81.7|82.34|81.74|82.34|81.74|82.3|81.7|4
1737723330000|2025-01-24 12:55:30|82.36|81.76|82.42|81.82|82.42|81.82|82.36|81.76|5
1737723340000|2025-01-24 12:55:40|82.43|81.83|82.43|81.83|82.43|81.83|82.42|81.82|3
1737723350000|2025-01-24 12:55:50|82.42|81.82|82.46|81.86|82.47|81.87|82.42|81.82|7
1737723360000|2025-01-24 12:56:00|82.45|81.85|82.48|81.88|82.48|81.88|82.44|81.84|7
1737723380000|2025-01-24 12:56:20|82.49|81.89|82.53|81.93|82.53|81.93|82.49|81.89|5
1737723390000|2025-01-24 12:56:30|82.54|81.94|82.54|81.94|82.54|81.94|82.52|81.92|4
1737723400000|2025-01-24 12:56:40|82.53|81.93|82.54|81.94|82.54|81.94|82.53|81.93|4
1737723410000|2025-01-24 12:56:50|82.55|81.95|82.57|81.97|82.58|81.98|82.55|81.95|4
1737723420000|2025-01-24 12:57:00|82.56|81.96|82.55|81.95|82.56|81.96|82.54|81.94|6
1737723430000|2025-01-24 12:57:10|82.54|81.94|82.55|81.95|82.55|81.95|82.52|81.92|6
1737723440000|2025-01-24 12:57:20|82.53|81.93|82.52|81.92|82.54|81.94|82.52|81.92|4
1737723450000|2025-01-24 12:57:30|82.53|81.93|82.53|81.93|82.53|81.93|82.53|81.93|1
1737723460000|2025-01-24 12:57:40|82.52|81.92|82.52|81.92|82.52|81.92|82.52|81.92|1
1737723470000|2025-01-24 12:57:50|82.51|81.91|82.51|81.91|82.51|81.91|82.51|81.91|1
1737723480000|2025-01-24 12:58:00|82.5|81.9|82.51|81.91|82.51|81.91|82.5|81.9|4
1737723510000|2025-01-24 12:58:30|82.52|81.92|82.52|81.92|82.52|81.92|82.52|81.92|1
1737723520000|2025-01-24 12:58:40|82.51|81.91|82.51|81.91|82.51|81.91|82.51|81.91|1
1737723530000|2025-01-24 12:58:50|82.52|81.92|82.51|81.91|82.52|81.92|82.5|81.9|4
1737723540000|2025-01-24 12:59:00|82.5|81.9|82.5|81.9|82.5|81.9|82.5|81.9|1
1737723560000|2025-01-24 12:59:20|82.51|81.91|82.51|81.91|82.51|81.91|82.51|81.91|1
1737723570000|2025-01-24 12:59:30|82.52|81.92|82.52|81.92|82.52|81.92|82.52|81.92|1
1737723580000|2025-01-24 12:59:40|82.53|81.93|82.54|81.94|82.54|81.94|82.53|81.93|2
1737723590000|2025-01-24 12:59:50|82.59|81.99|82.58|81.98|82.59|81.99|82.58|81.98|2
1737723600000|2025-01-24 13:00:00|82.57|81.97|82.57|81.97|82.58|81.98|82.57|81.97|3
1737723610000|2025-01-24 13:00:10|82.56|81.96|82.56|81.96|82.56|81.96|82.55|81.95|3
1737723620000|2025-01-24 13:00:20|82.55|81.95|82.52|81.92|82.55|81.95|82.52|81.92|4
1737723630000|2025-01-24 13:00:30|82.51|81.91|82.51|81.91|82.51|81.91|82.51|81.91|1
1737723640000|2025-01-24 13:00:40|82.52|81.92|82.52|81.92|82.52|81.92|82.52|81.92|1
1737723650000|2025-01-24 13:00:50|82.51|81.91|82.52|81.92|82.52|81.92|82.51|81.91|2
1737723660000|2025-01-24 13:01:00|82.53|81.93|82.54|81.94|82.54|81.94|82.53|81.93|2
1737723670000|2025-01-24 13:01:10|82.53|81.93|82.53|81.93|82.53|81.93|82.53|81.93|1
1737723680000|2025-01-24 13:01:20|82.52|81.92|82.52|81.92|82.53|81.93|82.51|81.91|5
1737723690000|2025-01-24 13:01:30|82.51|81.91|82.52|81.92|82.52|81.92|82.51|81.91|2
1737723700000|2025-01-24 13:01:40|82.53|81.93|82.59|81.99|82.59|81.99|82.52|81.92|5
1737723710000|2025-01-24 13:01:50|82.6|82|82.61|82.01|82.61|82.01|82.6|82|2
1737723730000|2025-01-24 13:02:10|82.62|82.02|82.68|82.08|82.68|82.08|82.62|82.02|3
1737723740000|2025-01-24 13:02:20|82.67|82.07|82.68|82.08|82.68|82.08|82.66|82.06|3
1737723750000|2025-01-24 13:02:30|82.69|82.09|82.68|82.08|82.69|82.09|82.66|82.06|7
1737723760000|2025-01-24 13:02:40|82.69|82.09|82.68|82.08|82.69|82.09|82.68|82.08|2
1737723770000|2025-01-24 13:02:50|82.69|82.09|82.65|82.05|82.69|82.09|82.65|82.05|5
1737723780000|2025-01-24 13:03:00|82.63|82.03|82.67|82.07|82.67|82.07|82.6|82|10
1737723790000|2025-01-24 13:03:10|82.65|82.05|82.66|82.06|82.67|82.07|82.65|82.05|6
1737723800000|2025-01-24 13:03:20|82.65|82.05|82.6|82|82.65|82.05|82.6|82|8
1737723810000|2025-01-24 13:03:30|82.61|82.01|82.55|81.95|82.61|82.01|82.55|81.95|9
1737723820000|2025-01-24 13:03:40|82.56|81.96|82.57|81.97|82.57|81.97|82.56|81.96|2
1737723830000|2025-01-24 13:03:50|82.59|81.99|82.6|82|82.6|82|82.59|81.99|2
1737723840000|2025-01-24 13:04:00|82.59|81.99|82.58|81.98|82.59|81.99|82.58|81.98|2
1737723850000|2025-01-24 13:04:10|82.59|81.99|82.59|81.99|82.59|81.99|82.58|81.98|3
1737723860000|2025-01-24 13:04:20|82.6|82|82.65|82.05|82.67|82.07|82.6|82|10
1737723870000|2025-01-24 13:04:30|82.64|82.04|82.68|82.08|82.68|82.08|82.64|82.04|2
1737723880000|2025-01-24 13:04:40|82.69|82.09|82.71|82.11|82.72|82.12|82.69|82.09|6
1737723890000|2025-01-24 13:04:50|82.7|82.1|82.7|82.1|82.7|82.1|82.7|82.1|1
1737723900000|2025-01-24 13:05:00|82.68|82.08|82.64|82.04|82.68|82.08|82.64|82.04|9
1737723910000|2025-01-24 13:05:10|82.62|82.02|82.64|82.04|82.64|82.04|82.62|82.02|3
1737723920000|2025-01-24 13:05:20|82.63|82.03|82.62|82.02|82.63|82.03|82.62|82.02|2
1737723930000|2025-01-24 13:05:30|82.61|82.01|82.59|81.99|82.61|82.01|82.55|81.95|5
1737723940000|2025-01-24 13:05:40|82.6|82|82.59|81.99|82.6|82|82.58|81.98|4
1737723950000|2025-01-24 13:05:50|82.6|82|82.6|82|82.6|82|82.59|81.99|5
1737723960000|2025-01-24 13:06:00|82.61|82.01|82.61|82.01|82.61|82.01|82.61|82.01|1
1737723970000|2025-01-24 13:06:10|82.62|82.02|82.61|82.01|82.63|82.03|82.61|82.01|4
1737723980000|2025-01-24 13:06:20|82.6|82|82.55|81.95|82.6|82|82.55|81.95|7
1737723990000|2025-01-24 13:06:30|82.54|81.94|82.54|81.94|82.54|81.94|82.5|81.9|9
1737724000000|2025-01-24 13:06:40|82.55|81.95|82.58|81.98|82.59|81.99|82.55|81.95|6
1737724010000|2025-01-24 13:06:50|82.55|81.95|82.6|82|82.6|82|82.55|81.95|7
1737724020000|2025-01-24 13:07:00|82.61|82.01|82.63|82.03|82.63|82.03|82.6|82|5
1737724030000|2025-01-24 13:07:10|82.62|82.02|82.61|82.01|82.62|82.02|82.6|82|4
1737724040000|2025-01-24 13:07:20|82.6|82|82.61|82.01|82.61|82.01|82.6|82|2
1737724050000|2025-01-24 13:07:30|82.6|82|82.57|81.97|82.6|82|82.57|81.97|2
1737724060000|2025-01-24 13:07:40|82.56|81.96|82.53|81.93|82.56|81.96|82.53|81.93|6
1737724070000|2025-01-24 13:07:50|82.52|81.92|82.53|81.93|82.53|81.93|82.52|81.92|2
1737724080000|2025-01-24 13:08:00|82.52|81.92|82.56|81.96|82.56|81.96|82.52|81.92|3
1737724090000|2025-01-24 13:08:10|82.55|81.95|82.54|81.94|82.55|81.95|82.53|81.93|8
1737724100000|2025-01-24 13:08:20|82.53|81.93|82.53|81.93|82.53|81.93|82.52|81.92|3
1737724110000|2025-01-24 13:08:30|82.51|81.91|82.49|81.89|82.52|81.92|82.48|81.88|5
1737724120000|2025-01-24 13:08:40|82.48|81.88|82.43|81.83|82.48|81.88|82.42|81.82|8
1737724140000|2025-01-24 13:09:00|82.44|81.84|82.44|81.84|82.44|81.84|82.44|81.84|1
1737724170000|2025-01-24 13:09:30|82.43|81.83|82.44|81.84|82.44|81.84|82.43|81.83|2
1737724190000|2025-01-24 13:09:50|82.43|81.83|82.43|81.83|82.43|81.83|82.43|81.83|1
1737724200000|2025-01-24 13:10:00|82.41|81.81|82.34|81.74|82.41|81.81|82.34|81.74|10
1737724210000|2025-01-24 13:10:10|82.32|81.72|82.33|81.73|82.34|81.74|82.32|81.72|4
1737724220000|2025-01-24 13:10:20|82.34|81.74|82.34|81.74|82.34|81.74|82.34|81.74|1
1737724260000|2025-01-24 13:11:00|82.33|81.73|82.32|81.72|82.33|81.73|82.32|81.72|4
1737724280000|2025-01-24 13:11:20|82.34|81.74|82.4|81.8|82.4|81.8|82.33|81.73|5
1737724290000|2025-01-24 13:11:30|82.41|81.81|82.42|81.82|82.42|81.82|82.41|81.81|2
1737724300000|2025-01-24 13:11:40|82.41|81.81|82.42|81.82|82.42|81.82|82.41|81.81|2
1737724310000|2025-01-24 13:11:50|82.43|81.83|82.42|81.82|82.43|81.83|82.42|81.82|2
1737724320000|2025-01-24 13:12:00|82.43|81.83|82.42|81.82|82.43|81.83|82.42|81.82|4
1737724340000|2025-01-24 13:12:20|82.41|81.81|82.4|81.8|82.41|81.81|82.4|81.8|2
1737724360000|2025-01-24 13:12:40|82.41|81.81|82.4|81.8|82.41|81.81|82.4|81.8|2
1737724370000|2025-01-24 13:12:50|82.41|81.81|82.41|81.81|82.41|81.81|82.41|81.81|1
1737724380000|2025-01-24 13:13:00|82.42|81.82|82.46|81.86|82.47|81.87|82.42|81.82|5
1737724390000|2025-01-24 13:13:10|82.45|81.85|82.43|81.83|82.45|81.85|82.43|81.83|3
1737724400000|2025-01-24 13:13:20|82.42|81.82|82.42|81.82|82.43|81.83|82.42|81.82|3
1737724410000|2025-01-24 13:13:30|82.43|81.83|82.43|81.83|82.43|81.83|82.43|81.83|1
1737724420000|2025-01-24 13:13:40|82.42|81.82|82.42|81.82|82.42|81.82|82.42|81.82|1
1737724430000|2025-01-24 13:13:50|82.41|81.81|82.42|81.82|82.43|81.83|82.41|81.81|4
1737724440000|2025-01-24 13:14:00|82.43|81.83|82.43|81.83|82.44|81.84|82.43|81.83|3
1737724450000|2025-01-24 13:14:10|82.44|81.84|82.44|81.84|82.44|81.84|82.44|81.84|1
1737724460000|2025-01-24 13:14:20|82.43|81.83|82.43|81.83|82.44|81.84|82.43|81.83|3
1737724470000|2025-01-24 13:14:30|82.44|81.84|82.49|81.89|82.49|81.89|82.44|81.84|3
1737724480000|2025-01-24 13:14:40|82.5|81.9|82.59|81.99|82.59|81.99|82.5|81.9|9
1737724490000|2025-01-24 13:14:50|82.6|82|82.6|82|82.6|82|82.6|82|1
1737724500000|2025-01-24 13:15:00|82.61|82.01|82.61|82.01|82.61|82.01|82.61|82.01|1
1737724510000|2025-01-24 13:15:10|82.62|82.02|82.61|82.01|82.62|82.02|82.61|82.01|2
1737724520000|2025-01-24 13:15:20|82.6|82|82.6|82|82.6|82|82.6|82|1
1737724530000|2025-01-24 13:15:30|82.61|82.01|82.67|82.07|82.67|82.07|82.61|82.01|4
1737724550000|2025-01-24 13:15:50|82.68|82.08|82.69|82.09|82.69|82.09|82.68|82.08|2
1737724570000|2025-01-24 13:16:10|82.7|82.1|82.7|82.1|82.7|82.1|82.7|82.1|1
1737724580000|2025-01-24 13:16:20|82.69|82.09|82.7|82.1|82.7|82.1|82.69|82.09|2
1737724590000|2025-01-24 13:16:30|82.71|82.11|82.71|82.11|82.71|82.11|82.71|82.11|1
1737724600000|2025-01-24 13:16:40|82.72|82.12|82.71|82.11|82.72|82.12|82.7|82.1|4
1737724630000|2025-01-24 13:17:10|82.72|82.12|82.71|82.11|82.72|82.12|82.71|82.11|2
1737724640000|2025-01-24 13:17:20|82.7|82.1|82.71|82.11|82.71|82.11|82.7|82.1|2
1737724650000|2025-01-24 13:17:30|82.7|82.1|82.71|82.11|82.71|82.11|82.7|82.1|2
1737724660000|2025-01-24 13:17:40|82.7|82.1|82.71|82.11|82.71|82.11|82.7|82.1|4
1737724720000|2025-01-24 13:18:40|82.7|82.1|82.7|82.1|82.7|82.1|82.7|82.1|1
1737724730000|2025-01-24 13:18:50|82.71|82.11|82.72|82.12|82.72|82.12|82.71|82.11|2
1737724740000|2025-01-24 13:19:00|82.71|82.11|82.71|82.11|82.71|82.11|82.71|82.11|1
1737724750000|2025-01-24 13:19:10|82.7|82.1|82.7|82.1|82.71|82.11|82.7|82.1|3
1737724760000|2025-01-24 13:19:20|82.69|82.09|82.63|82.03|82.69|82.09|82.63|82.03|9
1737724770000|2025-01-24 13:19:30|82.62|82.02|82.6|82|82.62|82.02|82.6|82|3
1737724780000|2025-01-24 13:19:40|82.61|82.01|82.67|82.07|82.68|82.08|82.6|82|9
1737724790000|2025-01-24 13:19:50|82.66|82.06|82.64|82.04|82.68|82.08|82.64|82.04|7
1737724800000|2025-01-24 13:20:00|82.63|82.03|82.63|82.03|82.64|82.04|82.63|82.03|3
1737724810000|2025-01-24 13:20:10|82.62|82.02|82.59|81.99|82.62|82.02|82.59|81.99|4
1737724820000|2025-01-24 13:20:20|82.6|82|82.6|82|82.61|82.01|82.6|82|3
1737724830000|2025-01-24 13:20:30|82.61|82.01|82.63|82.03|82.64|82.04|82.61|82.01|4
1737724840000|2025-01-24 13:20:40|82.62|82.02|82.62|82.02|82.62|82.02|82.62|82.02|1
1737724860000|2025-01-24 13:21:00|82.61|82.01|82.6|82|82.61|82.01|82.6|82|2
1737724870000|2025-01-24 13:21:10|82.61|82.01|82.61|82.01|82.61|82.01|82.61|82.01|1
1737724880000|2025-01-24 13:21:20|82.62|82.02|82.63|82.03|82.63|82.03|82.62|82.02|2
1737724890000|2025-01-24 13:21:30|82.62|82.02|82.61|82.01|82.63|82.03|82.61|82.01|4
1737724900000|2025-01-24 13:21:40|82.6|82|82.56|81.96|82.61|82.01|82.56|81.96|7
1737724910000|2025-01-24 13:21:50|82.57|81.97|82.58|81.98|82.58|81.98|82.57|81.97|2
1737724920000|2025-01-24 13:22:00|82.57|81.97|82.57|81.97|82.58|81.98|82.55|81.95|8
1737724930000|2025-01-24 13:22:10|82.56|81.96|82.54|81.94|82.56|81.96|82.54|81.94|3
1737724940000|2025-01-24 13:22:20|82.56|81.96|82.53|81.93|82.58|81.98|82.53|81.93|10
1737724950000|2025-01-24 13:22:30|82.52|81.92|82.53|81.93|82.53|81.93|82.52|81.92|2
1737724960000|2025-01-24 13:22:40|82.55|81.95|82.57|81.97|82.58|81.98|82.55|81.95|4
1737724970000|2025-01-24 13:22:50|82.56|81.96|82.55|81.95|82.56|81.96|82.54|81.94|4
1737724980000|2025-01-24 13:23:00|82.54|81.94|82.53|81.93|82.55|81.95|82.53|81.93|5
1737724990000|2025-01-24 13:23:10|82.52|81.92|82.53|81.93|82.54|81.94|82.52|81.92|4
1737725000000|2025-01-24 13:23:20|82.54|81.94|82.54|81.94|82.54|81.94|82.54|81.94|1
1737725010000|2025-01-24 13:23:30|82.53|81.93|82.54|81.94|82.55|81.95|82.53|81.93|5
1737725020000|2025-01-24 13:23:40|82.55|81.95|82.56|81.96|82.58|81.98|82.55|81.95|12
1737725030000|2025-01-24 13:23:50|82.55|81.95|82.54|81.94|82.55|81.95|82.53|81.93|6
1737725040000|2025-01-24 13:24:00|82.53|81.93|82.52|81.92|82.54|81.94|82.52|81.92|4
1737725050000|2025-01-24 13:24:10|82.51|81.91|82.5|81.9|82.51|81.91|82.5|81.9|2
1737725060000|2025-01-24 13:24:20|82.49|81.89|82.49|81.89|82.49|81.89|82.49|81.89|1
1737725070000|2025-01-24 13:24:30|82.48|81.88|82.48|81.88|82.48|81.88|82.48|81.88|1
1737725080000|2025-01-24 13:24:40|82.49|81.89|82.48|81.88|82.49|81.89|82.48|81.88|2
1737725090000|2025-01-24 13:24:50|82.49|81.89|82.52|81.92|82.53|81.93|82.49|81.89|7
1737725100000|2025-01-24 13:25:00|82.51|81.91|82.5|81.9|82.52|81.92|82.5|81.9|4
1737725110000|2025-01-24 13:25:10|82.51|81.91|82.59|81.99|82.59|81.99|82.51|81.91|5
1737725120000|2025-01-24 13:25:20|82.58|81.98|82.6|82|82.6|82|82.57|81.97|5
1737725130000|2025-01-24 13:25:30|82.61|82.01|82.61|82.01|82.61|82.01|82.6|82|3
1737725140000|2025-01-24 13:25:40|82.62|82.02|82.62|82.02|82.62|82.02|82.62|82.02|1
1737725150000|2025-01-24 13:25:50|82.61|82.01|82.61|82.01|82.62|82.02|82.61|82.01|5
1737725160000|2025-01-24 13:26:00|82.62|82.02|82.66|82.06|82.66|82.06|82.62|82.02|2
1737725170000|2025-01-24 13:26:10|82.67|82.07|82.64|82.04|82.67|82.07|82.64|82.04|3
1737725180000|2025-01-24 13:26:20|82.63|82.03|82.62|82.02|82.63|82.03|82.61|82.01|4
1737725200000|2025-01-24 13:26:40|82.61|82.01|82.55|81.95|82.61|82.01|82.55|81.95|5
1737725210000|2025-01-24 13:26:50|82.54|81.94|82.53|81.93|82.54|81.94|82.53|81.93|4
1737725220000|2025-01-24 13:27:00|82.52|81.92|82.52|81.92|82.52|81.92|82.52|81.92|1
1737725230000|2025-01-24 13:27:10|82.53|81.93|82.56|81.96|82.56|81.96|82.53|81.93|4
1737725240000|2025-01-24 13:27:20|82.57|81.97|82.6|82|82.6|82|82.57|81.97|3
1737725250000|2025-01-24 13:27:30|82.61|82.01|82.67|82.07|82.67|82.07|82.61|82.01|4
1737725260000|2025-01-24 13:27:40|82.68|82.08|82.71|82.11|82.71|82.11|82.68|82.08|4
1737725270000|2025-01-24 13:27:50|82.7|82.1|82.7|82.1|82.7|82.1|82.68|82.08|4
1737725290000|2025-01-24 13:28:10|82.71|82.11|82.7|82.1|82.71|82.11|82.7|82.1|2
1737725300000|2025-01-24 13:28:20|82.71|82.11|82.71|82.11|82.71|82.11|82.7|82.1|3
1737725310000|2025-01-24 13:28:30|82.72|82.12|82.73|82.13|82.73|82.13|82.72|82.12|2
1737725330000|2025-01-24 13:28:50|82.72|82.12|82.73|82.13|82.73|82.13|82.72|82.12|2
1737725350000|2025-01-24 13:29:10|82.78|82.18|82.82|82.22|82.82|82.22|82.78|82.18|4
1737725360000|2025-01-24 13:29:20|82.81|82.21|82.81|82.21|82.81|82.21|82.81|82.21|1
1737725370000|2025-01-24 13:29:30|82.82|82.22|82.81|82.21|82.82|82.22|82.81|82.21|2
1737725390000|2025-01-24 13:29:50|82.82|82.22|82.82|82.22|82.82|82.22|82.82|82.22|1
1737725400000|2025-01-24 13:30:00|82.81|82.21|82.9|82.3|82.9|82.3|82.81|82.21|6
1737725410000|2025-01-24 13:30:10|82.91|82.31|83.04|82.44|83.05|82.45|82.91|82.31|10
1737725420000|2025-01-24 13:30:20|83.03|82.43|83.01|82.41|83.03|82.43|83|82.4|7
1737725430000|2025-01-24 13:30:30|83.02|82.42|83.01|82.41|83.02|82.42|83.01|82.41|2
1737725440000|2025-01-24 13:30:40|83|82.4|83.02|82.42|83.02|82.42|82.99|82.39|4
1737725450000|2025-01-24 13:30:50|83.03|82.43|83.03|82.43|83.03|82.43|83.03|82.43|1
1737725460000|2025-01-24 13:31:00|83.04|82.44|83.04|82.44|83.04|82.44|83.04|82.44|1
1737725470000|2025-01-24 13:31:10|83.03|82.43|83.02|82.42|83.03|82.43|83.02|82.42|2
1737725480000|2025-01-24 13:31:20|83.01|82.41|83|82.4|83.01|82.41|83|82.4|4
1737725490000|2025-01-24 13:31:30|83.01|82.41|83.01|82.41|83.01|82.41|83.01|82.41|1
1737725500000|2025-01-24 13:31:40|83.02|82.42|83.02|82.42|83.02|82.42|83.02|82.42|1
1737725520000|2025-01-24 13:32:00|83.03|82.43|83.02|82.42|83.03|82.43|83.02|82.42|2
1737725530000|2025-01-24 13:32:10|83.03|82.43|83.08|82.48|83.08|82.48|83.03|82.43|3
1737725540000|2025-01-24 13:32:20|83.07|82.47|83.04|82.44|83.07|82.47|83.03|82.43|6
1737725550000|2025-01-24 13:32:30|83.03|82.43|83.03|82.43|83.03|82.43|83.03|82.43|1
1737725560000|2025-01-24 13:32:40|83.04|82.44|83.08|82.48|83.08|82.48|83.04|82.44|3
1737725570000|2025-01-24 13:32:50|83.07|82.47|83.02|82.42|83.07|82.47|83.02|82.42|6
1737725580000|2025-01-24 13:33:00|83.03|82.43|83.02|82.42|83.03|82.43|83.02|82.42|6
1737725600000|2025-01-24 13:33:20|83.01|82.41|83|82.4|83.01|82.41|83|82.4|2
1737725610000|2025-01-24 13:33:30|83.02|82.42|83.03|82.43|83.03|82.43|83.02|82.42|2
1737725630000|2025-01-24 13:33:50|83.04|82.44|83.03|82.43|83.04|82.44|83.02|82.42|3
1737725650000|2025-01-24 13:34:10|83.02|82.42|83.03|82.43|83.03|82.43|83.02|82.42|2
1737725670000|2025-01-24 13:34:30|83.04|82.44|83.04|82.44|83.04|82.44|83.04|82.44|1
1737725680000|2025-01-24 13:34:40|83.09|82.49|83.09|82.49|83.09|82.49|83.09|82.49|1
1737725690000|2025-01-24 13:34:50|83.1|82.5|83.12|82.52|83.12|82.52|83.1|82.5|3
1737725700000|2025-01-24 13:35:00|83.11|82.51|83.11|82.51|83.11|82.51|83.1|82.5|5
1737725710000|2025-01-24 13:35:10|83.12|82.52|83.11|82.51|83.12|82.52|83.11|82.51|2
1737725720000|2025-01-24 13:35:20|83.12|82.52|83.12|82.52|83.13|82.53|83.11|82.51|4
1737725730000|2025-01-24 13:35:30|83.13|82.53|83.14|82.54|83.14|82.54|83.13|82.53|4
1737725740000|2025-01-24 13:35:40|83.18|82.58|83.14|82.54|83.18|82.58|83.14|82.54|9
1737725750000|2025-01-24 13:35:50|83.13|82.53|83.12|82.52|83.13|82.53|83.1|82.5|7
1737725760000|2025-01-24 13:36:00|83.13|82.53|83.16|82.56|83.16|82.56|83.13|82.53|4
1737725770000|2025-01-24 13:36:10|83.18|82.58|83.18|82.58|83.18|82.58|83.17|82.57|3
1737725780000|2025-01-24 13:36:20|83.19|82.59|83.2|82.6|83.2|82.6|83.19|82.59|2
1737725790000|2025-01-24 13:36:30|83.21|82.61|83.2|82.6|83.21|82.61|83.19|82.59|4
1737725810000|2025-01-24 13:36:50|83.19|82.59|83.19|82.59|83.19|82.59|83.19|82.59|1
1737725820000|2025-01-24 13:37:00|83.2|82.6|83.19|82.59|83.21|82.61|83.19|82.59|7
1737725830000|2025-01-24 13:37:10|83.2|82.6|83.21|82.61|83.21|82.61|83.19|82.59|3
1737725850000|2025-01-24 13:37:30|83.22|82.62|83.22|82.62|83.22|82.62|83.22|82.62|1
1737725860000|2025-01-24 13:37:40|83.27|82.67|83.33|82.73|83.33|82.73|83.27|82.67|5
1737725870000|2025-01-24 13:37:50|83.34|82.74|83.38|82.78|83.38|82.78|83.34|82.74|5
1737725880000|2025-01-24 13:38:00|83.37|82.77|83.33|82.73|83.37|82.77|83.32|82.72|6
1737725890000|2025-01-24 13:38:10|83.32|82.72|83.32|82.72|83.32|82.72|83.32|82.72|1
1737725900000|2025-01-24 13:38:20|83.31|82.71|83.32|82.72|83.32|82.72|83.31|82.71|2
1737725920000|2025-01-24 13:38:40|83.33|82.73|83.33|82.73|83.34|82.74|83.33|82.73|3
1737725930000|2025-01-24 13:38:50|83.32|82.72|83.32|82.72|83.33|82.73|83.31|82.71|5
1737725940000|2025-01-24 13:39:00|83.33|82.73|83.31|82.71|83.33|82.73|83.3|82.7|8
1737725950000|2025-01-24 13:39:10|83.3|82.7|83.3|82.7|83.31|82.71|83.3|82.7|5
1737725960000|2025-01-24 13:39:20|83.31|82.71|83.31|82.71|83.31|82.71|83.3|82.7|3
1737725970000|2025-01-24 13:39:30|83.3|82.7|83.2|82.6|83.3|82.7|83.2|82.6|9
1737725980000|2025-01-24 13:39:40|83.19|82.59|83.2|82.6|83.2|82.6|83.18|82.58|7
1737725990000|2025-01-24 13:39:50|83.19|82.59|83.11|82.51|83.19|82.59|83.11|82.51|7
1737726000000|2025-01-24 13:40:00|83.1|82.5|83.03|82.43|83.1|82.5|83.03|82.43|7
1737726010000|2025-01-24 13:40:10|83.02|82.42|83.02|82.42|83.02|82.42|83|82.4|7
1737726020000|2025-01-24 13:40:20|83.01|82.41|83.03|82.43|83.03|82.43|83.01|82.41|3
1737726030000|2025-01-24 13:40:30|83.04|82.44|83.03|82.43|83.04|82.44|83.03|82.43|2
1737726040000|2025-01-24 13:40:40|83.02|82.42|83.03|82.43|83.03|82.43|83.02|82.42|4
1737726050000|2025-01-24 13:40:50|83.02|82.42|83|82.4|83.02|82.42|82.99|82.39|5
1737726060000|2025-01-24 13:41:00|82.99|82.39|82.93|82.33|82.99|82.39|82.93|82.33|7
1737726070000|2025-01-24 13:41:10|82.94|82.34|82.9|82.3|82.94|82.34|82.9|82.3|7
1737726080000|2025-01-24 13:41:20|82.89|82.29|82.88|82.28|82.89|82.29|82.85|82.25|5
1737726090000|2025-01-24 13:41:30|82.89|82.29|82.89|82.29|82.9|82.3|82.88|82.28|4
1737726100000|2025-01-24 13:41:40|82.9|82.3|82.9|82.3|82.9|82.3|82.9|82.3|1
1737726110000|2025-01-24 13:41:50|82.89|82.29|82.88|82.28|82.89|82.29|82.88|82.28|2
1737726120000|2025-01-24 13:42:00|82.89|82.29|82.85|82.25|82.9|82.3|82.84|82.24|8
1737726130000|2025-01-24 13:42:10|82.88|82.28|82.88|82.28|82.88|82.28|82.87|82.27|3
1737726140000|2025-01-24 13:42:20|82.87|82.27|82.84|82.24|82.87|82.27|82.84|82.24|3
1737726150000|2025-01-24 13:42:30|82.83|82.23|82.82|82.22|82.83|82.23|82.82|82.22|2
1737726160000|2025-01-24 13:42:40|82.81|82.21|82.84|82.24|82.87|82.27|82.81|82.21|8
1737726170000|2025-01-24 13:42:50|82.85|82.25|82.8|82.2|82.87|82.27|82.8|82.2|13
1737726180000|2025-01-24 13:43:00|82.81|82.21|82.82|82.22|82.82|82.22|82.79|82.19|7
1737726210000|2025-01-24 13:43:30|82.81|82.21|82.82|82.22|82.82|82.22|82.81|82.21|2
1737726220000|2025-01-24 13:43:40|82.83|82.23|82.83|82.23|82.83|82.23|82.83|82.23|1
1737726230000|2025-01-24 13:43:50|82.82|82.22|82.82|82.22|82.82|82.22|82.82|82.22|1
1737726240000|2025-01-24 13:44:00|82.83|82.23|82.87|82.27|82.87|82.27|82.83|82.23|2
1737726250000|2025-01-24 13:44:10|82.88|82.28|82.83|82.23|82.88|82.28|82.83|82.23|9
1737726260000|2025-01-24 13:44:20|82.82|82.22|82.82|82.22|82.82|82.22|82.82|82.22|1
1737726270000|2025-01-24 13:44:30|82.83|82.23|82.88|82.28|82.88|82.28|82.83|82.23|8
1737726280000|2025-01-24 13:44:40|82.89|82.29|82.89|82.29|82.9|82.3|82.89|82.29|3
1737726290000|2025-01-24 13:44:50|82.88|82.28|82.82|82.22|82.88|82.28|82.82|82.22|8
1737726300000|2025-01-24 13:45:00|82.83|82.23|82.83|82.23|82.83|82.23|82.83|82.23|1
1737726310000|2025-01-24 13:45:10|82.82|82.22|82.82|82.22|82.82|82.22|82.82|82.22|1
1737726320000|2025-01-24 13:45:20|82.79|82.19|82.73|82.13|82.79|82.19|82.73|82.13|4
1737726330000|2025-01-24 13:45:30|82.74|82.14|82.73|82.13|82.74|82.14|82.73|82.13|2
1737726340000|2025-01-24 13:45:40|82.74|82.14|82.71|82.11|82.74|82.14|82.71|82.11|4
1737726350000|2025-01-24 13:45:50|82.73|82.13|82.72|82.12|82.73|82.13|82.72|82.12|2
1737726360000|2025-01-24 13:46:00|82.73|82.13|82.72|82.12|82.73|82.13|82.72|82.12|2
1737726370000|2025-01-24 13:46:10|82.71|82.11|82.71|82.11|82.71|82.11|82.71|82.11|1
1737726390000|2025-01-24 13:46:30|82.65|82.05|82.59|81.99|82.65|82.05|82.59|81.99|6
1737726400000|2025-01-24 13:46:40|82.6|82|82.61|82.01|82.61|82.01|82.6|82|4
1737726410000|2025-01-24 13:46:50|82.62|82.02|82.67|82.07|82.68|82.08|82.62|82.02|7
1737726420000|2025-01-24 13:47:00|82.69|82.09|82.79|82.19|82.79|82.19|82.69|82.09|11
1737726430000|2025-01-24 13:47:10|82.81|82.21|82.82|82.22|82.82|82.22|82.81|82.21|2
1737726440000|2025-01-24 13:47:20|82.81|82.21|82.8|82.2|82.82|82.22|82.8|82.2|5
1737726460000|2025-01-24 13:47:40|82.82|82.22|82.8|82.2|82.82|82.22|82.8|82.2|3
1737726470000|2025-01-24 13:47:50|82.79|82.19|82.84|82.24|82.84|82.24|82.79|82.19|5
1737726480000|2025-01-24 13:48:00|82.85|82.25|82.84|82.24|82.85|82.25|82.83|82.23|5
1737726490000|2025-01-24 13:48:10|82.83|82.23|82.8|82.2|82.85|82.25|82.8|82.2|9
1737726500000|2025-01-24 13:48:20|82.81|82.21|82.83|82.23|82.83|82.23|82.81|82.21|3
1737726510000|2025-01-24 13:48:30|82.82|82.22|82.82|82.22|82.83|82.23|82.81|82.21|7
1737726520000|2025-01-24 13:48:40|82.83|82.23|82.81|82.21|82.83|82.23|82.81|82.21|5
1737726540000|2025-01-24 13:49:00|82.8|82.2|82.79|82.19|82.8|82.2|82.79|82.19|4
1737726550000|2025-01-24 13:49:10|82.78|82.18|82.74|82.14|82.78|82.18|82.74|82.14|11
1737726560000|2025-01-24 13:49:20|82.75|82.15|82.73|82.13|82.75|82.15|82.73|82.13|7
1737726570000|2025-01-24 13:49:30|82.74|82.14|82.79|82.19|82.79|82.19|82.74|82.14|6
1737726580000|2025-01-24 13:49:40|82.8|82.2|82.82|82.22|82.82|82.22|82.8|82.2|5
1737726590000|2025-01-24 13:49:50|82.85|82.25|82.84|82.24|82.85|82.25|82.84|82.24|2
1737726600000|2025-01-24 13:50:00|82.85|82.25|82.84|82.24|82.87|82.27|82.83|82.23|8
1737726610000|2025-01-24 13:50:10|82.85|82.25|82.87|82.27|82.87|82.27|82.85|82.25|3
1737726620000|2025-01-24 13:50:20|82.92|82.32|83.03|82.43|83.03|82.43|82.92|82.32|8
1737726630000|2025-01-24 13:50:30|83.02|82.42|83.03|82.43|83.04|82.44|83.02|82.42|6
1737726640000|2025-01-24 13:50:40|83.08|82.48|83.09|82.49|83.09|82.49|83.08|82.48|2
1737726650000|2025-01-24 13:50:50|83.11|82.51|83.11|82.51|83.11|82.51|83.11|82.51|1
1737726660000|2025-01-24 13:51:00|83.1|82.5|83.01|82.41|83.1|82.5|83.01|82.41|9
1737726670000|2025-01-24 13:51:10|83|82.4|83.02|82.42|83.02|82.42|83|82.4|3
1737726680000|2025-01-24 13:51:20|83.01|82.41|83.01|82.41|83.01|82.41|83.01|82.41|1
1737726690000|2025-01-24 13:51:30|83|82.4|82.91|82.31|83.01|82.41|82.91|82.31|15
1737726700000|2025-01-24 13:51:40|82.92|82.32|82.96|82.36|82.97|82.37|82.92|82.32|7
1737726710000|2025-01-24 13:51:50|82.97|82.37|82.97|82.37|82.97|82.37|82.96|82.36|3
1737726720000|2025-01-24 13:52:00|82.96|82.36|83.02|82.42|83.02|82.42|82.96|82.36|10
1737726730000|2025-01-24 13:52:10|83.01|82.41|83.02|82.42|83.02|82.42|83.01|82.41|2
1737726740000|2025-01-24 13:52:20|83.01|82.41|83.01|82.41|83.01|82.41|83.01|82.41|1
1737726750000|2025-01-24 13:52:30|83|82.4|82.99|82.39|83|82.4|82.99|82.39|4
1737726760000|2025-01-24 13:52:40|83|82.4|83.01|82.41|83.02|82.42|83|82.4|4
1737726770000|2025-01-24 13:52:50|83.02|82.42|83.01|82.41|83.03|82.43|83.01|82.41|4
1737726780000|2025-01-24 13:53:00|83|82.4|82.99|82.39|83|82.4|82.99|82.39|2
1737726790000|2025-01-24 13:53:10|82.98|82.38|82.98|82.38|82.99|82.39|82.98|82.38|3
1737726800000|2025-01-24 13:53:20|82.99|82.39|82.95|82.35|83.01|82.41|82.95|82.35|7
1737726810000|2025-01-24 13:53:30|82.94|82.34|82.97|82.37|82.98|82.38|82.94|82.34|5
1737726820000|2025-01-24 13:53:40|82.98|82.38|83.01|82.41|83.02|82.42|82.98|82.38|5
1737726840000|2025-01-24 13:54:00|83|82.4|82.93|82.33|83|82.4|82.93|82.33|12
1737726850000|2025-01-24 13:54:10|82.92|82.32|83.01|82.41|83.02|82.42|82.92|82.32|5
1737726860000|2025-01-24 13:54:20|83.02|82.42|82.95|82.35|83.02|82.42|82.95|82.35|10
1737726870000|2025-01-24 13:54:30|82.96|82.36|83.02|82.42|83.02|82.42|82.96|82.36|7
1737726880000|2025-01-24 13:54:40|83.03|82.43|83.03|82.43|83.03|82.43|83.03|82.43|1
1737726890000|2025-01-24 13:54:50|83.02|82.42|83.01|82.41|83.02|82.42|83|82.4|6
1737726900000|2025-01-24 13:55:00|83|82.4|82.95|82.35|83.01|82.41|82.95|82.35|6
1737726910000|2025-01-24 13:55:10|82.96|82.36|82.95|82.35|82.96|82.36|82.95|82.35|2
1737726920000|2025-01-24 13:55:20|82.96|82.36|83|82.4|83|82.4|82.96|82.36|4
1737726930000|2025-01-24 13:55:30|83.01|82.41|83.03|82.43|83.04|82.44|83.01|82.41|7
1737726940000|2025-01-24 13:55:40|83.04|82.44|83.04|82.44|83.04|82.44|83.04|82.44|1
1737726950000|2025-01-24 13:55:50|83.05|82.45|83.05|82.45|83.06|82.46|83.05|82.45|3
1737726960000|2025-01-24 13:56:00|83.02|82.42|83.02|82.42|83.02|82.42|83.01|82.41|3
1737726970000|2025-01-24 13:56:10|83.03|82.43|83.05|82.45|83.05|82.45|83.02|82.42|6
1737726980000|2025-01-24 13:56:20|83.06|82.46|83.05|82.45|83.06|82.46|83.05|82.45|2
1737726990000|2025-01-24 13:56:30|83.04|82.44|83.02|82.42|83.04|82.44|83.02|82.42|3
1737727000000|2025-01-24 13:56:40|83.03|82.43|83.04|82.44|83.05|82.45|83.03|82.43|4
1737727010000|2025-01-24 13:56:50|83.03|82.43|83.02|82.42|83.03|82.43|83.02|82.42|6
1737727020000|2025-01-24 13:57:00|83.01|82.41|83.01|82.41|83.03|82.43|83.01|82.41|3
1737727030000|2025-01-24 13:57:10|83.02|82.42|83.01|82.41|83.02|82.42|83.01|82.41|4
1737727040000|2025-01-24 13:57:20|83.02|82.42|83.03|82.43|83.03|82.43|83.02|82.42|4
1737727050000|2025-01-24 13:57:30|83.04|82.44|83.11|82.51|83.11|82.51|83.03|82.43|8
1737727060000|2025-01-24 13:57:40|83.1|82.5|83.1|82.5|83.1|82.5|83.05|82.45|8
1737727070000|2025-01-24 13:57:50|83.09|82.49|83.05|82.45|83.09|82.49|83.05|82.45|6
1737727080000|2025-01-24 13:58:00|83.08|82.48|83.13|82.53|83.13|82.53|83.08|82.48|7
1737727090000|2025-01-24 13:58:10|83.14|82.54|83.22|82.62|83.22|82.62|83.13|82.53|6
1737727100000|2025-01-24 13:58:20|83.23|82.63|83.24|82.64|83.24|82.64|83.23|82.63|4
1737727110000|2025-01-24 13:58:30|83.23|82.63|83.24|82.64|83.24|82.64|83.22|82.62|4
1737727120000|2025-01-24 13:58:40|83.25|82.65|83.22|82.62|83.25|82.65|83.22|82.62|4
1737727130000|2025-01-24 13:58:50|83.19|82.59|83.17|82.57|83.19|82.59|83.13|82.53|8
1737727140000|2025-01-24 13:59:00|83.19|82.59|83.2|82.6|83.2|82.6|83.19|82.59|2
1737727150000|2025-01-24 13:59:10|83.21|82.61|83.23|82.63|83.23|82.63|83.21|82.61|2
1737727160000|2025-01-24 13:59:20|83.22|82.62|83.22|82.62|83.23|82.63|83.22|82.62|3
1737727180000|2025-01-24 13:59:40|83.21|82.61|83.22|82.62|83.22|82.62|83.21|82.61|6
1737727200000|2025-01-24 14:00:00|83.23|82.63|83.34|82.74|83.34|82.74|83.21|82.61|12
1737727210000|2025-01-24 14:00:10|83.35|82.75|83.36|82.76|83.4|82.8|83.34|82.74|9
1737727220000|2025-01-24 14:00:20|83.35|82.75|83.36|82.76|83.38|82.78|83.35|82.75|6
1737727230000|2025-01-24 14:00:30|83.38|82.78|83.36|82.76|83.39|82.79|83.36|82.76|6
1737727240000|2025-01-24 14:00:40|83.35|82.75|83.33|82.73|83.36|82.76|83.32|82.72|8
1737727260000|2025-01-24 14:01:00|83.32|82.72|83.31|82.71|83.32|82.72|83.3|82.7|4
1737727270000|2025-01-24 14:01:10|83.3|82.7|83.33|82.73|83.33|82.73|83.3|82.7|4
1737727280000|2025-01-24 14:01:20|83.32|82.72|83.32|82.72|83.32|82.72|83.32|82.72|1
1737727290000|2025-01-24 14:01:30|83.33|82.73|83.42|82.82|83.42|82.82|83.33|82.73|8
1737727300000|2025-01-24 14:01:40|83.43|82.83|83.43|82.83|83.43|82.83|83.43|82.83|1
1737727310000|2025-01-24 14:01:50|83.44|82.84|83.43|82.83|83.44|82.84|83.43|82.83|2
1737727320000|2025-01-24 14:02:00|83.42|82.82|83.45|82.85|83.45|82.85|83.41|82.81|7
1737727330000|2025-01-24 14:02:10|83.44|82.84|83.43|82.83|83.45|82.85|83.43|82.83|5
1737727340000|2025-01-24 14:02:20|83.42|82.82|83.35|82.75|83.42|82.82|83.35|82.75|13
1737727350000|2025-01-24 14:02:30|83.34|82.74|83.33|82.73|83.34|82.74|83.31|82.71|8
1737727360000|2025-01-24 14:02:40|83.32|82.72|83.31|82.71|83.32|82.72|83.31|82.71|2
1737727370000|2025-01-24 14:02:50|83.3|82.7|83.32|82.72|83.34|82.74|83.29|82.69|8
1737727380000|2025-01-24 14:03:00|83.31|82.71|83.24|82.64|83.32|82.72|83.21|82.61|16
1737727390000|2025-01-24 14:03:10|83.23|82.63|83.24|82.64|83.28|82.68|83.23|82.63|5
1737727400000|2025-01-24 14:03:20|83.25|82.65|83.24|82.64|83.25|82.65|83.23|82.63|6
1737727410000|2025-01-24 14:03:30|83.25|82.65|83.25|82.65|83.25|82.65|83.24|82.64|3
1737727420000|2025-01-24 14:03:40|83.24|82.64|83.23|82.63|83.24|82.64|83.22|82.62|4
1737727430000|2025-01-24 14:03:50|83.22|82.62|83.23|82.63|83.23|82.63|83.22|82.62|2
1737727440000|2025-01-24 14:04:00|83.24|82.64|83.23|82.63|83.24|82.64|83.23|82.63|4
1737727450000|2025-01-24 14:04:10|83.21|82.61|83.23|82.63|83.24|82.64|83.21|82.61|5
1737727460000|2025-01-24 14:04:20|83.24|82.64|83.39|82.79|83.39|82.79|83.24|82.64|8
1737727470000|2025-01-24 14:04:30|83.38|82.78|83.35|82.75|83.38|82.78|83.35|82.75|4
1737727480000|2025-01-24 14:04:40|83.36|82.76|83.38|82.78|83.38|82.78|83.35|82.75|9
1737727490000|2025-01-24 14:04:50|83.35|82.75|83.34|82.74|83.36|82.76|83.34|82.74|4
1737727500000|2025-01-24 14:05:00|83.33|82.73|83.23|82.63|83.34|82.74|83.23|82.63|10
1737727510000|2025-01-24 14:05:10|83.22|82.62|83.19|82.59|83.22|82.62|83.15|82.55|7
1737727520000|2025-01-24 14:05:20|83.16|82.56|83.13|82.53|83.16|82.56|83.13|82.53|4
1737727530000|2025-01-24 14:05:30|83.12|82.52|83.12|82.52|83.14|82.54|83.12|82.52|7
1737727550000|2025-01-24 14:05:50|83.13|82.53|83.05|82.45|83.13|82.53|83.05|82.45|13
1737727560000|2025-01-24 14:06:00|83.04|82.44|83.01|82.41|83.04|82.44|82.95|82.35|12
1737727570000|2025-01-24 14:06:10|83.04|82.44|83|82.4|83.05|82.45|82.99|82.39|11
1737727580000|2025-01-24 14:06:20|83.01|82.41|83.01|82.41|83.01|82.41|83|82.4|3
1737727600000|2025-01-24 14:06:40|83.02|82.42|83.03|82.43|83.04|82.44|83.02|82.42|4
1737727610000|2025-01-24 14:06:50|83.02|82.42|83.03|82.43|83.03|82.43|83|82.4|8
1737727620000|2025-01-24 14:07:00|83.02|82.42|83.01|82.41|83.04|82.44|83.01|82.41|8
1737727630000|2025-01-24 14:07:10|83|82.4|82.95|82.35|83|82.4|82.93|82.33|13
1737727640000|2025-01-24 14:07:20|82.94|82.34|82.94|82.34|82.95|82.35|82.94|82.34|5
1737727650000|2025-01-24 14:07:30|82.93|82.33|82.91|82.31|82.94|82.34|82.85|82.25|12
1737727660000|2025-01-24 14:07:40|82.92|82.32|82.91|82.31|82.92|82.32|82.89|82.29|8
1737727670000|2025-01-24 14:07:50|82.93|82.33|82.93|82.33|82.95|82.35|82.93|82.33|6
1737727680000|2025-01-24 14:08:00|82.94|82.34|82.93|82.33|82.95|82.35|82.93|82.33|8
1737727690000|2025-01-24 14:08:10|82.92|82.32|82.92|82.32|82.93|82.33|82.92|82.32|3
1737727700000|2025-01-24 14:08:20|82.93|82.33|82.92|82.32|82.93|82.33|82.91|82.31|4
1737727710000|2025-01-24 14:08:30|82.93|82.33|82.93|82.33|82.93|82.33|82.91|82.31|7
1737727720000|2025-01-24 14:08:40|82.94|82.34|83.04|82.44|83.05|82.45|82.94|82.34|11
1737727730000|2025-01-24 14:08:50|83.03|82.43|82.99|82.39|83.03|82.43|82.99|82.39|6
1737727740000|2025-01-24 14:09:00|83|82.4|83.03|82.43|83.03|82.43|82.99|82.39|7
1737727750000|2025-01-24 14:09:10|83.04|82.44|83.09|82.49|83.12|82.52|83.04|82.44|12
1737727760000|2025-01-24 14:09:20|83.1|82.5|83.1|82.5|83.11|82.51|83.1|82.5|3
1737727770000|2025-01-24 14:09:30|83.11|82.51|83.13|82.53|83.13|82.53|83.11|82.51|5
1737727780000|2025-01-24 14:09:40|83.12|82.52|83.08|82.48|83.12|82.52|83.08|82.48|4
1737727790000|2025-01-24 14:09:50|83.07|82.47|83.09|82.49|83.09|82.49|83.05|82.45|3
1737727800000|2025-01-24 14:10:00|83.08|82.48|83.09|82.49|83.09|82.49|83.08|82.48|4
1737727810000|2025-01-24 14:10:10|83.1|82.5|83.11|82.51|83.11|82.51|83.09|82.49|8
1737727820000|2025-01-24 14:10:20|83.1|82.5|83.1|82.5|83.1|82.5|83.1|82.5|1
1737727830000|2025-01-24 14:10:30|83.09|82.49|83.08|82.48|83.09|82.49|83.08|82.48|4
1737727840000|2025-01-24 14:10:40|83.07|82.47|83.09|82.49|83.1|82.5|83.05|82.45|8
1737727850000|2025-01-24 14:10:50|83.1|82.5|83.14|82.54|83.18|82.58|83.1|82.5|14
1737727860000|2025-01-24 14:11:00|83.16|82.56|83.12|82.52|83.16|82.56|83.12|82.52|5
1737727870000|2025-01-24 14:11:10|83.11|82.51|83.07|82.47|83.11|82.51|83.07|82.47|10
1737727880000|2025-01-24 14:11:20|83.08|82.48|83.09|82.49|83.09|82.49|83.08|82.48|2
1737727890000|2025-01-24 14:11:30|83.11|82.51|83.1|82.5|83.11|82.51|83.09|82.49|6
1737727900000|2025-01-24 14:11:40|83.09|82.49|83.09|82.49|83.11|82.51|83.09|82.49|4
1737727910000|2025-01-24 14:11:50|83.1|82.5|83.1|82.5|83.1|82.5|83.09|82.49|3
1737727920000|2025-01-24 14:12:00|83.09|82.49|83.05|82.45|83.09|82.49|83.04|82.44|11
1737727930000|2025-01-24 14:12:10|83.06|82.46|83.04|82.44|83.08|82.48|83.04|82.44|6
1737727940000|2025-01-24 14:12:20|83.03|82.43|83.03|82.43|83.03|82.43|83.03|82.43|1
1737727950000|2025-01-24 14:12:30|83.02|82.42|83.03|82.43|83.03|82.43|83.02|82.42|2
1737727960000|2025-01-24 14:12:40|83.02|82.42|83.01|82.41|83.02|82.42|83.01|82.41|2
1737727970000|2025-01-24 14:12:50|83|82.4|83.01|82.41|83.02|82.42|83|82.4|3
1737727980000|2025-01-24 14:13:00|83|82.4|83.01|82.41|83.01|82.41|82.99|82.39|8
1737727990000|2025-01-24 14:13:10|83|82.4|83|82.4|83.01|82.41|83|82.4|5
1737728000000|2025-01-24 14:13:20|83.01|82.41|83|82.4|83.02|82.42|83|82.4|8
1737728010000|2025-01-24 14:13:30|83.01|82.41|83.01|82.41|83.01|82.41|83|82.4|5
1737728020000|2025-01-24 14:13:40|83|82.4|83|82.4|83.01|82.41|83|82.4|3
1737728030000|2025-01-24 14:13:50|82.99|82.39|82.98|82.38|82.99|82.39|82.98|82.38|2
1737728040000|2025-01-24 14:14:00|82.99|82.39|82.99|82.39|82.99|82.39|82.99|82.39|1
1737728050000|2025-01-24 14:14:10|83|82.4|82.99|82.39|83|82.4|82.99|82.39|4
1737728060000|2025-01-24 14:14:20|83|82.4|83.03|82.43|83.03|82.43|82.99|82.39|6
1737728070000|2025-01-24 14:14:30|83.04|82.44|83.06|82.46|83.1|82.5|83.04|82.44|3
1737728080000|2025-01-24 14:14:40|83.05|82.45|82.99|82.39|83.05|82.45|82.99|82.39|9
1737728090000|2025-01-24 14:14:50|82.98|82.38|82.98|82.38|82.98|82.38|82.95|82.35|6
1737728100000|2025-01-24 14:15:00|82.99|82.39|83|82.4|83.01|82.41|82.99|82.39|3
1737728110000|2025-01-24 14:15:10|83.01|82.41|83.01|82.41|83.01|82.41|83.01|82.41|1
1737728120000|2025-01-24 14:15:20|83|82.4|82.99|82.39|83|82.4|82.99|82.39|2
1737728130000|2025-01-24 14:15:30|83|82.4|83.02|82.42|83.02|82.42|83|82.4|5
1737728140000|2025-01-24 14:15:40|83.01|82.41|82.98|82.38|83.01|82.41|82.98|82.38|6
1737728150000|2025-01-24 14:15:50|82.99|82.39|83|82.4|83|82.4|82.99|82.39|2
1737728160000|2025-01-24 14:16:00|83.01|82.41|82.98|82.38|83.01|82.41|82.98|82.38|9
1737728170000|2025-01-24 14:16:10|82.94|82.34|82.94|82.34|82.94|82.34|82.94|82.34|1
1737728180000|2025-01-24 14:16:20|82.93|82.33|82.88|82.28|82.93|82.33|82.85|82.25|13
1737728190000|2025-01-24 14:16:30|82.89|82.29|82.91|82.31|82.91|82.31|82.89|82.29|3
1737728200000|2025-01-24 14:16:40|82.93|82.33|82.91|82.31|82.96|82.36|82.91|82.31|6
1737728210000|2025-01-24 14:16:50|82.9|82.3|82.89|82.29|82.91|82.31|82.89|82.29|6
1737728220000|2025-01-24 14:17:00|82.9|82.3|82.9|82.3|82.91|82.31|82.9|82.3|5
1737728230000|2025-01-24 14:17:10|82.91|82.31|82.92|82.32|82.92|82.32|82.91|82.31|2
1737728240000|2025-01-24 14:17:20|82.91|82.31|82.92|82.32|82.92|82.32|82.9|82.3|4
1737728250000|2025-01-24 14:17:30|82.96|82.36|83|82.4|83|82.4|82.96|82.36|4
1737728260000|2025-01-24 14:17:40|83.01|82.41|83|82.4|83.01|82.41|83|82.4|4
1737728270000|2025-01-24 14:17:50|83.01|82.41|82.98|82.38|83.01|82.41|82.98|82.38|6
1737728280000|2025-01-24 14:18:00|82.94|82.34|82.94|82.34|82.96|82.36|82.94|82.34|5
1737728290000|2025-01-24 14:18:10|82.95|82.35|82.9|82.3|82.95|82.35|82.9|82.3|8
1737728300000|2025-01-24 14:18:20|82.91|82.31|82.91|82.31|82.92|82.32|82.91|82.31|3
1737728310000|2025-01-24 14:18:30|82.92|82.32|82.92|82.32|82.93|82.33|82.92|82.32|3
1737728320000|2025-01-24 14:18:40|82.93|82.33|83|82.4|83|82.4|82.93|82.33|10
1737728330000|2025-01-24 14:18:50|82.99|82.39|82.98|82.38|82.99|82.39|82.98|82.38|2
1737728340000|2025-01-24 14:19:00|82.99|82.39|83|82.4|83.01|82.41|82.98|82.38|6
1737728350000|2025-01-24 14:19:10|82.99|82.39|82.98|82.38|82.99|82.39|82.98|82.38|6
1737728360000|2025-01-24 14:19:20|82.99|82.39|83.01|82.41|83.01|82.41|82.99|82.39|7
1737728370000|2025-01-24 14:19:30|83|82.4|83|82.4|83.01|82.41|83|82.4|3
1737728400000|2025-01-24 14:20:00|83.01|82.41|83.01|82.41|83.01|82.41|83.01|82.41|1
1737728410000|2025-01-24 14:20:10|82.99|82.39|83.02|82.42|83.03|82.43|82.99|82.39|6
1737728420000|2025-01-24 14:20:20|83.03|82.43|83.03|82.43|83.03|82.43|83.03|82.43|1
1737728430000|2025-01-24 14:20:30|83.04|82.44|83.07|82.47|83.07|82.47|83.04|82.44|2
1737728440000|2025-01-24 14:20:40|83.08|82.48|83.09|82.49|83.09|82.49|83.08|82.48|2
1737728450000|2025-01-24 14:20:50|83.08|82.48|83.12|82.52|83.12|82.52|83.08|82.48|6
1737728470000|2025-01-24 14:21:10|83.13|82.53|83.18|82.58|83.18|82.58|83.13|82.53|4
1737728480000|2025-01-24 14:21:20|83.17|82.57|83.11|82.51|83.17|82.57|83.11|82.51|9
1737728490000|2025-01-24 14:21:30|83.12|82.52|83.03|82.43|83.13|82.53|83.03|82.43|12
1737728500000|2025-01-24 14:21:40|83.04|82.44|83.09|82.49|83.09|82.49|83.03|82.43|13
1737728510000|2025-01-24 14:21:50|83.08|82.48|83.07|82.47|83.08|82.48|83.06|82.46|8
1737728520000|2025-01-24 14:22:00|83.06|82.46|83.1|82.5|83.11|82.51|83.06|82.46|6
1737728530000|2025-01-24 14:22:10|83.11|82.51|83.16|82.56|83.16|82.56|83.11|82.51|4
1737728540000|2025-01-24 14:22:20|83.15|82.55|83.2|82.6|83.2|82.6|83.15|82.55|6
1737728550000|2025-01-24 14:22:30|83.19|82.59|83.25|82.65|83.25|82.65|83.19|82.59|10
1737728560000|2025-01-24 14:22:40|83.24|82.64|83.24|82.64|83.25|82.65|83.24|82.64|3
1737728570000|2025-01-24 14:22:50|83.25|82.65|83.24|82.64|83.26|82.66|83.23|82.63|8
1737728580000|2025-01-24 14:23:00|83.23|82.63|83.15|82.55|83.23|82.63|83.15|82.55|9
1737728590000|2025-01-24 14:23:10|83.16|82.56|83.13|82.53|83.16|82.56|83.11|82.51|8
1737728600000|2025-01-24 14:23:20|83.14|82.54|83.11|82.51|83.14|82.54|83.11|82.51|6
1737728610000|2025-01-24 14:23:30|83.1|82.5|83.06|82.46|83.1|82.5|83.06|82.46|4
1737728630000|2025-01-24 14:23:50|83.1|82.5|83.11|82.51|83.11|82.51|83.09|82.49|8
1737728640000|2025-01-24 14:24:00|83.12|82.52|83.13|82.53|83.13|82.53|83.12|82.52|2
1737728650000|2025-01-24 14:24:10|83.14|82.54|83.16|82.56|83.2|82.6|83.14|82.54|6
1737728660000|2025-01-24 14:24:20|83.15|82.55|83.12|82.52|83.15|82.55|83.12|82.52|6
1737728670000|2025-01-24 14:24:30|83.14|82.54|83.13|82.53|83.14|82.54|83.12|82.52|6
1737728690000|2025-01-24 14:24:50|83.14|82.54|83.13|82.53|83.14|82.54|83.13|82.53|2
1737728700000|2025-01-24 14:25:00|83.14|82.54|83.21|82.61|83.21|82.61|83.14|82.54|10
1737728710000|2025-01-24 14:25:10|83.22|82.62|83.23|82.63|83.23|82.63|83.22|82.62|2
1737728720000|2025-01-24 14:25:20|83.22|82.62|83.21|82.61|83.22|82.62|83.21|82.61|2
1737728730000|2025-01-24 14:25:30|83.22|82.62|83.21|82.61|83.22|82.62|83.21|82.61|2
1737728740000|2025-01-24 14:25:40|83.22|82.62|83.3|82.7|83.3|82.7|83.22|82.62|5
1737728750000|2025-01-24 14:25:50|83.28|82.68|83.29|82.69|83.29|82.69|83.25|82.65|9
1737728760000|2025-01-24 14:26:00|83.28|82.68|83.29|82.69|83.29|82.69|83.27|82.67|4
1737728770000|2025-01-24 14:26:10|83.3|82.7|83.29|82.69|83.31|82.71|83.28|82.68|12
1737728780000|2025-01-24 14:26:20|83.28|82.68|83.23|82.63|83.28|82.68|83.23|82.63|6
1737728790000|2025-01-24 14:26:30|83.22|82.62|83.2|82.6|83.22|82.62|83.19|82.59|4
1737728800000|2025-01-24 14:26:40|83.19|82.59|83.22|82.62|83.22|82.62|83.19|82.59|14
1737728810000|2025-01-24 14:26:50|83.21|82.61|83.19|82.59|83.21|82.61|83.19|82.59|7
1737728820000|2025-01-24 14:27:00|83.2|82.6|83.19|82.59|83.22|82.62|83.19|82.59|8
1737728830000|2025-01-24 14:27:10|83.2|82.6|83.28|82.68|83.28|82.68|83.2|82.6|4
1737728840000|2025-01-24 14:27:20|83.29|82.69|83.25|82.65|83.29|82.69|83.24|82.64|6
1737728850000|2025-01-24 14:27:30|83.26|82.66|83.28|82.68|83.29|82.69|83.26|82.66|5
1737728860000|2025-01-24 14:27:40|83.29|82.69|83.28|82.68|83.29|82.69|83.28|82.68|4
1737728870000|2025-01-24 14:27:50|83.3|82.7|83.31|82.71|83.32|82.72|83.29|82.69|6
1737728880000|2025-01-24 14:28:00|83.3|82.7|83.29|82.69|83.31|82.71|83.29|82.69|8
1737728890000|2025-01-24 14:28:10|83.28|82.68|83.3|82.7|83.3|82.7|83.28|82.68|5
1737728920000|2025-01-24 14:28:40|83.29|82.69|83.28|82.68|83.29|82.69|83.28|82.68|6
1737728930000|2025-01-24 14:28:50|83.3|82.7|83.3|82.7|83.3|82.7|83.29|82.69|3
1737728940000|2025-01-24 14:29:00|83.31|82.71|83.31|82.71|83.31|82.71|83.31|82.71|1
1737728960000|2025-01-24 14:29:20|83.3|82.7|83.28|82.68|83.3|82.7|83.27|82.67|5
1737728970000|2025-01-24 14:29:30|83.27|82.67|83.24|82.64|83.27|82.67|83.23|82.63|7
1737728990000|2025-01-24 14:29:50|83.23|82.63|83.22|82.62|83.23|82.63|83.22|82.62|2
1737729000000|2025-01-24 14:30:00|83.21|82.61|83.15|82.55|83.21|82.61|83.14|82.54|15
1737729010000|2025-01-24 14:30:10|83.18|82.58|83.13|82.53|83.18|82.58|83.13|82.53|5
1737729020000|2025-01-24 14:30:20|83.12|82.52|83.1|82.5|83.13|82.53|83.1|82.5|7
1737729030000|2025-01-24 14:30:30|83.09|82.49|83.09|82.49|83.12|82.52|83.09|82.49|5
1737729040000|2025-01-24 14:30:40|83.1|82.5|83.11|82.51|83.12|82.52|83.1|82.5|5
1737729050000|2025-01-24 14:30:50|83.1|82.5|83.03|82.43|83.1|82.5|83.02|82.42|10
1737729060000|2025-01-24 14:31:00|83.05|82.45|82.97|82.37|83.05|82.45|82.97|82.37|7
1737729070000|2025-01-24 14:31:10|82.94|82.34|82.96|82.36|82.99|82.39|82.94|82.34|20
1737729080000|2025-01-24 14:31:20|82.98|82.38|82.98|82.38|83|82.4|82.96|82.36|8
1737729090000|2025-01-24 14:31:30|82.97|82.37|82.98|82.38|82.99|82.39|82.97|82.37|5
1737729100000|2025-01-24 14:31:40|82.99|82.39|83|82.4|83|82.4|82.99|82.39|4
1737729110000|2025-01-24 14:31:50|83.01|82.41|82.92|82.32|83.01|82.41|82.92|82.32|10
1737729120000|2025-01-24 14:32:00|82.9|82.3|82.78|82.18|82.9|82.3|82.77|82.17|13
1737729130000|2025-01-24 14:32:10|82.77|82.17|82.68|82.08|82.78|82.18|82.66|82.06|18
1737729140000|2025-01-24 14:32:20|82.67|82.07|82.64|82.04|82.73|82.13|82.64|82.04|14
1737729150000|2025-01-24 14:32:30|82.65|82.05|82.68|82.08|82.71|82.11|82.63|82.03|13
1737729160000|2025-01-24 14:32:40|82.69|82.09|82.62|82.02|82.69|82.09|82.62|82.02|9
1737729170000|2025-01-24 14:32:50|82.63|82.03|82.63|82.03|82.68|82.08|82.58|81.98|14
1737729180000|2025-01-24 14:33:00|82.62|82.02|82.53|81.93|82.63|82.03|82.53|81.93|20
1737729190000|2025-01-24 14:33:10|82.51|81.91|82.51|81.91|82.51|81.91|82.45|81.85|16
1737729200000|2025-01-24 14:33:20|82.53|81.93|82.6|82|82.61|82.01|82.49|81.89|15
1737729210000|2025-01-24 14:33:30|82.64|82.04|82.62|82.02|82.68|82.08|82.59|81.99|14
1737729220000|2025-01-24 14:33:40|82.61|82.01|82.58|81.98|82.61|82.01|82.51|81.91|18
1737729230000|2025-01-24 14:33:50|82.59|81.99|82.59|81.99|82.59|81.99|82.56|81.96|10
1737729240000|2025-01-24 14:34:00|82.58|81.98|82.51|81.91|82.58|81.98|82.51|81.91|17
1737729250000|2025-01-24 14:34:10|82.53|81.93|82.68|82.08|82.71|82.11|82.53|81.93|15
1737729260000|2025-01-24 14:34:20|82.69|82.09|82.67|82.07|82.69|82.09|82.66|82.06|9
1737729270000|2025-01-24 14:34:30|82.69|82.09|82.66|82.06|82.69|82.09|82.64|82.04|14
1737729280000|2025-01-24 14:34:40|82.67|82.07|82.54|81.94|82.68|82.08|82.54|81.94|19
1737729290000|2025-01-24 14:34:50|82.55|81.95|82.54|81.94|82.57|81.97|82.51|81.91|14
1737729300000|2025-01-24 14:35:00|82.56|81.96|82.6|82|82.66|82.06|82.56|81.96|15
1737729310000|2025-01-24 14:35:10|82.59|81.99|82.58|81.98|82.59|81.99|82.53|81.93|12
1737729320000|2025-01-24 14:35:20|82.57|81.97|82.59|81.99|82.6|82|82.57|81.97|10
1737729330000|2025-01-24 14:35:30|82.6|82|82.71|82.11|82.71|82.11|82.6|82|11
1737729340000|2025-01-24 14:35:40|82.69|82.09|82.6|82|82.69|82.09|82.6|82|13
1737729350000|2025-01-24 14:35:50|82.61|82.01|82.59|81.99|82.61|82.01|82.57|81.97|5
1737729360000|2025-01-24 14:36:00|82.58|81.98|82.56|81.96|82.59|81.99|82.53|81.93|15
1737729370000|2025-01-24 14:36:10|82.57|81.97|82.5|81.9|82.57|81.97|82.49|81.89|18
1737729380000|2025-01-24 14:36:20|82.51|81.91|82.5|81.9|82.52|81.92|82.5|81.9|5
1737729390000|2025-01-24 14:36:30|82.51|81.91|82.62|82.02|82.66|82.06|82.51|81.91|16
1737729400000|2025-01-24 14:36:40|82.61|82.01|82.65|82.05|82.67|82.07|82.6|82|12
1737729410000|2025-01-24 14:36:50|82.66|82.06|82.61|82.01|82.67|82.07|82.6|82|17
1737729420000|2025-01-24 14:37:00|82.63|82.03|82.77|82.17|82.77|82.17|82.63|82.03|12
1737729430000|2025-01-24 14:37:10|82.76|82.16|82.79|82.19|82.79|82.19|82.69|82.09|12
1737729440000|2025-01-24 14:37:20|82.81|82.21|82.95|82.35|82.95|82.35|82.79|82.19|15
1737729450000|2025-01-24 14:37:30|82.96|82.36|82.93|82.33|82.98|82.38|82.9|82.3|13
1737729460000|2025-01-24 14:37:40|82.9|82.3|82.87|82.27|82.94|82.34|82.86|82.26|19
1737729470000|2025-01-24 14:37:50|82.86|82.26|82.9|82.3|82.9|82.3|82.86|82.26|8
1737729480000|2025-01-24 14:38:00|82.89|82.29|82.8|82.2|82.9|82.3|82.8|82.2|12
1737729490000|2025-01-24 14:38:10|82.83|82.23|82.85|82.25|82.85|82.25|82.79|82.19|10
1737729500000|2025-01-24 14:38:20|82.87|82.27|82.82|82.22|82.87|82.27|82.81|82.21|17
1737729510000|2025-01-24 14:38:30|82.83|82.23|82.84|82.24|82.87|82.27|82.8|82.2|17
1737729520000|2025-01-24 14:38:40|82.82|82.22|82.81|82.21|82.85|82.25|82.8|82.2|18
1737729530000|2025-01-24 14:38:50|82.8|82.2|82.8|82.2|82.8|82.2|82.79|82.19|5
1737729540000|2025-01-24 14:39:00|82.83|82.23|82.96|82.36|82.96|82.36|82.8|82.2|14
1737729550000|2025-01-24 14:39:10|82.97|82.37|82.99|82.39|83.01|82.41|82.97|82.37|9
1737729560000|2025-01-24 14:39:20|82.97|82.37|83.02|82.42|83.06|82.46|82.95|82.35|11
1737729570000|2025-01-24 14:39:30|83.01|82.41|82.98|82.38|83.01|82.41|82.97|82.37|11
1737729580000|2025-01-24 14:39:40|83|82.4|82.97|82.37|83|82.4|82.97|82.37|2
1737729590000|2025-01-24 14:39:50|82.98|82.38|83.01|82.41|83.01|82.41|82.97|82.37|7
1737729600000|2025-01-24 14:40:00|83|82.4|83|82.4|83|82.4|82.99|82.39|3
1737729610000|2025-01-24 14:40:10|82.99|82.39|82.88|82.28|82.99|82.39|82.88|82.28|17
1737729620000|2025-01-24 14:40:20|82.89|82.29|83.01|82.41|83.03|82.43|82.89|82.29|14
1737729630000|2025-01-24 14:40:30|83.02|82.42|83.08|82.48|83.08|82.48|83.01|82.41|9
1737729640000|2025-01-24 14:40:40|83.1|82.5|83.16|82.56|83.18|82.58|83.1|82.5|15
1737729650000|2025-01-24 14:40:50|83.17|82.57|83.1|82.5|83.18|82.58|83.1|82.5|15
1737729660000|2025-01-24 14:41:00|83.09|82.49|83.13|82.53|83.17|82.57|83.09|82.49|9
1737729670000|2025-01-24 14:41:10|83.14|82.54|83.2|82.6|83.21|82.61|83.13|82.53|20
1737729680000|2025-01-24 14:41:20|83.18|82.58|83.2|82.6|83.2|82.6|83.15|82.55|10
1737729690000|2025-01-24 14:41:30|83.19|82.59|83.26|82.66|83.26|82.66|83.17|82.57|11
1737729700000|2025-01-24 14:41:40|83.25|82.65|83.26|82.66|83.26|82.66|83.23|82.63|13
1737729710000|2025-01-24 14:41:50|83.25|82.65|83.23|82.63|83.25|82.65|83.22|82.62|12
1737729720000|2025-01-24 14:42:00|83.22|82.62|83.13|82.53|83.22|82.62|83.13|82.53|10
1737729730000|2025-01-24 14:42:10|83.15|82.55|83.23|82.63|83.25|82.65|83.15|82.55|14
1737729740000|2025-01-24 14:42:20|83.24|82.64|83.26|82.66|83.27|82.67|83.22|82.62|12
1737729750000|2025-01-24 14:42:30|83.32|82.72|83.29|82.69|83.33|82.73|83.29|82.69|10
1737729760000|2025-01-24 14:42:40|83.28|82.68|83.33|82.73|83.33|82.73|83.28|82.68|7
1737729770000|2025-01-24 14:42:50|83.32|82.72|83.3|82.7|83.36|82.76|83.29|82.69|19
1737729780000|2025-01-24 14:43:00|83.29|82.69|83.3|82.7|83.37|82.77|83.29|82.69|17
1737729790000|2025-01-24 14:43:10|83.31|82.71|83.24|82.64|83.31|82.71|83.23|82.63|8
1737729800000|2025-01-24 14:43:20|83.23|82.63|83.24|82.64|83.27|82.67|83.21|82.61|8
1737729810000|2025-01-24 14:43:30|83.25|82.65|83.31|82.71|83.31|82.71|83.24|82.64|12
1737729820000|2025-01-24 14:43:40|83.32|82.72|83.32|82.72|83.33|82.73|83.3|82.7|8
1737729830000|2025-01-24 14:43:50|83.33|82.73|83.36|82.76|83.36|82.76|83.33|82.73|7
1737729840000|2025-01-24 14:44:00|83.37|82.77|83.46|82.86|83.46|82.86|83.37|82.77|14
1737729850000|2025-01-24 14:44:10|83.44|82.84|83.45|82.85|83.45|82.85|83.44|82.84|2
1737729860000|2025-01-24 14:44:20|83.44|82.84|83.45|82.85|83.46|82.86|83.42|82.82|6
1737729870000|2025-01-24 14:44:30|83.46|82.86|83.49|82.89|83.5|82.9|83.46|82.86|6
1737729880000|2025-01-24 14:44:40|83.47|82.87|83.47|82.87|83.49|82.89|83.47|82.87|11
1737729890000|2025-01-24 14:44:50|83.48|82.88|83.48|82.88|83.5|82.9|83.47|82.87|15
1737729900000|2025-01-24 14:45:00|83.49|82.89|83.53|82.93|83.57|82.97|83.49|82.89|15
1737729910000|2025-01-24 14:45:10|83.51|82.91|83.37|82.77|83.51|82.91|83.33|82.73|23
1737729920000|2025-01-24 14:45:20|83.38|82.78|83.34|82.74|83.38|82.78|83.33|82.73|14
1737729930000|2025-01-24 14:45:30|83.32|82.72|83.36|82.76|83.36|82.76|83.3|82.7|16
1737729940000|2025-01-24 14:45:40|83.37|82.77|83.38|82.78|83.45|82.85|83.37|82.77|18
1737729950000|2025-01-24 14:45:50|83.37|82.77|83.25|82.65|83.37|82.77|83.24|82.64|13
1737729960000|2025-01-24 14:46:00|83.26|82.66|83.2|82.6|83.28|82.68|83.2|82.6|14
1737729970000|2025-01-24 14:46:10|83.19|82.59|83.12|82.52|83.21|82.61|83.12|82.52|18
1737729980000|2025-01-24 14:46:20|83.13|82.53|83.14|82.54|83.21|82.61|83.13|82.53|15
1737729990000|2025-01-24 14:46:30|83.16|82.56|83.19|82.59|83.2|82.6|83.16|82.56|9
1737730000000|2025-01-24 14:46:40|83.2|82.6|83.23|82.63|83.28|82.68|83.18|82.58|18
1737730010000|2025-01-24 14:46:50|83.24|82.64|83.17|82.57|83.24|82.64|83.14|82.54|14
1737730020000|2025-01-24 14:47:00|83.18|82.58|83.16|82.56|83.18|82.58|83.11|82.51|11
1737730030000|2025-01-24 14:47:10|83.17|82.57|83.18|82.58|83.18|82.58|83.16|82.56|9
1737730040000|2025-01-24 14:47:20|83.17|82.57|83.18|82.58|83.18|82.58|83.16|82.56|4
1737730050000|2025-01-24 14:47:30|83.17|82.57|83.18|82.58|83.18|82.58|83.17|82.57|4
1737730060000|2025-01-24 14:47:40|83.17|82.57|83.14|82.54|83.21|82.61|83.14|82.54|19
1737730070000|2025-01-24 14:47:50|83.15|82.55|83.17|82.57|83.18|82.58|83.14|82.54|10
1737730080000|2025-01-24 14:48:00|83.18|82.58|83.34|82.74|83.34|82.74|83.18|82.58|18
1737730090000|2025-01-24 14:48:10|83.35|82.75|83.36|82.76|83.4|82.8|83.34|82.74|12
1737730100000|2025-01-24 14:48:20|83.35|82.75|83.4|82.8|83.41|82.81|83.35|82.75|10
1737730110000|2025-01-24 14:48:30|83.41|82.81|83.35|82.75|83.41|82.81|83.32|82.72|14
1737730120000|2025-01-24 14:48:40|83.36|82.76|83.31|82.71|83.37|82.77|83.28|82.68|19
1737730130000|2025-01-24 14:48:50|83.33|82.73|83.31|82.71|83.33|82.73|83.3|82.7|8
1737730140000|2025-01-24 14:49:00|83.3|82.7|83.25|82.65|83.3|82.7|83.24|82.64|11
1737730150000|2025-01-24 14:49:10|83.24|82.64|83.17|82.57|83.25|82.65|83.17|82.57|11
1737730160000|2025-01-24 14:49:20|83.16|82.56|83.11|82.51|83.2|82.6|83.1|82.5|20
1737730170000|2025-01-24 14:49:30|83.12|82.52|83.21|82.61|83.21|82.61|83.12|82.52|6
1737730180000|2025-01-24 14:49:40|83.2|82.6|83.2|82.6|83.2|82.6|83.16|82.56|14
1737730190000|2025-01-24 14:49:50|83.19|82.59|83.1|82.5|83.21|82.61|83.1|82.5|14
1737730200000|2025-01-24 14:50:00|83.09|82.49|83.19|82.59|83.2|82.6|83.09|82.49|14
1737730210000|2025-01-24 14:50:10|83.2|82.6|83.21|82.61|83.22|82.62|83.18|82.58|10
1737730220000|2025-01-24 14:50:20|83.22|82.62|83.2|82.6|83.22|82.62|83.19|82.59|4
1737730230000|2025-01-24 14:50:30|83.21|82.61|83.17|82.57|83.21|82.61|83.17|82.57|12
1737730240000|2025-01-24 14:50:40|83.18|82.58|83.13|82.53|83.18|82.58|83.13|82.53|10
1737730250000|2025-01-24 14:50:50|83.12|82.52|83.11|82.51|83.14|82.54|83.11|82.51|12
1737730260000|2025-01-24 14:51:00|83.1|82.5|82.96|82.36|83.1|82.5|82.95|82.35|22
1737730270000|2025-01-24 14:51:10|82.95|82.35|82.9|82.3|82.95|82.35|82.84|82.24|17
1737730280000|2025-01-24 14:51:20|82.91|82.31|82.85|82.25|82.93|82.33|82.84|82.24|10
1737730290000|2025-01-24 14:51:30|82.86|82.26|82.9|82.3|82.91|82.31|82.86|82.26|14
1737730300000|2025-01-24 14:51:40|82.91|82.31|82.92|82.32|82.92|82.32|82.88|82.28|10
1737730310000|2025-01-24 14:51:50|82.93|82.33|82.91|82.31|82.93|82.33|82.9|82.3|9
1737730320000|2025-01-24 14:52:00|82.92|82.32|82.95|82.35|83.01|82.41|82.92|82.32|8
1737730330000|2025-01-24 14:52:10|82.94|82.34|82.88|82.28|82.94|82.34|82.87|82.27|9
1737730340000|2025-01-24 14:52:20|82.89|82.29|82.84|82.24|82.89|82.29|82.84|82.24|12
1737730350000|2025-01-24 14:52:30|82.85|82.25|82.87|82.27|82.87|82.27|82.83|82.23|11
1737730360000|2025-01-24 14:52:40|82.88|82.28|82.88|82.28|82.88|82.28|82.87|82.27|3
1737730370000|2025-01-24 14:52:50|82.87|82.27|82.88|82.28|82.89|82.29|82.84|82.24|10
1737730380000|2025-01-24 14:53:00|82.89|82.29|82.9|82.3|82.9|82.3|82.85|82.25|11
1737730390000|2025-01-24 14:53:10|82.89|82.29|82.88|82.28|82.9|82.3|82.88|82.28|4
1737730400000|2025-01-24 14:53:20|82.87|82.27|82.82|82.22|82.87|82.27|82.8|82.2|12
1737730410000|2025-01-24 14:53:30|82.81|82.21|82.85|82.25|82.85|82.25|82.8|82.2|9
1737730420000|2025-01-24 14:53:40|82.88|82.28|82.91|82.31|82.91|82.31|82.88|82.28|7
1737730430000|2025-01-24 14:53:50|82.9|82.3|82.91|82.31|82.92|82.32|82.9|82.3|6
1737730440000|2025-01-24 14:54:00|82.9|82.3|82.89|82.29|82.92|82.32|82.89|82.29|10
1737730450000|2025-01-24 14:54:10|82.91|82.31|82.9|82.3|82.92|82.32|82.9|82.3|6
1737730460000|2025-01-24 14:54:20|82.91|82.31|82.91|82.31|82.91|82.31|82.9|82.3|3
1737730470000|2025-01-24 14:54:30|82.9|82.3|82.9|82.3|82.91|82.31|82.89|82.29|8
1737730480000|2025-01-24 14:54:40|82.91|82.31|82.91|82.31|82.92|82.32|82.91|82.31|3
1737730490000|2025-01-24 14:54:50|82.92|82.32|82.94|82.34|82.96|82.36|82.92|82.32|6
1737730500000|2025-01-24 14:55:00|82.95|82.35|82.96|82.36|82.97|82.37|82.95|82.35|7
1737730510000|2025-01-24 14:55:10|82.99|82.39|83.05|82.45|83.05|82.45|82.99|82.39|7
1737730520000|2025-01-24 14:55:20|83.08|82.48|83.1|82.5|83.14|82.54|83.08|82.48|17
1737730530000|2025-01-24 14:55:30|83.09|82.49|83.01|82.41|83.09|82.49|83.01|82.41|10
1737730540000|2025-01-24 14:55:40|83|82.4|83.08|82.48|83.09|82.49|82.99|82.39|12
1737730550000|2025-01-24 14:55:50|83.09|82.49|83.07|82.47|83.09|82.49|83.05|82.45|8
1737730560000|2025-01-24 14:56:00|83.08|82.48|83.08|82.48|83.09|82.49|83.08|82.48|3
1737730570000|2025-01-24 14:56:10|83.1|82.5|83.1|82.5|83.16|82.56|83.09|82.49|11
1737730580000|2025-01-24 14:56:20|83.11|82.51|83.09|82.49|83.12|82.52|83.09|82.49|5
1737730590000|2025-01-24 14:56:30|83.1|82.5|83.11|82.51|83.13|82.53|83.1|82.5|10
1737730600000|2025-01-24 14:56:40|83.1|82.5|83.12|82.52|83.13|82.53|83.09|82.49|7
1737730610000|2025-01-24 14:56:50|83.11|82.51|83.09|82.49|83.11|82.51|83.09|82.49|7
1737730620000|2025-01-24 14:57:00|83.08|82.48|83.09|82.49|83.1|82.5|83.07|82.47|10
1737730630000|2025-01-24 14:57:10|83.1|82.5|83.09|82.49|83.1|82.5|83.09|82.49|2
1737730640000|2025-01-24 14:57:20|83.08|82.48|83.03|82.43|83.09|82.49|83.02|82.42|10
1737730650000|2025-01-24 14:57:30|83.02|82.42|82.99|82.39|83.03|82.43|82.97|82.37|12
1737730660000|2025-01-24 14:57:40|82.98|82.38|82.94|82.34|82.98|82.38|82.94|82.34|11
1737730670000|2025-01-24 14:57:50|82.93|82.33|82.91|82.31|82.93|82.33|82.91|82.31|3
1737730680000|2025-01-24 14:58:00|82.92|82.32|82.96|82.36|82.98|82.38|82.92|82.32|18
1737730690000|2025-01-24 14:58:10|82.97|82.37|83|82.4|83|82.4|82.97|82.37|4
1737730700000|2025-01-24 14:58:20|83.01|82.41|82.98|82.38|83.03|82.43|82.98|82.38|13
1737730710000|2025-01-24 14:58:30|82.99|82.39|82.99|82.39|83|82.4|82.98|82.38|5
1737730720000|2025-01-24 14:58:40|83|82.4|83|82.4|83.02|82.42|82.99|82.39|7
1737730730000|2025-01-24 14:58:50|82.98|82.38|82.97|82.37|82.99|82.39|82.97|82.37|4
1737730740000|2025-01-24 14:59:00|82.99|82.39|83.04|82.44|83.08|82.48|82.98|82.38|14
1737730750000|2025-01-24 14:59:10|83.03|82.43|83|82.4|83.03|82.43|83|82.4|6
1737730760000|2025-01-24 14:59:20|83.01|82.41|83.03|82.43|83.04|82.44|83.01|82.41|6
1737730770000|2025-01-24 14:59:30|83.05|82.45|83|82.4|83.05|82.45|83|82.4|8
1737730780000|2025-01-24 14:59:40|82.99|82.39|82.97|82.37|82.99|82.39|82.92|82.32|15
1737730790000|2025-01-24 14:59:50|82.99|82.39|82.97|82.37|82.99|82.39|82.95|82.35|9
1737730800000|2025-01-24 15:00:00|82.99|82.39|83.03|82.43|83.04|82.44|82.99|82.39|8
1737730810000|2025-01-24 15:00:10|83.04|82.44|83.17|82.57|83.17|82.57|83.04|82.44|12
1737730820000|2025-01-24 15:00:20|83.16|82.56|83.19|82.59|83.19|82.59|83.14|82.54|5
1737730830000|2025-01-24 15:00:30|83.2|82.6|83.21|82.61|83.22|82.62|83.2|82.6|6
1737730840000|2025-01-24 15:00:40|83.2|82.6|83.22|82.62|83.22|82.62|83.18|82.58|9
1737730850000|2025-01-24 15:00:50|83.23|82.63|83.27|82.67|83.27|82.67|83.23|82.63|11
1737730860000|2025-01-24 15:01:00|83.26|82.66|83.31|82.71|83.32|82.72|83.26|82.66|9
1737730870000|2025-01-24 15:01:10|83.3|82.7|83.29|82.69|83.31|82.71|83.28|82.68|8
1737730880000|2025-01-24 15:01:20|83.3|82.7|83.29|82.69|83.31|82.71|83.29|82.69|8
1737730890000|2025-01-24 15:01:30|83.28|82.68|83.31|82.71|83.31|82.71|83.24|82.64|12
1737730900000|2025-01-24 15:01:40|83.32|82.72|83.33|82.73|83.33|82.73|83.32|82.72|2
1737730910000|2025-01-24 15:01:50|83.34|82.74|83.32|82.72|83.34|82.74|83.32|82.72|3
1737730920000|2025-01-24 15:02:00|83.31|82.71|83.16|82.56|83.31|82.71|83.16|82.56|16
1737730930000|2025-01-24 15:02:10|83.15|82.55|83.22|82.62|83.22|82.62|83.14|82.54|12
1737730940000|2025-01-24 15:02:20|83.23|82.63|83.21|82.61|83.28|82.68|83.21|82.61|11
1737730950000|2025-01-24 15:02:30|83.2|82.6|83.15|82.55|83.2|82.6|83.14|82.54|5
1737730960000|2025-01-24 15:02:40|83.13|82.53|83.1|82.5|83.14|82.54|83.07|82.47|19
1737730970000|2025-01-24 15:02:50|83.09|82.49|83.09|82.49|83.1|82.5|83.07|82.47|9
1737730980000|2025-01-24 15:03:00|83.08|82.48|83|82.4|83.08|82.48|82.99|82.39|10
1737730990000|2025-01-24 15:03:10|83.01|82.41|83|82.4|83.03|82.43|82.98|82.38|14
1737731000000|2025-01-24 15:03:20|82.99|82.39|82.99|82.39|82.99|82.39|82.97|82.37|8
1737731010000|2025-01-24 15:03:30|82.98|82.38|82.93|82.33|82.99|82.39|82.93|82.33|6
1737731020000|2025-01-24 15:03:40|82.96|82.36|82.98|82.38|82.99|82.39|82.94|82.34|11
1737731030000|2025-01-24 15:03:50|82.97|82.37|82.9|82.3|82.98|82.38|82.88|82.28|17
1737731040000|2025-01-24 15:04:00|82.92|82.32|82.89|82.29|82.92|82.32|82.88|82.28|11
1737731050000|2025-01-24 15:04:10|82.87|82.27|82.85|82.25|82.87|82.27|82.84|82.24|8
1737731060000|2025-01-24 15:04:20|82.86|82.26|82.87|82.27|82.87|82.27|82.86|82.26|4
1737731070000|2025-01-24 15:04:30|82.88|82.28|82.91|82.31|82.97|82.37|82.88|82.28|15
1737731080000|2025-01-24 15:04:40|82.9|82.3|82.89|82.29|82.9|82.3|82.88|82.28|4
1737731090000|2025-01-24 15:04:50|82.9|82.3|82.9|82.3|82.91|82.31|82.88|82.28|8
1737731100000|2025-01-24 15:05:00|82.91|82.31|82.93|82.33|82.94|82.34|82.9|82.3|16
1737731110000|2025-01-24 15:05:10|82.94|82.34|82.94|82.34|82.96|82.36|82.94|82.34|7
1737731120000|2025-01-24 15:05:20|82.92|82.32|82.92|82.32|82.93|82.33|82.9|82.3|7
1737731130000|2025-01-24 15:05:30|82.94|82.34|82.96|82.36|83|82.4|82.94|82.34|11
1737731140000|2025-01-24 15:05:40|82.94|82.34|82.96|82.36|82.97|82.37|82.92|82.32|11
1737731150000|2025-01-24 15:05:50|82.97|82.37|82.99|82.39|82.99|82.39|82.97|82.37|5
1737731160000|2025-01-24 15:06:00|83|82.4|82.94|82.34|83.01|82.41|82.93|82.33|13
1737731170000|2025-01-24 15:06:10|82.96|82.36|82.97|82.37|82.97|82.37|82.94|82.34|8
1737731180000|2025-01-24 15:06:20|82.98|82.38|83|82.4|83.01|82.41|82.98|82.38|10
1737731190000|2025-01-24 15:06:30|82.98|82.38|83|82.4|83.01|82.41|82.95|82.35|9
1737731200000|2025-01-24 15:06:40|83.01|82.41|83.07|82.47|83.08|82.48|83.01|82.41|5
1737731210000|2025-01-24 15:06:50|83.06|82.46|83.05|82.45|83.09|82.49|83.05|82.45|10
1737731220000|2025-01-24 15:07:00|83.04|82.44|83|82.4|83.04|82.44|83|82.4|13
1737731230000|2025-01-24 15:07:10|83.01|82.41|82.98|82.38|83.01|82.41|82.93|82.33|17
1737731240000|2025-01-24 15:07:20|82.99|82.39|82.99|82.39|83|82.4|82.94|82.34|14
1737731250000|2025-01-24 15:07:30|82.98|82.38|82.98|82.38|82.99|82.39|82.98|82.38|5
1737731260000|2025-01-24 15:07:40|83|82.4|82.99|82.39|83.01|82.41|82.99|82.39|8
1737731270000|2025-01-24 15:07:50|83|82.4|82.9|82.3|83|82.4|82.9|82.3|12
1737731280000|2025-01-24 15:08:00|82.89|82.29|82.92|82.32|82.93|82.33|82.89|82.29|5
1737731290000|2025-01-24 15:08:10|82.91|82.31|82.91|82.31|82.92|82.32|82.91|82.31|5
1737731300000|2025-01-24 15:08:20|82.92|82.32|82.84|82.24|82.92|82.32|82.83|82.23|12
1737731310000|2025-01-24 15:08:30|82.83|82.23|82.81|82.21|82.83|82.23|82.8|82.2|7
1737731320000|2025-01-24 15:08:40|82.82|82.22|82.89|82.29|82.9|82.3|82.82|82.22|15
1737731330000|2025-01-24 15:08:50|82.88|82.28|82.91|82.31|82.91|82.31|82.86|82.26|8
1737731340000|2025-01-24 15:09:00|82.93|82.33|83.01|82.41|83.02|82.42|82.93|82.33|10
1737731350000|2025-01-24 15:09:10|83.02|82.42|83.06|82.46|83.07|82.47|83.02|82.42|13
1737731360000|2025-01-24 15:09:20|83.05|82.45|83.08|82.48|83.08|82.48|83.02|82.42|12
1737731370000|2025-01-24 15:09:30|83.07|82.47|83.06|82.46|83.1|82.5|83.06|82.46|16
1737731380000|2025-01-24 15:09:40|83.05|82.45|83.08|82.48|83.08|82.48|83.04|82.44|8
1737731390000|2025-01-24 15:09:50|83.07|82.47|83.08|82.48|83.08|82.48|83.07|82.47|2
1737731400000|2025-01-24 15:10:00|83.09|82.49|83.12|82.52|83.12|82.52|83.04|82.44|10
1737731410000|2025-01-24 15:10:10|83.13|82.53|83.1|82.5|83.16|82.56|83.09|82.49|16
1737731420000|2025-01-24 15:10:20|83.11|82.51|83.11|82.51|83.12|82.52|83.11|82.51|3
1737731430000|2025-01-24 15:10:30|83.12|82.52|83.11|82.51|83.12|82.52|83.1|82.5|4
1737731440000|2025-01-24 15:10:40|83.1|82.5|83.1|82.5|83.1|82.5|83.1|82.5|1
1737731450000|2025-01-24 15:10:50|83.11|82.51|83.12|82.52|83.13|82.53|83.11|82.51|5
1737731460000|2025-01-24 15:11:00|83.11|82.51|83.02|82.42|83.11|82.51|83.02|82.42|12
1737731470000|2025-01-24 15:11:10|83.03|82.43|82.99|82.39|83.03|82.43|82.97|82.37|9
1737731480000|2025-01-24 15:11:20|82.98|82.38|82.89|82.29|82.99|82.39|82.88|82.28|12
1737731490000|2025-01-24 15:11:30|82.9|82.3|82.85|82.25|82.9|82.3|82.83|82.23|18
1737731500000|2025-01-24 15:11:40|82.84|82.24|82.83|82.23|82.84|82.24|82.81|82.21|9
1737731510000|2025-01-24 15:11:50|82.84|82.24|82.85|82.25|82.89|82.29|82.83|82.23|8
1737731520000|2025-01-24 15:12:00|82.86|82.26|82.85|82.25|82.88|82.28|82.83|82.23|17
1737731530000|2025-01-24 15:12:10|82.86|82.26|82.88|82.28|82.88|82.28|82.86|82.26|2
1737731540000|2025-01-24 15:12:20|82.89|82.29|82.93|82.33|82.93|82.33|82.88|82.28|6
1737731550000|2025-01-24 15:12:30|82.92|82.32|82.9|82.3|82.92|82.32|82.9|82.3|5
1737731560000|2025-01-24 15:12:40|82.86|82.26|82.86|82.26|82.86|82.26|82.85|82.25|5
1737731570000|2025-01-24 15:12:50|82.85|82.25|82.85|82.25|82.86|82.26|82.84|82.24|5
1737731580000|2025-01-24 15:13:00|82.84|82.24|82.82|82.22|82.84|82.24|82.82|82.22|6
1737731590000|2025-01-24 15:13:10|82.81|82.21|82.81|82.21|82.82|82.22|82.81|82.21|3
1737731600000|2025-01-24 15:13:20|82.8|82.2|82.76|82.16|82.8|82.2|82.75|82.15|3
1737731610000|2025-01-24 15:13:30|82.77|82.17|82.8|82.2|82.8|82.2|82.77|82.17|7
1737731620000|2025-01-24 15:13:40|82.81|82.21|82.82|82.22|82.83|82.23|82.81|82.21|8
1737731630000|2025-01-24 15:13:50|82.81|82.21|82.81|82.21|82.82|82.22|82.81|82.21|3
1737731650000|2025-01-24 15:14:10|82.82|82.22|82.82|82.22|82.82|82.22|82.82|82.22|1
1737731660000|2025-01-24 15:14:20|82.81|82.21|82.8|82.2|82.81|82.21|82.8|82.2|2
1737731670000|2025-01-24 15:14:30|82.76|82.16|82.74|82.14|82.76|82.16|82.74|82.14|5
1737731680000|2025-01-24 15:14:40|82.76|82.16|82.76|82.16|82.76|82.16|82.74|82.14|4
1737731690000|2025-01-24 15:14:50|82.74|82.14|82.75|82.15|82.75|82.15|82.72|82.12|7
1737731700000|2025-01-24 15:15:00|82.74|82.14|82.71|82.11|82.74|82.14|82.71|82.11|12
1737731710000|2025-01-24 15:15:10|82.7|82.1|82.64|82.04|82.7|82.1|82.64|82.04|7
1737731720000|2025-01-24 15:15:20|82.59|81.99|82.53|81.93|82.59|81.99|82.53|81.93|7
1737731730000|2025-01-24 15:15:30|82.52|81.92|82.49|81.89|82.52|81.92|82.47|81.87|11
1737731740000|2025-01-24 15:15:40|82.51|81.91|82.51|81.91|82.55|81.95|82.5|81.9|13
1737731750000|2025-01-24 15:15:50|82.52|81.92|82.54|81.94|82.54|81.94|82.51|81.91|11
1737731760000|2025-01-24 15:16:00|82.53|81.93|82.51|81.91|82.53|81.93|82.5|81.9|9
1737731770000|2025-01-24 15:16:10|82.5|81.9|82.45|81.85|82.5|81.9|82.45|81.85|4
1737731780000|2025-01-24 15:16:20|82.46|81.86|82.45|81.85|82.49|81.89|82.45|81.85|6
1737731790000|2025-01-24 15:16:30|82.44|81.84|82.42|81.82|82.44|81.84|82.39|81.79|6
1737731800000|2025-01-24 15:16:40|82.43|81.83|82.37|81.77|82.43|81.83|82.37|81.77|8
1737731810000|2025-01-24 15:16:50|82.39|81.79|82.4|81.8|82.42|81.82|82.39|81.79|8
1737731820000|2025-01-24 15:17:00|82.38|81.78|82.46|81.86|82.49|81.89|82.38|81.78|13
1737731830000|2025-01-24 15:17:10|82.47|81.87|82.41|81.81|82.49|81.89|82.41|81.81|14
1737731840000|2025-01-24 15:17:20|82.42|81.82|82.43|81.83|82.44|81.84|82.42|81.82|7
1737731850000|2025-01-24 15:17:30|82.44|81.84|82.53|81.93|82.53|81.93|82.44|81.84|9
1737731860000|2025-01-24 15:17:40|82.52|81.92|82.64|82.04|82.64|82.04|82.52|81.92|8
1737731870000|2025-01-24 15:17:50|82.65|82.05|82.61|82.01|82.69|82.09|82.61|82.01|10
1737731880000|2025-01-24 15:18:00|82.6|82|82.5|81.9|82.6|82|82.5|81.9|13
1737731890000|2025-01-24 15:18:10|82.53|81.93|82.52|81.92|82.53|81.93|82.52|81.92|4
1737731900000|2025-01-24 15:18:20|82.53|81.93|82.57|81.97|82.57|81.97|82.52|81.92|13
1737731910000|2025-01-24 15:18:30|82.56|81.96|82.5|81.9|82.56|81.96|82.49|81.89|13
1737731920000|2025-01-24 15:18:40|82.51|81.91|82.52|81.92|82.54|81.94|82.5|81.9|12
1737731930000|2025-01-24 15:18:50|82.51|81.91|82.49|81.89|82.51|81.91|82.49|81.89|7
1737731940000|2025-01-24 15:19:00|82.5|81.9|82.51|81.91|82.52|81.92|82.5|81.9|8
1737731950000|2025-01-24 15:19:10|82.52|81.92|82.53|81.93|82.53|81.93|82.5|81.9|9
1737731960000|2025-01-24 15:19:20|82.52|81.92|82.6|82|82.6|82|82.52|81.92|10
1737731970000|2025-01-24 15:19:30|82.61|82.01|82.62|82.02|82.64|82.04|82.6|82|12
1737731980000|2025-01-24 15:19:40|82.61|82.01|82.63|82.03|82.63|82.03|82.6|82|6
1737731990000|2025-01-24 15:19:50|82.64|82.04|82.69|82.09|82.69|82.09|82.64|82.04|6
1737732000000|2025-01-24 15:20:00|82.7|82.1|82.7|82.1|82.71|82.11|82.67|82.07|11
1737732010000|2025-01-24 15:20:10|82.71|82.11|82.64|82.04|82.71|82.11|82.64|82.04|8
1737732020000|2025-01-24 15:20:20|82.63|82.03|82.63|82.03|82.64|82.04|82.6|82|11
1737732030000|2025-01-24 15:20:30|82.64|82.04|82.62|82.02|82.64|82.04|82.62|82.02|5
1737732040000|2025-01-24 15:20:40|82.6|82|82.51|81.91|82.6|82|82.51|81.91|10
1737732050000|2025-01-24 15:20:50|82.52|81.92|82.59|81.99|82.59|81.99|82.51|81.91|8
1737732060000|2025-01-24 15:21:00|82.6|82|82.59|81.99|82.62|82.02|82.57|81.97|16
1737732070000|2025-01-24 15:21:10|82.58|81.98|82.69|82.09|82.69|82.09|82.58|81.98|11
1737732080000|2025-01-24 15:21:20|82.65|82.05|82.7|82.1|82.7|82.1|82.65|82.05|9
1737732090000|2025-01-24 15:21:30|82.71|82.11|82.71|82.11|82.72|82.12|82.71|82.11|5
1737732100000|2025-01-24 15:21:40|82.73|82.13|82.72|82.12|82.75|82.15|82.71|82.11|12
1737732110000|2025-01-24 15:21:50|82.73|82.13|82.73|82.13|82.76|82.16|82.73|82.13|10
1737732120000|2025-01-24 15:22:00|82.74|82.14|82.65|82.05|82.74|82.14|82.63|82.03|12
1737732130000|2025-01-24 15:22:10|82.66|82.06|82.7|82.1|82.71|82.11|82.66|82.06|10
1737732140000|2025-01-24 15:22:20|82.72|82.12|82.72|82.12|82.72|82.12|82.71|82.11|3
1737732150000|2025-01-24 15:22:30|82.71|82.11|82.71|82.11|82.74|82.14|82.69|82.09|11
1737732160000|2025-01-24 15:22:40|82.7|82.1|82.71|82.11|82.71|82.11|82.7|82.1|4
1737732170000|2025-01-24 15:22:50|82.74|82.14|82.7|82.1|82.78|82.18|82.7|82.1|12
1737732180000|2025-01-24 15:23:00|82.71|82.11|82.71|82.11|82.73|82.13|82.69|82.09|7
1737732190000|2025-01-24 15:23:10|82.7|82.1|82.65|82.05|82.7|82.1|82.64|82.04|10
1737732200000|2025-01-24 15:23:20|82.66|82.06|82.59|81.99|82.66|82.06|82.59|81.99|11
1737732210000|2025-01-24 15:23:30|82.58|81.98|82.52|81.92|82.58|81.98|82.52|81.92|12
1737732220000|2025-01-24 15:23:40|82.53|81.93|82.52|81.92|82.55|81.95|82.52|81.92|7
1737732230000|2025-01-24 15:23:50|82.51|81.91|82.5|81.9|82.51|81.91|82.5|81.9|4
1737732240000|2025-01-24 15:24:00|82.49|81.89|82.47|81.87|82.5|81.9|82.47|81.87|8
1737732250000|2025-01-24 15:24:10|82.48|81.88|82.43|81.83|82.49|81.89|82.43|81.83|10
1737732260000|2025-01-24 15:24:20|82.46|81.86|82.46|81.86|82.49|81.89|82.43|81.83|12
1737732270000|2025-01-24 15:24:30|82.47|81.87|82.46|81.86|82.47|81.87|82.45|81.85|4
1737732280000|2025-01-24 15:24:40|82.43|81.83|82.47|81.87|82.49|81.89|82.43|81.83|9
1737732290000|2025-01-24 15:24:50|82.48|81.88|82.49|81.89|82.49|81.89|82.48|81.88|2
1737732300000|2025-01-24 15:25:00|82.5|81.9|82.38|81.78|82.51|81.91|82.38|81.78|7
1737732310000|2025-01-24 15:25:10|82.39|81.79|82.38|81.78|82.42|81.82|82.38|81.78|7
1737732320000|2025-01-24 15:25:20|82.39|81.79|82.37|81.77|82.39|81.79|82.35|81.75|9
1737732330000|2025-01-24 15:25:30|82.36|81.76|82.35|81.75|82.36|81.76|82.35|81.75|2
1737732340000|2025-01-24 15:25:40|82.34|81.74|82.27|81.67|82.34|81.74|82.26|81.66|9
1737732350000|2025-01-24 15:25:50|82.28|81.68|82.3|81.7|82.31|81.71|82.28|81.68|4
1737732360000|2025-01-24 15:26:00|82.32|81.72|82.39|81.79|82.39|81.79|82.32|81.72|12
1737732370000|2025-01-24 15:26:10|82.38|81.78|82.42|81.82|82.42|81.82|82.38|81.78|5
1737732380000|2025-01-24 15:26:20|82.41|81.81|82.4|81.8|82.41|81.81|82.38|81.78|8
1737732390000|2025-01-24 15:26:30|82.39|81.79|82.46|81.86|82.46|81.86|82.39|81.79|13
1737732400000|2025-01-24 15:26:40|82.47|81.87|82.46|81.86|82.47|81.87|82.46|81.86|2
1737732410000|2025-01-24 15:26:50|82.43|81.83|82.4|81.8|82.43|81.83|82.39|81.79|7
1737732420000|2025-01-24 15:27:00|82.39|81.79|82.28|81.68|82.39|81.79|82.28|81.68|13
1737732430000|2025-01-24 15:27:10|82.27|81.67|82.25|81.65|82.27|81.67|82.25|81.65|6
1737732440000|2025-01-24 15:27:20|82.26|81.66|82.21|81.61|82.28|81.68|82.21|81.61|10
1737732450000|2025-01-24 15:27:30|82.19|81.59|82.21|81.61|82.24|81.64|82.18|81.58|12
1737732460000|2025-01-24 15:27:40|82.2|81.6|82.18|81.58|82.21|81.61|82.18|81.58|5
1737732470000|2025-01-24 15:27:50|82.17|81.57|82.16|81.56|82.19|81.59|82.16|81.56|8
1737732480000|2025-01-24 15:28:00|82.17|81.57|82.18|81.58|82.21|81.61|82.17|81.57|7
1737732490000|2025-01-24 15:28:10|82.17|81.57|82.16|81.56|82.17|81.57|82.12|81.52|11
1737732500000|2025-01-24 15:28:20|82.15|81.55|82.07|81.47|82.17|81.57|82.07|81.47|16
1737732510000|2025-01-24 15:28:30|82.06|81.46|82.11|81.51|82.11|81.51|82.05|81.45|10
1737732520000|2025-01-24 15:28:40|82.1|81.5|82.08|81.48|82.1|81.5|82.08|81.48|3
1737732530000|2025-01-24 15:28:50|82.07|81.47|82.05|81.45|82.07|81.47|82.05|81.45|7
1737732540000|2025-01-24 15:29:00|82.06|81.46|82.09|81.49|82.09|81.49|82.06|81.46|5
1737732550000|2025-01-24 15:29:10|82.1|81.5|82.11|81.51|82.11|81.51|82.09|81.49|4
1737732560000|2025-01-24 15:29:20|82.09|81.49|82.18|81.58|82.18|81.58|82.09|81.49|5
1737732570000|2025-01-24 15:29:30|82.17|81.57|82.19|81.59|82.2|81.6|82.17|81.57|4
1737732580000|2025-01-24 15:29:40|82.18|81.58|82.19|81.59|82.19|81.59|82.18|81.58|2
1737732590000|2025-01-24 15:29:50|82.18|81.58|82.18|81.58|82.18|81.58|82.14|81.54|4
1737732600000|2025-01-24 15:30:00|82.17|81.57|82|81.4|82.17|81.57|82|81.4|14
1737732610000|2025-01-24 15:30:10|81.99|81.39|81.94|81.34|81.99|81.39|81.89|81.29|16
1737732620000|2025-01-24 15:30:20|81.93|81.33|81.92|81.32|81.97|81.37|81.9|81.3|12
1737732630000|2025-01-24 15:30:30|81.93|81.33|82.01|81.41|82.01|81.41|81.93|81.33|12
1737732640000|2025-01-24 15:30:40|82|81.4|81.92|81.32|82|81.4|81.92|81.32|16
1737732650000|2025-01-24 15:30:50|81.93|81.33|81.97|81.37|81.97|81.37|81.93|81.33|6
1737732660000|2025-01-24 15:31:00|81.98|81.38|82.08|81.48|82.09|81.49|81.98|81.38|14
1737732670000|2025-01-24 15:31:10|82.09|81.49|82.09|81.49|82.1|81.5|82.08|81.48|9
1737732680000|2025-01-24 15:31:20|82.08|81.48|82.1|81.5|82.1|81.5|82.08|81.48|7
1737732690000|2025-01-24 15:31:30|82.09|81.49|82.09|81.49|82.09|81.49|82.07|81.47|5
1737732700000|2025-01-24 15:31:40|82.1|81.5|82.1|81.5|82.12|81.52|82.1|81.5|5
1737732710000|2025-01-24 15:31:50|82.09|81.49|82.06|81.46|82.11|81.51|82.06|81.46|11
1737732720000|2025-01-24 15:32:00|82.07|81.47|82.01|81.41|82.08|81.48|82.01|81.41|15
1737732730000|2025-01-24 15:32:10|81.99|81.39|81.93|81.33|81.99|81.39|81.93|81.33|10
1737732740000|2025-01-24 15:32:20|81.94|81.34|81.98|81.38|81.99|81.39|81.93|81.33|13
1737732750000|2025-01-24 15:32:30|81.99|81.39|82|81.4|82|81.4|81.98|81.38|10
1737732760000|2025-01-24 15:32:40|82.01|81.41|82.12|81.52|82.16|81.56|82.01|81.41|13
1737732770000|2025-01-24 15:32:50|82.1|81.5|82.09|81.49|82.11|81.51|82.08|81.48|12
1737732780000|2025-01-24 15:33:00|82.1|81.5|82.01|81.41|82.1|81.5|82.01|81.41|9
1737732790000|2025-01-24 15:33:10|82.02|81.42|82.06|81.46|82.07|81.47|82.01|81.41|11
1737732800000|2025-01-24 15:33:20|82.07|81.47|82.1|81.5|82.11|81.51|82.07|81.47|5
1737732810000|2025-01-24 15:33:30|82.09|81.49|82.06|81.46|82.09|81.49|82.04|81.44|16
1737732820000|2025-01-24 15:33:40|82.05|81.45|82.07|81.47|82.07|81.47|82.01|81.41|12
1737732830000|2025-01-24 15:33:50|82.08|81.48|82.08|81.48|82.1|81.5|82.08|81.48|5
1737732840000|2025-01-24 15:34:00|82.09|81.49|82.11|81.51|82.12|81.52|82.08|81.48|7
1737732850000|2025-01-24 15:34:10|82.12|81.52|82.17|81.57|82.19|81.59|82.12|81.52|12
1737732860000|2025-01-24 15:34:20|82.16|81.56|82.15|81.55|82.18|81.58|82.12|81.52|9
1737732870000|2025-01-24 15:34:30|82.16|81.56|82.16|81.56|82.17|81.57|82.16|81.56|3
1737732880000|2025-01-24 15:34:40|82.15|81.55|82.1|81.5|82.15|81.55|82.09|81.49|7
1737732890000|2025-01-24 15:34:50|82.11|81.51|82.2|81.6|82.22|81.62|82.1|81.5|13
1737732900000|2025-01-24 15:35:00|82.19|81.59|82.16|81.56|82.19|81.59|82.1|81.5|16
1737732910000|2025-01-24 15:35:10|82.15|81.55|82.06|81.46|82.15|81.55|82.03|81.43|11
1737732920000|2025-01-24 15:35:20|82.07|81.47|82.11|81.51|82.12|81.52|82.07|81.47|7
1737732930000|2025-01-24 15:35:30|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|4
1737732940000|2025-01-24 15:35:40|82.12|81.52|82.17|81.57|82.17|81.57|82.11|81.51|6
1737732950000|2025-01-24 15:35:50|82.16|81.56|82.17|81.57|82.17|81.57|82.12|81.52|9
1737732960000|2025-01-24 15:36:00|82.18|81.58|82.21|81.61|82.22|81.62|82.18|81.58|7
1737732970000|2025-01-24 15:36:10|82.2|81.6|82.16|81.56|82.2|81.6|82.15|81.55|6
1737732980000|2025-01-24 15:36:20|82.17|81.57|82.18|81.58|82.18|81.58|82.16|81.56|10
1737732990000|2025-01-24 15:36:30|82.19|81.59|82.2|81.6|82.21|81.61|82.19|81.59|5
1737733000000|2025-01-24 15:36:40|82.19|81.59|82.2|81.6|82.2|81.6|82.19|81.59|2
1737733010000|2025-01-24 15:36:50|82.21|81.61|82.19|81.59|82.21|81.61|82.19|81.59|2
1737733020000|2025-01-24 15:37:00|82.2|81.6|82.19|81.59|82.2|81.6|82.19|81.59|4
1737733030000|2025-01-24 15:37:10|82.18|81.58|82.19|81.59|82.19|81.59|82.18|81.58|2
1737733040000|2025-01-24 15:37:20|82.2|81.6|82.19|81.59|82.2|81.6|82.17|81.57|10
1737733050000|2025-01-24 15:37:30|82.18|81.58|82.08|81.48|82.19|81.59|82.08|81.48|9
1737733060000|2025-01-24 15:37:40|82.09|81.49|82.16|81.56|82.18|81.58|82.09|81.49|7
1737733070000|2025-01-24 15:37:50|82.17|81.57|82.18|81.58|82.19|81.59|82.17|81.57|4
1737733080000|2025-01-24 15:38:00|82.19|81.59|82.26|81.66|82.27|81.67|82.18|81.58|8
1737733090000|2025-01-24 15:38:10|82.23|81.63|82.19|81.59|82.23|81.63|82.19|81.59|6
1737733100000|2025-01-24 15:38:20|82.2|81.6|82.19|81.59|82.2|81.6|82.19|81.59|4
1737733110000|2025-01-24 15:38:30|82.2|81.6|82.2|81.6|82.22|81.62|82.19|81.59|11
1737733120000|2025-01-24 15:38:40|82.21|81.61|82.27|81.67|82.27|81.67|82.2|81.6|7
1737733130000|2025-01-24 15:38:50|82.28|81.68|82.29|81.69|82.3|81.7|82.27|81.67|8
1737733140000|2025-01-24 15:39:00|82.28|81.68|82.24|81.64|82.28|81.68|82.23|81.63|4
1737733150000|2025-01-24 15:39:10|82.26|81.66|82.2|81.6|82.28|81.68|82.2|81.6|11
1737733160000|2025-01-24 15:39:20|82.21|81.61|82.23|81.63|82.26|81.66|82.21|81.61|9
1737733170000|2025-01-24 15:39:30|82.25|81.65|82.19|81.59|82.25|81.65|82.18|81.58|9
1737733180000|2025-01-24 15:39:40|82.18|81.58|82.19|81.59|82.19|81.59|82.17|81.57|4
1737733190000|2025-01-24 15:39:50|82.18|81.58|82.23|81.63|82.26|81.66|82.17|81.57|13
1737733200000|2025-01-24 15:40:00|82.22|81.62|82.2|81.6|82.22|81.62|82.17|81.57|10
1737733210000|2025-01-24 15:40:10|82.19|81.59|82.12|81.52|82.19|81.59|82.12|81.52|15
1737733220000|2025-01-24 15:40:20|82.13|81.53|82.13|81.53|82.15|81.55|82.09|81.49|11
1737733230000|2025-01-24 15:40:30|82.12|81.52|82.24|81.64|82.26|81.66|82.12|81.52|14
1737733240000|2025-01-24 15:40:40|82.26|81.66|82.29|81.69|82.3|81.7|82.26|81.66|10
1737733250000|2025-01-24 15:40:50|82.28|81.68|82.31|81.71|82.31|81.71|82.27|81.67|8
1737733260000|2025-01-24 15:41:00|82.32|81.72|82.26|81.66|82.34|81.74|82.26|81.66|18
1737733270000|2025-01-24 15:41:10|82.27|81.67|82.2|81.6|82.27|81.67|82.2|81.6|14
1737733280000|2025-01-24 15:41:20|82.22|81.62|82.29|81.69|82.29|81.69|82.21|81.61|11
1737733290000|2025-01-24 15:41:30|82.27|81.67|82.23|81.63|82.27|81.67|82.22|81.62|5
1737733300000|2025-01-24 15:41:40|82.22|81.62|82.22|81.62|82.22|81.62|82.2|81.6|9
1737733310000|2025-01-24 15:41:50|82.21|81.61|82.19|81.59|82.21|81.61|82.19|81.59|6
1737733320000|2025-01-24 15:42:00|82.2|81.6|82.2|81.6|82.21|81.61|82.2|81.6|3
1737733330000|2025-01-24 15:42:10|82.22|81.62|82.17|81.57|82.22|81.62|82.11|81.51|16
1737733340000|2025-01-24 15:42:20|82.13|81.53|82.04|81.44|82.13|81.53|82.03|81.43|10
1737733350000|2025-01-24 15:42:30|82.07|81.47|82.02|81.42|82.08|81.48|82.02|81.42|10
1737733360000|2025-01-24 15:42:40|82.01|81.41|81.95|81.35|82.01|81.41|81.95|81.35|9
1737733370000|2025-01-24 15:42:50|81.93|81.33|81.86|81.26|81.93|81.33|81.85|81.25|13
1737733380000|2025-01-24 15:43:00|81.85|81.25|81.82|81.22|81.88|81.28|81.75|81.15|24
1737733390000|2025-01-24 15:43:10|81.81|81.21|81.81|81.21|81.84|81.24|81.79|81.19|13
1737733400000|2025-01-24 15:43:20|81.8|81.2|81.75|81.15|81.83|81.23|81.74|81.14|15
1737733410000|2025-01-24 15:43:30|81.74|81.14|81.87|81.27|81.87|81.27|81.74|81.14|15
1737733420000|2025-01-24 15:43:40|81.88|81.28|81.77|81.17|81.88|81.28|81.77|81.17|12
1737733430000|2025-01-24 15:43:50|81.76|81.16|81.78|81.18|81.78|81.18|81.73|81.13|5
1737733440000|2025-01-24 15:44:00|81.77|81.17|81.68|81.08|81.77|81.17|81.68|81.08|10
1737733450000|2025-01-24 15:44:10|81.69|81.09|81.67|81.07|81.7|81.1|81.65|81.05|11
1737733460000|2025-01-24 15:44:20|81.69|81.09|81.72|81.12|81.72|81.12|81.68|81.08|6
1737733470000|2025-01-24 15:44:30|81.76|81.16|81.71|81.11|81.78|81.18|81.71|81.11|13
1737733480000|2025-01-24 15:44:40|81.7|81.1|81.72|81.12|81.76|81.16|81.7|81.1|11
1737733490000|2025-01-24 15:44:50|81.74|81.14|81.78|81.18|81.78|81.18|81.74|81.14|6
1737733500000|2025-01-24 15:45:00|81.77|81.17|81.86|81.26|81.87|81.27|81.72|81.12|14
1737733510000|2025-01-24 15:45:10|81.87|81.27|81.79|81.19|81.88|81.28|81.78|81.18|17
1737733520000|2025-01-24 15:45:20|81.78|81.18|81.81|81.21|81.81|81.21|81.76|81.16|16
1737733530000|2025-01-24 15:45:30|81.8|81.2|81.8|81.2|81.8|81.2|81.77|81.17|11
1737733540000|2025-01-24 15:45:40|81.81|81.21|81.8|81.2|81.81|81.21|81.79|81.19|12
1737733550000|2025-01-24 15:45:50|81.81|81.21|81.77|81.17|81.81|81.21|81.76|81.16|8
1737733560000|2025-01-24 15:46:00|81.76|81.16|81.78|81.18|81.86|81.26|81.76|81.16|15
1737733570000|2025-01-24 15:46:10|81.74|81.14|81.71|81.11|81.77|81.17|81.71|81.11|14
1737733580000|2025-01-24 15:46:20|81.74|81.14|81.86|81.26|81.86|81.26|81.74|81.14|11
1737733590000|2025-01-24 15:46:30|81.85|81.25|81.9|81.3|81.9|81.3|81.82|81.22|20
1737733600000|2025-01-24 15:46:40|81.89|81.29|81.98|81.38|81.98|81.38|81.89|81.29|6
1737733610000|2025-01-24 15:46:50|81.99|81.39|82.04|81.44|82.04|81.44|81.98|81.38|6
1737733620000|2025-01-24 15:47:00|82.05|81.45|82.1|81.5|82.13|81.53|82.05|81.45|14
1737733630000|2025-01-24 15:47:10|82.08|81.48|82.09|81.49|82.1|81.5|82.08|81.48|8
1737733640000|2025-01-24 15:47:20|82.08|81.48|82.12|81.52|82.13|81.53|82.08|81.48|7
1737733650000|2025-01-24 15:47:30|82.11|81.51|82.11|81.51|82.11|81.51|82.11|81.51|1
1737733660000|2025-01-24 15:47:40|82.12|81.52|82.11|81.51|82.12|81.52|82.11|81.51|4
1737733670000|2025-01-24 15:47:50|82.1|81.5|82.07|81.47|82.1|81.5|82.04|81.44|9
1737733680000|2025-01-24 15:48:00|82.06|81.46|81.99|81.39|82.07|81.47|81.99|81.39|15
1737733690000|2025-01-24 15:48:10|82|81.4|81.99|81.39|82|81.4|81.99|81.39|10
1737733700000|2025-01-24 15:48:20|82|81.4|82.06|81.46|82.06|81.46|81.98|81.38|8
1737733710000|2025-01-24 15:48:30|82.05|81.45|82.07|81.47|82.08|81.48|82.03|81.43|7
1737733720000|2025-01-24 15:48:40|82.08|81.48|82.13|81.53|82.13|81.53|82.07|81.47|9
1737733730000|2025-01-24 15:48:50|82.14|81.54|82.16|81.56|82.16|81.56|82.12|81.52|10
1737733740000|2025-01-24 15:49:00|82.15|81.55|82.17|81.57|82.18|81.58|82.15|81.55|12
1737733750000|2025-01-24 15:49:10|82.16|81.56|82.17|81.57|82.17|81.57|82.16|81.56|8
1737733770000|2025-01-24 15:49:30|82.18|81.58|82.19|81.59|82.21|81.61|82.18|81.58|9
1737733780000|2025-01-24 15:49:40|82.2|81.6|82.27|81.67|82.28|81.68|82.19|81.59|9
1737733790000|2025-01-24 15:49:50|82.28|81.68|82.22|81.62|82.28|81.68|82.22|81.62|5
1737733800000|2025-01-24 15:50:00|82.21|81.61|82.21|81.61|82.21|81.61|82.19|81.59|6
1737733810000|2025-01-24 15:50:10|82.22|81.62|82.2|81.6|82.22|81.62|82.2|81.6|5
1737733820000|2025-01-24 15:50:20|82.19|81.59|82.17|81.57|82.19|81.59|82.15|81.55|5
1737733830000|2025-01-24 15:50:30|82.18|81.58|82.09|81.49|82.19|81.59|82.09|81.49|11
1737733840000|2025-01-24 15:50:40|82.08|81.48|82.09|81.49|82.1|81.5|82.07|81.47|10
1737733850000|2025-01-24 15:50:50|82.07|81.47|82.09|81.49|82.1|81.5|82.07|81.47|4
1737733860000|2025-01-24 15:51:00|82.1|81.5|82.02|81.42|82.1|81.5|82.02|81.42|9
1737733870000|2025-01-24 15:51:10|82.05|81.45|82.07|81.47|82.08|81.48|82.05|81.45|7
1737733880000|2025-01-24 15:51:20|82.08|81.48|82.12|81.52|82.12|81.52|82.08|81.48|7
1737733890000|2025-01-24 15:51:30|82.15|81.55|82.17|81.57|82.17|81.57|82.15|81.55|6
1737733900000|2025-01-24 15:51:40|82.2|81.6|82.18|81.58|82.21|81.61|82.17|81.57|10
1737733910000|2025-01-24 15:51:50|82.19|81.59|82.22|81.62|82.22|81.62|82.19|81.59|9
1737733920000|2025-01-24 15:52:00|82.23|81.63|82.28|81.68|82.29|81.69|82.23|81.63|17
1737733930000|2025-01-24 15:52:10|82.29|81.69|82.29|81.69|82.31|81.71|82.28|81.68|9
1737733940000|2025-01-24 15:52:20|82.3|81.7|82.29|81.69|82.3|81.7|82.28|81.68|8
1737733950000|2025-01-24 15:52:30|82.28|81.68|82.29|81.69|82.29|81.69|82.27|81.67|4
1737733960000|2025-01-24 15:52:40|82.31|81.71|82.3|81.7|82.31|81.71|82.3|81.7|2
1737733970000|2025-01-24 15:52:50|82.29|81.69|82.3|81.7|82.31|81.71|82.29|81.69|4
1737733980000|2025-01-24 15:53:00|82.31|81.71|82.31|81.71|82.33|81.73|82.31|81.71|6
1737733990000|2025-01-24 15:53:10|82.3|81.7|82.3|81.7|82.3|81.7|82.3|81.7|1
1737734000000|2025-01-24 15:53:20|82.29|81.69|82.29|81.69|82.29|81.69|82.28|81.68|3
1737734020000|2025-01-24 15:53:40|82.28|81.68|82.27|81.67|82.28|81.68|82.24|81.64|5
1737734040000|2025-01-24 15:54:00|82.28|81.68|82.28|81.68|82.28|81.68|82.28|81.68|1
1737734050000|2025-01-24 15:54:10|82.24|81.64|82.14|81.54|82.24|81.64|82.14|81.54|5
1737734060000|2025-01-24 15:54:20|82.17|81.57|82.23|81.63|82.23|81.63|82.17|81.57|5
1737734070000|2025-01-24 15:54:30|82.24|81.64|82.18|81.58|82.24|81.64|82.18|81.58|6
1737734080000|2025-01-24 15:54:40|82.19|81.59|82.21|81.61|82.22|81.62|82.19|81.59|4
1737734090000|2025-01-24 15:54:50|82.22|81.62|82.23|81.63|82.24|81.64|82.22|81.62|3
1737734100000|2025-01-24 15:55:00|82.22|81.62|82.21|81.61|82.23|81.63|82.2|81.6|16
1737734110000|2025-01-24 15:55:10|82.2|81.6|82.12|81.52|82.2|81.6|82.12|81.52|14
1737734120000|2025-01-24 15:55:20|82.1|81.5|82.18|81.58|82.18|81.58|82.1|81.5|9
1737734130000|2025-01-24 15:55:30|82.17|81.57|82.2|81.6|82.21|81.61|82.17|81.57|8
1737734140000|2025-01-24 15:55:40|82.21|81.61|82.21|81.61|82.21|81.61|82.21|81.61|1
1737734150000|2025-01-24 15:55:50|82.22|81.62|82.22|81.62|82.23|81.63|82.22|81.62|7
1737734160000|2025-01-24 15:56:00|82.23|81.63|82.23|81.63|82.23|81.63|82.22|81.62|3
1737734170000|2025-01-24 15:56:10|82.24|81.64|82.29|81.69|82.29|81.69|82.23|81.63|9
1737734180000|2025-01-24 15:56:20|82.28|81.68|82.27|81.67|82.29|81.69|82.26|81.66|6
1737734190000|2025-01-24 15:56:30|82.28|81.68|82.32|81.72|82.33|81.73|82.28|81.68|6
1737734200000|2025-01-24 15:56:40|82.33|81.73|82.33|81.73|82.36|81.76|82.33|81.73|5
1737734210000|2025-01-24 15:56:50|82.32|81.72|82.35|81.75|82.35|81.75|82.32|81.72|10
1737734220000|2025-01-24 15:57:00|82.34|81.74|82.33|81.73|82.34|81.74|82.32|81.72|6
1737734230000|2025-01-24 15:57:10|82.32|81.72|82.31|81.71|82.33|81.73|82.3|81.7|10
1737734240000|2025-01-24 15:57:20|82.32|81.72|82.33|81.73|82.33|81.73|82.31|81.71|6
1737734250000|2025-01-24 15:57:30|82.34|81.74|82.39|81.79|82.39|81.79|82.33|81.73|8
1737734260000|2025-01-24 15:57:40|82.38|81.78|82.34|81.74|82.39|81.79|82.33|81.73|7
1737734270000|2025-01-24 15:57:50|82.33|81.73|82.34|81.74|82.34|81.74|82.33|81.73|2
1737734280000|2025-01-24 15:58:00|82.33|81.73|82.32|81.72|82.33|81.73|82.31|81.71|6
1737734290000|2025-01-24 15:58:10|82.33|81.73|82.36|81.76|82.38|81.78|82.33|81.73|6
1737734300000|2025-01-24 15:58:20|82.37|81.77|82.4|81.8|82.41|81.81|82.37|81.77|5
1737734310000|2025-01-24 15:58:30|82.39|81.79|82.43|81.83|82.43|81.83|82.39|81.79|7
1737734320000|2025-01-24 15:58:40|82.42|81.82|82.42|81.82|82.42|81.82|82.42|81.82|1
1737734350000|2025-01-24 15:59:10|82.43|81.83|82.42|81.82|82.43|81.83|82.42|81.82|2
1737734360000|2025-01-24 15:59:20|82.43|81.83|82.47|81.87|82.47|81.87|82.43|81.83|4
1737734370000|2025-01-24 15:59:30|82.44|81.84|82.42|81.82|82.44|81.84|82.42|81.82|3
1737734380000|2025-01-24 15:59:40|82.41|81.81|82.46|81.86|82.46|81.86|82.41|81.81|7
1737734390000|2025-01-24 15:59:50|82.47|81.87|82.48|81.88|82.49|81.89|82.47|81.87|4
1737734400000|2025-01-24 16:00:00|82.49|81.89|82.49|81.89|82.51|81.91|82.48|81.88|7
1737734410000|2025-01-24 16:00:10|82.48|81.88|82.52|81.92|82.52|81.92|82.48|81.88|12
1737734420000|2025-01-24 16:00:20|82.53|81.93|82.5|81.9|82.53|81.93|82.5|81.9|6
1737734430000|2025-01-24 16:00:30|82.51|81.91|82.53|81.93|82.53|81.93|82.51|81.91|3
1737734440000|2025-01-24 16:00:40|82.52|81.92|82.52|81.92|82.52|81.92|82.52|81.92|1
1737734450000|2025-01-24 16:00:50|82.51|81.91|82.4|81.8|82.51|81.91|82.4|81.8|13
1737734460000|2025-01-24 16:01:00|82.41|81.81|82.42|81.82|82.42|81.82|82.4|81.8|4
1737734470000|2025-01-24 16:01:10|82.41|81.81|82.36|81.76|82.41|81.81|82.36|81.76|8
1737734480000|2025-01-24 16:01:20|82.35|81.75|82.43|81.83|82.43|81.83|82.35|81.75|7
1737734490000|2025-01-24 16:01:30|82.48|81.88|82.48|81.88|82.48|81.88|82.47|81.87|5
1737734500000|2025-01-24 16:01:40|82.47|81.87|82.43|81.83|82.47|81.87|82.42|81.82|6
1737734510000|2025-01-24 16:01:50|82.44|81.84|82.42|81.82|82.44|81.84|82.42|81.82|3
1737734520000|2025-01-24 16:02:00|82.41|81.81|82.42|81.82|82.42|81.82|82.4|81.8|6
1737734530000|2025-01-24 16:02:10|82.43|81.83|82.48|81.88|82.49|81.89|82.41|81.81|11
1737734540000|2025-01-24 16:02:20|82.49|81.89|82.51|81.91|82.51|81.91|82.49|81.89|7
1737734550000|2025-01-24 16:02:30|82.57|81.97|82.57|81.97|82.57|81.97|82.57|81.97|1
1737734570000|2025-01-24 16:02:50|82.56|81.96|82.61|82.01|82.61|82.01|82.53|81.93|9
1737734580000|2025-01-24 16:03:00|82.6|82|82.48|81.88|82.6|82|82.48|81.88|12
1737734590000|2025-01-24 16:03:10|82.49|81.89|82.42|81.82|82.49|81.89|82.42|81.82|15
1737734600000|2025-01-24 16:03:20|82.43|81.83|82.48|81.88|82.48|81.88|82.42|81.82|13
1737734610000|2025-01-24 16:03:30|82.47|81.87|82.39|81.79|82.47|81.87|82.39|81.79|9
1737734620000|2025-01-24 16:03:40|82.4|81.8|82.39|81.79|82.4|81.8|82.36|81.76|7
1737734630000|2025-01-24 16:03:50|82.38|81.78|82.38|81.78|82.38|81.78|82.38|81.78|1
1737734640000|2025-01-24 16:04:00|82.4|81.8|82.4|81.8|82.4|81.8|82.39|81.79|9
1737734650000|2025-01-24 16:04:10|82.39|81.79|82.38|81.78|82.39|81.79|82.38|81.78|4
1737734660000|2025-01-24 16:04:20|82.37|81.77|82.39|81.79|82.39|81.79|82.37|81.77|6
1737734670000|2025-01-24 16:04:30|82.38|81.78|82.28|81.68|82.38|81.78|82.27|81.67|14
1737734680000|2025-01-24 16:04:40|82.27|81.67|82.27|81.67|82.28|81.68|82.22|81.62|13
1737734690000|2025-01-24 16:04:50|82.29|81.69|82.21|81.61|82.29|81.69|82.21|81.61|13
1737734700000|2025-01-24 16:05:00|82.22|81.62|82.21|81.61|82.22|81.62|82.19|81.59|8
1737734710000|2025-01-24 16:05:10|82.22|81.62|82.27|81.67|82.27|81.67|82.2|81.6|7
1737734720000|2025-01-24 16:05:20|82.26|81.66|82.31|81.71|82.31|81.71|82.23|81.63|11
1737734730000|2025-01-24 16:05:30|82.32|81.72|82.3|81.7|82.32|81.72|82.29|81.69|9
1737734740000|2025-01-24 16:05:40|82.29|81.69|82.29|81.69|82.32|81.72|82.28|81.68|8
1737734750000|2025-01-24 16:05:50|82.28|81.68|82.25|81.65|82.28|81.68|82.22|81.62|18
1737734760000|2025-01-24 16:06:00|82.24|81.64|82.24|81.64|82.24|81.64|82.24|81.64|1
1737734770000|2025-01-24 16:06:10|82.23|81.63|82.31|81.71|82.32|81.72|82.23|81.63|7
1737734780000|2025-01-24 16:06:20|82.3|81.7|82.32|81.72|82.32|81.72|82.3|81.7|3
1737734790000|2025-01-24 16:06:30|82.31|81.71|82.31|81.71|82.32|81.72|82.3|81.7|5
1737734800000|2025-01-24 16:06:40|82.32|81.72|82.4|81.8|82.41|81.81|82.31|81.71|13
1737734810000|2025-01-24 16:06:50|82.41|81.81|82.39|81.79|82.41|81.81|82.38|81.78|9
1737734820000|2025-01-24 16:07:00|82.42|81.82|82.49|81.89|82.49|81.89|82.39|81.79|17
1737734830000|2025-01-24 16:07:10|82.5|81.9|82.52|81.92|82.53|81.93|82.5|81.9|6
1737734840000|2025-01-24 16:07:20|82.51|81.91|82.51|81.91|82.51|81.91|82.5|81.9|3
1737734850000|2025-01-24 16:07:30|82.52|81.92|82.45|81.85|82.52|81.92|82.44|81.84|5
1737734860000|2025-01-24 16:07:40|82.44|81.84|82.4|81.8|82.46|81.86|82.4|81.8|11
1737734870000|2025-01-24 16:07:50|82.41|81.81|82.41|81.81|82.41|81.81|82.41|81.81|1
1737734880000|2025-01-24 16:08:00|82.42|81.82|82.47|81.87|82.48|81.88|82.42|81.82|7
1737734890000|2025-01-24 16:08:10|82.49|81.89|82.51|81.91|82.51|81.91|82.49|81.89|3
1737734910000|2025-01-24 16:08:30|82.52|81.92|82.51|81.91|82.52|81.92|82.51|81.91|2
1737734920000|2025-01-24 16:08:40|82.5|81.9|82.48|81.88|82.5|81.9|82.48|81.88|3
1737734930000|2025-01-24 16:08:50|82.47|81.87|82.46|81.86|82.47|81.87|82.44|81.84|6
1737734940000|2025-01-24 16:09:00|82.47|81.87|82.5|81.9|82.51|81.91|82.47|81.87|7
1737734950000|2025-01-24 16:09:10|82.49|81.89|82.5|81.9|82.5|81.9|82.49|81.89|2
1737734970000|2025-01-24 16:09:30|82.52|81.92|82.52|81.92|82.52|81.92|82.51|81.91|5
1737734980000|2025-01-24 16:09:40|82.53|81.93|82.57|81.97|82.57|81.97|82.53|81.93|7
1737734990000|2025-01-24 16:09:50|82.58|81.98|82.55|81.95|82.59|81.99|82.55|81.95|7
1737735000000|2025-01-24 16:10:00|82.56|81.96|82.62|82.02|82.62|82.02|82.56|81.96|12
1737735010000|2025-01-24 16:10:10|82.61|82.01|82.53|81.93|82.61|82.01|82.52|81.92|9
1737735020000|2025-01-24 16:10:20|82.52|81.92|82.47|81.87|82.52|81.92|82.46|81.86|10
1737735030000|2025-01-24 16:10:30|82.49|81.89|82.44|81.84|82.49|81.89|82.44|81.84|10
1737735040000|2025-01-24 16:10:40|82.48|81.88|82.42|81.82|82.49|81.89|82.42|81.82|7
1737735050000|2025-01-24 16:10:50|82.43|81.83|82.47|81.87|82.47|81.87|82.43|81.83|6
1737735060000|2025-01-24 16:11:00|82.48|81.88|82.52|81.92|82.52|81.92|82.47|81.87|6
1737735070000|2025-01-24 16:11:10|82.51|81.91|82.52|81.92|82.53|81.93|82.51|81.91|4
1737735080000|2025-01-24 16:11:20|82.53|81.93|82.59|81.99|82.59|81.99|82.53|81.93|8
1737735090000|2025-01-24 16:11:30|82.6|82|82.53|81.93|82.6|82|82.53|81.93|5
1737735100000|2025-01-24 16:11:40|82.52|81.92|82.6|82|82.6|82|82.52|81.92|11
1737735120000|2025-01-24 16:12:00|82.59|81.99|82.52|81.92|82.59|81.99|82.5|81.9|9
1737735130000|2025-01-24 16:12:10|82.51|81.91|82.52|81.92|82.52|81.92|82.51|81.91|6
1737735140000|2025-01-24 16:12:20|82.51|81.91|82.49|81.89|82.51|81.91|82.49|81.89|3
1737735170000|2025-01-24 16:12:50|82.5|81.9|82.57|81.97|82.58|81.98|82.5|81.9|6
1737735180000|2025-01-24 16:13:00|82.58|81.98|82.58|81.98|82.58|81.98|82.55|81.95|7
1737735200000|2025-01-24 16:13:20|82.59|81.99|82.59|81.99|82.59|81.99|82.58|81.98|7
1737735210000|2025-01-24 16:13:30|82.58|81.98|82.59|81.99|82.59|81.99|82.57|81.97|4
1737735220000|2025-01-24 16:13:40|82.58|81.98|82.59|81.99|82.6|82|82.58|81.98|4
1737735230000|2025-01-24 16:13:50|82.6|82|82.59|81.99|82.6|82|82.59|81.99|2
1737735250000|2025-01-24 16:14:10|82.6|82|82.59|81.99|82.6|82|82.59|81.99|4
1737735260000|2025-01-24 16:14:20|82.58|81.98|82.49|81.89|82.58|81.98|82.49|81.89|12
1737735270000|2025-01-24 16:14:30|82.48|81.88|82.48|81.88|82.49|81.89|82.48|81.88|3
1737735280000|2025-01-24 16:14:40|82.47|81.87|82.51|81.91|82.51|81.91|82.47|81.87|3
1737735300000|2025-01-24 16:15:00|82.52|81.92|82.52|81.92|82.52|81.92|82.52|81.92|1
1737735310000|2025-01-24 16:15:10|82.51|81.91|82.4|81.8|82.51|81.91|82.4|81.8|14
1737735320000|2025-01-24 16:15:20|82.39|81.79|82.41|81.81|82.41|81.81|82.38|81.78|7
1737735330000|2025-01-24 16:15:30|82.39|81.79|82.48|81.88|82.49|81.89|82.39|81.79|10
1737735340000|2025-01-24 16:15:40|82.49|81.89|82.48|81.88|82.49|81.89|82.48|81.88|2
1737735350000|2025-01-24 16:15:50|82.49|81.89|82.5|81.9|82.51|81.91|82.49|81.89|4
1737735360000|2025-01-24 16:16:00|82.51|81.91|82.5|81.9|82.52|81.92|82.5|81.9|6
1737735370000|2025-01-24 16:16:10|82.49|81.89|82.45|81.85|82.49|81.89|82.44|81.84|8
1737735380000|2025-01-24 16:16:20|82.44|81.84|82.37|81.77|82.45|81.85|82.37|81.77|11
1737735390000|2025-01-24 16:16:30|82.38|81.78|82.39|81.79|82.39|81.79|82.37|81.77|8
1737735400000|2025-01-24 16:16:40|82.37|81.77|82.4|81.8|82.41|81.81|82.36|81.76|10
1737735410000|2025-01-24 16:16:50|82.41|81.81|82.37|81.77|82.41|81.81|82.37|81.77|7
1737735420000|2025-01-24 16:17:00|82.36|81.76|82.38|81.78|82.38|81.78|82.32|81.72|12
1737735430000|2025-01-24 16:17:10|82.37|81.77|82.39|81.79|82.39|81.79|82.37|81.77|7
1737735440000|2025-01-24 16:17:20|82.4|81.8|82.4|81.8|82.41|81.81|82.4|81.8|5
1737735450000|2025-01-24 16:17:30|82.41|81.81|82.36|81.76|82.42|81.82|82.36|81.76|9
1737735460000|2025-01-24 16:17:40|82.37|81.77|82.3|81.7|82.37|81.77|82.29|81.69|9
1737735470000|2025-01-24 16:17:50|82.29|81.69|82.28|81.68|82.3|81.7|82.27|81.67|8
1737735480000|2025-01-24 16:18:00|82.27|81.67|82.22|81.62|82.27|81.67|82.21|81.61|9
1737735490000|2025-01-24 16:18:10|82.21|81.61|82.23|81.63|82.23|81.63|82.19|81.59|11
1737735500000|2025-01-24 16:18:20|82.22|81.62|82.2|81.6|82.22|81.62|82.2|81.6|12
1737735510000|2025-01-24 16:18:30|82.21|81.61|82.2|81.6|82.22|81.62|82.2|81.6|4
1737735520000|2025-01-24 16:18:40|82.19|81.59|82.13|81.53|82.19|81.59|82.13|81.53|6
1737735530000|2025-01-24 16:18:50|82.14|81.54|82.11|81.51|82.18|81.58|82.11|81.51|11
1737735540000|2025-01-24 16:19:00|82.12|81.52|82.1|81.5|82.18|81.58|82.1|81.5|11
1737735550000|2025-01-24 16:19:10|82.09|81.49|82.02|81.42|82.09|81.49|82.01|81.41|9
1737735560000|2025-01-24 16:19:20|82.01|81.41|82.03|81.43|82.03|81.43|82.01|81.41|3
1737735570000|2025-01-24 16:19:30|82.07|81.47|82.09|81.49|82.1|81.5|82.07|81.47|4
1737735580000|2025-01-24 16:19:40|82.1|81.5|82.19|81.59|82.19|81.59|82.1|81.5|13
1737735590000|2025-01-24 16:19:50|82.2|81.6|82.2|81.6|82.2|81.6|82.2|81.6|1
1737735600000|2025-01-24 16:20:00|82.19|81.59|82.2|81.6|82.2|81.6|82.19|81.59|4
1737735610000|2025-01-24 16:20:10|82.19|81.59|82.28|81.68|82.28|81.68|82.19|81.59|8
1737735620000|2025-01-24 16:20:20|82.27|81.67|82.32|81.72|82.32|81.72|82.27|81.67|11
1737735630000|2025-01-24 16:20:30|82.36|81.76|82.33|81.73|82.36|81.76|82.32|81.72|8
1737735640000|2025-01-24 16:20:40|82.35|81.75|82.39|81.79|82.4|81.8|82.35|81.75|6
1737735650000|2025-01-24 16:20:50|82.38|81.78|82.37|81.77|82.38|81.78|82.37|81.77|4
1737735660000|2025-01-24 16:21:00|82.38|81.78|82.37|81.77|82.39|81.79|82.36|81.76|10
1737735670000|2025-01-24 16:21:10|82.36|81.76|82.32|81.72|82.36|81.76|82.32|81.72|4
1737735680000|2025-01-24 16:21:20|82.33|81.73|82.35|81.75|82.37|81.77|82.32|81.72|9
1737735690000|2025-01-24 16:21:30|82.34|81.74|82.31|81.71|82.34|81.74|82.3|81.7|9
1737735700000|2025-01-24 16:21:40|82.3|81.7|82.22|81.62|82.3|81.7|82.21|81.61|13
1737735710000|2025-01-24 16:21:50|82.23|81.63|82.26|81.66|82.27|81.67|82.22|81.62|12
1737735720000|2025-01-24 16:22:00|82.28|81.68|82.36|81.76|82.37|81.77|82.28|81.68|11
1737735730000|2025-01-24 16:22:10|82.35|81.75|82.32|81.72|82.35|81.75|82.28|81.68|11
1737735740000|2025-01-24 16:22:20|82.33|81.73|82.39|81.79|82.39|81.79|82.33|81.73|11
1737735750000|2025-01-24 16:22:30|82.4|81.8|82.41|81.81|82.41|81.81|82.4|81.8|2
1737735760000|2025-01-24 16:22:40|82.42|81.82|82.42|81.82|82.42|81.82|82.42|81.82|1
1737735770000|2025-01-24 16:22:50|82.41|81.81|82.42|81.82|82.42|81.82|82.41|81.81|6
1737735780000|2025-01-24 16:23:00|82.43|81.83|82.42|81.82|82.43|81.83|82.39|81.79|9
1737735790000|2025-01-24 16:23:10|82.41|81.81|82.41|81.81|82.42|81.82|82.4|81.8|10
1737735800000|2025-01-24 16:23:20|82.4|81.8|82.4|81.8|82.4|81.8|82.4|81.8|1
1737735810000|2025-01-24 16:23:30|82.39|81.79|82.32|81.72|82.39|81.79|82.31|81.71|13
1737735820000|2025-01-24 16:23:40|82.31|81.71|82.32|81.72|82.37|81.77|82.31|81.71|9
1737735830000|2025-01-24 16:23:50|82.31|81.71|82.32|81.72|82.32|81.72|82.31|81.71|6
1737735840000|2025-01-24 16:24:00|82.31|81.71|82.37|81.77|82.37|81.77|82.31|81.71|8
1737735850000|2025-01-24 16:24:10|82.36|81.76|82.3|81.7|82.37|81.77|82.3|81.7|13
1737735860000|2025-01-24 16:24:20|82.31|81.71|82.3|81.7|82.32|81.72|82.3|81.7|12
1737735880000|2025-01-24 16:24:40|82.29|81.69|82.25|81.65|82.29|81.69|82.25|81.65|4
1737735890000|2025-01-24 16:24:50|82.26|81.66|82.28|81.68|82.28|81.68|82.26|81.66|5
1737735900000|2025-01-24 16:25:00|82.27|81.67|82.23|81.63|82.27|81.67|82.23|81.63|11
1737735910000|2025-01-24 16:25:10|82.24|81.64|82.27|81.67|82.28|81.68|82.24|81.64|6
1737735920000|2025-01-24 16:25:20|82.26|81.66|82.27|81.67|82.29|81.69|82.25|81.65|7
1737735930000|2025-01-24 16:25:30|82.26|81.66|82.26|81.66|82.28|81.68|82.23|81.63|14
1737735940000|2025-01-24 16:25:40|82.25|81.65|82.27|81.67|82.27|81.67|82.24|81.64|7
1737735950000|2025-01-24 16:25:50|82.28|81.68|82.28|81.68|82.28|81.68|82.28|81.68|1
1737735970000|2025-01-24 16:26:10|82.29|81.69|82.38|81.78|82.4|81.8|82.29|81.69|11
1737735980000|2025-01-24 16:26:20|82.37|81.77|82.27|81.67|82.37|81.77|82.27|81.67|12
1737735990000|2025-01-24 16:26:30|82.26|81.66|82.22|81.62|82.26|81.66|82.21|81.61|11
1737736000000|2025-01-24 16:26:40|82.23|81.63|82.31|81.71|82.31|81.71|82.23|81.63|5
1737736010000|2025-01-24 16:26:50|82.3|81.7|82.31|81.71|82.32|81.72|82.3|81.7|3
1737736020000|2025-01-24 16:27:00|82.3|81.7|82.27|81.67|82.31|81.71|82.27|81.67|6
1737736030000|2025-01-24 16:27:10|82.26|81.66|82.26|81.66|82.27|81.67|82.23|81.63|8
1737736040000|2025-01-24 16:27:20|82.25|81.65|82.27|81.67|82.27|81.67|82.24|81.64|7
1737736050000|2025-01-24 16:27:30|82.29|81.69|82.27|81.67|82.29|81.69|82.27|81.67|3
1737736060000|2025-01-24 16:27:40|82.28|81.68|82.29|81.69|82.3|81.7|82.28|81.68|5
1737736080000|2025-01-24 16:28:00|82.3|81.7|82.32|81.72|82.32|81.72|82.3|81.7|2
1737736090000|2025-01-24 16:28:10|82.31|81.71|82.31|81.71|82.31|81.71|82.3|81.7|3
1737736100000|2025-01-24 16:28:20|82.32|81.72|82.3|81.7|82.36|81.76|82.29|81.69|6
1737736110000|2025-01-24 16:28:30|82.34|81.74|82.36|81.76|82.36|81.76|82.34|81.74|2
1737736120000|2025-01-24 16:28:40|82.38|81.78|82.39|81.79|82.4|81.8|82.37|81.77|5
1737736130000|2025-01-24 16:28:50|82.38|81.78|82.33|81.73|82.38|81.78|82.31|81.71|9
1737736140000|2025-01-24 16:29:00|82.32|81.72|82.35|81.75|82.36|81.76|82.27|81.67|11
1737736150000|2025-01-24 16:29:10|82.34|81.74|82.32|81.72|82.34|81.74|82.32|81.72|8
1737736160000|2025-01-24 16:29:20|82.31|81.71|82.32|81.72|82.32|81.72|82.31|81.71|4
1737736170000|2025-01-24 16:29:30|82.34|81.74|82.31|81.71|82.34|81.74|82.31|81.71|6
1737736180000|2025-01-24 16:29:40|82.33|81.73|82.28|81.68|82.37|81.77|82.28|81.68|12
1737736190000|2025-01-24 16:29:50|82.31|81.71|82.33|81.73|82.35|81.75|82.31|81.71|7
1737736200000|2025-01-24 16:30:00|82.32|81.72|82.38|81.78|82.39|81.79|82.31|81.71|9
1737736210000|2025-01-24 16:30:10|82.39|81.79|82.37|81.77|82.4|81.8|82.37|81.77|4
1737736220000|2025-01-24 16:30:20|82.36|81.76|82.28|81.68|82.38|81.78|82.27|81.67|16
1737736230000|2025-01-24 16:30:30|82.26|81.66|82.29|81.69|82.29|81.69|82.26|81.66|5
1737736240000|2025-01-24 16:30:40|82.27|81.67|82.26|81.66|82.28|81.68|82.23|81.63|9
1737736250000|2025-01-24 16:30:50|82.24|81.64|82.24|81.64|82.25|81.65|82.23|81.63|6
1737736260000|2025-01-24 16:31:00|82.22|81.62|82.22|81.62|82.22|81.62|82.21|81.61|5
1737736270000|2025-01-24 16:31:10|82.21|81.61|82.2|81.6|82.21|81.61|82.18|81.58|8
1737736280000|2025-01-24 16:31:20|82.19|81.59|82.19|81.59|82.2|81.6|82.15|81.55|15
1737736290000|2025-01-24 16:31:30|82.21|81.61|82.2|81.6|82.22|81.62|82.2|81.6|5
1737736300000|2025-01-24 16:31:40|82.18|81.58|82.19|81.59|82.19|81.59|82.18|81.58|2
1737736310000|2025-01-24 16:31:50|82.18|81.58|82.18|81.58|82.18|81.58|82.14|81.54|10
1737736320000|2025-01-24 16:32:00|82.19|81.59|82.18|81.58|82.19|81.59|82.16|81.56|4
1737736330000|2025-01-24 16:32:10|82.17|81.57|82.18|81.58|82.19|81.59|82.13|81.53|9
1737736340000|2025-01-24 16:32:20|82.17|81.57|82.12|81.52|82.18|81.58|82.12|81.52|19
1737736350000|2025-01-24 16:32:30|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|2
1737736360000|2025-01-24 16:32:40|82.1|81.5|82.11|81.51|82.13|81.53|82.1|81.5|10
1737736370000|2025-01-24 16:32:50|82.09|81.49|82.1|81.5|82.11|81.51|82.09|81.49|3
1737736390000|2025-01-24 16:33:10|82.11|81.51|82.18|81.58|82.18|81.58|82.11|81.51|5
1737736400000|2025-01-24 16:33:20|82.19|81.59|82.19|81.59|82.2|81.6|82.18|81.58|6
1737736410000|2025-01-24 16:33:30|82.21|81.61|82.28|81.68|82.28|81.68|82.21|81.61|10
1737736420000|2025-01-24 16:33:40|82.29|81.69|82.28|81.68|82.29|81.69|82.28|81.68|4
1737736430000|2025-01-24 16:33:50|82.29|81.69|82.27|81.67|82.29|81.69|82.24|81.64|8
1737736440000|2025-01-24 16:34:00|82.28|81.68|82.2|81.6|82.28|81.68|82.2|81.6|12
1737736450000|2025-01-24 16:34:10|82.21|81.61|82.2|81.6|82.23|81.63|82.19|81.59|11
1737736460000|2025-01-24 16:34:20|82.19|81.59|82.15|81.55|82.21|81.61|82.13|81.53|16
1737736470000|2025-01-24 16:34:30|82.13|81.53|82.07|81.47|82.13|81.53|82.05|81.45|10
1737736480000|2025-01-24 16:34:40|82.08|81.48|82.17|81.57|82.17|81.57|82.08|81.48|11
1737736490000|2025-01-24 16:34:50|82.15|81.55|82.11|81.51|82.17|81.57|82.11|81.51|9
1737736500000|2025-01-24 16:35:00|82.09|81.49|82.06|81.46|82.1|81.5|82.05|81.45|9
1737736510000|2025-01-24 16:35:10|82.07|81.47|82.08|81.48|82.1|81.5|82.07|81.47|5
1737736520000|2025-01-24 16:35:20|82.09|81.49|82.08|81.48|82.09|81.49|82.08|81.48|4
1737736530000|2025-01-24 16:35:30|82.1|81.5|82.1|81.5|82.11|81.51|82.09|81.49|4
1737736540000|2025-01-24 16:35:40|82.09|81.49|82.07|81.47|82.1|81.5|82.07|81.47|7
1737736550000|2025-01-24 16:35:50|82.06|81.46|82.06|81.46|82.06|81.46|82.03|81.43|5
1737736560000|2025-01-24 16:36:00|82.05|81.45|82.09|81.49|82.09|81.49|82.05|81.45|11
1737736570000|2025-01-24 16:36:10|82.11|81.51|82.11|81.51|82.13|81.53|82.1|81.5|9
1737736580000|2025-01-24 16:36:20|82.1|81.5|82.2|81.6|82.2|81.6|82.1|81.5|6
1737736590000|2025-01-24 16:36:30|82.17|81.57|82.23|81.63|82.26|81.66|82.17|81.57|13
1737736600000|2025-01-24 16:36:40|82.22|81.62|82.19|81.59|82.23|81.63|82.19|81.59|6
1737736610000|2025-01-24 16:36:50|82.18|81.58|82.19|81.59|82.19|81.59|82.18|81.58|4
1737736620000|2025-01-24 16:37:00|82.21|81.61|82.28|81.68|82.28|81.68|82.21|81.61|10
1737736630000|2025-01-24 16:37:10|82.27|81.67|82.17|81.57|82.27|81.67|82.17|81.57|11
1737736640000|2025-01-24 16:37:20|82.19|81.59|82.22|81.62|82.24|81.64|82.18|81.58|7
1737736650000|2025-01-24 16:37:30|82.21|81.61|82.21|81.61|82.23|81.63|82.21|81.61|8
1737736660000|2025-01-24 16:37:40|82.22|81.62|82.21|81.61|82.23|81.63|82.21|81.61|8
1737736670000|2025-01-24 16:37:50|82.22|81.62|82.27|81.67|82.27|81.67|82.22|81.62|5
1737736680000|2025-01-24 16:38:00|82.28|81.68|82.32|81.72|82.33|81.73|82.28|81.68|5
1737736690000|2025-01-24 16:38:10|82.31|81.71|82.29|81.69|82.31|81.71|82.28|81.68|5
1737736700000|2025-01-24 16:38:20|82.28|81.68|82.22|81.62|82.29|81.69|82.22|81.62|16
1737736710000|2025-01-24 16:38:30|82.23|81.63|82.23|81.63|82.23|81.63|82.21|81.61|5
1737736720000|2025-01-24 16:38:40|82.21|81.61|82.26|81.66|82.26|81.66|82.21|81.61|2
1737736730000|2025-01-24 16:38:50|82.27|81.67|82.32|81.72|82.32|81.72|82.27|81.67|6
1737736740000|2025-01-24 16:39:00|82.31|81.71|82.31|81.71|82.32|81.72|82.3|81.7|6
1737736790000|2025-01-24 16:39:50|82.32|81.72|82.31|81.71|82.32|81.72|82.3|81.7|4
1737736800000|2025-01-24 16:40:00|82.3|81.7|82.32|81.72|82.32|81.72|82.29|81.69|6
1737736810000|2025-01-24 16:40:10|82.3|81.7|82.31|81.71|82.31|81.71|82.3|81.7|2
1737736820000|2025-01-24 16:40:20|82.32|81.72|82.32|81.72|82.32|81.72|82.32|81.72|1
1737736830000|2025-01-24 16:40:30|82.31|81.71|82.32|81.72|82.32|81.72|82.31|81.71|2
1737736840000|2025-01-24 16:40:40|82.33|81.73|82.37|81.77|82.38|81.78|82.33|81.73|6
1737736850000|2025-01-24 16:40:50|82.36|81.76|82.36|81.76|82.36|81.76|82.33|81.73|4
1737736860000|2025-01-24 16:41:00|82.33|81.73|82.31|81.71|82.34|81.74|82.31|81.71|6
1737736870000|2025-01-24 16:41:10|82.3|81.7|82.33|81.73|82.36|81.76|82.3|81.7|8
1737736880000|2025-01-24 16:41:20|82.35|81.75|82.36|81.76|82.37|81.77|82.33|81.73|8
1737736890000|2025-01-24 16:41:30|82.35|81.75|82.34|81.74|82.35|81.75|82.32|81.72|9
1737736900000|2025-01-24 16:41:40|82.33|81.73|82.29|81.69|82.33|81.73|82.29|81.69|10
1737736910000|2025-01-24 16:41:50|82.27|81.67|82.3|81.7|82.3|81.7|82.27|81.67|3
1737736920000|2025-01-24 16:42:00|82.29|81.69|82.32|81.72|82.32|81.72|82.29|81.69|4
1737736930000|2025-01-24 16:42:10|82.37|81.77|82.37|81.77|82.37|81.77|82.37|81.77|1
1737736940000|2025-01-24 16:42:20|82.35|81.75|82.37|81.77|82.37|81.77|82.35|81.75|2
1737736950000|2025-01-24 16:42:30|82.38|81.78|82.41|81.81|82.41|81.81|82.38|81.78|6
1737736960000|2025-01-24 16:42:40|82.4|81.8|82.42|81.82|82.42|81.82|82.4|81.8|7
1737736970000|2025-01-24 16:42:50|82.41|81.81|82.42|81.82|82.42|81.82|82.41|81.81|2
1737736980000|2025-01-24 16:43:00|82.41|81.81|82.42|81.82|82.42|81.82|82.41|81.81|2
1737737000000|2025-01-24 16:43:20|82.41|81.81|82.42|81.82|82.42|81.82|82.41|81.81|2
1737737010000|2025-01-24 16:43:30|82.48|81.88|82.49|81.89|82.49|81.89|82.47|81.87|4
1737737020000|2025-01-24 16:43:40|82.48|81.88|82.49|81.89|82.49|81.89|82.48|81.88|4
1737737030000|2025-01-24 16:43:50|82.5|81.9|82.5|81.9|82.5|81.9|82.5|81.9|1
1737737040000|2025-01-24 16:44:00|82.48|81.88|82.49|81.89|82.49|81.89|82.48|81.88|2
1737737050000|2025-01-24 16:44:10|82.48|81.88|82.48|81.88|82.48|81.88|82.48|81.88|1
1737737060000|2025-01-24 16:44:20|82.47|81.87|82.47|81.87|82.49|81.89|82.47|81.87|5
1737737070000|2025-01-24 16:44:30|82.48|81.88|82.48|81.88|82.49|81.89|82.47|81.87|6
1737737080000|2025-01-24 16:44:40|82.45|81.85|82.48|81.88|82.48|81.88|82.44|81.84|15
1737737090000|2025-01-24 16:44:50|82.49|81.89|82.44|81.84|82.49|81.89|82.44|81.84|5
1737737100000|2025-01-24 16:45:00|82.43|81.83|82.43|81.83|82.43|81.83|82.41|81.81|8
1737737110000|2025-01-24 16:45:10|82.41|81.81|82.38|81.78|82.42|81.82|82.37|81.77|8
1737737120000|2025-01-24 16:45:20|82.39|81.79|82.4|81.8|82.4|81.8|82.38|81.78|3
1737737130000|2025-01-24 16:45:30|82.41|81.81|82.35|81.75|82.43|81.83|82.34|81.74|11
1737737140000|2025-01-24 16:45:40|82.34|81.74|82.32|81.72|82.34|81.74|82.3|81.7|8
1737737150000|2025-01-24 16:45:50|82.31|81.71|82.32|81.72|82.32|81.72|82.31|81.71|2
1737737160000|2025-01-24 16:46:00|82.31|81.71|82.33|81.73|82.33|81.73|82.3|81.7|6
1737737170000|2025-01-24 16:46:10|82.32|81.72|82.33|81.73|82.33|81.73|82.32|81.72|2
1737737180000|2025-01-24 16:46:20|82.38|81.78|82.36|81.76|82.38|81.78|82.34|81.74|7
1737737190000|2025-01-24 16:46:30|82.38|81.78|82.34|81.74|82.38|81.78|82.34|81.74|14
1737737200000|2025-01-24 16:46:40|82.35|81.75|82.32|81.72|82.37|81.77|82.31|81.71|9
1737737220000|2025-01-24 16:47:00|82.33|81.73|82.44|81.84|82.48|81.88|82.33|81.73|15
1737737230000|2025-01-24 16:47:10|82.47|81.87|82.5|81.9|82.5|81.9|82.47|81.87|4
1737737240000|2025-01-24 16:47:20|82.52|81.92|82.51|81.91|82.52|81.92|82.51|81.91|2
1737737250000|2025-01-24 16:47:30|82.5|81.9|82.52|81.92|82.52|81.92|82.5|81.9|8
1737737260000|2025-01-24 16:47:40|82.51|81.91|82.51|81.91|82.52|81.92|82.51|81.91|3
1737737270000|2025-01-24 16:47:50|82.5|81.9|82.52|81.92|82.52|81.92|82.5|81.9|3
1737737280000|2025-01-24 16:48:00|82.53|81.93|82.56|81.96|82.56|81.96|82.53|81.93|7
1737737290000|2025-01-24 16:48:10|82.55|81.95|82.52|81.92|82.55|81.95|82.51|81.91|5
1737737300000|2025-01-24 16:48:20|82.51|81.91|82.5|81.9|82.52|81.92|82.5|81.9|5
1737737310000|2025-01-24 16:48:30|82.49|81.89|82.52|81.92|82.52|81.92|82.49|81.89|7
1737737320000|2025-01-24 16:48:40|82.51|81.91|82.51|81.91|82.52|81.92|82.51|81.91|5
1737737330000|2025-01-24 16:48:50|82.5|81.9|82.4|81.8|82.5|81.9|82.4|81.8|9
1737737340000|2025-01-24 16:49:00|82.42|81.82|82.44|81.84|82.45|81.85|82.42|81.82|6
1737737350000|2025-01-24 16:49:10|82.42|81.82|82.37|81.77|82.42|81.82|82.37|81.77|7
1737737360000|2025-01-24 16:49:20|82.36|81.76|82.31|81.71|82.4|81.8|82.29|81.69|13
1737737370000|2025-01-24 16:49:30|82.32|81.72|82.34|81.74|82.34|81.74|82.31|81.71|4
1737737380000|2025-01-24 16:49:40|82.33|81.73|82.33|81.73|82.34|81.74|82.32|81.72|4
1737737390000|2025-01-24 16:49:50|82.34|81.74|82.13|81.53|82.39|81.79|82.13|81.53|14
1737737400000|2025-01-24 16:50:00|82.07|81.47|82|81.4|82.07|81.47|81.99|81.39|11
1737737410000|2025-01-24 16:50:10|82.01|81.41|82.02|81.42|82.03|81.43|82|81.4|6
1737737420000|2025-01-24 16:50:20|82.03|81.43|82.11|81.51|82.11|81.51|82.02|81.42|8
1737737430000|2025-01-24 16:50:30|82.12|81.52|82.18|81.58|82.18|81.58|82.12|81.52|7
1737737440000|2025-01-24 16:50:40|82.17|81.57|82.13|81.53|82.18|81.58|82.1|81.5|10
1737737450000|2025-01-24 16:50:50|82.12|81.52|82.12|81.52|82.14|81.54|82.11|81.51|8
1737737460000|2025-01-24 16:51:00|82.13|81.53|82.21|81.61|82.21|81.61|82.13|81.53|7
1737737470000|2025-01-24 16:51:10|82.2|81.6|82.21|81.61|82.21|81.61|82.2|81.6|2
1737737480000|2025-01-24 16:51:20|82.22|81.62|82.22|81.62|82.22|81.62|82.21|81.61|3
1737737490000|2025-01-24 16:51:30|82.21|81.61|82.2|81.6|82.22|81.62|82.2|81.6|7
1737737500000|2025-01-24 16:51:40|82.22|81.62|82.23|81.63|82.23|81.63|82.22|81.62|4
1737737510000|2025-01-24 16:51:50|82.28|81.68|82.29|81.69|82.29|81.69|82.27|81.67|6
1737737520000|2025-01-24 16:52:00|82.28|81.68|82.28|81.68|82.28|81.68|82.28|81.68|1
1737737530000|2025-01-24 16:52:10|82.27|81.67|82.31|81.71|82.32|81.72|82.26|81.66|10
1737737540000|2025-01-24 16:52:20|82.32|81.72|82.33|81.73|82.33|81.73|82.32|81.72|2
1737737550000|2025-01-24 16:52:30|82.37|81.77|82.33|81.73|82.37|81.77|82.33|81.73|5
1737737560000|2025-01-24 16:52:40|82.35|81.75|82.37|81.77|82.37|81.77|82.34|81.74|7
1737737570000|2025-01-24 16:52:50|82.38|81.78|82.31|81.71|82.38|81.78|82.31|81.71|8
1737737580000|2025-01-24 16:53:00|82.32|81.72|82.31|81.71|82.32|81.72|82.31|81.71|2
1737737590000|2025-01-24 16:53:10|82.3|81.7|82.3|81.7|82.3|81.7|82.29|81.69|5
1737737600000|2025-01-24 16:53:20|82.29|81.69|82.24|81.64|82.29|81.69|82.24|81.64|6
1737737610000|2025-01-24 16:53:30|82.23|81.63|82.2|81.6|82.23|81.63|82.2|81.6|6
1737737620000|2025-01-24 16:53:40|82.21|81.61|82.2|81.6|82.21|81.61|82.2|81.6|2
1737737630000|2025-01-24 16:53:50|82.19|81.59|82.2|81.6|82.21|81.61|82.19|81.59|3
1737737640000|2025-01-24 16:54:00|82.21|81.61|82.21|81.61|82.21|81.61|82.21|81.61|1
1737737650000|2025-01-24 16:54:10|82.2|81.6|82.19|81.59|82.21|81.61|82.19|81.59|4
1737737660000|2025-01-24 16:54:20|82.2|81.6|82.21|81.61|82.21|81.61|82.2|81.6|2
1737737670000|2025-01-24 16:54:30|82.22|81.62|82.22|81.62|82.22|81.62|82.22|81.62|1
1737737680000|2025-01-24 16:54:40|82.25|81.65|82.25|81.65|82.26|81.66|82.24|81.64|4
1737737700000|2025-01-24 16:55:00|82.24|81.64|82.21|81.61|82.24|81.64|82.21|81.61|3
1737737720000|2025-01-24 16:55:20|82.2|81.6|82.2|81.6|82.2|81.6|82.2|81.6|1
1737737730000|2025-01-24 16:55:30|82.21|81.61|82.21|81.61|82.21|81.61|82.21|81.61|1
1737737760000|2025-01-24 16:56:00|82.2|81.6|82.2|81.6|82.2|81.6|82.2|81.6|1
1737737780000|2025-01-24 16:56:20|82.19|81.59|82.14|81.54|82.19|81.59|82.13|81.53|6
1737737790000|2025-01-24 16:56:30|82.13|81.53|82.1|81.5|82.13|81.53|82.08|81.48|8
1737737800000|2025-01-24 16:56:40|82.09|81.49|82.02|81.42|82.09|81.49|82.01|81.41|7
1737737810000|2025-01-24 16:56:50|82.01|81.41|82.02|81.42|82.02|81.42|82.01|81.41|2
1737737820000|2025-01-24 16:57:00|82.01|81.41|82|81.4|82.01|81.41|82|81.4|2
1737737830000|2025-01-24 16:57:10|81.99|81.39|81.91|81.31|81.99|81.39|81.91|81.31|7
1737737840000|2025-01-24 16:57:20|81.9|81.3|81.87|81.27|81.9|81.3|81.87|81.27|8
1737737850000|2025-01-24 16:57:30|81.88|81.28|81.91|81.31|81.91|81.31|81.88|81.28|6
1737737860000|2025-01-24 16:57:40|81.92|81.32|81.9|81.3|81.92|81.32|81.9|81.3|3
1737737870000|2025-01-24 16:57:50|81.89|81.29|81.87|81.27|81.91|81.31|81.87|81.27|7
1737737880000|2025-01-24 16:58:00|81.86|81.26|81.85|81.25|81.86|81.26|81.85|81.25|2
1737737890000|2025-01-24 16:58:10|81.86|81.26|81.81|81.21|81.86|81.26|81.8|81.2|9
1737737900000|2025-01-24 16:58:20|81.79|81.19|81.77|81.17|81.79|81.19|81.77|81.17|3
1737737910000|2025-01-24 16:58:30|81.76|81.16|81.78|81.18|81.79|81.19|81.75|81.15|7
1737737920000|2025-01-24 16:58:40|81.79|81.19|81.79|81.19|81.8|81.2|81.79|81.19|3
1737737930000|2025-01-24 16:58:50|81.8|81.2|81.8|81.2|81.8|81.2|81.79|81.19|3
1737737940000|2025-01-24 16:59:00|81.79|81.19|81.78|81.18|81.79|81.19|81.77|81.17|7
1737737950000|2025-01-24 16:59:10|81.79|81.19|81.74|81.14|81.79|81.19|81.74|81.14|12
1737737960000|2025-01-24 16:59:20|81.75|81.15|81.74|81.14|81.77|81.17|81.74|81.14|5
1737737970000|2025-01-24 16:59:30|81.73|81.13|81.68|81.08|81.73|81.13|81.67|81.07|3
1737737990000|2025-01-24 16:59:50|81.69|81.09|81.7|81.1|81.7|81.1|81.69|81.09|2
1737738000000|2025-01-24 17:00:00|81.71|81.11|81.81|81.21|81.82|81.22|81.71|81.11|18
1737738010000|2025-01-24 17:00:10|81.82|81.22|81.78|81.18|81.82|81.22|81.75|81.15|13
1737738020000|2025-01-24 17:00:20|81.79|81.19|81.79|81.19|81.79|81.19|81.78|81.18|7
1737738030000|2025-01-24 17:00:30|81.81|81.21|81.8|81.2|81.81|81.21|81.79|81.19|4
1737738040000|2025-01-24 17:00:40|81.79|81.19|81.7|81.1|81.79|81.19|81.69|81.09|9
1737738050000|2025-01-24 17:00:50|81.69|81.09|81.69|81.09|81.69|81.09|81.69|81.09|1
1737738060000|2025-01-24 17:01:00|81.7|81.1|81.66|81.06|81.7|81.1|81.64|81.04|12
1737738070000|2025-01-24 17:01:10|81.65|81.05|81.71|81.11|81.71|81.11|81.64|81.04|10
1737738080000|2025-01-24 17:01:20|81.73|81.13|81.79|81.19|81.79|81.19|81.73|81.13|6
1737738090000|2025-01-24 17:01:30|81.78|81.18|81.7|81.1|81.78|81.18|81.7|81.1|7
1737738100000|2025-01-24 17:01:40|81.71|81.11|81.73|81.13|81.79|81.19|81.71|81.11|16
1737738110000|2025-01-24 17:01:50|81.72|81.12|81.7|81.1|81.72|81.12|81.68|81.08|11
1737738120000|2025-01-24 17:02:00|81.71|81.11|81.85|81.25|81.85|81.25|81.71|81.11|13
1737738130000|2025-01-24 17:02:10|81.87|81.27|81.82|81.22|81.88|81.28|81.82|81.22|8
1737738140000|2025-01-24 17:02:20|81.81|81.21|81.81|81.21|81.82|81.22|81.79|81.19|5
1737738150000|2025-01-24 17:02:30|81.8|81.2|81.76|81.16|81.8|81.2|81.75|81.15|10
1737738160000|2025-01-24 17:02:40|81.77|81.17|81.79|81.19|81.79|81.19|81.77|81.17|2
1737738170000|2025-01-24 17:02:50|81.81|81.21|81.9|81.3|81.91|81.31|81.81|81.21|12
1737738180000|2025-01-24 17:03:00|81.88|81.28|81.89|81.29|81.89|81.29|81.87|81.27|4
1737738190000|2025-01-24 17:03:10|81.91|81.31|81.89|81.29|81.91|81.31|81.88|81.28|7
1737738200000|2025-01-24 17:03:20|81.88|81.28|81.88|81.28|81.88|81.28|81.87|81.27|3
1737738210000|2025-01-24 17:03:30|81.89|81.29|81.88|81.28|81.89|81.29|81.88|81.28|2
1737738220000|2025-01-24 17:03:40|81.89|81.29|81.99|81.39|81.99|81.39|81.89|81.29|9
1737738230000|2025-01-24 17:03:50|81.98|81.38|81.89|81.29|81.98|81.38|81.89|81.29|10
1737738240000|2025-01-24 17:04:00|81.91|81.31|81.89|81.29|81.91|81.31|81.89|81.29|5
1737738250000|2025-01-24 17:04:10|81.86|81.26|81.88|81.28|81.88|81.28|81.83|81.23|10
1737738260000|2025-01-24 17:04:20|81.87|81.27|81.8|81.2|81.88|81.28|81.79|81.19|11
1737738270000|2025-01-24 17:04:30|81.79|81.19|81.71|81.11|81.81|81.21|81.71|81.11|15
1737738280000|2025-01-24 17:04:40|81.73|81.13|81.7|81.1|81.73|81.13|81.68|81.08|14
1737738290000|2025-01-24 17:04:50|81.69|81.09|81.7|81.1|81.7|81.1|81.69|81.09|4
1737738300000|2025-01-24 17:05:00|81.71|81.11|81.64|81.04|81.71|81.11|81.64|81.04|10
1737738310000|2025-01-24 17:05:10|81.63|81.03|81.47|80.87|81.63|81.03|81.47|80.87|11
1737738320000|2025-01-24 17:05:20|81.46|80.86|81.51|80.91|81.51|80.91|81.46|80.86|6
1737738340000|2025-01-24 17:05:40|81.55|80.95|81.59|80.99|81.66|81.06|81.55|80.95|12
1737738350000|2025-01-24 17:05:50|81.58|80.98|81.54|80.94|81.58|80.98|81.52|80.92|10
1737738360000|2025-01-24 17:06:00|81.53|80.93|81.48|80.88|81.53|80.93|81.47|80.87|7
1737738370000|2025-01-24 17:06:10|81.49|80.89|81.52|80.92|81.55|80.95|81.49|80.89|11
1737738380000|2025-01-24 17:06:20|81.53|80.93|81.53|80.93|81.53|80.93|81.53|80.93|1
1737738390000|2025-01-24 17:06:30|81.54|80.94|81.57|80.97|81.59|80.99|81.54|80.94|10
1737738400000|2025-01-24 17:06:40|81.59|80.99|81.67|81.07|81.67|81.07|81.57|80.97|10
1737738410000|2025-01-24 17:06:50|81.66|81.06|81.76|81.16|81.76|81.16|81.66|81.06|19
1737738420000|2025-01-24 17:07:00|81.77|81.17|81.79|81.19|81.8|81.2|81.77|81.17|7
1737738430000|2025-01-24 17:07:10|81.78|81.18|81.76|81.16|81.79|81.19|81.76|81.16|11
1737738440000|2025-01-24 17:07:20|81.78|81.18|81.78|81.18|81.79|81.19|81.76|81.16|7
1737738450000|2025-01-24 17:07:30|81.79|81.19|81.76|81.16|81.8|81.2|81.76|81.16|7
1737738460000|2025-01-24 17:07:40|81.73|81.13|81.69|81.09|81.74|81.14|81.68|81.08|12
1737738470000|2025-01-24 17:07:50|81.68|81.08|81.68|81.08|81.69|81.09|81.63|81.03|10
1737738480000|2025-01-24 17:08:00|81.65|81.05|81.58|80.98|81.65|81.05|81.56|80.96|12
1737738490000|2025-01-24 17:08:10|81.57|80.97|81.58|80.98|81.58|80.98|81.53|80.93|10
1737738500000|2025-01-24 17:08:20|81.59|80.99|81.62|81.02|81.62|81.02|81.58|80.98|7
1737738510000|2025-01-24 17:08:30|81.61|81.01|81.6|81|81.61|81.01|81.6|81|2
1737738520000|2025-01-24 17:08:40|81.61|81.01|81.61|81.01|81.61|81.01|81.6|81|3
1737738530000|2025-01-24 17:08:50|81.66|81.06|81.67|81.07|81.67|81.07|81.65|81.05|6
1737738540000|2025-01-24 17:09:00|81.68|81.08|81.78|81.18|81.79|81.19|81.68|81.08|11
1737738550000|2025-01-24 17:09:10|81.77|81.17|81.82|81.22|81.82|81.22|81.77|81.17|9
1737738560000|2025-01-24 17:09:20|81.85|81.25|81.8|81.2|81.87|81.27|81.8|81.2|9
1737738570000|2025-01-24 17:09:30|81.81|81.21|81.79|81.19|81.81|81.21|81.79|81.19|5
1737738580000|2025-01-24 17:09:40|81.78|81.18|81.75|81.15|81.78|81.18|81.73|81.13|11
1737738590000|2025-01-24 17:09:50|81.74|81.14|81.77|81.17|81.77|81.17|81.73|81.13|10
1737738600000|2025-01-24 17:10:00|81.78|81.18|81.86|81.26|81.86|81.26|81.77|81.17|13
1737738610000|2025-01-24 17:10:10|81.87|81.27|81.9|81.3|81.9|81.3|81.85|81.25|7
1737738620000|2025-01-24 17:10:20|81.89|81.29|81.86|81.26|81.89|81.29|81.86|81.26|3
1737738630000|2025-01-24 17:10:30|81.87|81.27|81.92|81.32|81.92|81.32|81.86|81.26|7
1737738640000|2025-01-24 17:10:40|81.91|81.31|81.91|81.31|81.92|81.32|81.87|81.27|15
1737738650000|2025-01-24 17:10:50|81.9|81.3|81.83|81.23|81.91|81.31|81.83|81.23|12
1737738660000|2025-01-24 17:11:00|81.82|81.22|81.81|81.21|81.84|81.24|81.8|81.2|12
1737738670000|2025-01-24 17:11:10|81.82|81.22|81.86|81.26|81.86|81.26|81.82|81.22|7
1737738680000|2025-01-24 17:11:20|81.87|81.27|81.89|81.29|81.89|81.29|81.87|81.27|5
1737738690000|2025-01-24 17:11:30|81.88|81.28|81.89|81.29|81.91|81.31|81.87|81.27|8
1737738700000|2025-01-24 17:11:40|81.9|81.3|81.93|81.33|81.93|81.33|81.9|81.3|6
1737738710000|2025-01-24 17:11:50|81.98|81.38|81.97|81.37|82.01|81.41|81.97|81.37|5
1737738720000|2025-01-24 17:12:00|81.98|81.38|82|81.4|82|81.4|81.98|81.38|4
1737738730000|2025-01-24 17:12:10|82.01|81.41|81.95|81.35|82.01|81.41|81.94|81.34|8
1737738740000|2025-01-24 17:12:20|81.94|81.34|81.91|81.31|81.96|81.36|81.91|81.31|6
1737738750000|2025-01-24 17:12:30|81.92|81.32|81.97|81.37|81.97|81.37|81.92|81.32|5
1737738760000|2025-01-24 17:12:40|81.98|81.38|81.96|81.36|81.98|81.38|81.93|81.33|8
1737738770000|2025-01-24 17:12:50|81.95|81.35|81.96|81.36|81.96|81.36|81.94|81.34|6
1737738780000|2025-01-24 17:13:00|81.98|81.38|82|81.4|82|81.4|81.97|81.37|5
1737738790000|2025-01-24 17:13:10|81.99|81.39|81.95|81.35|81.99|81.39|81.95|81.35|8
1737738800000|2025-01-24 17:13:20|81.94|81.34|81.93|81.33|81.94|81.34|81.92|81.32|4
1737738810000|2025-01-24 17:13:30|81.92|81.32|81.87|81.27|81.92|81.32|81.87|81.27|7
1737738820000|2025-01-24 17:13:40|81.88|81.28|81.91|81.31|81.91|81.31|81.88|81.28|3
1737738830000|2025-01-24 17:13:50|81.9|81.3|81.82|81.22|81.9|81.3|81.82|81.22|13
1737738840000|2025-01-24 17:14:00|81.8|81.2|81.87|81.27|81.88|81.28|81.8|81.2|7
1737738850000|2025-01-24 17:14:10|81.88|81.28|81.9|81.3|81.9|81.3|81.88|81.28|7
1737738860000|2025-01-24 17:14:20|81.93|81.33|81.9|81.3|81.93|81.33|81.9|81.3|4
1737738870000|2025-01-24 17:14:30|81.91|81.31|81.92|81.32|81.92|81.32|81.91|81.31|2
1737738880000|2025-01-24 17:14:40|81.93|81.33|81.94|81.34|81.98|81.38|81.92|81.32|12
1737738890000|2025-01-24 17:14:50|81.93|81.33|81.9|81.3|81.93|81.33|81.89|81.29|8
1737738900000|2025-01-24 17:15:00|81.91|81.31|81.82|81.22|81.91|81.31|81.82|81.22|11
1737738910000|2025-01-24 17:15:10|81.83|81.23|81.89|81.29|81.91|81.31|81.82|81.22|11
1737738920000|2025-01-24 17:15:20|81.88|81.28|81.92|81.32|81.92|81.32|81.88|81.28|9
1737738930000|2025-01-24 17:15:30|81.91|81.31|81.99|81.39|81.99|81.39|81.9|81.3|13
1737738940000|2025-01-24 17:15:40|81.98|81.38|81.91|81.31|81.99|81.39|81.89|81.29|17
1737738950000|2025-01-24 17:15:50|81.9|81.3|81.86|81.26|81.9|81.3|81.82|81.22|10
1737738960000|2025-01-24 17:16:00|81.87|81.27|81.92|81.32|81.93|81.33|81.87|81.27|10
1737738970000|2025-01-24 17:16:10|81.91|81.31|81.99|81.39|81.99|81.39|81.91|81.31|13
1737738980000|2025-01-24 17:16:20|81.98|81.38|81.98|81.38|81.99|81.39|81.97|81.37|7
1737738990000|2025-01-24 17:16:30|81.97|81.37|82.02|81.42|82.02|81.42|81.95|81.35|9
1737739000000|2025-01-24 17:16:40|82.03|81.43|82.06|81.46|82.09|81.49|82.03|81.43|12
1737739010000|2025-01-24 17:16:50|82.07|81.47|82.07|81.47|82.08|81.48|82.06|81.46|7
1737739020000|2025-01-24 17:17:00|82.08|81.48|82.08|81.48|82.08|81.48|82.07|81.47|3
1737739030000|2025-01-24 17:17:10|82.09|81.49|82.11|81.51|82.12|81.52|82.09|81.49|4
1737739040000|2025-01-24 17:17:20|82.1|81.5|82.01|81.41|82.1|81.5|82.01|81.41|10
1737739050000|2025-01-24 17:17:30|82.02|81.42|82.07|81.47|82.08|81.48|82.02|81.42|13
1737739060000|2025-01-24 17:17:40|82.08|81.48|82.1|81.5|82.11|81.51|82.08|81.48|6
1737739070000|2025-01-24 17:17:50|82.09|81.49|82.1|81.5|82.11|81.51|82.09|81.49|4
1737739080000|2025-01-24 17:18:00|82.09|81.49|82.1|81.5|82.14|81.54|82.09|81.49|11
1737739090000|2025-01-24 17:18:10|82.09|81.49|82.09|81.49|82.1|81.5|82.09|81.49|3
1737739100000|2025-01-24 17:18:20|82.08|81.48|82.03|81.43|82.08|81.48|82.03|81.43|6
1737739110000|2025-01-24 17:18:30|82.02|81.42|82.08|81.48|82.08|81.48|82.02|81.42|9
1737739120000|2025-01-24 17:18:40|82.09|81.49|82.09|81.49|82.1|81.5|82.07|81.47|6
1737739130000|2025-01-24 17:18:50|82.1|81.5|82.12|81.52|82.13|81.53|82.09|81.49|8
1737739140000|2025-01-24 17:19:00|82.11|81.51|82.11|81.51|82.11|81.51|82.11|81.51|1
1737739150000|2025-01-24 17:19:10|82.1|81.5|82.07|81.47|82.1|81.5|82.07|81.47|4
1737739160000|2025-01-24 17:19:20|82.06|81.46|82.08|81.48|82.08|81.48|82.04|81.44|7
1737739170000|2025-01-24 17:19:30|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737739180000|2025-01-24 17:19:40|82.11|81.51|82.07|81.47|82.11|81.51|82.01|81.41|13
1737739190000|2025-01-24 17:19:50|82.08|81.48|82.13|81.53|82.13|81.53|82.07|81.47|10
1737739200000|2025-01-24 17:20:00|82.14|81.54|82.2|81.6|82.21|81.61|82.14|81.54|9
1737739210000|2025-01-24 17:20:10|82.19|81.59|82.2|81.6|82.21|81.61|82.19|81.59|4
1737739220000|2025-01-24 17:20:20|82.21|81.61|82.21|81.61|82.21|81.61|82.21|81.61|1
1737739230000|2025-01-24 17:20:30|82.2|81.6|82.21|81.61|82.21|81.61|82.17|81.57|9
1737739240000|2025-01-24 17:20:40|82.2|81.6|82.22|81.62|82.23|81.63|82.2|81.6|7
1737739250000|2025-01-24 17:20:50|82.21|81.61|82.18|81.58|82.21|81.61|82.18|81.58|5
1737739260000|2025-01-24 17:21:00|82.19|81.59|82.19|81.59|82.22|81.62|82.18|81.58|10
1737739270000|2025-01-24 17:21:10|82.18|81.58|82.19|81.59|82.19|81.59|82.18|81.58|4
1737739280000|2025-01-24 17:21:20|82.2|81.6|82.19|81.59|82.21|81.61|82.19|81.59|8
1737739290000|2025-01-24 17:21:30|82.2|81.6|82.19|81.59|82.2|81.6|82.19|81.59|4
1737739300000|2025-01-24 17:21:40|82.2|81.6|82.22|81.62|82.23|81.63|82.2|81.6|4
1737739310000|2025-01-24 17:21:50|82.21|81.61|82.2|81.6|82.24|81.64|82.2|81.6|10
1737739320000|2025-01-24 17:22:00|82.18|81.58|82.2|81.6|82.2|81.6|82.14|81.54|8
1737739330000|2025-01-24 17:22:10|82.22|81.62|82.24|81.64|82.24|81.64|82.22|81.62|3
1737739340000|2025-01-24 17:22:20|82.25|81.65|82.28|81.68|82.29|81.69|82.25|81.65|4
1737739350000|2025-01-24 17:22:30|82.27|81.67|82.22|81.62|82.27|81.67|82.22|81.62|4
1737739360000|2025-01-24 17:22:40|82.23|81.63|82.3|81.7|82.3|81.7|82.23|81.63|7
1737739370000|2025-01-24 17:22:50|82.29|81.69|82.29|81.69|82.29|81.69|82.29|81.69|1
1737739380000|2025-01-24 17:23:00|82.3|81.7|82.28|81.68|82.3|81.7|82.28|81.68|3
1737739390000|2025-01-24 17:23:10|82.25|81.65|82.29|81.69|82.29|81.69|82.24|81.64|14
1737739400000|2025-01-24 17:23:20|82.28|81.68|82.3|81.7|82.31|81.71|82.27|81.67|6
1737739410000|2025-01-24 17:23:30|82.29|81.69|82.29|81.69|82.29|81.69|82.29|81.69|1
1737739420000|2025-01-24 17:23:40|82.28|81.68|82.28|81.68|82.28|81.68|82.26|81.66|4
1737739430000|2025-01-24 17:23:50|82.27|81.67|82.28|81.68|82.28|81.68|82.27|81.67|2
1737739440000|2025-01-24 17:24:00|82.27|81.67|82.3|81.7|82.3|81.7|82.26|81.66|10
1737739450000|2025-01-24 17:24:10|82.29|81.69|82.32|81.72|82.32|81.72|82.29|81.69|3
1737739460000|2025-01-24 17:24:20|82.31|81.71|82.31|81.71|82.31|81.71|82.31|81.71|1
1737739470000|2025-01-24 17:24:30|82.3|81.7|82.3|81.7|82.31|81.71|82.29|81.69|7
1737739480000|2025-01-24 17:24:40|82.31|81.71|82.31|81.71|82.32|81.72|82.3|81.7|5
1737739490000|2025-01-24 17:24:50|82.3|81.7|82.3|81.7|82.31|81.71|82.3|81.7|7
1737739500000|2025-01-24 17:25:00|82.31|81.71|82.38|81.78|82.38|81.78|82.31|81.71|4
1737739510000|2025-01-24 17:25:10|82.37|81.77|82.33|81.73|82.38|81.78|82.32|81.72|8
1737739520000|2025-01-24 17:25:20|82.32|81.72|82.29|81.69|82.34|81.74|82.29|81.69|5
1737739530000|2025-01-24 17:25:30|82.3|81.7|82.29|81.69|82.3|81.7|82.29|81.69|2
1737739540000|2025-01-24 17:25:40|82.3|81.7|82.32|81.72|82.32|81.72|82.3|81.7|5
1737739550000|2025-01-24 17:25:50|82.31|81.71|82.32|81.72|82.32|81.72|82.3|81.7|4
1737739560000|2025-01-24 17:26:00|82.33|81.73|82.33|81.73|82.34|81.74|82.33|81.73|3
1737739570000|2025-01-24 17:26:10|82.32|81.72|82.34|81.74|82.37|81.77|82.32|81.72|11
1737739580000|2025-01-24 17:26:20|82.33|81.73|82.31|81.71|82.33|81.73|82.31|81.71|7
1737739590000|2025-01-24 17:26:30|82.32|81.72|82.32|81.72|82.32|81.72|82.32|81.72|1
1737739600000|2025-01-24 17:26:40|82.33|81.73|82.31|81.71|82.34|81.74|82.3|81.7|6
1737739610000|2025-01-24 17:26:50|82.32|81.72|82.32|81.72|82.32|81.72|82.31|81.71|5
1737739620000|2025-01-24 17:27:00|82.3|81.7|82.3|81.7|82.33|81.73|82.3|81.7|7
1737739630000|2025-01-24 17:27:10|82.31|81.71|82.31|81.71|82.31|81.71|82.31|81.71|1
1737739640000|2025-01-24 17:27:20|82.32|81.72|82.31|81.71|82.33|81.73|82.31|81.71|6
1737739650000|2025-01-24 17:27:30|82.32|81.72|82.31|81.71|82.32|81.72|82.3|81.7|4
1737739660000|2025-01-24 17:27:40|82.29|81.69|82.25|81.65|82.3|81.7|82.24|81.64|13
1737739670000|2025-01-24 17:27:50|82.26|81.66|82.18|81.58|82.26|81.66|82.17|81.57|9
1737739680000|2025-01-24 17:28:00|82.17|81.57|82.16|81.56|82.17|81.57|82.14|81.54|8
1737739690000|2025-01-24 17:28:10|82.15|81.55|82.18|81.58|82.19|81.59|82.15|81.55|10
1737739700000|2025-01-24 17:28:20|82.17|81.57|82.2|81.6|82.22|81.62|82.17|81.57|11
1737739710000|2025-01-24 17:28:30|82.21|81.61|82.19|81.59|82.21|81.61|82.19|81.59|3
1737739720000|2025-01-24 17:28:40|82.2|81.6|82.21|81.61|82.21|81.61|82.2|81.6|2
1737739730000|2025-01-24 17:28:50|82.22|81.62|82.27|81.67|82.27|81.67|82.22|81.62|5
1737739740000|2025-01-24 17:29:00|82.28|81.68|82.29|81.69|82.3|81.7|82.27|81.67|7
1737739750000|2025-01-24 17:29:10|82.31|81.71|82.32|81.72|82.32|81.72|82.31|81.71|2
1737739760000|2025-01-24 17:29:20|82.33|81.73|82.3|81.7|82.33|81.73|82.3|81.7|4
1737739770000|2025-01-24 17:29:30|82.31|81.71|82.31|81.71|82.32|81.72|82.31|81.71|7
1737739780000|2025-01-24 17:29:40|82.32|81.72|82.31|81.71|82.32|81.72|82.31|81.71|2
1737739790000|2025-01-24 17:29:50|82.28|81.68|82.29|81.69|82.29|81.69|82.28|81.68|2
1737739800000|2025-01-24 17:30:00|82.3|81.7|82.3|81.7|82.38|81.78|82.3|81.7|17
1737739810000|2025-01-24 17:30:10|82.29|81.69|82.24|81.64|82.29|81.69|82.24|81.64|6
1737739820000|2025-01-24 17:30:20|82.23|81.63|82.24|81.64|82.27|81.67|82.21|81.61|11
1737739830000|2025-01-24 17:30:30|82.23|81.63|82.22|81.62|82.23|81.63|82.21|81.61|4
1737739840000|2025-01-24 17:30:40|82.23|81.63|82.21|81.61|82.26|81.66|82.2|81.6|14
1737739850000|2025-01-24 17:30:50|82.19|81.59|82.15|81.55|82.19|81.59|82.14|81.54|12
1737739860000|2025-01-24 17:31:00|82.14|81.54|82.09|81.49|82.14|81.54|82.08|81.48|10
1737739870000|2025-01-24 17:31:10|82.08|81.48|82.12|81.52|82.12|81.52|82.08|81.48|7
1737739880000|2025-01-24 17:31:20|82.11|81.51|82.11|81.51|82.11|81.51|82.09|81.49|5
1737739890000|2025-01-24 17:31:30|82.1|81.5|82.07|81.47|82.11|81.51|82.04|81.44|19
1737739900000|2025-01-24 17:31:40|82.08|81.48|82.07|81.47|82.08|81.48|82.05|81.45|5
1737739910000|2025-01-24 17:31:50|82.08|81.48|82.07|81.47|82.08|81.48|82.04|81.44|9
1737739920000|2025-01-24 17:32:00|82.06|81.46|82.07|81.47|82.08|81.48|82.04|81.44|8
1737739930000|2025-01-24 17:32:10|82.06|81.46|82.04|81.44|82.06|81.46|82|81.4|11
1737739940000|2025-01-24 17:32:20|82.03|81.43|82.08|81.48|82.08|81.48|82|81.4|7
1737739950000|2025-01-24 17:32:30|82.09|81.49|82.09|81.49|82.11|81.51|82.09|81.49|8
1737739960000|2025-01-24 17:32:40|82.1|81.5|82.03|81.43|82.1|81.5|82.03|81.43|11
1737739970000|2025-01-24 17:32:50|82.04|81.44|82.02|81.42|82.04|81.44|82.02|81.42|5
1737739980000|2025-01-24 17:33:00|82.01|81.41|81.98|81.38|82.01|81.41|81.94|81.34|13
1737739990000|2025-01-24 17:33:10|81.97|81.37|81.93|81.33|81.97|81.37|81.93|81.33|11
1737740000000|2025-01-24 17:33:20|81.94|81.34|81.96|81.36|81.98|81.38|81.94|81.34|6
1737740010000|2025-01-24 17:33:30|81.94|81.34|81.93|81.33|81.97|81.37|81.93|81.33|15
1737740020000|2025-01-24 17:33:40|81.94|81.34|81.91|81.31|81.94|81.34|81.9|81.3|10
1737740030000|2025-01-24 17:33:50|81.92|81.32|81.92|81.32|81.93|81.33|81.9|81.3|7
1737740040000|2025-01-24 17:34:00|81.95|81.35|81.96|81.36|81.98|81.38|81.95|81.35|14
1737740050000|2025-01-24 17:34:10|81.95|81.35|81.97|81.37|81.98|81.38|81.95|81.35|4
1737740060000|2025-01-24 17:34:20|81.98|81.38|81.97|81.37|81.98|81.38|81.96|81.36|7
1737740070000|2025-01-24 17:34:30|81.98|81.38|82.02|81.42|82.02|81.42|81.98|81.38|4
1737740080000|2025-01-24 17:34:40|82.01|81.41|81.99|81.39|82.01|81.41|81.98|81.38|6
1737740090000|2025-01-24 17:34:50|82|81.4|82|81.4|82|81.4|81.99|81.39|3
1737740100000|2025-01-24 17:35:00|82.01|81.41|82.01|81.41|82.02|81.42|82|81.4|5
1737740110000|2025-01-24 17:35:10|82.02|81.42|82.07|81.47|82.07|81.47|82.02|81.42|7
1737740120000|2025-01-24 17:35:20|82.06|81.46|82.07|81.47|82.07|81.47|82.06|81.46|2
1737740130000|2025-01-24 17:35:30|82.08|81.48|82.12|81.52|82.12|81.52|82.08|81.48|5
1737740140000|2025-01-24 17:35:40|82.13|81.53|82.17|81.57|82.17|81.57|82.13|81.53|3
1737740150000|2025-01-24 17:35:50|82.15|81.55|82.12|81.52|82.16|81.56|82.12|81.52|8
1737740160000|2025-01-24 17:36:00|82.13|81.53|82.16|81.56|82.16|81.56|82.13|81.53|13
1737740170000|2025-01-24 17:36:10|82.15|81.55|82.15|81.55|82.16|81.56|82.14|81.54|7
1737740180000|2025-01-24 17:36:20|82.16|81.56|82.13|81.53|82.16|81.56|82.13|81.53|3
1737740190000|2025-01-24 17:36:30|82.12|81.52|82.13|81.53|82.15|81.55|82.12|81.52|7
1737740200000|2025-01-24 17:36:40|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737740210000|2025-01-24 17:36:50|82.13|81.53|82.09|81.49|82.13|81.53|82.09|81.49|3
1737740220000|2025-01-24 17:37:00|82.1|81.5|82.13|81.53|82.13|81.53|82.09|81.49|5
1737740230000|2025-01-24 17:37:10|82.12|81.52|82.13|81.53|82.13|81.53|82.12|81.52|2
1737740240000|2025-01-24 17:37:20|82.12|81.52|82.13|81.53|82.13|81.53|82.11|81.51|4
1737740250000|2025-01-24 17:37:30|82.12|81.52|82.13|81.53|82.13|81.53|82.11|81.51|6
1737740260000|2025-01-24 17:37:40|82.14|81.54|82.18|81.58|82.18|81.58|82.14|81.54|2
1737740270000|2025-01-24 17:37:50|82.17|81.57|82.2|81.6|82.2|81.6|82.17|81.57|4
1737740280000|2025-01-24 17:38:00|82.21|81.61|82.21|81.61|82.22|81.62|82.21|81.61|7
1737740290000|2025-01-24 17:38:10|82.22|81.62|82.19|81.59|82.22|81.62|82.19|81.59|4
1737740300000|2025-01-24 17:38:20|82.2|81.6|82.19|81.59|82.2|81.6|82.19|81.59|2
1737740310000|2025-01-24 17:38:30|82.2|81.6|82.19|81.59|82.21|81.61|82.19|81.59|4
1737740320000|2025-01-24 17:38:40|82.2|81.6|82.18|81.58|82.2|81.6|82.18|81.58|6
1737740330000|2025-01-24 17:38:50|82.19|81.59|82.19|81.59|82.19|81.59|82.19|81.59|1
1737740340000|2025-01-24 17:39:00|82.2|81.6|82.2|81.6|82.2|81.6|82.2|81.6|1
1737740350000|2025-01-24 17:39:10|82.19|81.59|82.16|81.56|82.19|81.59|82.16|81.56|10
1737740360000|2025-01-24 17:39:20|82.15|81.55|82.14|81.54|82.15|81.55|82.14|81.54|2
1737740370000|2025-01-24 17:39:30|82.13|81.53|82.12|81.52|82.13|81.53|82.11|81.51|7
1737740380000|2025-01-24 17:39:40|82.11|81.51|82.12|81.52|82.12|81.52|82.11|81.51|2
1737740390000|2025-01-24 17:39:50|82.11|81.51|82.1|81.5|82.11|81.51|82.09|81.49|5
1737740400000|2025-01-24 17:40:00|82.09|81.49|82.08|81.48|82.09|81.49|82.08|81.48|2
1737740410000|2025-01-24 17:40:10|82.09|81.49|82.1|81.5|82.1|81.5|82.08|81.48|4
1737740420000|2025-01-24 17:40:20|82.11|81.51|82.09|81.49|82.11|81.51|82.09|81.49|3
1737740430000|2025-01-24 17:40:30|82.1|81.5|82.09|81.49|82.1|81.5|82.09|81.49|2
1737740450000|2025-01-24 17:40:50|82.1|81.5|82.1|81.5|82.1|81.5|82.1|81.5|1
1737740460000|2025-01-24 17:41:00|82.11|81.51|82.1|81.5|82.12|81.52|82.1|81.5|4
1737740470000|2025-01-24 17:41:10|82.11|81.51|82.13|81.53|82.17|81.57|82.11|81.51|9
1737740480000|2025-01-24 17:41:20|82.14|81.54|82.11|81.51|82.14|81.54|82.11|81.51|7
1737740490000|2025-01-24 17:41:30|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|2
1737740500000|2025-01-24 17:41:40|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|2
1737740520000|2025-01-24 17:42:00|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737740530000|2025-01-24 17:42:10|82.13|81.53|82.17|81.57|82.17|81.57|82.13|81.53|2
1737740540000|2025-01-24 17:42:20|82.18|81.58|82.18|81.58|82.18|81.58|82.17|81.57|3
1737740560000|2025-01-24 17:42:40|82.17|81.57|82.18|81.58|82.18|81.58|82.17|81.57|2
1737740570000|2025-01-24 17:42:50|82.17|81.57|82.17|81.57|82.18|81.58|82.17|81.57|5
1737740580000|2025-01-24 17:43:00|82.15|81.55|82.21|81.61|82.22|81.62|82.13|81.53|13
1737740590000|2025-01-24 17:43:10|82.22|81.62|82.23|81.63|82.23|81.63|82.21|81.61|4
1737740600000|2025-01-24 17:43:20|82.22|81.62|82.26|81.66|82.27|81.67|82.22|81.62|9
1737740610000|2025-01-24 17:43:30|82.27|81.67|82.27|81.67|82.27|81.67|82.27|81.67|1
1737740620000|2025-01-24 17:43:40|82.28|81.68|82.28|81.68|82.28|81.68|82.28|81.68|1
1737740640000|2025-01-24 17:44:00|82.27|81.67|82.27|81.67|82.27|81.67|82.27|81.67|1
1737740680000|2025-01-24 17:44:40|82.24|81.64|82.26|81.66|82.27|81.67|82.24|81.64|4
1737740690000|2025-01-24 17:44:50|82.27|81.67|82.2|81.6|82.27|81.67|82.2|81.6|13
1737740700000|2025-01-24 17:45:00|82.21|81.61|82.26|81.66|82.27|81.67|82.21|81.61|6
1737740710000|2025-01-24 17:45:10|82.28|81.68|82.29|81.69|82.29|81.69|82.28|81.68|2
1737740720000|2025-01-24 17:45:20|82.28|81.68|82.28|81.68|82.28|81.68|82.27|81.67|3
1737740730000|2025-01-24 17:45:30|82.29|81.69|82.28|81.68|82.29|81.69|82.28|81.68|4
1737740740000|2025-01-24 17:45:40|82.29|81.69|82.28|81.68|82.29|81.69|82.28|81.68|2
1737740750000|2025-01-24 17:45:50|82.29|81.69|82.28|81.68|82.29|81.69|82.28|81.68|2
1737740760000|2025-01-24 17:46:00|82.29|81.69|82.29|81.69|82.3|81.7|82.28|81.68|5
1737740770000|2025-01-24 17:46:10|82.28|81.68|82.28|81.68|82.28|81.68|82.27|81.67|5
1737740780000|2025-01-24 17:46:20|82.29|81.69|82.39|81.79|82.39|81.79|82.28|81.68|9
1737740790000|2025-01-24 17:46:30|82.4|81.8|82.41|81.81|82.46|81.86|82.4|81.8|16
1737740800000|2025-01-24 17:46:40|82.42|81.82|82.47|81.87|82.47|81.87|82.41|81.81|6
1737740810000|2025-01-24 17:46:50|82.46|81.86|82.49|81.89|82.49|81.89|82.45|81.85|8
1737740820000|2025-01-24 17:47:00|82.5|81.9|82.47|81.87|82.5|81.9|82.47|81.87|8
1737740830000|2025-01-24 17:47:10|82.46|81.86|82.43|81.83|82.46|81.86|82.43|81.83|4
1737740840000|2025-01-24 17:47:20|82.44|81.84|82.46|81.86|82.46|81.86|82.44|81.84|6
1737740850000|2025-01-24 17:47:30|82.47|81.87|82.56|81.96|82.59|81.99|82.47|81.87|16
1737740860000|2025-01-24 17:47:40|82.54|81.94|82.54|81.94|82.58|81.98|82.52|81.92|15
1737740870000|2025-01-24 17:47:50|82.52|81.92|82.49|81.89|82.52|81.92|82.49|81.89|8
1737740880000|2025-01-24 17:48:00|82.5|81.9|82.5|81.9|82.51|81.91|82.5|81.9|3
1737740890000|2025-01-24 17:48:10|82.51|81.91|82.5|81.9|82.52|81.92|82.5|81.9|4
1737740900000|2025-01-24 17:48:20|82.51|81.91|82.47|81.87|82.51|81.91|82.47|81.87|4
1737740910000|2025-01-24 17:48:30|82.44|81.84|82.47|81.87|82.47|81.87|82.44|81.84|4
1737740920000|2025-01-24 17:48:40|82.45|81.85|82.42|81.82|82.45|81.85|82.42|81.82|8
1737740930000|2025-01-24 17:48:50|82.43|81.83|82.44|81.84|82.44|81.84|82.43|81.83|2
1737740940000|2025-01-24 17:49:00|82.43|81.83|82.44|81.84|82.44|81.84|82.42|81.82|6
1737740950000|2025-01-24 17:49:10|82.43|81.83|82.48|81.88|82.48|81.88|82.43|81.83|3
1737740960000|2025-01-24 17:49:20|82.49|81.89|82.48|81.88|82.49|81.89|82.44|81.84|7
1737740970000|2025-01-24 17:49:30|82.47|81.87|82.41|81.81|82.47|81.87|82.41|81.81|7
1737740980000|2025-01-24 17:49:40|82.4|81.8|82.42|81.82|82.42|81.82|82.4|81.8|3
1737740990000|2025-01-24 17:49:50|82.43|81.83|82.43|81.83|82.43|81.83|82.43|81.83|1
1737741000000|2025-01-24 17:50:00|82.42|81.82|82.43|81.83|82.43|81.83|82.41|81.81|6
1737741010000|2025-01-24 17:50:10|82.42|81.82|82.43|81.83|82.43|81.83|82.41|81.81|4
1737741020000|2025-01-24 17:50:20|82.42|81.82|82.44|81.84|82.44|81.84|82.42|81.82|3
1737741030000|2025-01-24 17:50:30|82.43|81.83|82.46|81.86|82.48|81.88|82.43|81.83|6
1737741040000|2025-01-24 17:50:40|82.47|81.87|82.51|81.91|82.52|81.92|82.47|81.87|13
1737741050000|2025-01-24 17:50:50|82.5|81.9|82.47|81.87|82.5|81.9|82.44|81.84|8
1737741060000|2025-01-24 17:51:00|82.46|81.86|82.41|81.81|82.46|81.86|82.41|81.81|12
1737741070000|2025-01-24 17:51:10|82.4|81.8|82.4|81.8|82.41|81.81|82.4|81.8|7
1737741080000|2025-01-24 17:51:20|82.39|81.79|82.41|81.81|82.42|81.82|82.39|81.79|4
1737741090000|2025-01-24 17:51:30|82.4|81.8|82.38|81.78|82.41|81.81|82.38|81.78|5
1737741110000|2025-01-24 17:51:50|82.4|81.8|82.41|81.81|82.41|81.81|82.4|81.8|2
1737741120000|2025-01-24 17:52:00|82.42|81.82|82.43|81.83|82.44|81.84|82.42|81.82|7
1737741130000|2025-01-24 17:52:10|82.42|81.82|82.4|81.8|82.42|81.82|82.38|81.78|6
1737741140000|2025-01-24 17:52:20|82.41|81.81|82.44|81.84|82.45|81.85|82.4|81.8|9
1737741150000|2025-01-24 17:52:30|82.45|81.85|82.5|81.9|82.5|81.9|82.45|81.85|4
1737741160000|2025-01-24 17:52:40|82.51|81.91|82.51|81.91|82.51|81.91|82.51|81.91|1
1737741170000|2025-01-24 17:52:50|82.52|81.92|82.52|81.92|82.52|81.92|82.52|81.92|1
1737741180000|2025-01-24 17:53:00|82.53|81.93|82.59|81.99|82.59|81.99|82.53|81.93|9
1737741190000|2025-01-24 17:53:10|82.58|81.98|82.55|81.95|82.58|81.98|82.55|81.95|9
1737741200000|2025-01-24 17:53:20|82.56|81.96|82.6|82|82.6|82|82.55|81.95|7
1737741210000|2025-01-24 17:53:30|82.59|81.99|82.59|81.99|82.6|82|82.59|81.99|5
1737741220000|2025-01-24 17:53:40|82.58|81.98|82.59|81.99|82.6|82|82.58|81.98|4
1737741230000|2025-01-24 17:53:50|82.57|81.97|82.59|81.99|82.59|81.99|82.56|81.96|7
1737741240000|2025-01-24 17:54:00|82.6|82|82.6|82|82.62|82.02|82.59|81.99|7
1737741250000|2025-01-24 17:54:10|82.59|81.99|82.61|82.01|82.62|82.02|82.57|81.97|9
1737741280000|2025-01-24 17:54:40|82.56|81.96|82.58|81.98|82.58|81.98|82.52|81.92|12
1737741290000|2025-01-24 17:54:50|82.57|81.97|82.57|81.97|82.59|81.99|82.55|81.95|7
1737741300000|2025-01-24 17:55:00|82.58|81.98|82.61|82.01|82.61|82.01|82.58|81.98|3
1737741310000|2025-01-24 17:55:10|82.62|82.02|82.62|82.02|82.62|82.02|82.62|82.02|1
1737741320000|2025-01-24 17:55:20|82.61|82.01|82.61|82.01|82.61|82.01|82.6|82|7
1737741330000|2025-01-24 17:55:30|82.6|82|82.56|81.96|82.6|82|82.56|81.96|5
1737741340000|2025-01-24 17:55:40|82.55|81.95|82.59|81.99|82.59|81.99|82.55|81.95|3
1737741350000|2025-01-24 17:55:50|82.58|81.98|82.54|81.94|82.58|81.98|82.54|81.94|5
1737741360000|2025-01-24 17:56:00|82.53|81.93|82.53|81.93|82.53|81.93|82.53|81.93|1
1737741370000|2025-01-24 17:56:10|82.47|81.87|82.44|81.84|82.47|81.87|82.44|81.84|4
1737741380000|2025-01-24 17:56:20|82.43|81.83|82.41|81.81|82.43|81.83|82.41|81.81|3
1737741390000|2025-01-24 17:56:30|82.4|81.8|82.35|81.75|82.4|81.8|82.35|81.75|3
1737741400000|2025-01-24 17:56:40|82.34|81.74|82.3|81.7|82.34|81.74|82.29|81.69|7
1737741410000|2025-01-24 17:56:50|82.31|81.71|82.31|81.71|82.31|81.71|82.31|81.71|1
1737741420000|2025-01-24 17:57:00|82.3|81.7|82.33|81.73|82.34|81.74|82.29|81.69|8
1737741430000|2025-01-24 17:57:10|82.32|81.72|82.33|81.73|82.34|81.74|82.32|81.72|4
1737741440000|2025-01-24 17:57:20|82.34|81.74|82.39|81.79|82.4|81.8|82.34|81.74|4
1737741450000|2025-01-24 17:57:30|82.4|81.8|82.4|81.8|82.4|81.8|82.37|81.77|11
1737741460000|2025-01-24 17:57:40|82.42|81.82|82.42|81.82|82.42|81.82|82.41|81.81|5
1737741470000|2025-01-24 17:57:50|82.41|81.81|82.44|81.84|82.44|81.84|82.41|81.81|5
1737741480000|2025-01-24 17:58:00|82.45|81.85|82.43|81.83|82.45|81.85|82.43|81.83|3
1737741490000|2025-01-24 17:58:10|82.44|81.84|82.44|81.84|82.44|81.84|82.44|81.84|1
1737741500000|2025-01-24 17:58:20|82.43|81.83|82.42|81.82|82.43|81.83|82.42|81.82|2
1737741510000|2025-01-24 17:58:30|82.41|81.81|82.42|81.82|82.42|81.82|82.41|81.81|2
1737741520000|2025-01-24 17:58:40|82.43|81.83|82.44|81.84|82.44|81.84|82.43|81.83|2
1737741530000|2025-01-24 17:58:50|82.45|81.85|82.44|81.84|82.45|81.85|82.44|81.84|2
1737741540000|2025-01-24 17:59:00|82.45|81.85|82.45|81.85|82.45|81.85|82.45|81.85|1
1737741560000|2025-01-24 17:59:20|82.46|81.86|82.45|81.85|82.46|81.86|82.44|81.84|4
1737741600000|2025-01-24 18:00:00|82.44|81.84|82.41|81.81|82.44|81.84|82.41|81.81|6
1737741610000|2025-01-24 18:00:10|82.4|81.8|82.48|81.88|82.48|81.88|82.4|81.8|5
1737741620000|2025-01-24 18:00:20|82.47|81.87|82.49|81.89|82.51|81.91|82.47|81.87|10
1737741630000|2025-01-24 18:00:30|82.5|81.9|82.55|81.95|82.55|81.95|82.49|81.89|7
1737741640000|2025-01-24 18:00:40|82.59|81.99|82.53|81.93|82.59|81.99|82.53|81.93|6
1737741650000|2025-01-24 18:00:50|82.54|81.94|82.59|81.99|82.59|81.99|82.54|81.94|6
1737741660000|2025-01-24 18:01:00|82.61|82.01|82.61|82.01|82.61|82.01|82.6|82|3
1737741670000|2025-01-24 18:01:10|82.6|82|82.59|81.99|82.61|82.01|82.59|81.99|8
1737741680000|2025-01-24 18:01:20|82.57|81.97|82.54|81.94|82.57|81.97|82.54|81.94|4
1737741690000|2025-01-24 18:01:30|82.55|81.95|82.63|82.03|82.63|82.03|82.55|81.95|14
1737741700000|2025-01-24 18:01:40|82.62|82.02|82.64|82.04|82.64|82.04|82.6|82|9
1737741710000|2025-01-24 18:01:50|82.65|82.05|82.68|82.08|82.68|82.08|82.65|82.05|5
1737741720000|2025-01-24 18:02:00|82.66|82.06|82.65|82.05|82.69|82.09|82.65|82.05|9
1737741730000|2025-01-24 18:02:10|82.64|82.04|82.64|82.04|82.69|82.09|82.61|82.01|16
1737741740000|2025-01-24 18:02:20|82.63|82.03|82.6|82|82.64|82.04|82.6|82|10
1737741750000|2025-01-24 18:02:30|82.61|82.01|82.6|82|82.64|82.04|82.6|82|8
1737741770000|2025-01-24 18:02:50|82.61|82.01|82.61|82.01|82.61|82.01|82.61|82.01|1
1737741780000|2025-01-24 18:03:00|82.6|82|82.6|82|82.6|82|82.55|81.95|8
1737741790000|2025-01-24 18:03:10|82.59|81.99|82.6|82|82.63|82.03|82.59|81.99|8
1737741800000|2025-01-24 18:03:20|82.59|81.99|82.57|81.97|82.6|82|82.57|81.97|5
1737741810000|2025-01-24 18:03:30|82.58|81.98|82.55|81.95|82.58|81.98|82.55|81.95|3
1737741820000|2025-01-24 18:03:40|82.54|81.94|82.5|81.9|82.54|81.94|82.5|81.9|7
1737741830000|2025-01-24 18:03:50|82.51|81.91|82.49|81.89|82.51|81.91|82.49|81.89|5
1737741840000|2025-01-24 18:04:00|82.5|81.9|82.44|81.84|82.51|81.91|82.44|81.84|8
1737741850000|2025-01-24 18:04:10|82.45|81.85|82.58|81.98|82.58|81.98|82.44|81.84|13
1737741860000|2025-01-24 18:04:20|82.59|81.99|82.6|82|82.62|82.02|82.59|81.99|6
1737741870000|2025-01-24 18:04:30|82.61|82.01|82.63|82.03|82.63|82.03|82.61|82.01|5
1737741880000|2025-01-24 18:04:40|82.62|82.02|82.61|82.01|82.63|82.03|82.6|82|6
1737741890000|2025-01-24 18:04:50|82.6|82|82.6|82|82.6|82|82.59|81.99|3
1737741900000|2025-01-24 18:05:00|82.61|82.01|82.6|82|82.62|82.02|82.59|81.99|12
1737741910000|2025-01-24 18:05:10|82.61|82.01|82.59|81.99|82.61|82.01|82.57|81.97|7
1737741920000|2025-01-24 18:05:20|82.6|82|82.6|82|82.6|82|82.6|82|1
1737741930000|2025-01-24 18:05:30|82.59|81.99|82.53|81.93|82.59|81.99|82.5|81.9|14
1737741940000|2025-01-24 18:05:40|82.52|81.92|82.53|81.93|82.53|81.93|82.49|81.89|9
1737741950000|2025-01-24 18:05:50|82.52|81.92|82.52|81.92|82.52|81.92|82.51|81.91|5
1737741960000|2025-01-24 18:06:00|82.53|81.93|82.59|81.99|82.59|81.99|82.53|81.93|8
1737741970000|2025-01-24 18:06:10|82.58|81.98|82.53|81.93|82.59|81.99|82.53|81.93|8
1737741980000|2025-01-24 18:06:20|82.54|81.94|82.51|81.91|82.55|81.95|82.5|81.9|13
1737741990000|2025-01-24 18:06:30|82.52|81.92|82.52|81.92|82.52|81.92|82.5|81.9|7
1737742000000|2025-01-24 18:06:40|82.5|81.9|82.5|81.9|82.5|81.9|82.49|81.89|3
1737742010000|2025-01-24 18:06:50|82.51|81.91|82.61|82.01|82.61|82.01|82.5|81.9|8
1737742020000|2025-01-24 18:07:00|82.62|82.02|82.67|82.07|82.67|82.07|82.62|82.02|12
1737742030000|2025-01-24 18:07:10|82.68|82.08|82.65|82.05|82.68|82.08|82.63|82.03|9
1737742040000|2025-01-24 18:07:20|82.66|82.06|82.63|82.03|82.67|82.07|82.63|82.03|12
1737742050000|2025-01-24 18:07:30|82.64|82.04|82.61|82.01|82.66|82.06|82.61|82.01|10
1737742060000|2025-01-24 18:07:40|82.6|82|82.64|82.04|82.64|82.04|82.6|82|9
1737742070000|2025-01-24 18:07:50|82.65|82.05|82.64|82.04|82.65|82.05|82.64|82.04|2
1737742080000|2025-01-24 18:08:00|82.65|82.05|82.67|82.07|82.69|82.09|82.65|82.05|14
1737742090000|2025-01-24 18:08:10|82.68|82.08|82.69|82.09|82.7|82.1|82.66|82.06|9
1737742100000|2025-01-24 18:08:20|82.7|82.1|82.64|82.04|82.71|82.11|82.63|82.03|11
1737742110000|2025-01-24 18:08:30|82.61|82.01|82.64|82.04|82.65|82.05|82.6|82|7
1737742120000|2025-01-24 18:08:40|82.65|82.05|82.6|82|82.65|82.05|82.6|82|11
1737742130000|2025-01-24 18:08:50|82.61|82.01|82.63|82.03|82.65|82.05|82.61|82.01|10
1737742140000|2025-01-24 18:09:00|82.62|82.02|82.7|82.1|82.7|82.1|82.62|82.02|10
1737742150000|2025-01-24 18:09:10|82.69|82.09|82.6|82|82.69|82.09|82.59|81.99|11
1737742160000|2025-01-24 18:09:20|82.62|82.02|82.65|82.05|82.65|82.05|82.62|82.02|4
1737742170000|2025-01-24 18:09:30|82.68|82.08|82.71|82.11|82.71|82.11|82.68|82.08|3
1737742180000|2025-01-24 18:09:40|82.72|82.12|82.71|82.11|82.72|82.12|82.71|82.11|2
1737742190000|2025-01-24 18:09:50|82.7|82.1|82.7|82.1|82.7|82.1|82.7|82.1|1
1737742200000|2025-01-24 18:10:00|82.69|82.09|82.59|81.99|82.69|82.09|82.59|81.99|8
1737742210000|2025-01-24 18:10:10|82.58|81.98|82.63|82.03|82.63|82.03|82.58|81.98|9
1737742220000|2025-01-24 18:10:20|82.62|82.02|82.6|82|82.62|82.02|82.6|82|3
1737742230000|2025-01-24 18:10:30|82.62|82.02|82.61|82.01|82.62|82.02|82.61|82.01|2
1737742240000|2025-01-24 18:10:40|82.62|82.02|82.58|81.98|82.62|82.02|82.58|81.98|6
1737742250000|2025-01-24 18:10:50|82.59|81.99|82.6|82|82.6|82|82.58|81.98|7
1737742260000|2025-01-24 18:11:00|82.59|81.99|82.55|81.95|82.59|81.99|82.53|81.93|12
1737742270000|2025-01-24 18:11:10|82.58|81.98|82.51|81.91|82.58|81.98|82.51|81.91|8
1737742280000|2025-01-24 18:11:20|82.52|81.92|82.53|81.93|82.53|81.93|82.52|81.92|2
1737742290000|2025-01-24 18:11:30|82.55|81.95|82.49|81.89|82.58|81.98|82.49|81.89|10
1737742300000|2025-01-24 18:11:40|82.47|81.87|82.48|81.88|82.48|81.88|82.45|81.85|7
1737742310000|2025-01-24 18:11:50|82.49|81.89|82.49|81.89|82.49|81.89|82.49|81.89|1
1737742320000|2025-01-24 18:12:00|82.5|81.9|82.51|81.91|82.51|81.91|82.5|81.9|2
1737742330000|2025-01-24 18:12:10|82.5|81.9|82.48|81.88|82.5|81.9|82.48|81.88|5
1737742340000|2025-01-24 18:12:20|82.47|81.87|82.41|81.81|82.47|81.87|82.41|81.81|7
1737742350000|2025-01-24 18:12:30|82.4|81.8|82.43|81.83|82.43|81.83|82.35|81.75|8
1737742360000|2025-01-24 18:12:40|82.44|81.84|82.41|81.81|82.44|81.84|82.41|81.81|3
1737742370000|2025-01-24 18:12:50|82.4|81.8|82.43|81.83|82.43|81.83|82.4|81.8|6
1737742380000|2025-01-24 18:13:00|82.44|81.84|82.52|81.92|82.52|81.92|82.44|81.84|7
1737742390000|2025-01-24 18:13:10|82.51|81.91|82.44|81.84|82.52|81.92|82.44|81.84|12
1737742400000|2025-01-24 18:13:20|82.46|81.86|82.48|81.88|82.49|81.89|82.45|81.85|6
1737742410000|2025-01-24 18:13:30|82.49|81.89|82.44|81.84|82.49|81.89|82.43|81.83|8
1737742420000|2025-01-24 18:13:40|82.43|81.83|82.39|81.79|82.43|81.83|82.39|81.79|7
1737742430000|2025-01-24 18:13:50|82.4|81.8|82.4|81.8|82.4|81.8|82.4|81.8|1
1737742440000|2025-01-24 18:14:00|82.42|81.82|82.49|81.89|82.49|81.89|82.42|81.82|6
1737742450000|2025-01-24 18:14:10|82.48|81.88|82.49|81.89|82.49|81.89|82.48|81.88|4
1737742460000|2025-01-24 18:14:20|82.48|81.88|82.44|81.84|82.48|81.88|82.43|81.83|8
1737742470000|2025-01-24 18:14:30|82.43|81.83|82.44|81.84|82.44|81.84|82.43|81.83|2
1737742480000|2025-01-24 18:14:40|82.45|81.85|82.49|81.89|82.49|81.89|82.45|81.85|3
1737742490000|2025-01-24 18:14:50|82.5|81.9|82.5|81.9|82.5|81.9|82.5|81.9|1
1737742500000|2025-01-24 18:15:00|82.51|81.91|82.54|81.94|82.54|81.94|82.51|81.91|5
1737742510000|2025-01-24 18:15:10|82.55|81.95|82.54|81.94|82.55|81.95|82.54|81.94|2
1737742520000|2025-01-24 18:15:20|82.55|81.95|82.56|81.96|82.61|82.01|82.55|81.95|4
1737742530000|2025-01-24 18:15:30|82.55|81.95|82.52|81.92|82.56|81.96|82.51|81.91|8
1737742540000|2025-01-24 18:15:40|82.51|81.91|82.51|81.91|82.52|81.92|82.5|81.9|5
1737742550000|2025-01-24 18:15:50|82.5|81.9|82.43|81.83|82.51|81.91|82.43|81.83|6
1737742560000|2025-01-24 18:16:00|82.45|81.85|82.42|81.82|82.45|81.85|82.42|81.82|12
1737742570000|2025-01-24 18:16:10|82.41|81.81|82.4|81.8|82.42|81.82|82.4|81.8|5
1737742580000|2025-01-24 18:16:20|82.39|81.79|82.38|81.78|82.39|81.79|82.36|81.76|9
1737742590000|2025-01-24 18:16:30|82.41|81.81|82.42|81.82|82.42|81.82|82.4|81.8|4
1737742600000|2025-01-24 18:16:40|82.41|81.81|82.44|81.84|82.44|81.84|82.41|81.81|5
1737742610000|2025-01-24 18:16:50|82.45|81.85|82.45|81.85|82.46|81.86|82.44|81.84|5
1737742620000|2025-01-24 18:17:00|82.46|81.86|82.53|81.93|82.54|81.94|82.46|81.86|8
1737742630000|2025-01-24 18:17:10|82.52|81.92|82.54|81.94|82.56|81.96|82.52|81.92|12
1737742640000|2025-01-24 18:17:20|82.55|81.95|82.59|81.99|82.59|81.99|82.55|81.95|3
1737742650000|2025-01-24 18:17:30|82.6|82|82.61|82.01|82.61|82.01|82.58|81.98|8
1737742660000|2025-01-24 18:17:40|82.62|82.02|82.61|82.01|82.62|82.02|82.61|82.01|2
1737742670000|2025-01-24 18:17:50|82.62|82.02|82.63|82.03|82.64|82.04|82.62|82.02|3
1737742680000|2025-01-24 18:18:00|82.64|82.04|82.64|82.04|82.64|82.04|82.64|82.04|1
1737742690000|2025-01-24 18:18:10|82.63|82.03|82.61|82.01|82.63|82.03|82.61|82.01|5
1737742700000|2025-01-24 18:18:20|82.6|82|82.54|81.94|82.6|82|82.54|81.94|11
1737742720000|2025-01-24 18:18:40|82.53|81.93|82.52|81.92|82.53|81.93|82.51|81.91|6
1737742740000|2025-01-24 18:19:00|82.53|81.93|82.51|81.91|82.53|81.93|82.51|81.91|5
1737742750000|2025-01-24 18:19:10|82.52|81.92|82.52|81.92|82.52|81.92|82.51|81.91|3
1737742760000|2025-01-24 18:19:20|82.51|81.91|82.47|81.87|82.51|81.91|82.45|81.85|7
1737742770000|2025-01-24 18:19:30|82.46|81.86|82.49|81.89|82.49|81.89|82.45|81.85|8
1737742780000|2025-01-24 18:19:40|82.48|81.88|82.51|81.91|82.51|81.91|82.48|81.88|5
1737742800000|2025-01-24 18:20:00|82.52|81.92|82.51|81.91|82.52|81.92|82.5|81.9|6
1737742810000|2025-01-24 18:20:10|82.5|81.9|82.42|81.82|82.5|81.9|82.42|81.82|8
1737742820000|2025-01-24 18:20:20|82.43|81.83|82.43|81.83|82.44|81.84|82.43|81.83|3
1737742830000|2025-01-24 18:20:30|82.42|81.82|82.41|81.81|82.42|81.82|82.41|81.81|8
1737742840000|2025-01-24 18:20:40|82.42|81.82|82.42|81.82|82.42|81.82|82.4|81.8|11
1737742850000|2025-01-24 18:20:50|82.41|81.81|82.5|81.9|82.51|81.91|82.41|81.81|7
1737742860000|2025-01-24 18:21:00|82.49|81.89|82.48|81.88|82.49|81.89|82.46|81.86|7
1737742870000|2025-01-24 18:21:10|82.47|81.87|82.48|81.88|82.48|81.88|82.43|81.83|10
1737742880000|2025-01-24 18:21:20|82.47|81.87|82.44|81.84|82.47|81.87|82.42|81.82|9
1737742890000|2025-01-24 18:21:30|82.45|81.85|82.5|81.9|82.51|81.91|82.45|81.85|8
1737742920000|2025-01-24 18:22:00|82.51|81.91|82.51|81.91|82.52|81.92|82.51|81.91|3
1737742930000|2025-01-24 18:22:10|82.52|81.92|82.51|81.91|82.52|81.92|82.5|81.9|4
1737742940000|2025-01-24 18:22:20|82.5|81.9|82.51|81.91|82.53|81.93|82.5|81.9|8
1737742960000|2025-01-24 18:22:40|82.5|81.9|82.5|81.9|82.51|81.91|82.5|81.9|5
1737742970000|2025-01-24 18:22:50|82.49|81.89|82.46|81.86|82.49|81.89|82.46|81.86|9
1737742980000|2025-01-24 18:23:00|82.47|81.87|82.5|81.9|82.51|81.91|82.47|81.87|8
1737742990000|2025-01-24 18:23:10|82.49|81.89|82.44|81.84|82.49|81.89|82.44|81.84|6
1737743000000|2025-01-24 18:23:20|82.43|81.83|82.43|81.83|82.44|81.84|82.42|81.82|7
1737743010000|2025-01-24 18:23:30|82.44|81.84|82.42|81.82|82.44|81.84|82.42|81.82|3
1737743020000|2025-01-24 18:23:40|82.41|81.81|82.42|81.82|82.42|81.82|82.41|81.81|12
1737743030000|2025-01-24 18:23:50|82.43|81.83|82.5|81.9|82.5|81.9|82.43|81.83|10
1737743040000|2025-01-24 18:24:00|82.49|81.89|82.48|81.88|82.49|81.89|82.47|81.87|9
1737743050000|2025-01-24 18:24:10|82.49|81.89|82.49|81.89|82.5|81.9|82.48|81.88|5
1737743060000|2025-01-24 18:24:20|82.5|81.9|82.45|81.85|82.5|81.9|82.45|81.85|6
1737743070000|2025-01-24 18:24:30|82.46|81.86|82.43|81.83|82.46|81.86|82.42|81.82|6
1737743080000|2025-01-24 18:24:40|82.42|81.82|82.49|81.89|82.49|81.89|82.42|81.82|6
1737743090000|2025-01-24 18:24:50|82.48|81.88|82.45|81.85|82.48|81.88|82.44|81.84|6
1737743110000|2025-01-24 18:25:10|82.44|81.84|82.44|81.84|82.44|81.84|82.44|81.84|1
1737743120000|2025-01-24 18:25:20|82.43|81.83|82.44|81.84|82.44|81.84|82.43|81.83|2
1737743130000|2025-01-24 18:25:30|82.43|81.83|82.44|81.84|82.44|81.84|82.43|81.83|4
1737743140000|2025-01-24 18:25:40|82.42|81.82|82.46|81.86|82.46|81.86|82.42|81.82|3
1737743150000|2025-01-24 18:25:50|82.47|81.87|82.48|81.88|82.48|81.88|82.47|81.87|2
1737743160000|2025-01-24 18:26:00|82.5|81.9|82.49|81.89|82.5|81.9|82.49|81.89|4
1737743170000|2025-01-24 18:26:10|82.5|81.9|82.51|81.91|82.51|81.91|82.5|81.9|2
1737743180000|2025-01-24 18:26:20|82.5|81.9|82.43|81.83|82.5|81.9|82.43|81.83|7
1737743190000|2025-01-24 18:26:30|82.44|81.84|82.46|81.86|82.46|81.86|82.44|81.84|3
1737743210000|2025-01-24 18:26:50|82.47|81.87|82.48|81.88|82.49|81.89|82.47|81.87|3
1737743230000|2025-01-24 18:27:10|82.49|81.89|82.5|81.9|82.51|81.91|82.49|81.89|3
1737743250000|2025-01-24 18:27:30|82.51|81.91|82.51|81.91|82.52|81.92|82.51|81.91|3
1737743260000|2025-01-24 18:27:40|82.52|81.92|82.61|82.01|82.61|82.01|82.52|81.92|7
1737743270000|2025-01-24 18:27:50|82.62|82.02|82.62|82.02|82.62|82.02|82.62|82.02|1
1737743280000|2025-01-24 18:28:00|82.63|82.03|82.67|82.07|82.67|82.07|82.63|82.03|3
1737743290000|2025-01-24 18:28:10|82.68|82.08|82.68|82.08|82.68|82.08|82.68|82.08|1
1737743300000|2025-01-24 18:28:20|82.69|82.09|82.66|82.06|82.69|82.09|82.66|82.06|4
1737743310000|2025-01-24 18:28:30|82.65|82.05|82.63|82.03|82.65|82.05|82.63|82.03|2
1737743320000|2025-01-24 18:28:40|82.64|82.04|82.68|82.08|82.68|82.08|82.64|82.04|4
1737743330000|2025-01-24 18:28:50|82.69|82.09|82.69|82.09|82.69|82.09|82.69|82.09|1
1737743350000|2025-01-24 18:29:10|82.68|82.08|82.63|82.03|82.68|82.08|82.63|82.03|5
1737743360000|2025-01-24 18:29:20|82.62|82.02|82.53|81.93|82.62|82.02|82.53|81.93|10
1737743370000|2025-01-24 18:29:30|82.54|81.94|82.53|81.93|82.56|81.96|82.53|81.93|5
1737743380000|2025-01-24 18:29:40|82.54|81.94|82.51|81.91|82.54|81.94|82.51|81.91|11
1737743390000|2025-01-24 18:29:50|82.5|81.9|82.51|81.91|82.51|81.91|82.5|81.9|2
1737743400000|2025-01-24 18:30:00|82.5|81.9|82.48|81.88|82.51|81.91|82.48|81.88|7
1737743410000|2025-01-24 18:30:10|82.45|81.85|82.46|81.86|82.47|81.87|82.44|81.84|10
1737743420000|2025-01-24 18:30:20|82.45|81.85|82.48|81.88|82.48|81.88|82.44|81.84|11
1737743430000|2025-01-24 18:30:30|82.46|81.86|82.42|81.82|82.48|81.88|82.42|81.82|7
1737743440000|2025-01-24 18:30:40|82.43|81.83|82.42|81.82|82.43|81.83|82.42|81.82|2
1737743450000|2025-01-24 18:30:50|82.43|81.83|82.44|81.84|82.44|81.84|82.43|81.83|4
1737743460000|2025-01-24 18:31:00|82.47|81.87|82.57|81.97|82.59|81.99|82.47|81.87|15
1737743470000|2025-01-24 18:31:10|82.56|81.96|82.55|81.95|82.56|81.96|82.55|81.95|4
1737743480000|2025-01-24 18:31:20|82.57|81.97|82.51|81.91|82.57|81.97|82.51|81.91|12
1737743490000|2025-01-24 18:31:30|82.5|81.9|82.51|81.91|82.51|81.91|82.5|81.9|2
1737743500000|2025-01-24 18:31:40|82.52|81.92|82.58|81.98|82.58|81.98|82.52|81.92|11
1737743510000|2025-01-24 18:31:50|82.59|81.99|82.6|82|82.6|82|82.59|81.99|6
1737743520000|2025-01-24 18:32:00|82.59|81.99|82.52|81.92|82.59|81.99|82.52|81.92|13
1737743530000|2025-01-24 18:32:10|82.53|81.93|82.53|81.93|82.53|81.93|82.52|81.92|5
1737743540000|2025-01-24 18:32:20|82.54|81.94|82.52|81.92|82.55|81.95|82.52|81.92|4
1737743550000|2025-01-24 18:32:30|82.53|81.93|82.54|81.94|82.54|81.94|82.52|81.92|6
1737743560000|2025-01-24 18:32:40|82.59|81.99|82.61|82.01|82.61|82.01|82.59|81.99|3
1737743570000|2025-01-24 18:32:50|82.62|82.02|82.64|82.04|82.64|82.04|82.62|82.02|4
1737743580000|2025-01-24 18:33:00|82.63|82.03|82.53|81.93|82.63|82.03|82.53|81.93|9
1737743590000|2025-01-24 18:33:10|82.54|81.94|82.54|81.94|82.54|81.94|82.53|81.93|3
1737743600000|2025-01-24 18:33:20|82.53|81.93|82.53|81.93|82.54|81.94|82.53|81.93|3
1737743610000|2025-01-24 18:33:30|82.54|81.94|82.53|81.93|82.54|81.94|82.53|81.93|4
1737743620000|2025-01-24 18:33:40|82.52|81.92|82.49|81.89|82.52|81.92|82.49|81.89|4
1737743630000|2025-01-24 18:33:50|82.5|81.9|82.43|81.83|82.5|81.9|82.43|81.83|11
1737743640000|2025-01-24 18:34:00|82.44|81.84|82.43|81.83|82.49|81.89|82.43|81.83|13
1737743650000|2025-01-24 18:34:10|82.44|81.84|82.45|81.85|82.45|81.85|82.44|81.84|2
1737743660000|2025-01-24 18:34:20|82.47|81.87|82.45|81.85|82.49|81.89|82.45|81.85|6
1737743670000|2025-01-24 18:34:30|82.46|81.86|82.53|81.93|82.53|81.93|82.46|81.86|8
1737743680000|2025-01-24 18:34:40|82.51|81.91|82.49|81.89|82.52|81.92|82.49|81.89|6
1737743690000|2025-01-24 18:34:50|82.47|81.87|82.47|81.87|82.47|81.87|82.47|81.87|1
1737743700000|2025-01-24 18:35:00|82.48|81.88|82.51|81.91|82.54|81.94|82.48|81.88|11
1737743720000|2025-01-24 18:35:20|82.53|81.93|82.59|81.99|82.6|82|82.53|81.93|6
1737743730000|2025-01-24 18:35:30|82.6|82|82.6|82|82.6|82|82.6|82|1
1737743740000|2025-01-24 18:35:40|82.61|82.01|82.63|82.03|82.63|82.03|82.61|82.01|3
1737743750000|2025-01-24 18:35:50|82.61|82.01|82.62|82.02|82.62|82.02|82.61|82.01|2
1737743760000|2025-01-24 18:36:00|82.61|82.01|82.57|81.97|82.62|82.02|82.57|81.97|7
1737743770000|2025-01-24 18:36:10|82.56|81.96|82.52|81.92|82.56|81.96|82.52|81.92|7
1737743780000|2025-01-24 18:36:20|82.54|81.94|82.57|81.97|82.6|82|82.54|81.94|6
1737743790000|2025-01-24 18:36:30|82.56|81.96|82.55|81.95|82.56|81.96|82.53|81.93|7
1737743800000|2025-01-24 18:36:40|82.54|81.94|82.53|81.93|82.54|81.94|82.53|81.93|2
1737743810000|2025-01-24 18:36:50|82.52|81.92|82.52|81.92|82.53|81.93|82.52|81.92|3
1737743820000|2025-01-24 18:37:00|82.5|81.9|82.51|81.91|82.51|81.91|82.5|81.9|4
1737743840000|2025-01-24 18:37:20|82.52|81.92|82.61|82.01|82.61|82.01|82.52|81.92|4
1737743850000|2025-01-24 18:37:30|82.6|82|82.61|82.01|82.61|82.01|82.6|82|2
1737743860000|2025-01-24 18:37:40|82.6|82|82.61|82.01|82.61|82.01|82.6|82|2
1737743870000|2025-01-24 18:37:50|82.62|82.02|82.62|82.02|82.62|82.02|82.62|82.02|1
1737743880000|2025-01-24 18:38:00|82.61|82.01|82.55|81.95|82.61|82.01|82.55|81.95|6
1737743890000|2025-01-24 18:38:10|82.56|81.96|82.61|82.01|82.61|82.01|82.55|81.95|7
1737743900000|2025-01-24 18:38:20|82.62|82.02|82.6|82|82.62|82.02|82.6|82|3
1737743910000|2025-01-24 18:38:30|82.61|82.01|82.62|82.02|82.63|82.03|82.61|82.01|3
1737743920000|2025-01-24 18:38:40|82.61|82.01|82.53|81.93|82.61|82.01|82.53|81.93|7
1737743930000|2025-01-24 18:38:50|82.54|81.94|82.53|81.93|82.54|81.94|82.53|81.93|4
1737743940000|2025-01-24 18:39:00|82.54|81.94|82.54|81.94|82.55|81.95|82.53|81.93|7
1737743950000|2025-01-24 18:39:10|82.55|81.95|82.55|81.95|82.58|81.98|82.55|81.95|7
1737743960000|2025-01-24 18:39:20|82.54|81.94|82.54|81.94|82.55|81.95|82.54|81.94|3
1737743970000|2025-01-24 18:39:30|82.55|81.95|82.55|81.95|82.58|81.98|82.54|81.94|10
1737743980000|2025-01-24 18:39:40|82.54|81.94|82.52|81.92|82.54|81.94|82.52|81.92|3
1737743990000|2025-01-24 18:39:50|82.54|81.94|82.57|81.97|82.57|81.97|82.53|81.93|6
1737744000000|2025-01-24 18:40:00|82.58|81.98|82.51|81.91|82.58|81.98|82.51|81.91|11
1737744010000|2025-01-24 18:40:10|82.5|81.9|82.47|81.87|82.5|81.9|82.46|81.86|6
1737744020000|2025-01-24 18:40:20|82.45|81.85|82.33|81.73|82.45|81.85|82.33|81.73|14
1737744030000|2025-01-24 18:40:30|82.32|81.72|82.34|81.74|82.36|81.76|82.32|81.72|8
1737744040000|2025-01-24 18:40:40|82.33|81.73|82.34|81.74|82.35|81.75|82.33|81.73|5
1737744050000|2025-01-24 18:40:50|82.33|81.73|82.33|81.73|82.34|81.74|82.33|81.73|3
1737744060000|2025-01-24 18:41:00|82.32|81.72|82.27|81.67|82.32|81.72|82.27|81.67|6
1737744070000|2025-01-24 18:41:10|82.28|81.68|82.26|81.66|82.28|81.68|82.25|81.65|5
1737744080000|2025-01-24 18:41:20|82.25|81.65|82.26|81.66|82.26|81.66|82.25|81.65|2
1737744090000|2025-01-24 18:41:30|82.25|81.65|82.26|81.66|82.28|81.68|82.25|81.65|5
1737744100000|2025-01-24 18:41:40|82.25|81.65|82.22|81.62|82.25|81.65|82.21|81.61|10
1737744110000|2025-01-24 18:41:50|82.21|81.61|82.22|81.62|82.22|81.62|82.21|81.61|2
1737744120000|2025-01-24 18:42:00|82.23|81.63|82.23|81.63|82.24|81.64|82.21|81.61|6
1737744130000|2025-01-24 18:42:10|82.24|81.64|82.24|81.64|82.25|81.65|82.23|81.63|5
1737744140000|2025-01-24 18:42:20|82.22|81.62|82.23|81.63|82.23|81.63|82.22|81.62|2
1737744150000|2025-01-24 18:42:30|82.22|81.62|82.23|81.63|82.24|81.64|82.22|81.62|4
1737744160000|2025-01-24 18:42:40|82.22|81.62|82.23|81.63|82.24|81.64|82.22|81.62|5
1737744170000|2025-01-24 18:42:50|82.22|81.62|82.24|81.64|82.25|81.65|82.22|81.62|7
1737744180000|2025-01-24 18:43:00|82.25|81.65|82.28|81.68|82.28|81.68|82.25|81.65|7
1737744190000|2025-01-24 18:43:10|82.29|81.69|82.28|81.68|82.29|81.69|82.28|81.68|2
1737744200000|2025-01-24 18:43:20|82.29|81.69|82.29|81.69|82.29|81.69|82.29|81.69|1
1737744210000|2025-01-24 18:43:30|82.3|81.7|82.32|81.72|82.32|81.72|82.29|81.69|5
1737744240000|2025-01-24 18:44:00|82.31|81.71|82.31|81.71|82.31|81.71|82.31|81.71|1
1737744250000|2025-01-24 18:44:10|82.33|81.73|82.31|81.71|82.33|81.73|82.31|81.71|5
1737744260000|2025-01-24 18:44:20|82.32|81.72|82.32|81.72|82.32|81.72|82.31|81.71|3
1737744280000|2025-01-24 18:44:40|82.33|81.73|82.33|81.73|82.33|81.73|82.33|81.73|1
1737744300000|2025-01-24 18:45:00|82.34|81.74|82.41|81.81|82.41|81.81|82.34|81.74|4
1737744310000|2025-01-24 18:45:10|82.4|81.8|82.4|81.8|82.4|81.8|82.4|81.8|1
1737744330000|2025-01-24 18:45:30|82.39|81.79|82.35|81.75|82.39|81.79|82.35|81.75|4
1737744340000|2025-01-24 18:45:40|82.34|81.74|82.31|81.71|82.35|81.75|82.31|81.71|8
1737744360000|2025-01-24 18:46:00|82.3|81.7|82.3|81.7|82.3|81.7|82.3|81.7|1
1737744370000|2025-01-24 18:46:10|82.29|81.69|82.24|81.64|82.3|81.7|82.24|81.64|7
1737744380000|2025-01-24 18:46:20|82.23|81.63|82.21|81.61|82.23|81.63|82.21|81.61|2
1737744390000|2025-01-24 18:46:30|82.22|81.62|82.22|81.62|82.22|81.62|82.22|81.62|1
1737744400000|2025-01-24 18:46:40|82.21|81.61|82.18|81.58|82.21|81.61|82.12|81.52|10
1737744410000|2025-01-24 18:46:50|82.19|81.59|82.12|81.52|82.19|81.59|82.12|81.52|7
1737744420000|2025-01-24 18:47:00|82.13|81.53|82.14|81.54|82.14|81.54|82.13|81.53|2
1737744430000|2025-01-24 18:47:10|82.13|81.53|82.13|81.53|82.13|81.53|82.13|81.53|1
1737744440000|2025-01-24 18:47:20|82.14|81.54|82.21|81.61|82.21|81.61|82.14|81.54|9
1737744450000|2025-01-24 18:47:30|82.22|81.62|82.22|81.62|82.22|81.62|82.22|81.62|1
1737744460000|2025-01-24 18:47:40|82.23|81.63|82.22|81.62|82.23|81.63|82.22|81.62|2
1737744470000|2025-01-24 18:47:50|82.21|81.61|82.19|81.59|82.21|81.61|82.17|81.57|8
1737744480000|2025-01-24 18:48:00|82.18|81.58|82.12|81.52|82.18|81.58|82.12|81.52|6
1737744490000|2025-01-24 18:48:10|82.13|81.53|82.19|81.59|82.19|81.59|82.13|81.53|7
1737744500000|2025-01-24 18:48:20|82.2|81.6|82.2|81.6|82.21|81.61|82.2|81.6|3
1737744510000|2025-01-24 18:48:30|82.21|81.61|82.19|81.59|82.21|81.61|82.19|81.59|5
1737744520000|2025-01-24 18:48:40|82.21|81.61|82.21|81.61|82.21|81.61|82.19|81.59|5
1737744530000|2025-01-24 18:48:50|82.2|81.6|82.2|81.6|82.2|81.6|82.19|81.59|5
1737744540000|2025-01-24 18:49:00|82.21|81.61|82.21|81.61|82.22|81.62|82.21|81.61|3
1737744550000|2025-01-24 18:49:10|82.22|81.62|82.23|81.63|82.23|81.63|82.22|81.62|2
1737744560000|2025-01-24 18:49:20|82.22|81.62|82.23|81.63|82.23|81.63|82.21|81.61|4
1737744570000|2025-01-24 18:49:30|82.22|81.62|82.14|81.54|82.22|81.62|82.14|81.54|9
1737744580000|2025-01-24 18:49:40|82.13|81.53|82.13|81.53|82.13|81.53|82.12|81.52|3
1737744590000|2025-01-24 18:49:50|82.12|81.52|82.11|81.51|82.12|81.52|82.11|81.51|2
1737744600000|2025-01-24 18:50:00|82.13|81.53|82.12|81.52|82.13|81.53|82.11|81.51|4
1737744610000|2025-01-24 18:50:10|82.11|81.51|82.12|81.52|82.12|81.52|82.11|81.51|4
1737744620000|2025-01-24 18:50:20|82.13|81.53|82.16|81.56|82.16|81.56|82.12|81.52|6
1737744630000|2025-01-24 18:50:30|82.15|81.55|82.13|81.53|82.15|81.55|82.13|81.53|6
1737744640000|2025-01-24 18:50:40|82.12|81.52|82.13|81.53|82.14|81.54|82.12|81.52|12
1737744650000|2025-01-24 18:50:50|82.14|81.54|82.15|81.55|82.15|81.55|82.14|81.54|2
1737744660000|2025-01-24 18:51:00|82.2|81.6|82.2|81.6|82.21|81.61|82.14|81.54|14
1737744670000|2025-01-24 18:51:10|82.22|81.62|82.18|81.58|82.23|81.63|82.18|81.58|7
1737744680000|2025-01-24 18:51:20|82.17|81.57|82.14|81.54|82.17|81.57|82.14|81.54|8
1737744690000|2025-01-24 18:51:30|82.15|81.55|82.14|81.54|82.15|81.55|82.14|81.54|2
1737744700000|2025-01-24 18:51:40|82.13|81.53|82.11|81.51|82.13|81.53|82.11|81.51|5
1737744710000|2025-01-24 18:51:50|82.12|81.52|82.11|81.51|82.12|81.52|82.11|81.51|2
1737744720000|2025-01-24 18:52:00|82.12|81.52|82.14|81.54|82.14|81.54|82.12|81.52|6
1737744730000|2025-01-24 18:52:10|82.13|81.53|82.12|81.52|82.14|81.54|82.11|81.51|12
1737744740000|2025-01-24 18:52:20|82.11|81.51|82.19|81.59|82.2|81.6|82.11|81.51|7
1737744760000|2025-01-24 18:52:40|82.2|81.6|82.2|81.6|82.2|81.6|82.2|81.6|1
1737744770000|2025-01-24 18:52:50|82.21|81.61|82.21|81.61|82.21|81.61|82.21|81.61|1
1737744780000|2025-01-24 18:53:00|82.22|81.62|82.24|81.64|82.28|81.68|82.22|81.62|9
1737744790000|2025-01-24 18:53:10|82.23|81.63|82.24|81.64|82.24|81.64|82.23|81.63|2
1737744800000|2025-01-24 18:53:20|82.23|81.63|82.23|81.63|82.23|81.63|82.23|81.63|1
1737744810000|2025-01-24 18:53:30|82.22|81.62|82.22|81.62|82.22|81.62|82.22|81.62|1
1737744840000|2025-01-24 18:54:00|82.23|81.63|82.24|81.64|82.28|81.68|82.23|81.63|8
1737744850000|2025-01-24 18:54:10|82.25|81.65|82.24|81.64|82.25|81.65|82.24|81.64|2
1737744860000|2025-01-24 18:54:20|82.23|81.63|82.23|81.63|82.23|81.63|82.23|81.63|1
1737744870000|2025-01-24 18:54:30|82.22|81.62|82.21|81.61|82.22|81.62|82.21|81.61|2
1737744880000|2025-01-24 18:54:40|82.2|81.6|82.2|81.6|82.2|81.6|82.2|81.6|1
1737744890000|2025-01-24 18:54:50|82.19|81.59|82.14|81.54|82.19|81.59|82.14|81.54|4
1737744900000|2025-01-24 18:55:00|82.15|81.55|82.19|81.59|82.19|81.59|82.15|81.55|4
1737744910000|2025-01-24 18:55:10|82.17|81.57|82.1|81.5|82.17|81.57|82.1|81.5|7
1737744920000|2025-01-24 18:55:20|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737744930000|2025-01-24 18:55:30|82.2|81.6|82.13|81.53|82.2|81.6|82.13|81.53|6
1737744940000|2025-01-24 18:55:40|82.14|81.54|82.13|81.53|82.14|81.54|82.13|81.53|2
1737744950000|2025-01-24 18:55:50|82.12|81.52|82.13|81.53|82.13|81.53|82.11|81.51|4
1737744960000|2025-01-24 18:56:00|82.12|81.52|82.11|81.51|82.13|81.53|82.11|81.51|6
1737744970000|2025-01-24 18:56:10|82.12|81.52|82.13|81.53|82.15|81.55|82.12|81.52|8
1737744980000|2025-01-24 18:56:20|82.12|81.52|82.03|81.43|82.12|81.52|82.03|81.43|9
1737744990000|2025-01-24 18:56:30|82.02|81.42|82.01|81.41|82.05|81.45|82.01|81.41|12
1737745000000|2025-01-24 18:56:40|82.02|81.42|82.01|81.41|82.04|81.44|82.01|81.41|6
1737745010000|2025-01-24 18:56:50|82.02|81.42|82.03|81.43|82.03|81.43|82.02|81.42|2
1737745020000|2025-01-24 18:57:00|82.04|81.44|82.1|81.5|82.1|81.5|82.04|81.44|3
1737745030000|2025-01-24 18:57:10|82.09|81.49|82.1|81.5|82.1|81.5|82.06|81.46|9
1737745050000|2025-01-24 18:57:30|82.11|81.51|82.13|81.53|82.13|81.53|82.11|81.51|2
1737745060000|2025-01-24 18:57:40|82.14|81.54|82.2|81.6|82.2|81.6|82.14|81.54|4
1737745070000|2025-01-24 18:57:50|82.19|81.59|82.21|81.61|82.22|81.62|82.19|81.59|4
1737745080000|2025-01-24 18:58:00|82.19|81.59|82.2|81.6|82.2|81.6|82.19|81.59|2
1737745090000|2025-01-24 18:58:10|82.21|81.61|82.2|81.6|82.21|81.61|82.2|81.6|2
1737745100000|2025-01-24 18:58:20|82.15|81.55|82.14|81.54|82.16|81.56|82.14|81.54|6
1737745110000|2025-01-24 18:58:30|82.18|81.58|82.21|81.61|82.21|81.61|82.18|81.58|3
1737745120000|2025-01-24 18:58:40|82.2|81.6|82.22|81.62|82.22|81.62|82.2|81.6|3
1737745140000|2025-01-24 18:59:00|82.23|81.63|82.23|81.63|82.23|81.63|82.23|81.63|1
1737745150000|2025-01-24 18:59:10|82.22|81.62|82.23|81.63|82.23|81.63|82.22|81.62|4
1737745160000|2025-01-24 18:59:20|82.24|81.64|82.29|81.69|82.29|81.69|82.23|81.63|8
1737745170000|2025-01-24 18:59:30|82.3|81.7|82.29|81.69|82.31|81.71|82.29|81.69|6
1737745180000|2025-01-24 18:59:40|82.28|81.68|82.25|81.65|82.28|81.68|82.25|81.65|6
1737745190000|2025-01-24 18:59:50|82.26|81.66|82.26|81.66|82.28|81.68|82.26|81.66|5
1737745200000|2025-01-24 19:00:00|82.23|81.63|82.29|81.69|82.29|81.69|82.22|81.62|12
1737745210000|2025-01-24 19:00:10|82.28|81.68|82.31|81.71|82.32|81.72|82.28|81.68|9
1737745220000|2025-01-24 19:00:20|82.32|81.72|82.3|81.7|82.32|81.72|82.3|81.7|3
1737745230000|2025-01-24 19:00:30|82.29|81.69|82.31|81.71|82.31|81.71|82.29|81.69|7
1737745240000|2025-01-24 19:00:40|82.32|81.72|82.38|81.78|82.4|81.8|82.32|81.72|9
1737745250000|2025-01-24 19:00:50|82.37|81.77|82.34|81.74|82.37|81.77|82.33|81.73|8
1737745260000|2025-01-24 19:01:00|82.35|81.75|82.42|81.82|82.42|81.82|82.35|81.75|9
1737745270000|2025-01-24 19:01:10|82.41|81.81|82.38|81.78|82.41|81.81|82.37|81.77|5
1737745280000|2025-01-24 19:01:20|82.4|81.8|82.35|81.75|82.4|81.8|82.34|81.74|7
1737745290000|2025-01-24 19:01:30|82.37|81.77|82.35|81.75|82.37|81.77|82.34|81.74|7
1737745300000|2025-01-24 19:01:40|82.36|81.76|82.4|81.8|82.4|81.8|82.36|81.76|3
1737745310000|2025-01-24 19:01:50|82.39|81.79|82.38|81.78|82.39|81.79|82.36|81.76|6
1737745320000|2025-01-24 19:02:00|82.41|81.81|82.43|81.83|82.43|81.83|82.4|81.8|3
1737745330000|2025-01-24 19:02:10|82.42|81.82|82.43|81.83|82.43|81.83|82.42|81.82|4
1737745340000|2025-01-24 19:02:20|82.42|81.82|82.43|81.83|82.43|81.83|82.41|81.81|4
1737745350000|2025-01-24 19:02:30|82.42|81.82|82.35|81.75|82.42|81.82|82.35|81.75|6
1737745360000|2025-01-24 19:02:40|82.34|81.74|82.32|81.72|82.34|81.74|82.32|81.72|7
1737745370000|2025-01-24 19:02:50|82.31|81.71|82.3|81.7|82.32|81.72|82.3|81.7|4
1737745380000|2025-01-24 19:03:00|82.29|81.69|82.24|81.64|82.3|81.7|82.24|81.64|6
1737745390000|2025-01-24 19:03:10|82.26|81.66|82.24|81.64|82.26|81.66|82.24|81.64|7
1737745400000|2025-01-24 19:03:20|82.23|81.63|82.22|81.62|82.23|81.63|82.21|81.61|4
1737745410000|2025-01-24 19:03:30|82.21|81.61|82.21|81.61|82.21|81.61|82.21|81.61|1
1737745420000|2025-01-24 19:03:40|82.2|81.6|82.16|81.56|82.2|81.6|82.16|81.56|3
1737745430000|2025-01-24 19:03:50|82.15|81.55|82.11|81.51|82.16|81.56|82.11|81.51|10
1737745440000|2025-01-24 19:04:00|82.1|81.5|82.1|81.5|82.1|81.5|82.09|81.49|3
1737745460000|2025-01-24 19:04:20|82.11|81.51|82.11|81.51|82.11|81.51|82.11|81.51|1
1737745470000|2025-01-24 19:04:30|82.1|81.5|82.03|81.43|82.1|81.5|82.03|81.43|7
1737745480000|2025-01-24 19:04:40|82.04|81.44|82.05|81.45|82.1|81.5|82.04|81.44|8
1737745490000|2025-01-24 19:04:50|82.06|81.46|82.09|81.49|82.09|81.49|82.06|81.46|3
1737745500000|2025-01-24 19:05:00|82.1|81.5|82.09|81.49|82.1|81.5|82.09|81.49|2
1737745510000|2025-01-24 19:05:10|82.1|81.5|82.09|81.49|82.11|81.51|82.09|81.49|4
1737745520000|2025-01-24 19:05:20|82.1|81.5|82.1|81.5|82.1|81.5|82.1|81.5|1
1737745530000|2025-01-24 19:05:30|82.06|81.46|82.01|81.41|82.06|81.46|82.01|81.41|7
1737745540000|2025-01-24 19:05:40|82|81.4|82|81.4|82.01|81.41|82|81.4|3
1737745550000|2025-01-24 19:05:50|81.99|81.39|81.99|81.39|82|81.4|81.99|81.39|3
1737745560000|2025-01-24 19:06:00|81.97|81.37|81.95|81.35|81.97|81.37|81.95|81.35|3
1737745570000|2025-01-24 19:06:10|81.93|81.33|81.93|81.33|81.93|81.33|81.93|81.33|1
1737745580000|2025-01-24 19:06:20|81.92|81.32|81.92|81.32|81.94|81.34|81.92|81.32|5
1737745600000|2025-01-24 19:06:40|81.91|81.31|81.91|81.31|81.91|81.31|81.91|81.31|1
1737745610000|2025-01-24 19:06:50|81.9|81.3|81.92|81.32|81.92|81.32|81.9|81.3|3
1737745620000|2025-01-24 19:07:00|81.91|81.31|81.9|81.3|81.92|81.32|81.9|81.3|4
1737745640000|2025-01-24 19:07:20|81.89|81.29|81.87|81.27|81.89|81.29|81.85|81.25|8
1737745650000|2025-01-24 19:07:30|81.88|81.28|81.84|81.24|81.88|81.28|81.84|81.24|7
1737745660000|2025-01-24 19:07:40|81.85|81.25|81.85|81.25|81.87|81.27|81.84|81.24|6
1737745670000|2025-01-24 19:07:50|81.84|81.24|81.82|81.22|81.85|81.25|81.82|81.22|5
1737745690000|2025-01-24 19:08:10|81.83|81.23|81.83|81.23|81.83|81.23|81.83|81.23|1
1737745760000|2025-01-24 19:09:20|81.85|81.25|81.91|81.31|81.91|81.31|81.85|81.25|10
1737745770000|2025-01-24 19:09:30|81.9|81.3|81.91|81.31|81.91|81.31|81.9|81.3|2
1737745790000|2025-01-24 19:09:50|81.9|81.3|81.91|81.31|81.91|81.31|81.9|81.3|2
1737745800000|2025-01-24 19:10:00|81.92|81.32|81.95|81.35|81.95|81.35|81.92|81.32|3
1737745810000|2025-01-24 19:10:10|81.98|81.38|81.94|81.34|81.98|81.38|81.91|81.31|10
1737745820000|2025-01-24 19:10:20|81.93|81.33|81.92|81.32|81.93|81.33|81.92|81.32|4
1737745830000|2025-01-24 19:10:30|81.91|81.31|81.83|81.23|81.91|81.31|81.82|81.22|18
1737745840000|2025-01-24 19:10:40|81.82|81.22|81.83|81.23|81.83|81.23|81.82|81.22|2
1737745850000|2025-01-24 19:10:50|81.82|81.22|81.83|81.23|81.83|81.23|81.82|81.22|2
1737745860000|2025-01-24 19:11:00|81.82|81.22|81.86|81.26|81.91|81.31|81.82|81.22|13
1737745870000|2025-01-24 19:11:10|81.85|81.25|81.82|81.22|81.86|81.26|81.82|81.22|6
1737745890000|2025-01-24 19:11:30|81.83|81.23|81.86|81.26|81.86|81.26|81.83|81.23|10
1737745900000|2025-01-24 19:11:40|81.85|81.25|81.83|81.23|81.85|81.25|81.82|81.22|5
1737745910000|2025-01-24 19:11:50|81.82|81.22|81.82|81.22|81.82|81.22|81.82|81.22|1
1737745920000|2025-01-24 19:12:00|81.81|81.21|81.76|81.16|81.81|81.21|81.75|81.15|12
1737745930000|2025-01-24 19:12:10|81.77|81.17|81.7|81.1|81.79|81.19|81.7|81.1|13
1737745950000|2025-01-24 19:12:30|81.71|81.11|81.78|81.18|81.79|81.19|81.71|81.11|7
1737745960000|2025-01-24 19:12:40|81.77|81.17|81.77|81.17|81.77|81.17|81.77|81.17|1
1737745970000|2025-01-24 19:12:50|81.78|81.18|81.78|81.18|81.78|81.18|81.76|81.16|5
1737745980000|2025-01-24 19:13:00|81.77|81.17|81.74|81.14|81.77|81.17|81.74|81.14|8
1737745990000|2025-01-24 19:13:10|81.73|81.13|81.74|81.14|81.74|81.14|81.73|81.13|4
1737746000000|2025-01-24 19:13:20|81.75|81.15|81.8|81.2|81.8|81.2|81.74|81.14|8
1737746020000|2025-01-24 19:13:40|81.81|81.21|81.83|81.23|81.83|81.23|81.81|81.21|2
1737746040000|2025-01-24 19:14:00|81.82|81.22|81.81|81.21|81.83|81.23|81.81|81.21|6
1737746050000|2025-01-24 19:14:10|81.82|81.22|81.83|81.23|81.83|81.23|81.82|81.22|2
1737746060000|2025-01-24 19:14:20|81.84|81.24|81.84|81.24|81.84|81.24|81.83|81.23|3
1737746070000|2025-01-24 19:14:30|81.86|81.26|81.89|81.29|81.9|81.3|81.86|81.26|6
1737746080000|2025-01-24 19:14:40|81.88|81.28|81.87|81.27|81.88|81.28|81.87|81.27|2
1737746090000|2025-01-24 19:14:50|81.86|81.26|81.87|81.27|81.88|81.28|81.86|81.26|5
1737746100000|2025-01-24 19:15:00|81.88|81.28|81.92|81.32|81.92|81.32|81.88|81.28|5
1737746110000|2025-01-24 19:15:10|81.91|81.31|81.91|81.31|81.91|81.31|81.9|81.3|3
1737746120000|2025-01-24 19:15:20|81.92|81.32|81.99|81.39|81.99|81.39|81.92|81.32|5
1737746130000|2025-01-24 19:15:30|81.98|81.38|81.95|81.35|81.99|81.39|81.94|81.34|16
1737746140000|2025-01-24 19:15:40|81.96|81.36|81.98|81.38|81.99|81.39|81.96|81.36|10
1737746150000|2025-01-24 19:15:50|81.97|81.37|81.98|81.38|81.98|81.38|81.95|81.35|5
1737746160000|2025-01-24 19:16:00|81.97|81.37|81.98|81.38|81.99|81.39|81.97|81.37|5
1737746170000|2025-01-24 19:16:10|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737746180000|2025-01-24 19:16:20|81.98|81.38|81.93|81.33|81.98|81.38|81.93|81.33|4
1737746190000|2025-01-24 19:16:30|81.94|81.34|81.93|81.33|81.94|81.34|81.92|81.32|4
1737746200000|2025-01-24 19:16:40|81.96|81.36|81.98|81.38|81.98|81.38|81.96|81.36|5
1737746210000|2025-01-24 19:16:50|81.99|81.39|81.99|81.39|82|81.4|81.98|81.38|4
1737746220000|2025-01-24 19:17:00|82|81.4|82|81.4|82|81.4|81.99|81.39|3
1737746230000|2025-01-24 19:17:10|81.99|81.39|82.01|81.41|82.01|81.41|81.99|81.39|3
1737746240000|2025-01-24 19:17:20|82|81.4|82.01|81.41|82.01|81.41|82|81.4|2
1737746250000|2025-01-24 19:17:30|82|81.4|81.98|81.38|82|81.4|81.97|81.37|3
1737746260000|2025-01-24 19:17:40|81.97|81.37|81.95|81.35|81.97|81.37|81.94|81.34|9
1737746270000|2025-01-24 19:17:50|81.94|81.34|81.92|81.32|81.94|81.34|81.92|81.32|3
1737746280000|2025-01-24 19:18:00|81.91|81.31|81.89|81.29|81.91|81.31|81.89|81.29|5
1737746290000|2025-01-24 19:18:10|81.88|81.28|81.81|81.21|81.88|81.28|81.81|81.21|7
1737746310000|2025-01-24 19:18:30|81.8|81.2|81.81|81.21|81.81|81.21|81.8|81.2|2
1737746330000|2025-01-24 19:18:50|81.82|81.22|81.81|81.21|81.82|81.22|81.81|81.21|2
1737746350000|2025-01-24 19:19:10|81.82|81.22|81.83|81.23|81.83|81.23|81.82|81.22|2
1737746370000|2025-01-24 19:19:30|81.82|81.22|81.82|81.22|81.82|81.22|81.81|81.21|5
1737746380000|2025-01-24 19:19:40|81.83|81.23|81.82|81.22|81.83|81.23|81.82|81.22|4
1737746390000|2025-01-24 19:19:50|81.83|81.23|81.85|81.25|81.87|81.27|81.83|81.23|3
1737746400000|2025-01-24 19:20:00|81.84|81.24|81.85|81.25|81.85|81.25|81.84|81.24|2
1737746410000|2025-01-24 19:20:10|81.86|81.26|81.89|81.29|81.9|81.3|81.86|81.26|4
1737746420000|2025-01-24 19:20:20|81.88|81.28|81.83|81.23|81.88|81.28|81.83|81.23|9
1737746430000|2025-01-24 19:20:30|81.82|81.22|81.82|81.22|81.82|81.22|81.82|81.22|1
1737746440000|2025-01-24 19:20:40|81.81|81.21|81.84|81.24|81.84|81.24|81.81|81.21|3
1737746450000|2025-01-24 19:20:50|81.83|81.23|81.83|81.23|81.84|81.24|81.83|81.23|5
1737746460000|2025-01-24 19:21:00|81.82|81.22|81.83|81.23|81.83|81.23|81.82|81.22|2
1737746470000|2025-01-24 19:21:10|81.84|81.24|81.84|81.24|81.84|81.24|81.84|81.24|1
1737746490000|2025-01-24 19:21:30|81.88|81.28|81.89|81.29|81.9|81.3|81.88|81.28|6
1737746500000|2025-01-24 19:21:40|81.9|81.3|81.9|81.3|81.9|81.3|81.9|81.3|1
1737746510000|2025-01-24 19:21:50|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737746520000|2025-01-24 19:22:00|81.9|81.3|81.97|81.37|81.98|81.38|81.9|81.3|14
1737746530000|2025-01-24 19:22:10|81.98|81.38|81.99|81.39|81.99|81.39|81.98|81.38|2
1737746540000|2025-01-24 19:22:20|81.98|81.38|81.99|81.39|81.99|81.39|81.98|81.38|2
1737746550000|2025-01-24 19:22:30|82.01|81.41|82|81.4|82.01|81.41|82|81.4|2
1737746560000|2025-01-24 19:22:40|82.01|81.41|81.99|81.39|82.01|81.41|81.99|81.39|3
1737746570000|2025-01-24 19:22:50|82|81.4|81.96|81.36|82|81.4|81.96|81.36|3
1737746580000|2025-01-24 19:23:00|81.97|81.37|82|81.4|82.01|81.41|81.97|81.37|4
1737746600000|2025-01-24 19:23:20|82.02|81.42|82.01|81.41|82.02|81.42|82.01|81.41|4
1737746610000|2025-01-24 19:23:30|82.02|81.42|82.02|81.42|82.02|81.42|82.02|81.42|1
1737746640000|2025-01-24 19:24:00|82.01|81.41|81.99|81.39|82.02|81.42|81.99|81.39|5
1737746650000|2025-01-24 19:24:10|81.96|81.36|81.96|81.36|81.96|81.36|81.96|81.36|1
1737746660000|2025-01-24 19:24:20|81.97|81.37|81.98|81.38|81.98|81.38|81.97|81.37|2
1737746670000|2025-01-24 19:24:30|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737746680000|2025-01-24 19:24:40|82|81.4|82.02|81.42|82.02|81.42|82|81.4|3
1737746690000|2025-01-24 19:24:50|82.03|81.43|82.03|81.43|82.03|81.43|82.02|81.42|3
1737746710000|2025-01-24 19:25:10|82.02|81.42|82.02|81.42|82.02|81.42|82.02|81.42|1
1737746720000|2025-01-24 19:25:20|82|81.4|82.02|81.42|82.03|81.43|82|81.4|5
1737746740000|2025-01-24 19:25:40|82.03|81.43|82.03|81.43|82.05|81.45|82.03|81.43|8
1737746750000|2025-01-24 19:25:50|82.04|81.44|82.03|81.43|82.04|81.44|82.03|81.43|2
1737746760000|2025-01-24 19:26:00|82.04|81.44|82.02|81.42|82.04|81.44|82.02|81.42|3
1737746770000|2025-01-24 19:26:10|82.03|81.43|82.01|81.41|82.03|81.43|82.01|81.41|3
1737746780000|2025-01-24 19:26:20|82|81.4|81.99|81.39|82|81.4|81.99|81.39|4
1737746810000|2025-01-24 19:26:50|82|81.4|82|81.4|82|81.4|81.99|81.39|3
1737746820000|2025-01-24 19:27:00|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737746830000|2025-01-24 19:27:10|82|81.4|82|81.4|82|81.4|82|81.4|1
1737746840000|2025-01-24 19:27:20|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737746850000|2025-01-24 19:27:30|81.98|81.38|81.98|81.38|81.98|81.38|81.97|81.37|3
1737746870000|2025-01-24 19:27:50|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737746880000|2025-01-24 19:28:00|82|81.4|82.02|81.42|82.02|81.42|82|81.4|3
1737746890000|2025-01-24 19:28:10|82.01|81.41|82.01|81.41|82.01|81.41|82.01|81.41|1
1737746900000|2025-01-24 19:28:20|82.02|81.42|82.02|81.42|82.02|81.42|82.02|81.42|1
1737746930000|2025-01-24 19:28:50|82.01|81.41|82.02|81.42|82.02|81.42|82.01|81.41|2
1737746950000|2025-01-24 19:29:10|82.01|81.41|82.01|81.41|82.01|81.41|82.01|81.41|1
1737746960000|2025-01-24 19:29:20|82|81.4|82|81.4|82|81.4|82|81.4|1
1737746970000|2025-01-24 19:29:30|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737746980000|2025-01-24 19:29:40|81.96|81.36|81.96|81.36|81.96|81.36|81.95|81.35|3
1737747000000|2025-01-24 19:30:00|81.98|81.38|82|81.4|82|81.4|81.98|81.38|5
1737747010000|2025-01-24 19:30:10|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737747020000|2025-01-24 19:30:20|81.98|81.38|81.99|81.39|81.99|81.39|81.97|81.37|4
1737747030000|2025-01-24 19:30:30|81.98|81.38|81.96|81.36|81.99|81.39|81.96|81.36|5
1737747040000|2025-01-24 19:30:40|81.98|81.38|82.01|81.41|82.01|81.41|81.98|81.38|8
1737747050000|2025-01-24 19:30:50|82|81.4|82|81.4|82|81.4|82|81.4|1
1737747060000|2025-01-24 19:31:00|81.99|81.39|82|81.4|82|81.4|81.99|81.39|2
1737747070000|2025-01-24 19:31:10|82.02|81.42|82.02|81.42|82.02|81.42|82.02|81.42|1
1737747080000|2025-01-24 19:31:20|82.03|81.43|82.02|81.42|82.03|81.43|82.02|81.42|2
1737747090000|2025-01-24 19:31:30|82.01|81.41|82.01|81.41|82.01|81.41|82.01|81.41|1
1737747100000|2025-01-24 19:31:40|82.02|81.42|82.01|81.41|82.02|81.42|82.01|81.41|2
1737747110000|2025-01-24 19:31:50|82|81.4|82.02|81.42|82.02|81.42|81.98|81.38|7
1737747120000|2025-01-24 19:32:00|82.01|81.41|82.03|81.43|82.03|81.43|82.01|81.41|5
1737747130000|2025-01-24 19:32:10|82.04|81.44|82.09|81.49|82.09|81.49|82.04|81.44|3
1737747140000|2025-01-24 19:32:20|82.1|81.5|82.09|81.49|82.11|81.51|82.09|81.49|4
1737747150000|2025-01-24 19:32:30|82.08|81.48|82.1|81.5|82.1|81.5|82.06|81.46|10
1737747160000|2025-01-24 19:32:40|82.12|81.52|82.12|81.52|82.14|81.54|82.11|81.51|9
1737747170000|2025-01-24 19:32:50|82.13|81.53|82.13|81.53|82.13|81.53|82.13|81.53|1
1737747180000|2025-01-24 19:33:00|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737747190000|2025-01-24 19:33:10|82.11|81.51|82.09|81.49|82.12|81.52|82.09|81.49|5
1737747200000|2025-01-24 19:33:20|82.08|81.48|82.09|81.49|82.09|81.49|82.01|81.41|14
1737747210000|2025-01-24 19:33:30|82.08|81.48|82.09|81.49|82.09|81.49|82.08|81.48|4
1737747220000|2025-01-24 19:33:40|82.14|81.54|82.12|81.52|82.14|81.54|82.12|81.52|3
1737747230000|2025-01-24 19:33:50|82.11|81.51|82.11|81.51|82.11|81.51|82.11|81.51|1
1737747240000|2025-01-24 19:34:00|82.08|81.48|82.08|81.48|82.08|81.48|82.06|81.46|3
1737747250000|2025-01-24 19:34:10|82.07|81.47|82.1|81.5|82.11|81.51|82.07|81.47|5
1737747260000|2025-01-24 19:34:20|82.09|81.49|82.1|81.5|82.1|81.5|82.09|81.49|2
1737747270000|2025-01-24 19:34:30|82.09|81.49|82.09|81.49|82.09|81.49|82.08|81.48|7
1737747280000|2025-01-24 19:34:40|82.05|81.45|82.05|81.45|82.09|81.49|82.04|81.44|8
1737747290000|2025-01-24 19:34:50|82.06|81.46|82.01|81.41|82.06|81.46|82.01|81.41|7
1737747300000|2025-01-24 19:35:00|82.02|81.42|81.94|81.34|82.02|81.42|81.94|81.34|10
1737747310000|2025-01-24 19:35:10|81.93|81.33|81.92|81.32|81.93|81.33|81.91|81.31|6
1737747320000|2025-01-24 19:35:20|81.93|81.33|81.92|81.32|81.93|81.33|81.92|81.32|4
1737747330000|2025-01-24 19:35:30|81.91|81.31|81.92|81.32|81.92|81.32|81.91|81.31|2
1737747340000|2025-01-24 19:35:40|81.94|81.34|81.94|81.34|81.95|81.35|81.94|81.34|3
1737747350000|2025-01-24 19:35:50|81.95|81.35|81.95|81.35|81.95|81.35|81.95|81.35|1
1737747360000|2025-01-24 19:36:00|81.93|81.33|81.91|81.31|81.93|81.33|81.91|81.31|5
1737747370000|2025-01-24 19:36:10|81.92|81.32|81.91|81.31|81.92|81.32|81.91|81.31|4
1737747380000|2025-01-24 19:36:20|81.92|81.32|81.94|81.34|81.95|81.35|81.92|81.32|5
1737747390000|2025-01-24 19:36:30|81.93|81.33|81.91|81.31|81.93|81.33|81.9|81.3|7
1737747400000|2025-01-24 19:36:40|81.9|81.3|81.91|81.31|81.91|81.31|81.9|81.3|2
1737747410000|2025-01-24 19:36:50|81.9|81.3|81.88|81.28|81.9|81.3|81.86|81.26|8
1737747420000|2025-01-24 19:37:00|81.89|81.29|81.89|81.29|81.9|81.3|81.89|81.29|5
1737747430000|2025-01-24 19:37:10|81.9|81.3|81.92|81.32|81.93|81.33|81.9|81.3|6
1737747440000|2025-01-24 19:37:20|81.93|81.33|81.92|81.32|81.93|81.33|81.92|81.32|2
1737747450000|2025-01-24 19:37:30|81.93|81.33|81.91|81.31|81.93|81.33|81.91|81.31|3
1737747460000|2025-01-24 19:37:40|81.9|81.3|81.92|81.32|81.92|81.32|81.9|81.3|3
1737747470000|2025-01-24 19:37:50|81.91|81.31|81.94|81.34|81.94|81.34|81.91|81.31|3
1737747480000|2025-01-24 19:38:00|81.93|81.33|81.95|81.35|81.96|81.36|81.93|81.33|7
1737747490000|2025-01-24 19:38:10|81.96|81.36|81.95|81.35|81.97|81.37|81.94|81.34|8
1737747500000|2025-01-24 19:38:20|81.94|81.34|81.94|81.34|81.94|81.34|81.94|81.34|1
1737747520000|2025-01-24 19:38:40|81.95|81.35|81.96|81.36|81.97|81.37|81.94|81.34|6
1737747530000|2025-01-24 19:38:50|81.98|81.38|82|81.4|82|81.4|81.98|81.38|2
1737747540000|2025-01-24 19:39:00|81.99|81.39|82.02|81.42|82.03|81.43|81.99|81.39|5
1737747550000|2025-01-24 19:39:10|82.03|81.43|82.03|81.43|82.03|81.43|82.03|81.43|1
1737747560000|2025-01-24 19:39:20|82.02|81.42|82.03|81.43|82.03|81.43|82.02|81.42|2
1737747570000|2025-01-24 19:39:30|82.02|81.42|82.02|81.42|82.02|81.42|82.02|81.42|1
1737747580000|2025-01-24 19:39:40|82.01|81.41|82|81.4|82.02|81.42|82|81.4|3
1737747590000|2025-01-24 19:39:50|82.01|81.41|82.01|81.41|82.01|81.41|82|81.4|3
1737747600000|2025-01-24 19:40:00|82.02|81.42|82.02|81.42|82.02|81.42|82.02|81.42|1
1737747610000|2025-01-24 19:40:10|82.03|81.43|82.02|81.42|82.03|81.43|82.02|81.42|2
1737747620000|2025-01-24 19:40:20|82.03|81.43|82.05|81.45|82.05|81.45|82.03|81.43|3
1737747630000|2025-01-24 19:40:30|82.04|81.44|82.04|81.44|82.04|81.44|82.04|81.44|1
1737747640000|2025-01-24 19:40:40|82.03|81.43|82.03|81.43|82.04|81.44|82.03|81.43|3
1737747650000|2025-01-24 19:40:50|82.02|81.42|82|81.4|82.02|81.42|82|81.4|4
1737747660000|2025-01-24 19:41:00|81.99|81.39|81.99|81.39|82|81.4|81.99|81.39|3
1737747670000|2025-01-24 19:41:10|81.98|81.38|81.99|81.39|82|81.4|81.98|81.38|4
1737747680000|2025-01-24 19:41:20|81.98|81.38|82|81.4|82|81.4|81.98|81.38|10
1737747700000|2025-01-24 19:41:40|82.01|81.41|82.01|81.41|82.01|81.41|82.01|81.41|1
1737747710000|2025-01-24 19:41:50|82|81.4|82.01|81.41|82.01|81.41|82|81.4|2
1737747740000|2025-01-24 19:42:20|82.02|81.42|82.02|81.42|82.03|81.43|82.02|81.42|5
1737747770000|2025-01-24 19:42:50|82.03|81.43|82.03|81.43|82.03|81.43|82.02|81.42|3
1737747780000|2025-01-24 19:43:00|82.04|81.44|82.02|81.42|82.04|81.44|82.02|81.42|3
1737747790000|2025-01-24 19:43:10|82.01|81.41|81.94|81.34|82.02|81.42|81.94|81.34|7
1737747800000|2025-01-24 19:43:20|81.93|81.33|81.92|81.32|81.94|81.34|81.92|81.32|6
1737747820000|2025-01-24 19:43:40|81.91|81.31|81.82|81.22|81.91|81.31|81.82|81.22|7
1737747830000|2025-01-24 19:43:50|81.83|81.23|81.83|81.23|81.83|81.23|81.83|81.23|1
1737747840000|2025-01-24 19:44:00|81.82|81.22|81.81|81.21|81.82|81.22|81.81|81.21|2
1737747850000|2025-01-24 19:44:10|81.8|81.2|81.74|81.14|81.81|81.21|81.74|81.14|12
1737747860000|2025-01-24 19:44:20|81.75|81.15|81.71|81.11|81.76|81.16|81.71|81.11|7
1737747870000|2025-01-24 19:44:30|81.69|81.09|81.71|81.11|81.71|81.11|81.69|81.09|8
1737747880000|2025-01-24 19:44:40|81.72|81.12|81.72|81.12|81.72|81.12|81.71|81.11|3
1737747890000|2025-01-24 19:44:50|81.71|81.11|81.71|81.11|81.72|81.12|81.71|81.11|3
1737747900000|2025-01-24 19:45:00|81.7|81.1|81.7|81.1|81.7|81.1|81.69|81.09|3
1737747910000|2025-01-24 19:45:10|81.69|81.09|81.62|81.02|81.69|81.09|81.61|81.01|4
1737747920000|2025-01-24 19:45:20|81.61|81.01|81.6|81|81.62|81.02|81.6|81|4
1737747930000|2025-01-24 19:45:30|81.59|80.99|81.52|80.92|81.6|81|81.52|80.92|11
1737747940000|2025-01-24 19:45:40|81.51|80.91|81.52|80.92|81.52|80.92|81.51|80.91|2
1737747950000|2025-01-24 19:45:50|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737747960000|2025-01-24 19:46:00|81.52|80.92|81.52|80.92|81.52|80.92|81.52|80.92|1
1737747980000|2025-01-24 19:46:20|81.53|80.93|81.57|80.97|81.57|80.97|81.53|80.93|4
1737747990000|2025-01-24 19:46:30|81.59|80.99|81.59|80.99|81.59|80.99|81.58|80.98|3
1737748000000|2025-01-24 19:46:40|81.58|80.98|81.56|80.96|81.58|80.98|81.56|80.96|3
1737748010000|2025-01-24 19:46:50|81.57|80.97|81.58|80.98|81.58|80.98|81.57|80.97|2
1737748020000|2025-01-24 19:47:00|81.6|81|81.61|81.01|81.65|81.05|81.59|80.99|13
1737748030000|2025-01-24 19:47:10|81.6|81|81.59|80.99|81.61|81.01|81.59|80.99|7
1737748040000|2025-01-24 19:47:20|81.6|81|81.6|81|81.61|81.01|81.6|81|3
1737748050000|2025-01-24 19:47:30|81.59|80.99|81.53|80.93|81.59|80.99|81.52|80.92|7
1737748060000|2025-01-24 19:47:40|81.54|80.94|81.53|80.93|81.57|80.97|81.53|80.93|8
1737748070000|2025-01-24 19:47:50|81.55|80.95|81.57|80.97|81.57|80.97|81.54|80.94|11
1737748080000|2025-01-24 19:48:00|81.59|80.99|81.59|80.99|81.61|81.01|81.59|80.99|5
1737748090000|2025-01-24 19:48:10|81.6|81|81.59|80.99|81.6|81|81.59|80.99|4
1737748100000|2025-01-24 19:48:20|81.6|81|81.59|80.99|81.6|81|81.59|80.99|2
1737748110000|2025-01-24 19:48:30|81.6|81|81.6|81|81.6|81|81.6|81|1
1737748120000|2025-01-24 19:48:40|81.59|80.99|81.51|80.91|81.59|80.99|81.51|80.91|8
1737748130000|2025-01-24 19:48:50|81.52|80.92|81.51|80.91|81.52|80.92|81.51|80.91|2
1737748140000|2025-01-24 19:49:00|81.52|80.92|81.52|80.92|81.52|80.92|81.52|80.92|1
1737748150000|2025-01-24 19:49:10|81.51|80.91|81.52|80.92|81.52|80.92|81.51|80.91|2
1737748160000|2025-01-24 19:49:20|81.53|80.93|81.53|80.93|81.53|80.93|81.53|80.93|1
1737748170000|2025-01-24 19:49:30|81.54|80.94|81.54|80.94|81.54|80.94|81.53|80.93|5
1737748180000|2025-01-24 19:49:40|81.55|80.95|81.55|80.95|81.57|80.97|81.54|80.94|10
1737748190000|2025-01-24 19:49:50|81.56|80.96|81.56|80.96|81.57|80.97|81.54|80.94|11
1737748200000|2025-01-24 19:50:00|81.54|80.94|81.52|80.92|81.54|80.94|81.52|80.92|3
1737748210000|2025-01-24 19:50:10|81.53|80.93|81.53|80.93|81.56|80.96|81.53|80.93|9
1737748220000|2025-01-24 19:50:20|81.54|80.94|81.53|80.93|81.54|80.94|81.53|80.93|2
1737748230000|2025-01-24 19:50:30|81.52|80.92|81.52|80.92|81.52|80.92|81.51|80.91|3
1737748240000|2025-01-24 19:50:40|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737748260000|2025-01-24 19:51:00|81.43|80.83|81.41|80.81|81.43|80.83|81.41|80.81|3
1737748270000|2025-01-24 19:51:10|81.4|80.8|81.42|80.82|81.42|80.82|81.38|80.78|7
1737748280000|2025-01-24 19:51:20|81.43|80.83|81.47|80.87|81.47|80.87|81.43|80.83|4
1737748290000|2025-01-24 19:51:30|81.45|80.85|81.47|80.87|81.47|80.87|81.45|80.85|5
1737748300000|2025-01-24 19:51:40|81.48|80.88|81.47|80.87|81.48|80.88|81.47|80.87|2
1737748310000|2025-01-24 19:51:50|81.48|80.88|81.47|80.87|81.48|80.88|81.47|80.87|4
1737748320000|2025-01-24 19:52:00|81.48|80.88|81.39|80.79|81.48|80.88|81.39|80.79|9
1737748330000|2025-01-24 19:52:10|81.4|80.8|81.4|80.8|81.4|80.8|81.39|80.79|3
1737748340000|2025-01-24 19:52:20|81.39|80.79|81.4|80.8|81.4|80.8|81.38|80.78|4
1737748350000|2025-01-24 19:52:30|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737748360000|2025-01-24 19:52:40|81.4|80.8|81.4|80.8|81.41|80.81|81.4|80.8|3
1737748370000|2025-01-24 19:52:50|81.41|80.81|81.41|80.81|81.41|80.81|81.41|80.81|1
1737748380000|2025-01-24 19:53:00|81.43|80.83|81.47|80.87|81.48|80.88|81.43|80.83|13
1737748390000|2025-01-24 19:53:10|81.46|80.86|81.47|80.87|81.47|80.87|81.44|80.84|7
1737748400000|2025-01-24 19:53:20|81.46|80.86|81.47|80.87|81.48|80.88|81.46|80.86|6
1737748410000|2025-01-24 19:53:30|81.48|80.88|81.48|80.88|81.48|80.88|81.48|80.88|1
1737748420000|2025-01-24 19:53:40|81.49|80.89|81.51|80.91|81.51|80.91|81.49|80.89|5
1737748430000|2025-01-24 19:53:50|81.5|80.9|81.49|80.89|81.5|80.9|81.49|80.89|2
1737748440000|2025-01-24 19:54:00|81.48|80.88|81.48|80.88|81.49|80.89|81.48|80.88|3
1737748450000|2025-01-24 19:54:10|81.47|80.87|81.47|80.87|81.47|80.87|81.47|80.87|1
1737748460000|2025-01-24 19:54:20|81.46|80.86|81.47|80.87|81.47|80.87|81.46|80.86|4
1737748470000|2025-01-24 19:54:30|81.46|80.86|81.47|80.87|81.47|80.87|81.46|80.86|2
1737748480000|2025-01-24 19:54:40|81.48|80.88|81.48|80.88|81.48|80.88|81.47|80.87|3
1737748500000|2025-01-24 19:55:00|81.47|80.87|81.49|80.89|81.49|80.89|81.47|80.87|3
1737748510000|2025-01-24 19:55:10|81.5|80.9|81.5|80.9|81.5|80.9|81.49|80.89|3
1737748520000|2025-01-24 19:55:20|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737748550000|2025-01-24 19:55:50|81.5|80.9|81.47|80.87|81.5|80.9|81.47|80.87|6
1737748560000|2025-01-24 19:56:00|81.48|80.88|81.48|80.88|81.48|80.88|81.47|80.87|3
1737748570000|2025-01-24 19:56:10|81.49|80.89|81.49|80.89|81.5|80.9|81.49|80.89|3
1737748580000|2025-01-24 19:56:20|81.48|80.88|81.49|80.89|81.5|80.9|81.48|80.88|3
1737748590000|2025-01-24 19:56:30|81.5|80.9|81.5|80.9|81.5|80.9|81.5|80.9|1
1737748600000|2025-01-24 19:56:40|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737748610000|2025-01-24 19:56:50|81.52|80.92|81.51|80.91|81.52|80.92|81.5|80.9|3
1737748620000|2025-01-24 19:57:00|81.52|80.92|81.51|80.91|81.52|80.92|81.51|80.91|2
1737748630000|2025-01-24 19:57:10|81.52|80.92|81.56|80.96|81.57|80.97|81.52|80.92|4
1737748640000|2025-01-24 19:57:20|81.57|80.97|81.56|80.96|81.58|80.98|81.56|80.96|4
1737748650000|2025-01-24 19:57:30|81.57|80.97|81.57|80.97|81.57|80.97|81.56|80.96|3
1737748660000|2025-01-24 19:57:40|81.54|80.94|81.57|80.97|81.57|80.97|81.54|80.94|5
1737748670000|2025-01-24 19:57:50|81.56|80.96|81.57|80.97|81.57|80.97|81.56|80.96|2
1737748680000|2025-01-24 19:58:00|81.58|80.98|81.53|80.93|81.58|80.98|81.53|80.93|5
1737748690000|2025-01-24 19:58:10|81.52|80.92|81.48|80.88|81.52|80.92|81.47|80.87|8
1737748700000|2025-01-24 19:58:20|81.47|80.87|81.47|80.87|81.47|80.87|81.47|80.87|1
1737748710000|2025-01-24 19:58:30|81.48|80.88|81.5|80.9|81.5|80.9|81.48|80.88|4
1737748720000|2025-01-24 19:58:40|81.51|80.91|81.51|80.91|81.52|80.92|81.51|80.91|3
1737748740000|2025-01-24 19:59:00|81.53|80.93|81.53|80.93|81.53|80.93|81.52|80.92|3
1737748750000|2025-01-24 19:59:10|81.52|80.92|81.51|80.91|81.52|80.92|81.51|80.91|2
1737748760000|2025-01-24 19:59:20|81.5|80.9|81.56|80.96|81.56|80.96|81.5|80.9|4
1737748770000|2025-01-24 19:59:30|81.55|80.95|81.55|80.95|81.55|80.95|81.52|80.92|5
1737748780000|2025-01-24 19:59:40|81.54|80.94|81.56|80.96|81.56|80.96|81.54|80.94|11
1737748790000|2025-01-24 19:59:50|81.57|80.97|81.58|80.98|81.58|80.98|81.57|80.97|2
1737748800000|2025-01-24 20:00:00|81.59|80.99|81.68|81.08|81.69|81.09|81.58|80.98|10
1737748810000|2025-01-24 20:00:10|81.69|81.09|81.66|81.06|81.69|81.09|81.65|81.05|7
1737748820000|2025-01-24 20:00:20|81.67|81.07|81.68|81.08|81.68|81.08|81.67|81.07|2
1737748830000|2025-01-24 20:00:30|81.69|81.09|81.7|81.1|81.7|81.1|81.69|81.09|2
1737748840000|2025-01-24 20:00:40|81.69|81.09|81.67|81.07|81.7|81.1|81.65|81.05|10
1737748850000|2025-01-24 20:00:50|81.66|81.06|81.68|81.08|81.69|81.09|81.66|81.06|6
1737748860000|2025-01-24 20:01:00|81.7|81.1|81.73|81.13|81.74|81.14|81.7|81.1|5
1737748870000|2025-01-24 20:01:10|81.72|81.12|81.72|81.12|81.72|81.12|81.71|81.11|3
1737748880000|2025-01-24 20:01:20|81.71|81.11|81.68|81.08|81.71|81.11|81.68|81.08|4
1737748890000|2025-01-24 20:01:30|81.67|81.07|81.67|81.07|81.67|81.07|81.67|81.07|1
1737748900000|2025-01-24 20:01:40|81.66|81.06|81.66|81.06|81.66|81.06|81.66|81.06|1
1737748920000|2025-01-24 20:02:00|81.67|81.07|81.69|81.09|81.71|81.11|81.67|81.07|8
1737748930000|2025-01-24 20:02:10|81.7|81.1|81.72|81.12|81.73|81.13|81.69|81.09|7
1737748940000|2025-01-24 20:02:20|81.73|81.13|81.69|81.09|81.75|81.15|81.69|81.09|10
1737748950000|2025-01-24 20:02:30|81.7|81.1|81.73|81.13|81.74|81.14|81.7|81.1|6
1737748960000|2025-01-24 20:02:40|81.74|81.14|81.77|81.17|81.77|81.17|81.74|81.14|6
1737748970000|2025-01-24 20:02:50|81.78|81.18|81.8|81.2|81.81|81.21|81.78|81.18|4
1737748990000|2025-01-24 20:03:10|81.81|81.21|81.83|81.23|81.83|81.23|81.81|81.21|2
1737749000000|2025-01-24 20:03:20|81.82|81.22|81.8|81.2|81.82|81.22|81.8|81.2|5
1737749010000|2025-01-24 20:03:30|81.82|81.22|81.81|81.21|81.82|81.22|81.81|81.21|2
1737749020000|2025-01-24 20:03:40|81.82|81.22|81.82|81.22|81.83|81.23|81.81|81.21|5
1737749030000|2025-01-24 20:03:50|81.83|81.23|81.86|81.26|81.86|81.26|81.83|81.23|3
1737749040000|2025-01-24 20:04:00|81.87|81.27|81.87|81.27|81.87|81.27|81.87|81.27|1
1737749050000|2025-01-24 20:04:10|81.86|81.26|81.83|81.23|81.86|81.26|81.82|81.22|4
1737749060000|2025-01-24 20:04:20|81.82|81.22|81.82|81.22|81.83|81.23|81.82|81.22|3
1737749070000|2025-01-24 20:04:30|81.81|81.21|81.81|81.21|81.81|81.21|81.81|81.21|1
1737749100000|2025-01-24 20:05:00|81.82|81.22|81.82|81.22|81.83|81.23|81.82|81.22|3
1737749110000|2025-01-24 20:05:10|81.83|81.23|81.82|81.22|81.83|81.23|81.82|81.22|2
1737749120000|2025-01-24 20:05:20|81.87|81.27|81.84|81.24|81.87|81.27|81.84|81.24|3
1737749130000|2025-01-24 20:05:30|81.83|81.23|81.82|81.22|81.83|81.23|81.82|81.22|4
1737749140000|2025-01-24 20:05:40|81.81|81.21|81.79|81.19|81.82|81.22|81.79|81.19|5
1737749160000|2025-01-24 20:06:00|81.8|81.2|81.79|81.19|81.8|81.2|81.78|81.18|5
1737749170000|2025-01-24 20:06:10|81.78|81.18|81.78|81.18|81.78|81.18|81.77|81.17|7
1737749180000|2025-01-24 20:06:20|81.77|81.17|81.78|81.18|81.78|81.18|81.77|81.17|10
1737749190000|2025-01-24 20:06:30|81.77|81.17|81.77|81.17|81.77|81.17|81.77|81.17|1
1737749200000|2025-01-24 20:06:40|81.76|81.16|81.77|81.17|81.77|81.17|81.75|81.15|4
1737749210000|2025-01-24 20:06:50|81.78|81.18|81.78|81.18|81.78|81.18|81.78|81.18|1
1737749220000|2025-01-24 20:07:00|81.79|81.19|81.8|81.2|81.81|81.21|81.79|81.19|6
1737749240000|2025-01-24 20:07:20|81.79|81.19|81.79|81.19|81.79|81.19|81.79|81.19|1
1737749250000|2025-01-24 20:07:30|81.78|81.18|81.78|81.18|81.78|81.18|81.78|81.18|1
1737749260000|2025-01-24 20:07:40|81.79|81.19|81.8|81.2|81.8|81.2|81.79|81.19|2
1737749270000|2025-01-24 20:07:50|81.79|81.19|81.79|81.19|81.79|81.19|81.78|81.18|3
1737749280000|2025-01-24 20:08:00|81.78|81.18|81.77|81.17|81.78|81.18|81.75|81.15|5
1737749300000|2025-01-24 20:08:20|81.75|81.15|81.71|81.11|81.75|81.15|81.71|81.11|4
1737749310000|2025-01-24 20:08:30|81.7|81.1|81.75|81.15|81.75|81.15|81.7|81.1|2
1737749320000|2025-01-24 20:08:40|81.74|81.14|81.72|81.12|81.74|81.14|81.72|81.12|5
1737749330000|2025-01-24 20:08:50|81.71|81.11|81.7|81.1|81.71|81.11|81.7|81.1|2
1737749340000|2025-01-24 20:09:00|81.71|81.11|81.72|81.12|81.72|81.12|81.71|81.11|2
1737749360000|2025-01-24 20:09:20|81.71|81.11|81.72|81.12|81.72|81.12|81.71|81.11|2
1737749380000|2025-01-24 20:09:40|81.71|81.11|81.7|81.1|81.71|81.11|81.7|81.1|2
1737749390000|2025-01-24 20:09:50|81.71|81.11|81.72|81.12|81.72|81.12|81.71|81.11|2
1737749400000|2025-01-24 20:10:00|81.71|81.11|81.72|81.12|81.72|81.12|81.71|81.11|2
1737749410000|2025-01-24 20:10:10|81.71|81.11|81.68|81.08|81.71|81.11|81.68|81.08|5
1737749420000|2025-01-24 20:10:20|81.69|81.09|81.69|81.09|81.69|81.09|81.69|81.09|1
1737749430000|2025-01-24 20:10:30|81.68|81.08|81.67|81.07|81.68|81.08|81.67|81.07|2
1737749440000|2025-01-24 20:10:40|81.68|81.08|81.71|81.11|81.71|81.11|81.68|81.08|8
1737749460000|2025-01-24 20:11:00|81.72|81.12|81.71|81.11|81.72|81.12|81.71|81.11|2
1737749480000|2025-01-24 20:11:20|81.72|81.12|81.77|81.17|81.78|81.18|81.72|81.12|5
1737749490000|2025-01-24 20:11:30|81.78|81.18|81.79|81.19|81.8|81.2|81.78|81.18|3
1737749500000|2025-01-24 20:11:40|81.77|81.17|81.77|81.17|81.78|81.18|81.77|81.17|3
1737749510000|2025-01-24 20:11:50|81.78|81.18|81.79|81.19|81.79|81.19|81.78|81.18|2
1737749520000|2025-01-24 20:12:00|81.78|81.18|81.73|81.13|81.78|81.18|81.73|81.13|7
1737749530000|2025-01-24 20:12:10|81.72|81.12|81.71|81.11|81.73|81.13|81.71|81.11|6
1737749540000|2025-01-24 20:12:20|81.73|81.13|81.68|81.08|81.73|81.13|81.68|81.08|5
1737749550000|2025-01-24 20:12:30|81.69|81.09|81.7|81.1|81.7|81.1|81.69|81.09|2
1737749580000|2025-01-24 20:13:00|81.71|81.11|81.72|81.12|81.72|81.12|81.71|81.11|2
1737749590000|2025-01-24 20:13:10|81.71|81.11|81.71|81.11|81.71|81.11|81.7|81.1|3
1737749600000|2025-01-24 20:13:20|81.7|81.1|81.69|81.09|81.71|81.11|81.69|81.09|4
1737749610000|2025-01-24 20:13:30|81.68|81.08|81.68|81.08|81.69|81.09|81.68|81.08|3
1737749620000|2025-01-24 20:13:40|81.69|81.09|81.69|81.09|81.69|81.09|81.69|81.09|1
1737749630000|2025-01-24 20:13:50|81.67|81.07|81.54|80.94|81.67|81.07|81.53|80.93|16
1737749640000|2025-01-24 20:14:00|81.55|80.95|81.54|80.94|81.56|80.96|81.53|80.93|9
1737749650000|2025-01-24 20:14:10|81.53|80.93|81.53|80.93|81.53|80.93|81.53|80.93|1
1737749660000|2025-01-24 20:14:20|81.54|80.94|81.53|80.93|81.54|80.94|81.53|80.93|4
1737749670000|2025-01-24 20:14:30|81.54|80.94|81.56|80.96|81.57|80.97|81.53|80.93|7
1737749680000|2025-01-24 20:14:40|81.57|80.97|81.61|81.01|81.61|81.01|81.56|80.96|8
1737749700000|2025-01-24 20:15:00|81.6|81|81.57|80.97|81.6|81|81.54|80.94|6
1737749710000|2025-01-24 20:15:10|81.56|80.96|81.58|80.98|81.58|80.98|81.54|80.94|7
1737749720000|2025-01-24 20:15:20|81.55|80.95|81.59|80.99|81.59|80.99|81.55|80.95|7
1737749730000|2025-01-24 20:15:30|81.58|80.98|81.54|80.94|81.58|80.98|81.53|80.93|9
1737749740000|2025-01-24 20:15:40|81.55|80.95|81.56|80.96|81.56|80.96|81.55|80.95|2
1737749750000|2025-01-24 20:15:50|81.58|80.98|81.56|80.96|81.58|80.98|81.54|80.94|9
1737749760000|2025-01-24 20:16:00|81.55|80.95|81.43|80.83|81.55|80.95|81.42|80.82|16
1737749770000|2025-01-24 20:16:10|81.44|80.84|81.42|80.82|81.45|80.85|81.41|80.81|6
1737749780000|2025-01-24 20:16:20|81.41|80.81|81.41|80.81|81.41|80.81|81.41|80.81|1
1737749790000|2025-01-24 20:16:30|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737749800000|2025-01-24 20:16:40|81.41|80.81|81.45|80.85|81.48|80.88|81.41|80.81|9
1737749810000|2025-01-24 20:16:50|81.44|80.84|81.44|80.84|81.45|80.85|81.43|80.83|8
1737749820000|2025-01-24 20:17:00|81.43|80.83|81.52|80.92|81.52|80.92|81.43|80.83|11
1737749830000|2025-01-24 20:17:10|81.53|80.93|81.52|80.92|81.56|80.96|81.52|80.92|12
1737749840000|2025-01-24 20:17:20|81.51|80.91|81.55|80.95|81.55|80.95|81.51|80.91|9
1737749850000|2025-01-24 20:17:30|81.56|80.96|81.52|80.92|81.56|80.96|81.51|80.91|9
1737749860000|2025-01-24 20:17:40|81.53|80.93|81.55|80.95|81.55|80.95|81.52|80.92|11
1737749870000|2025-01-24 20:17:50|81.54|80.94|81.52|80.92|81.54|80.94|81.51|80.91|8
1737749880000|2025-01-24 20:18:00|81.53|80.93|81.56|80.96|81.56|80.96|81.53|80.93|6
1737749890000|2025-01-24 20:18:10|81.57|80.97|81.6|81|81.6|81|81.56|80.96|7
1737749900000|2025-01-24 20:18:20|81.59|80.99|81.57|80.97|81.59|80.99|81.57|80.97|5
1737749910000|2025-01-24 20:18:30|81.55|80.95|81.51|80.91|81.55|80.95|81.51|80.91|4
1737749920000|2025-01-24 20:18:40|81.5|80.9|81.49|80.89|81.5|80.9|81.49|80.89|4
1737749930000|2025-01-24 20:18:50|81.5|80.9|81.5|80.9|81.5|80.9|81.5|80.9|1
1737749950000|2025-01-24 20:19:10|81.49|80.89|81.43|80.83|81.49|80.89|81.42|80.82|12
1737749960000|2025-01-24 20:19:20|81.42|80.82|81.5|80.9|81.5|80.9|81.42|80.82|12
1737749970000|2025-01-24 20:19:30|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|2
1737749980000|2025-01-24 20:19:40|81.48|80.88|81.48|80.88|81.48|80.88|81.48|80.88|1
1737749990000|2025-01-24 20:19:50|81.47|80.87|81.47|80.87|81.48|80.88|81.47|80.87|3
1737750000000|2025-01-24 20:20:00|81.49|80.89|81.5|80.9|81.5|80.9|81.49|80.89|2
1737750010000|2025-01-24 20:20:10|81.48|80.88|81.45|80.85|81.48|80.88|81.45|80.85|3
1737750020000|2025-01-24 20:20:20|81.44|80.84|81.42|80.82|81.45|80.85|81.41|80.81|10
1737750030000|2025-01-24 20:20:30|81.43|80.83|81.44|80.84|81.46|80.86|81.43|80.83|4
1737750040000|2025-01-24 20:20:40|81.45|80.85|81.43|80.83|81.45|80.85|81.43|80.83|9
1737750050000|2025-01-24 20:20:50|81.44|80.84|81.34|80.74|81.44|80.84|81.33|80.73|14
1737750060000|2025-01-24 20:21:00|81.33|80.73|81.31|80.71|81.33|80.73|81.29|80.69|10
1737750070000|2025-01-24 20:21:10|81.3|80.7|81.3|80.7|81.3|80.7|81.25|80.65|7
1737750080000|2025-01-24 20:21:20|81.28|80.68|81.3|80.7|81.31|80.71|81.28|80.68|5
1737750090000|2025-01-24 20:21:30|81.32|80.72|81.31|80.71|81.33|80.73|81.31|80.71|6
1737750100000|2025-01-24 20:21:40|81.3|80.7|81.28|80.68|81.3|80.7|81.28|80.68|5
1737750110000|2025-01-24 20:21:50|81.27|80.67|81.22|80.62|81.28|80.68|81.22|80.62|10
1737750120000|2025-01-24 20:22:00|81.21|80.61|81.21|80.61|81.22|80.62|81.19|80.59|6
1737750130000|2025-01-24 20:22:10|81.2|80.6|81.21|80.61|81.21|80.61|81.19|80.59|6
1737750140000|2025-01-24 20:22:20|81.2|80.6|81.2|80.6|81.2|80.6|81.14|80.54|9
1737750150000|2025-01-24 20:22:30|81.21|80.61|81.2|80.6|81.22|80.62|81.2|80.6|3
1737750160000|2025-01-24 20:22:40|81.21|80.61|81.21|80.61|81.21|80.61|81.2|80.6|3
1737750170000|2025-01-24 20:22:50|81.2|80.6|81.2|80.6|81.22|80.62|81.2|80.6|7
1737750180000|2025-01-24 20:23:00|81.19|80.59|81.2|80.6|81.2|80.6|81.18|80.58|4
1737750190000|2025-01-24 20:23:10|81.19|80.59|81.2|80.6|81.21|80.61|81.19|80.59|4
1737750200000|2025-01-24 20:23:20|81.19|80.59|81.2|80.6|81.21|80.61|81.19|80.59|4
1737750210000|2025-01-24 20:23:30|81.19|80.59|81.22|80.62|81.22|80.62|81.19|80.59|5
1737750220000|2025-01-24 20:23:40|81.21|80.61|81.21|80.61|81.22|80.62|81.19|80.59|8
1737750230000|2025-01-24 20:23:50|81.22|80.62|81.27|80.67|81.27|80.67|81.22|80.62|6
1737750240000|2025-01-24 20:24:00|81.28|80.68|81.27|80.67|81.28|80.68|81.26|80.66|10
1737750250000|2025-01-24 20:24:10|81.26|80.66|81.22|80.62|81.26|80.66|81.21|80.61|9
1737750260000|2025-01-24 20:24:20|81.23|80.63|81.22|80.62|81.25|80.65|81.22|80.62|6
1737750270000|2025-01-24 20:24:30|81.23|80.63|81.22|80.62|81.28|80.68|81.22|80.62|10
1737750280000|2025-01-24 20:24:40|81.21|80.61|81.18|80.58|81.22|80.62|81.17|80.57|8
1737750290000|2025-01-24 20:24:50|81.17|80.57|81.12|80.52|81.18|80.58|81.11|80.51|9
1737750300000|2025-01-24 20:25:00|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737750310000|2025-01-24 20:25:10|81.13|80.53|81.1|80.5|81.14|80.54|81.1|80.5|6
1737750320000|2025-01-24 20:25:20|81.08|80.48|81.06|80.46|81.09|80.49|81.05|80.45|9
1737750330000|2025-01-24 20:25:30|81.04|80.44|81.05|80.45|81.06|80.46|81.04|80.44|11
1737750340000|2025-01-24 20:25:40|81.04|80.44|81|80.4|81.04|80.44|81|80.4|6
1737750350000|2025-01-24 20:25:50|80.99|80.39|81|80.4|81|80.4|80.99|80.39|4
1737750370000|2025-01-24 20:26:10|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737750380000|2025-01-24 20:26:20|81|80.4|80.97|80.37|81.01|80.41|80.97|80.37|6
1737750390000|2025-01-24 20:26:30|80.95|80.35|80.92|80.32|80.96|80.36|80.92|80.32|11
1737750400000|2025-01-24 20:26:40|80.93|80.33|80.94|80.34|80.97|80.37|80.92|80.32|10
1737750410000|2025-01-24 20:26:50|80.95|80.35|80.91|80.31|80.96|80.36|80.91|80.31|9
1737750420000|2025-01-24 20:27:00|80.93|80.33|80.99|80.39|80.99|80.39|80.93|80.33|7
1737750430000|2025-01-24 20:27:10|80.98|80.38|80.98|80.38|80.99|80.39|80.98|80.38|3
1737750440000|2025-01-24 20:27:20|80.99|80.39|81|80.4|81|80.4|80.98|80.38|5
1737750450000|2025-01-24 20:27:30|80.99|80.39|80.99|80.39|81|80.4|80.98|80.38|6
1737750460000|2025-01-24 20:27:40|81|80.4|81|80.4|81|80.4|80.98|80.38|3
1737750470000|2025-01-24 20:27:50|81.01|80.41|81.06|80.46|81.07|80.47|81.01|80.41|9
1737750480000|2025-01-24 20:28:00|81.05|80.45|80.98|80.38|81.05|80.45|80.98|80.38|5
1737750490000|2025-01-24 20:28:10|80.99|80.39|81|80.4|81|80.4|80.98|80.38|4
1737750500000|2025-01-24 20:28:20|80.99|80.39|81|80.4|81|80.4|80.98|80.38|4
1737750510000|2025-01-24 20:28:30|81.01|80.41|81.05|80.45|81.05|80.45|81.01|80.41|3
1737750520000|2025-01-24 20:28:40|81.08|80.48|81.12|80.52|81.15|80.55|81.07|80.47|10
1737750530000|2025-01-24 20:28:50|81.13|80.53|81.1|80.5|81.13|80.53|81.1|80.5|8
1737750540000|2025-01-24 20:29:00|81.09|80.49|81.08|80.48|81.09|80.49|81.06|80.46|6
1737750550000|2025-01-24 20:29:10|81.07|80.47|81.02|80.42|81.08|80.48|81.02|80.42|6
1737750560000|2025-01-24 20:29:20|81.01|80.41|81|80.4|81.02|80.42|81|80.4|3
1737750570000|2025-01-24 20:29:30|81.01|80.41|81.02|80.42|81.02|80.42|81|80.4|4
1737750580000|2025-01-24 20:29:40|81.03|80.43|81.02|80.42|81.03|80.43|81.02|80.42|2
1737750590000|2025-01-24 20:29:50|81.03|80.43|81.03|80.43|81.05|80.45|81.03|80.43|4
1737750600000|2025-01-24 20:30:00|81.04|80.44|81.11|80.51|81.17|80.57|81.04|80.44|20
1737750610000|2025-01-24 20:30:10|81.12|80.52|81.12|80.52|81.13|80.53|81.11|80.51|5
1737750620000|2025-01-24 20:30:20|81.13|80.53|81.12|80.52|81.15|80.55|81.11|80.51|6
1737750630000|2025-01-24 20:30:30|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737750640000|2025-01-24 20:30:40|81.09|80.49|81.02|80.42|81.09|80.49|81.02|80.42|5
1737750650000|2025-01-24 20:30:50|81.01|80.41|80.99|80.39|81.02|80.42|80.99|80.39|8
1737750660000|2025-01-24 20:31:00|80.98|80.38|80.94|80.34|80.98|80.38|80.94|80.34|6
1737750670000|2025-01-24 20:31:10|80.93|80.33|80.93|80.33|80.93|80.33|80.9|80.3|8
1737750680000|2025-01-24 20:31:20|80.92|80.32|80.91|80.31|80.93|80.33|80.91|80.31|4
1737750690000|2025-01-24 20:31:30|80.9|80.3|80.93|80.33|80.93|80.33|80.9|80.3|4
1737750700000|2025-01-24 20:31:40|80.96|80.36|80.93|80.33|80.96|80.36|80.93|80.33|5
1737750710000|2025-01-24 20:31:50|80.92|80.32|80.91|80.31|80.93|80.33|80.9|80.3|6
1737750720000|2025-01-24 20:32:00|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737750730000|2025-01-24 20:32:10|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|6
1737750740000|2025-01-24 20:32:20|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|4
1737750750000|2025-01-24 20:32:30|80.86|80.26|80.84|80.24|80.88|80.28|80.84|80.24|8
1737750760000|2025-01-24 20:32:40|80.85|80.25|80.85|80.25|80.85|80.25|80.84|80.24|3
1737750770000|2025-01-24 20:32:50|80.84|80.24|80.88|80.28|80.9|80.3|80.84|80.24|7
1737750780000|2025-01-24 20:33:00|80.9|80.3|80.96|80.36|80.96|80.36|80.9|80.3|8
1737750790000|2025-01-24 20:33:10|80.97|80.37|81.01|80.41|81.02|80.42|80.97|80.37|8
1737750800000|2025-01-24 20:33:20|81.02|80.42|80.95|80.35|81.02|80.42|80.95|80.35|8
1737750810000|2025-01-24 20:33:30|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737750820000|2025-01-24 20:33:40|80.93|80.33|80.9|80.3|80.93|80.33|80.89|80.29|7
1737750830000|2025-01-24 20:33:50|80.89|80.29|80.85|80.25|80.89|80.29|80.85|80.25|7
1737750840000|2025-01-24 20:34:00|80.84|80.24|80.83|80.23|80.85|80.25|80.83|80.23|4
1737750870000|2025-01-24 20:34:30|80.77|80.17|80.76|80.16|80.77|80.17|80.76|80.16|2
1737750880000|2025-01-24 20:34:40|80.75|80.15|80.75|80.15|80.75|80.15|80.73|80.13|5
1737750890000|2025-01-24 20:34:50|80.76|80.16|80.78|80.18|80.78|80.18|80.76|80.16|2
1737750900000|2025-01-24 20:35:00|80.77|80.17|80.78|80.18|80.78|80.18|80.73|80.13|13
1737750910000|2025-01-24 20:35:10|80.77|80.17|80.73|80.13|80.77|80.17|80.72|80.12|4
1737750920000|2025-01-24 20:35:20|80.72|80.12|80.71|80.11|80.73|80.13|80.71|80.11|5
1737750930000|2025-01-24 20:35:30|80.72|80.12|80.78|80.18|80.79|80.19|80.71|80.11|12
1737750940000|2025-01-24 20:35:40|80.79|80.19|80.79|80.19|80.79|80.19|80.77|80.17|6
1737750950000|2025-01-24 20:35:50|80.78|80.18|80.78|80.18|80.78|80.18|80.77|80.17|3
1737750960000|2025-01-24 20:36:00|80.79|80.19|80.75|80.15|80.83|80.23|80.75|80.15|10
1737750970000|2025-01-24 20:36:10|80.74|80.14|80.75|80.15|80.78|80.18|80.74|80.14|7
1737750980000|2025-01-24 20:36:20|80.74|80.14|80.78|80.18|80.78|80.18|80.74|80.14|4
1737750990000|2025-01-24 20:36:30|80.8|80.2|80.81|80.21|80.82|80.22|80.78|80.18|7
1737751000000|2025-01-24 20:36:40|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737751010000|2025-01-24 20:36:50|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|4
1737751020000|2025-01-24 20:37:00|80.82|80.22|80.77|80.17|80.82|80.22|80.77|80.17|7
1737751030000|2025-01-24 20:37:10|80.78|80.18|80.72|80.12|80.8|80.2|80.72|80.12|12
1737751040000|2025-01-24 20:37:20|80.73|80.13|80.73|80.13|80.73|80.13|80.72|80.12|7
1737751050000|2025-01-24 20:37:30|80.72|80.12|80.73|80.13|80.73|80.13|80.72|80.12|2
1737751060000|2025-01-24 20:37:40|80.75|80.15|80.75|80.15|80.75|80.15|80.75|80.15|1
1737751070000|2025-01-24 20:37:50|80.76|80.16|80.73|80.13|80.79|80.19|80.73|80.13|9
1737751080000|2025-01-24 20:38:00|80.74|80.14|80.81|80.21|80.82|80.22|80.74|80.14|11
1737751090000|2025-01-24 20:38:10|80.8|80.2|80.8|80.2|80.8|80.2|80.79|80.19|3
1737751100000|2025-01-24 20:38:20|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|4
1737751110000|2025-01-24 20:38:30|80.83|80.23|80.85|80.25|80.85|80.25|80.83|80.23|11
1737751120000|2025-01-24 20:38:40|80.84|80.24|80.81|80.21|80.84|80.24|80.81|80.21|8
1737751130000|2025-01-24 20:38:50|80.8|80.2|80.8|80.2|80.81|80.21|80.79|80.19|7
1737751140000|2025-01-24 20:39:00|80.79|80.19|80.81|80.21|80.81|80.21|80.78|80.18|7
1737751150000|2025-01-24 20:39:10|80.82|80.22|80.81|80.21|80.83|80.23|80.81|80.21|4
1737751160000|2025-01-24 20:39:20|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737751170000|2025-01-24 20:39:30|80.81|80.21|80.79|80.19|80.81|80.21|80.79|80.19|7
1737751180000|2025-01-24 20:39:40|80.8|80.2|80.79|80.19|80.8|80.2|80.79|80.19|2
1737751190000|2025-01-24 20:39:50|80.78|80.18|80.73|80.13|80.78|80.18|80.72|80.12|6
1737751200000|2025-01-24 20:40:00|80.72|80.12|80.67|80.07|80.72|80.12|80.66|80.06|12
1737751210000|2025-01-24 20:40:10|80.66|80.06|80.69|80.09|80.69|80.09|80.65|80.05|8
1737751220000|2025-01-24 20:40:20|80.68|80.08|80.69|80.09|80.7|80.1|80.68|80.08|6
1737751230000|2025-01-24 20:40:30|80.67|80.07|80.64|80.04|80.68|80.08|80.64|80.04|7
1737751240000|2025-01-24 20:40:40|80.65|80.05|80.63|80.03|80.66|80.06|80.63|80.03|4
1737751250000|2025-01-24 20:40:50|80.64|80.04|80.63|80.03|80.64|80.04|80.63|80.03|2
1737751260000|2025-01-24 20:41:00|80.64|80.04|80.58|79.98|80.64|80.04|80.58|79.98|8
1737751270000|2025-01-24 20:41:10|80.57|79.97|80.6|80|80.6|80|80.57|79.97|5
1737751280000|2025-01-24 20:41:20|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|4
1737751290000|2025-01-24 20:41:30|80.63|80.03|80.63|80.03|80.66|80.06|80.62|80.02|7
1737751300000|2025-01-24 20:41:40|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737751310000|2025-01-24 20:41:50|80.59|79.99|80.6|80|80.61|80.01|80.58|79.98|6
1737751320000|2025-01-24 20:42:00|80.61|80.01|80.64|80.04|80.64|80.04|80.61|80.01|8
1737751330000|2025-01-24 20:42:10|80.67|80.07|80.66|80.06|80.67|80.07|80.66|80.06|2
1737751340000|2025-01-24 20:42:20|80.64|80.04|80.71|80.11|80.71|80.11|80.64|80.04|10
1737751350000|2025-01-24 20:42:30|80.72|80.12|80.76|80.16|80.77|80.17|80.72|80.12|9
1737751360000|2025-01-24 20:42:40|80.77|80.17|80.78|80.18|80.78|80.18|80.77|80.17|4
1737751380000|2025-01-24 20:43:00|80.77|80.17|80.77|80.17|80.77|80.17|80.76|80.16|3
1737751390000|2025-01-24 20:43:10|80.76|80.16|80.71|80.11|80.76|80.16|80.71|80.11|8
1737751400000|2025-01-24 20:43:20|80.72|80.12|80.76|80.16|80.76|80.16|80.72|80.12|8
1737751410000|2025-01-24 20:43:30|80.77|80.17|80.77|80.17|80.78|80.18|80.77|80.17|5
1737751420000|2025-01-24 20:43:40|80.78|80.18|80.81|80.21|80.81|80.21|80.78|80.18|9
1737751430000|2025-01-24 20:43:50|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737751440000|2025-01-24 20:44:00|80.79|80.19|80.78|80.18|80.79|80.19|80.77|80.17|7
1737751450000|2025-01-24 20:44:10|80.79|80.19|80.75|80.15|80.8|80.2|80.75|80.15|7
1737751460000|2025-01-24 20:44:20|80.74|80.14|80.75|80.15|80.75|80.15|80.73|80.13|3
1737751470000|2025-01-24 20:44:30|80.76|80.16|80.76|80.16|80.77|80.17|80.76|80.16|3
1737751490000|2025-01-24 20:44:50|80.75|80.15|80.7|80.1|80.75|80.15|80.7|80.1|5
1737751500000|2025-01-24 20:45:00|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737751510000|2025-01-24 20:45:10|80.72|80.12|80.7|80.1|80.72|80.12|80.69|80.09|11
1737751520000|2025-01-24 20:45:20|80.69|80.09|80.67|80.07|80.7|80.1|80.67|80.07|6
1737751530000|2025-01-24 20:45:30|80.66|80.06|80.62|80.02|80.66|80.06|80.61|80.01|4
1737751540000|2025-01-24 20:45:40|80.6|80|80.64|80.04|80.64|80.04|80.59|79.99|4
1737751550000|2025-01-24 20:45:50|80.65|80.05|80.66|80.06|80.66|80.06|80.64|80.04|5
1737751560000|2025-01-24 20:46:00|80.67|80.07|80.66|80.06|80.68|80.08|80.66|80.06|4
1737751570000|2025-01-24 20:46:10|80.65|80.05|80.57|79.97|80.65|80.05|80.57|79.97|10
1737751580000|2025-01-24 20:46:20|80.59|79.99|80.57|79.97|80.59|79.99|80.57|79.97|3
1737751590000|2025-01-24 20:46:30|80.56|79.96|80.51|79.91|80.57|79.97|80.5|79.9|9
1737751600000|2025-01-24 20:46:40|80.5|79.9|80.5|79.9|80.52|79.92|80.49|79.89|4
1737751610000|2025-01-24 20:46:50|80.49|79.89|80.47|79.87|80.51|79.91|80.47|79.87|5
1737751620000|2025-01-24 20:47:00|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737751630000|2025-01-24 20:47:10|80.45|79.85|80.45|79.85|80.45|79.85|80.45|79.85|1
1737751640000|2025-01-24 20:47:20|80.4|79.8|80.4|79.8|80.41|79.81|80.4|79.8|3
1737751650000|2025-01-24 20:47:30|80.39|79.79|80.4|79.8|80.4|79.8|80.38|79.78|3
1737751660000|2025-01-24 20:47:40|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737751670000|2025-01-24 20:47:50|80.38|79.78|80.39|79.79|80.39|79.79|80.38|79.78|2
1737751690000|2025-01-24 20:48:10|80.4|79.8|80.39|79.79|80.4|79.8|80.39|79.79|2
1737751700000|2025-01-24 20:48:20|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737751710000|2025-01-24 20:48:30|80.39|79.79|80.4|79.8|80.4|79.8|80.39|79.79|4
1737751720000|2025-01-24 20:48:40|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737751730000|2025-01-24 20:48:50|80.4|79.8|80.4|79.8|80.42|79.82|80.4|79.8|4
1737751740000|2025-01-24 20:49:00|80.42|79.82|80.41|79.81|80.45|79.85|80.41|79.81|9
1737751750000|2025-01-24 20:49:10|80.43|79.83|80.39|79.79|80.43|79.83|80.39|79.79|5
1737751770000|2025-01-24 20:49:30|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737751800000|2025-01-24 20:50:00|80.41|79.81|80.5|79.9|80.5|79.9|80.41|79.81|13
1737751810000|2025-01-24 20:50:10|80.51|79.91|80.57|79.97|80.57|79.97|80.51|79.91|8
1737751820000|2025-01-24 20:50:20|80.58|79.98|80.52|79.92|80.58|79.98|80.52|79.92|7
1737751830000|2025-01-24 20:50:30|80.51|79.91|80.46|79.86|80.51|79.91|80.46|79.86|5
1737751840000|2025-01-24 20:50:40|80.45|79.85|80.42|79.82|80.45|79.85|80.41|79.81|4
1737751850000|2025-01-24 20:50:50|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737751860000|2025-01-24 20:51:00|80.42|79.82|80.44|79.84|80.44|79.84|80.42|79.82|3
1737751870000|2025-01-24 20:51:10|80.42|79.82|80.43|79.83|80.48|79.88|80.42|79.82|14
1737751880000|2025-01-24 20:51:20|80.42|79.82|80.42|79.82|80.44|79.84|80.41|79.81|9
1737751890000|2025-01-24 20:51:30|80.44|79.84|80.47|79.87|80.48|79.88|80.44|79.84|6
1737751900000|2025-01-24 20:51:40|80.46|79.86|80.44|79.84|80.46|79.86|80.44|79.84|3
1737751910000|2025-01-24 20:51:50|80.41|79.81|80.46|79.86|80.47|79.87|80.41|79.81|7
1737751920000|2025-01-24 20:52:00|80.47|79.87|80.49|79.89|80.49|79.89|80.46|79.86|10
1737751930000|2025-01-24 20:52:10|80.5|79.9|80.52|79.92|80.55|79.95|80.5|79.9|8
1737751940000|2025-01-24 20:52:20|80.53|79.93|80.52|79.92|80.54|79.94|80.52|79.92|3
1737751950000|2025-01-24 20:52:30|80.51|79.91|80.55|79.95|80.55|79.95|80.51|79.91|5
1737751960000|2025-01-24 20:52:40|80.54|79.94|80.55|79.95|80.55|79.95|80.54|79.94|2
1737751970000|2025-01-24 20:52:50|80.54|79.94|80.51|79.91|80.54|79.94|80.51|79.91|3
1737751980000|2025-01-24 20:53:00|80.5|79.9|80.49|79.89|80.5|79.9|80.49|79.89|2
1737751990000|2025-01-24 20:53:10|80.48|79.88|80.49|79.89|80.49|79.89|80.48|79.88|2
1737752000000|2025-01-24 20:53:20|80.51|79.91|80.48|79.88|80.54|79.94|80.48|79.88|8
1737752010000|2025-01-24 20:53:30|80.5|79.9|80.51|79.91|80.51|79.91|80.49|79.89|4
1737752020000|2025-01-24 20:53:40|80.53|79.93|80.58|79.98|80.58|79.98|80.53|79.93|7
1737752040000|2025-01-24 20:54:00|80.59|79.99|80.6|80|80.6|80|80.59|79.99|2
1737752060000|2025-01-24 20:54:20|80.59|79.99|80.58|79.98|80.59|79.99|80.58|79.98|2
1737752070000|2025-01-24 20:54:30|80.57|79.97|80.55|79.95|80.57|79.97|80.53|79.93|6
1737752080000|2025-01-24 20:54:40|80.56|79.96|80.56|79.96|80.57|79.97|80.55|79.95|7
1737752090000|2025-01-24 20:54:50|80.54|79.94|80.53|79.93|80.55|79.95|80.53|79.93|4
1737752100000|2025-01-24 20:55:00|80.52|79.92|80.54|79.94|80.56|79.96|80.51|79.91|9
1737752110000|2025-01-24 20:55:10|80.53|79.93|80.51|79.91|80.53|79.93|80.51|79.91|3
1737752120000|2025-01-24 20:55:20|80.5|79.9|80.47|79.87|80.5|79.9|80.47|79.87|3
1737752130000|2025-01-24 20:55:30|80.48|79.88|80.49|79.89|80.49|79.89|80.48|79.88|2
1737752140000|2025-01-24 20:55:40|80.47|79.87|80.45|79.85|80.47|79.87|80.44|79.84|5
1737752150000|2025-01-24 20:55:50|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737752160000|2025-01-24 20:56:00|80.45|79.85|80.48|79.88|80.5|79.9|80.45|79.85|9
1737752170000|2025-01-24 20:56:10|80.49|79.89|80.48|79.88|80.49|79.89|80.47|79.87|4
1737752180000|2025-01-24 20:56:20|80.47|79.87|80.46|79.86|80.47|79.87|80.46|79.86|4
1737752190000|2025-01-24 20:56:30|80.47|79.87|80.5|79.9|80.5|79.9|80.47|79.87|4
1737752200000|2025-01-24 20:56:40|80.51|79.91|80.54|79.94|80.54|79.94|80.51|79.91|3
1737752210000|2025-01-24 20:56:50|80.53|79.93|80.54|79.94|80.54|79.94|80.53|79.93|2
1737752220000|2025-01-24 20:57:00|80.55|79.95|80.52|79.92|80.55|79.95|80.52|79.92|3
1737752230000|2025-01-24 20:57:10|80.51|79.91|80.52|79.92|80.55|79.95|80.51|79.91|10
1737752240000|2025-01-24 20:57:20|80.51|79.91|80.42|79.82|80.51|79.91|80.41|79.81|10
1737752250000|2025-01-24 20:57:30|80.45|79.85|80.42|79.82|80.46|79.86|80.42|79.82|7
1737752260000|2025-01-24 20:57:40|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1737752270000|2025-01-24 20:57:50|80.39|79.79|80.39|79.79|80.4|79.8|80.39|79.79|3
1737752280000|2025-01-24 20:58:00|80.4|79.8|80.49|79.89|80.49|79.89|80.4|79.8|9
1737752290000|2025-01-24 20:58:10|80.46|79.86|80.44|79.84|80.48|79.88|80.43|79.83|9
1737752300000|2025-01-24 20:58:20|80.43|79.83|80.43|79.83|80.44|79.84|80.43|79.83|3
1737752310000|2025-01-24 20:58:30|80.42|79.82|80.42|79.82|80.42|79.82|80.41|79.81|3
1737752320000|2025-01-24 20:58:40|80.43|79.83|80.48|79.88|80.48|79.88|80.43|79.83|7
1737752330000|2025-01-24 20:58:50|80.49|79.89|80.44|79.84|80.5|79.9|80.44|79.84|8
1737752340000|2025-01-24 20:59:00|80.43|79.83|80.38|79.78|80.43|79.83|80.38|79.78|5
1737752350000|2025-01-24 20:59:10|80.32|79.72|80.29|79.69|80.32|79.72|80.29|79.69|2
1737752360000|2025-01-24 20:59:20|80.28|79.68|80.2|79.6|80.28|79.68|80.2|79.6|13
1737752370000|2025-01-24 20:59:30|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|3
1737752380000|2025-01-24 20:59:40|80.18|79.58|80.15|79.55|80.19|79.59|80.15|79.55|6
1737752390000|2025-01-24 20:59:50|80.14|79.54|80.14|79.54|80.14|79.54|80.12|79.52|4
1737752400000|2025-01-24 21:00:00|80.17|79.57|80.17|79.57|80.18|79.58|80.15|79.55|7
1737752410000|2025-01-24 21:00:10|80.18|79.58|80.2|79.6|80.22|79.62|80.18|79.58|7
1737752420000|2025-01-24 21:00:20|80.19|79.59|80.17|79.57|80.19|79.59|80.15|79.55|7
1737752430000|2025-01-24 21:00:30|80.18|79.58|80.27|79.67|80.27|79.67|80.18|79.58|8
1737752450000|2025-01-24 21:00:50|80.28|79.68|80.33|79.73|80.34|79.74|80.28|79.68|8
1737752460000|2025-01-24 21:01:00|80.32|79.72|80.37|79.77|80.37|79.77|80.32|79.72|7
1737752470000|2025-01-24 21:01:10|80.36|79.76|80.31|79.71|80.36|79.76|80.3|79.7|7
1737752480000|2025-01-24 21:01:20|80.3|79.7|80.3|79.7|80.31|79.71|80.3|79.7|3
1737752500000|2025-01-24 21:01:40|80.29|79.69|80.29|79.69|80.29|79.69|80.28|79.68|3
1737752510000|2025-01-24 21:01:50|80.3|79.7|80.32|79.72|80.33|79.73|80.3|79.7|6
1737752520000|2025-01-24 21:02:00|80.33|79.73|80.34|79.74|80.35|79.75|80.32|79.72|7
1737752530000|2025-01-24 21:02:10|80.33|79.73|80.28|79.68|80.34|79.74|80.28|79.68|9
1737752540000|2025-01-24 21:02:20|80.29|79.69|80.36|79.76|80.36|79.76|80.29|79.69|13
1737752550000|2025-01-24 21:02:30|80.37|79.77|80.44|79.84|80.44|79.84|80.37|79.77|9
1737752560000|2025-01-24 21:02:40|80.45|79.85|80.45|79.85|80.46|79.86|80.44|79.84|7
1737752570000|2025-01-24 21:02:50|80.46|79.86|80.46|79.86|80.47|79.87|80.46|79.86|3
1737752580000|2025-01-24 21:03:00|80.45|79.85|80.39|79.79|80.45|79.85|80.39|79.79|7
1737752590000|2025-01-24 21:03:10|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737752600000|2025-01-24 21:03:20|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737752610000|2025-01-24 21:03:30|80.38|79.78|80.37|79.77|80.38|79.78|80.37|79.77|2
1737752620000|2025-01-24 21:03:40|80.38|79.78|80.3|79.7|80.38|79.78|80.3|79.7|10
1737752630000|2025-01-24 21:03:50|80.31|79.71|80.29|79.69|80.31|79.71|80.29|79.69|3
1737752640000|2025-01-24 21:04:00|80.28|79.68|80.23|79.63|80.28|79.68|80.22|79.62|8
1737752650000|2025-01-24 21:04:10|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737752660000|2025-01-24 21:04:20|80.23|79.63|80.27|79.67|80.27|79.67|80.23|79.63|5
1737752670000|2025-01-24 21:04:30|80.26|79.66|80.27|79.67|80.27|79.67|80.26|79.66|4
1737752680000|2025-01-24 21:04:40|80.26|79.66|80.29|79.69|80.29|79.69|80.26|79.66|5
1737752690000|2025-01-24 21:04:50|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737752700000|2025-01-24 21:05:00|80.29|79.69|80.22|79.62|80.29|79.69|80.2|79.6|11
1737752710000|2025-01-24 21:05:10|80.21|79.61|80.21|79.61|80.21|79.61|80.2|79.6|7
1737752720000|2025-01-24 21:05:20|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1737752730000|2025-01-24 21:05:30|80.2|79.6|80.16|79.56|80.2|79.6|80.16|79.56|4
1737752740000|2025-01-24 21:05:40|80.17|79.57|80.17|79.57|80.19|79.59|80.17|79.57|5
1737752750000|2025-01-24 21:05:50|80.16|79.56|80.15|79.55|80.16|79.56|80.12|79.52|11
1737752760000|2025-01-24 21:06:00|80.16|79.56|80.18|79.58|80.18|79.58|80.16|79.56|3
1737752770000|2025-01-24 21:06:10|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737752780000|2025-01-24 21:06:20|80.21|79.61|80.21|79.61|80.22|79.62|80.21|79.61|5
1737752790000|2025-01-24 21:06:30|80.22|79.62|80.22|79.62|80.27|79.67|80.22|79.62|6
1737752800000|2025-01-24 21:06:40|80.21|79.61|80.22|79.62|80.22|79.62|80.21|79.61|2
1737752810000|2025-01-24 21:06:50|80.21|79.61|80.12|79.52|80.21|79.61|80.12|79.52|8
1737752830000|2025-01-24 21:07:10|80.11|79.51|80.14|79.54|80.14|79.54|80.11|79.51|3
1737752840000|2025-01-24 21:07:20|80.13|79.53|80.15|79.55|80.15|79.55|80.13|79.53|5
1737752850000|2025-01-24 21:07:30|80.13|79.53|80.14|79.54|80.15|79.55|80.13|79.53|4
1737752860000|2025-01-24 21:07:40|80.13|79.53|80.13|79.53|80.15|79.55|80.13|79.53|7
1737752870000|2025-01-24 21:07:50|80.12|79.52|80.14|79.54|80.14|79.54|80.12|79.52|3
1737752880000|2025-01-24 21:08:00|80.16|79.56|80.31|79.71|80.31|79.71|80.16|79.56|16
1737752890000|2025-01-24 21:08:10|80.3|79.7|80.33|79.73|80.33|79.73|80.28|79.68|9
1737752900000|2025-01-24 21:08:20|80.35|79.75|80.39|79.79|80.39|79.79|80.35|79.75|8
1737752910000|2025-01-24 21:08:30|80.38|79.78|80.44|79.84|80.44|79.84|80.37|79.77|8
1737752920000|2025-01-24 21:08:40|80.43|79.83|80.43|79.83|80.46|79.86|80.43|79.83|10
1737752930000|2025-01-24 21:08:50|80.44|79.84|80.4|79.8|80.44|79.84|80.4|79.8|8
1737752940000|2025-01-24 21:09:00|80.39|79.79|80.32|79.72|80.39|79.79|80.32|79.72|9
1737752950000|2025-01-24 21:09:10|80.33|79.73|80.34|79.74|80.37|79.77|80.32|79.72|17
1737752960000|2025-01-24 21:09:20|80.33|79.73|80.31|79.71|80.33|79.73|80.31|79.71|3
1737752970000|2025-01-24 21:09:30|80.3|79.7|80.28|79.68|80.3|79.7|80.28|79.68|5
1737752990000|2025-01-24 21:09:50|80.26|79.66|80.23|79.63|80.26|79.66|80.22|79.62|6
1737753000000|2025-01-24 21:10:00|80.25|79.65|80.21|79.61|80.26|79.66|80.21|79.61|10
1737753010000|2025-01-24 21:10:10|80.22|79.62|80.25|79.65|80.25|79.65|80.21|79.61|8
1737753020000|2025-01-24 21:10:20|80.26|79.66|80.22|79.62|80.28|79.68|80.22|79.62|9
1737753030000|2025-01-24 21:10:30|80.21|79.61|80.24|79.64|80.24|79.64|80.21|79.61|4
1737753040000|2025-01-24 21:10:40|80.25|79.65|80.23|79.63|80.28|79.68|80.23|79.63|10
1737753050000|2025-01-24 21:10:50|80.22|79.62|80.19|79.59|80.22|79.62|80.18|79.58|6
1737753060000|2025-01-24 21:11:00|80.18|79.58|80.13|79.53|80.19|79.59|80.13|79.53|6
1737753070000|2025-01-24 21:11:10|80.12|79.52|80.09|79.49|80.12|79.52|80.09|79.49|10
1737753080000|2025-01-24 21:11:20|80.08|79.48|80.08|79.48|80.09|79.49|80.08|79.48|3
1737753090000|2025-01-24 21:11:30|80.1|79.5|80.08|79.48|80.1|79.5|80.08|79.48|3
1737753100000|2025-01-24 21:11:40|80.04|79.44|80.02|79.42|80.04|79.44|80.02|79.42|3
1737753110000|2025-01-24 21:11:50|80.03|79.43|79.98|79.38|80.03|79.43|79.98|79.38|4
1737753120000|2025-01-24 21:12:00|79.99|79.39|80.07|79.47|80.07|79.47|79.99|79.39|11
1737753130000|2025-01-24 21:12:10|80.06|79.46|80.07|79.47|80.07|79.47|80.05|79.45|4
1737753140000|2025-01-24 21:12:20|80.08|79.48|80.1|79.5|80.1|79.5|80.08|79.48|5
1737753160000|2025-01-24 21:12:40|80.11|79.51|80.15|79.55|80.18|79.58|80.11|79.51|8
1737753170000|2025-01-24 21:12:50|80.14|79.54|80.17|79.57|80.17|79.57|80.12|79.52|12
1737753180000|2025-01-24 21:13:00|80.16|79.56|80.12|79.52|80.16|79.56|80.11|79.51|5
1737753190000|2025-01-24 21:13:10|80.13|79.53|80.14|79.54|80.15|79.55|80.12|79.52|6
1737753200000|2025-01-24 21:13:20|80.13|79.53|80.07|79.47|80.13|79.53|80.07|79.47|7
1737753210000|2025-01-24 21:13:30|80.08|79.48|80.07|79.47|80.08|79.48|80.07|79.47|2
1737753220000|2025-01-24 21:13:40|80.06|79.46|80.03|79.43|80.06|79.46|80.03|79.43|2
1737753230000|2025-01-24 21:13:50|80.04|79.44|80.07|79.47|80.07|79.47|80.03|79.43|6
1737753240000|2025-01-24 21:14:00|80.08|79.48|80.02|79.42|80.08|79.48|80.02|79.42|8
1737753250000|2025-01-24 21:14:10|80.06|79.46|80.06|79.46|80.06|79.46|80.06|79.46|1
1737753260000|2025-01-24 21:14:20|80.07|79.47|80.07|79.47|80.09|79.49|80.07|79.47|6
1737753270000|2025-01-24 21:14:30|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737753280000|2025-01-24 21:14:40|80.07|79.47|80.11|79.51|80.11|79.51|80.07|79.47|5
1737753290000|2025-01-24 21:14:50|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737753300000|2025-01-24 21:15:00|80.11|79.51|80.07|79.47|80.11|79.51|80.07|79.47|5
1737753310000|2025-01-24 21:15:10|80.08|79.48|80.09|79.49|80.09|79.49|80.08|79.48|2
1737753320000|2025-01-24 21:15:20|80.08|79.48|80.02|79.42|80.08|79.48|80.01|79.41|5
1737753330000|2025-01-24 21:15:30|80.03|79.43|80.09|79.49|80.09|79.49|80.03|79.43|6
1737753340000|2025-01-24 21:15:40|80.1|79.5|80.07|79.47|80.1|79.5|80.07|79.47|6
1737753350000|2025-01-24 21:15:50|80.06|79.46|80.07|79.47|80.07|79.47|80.06|79.46|2
1737753360000|2025-01-24 21:16:00|80.08|79.48|80.09|79.49|80.1|79.5|80.08|79.48|6
1737753380000|2025-01-24 21:16:20|80.1|79.5|80.16|79.56|80.17|79.57|80.1|79.5|12
1737753390000|2025-01-24 21:16:30|80.15|79.55|80.16|79.56|80.16|79.56|80.15|79.55|2
1737753400000|2025-01-24 21:16:40|80.17|79.57|80.21|79.61|80.21|79.61|80.17|79.57|9
1737753410000|2025-01-24 21:16:50|80.2|79.6|80.19|79.59|80.2|79.6|80.18|79.58|4
1737753420000|2025-01-24 21:17:00|80.18|79.58|80.15|79.55|80.18|79.58|80.15|79.55|4
1737753430000|2025-01-24 21:17:10|80.16|79.56|80.15|79.55|80.16|79.56|80.15|79.55|4
1737753440000|2025-01-24 21:17:20|80.16|79.56|80.11|79.51|80.16|79.56|80.1|79.5|7
1737753450000|2025-01-24 21:17:30|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737753460000|2025-01-24 21:17:40|80.11|79.51|80.11|79.51|80.11|79.51|80.1|79.5|3
1737753470000|2025-01-24 21:17:50|80.12|79.52|80.16|79.56|80.18|79.58|80.11|79.51|13
1737753480000|2025-01-24 21:18:00|80.15|79.55|80.2|79.6|80.2|79.6|80.15|79.55|6
1737753490000|2025-01-24 21:18:10|80.21|79.61|80.24|79.64|80.24|79.64|80.2|79.6|5
1737753500000|2025-01-24 21:18:20|80.25|79.65|80.23|79.63|80.26|79.66|80.21|79.61|7
1737753510000|2025-01-24 21:18:30|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737753530000|2025-01-24 21:18:50|80.22|79.62|80.26|79.66|80.26|79.66|80.22|79.62|4
1737753540000|2025-01-24 21:19:00|80.25|79.65|80.25|79.65|80.25|79.65|80.25|79.65|1
1737753550000|2025-01-24 21:19:10|80.26|79.66|80.27|79.67|80.27|79.67|80.25|79.65|8
1737753560000|2025-01-24 21:19:20|80.26|79.66|80.3|79.7|80.3|79.7|80.26|79.66|7
1737753570000|2025-01-24 21:19:30|80.31|79.71|80.3|79.7|80.32|79.72|80.3|79.7|10
1737753580000|2025-01-24 21:19:40|80.31|79.71|80.34|79.74|80.34|79.74|80.31|79.71|4
1737753590000|2025-01-24 21:19:50|80.33|79.73|80.35|79.75|80.35|79.75|80.31|79.71|6
1737753600000|2025-01-24 21:20:00|80.36|79.76|80.36|79.76|80.37|79.77|80.35|79.75|5
1737753610000|2025-01-24 21:20:10|80.33|79.73|80.33|79.73|80.33|79.73|80.32|79.72|5
1737753620000|2025-01-24 21:20:20|80.32|79.72|80.36|79.76|80.36|79.76|80.32|79.72|5
1737753630000|2025-01-24 21:20:30|80.35|79.75|80.32|79.72|80.37|79.77|80.32|79.72|10
1737753640000|2025-01-24 21:20:40|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1737753650000|2025-01-24 21:20:50|80.34|79.74|80.41|79.81|80.44|79.84|80.34|79.74|15
1737753660000|2025-01-24 21:21:00|80.42|79.82|80.44|79.84|80.44|79.84|80.41|79.81|6
1737753670000|2025-01-24 21:21:10|80.45|79.85|80.5|79.9|80.5|79.9|80.45|79.85|13
1737753680000|2025-01-24 21:21:20|80.51|79.91|80.49|79.89|80.55|79.95|80.48|79.88|12
1737753690000|2025-01-24 21:21:30|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737753700000|2025-01-24 21:21:40|80.51|79.91|80.51|79.91|80.51|79.91|80.5|79.9|3
1737753710000|2025-01-24 21:21:50|80.52|79.92|80.53|79.93|80.56|79.96|80.52|79.92|5
1737753720000|2025-01-24 21:22:00|80.52|79.92|80.53|79.93|80.53|79.93|80.5|79.9|5
1737753730000|2025-01-24 21:22:10|80.54|79.94|80.55|79.95|80.55|79.95|80.52|79.92|7
1737753740000|2025-01-24 21:22:20|80.56|79.96|80.56|79.96|80.56|79.96|80.56|79.96|1
1737753750000|2025-01-24 21:22:30|80.55|79.95|80.54|79.94|80.55|79.95|80.54|79.94|2
1737753760000|2025-01-24 21:22:40|80.56|79.96|80.54|79.94|80.56|79.96|80.52|79.92|12
1737753770000|2025-01-24 21:22:50|80.55|79.95|80.61|80.01|80.61|80.01|80.55|79.95|8
1737753780000|2025-01-24 21:23:00|80.62|80.02|80.64|80.04|80.64|80.04|80.62|80.02|10
1737753790000|2025-01-24 21:23:10|80.63|80.03|80.65|80.05|80.66|80.06|80.63|80.03|6
1737753800000|2025-01-24 21:23:20|80.66|80.06|80.7|80.1|80.7|80.1|80.66|80.06|8
1737753810000|2025-01-24 21:23:30|80.69|80.09|80.76|80.16|80.77|80.17|80.69|80.09|6
1737753820000|2025-01-24 21:23:40|80.77|80.17|80.76|80.16|80.78|80.18|80.76|80.16|8
1737753830000|2025-01-24 21:23:50|80.77|80.17|80.76|80.16|80.77|80.17|80.76|80.16|4
1737753840000|2025-01-24 21:24:00|80.75|80.15|80.76|80.16|80.76|80.16|80.75|80.15|2
1737753850000|2025-01-24 21:24:10|80.75|80.15|80.7|80.1|80.75|80.15|80.69|80.09|9
1737753860000|2025-01-24 21:24:20|80.69|80.09|80.68|80.08|80.69|80.09|80.67|80.07|7
1737753870000|2025-01-24 21:24:30|80.67|80.07|80.62|80.02|80.67|80.07|80.62|80.02|7
1737753880000|2025-01-24 21:24:40|80.63|80.03|80.64|80.04|80.65|80.05|80.62|80.02|7
1737753890000|2025-01-24 21:24:50|80.63|80.03|80.56|79.96|80.63|80.03|80.54|79.94|9
1737753900000|2025-01-24 21:25:00|80.57|79.97|80.6|80|80.6|80|80.56|79.96|7
1737753910000|2025-01-24 21:25:10|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737753920000|2025-01-24 21:25:20|80.6|80|80.62|80.02|80.63|80.03|80.6|80|8
1737753930000|2025-01-24 21:25:30|80.63|80.03|80.62|80.02|80.64|80.04|80.62|80.02|3
1737753940000|2025-01-24 21:25:40|80.63|80.03|80.63|80.03|80.66|80.06|80.63|80.03|5
1737753950000|2025-01-24 21:25:50|80.64|80.04|80.66|80.06|80.66|80.06|80.64|80.04|6
1737753960000|2025-01-24 21:26:00|80.67|80.07|80.7|80.1|80.7|80.1|80.67|80.07|5
1737753970000|2025-01-24 21:26:10|80.71|80.11|80.71|80.11|80.72|80.12|80.71|80.11|3
1737753980000|2025-01-24 21:26:20|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737753990000|2025-01-24 21:26:30|80.69|80.09|80.7|80.1|80.7|80.1|80.68|80.08|8
1737754000000|2025-01-24 21:26:40|80.71|80.11|80.76|80.16|80.77|80.17|80.71|80.11|6
1737754010000|2025-01-24 21:26:50|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737754020000|2025-01-24 21:27:00|80.72|80.12|80.74|80.14|80.74|80.14|80.72|80.12|3
1737754030000|2025-01-24 21:27:10|80.72|80.12|80.72|80.12|80.73|80.13|80.72|80.12|3
1737754040000|2025-01-24 21:27:20|80.69|80.09|80.7|80.1|80.71|80.11|80.69|80.09|6
1737754050000|2025-01-24 21:27:30|80.69|80.09|80.66|80.06|80.69|80.09|80.66|80.06|6
1737754060000|2025-01-24 21:27:40|80.65|80.05|80.61|80.01|80.65|80.05|80.61|80.01|5
1737754080000|2025-01-24 21:28:00|80.59|79.99|80.59|79.99|80.59|79.99|80.58|79.98|3
1737754090000|2025-01-24 21:28:10|80.6|80|80.59|79.99|80.6|80|80.58|79.98|4
1737754100000|2025-01-24 21:28:20|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|2
1737754110000|2025-01-24 21:28:30|80.58|79.98|80.58|79.98|80.59|79.99|80.58|79.98|3
1737754120000|2025-01-24 21:28:40|80.57|79.97|80.59|79.99|80.6|80|80.57|79.97|5
1737754130000|2025-01-24 21:28:50|80.6|80|80.6|80|80.6|80|80.6|80|1
1737754140000|2025-01-24 21:29:00|80.61|80.01|80.67|80.07|80.68|80.08|80.61|80.01|10
1737754150000|2025-01-24 21:29:10|80.68|80.08|80.67|80.07|80.68|80.08|80.66|80.06|6
1737754160000|2025-01-24 21:29:20|80.68|80.08|80.68|80.08|80.68|80.08|80.67|80.07|3
1737754170000|2025-01-24 21:29:30|80.67|80.07|80.68|80.08|80.68|80.08|80.67|80.07|4
1737754180000|2025-01-24 21:29:40|80.67|80.07|80.68|80.08|80.68|80.08|80.67|80.07|4
1737754190000|2025-01-24 21:29:50|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737754200000|2025-01-24 21:30:00|80.7|80.1|80.71|80.11|80.72|80.12|80.69|80.09|6
1737754210000|2025-01-24 21:30:10|80.69|80.09|80.7|80.1|80.71|80.11|80.69|80.09|7
1737754220000|2025-01-24 21:30:20|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737754230000|2025-01-24 21:30:30|80.7|80.1|80.58|79.98|80.7|80.1|80.58|79.98|15
1737754240000|2025-01-24 21:30:40|80.57|79.97|80.59|79.99|80.59|79.99|80.57|79.97|3
1737754250000|2025-01-24 21:30:50|80.57|79.97|80.51|79.91|80.57|79.97|80.51|79.91|6
1737754260000|2025-01-24 21:31:00|80.5|79.9|80.48|79.88|80.5|79.9|80.46|79.86|6
1737754270000|2025-01-24 21:31:10|80.49|79.89|80.58|79.98|80.58|79.98|80.49|79.89|11
1737754280000|2025-01-24 21:31:20|80.59|79.99|80.59|79.99|80.61|80.01|80.59|79.99|4
1737754290000|2025-01-24 21:31:30|80.6|80|80.6|80|80.61|80.01|80.59|79.99|7
1737754300000|2025-01-24 21:31:40|80.61|80.01|80.67|80.07|80.68|80.08|80.61|80.01|9
1737754310000|2025-01-24 21:31:50|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737754320000|2025-01-24 21:32:00|80.7|80.1|80.72|80.12|80.73|80.13|80.7|80.1|7
1737754330000|2025-01-24 21:32:10|80.71|80.11|80.69|80.09|80.71|80.11|80.69|80.09|8
1737754340000|2025-01-24 21:32:20|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737754350000|2025-01-24 21:32:30|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737754360000|2025-01-24 21:32:40|80.69|80.09|80.67|80.07|80.69|80.09|80.64|80.04|6
1737754370000|2025-01-24 21:32:50|80.68|80.08|80.73|80.13|80.74|80.14|80.68|80.08|7
1737754380000|2025-01-24 21:33:00|80.74|80.14|80.74|80.14|80.76|80.16|80.73|80.13|10
1737754390000|2025-01-24 21:33:10|80.75|80.15|80.77|80.17|80.77|80.17|80.74|80.14|6
1737754400000|2025-01-24 21:33:20|80.76|80.16|80.76|80.16|80.77|80.17|80.76|80.16|3
1737754410000|2025-01-24 21:33:30|80.75|80.15|80.77|80.17|80.77|80.17|80.75|80.15|3
1737754420000|2025-01-24 21:33:40|80.76|80.16|80.72|80.12|80.76|80.16|80.72|80.12|3
1737754430000|2025-01-24 21:33:50|80.71|80.11|80.69|80.09|80.71|80.11|80.69|80.09|3
1737754440000|2025-01-24 21:34:00|80.7|80.1|80.77|80.17|80.78|80.18|80.7|80.1|12
1737754450000|2025-01-24 21:34:10|80.78|80.18|80.77|80.17|80.78|80.18|80.76|80.16|4
1737754460000|2025-01-24 21:34:20|80.78|80.18|80.77|80.17|80.79|80.19|80.77|80.17|3
1737754470000|2025-01-24 21:34:30|80.76|80.16|80.74|80.14|80.76|80.16|80.73|80.13|4
1737754480000|2025-01-24 21:34:40|80.75|80.15|80.75|80.15|80.75|80.15|80.75|80.15|1
1737754490000|2025-01-24 21:34:50|80.77|80.17|80.77|80.17|80.77|80.17|80.76|80.16|5
1737754500000|2025-01-24 21:35:00|80.78|80.18|80.75|80.15|80.79|80.19|80.73|80.13|11
1737754510000|2025-01-24 21:35:10|80.74|80.14|80.75|80.15|80.75|80.15|80.74|80.14|2
1737754520000|2025-01-24 21:35:20|80.77|80.17|80.77|80.17|80.78|80.18|80.76|80.16|5
1737754530000|2025-01-24 21:35:30|80.76|80.16|80.73|80.13|80.76|80.16|80.72|80.12|6
1737754540000|2025-01-24 21:35:40|80.72|80.12|80.69|80.09|80.72|80.12|80.69|80.09|6
1737754550000|2025-01-24 21:35:50|80.68|80.08|80.68|80.08|80.68|80.08|80.67|80.07|3
1737754560000|2025-01-24 21:36:00|80.66|80.06|80.63|80.03|80.67|80.07|80.61|80.01|8
1737754570000|2025-01-24 21:36:10|80.64|80.04|80.69|80.09|80.74|80.14|80.64|80.04|16
1737754580000|2025-01-24 21:36:20|80.7|80.1|80.7|80.1|80.7|80.1|80.66|80.06|8
1737754590000|2025-01-24 21:36:30|80.69|80.09|80.79|80.19|80.79|80.19|80.69|80.09|9
1737754600000|2025-01-24 21:36:40|80.8|80.2|80.77|80.17|80.81|80.21|80.77|80.17|8
1737754610000|2025-01-24 21:36:50|80.76|80.16|80.76|80.16|80.78|80.18|80.76|80.16|11
1737754620000|2025-01-24 21:37:00|80.75|80.15|80.67|80.07|80.75|80.15|80.61|80.01|21
1737754630000|2025-01-24 21:37:10|80.66|80.06|80.74|80.14|80.74|80.14|80.66|80.06|12
1737754640000|2025-01-24 21:37:20|80.75|80.15|80.7|80.1|80.76|80.16|80.69|80.09|10
1737754650000|2025-01-24 21:37:30|80.69|80.09|80.74|80.14|80.74|80.14|80.69|80.09|7
1737754660000|2025-01-24 21:37:40|80.75|80.15|80.67|80.07|80.75|80.15|80.67|80.07|8
1737754670000|2025-01-24 21:37:50|80.66|80.06|80.69|80.09|80.69|80.09|80.66|80.06|4
1737754680000|2025-01-24 21:38:00|80.68|80.08|80.7|80.1|80.7|80.1|80.68|80.08|3
1737754690000|2025-01-24 21:38:10|80.69|80.09|80.69|80.09|80.69|80.09|80.67|80.07|6
1737754700000|2025-01-24 21:38:20|80.7|80.1|80.76|80.16|80.76|80.16|80.69|80.09|15
1737754710000|2025-01-24 21:38:30|80.75|80.15|80.8|80.2|80.8|80.2|80.75|80.15|7
1737754720000|2025-01-24 21:38:40|80.81|80.21|80.8|80.2|80.81|80.21|80.79|80.19|6
1737754740000|2025-01-24 21:39:00|80.79|80.19|80.75|80.15|80.79|80.19|80.72|80.12|12
1737754750000|2025-01-24 21:39:10|80.74|80.14|80.69|80.09|80.74|80.14|80.69|80.09|8
1737754760000|2025-01-24 21:39:20|80.68|80.08|80.64|80.04|80.69|80.09|80.62|80.02|15
1737754770000|2025-01-24 21:39:30|80.65|80.05|80.59|79.99|80.66|80.06|80.59|79.99|16
1737754780000|2025-01-24 21:39:40|80.58|79.98|80.57|79.97|80.59|79.99|80.56|79.96|6
1737754790000|2025-01-24 21:39:50|80.55|79.95|80.53|79.93|80.57|79.97|80.53|79.93|7
1737754800000|2025-01-24 21:40:00|80.52|79.92|80.49|79.89|80.53|79.93|80.49|79.89|10
1737754810000|2025-01-24 21:40:10|80.48|79.88|80.48|79.88|80.5|79.9|80.48|79.88|4
1737754820000|2025-01-24 21:40:20|80.43|79.83|80.4|79.8|80.43|79.83|80.4|79.8|4
1737754830000|2025-01-24 21:40:30|80.41|79.81|80.48|79.88|80.48|79.88|80.41|79.81|8
1737754840000|2025-01-24 21:40:40|80.46|79.86|80.42|79.82|80.47|79.87|80.41|79.81|12
1737754850000|2025-01-24 21:40:50|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1737754860000|2025-01-24 21:41:00|80.39|79.79|80.44|79.84|80.44|79.84|80.39|79.79|5
1737754870000|2025-01-24 21:41:10|80.45|79.85|80.4|79.8|80.45|79.85|80.4|79.8|7
1737754880000|2025-01-24 21:41:20|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737754890000|2025-01-24 21:41:30|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|4
1737754900000|2025-01-24 21:41:40|80.39|79.79|80.39|79.79|80.41|79.81|80.39|79.79|8
1737754910000|2025-01-24 21:41:50|80.37|79.77|80.36|79.76|80.37|79.77|80.36|79.76|6
1737754920000|2025-01-24 21:42:00|80.37|79.77|80.39|79.79|80.39|79.79|80.37|79.77|9
1737754930000|2025-01-24 21:42:10|80.38|79.78|80.44|79.84|80.44|79.84|80.38|79.78|5
1737754940000|2025-01-24 21:42:20|80.43|79.83|80.41|79.81|80.43|79.83|80.41|79.81|6
1737754950000|2025-01-24 21:42:30|80.42|79.82|80.41|79.81|80.42|79.82|80.41|79.81|2
1737754960000|2025-01-24 21:42:40|80.4|79.8|80.38|79.78|80.4|79.8|80.38|79.78|5
1737754970000|2025-01-24 21:42:50|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737754990000|2025-01-24 21:43:10|80.41|79.81|80.44|79.84|80.44|79.84|80.41|79.81|4
1737755000000|2025-01-24 21:43:20|80.43|79.83|80.42|79.82|80.44|79.84|80.42|79.82|4
1737755010000|2025-01-24 21:43:30|80.41|79.81|80.41|79.81|80.42|79.82|80.41|79.81|3
1737755020000|2025-01-24 21:43:40|80.42|79.82|80.44|79.84|80.45|79.85|80.42|79.82|4
1737755030000|2025-01-24 21:43:50|80.45|79.85|80.46|79.86|80.46|79.86|80.44|79.84|4
1737755040000|2025-01-24 21:44:00|80.48|79.88|80.52|79.92|80.52|79.92|80.48|79.88|14
1737755050000|2025-01-24 21:44:10|80.54|79.94|80.51|79.91|80.54|79.94|80.51|79.91|3
1737755060000|2025-01-24 21:44:20|80.52|79.92|80.49|79.89|80.52|79.92|80.49|79.89|6
1737755070000|2025-01-24 21:44:30|80.48|79.88|80.47|79.87|80.48|79.88|80.47|79.87|6
1737755080000|2025-01-24 21:44:40|80.48|79.88|80.47|79.87|80.48|79.88|80.47|79.87|4
1737755090000|2025-01-24 21:44:50|80.48|79.88|80.47|79.87|80.48|79.88|80.47|79.87|2
1737755100000|2025-01-24 21:45:00|80.48|79.88|80.45|79.85|80.48|79.88|80.45|79.85|4
1737755110000|2025-01-24 21:45:10|80.44|79.84|80.44|79.84|80.44|79.84|80.42|79.82|4
1737755120000|2025-01-24 21:45:20|80.45|79.85|80.45|79.85|80.45|79.85|80.45|79.85|1
1737755130000|2025-01-24 21:45:30|80.44|79.84|80.43|79.83|80.44|79.84|80.42|79.82|3
1737755140000|2025-01-24 21:45:40|80.42|79.82|80.39|79.79|80.42|79.82|80.39|79.79|4
1737755150000|2025-01-24 21:45:50|80.37|79.77|80.39|79.79|80.39|79.79|80.37|79.77|2
1737755160000|2025-01-24 21:46:00|80.38|79.78|80.29|79.69|80.38|79.78|80.29|79.69|11
1737755170000|2025-01-24 21:46:10|80.32|79.72|80.36|79.76|80.36|79.76|80.3|79.7|5
1737755180000|2025-01-24 21:46:20|80.37|79.77|80.37|79.77|80.38|79.78|80.37|79.77|3
1737755190000|2025-01-24 21:46:30|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737755200000|2025-01-24 21:46:40|80.4|79.8|80.38|79.78|80.4|79.8|80.38|79.78|5
1737755210000|2025-01-24 21:46:50|80.37|79.77|80.35|79.75|80.37|79.77|80.34|79.74|5
1737755220000|2025-01-24 21:47:00|80.34|79.74|80.37|79.77|80.37|79.77|80.34|79.74|3
1737755230000|2025-01-24 21:47:10|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737755240000|2025-01-24 21:47:20|80.4|79.8|80.38|79.78|80.4|79.8|80.36|79.76|6
1737755250000|2025-01-24 21:47:30|80.37|79.77|80.37|79.77|80.37|79.77|80.35|79.75|12
1737755260000|2025-01-24 21:47:40|80.36|79.76|80.4|79.8|80.4|79.8|80.36|79.76|6
1737755270000|2025-01-24 21:47:50|80.39|79.79|80.4|79.8|80.4|79.8|80.39|79.79|4
1737755280000|2025-01-24 21:48:00|80.41|79.81|80.41|79.81|80.44|79.84|80.41|79.81|9
1737755300000|2025-01-24 21:48:20|80.42|79.82|80.47|79.87|80.47|79.87|80.42|79.82|5
1737755310000|2025-01-24 21:48:30|80.46|79.86|80.46|79.86|80.47|79.87|80.46|79.86|5
1737755320000|2025-01-24 21:48:40|80.47|79.87|80.49|79.89|80.49|79.89|80.47|79.87|3
1737755330000|2025-01-24 21:48:50|80.5|79.9|80.49|79.89|80.5|79.9|80.49|79.89|2
1737755340000|2025-01-24 21:49:00|80.48|79.88|80.49|79.89|80.49|79.89|80.48|79.88|6
1737755350000|2025-01-24 21:49:10|80.5|79.9|80.55|79.95|80.55|79.95|80.5|79.9|6
1737755360000|2025-01-24 21:49:20|80.52|79.92|80.54|79.94|80.54|79.94|80.52|79.92|3
1737755370000|2025-01-24 21:49:30|80.55|79.95|80.55|79.95|80.55|79.95|80.55|79.95|1
1737755380000|2025-01-24 21:49:40|80.56|79.96|80.54|79.94|80.56|79.96|80.54|79.94|5
1737755400000|2025-01-24 21:50:00|80.53|79.93|80.53|79.93|80.54|79.94|80.53|79.93|3
1737755410000|2025-01-24 21:50:10|80.52|79.92|80.5|79.9|80.52|79.92|80.5|79.9|3
1737755440000|2025-01-24 21:50:40|80.49|79.89|80.51|79.91|80.51|79.91|80.49|79.89|3
1737755450000|2025-01-24 21:50:50|80.53|79.93|80.54|79.94|80.55|79.95|80.53|79.93|6
1737755460000|2025-01-24 21:51:00|80.56|79.96|80.57|79.97|80.57|79.97|80.54|79.94|8
1737755470000|2025-01-24 21:51:10|80.58|79.98|80.57|79.97|80.58|79.98|80.55|79.95|9
1737755480000|2025-01-24 21:51:20|80.56|79.96|80.5|79.9|80.56|79.96|80.5|79.9|7
1737755490000|2025-01-24 21:51:30|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1737755500000|2025-01-24 21:51:40|80.5|79.9|80.49|79.89|80.5|79.9|80.49|79.89|4
1737755510000|2025-01-24 21:51:50|80.48|79.88|80.44|79.84|80.48|79.88|80.44|79.84|3
1737755520000|2025-01-24 21:52:00|80.45|79.85|80.37|79.77|80.45|79.85|80.37|79.77|8
1737755530000|2025-01-24 21:52:10|80.34|79.74|80.33|79.73|80.34|79.74|80.32|79.72|6
1737755540000|2025-01-24 21:52:20|80.34|79.74|80.33|79.73|80.35|79.75|80.33|79.73|4
1737755550000|2025-01-24 21:52:30|80.32|79.72|80.31|79.71|80.32|79.72|80.31|79.71|2
1737755560000|2025-01-24 21:52:40|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737755570000|2025-01-24 21:52:50|80.31|79.71|80.34|79.74|80.34|79.74|80.31|79.71|7
1737755580000|2025-01-24 21:53:00|80.35|79.75|80.32|79.72|80.37|79.77|80.32|79.72|6
1737755590000|2025-01-24 21:53:10|80.31|79.71|80.31|79.71|80.31|79.71|80.3|79.7|3
1737755610000|2025-01-24 21:53:30|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737755630000|2025-01-24 21:53:50|80.31|79.71|80.32|79.72|80.32|79.72|80.31|79.71|2
1737755640000|2025-01-24 21:54:00|80.37|79.77|80.31|79.71|80.37|79.77|80.3|79.7|6
1737755650000|2025-01-24 21:54:10|80.32|79.72|80.36|79.76|80.37|79.77|80.32|79.72|7
1737755660000|2025-01-24 21:54:20|80.32|79.72|80.31|79.71|80.32|79.72|80.31|79.71|2
1737755680000|2025-01-24 21:54:40|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737755690000|2025-01-24 21:54:50|80.33|79.73|80.35|79.75|80.35|79.75|80.33|79.73|2
1737755700000|2025-01-24 21:55:00|80.36|79.76|80.37|79.77|80.37|79.77|80.36|79.76|6
1737755710000|2025-01-24 21:55:10|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737755730000|2025-01-24 21:55:30|80.36|79.76|80.37|79.77|80.37|79.77|80.36|79.76|2
1737755740000|2025-01-24 21:55:40|80.36|79.76|80.39|79.79|80.39|79.79|80.35|79.75|6
1737755750000|2025-01-24 21:55:50|80.38|79.78|80.4|79.8|80.4|79.8|80.38|79.78|3
1737755760000|2025-01-24 21:56:00|80.41|79.81|80.44|79.84|80.45|79.85|80.41|79.81|4
1737755770000|2025-01-24 21:56:10|80.45|79.85|80.47|79.87|80.47|79.87|80.45|79.85|2
1737755780000|2025-01-24 21:56:20|80.45|79.85|80.45|79.85|80.46|79.86|80.43|79.83|5
1737755790000|2025-01-24 21:56:30|80.44|79.84|80.42|79.82|80.44|79.84|80.42|79.82|4
1737755800000|2025-01-24 21:56:40|80.41|79.81|80.41|79.81|80.42|79.82|80.41|79.81|3
1737755810000|2025-01-24 21:56:50|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737755820000|2025-01-24 21:57:00|80.39|79.79|80.39|79.79|80.4|79.8|80.39|79.79|3
1737755830000|2025-01-24 21:57:10|80.4|79.8|80.43|79.83|80.43|79.83|80.4|79.8|4
1737755850000|2025-01-24 21:57:30|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737755870000|2025-01-24 21:57:50|80.41|79.81|80.41|79.81|80.41|79.81|80.4|79.8|5
1737755880000|2025-01-24 21:58:00|80.4|79.8|80.42|79.82|80.42|79.82|80.4|79.8|3
1737755890000|2025-01-24 21:58:10|80.41|79.81|80.41|79.81|80.42|79.82|80.41|79.81|3
1737755900000|2025-01-24 21:58:20|80.43|79.83|80.5|79.9|80.5|79.9|80.43|79.83|5
1737755930000|2025-01-24 21:58:50|80.49|79.89|80.5|79.9|80.5|79.9|80.49|79.89|6
1737792000000|2025-01-25 08:00:00|80.28|79.68|80.25|79.65|80.28|79.68|80.24|79.64|4
1737792010000|2025-01-25 08:00:10|80.26|79.66|80.27|79.67|80.28|79.68|80.26|79.66|14
1737792020000|2025-01-25 08:00:20|80.26|79.66|80.24|79.64|80.26|79.66|80.22|79.62|7
1737792040000|2025-01-25 08:00:40|80.23|79.63|80.2|79.6|80.23|79.63|80.2|79.6|4
1737792050000|2025-01-25 08:00:50|80.21|79.61|80.22|79.62|80.22|79.62|80.21|79.61|2
1737792060000|2025-01-25 08:01:00|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737792080000|2025-01-25 08:01:20|80.24|79.64|80.23|79.63|80.24|79.64|80.23|79.63|2
1737792100000|2025-01-25 08:01:40|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737792110000|2025-01-25 08:01:50|80.28|79.68|80.28|79.68|80.29|79.69|80.28|79.68|3
1737792120000|2025-01-25 08:02:00|80.29|79.69|80.31|79.71|80.31|79.71|80.29|79.69|3
1737792130000|2025-01-25 08:02:10|80.3|79.7|80.31|79.71|80.31|79.71|80.3|79.7|2
1737792140000|2025-01-25 08:02:20|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737792160000|2025-01-25 08:02:40|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737792170000|2025-01-25 08:02:50|80.3|79.7|80.3|79.7|80.31|79.71|80.3|79.7|3
1737792180000|2025-01-25 08:03:00|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737792200000|2025-01-25 08:03:20|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737792210000|2025-01-25 08:03:30|80.31|79.71|80.32|79.72|80.32|79.72|80.31|79.71|4
1737792230000|2025-01-25 08:03:50|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737792250000|2025-01-25 08:04:10|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737792270000|2025-01-25 08:04:30|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|4
1737792290000|2025-01-25 08:04:50|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737792300000|2025-01-25 08:05:00|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737792310000|2025-01-25 08:05:10|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|4
1737792320000|2025-01-25 08:05:20|80.29|79.69|80.31|79.71|80.31|79.71|80.29|79.69|2
1737792330000|2025-01-25 08:05:30|80.32|79.72|80.32|79.72|80.33|79.73|80.31|79.71|5
1737792340000|2025-01-25 08:05:40|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1737792350000|2025-01-25 08:05:50|80.32|79.72|80.32|79.72|80.33|79.73|80.32|79.72|3
1737792370000|2025-01-25 08:06:10|80.33|79.73|80.38|79.78|80.38|79.78|80.33|79.73|4
1737792380000|2025-01-25 08:06:20|80.4|79.8|80.4|79.8|80.4|79.8|80.39|79.79|3
1737792390000|2025-01-25 08:06:30|80.41|79.81|80.42|79.82|80.42|79.82|80.41|79.81|2
1737792400000|2025-01-25 08:06:40|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737792410000|2025-01-25 08:06:50|80.42|79.82|80.42|79.82|80.43|79.83|80.42|79.82|3
1737792420000|2025-01-25 08:07:00|80.41|79.81|80.41|79.81|80.42|79.82|80.41|79.81|3
1737792430000|2025-01-25 08:07:10|80.4|79.8|80.39|79.79|80.4|79.8|80.39|79.79|2
1737792440000|2025-01-25 08:07:20|80.4|79.8|80.39|79.79|80.4|79.8|80.39|79.79|2
1737792470000|2025-01-25 08:07:50|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737792480000|2025-01-25 08:08:00|80.39|79.79|80.4|79.8|80.4|79.8|80.39|79.79|2
1737792490000|2025-01-25 08:08:10|80.41|79.81|80.46|79.86|80.46|79.86|80.41|79.81|3
1737792500000|2025-01-25 08:08:20|80.47|79.87|80.47|79.87|80.5|79.9|80.47|79.87|5
1737792510000|2025-01-25 08:08:30|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|4
1737792530000|2025-01-25 08:08:50|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|2
1737792540000|2025-01-25 08:09:00|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737792550000|2025-01-25 08:09:10|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1737792560000|2025-01-25 08:09:20|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737792570000|2025-01-25 08:09:30|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737792610000|2025-01-25 08:10:10|80.52|79.92|80.5|79.9|80.52|79.92|80.5|79.9|5
1737792620000|2025-01-25 08:10:20|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737792640000|2025-01-25 08:10:40|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737792660000|2025-01-25 08:11:00|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|4
1737792670000|2025-01-25 08:11:10|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|3
1737792690000|2025-01-25 08:11:30|80.48|79.88|80.43|79.83|80.48|79.88|80.41|79.81|4
1737792700000|2025-01-25 08:11:40|80.42|79.82|80.41|79.81|80.42|79.82|80.41|79.81|4
1737792710000|2025-01-25 08:11:50|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737792720000|2025-01-25 08:12:00|80.41|79.81|80.45|79.85|80.45|79.85|80.41|79.81|3
1737792730000|2025-01-25 08:12:10|80.44|79.84|80.43|79.83|80.44|79.84|80.43|79.83|2
1737792740000|2025-01-25 08:12:20|80.44|79.84|80.47|79.87|80.47|79.87|80.44|79.84|4
1737792750000|2025-01-25 08:12:30|80.48|79.88|80.51|79.91|80.51|79.91|80.48|79.88|4
1737792760000|2025-01-25 08:12:40|80.5|79.9|80.51|79.91|80.51|79.91|80.5|79.9|4
1737792770000|2025-01-25 08:12:50|80.52|79.92|80.52|79.92|80.53|79.93|80.52|79.92|3
1737792780000|2025-01-25 08:13:00|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|3
1737792790000|2025-01-25 08:13:10|80.48|79.88|80.42|79.82|80.48|79.88|80.42|79.82|4
1737792800000|2025-01-25 08:13:20|80.43|79.83|80.42|79.82|80.43|79.83|80.42|79.82|2
1737792820000|2025-01-25 08:13:40|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737792830000|2025-01-25 08:13:50|80.43|79.83|80.42|79.82|80.43|79.83|80.42|79.82|2
1737792870000|2025-01-25 08:14:30|80.43|79.83|80.47|79.87|80.47|79.87|80.43|79.83|3
1737792880000|2025-01-25 08:14:40|80.46|79.86|80.46|79.86|80.47|79.87|80.46|79.86|5
1737792890000|2025-01-25 08:14:50|80.47|79.87|80.47|79.87|80.47|79.87|80.47|79.87|1
1737792900000|2025-01-25 08:15:00|80.46|79.86|80.46|79.86|80.46|79.86|80.44|79.84|6
1737792910000|2025-01-25 08:15:10|80.45|79.85|80.42|79.82|80.46|79.86|80.42|79.82|8
1737792920000|2025-01-25 08:15:20|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737792930000|2025-01-25 08:15:30|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737792960000|2025-01-25 08:16:00|80.43|79.83|80.41|79.81|80.43|79.83|80.41|79.81|2
1737792970000|2025-01-25 08:16:10|80.43|79.83|80.42|79.82|80.43|79.83|80.42|79.82|2
1737792990000|2025-01-25 08:16:30|80.43|79.83|80.42|79.82|80.43|79.83|80.42|79.82|2
1737793000000|2025-01-25 08:16:40|80.4|79.8|80.41|79.81|80.41|79.81|80.37|79.77|7
1737793010000|2025-01-25 08:16:50|80.42|79.82|80.4|79.8|80.42|79.82|80.4|79.8|3
1737793020000|2025-01-25 08:17:00|80.39|79.79|80.42|79.82|80.43|79.83|80.39|79.79|7
1737793030000|2025-01-25 08:17:10|80.43|79.83|80.41|79.81|80.43|79.83|80.4|79.8|5
1737793040000|2025-01-25 08:17:20|80.42|79.82|80.43|79.83|80.48|79.88|80.42|79.82|7
1737793050000|2025-01-25 08:17:30|80.44|79.84|80.48|79.88|80.48|79.88|80.44|79.84|5
1737793060000|2025-01-25 08:17:40|80.47|79.87|80.47|79.87|80.47|79.87|80.47|79.87|1
1737793070000|2025-01-25 08:17:50|80.48|79.88|80.49|79.89|80.49|79.89|80.48|79.88|2
1737793080000|2025-01-25 08:18:00|80.5|79.9|80.49|79.89|80.5|79.9|80.49|79.89|2
1737793090000|2025-01-25 08:18:10|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737793100000|2025-01-25 08:18:20|80.51|79.91|80.52|79.92|80.52|79.92|80.5|79.9|4
1737793150000|2025-01-25 08:19:10|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1737793160000|2025-01-25 08:19:20|80.49|79.89|80.47|79.87|80.49|79.89|80.47|79.87|4
1737793170000|2025-01-25 08:19:30|80.44|79.84|80.44|79.84|80.44|79.84|80.44|79.84|1
1737793180000|2025-01-25 08:19:40|80.41|79.81|80.4|79.8|80.42|79.82|80.4|79.8|3
1737793200000|2025-01-25 08:20:00|80.39|79.79|80.4|79.8|80.41|79.81|80.39|79.79|6
1737793210000|2025-01-25 08:20:10|80.41|79.81|80.39|79.79|80.42|79.82|80.39|79.79|5
1737793230000|2025-01-25 08:20:30|80.4|79.8|80.41|79.81|80.41|79.81|80.4|79.8|2
1737793250000|2025-01-25 08:20:50|80.42|79.82|80.41|79.81|80.42|79.82|80.41|79.81|2
1737793260000|2025-01-25 08:21:00|80.42|79.82|80.41|79.81|80.42|79.82|80.41|79.81|2
1737793280000|2025-01-25 08:21:20|80.42|79.82|80.41|79.81|80.42|79.82|80.41|79.81|2
1737793290000|2025-01-25 08:21:30|80.4|79.8|80.37|79.77|80.4|79.8|80.37|79.77|3
1737793300000|2025-01-25 08:21:40|80.36|79.76|80.33|79.73|80.36|79.76|80.33|79.73|3
1737793310000|2025-01-25 08:21:50|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1737793320000|2025-01-25 08:22:00|80.33|79.73|80.31|79.71|80.33|79.73|80.31|79.71|3
1737793330000|2025-01-25 08:22:10|80.3|79.7|80.31|79.71|80.31|79.71|80.3|79.7|2
1737793360000|2025-01-25 08:22:40|80.32|79.72|80.31|79.71|80.32|79.72|80.31|79.71|2
1737793370000|2025-01-25 08:22:50|80.32|79.72|80.32|79.72|80.32|79.72|80.31|79.71|3
1737793380000|2025-01-25 08:23:00|80.31|79.71|80.32|79.72|80.33|79.73|80.31|79.71|4
1737793410000|2025-01-25 08:23:30|80.31|79.71|80.31|79.71|80.32|79.72|80.31|79.71|5
1737793430000|2025-01-25 08:23:50|80.32|79.72|80.31|79.71|80.32|79.72|80.31|79.71|2
1737793440000|2025-01-25 08:24:00|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737793450000|2025-01-25 08:24:10|80.28|79.68|80.24|79.64|80.28|79.68|80.24|79.64|6
1737793460000|2025-01-25 08:24:20|80.25|79.65|80.21|79.61|80.25|79.65|80.21|79.61|5
1737793470000|2025-01-25 08:24:30|80.2|79.6|80.15|79.55|80.2|79.6|80.14|79.54|7
1737793480000|2025-01-25 08:24:40|80.16|79.56|80.18|79.58|80.18|79.58|80.16|79.56|3
1737793490000|2025-01-25 08:24:50|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737793500000|2025-01-25 08:25:00|80.18|79.58|80.19|79.59|80.19|79.59|80.18|79.58|4
1737793510000|2025-01-25 08:25:10|80.18|79.58|80.18|79.58|80.18|79.58|80.17|79.57|5
1737793520000|2025-01-25 08:25:20|80.17|79.57|80.22|79.62|80.22|79.62|80.17|79.57|7
1737793540000|2025-01-25 08:25:40|80.21|79.61|80.21|79.61|80.22|79.62|80.21|79.61|3
1737793550000|2025-01-25 08:25:50|80.2|79.6|80.2|79.6|80.21|79.61|80.19|79.59|5
1737793560000|2025-01-25 08:26:00|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|7
1737793570000|2025-01-25 08:26:10|80.18|79.58|80.14|79.54|80.18|79.58|80.14|79.54|4
1737793580000|2025-01-25 08:26:20|80.15|79.55|80.13|79.53|80.15|79.55|80.13|79.53|5
1737793590000|2025-01-25 08:26:30|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1737793600000|2025-01-25 08:26:40|80.15|79.55|80.14|79.54|80.15|79.55|80.14|79.54|2
1737793610000|2025-01-25 08:26:50|80.13|79.53|80.11|79.51|80.13|79.53|80.11|79.51|3
1737793640000|2025-01-25 08:27:20|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737793650000|2025-01-25 08:27:30|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737793660000|2025-01-25 08:27:40|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737793680000|2025-01-25 08:28:00|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|4
1737793690000|2025-01-25 08:28:10|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|2
1737793700000|2025-01-25 08:28:20|80.11|79.51|80.13|79.53|80.13|79.53|80.11|79.51|3
1737793710000|2025-01-25 08:28:30|80.14|79.54|80.15|79.55|80.17|79.57|80.13|79.53|6
1737793720000|2025-01-25 08:28:40|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1737793730000|2025-01-25 08:28:50|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1737793740000|2025-01-25 08:29:00|80.14|79.54|80.13|79.53|80.14|79.54|80.13|79.53|2
1737793770000|2025-01-25 08:29:30|80.14|79.54|80.16|79.56|80.16|79.56|80.14|79.54|5
1737793780000|2025-01-25 08:29:40|80.15|79.55|80.13|79.53|80.15|79.55|80.13|79.53|7
1737793790000|2025-01-25 08:29:50|80.14|79.54|80.17|79.57|80.17|79.57|80.13|79.53|9
1737793800000|2025-01-25 08:30:00|80.18|79.58|80.17|79.57|80.18|79.58|80.17|79.57|2
1737793810000|2025-01-25 08:30:10|80.16|79.56|80.11|79.51|80.16|79.56|80.1|79.5|5
1737793830000|2025-01-25 08:30:30|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|2
1737793840000|2025-01-25 08:30:40|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|2
1737793850000|2025-01-25 08:30:50|80.1|79.5|80.08|79.48|80.1|79.5|80.08|79.48|3
1737793860000|2025-01-25 08:31:00|80.07|79.47|80.05|79.45|80.08|79.48|80.05|79.45|7
1737793870000|2025-01-25 08:31:10|80.06|79.46|80.09|79.49|80.09|79.49|80.06|79.46|6
1737793880000|2025-01-25 08:31:20|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737793890000|2025-01-25 08:31:30|80.11|79.51|80.09|79.49|80.12|79.52|80.09|79.49|5
1737793900000|2025-01-25 08:31:40|80.08|79.48|80.04|79.44|80.09|79.49|80.04|79.44|6
1737793910000|2025-01-25 08:31:50|80.03|79.43|80.02|79.42|80.03|79.43|80.01|79.41|4
1737793920000|2025-01-25 08:32:00|80.01|79.41|79.94|79.34|80.01|79.41|79.94|79.34|6
1737793930000|2025-01-25 08:32:10|79.92|79.32|79.93|79.33|79.93|79.33|79.92|79.32|4
1737793940000|2025-01-25 08:32:20|79.92|79.32|79.92|79.32|79.93|79.33|79.92|79.32|3
1737793950000|2025-01-25 08:32:30|79.91|79.31|79.89|79.29|79.91|79.31|79.89|79.29|3
1737793960000|2025-01-25 08:32:40|79.9|79.3|79.91|79.31|79.93|79.33|79.9|79.3|6
1737793970000|2025-01-25 08:32:50|79.92|79.32|79.93|79.33|79.93|79.33|79.92|79.32|4
1737793980000|2025-01-25 08:33:00|79.97|79.37|79.95|79.35|79.97|79.37|79.95|79.35|3
1737793990000|2025-01-25 08:33:10|79.94|79.34|79.92|79.32|79.94|79.34|79.92|79.32|7
1737794000000|2025-01-25 08:33:20|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1737794010000|2025-01-25 08:33:30|79.94|79.34|79.97|79.37|79.97|79.37|79.94|79.34|2
1737794020000|2025-01-25 08:33:40|79.98|79.38|80.03|79.43|80.03|79.43|79.98|79.38|4
1737794030000|2025-01-25 08:33:50|80.04|79.44|80|79.4|80.04|79.44|80|79.4|4
1737794040000|2025-01-25 08:34:00|79.99|79.39|79.98|79.38|79.99|79.39|79.98|79.38|2
1737794050000|2025-01-25 08:34:10|79.99|79.39|79.96|79.36|79.99|79.39|79.96|79.36|4
1737794140000|2025-01-25 08:35:40|79.97|79.37|79.96|79.36|79.97|79.37|79.96|79.36|2
1737794170000|2025-01-25 08:36:10|79.91|79.31|79.84|79.24|79.91|79.31|79.84|79.24|5
1737794180000|2025-01-25 08:36:20|79.83|79.23|79.83|79.23|79.83|79.23|79.83|79.23|1
1737794190000|2025-01-25 08:36:30|79.84|79.24|79.87|79.27|79.88|79.28|79.84|79.24|5
1737794200000|2025-01-25 08:36:40|79.86|79.26|79.85|79.25|79.86|79.26|79.85|79.25|4
1737794210000|2025-01-25 08:36:50|79.84|79.24|79.82|79.22|79.85|79.25|79.82|79.22|5
1737794230000|2025-01-25 08:37:10|79.83|79.23|79.83|79.23|79.85|79.25|79.83|79.23|4
1737794240000|2025-01-25 08:37:20|79.82|79.22|79.83|79.23|79.83|79.23|79.82|79.22|2
1737794250000|2025-01-25 08:37:30|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1737794290000|2025-01-25 08:38:10|79.81|79.21|79.82|79.22|79.82|79.22|79.81|79.21|2
1737794300000|2025-01-25 08:38:20|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737794320000|2025-01-25 08:38:40|79.82|79.22|79.82|79.22|79.83|79.23|79.82|79.22|3
1737794340000|2025-01-25 08:39:00|79.83|79.23|79.89|79.29|79.89|79.29|79.83|79.23|3
1737794350000|2025-01-25 08:39:10|79.88|79.28|79.87|79.27|79.88|79.28|79.84|79.24|7
1737794360000|2025-01-25 08:39:20|79.88|79.28|79.95|79.35|79.95|79.35|79.88|79.28|8
1737794370000|2025-01-25 08:39:30|79.96|79.36|79.94|79.34|79.96|79.36|79.93|79.33|10
1737794380000|2025-01-25 08:39:40|79.97|79.37|79.96|79.36|79.97|79.37|79.95|79.35|6
1737794390000|2025-01-25 08:39:50|79.97|79.37|79.97|79.37|79.97|79.37|79.96|79.36|3
1737794400000|2025-01-25 08:40:00|79.96|79.36|79.96|79.36|79.96|79.36|79.96|79.36|1
1737794410000|2025-01-25 08:40:10|79.97|79.37|79.91|79.31|79.98|79.38|79.91|79.31|10
1737794450000|2025-01-25 08:40:50|79.9|79.3|79.91|79.31|79.91|79.31|79.9|79.3|2
1737794460000|2025-01-25 08:41:00|79.9|79.3|79.87|79.27|79.9|79.3|79.87|79.27|4
1737794470000|2025-01-25 08:41:10|79.86|79.26|79.86|79.26|79.87|79.27|79.85|79.25|5
1737794480000|2025-01-25 08:41:20|79.87|79.27|79.9|79.3|79.9|79.3|79.87|79.27|5
1737794490000|2025-01-25 08:41:30|79.89|79.29|79.88|79.28|79.9|79.3|79.88|79.28|4
1737794500000|2025-01-25 08:41:40|79.89|79.29|79.89|79.29|79.89|79.29|79.89|79.29|1
1737794510000|2025-01-25 08:41:50|79.9|79.3|79.97|79.37|79.97|79.37|79.9|79.3|6
1737794520000|2025-01-25 08:42:00|79.96|79.36|79.99|79.39|79.99|79.39|79.96|79.36|6
1737794530000|2025-01-25 08:42:10|80|79.4|80|79.4|80|79.4|80|79.4|1
1737794540000|2025-01-25 08:42:20|80.01|79.41|80|79.4|80.01|79.41|80|79.4|2
1737794550000|2025-01-25 08:42:30|80.01|79.41|80.03|79.43|80.03|79.43|80.01|79.41|5
1737794560000|2025-01-25 08:42:40|80.02|79.42|80.01|79.41|80.02|79.42|80.01|79.41|2
1737794600000|2025-01-25 08:43:20|80|79.4|79.99|79.39|80|79.4|79.99|79.39|2
1737794620000|2025-01-25 08:43:40|79.95|79.35|79.93|79.33|79.95|79.35|79.93|79.33|5
1737794630000|2025-01-25 08:43:50|79.9|79.3|79.93|79.33|79.93|79.33|79.9|79.3|4
1737794640000|2025-01-25 08:44:00|79.92|79.32|79.93|79.33|79.93|79.33|79.92|79.32|2
1737794650000|2025-01-25 08:44:10|79.94|79.34|79.93|79.33|79.94|79.34|79.93|79.33|4
1737794660000|2025-01-25 08:44:20|79.94|79.34|79.94|79.34|79.94|79.34|79.94|79.34|1
1737794670000|2025-01-25 08:44:30|79.93|79.33|79.94|79.34|79.94|79.34|79.93|79.33|2
1737794700000|2025-01-25 08:45:00|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1737794710000|2025-01-25 08:45:10|79.94|79.34|79.93|79.33|79.98|79.38|79.93|79.33|5
1737794720000|2025-01-25 08:45:20|79.94|79.34|80.01|79.41|80.01|79.41|79.94|79.34|4
1737794730000|2025-01-25 08:45:30|80|79.4|80|79.4|80|79.4|80|79.4|1
1737794740000|2025-01-25 08:45:40|80.01|79.41|80.03|79.43|80.03|79.43|80.01|79.41|3
1737794750000|2025-01-25 08:45:50|80.04|79.44|80.03|79.43|80.04|79.44|80.03|79.43|2
1737794760000|2025-01-25 08:46:00|80.04|79.44|80.07|79.47|80.07|79.47|80.04|79.44|4
1737794770000|2025-01-25 08:46:10|80.09|79.49|80.08|79.48|80.09|79.49|80.08|79.48|4
1737794780000|2025-01-25 08:46:20|80.07|79.47|80.07|79.47|80.07|79.47|80.07|79.47|1
1737794790000|2025-01-25 08:46:30|80.06|79.46|80.03|79.43|80.06|79.46|80.03|79.43|4
1737794800000|2025-01-25 08:46:40|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737794820000|2025-01-25 08:47:00|80.03|79.43|80.03|79.43|80.03|79.43|80.03|79.43|1
1737794830000|2025-01-25 08:47:10|80.04|79.44|80.07|79.47|80.07|79.47|80.04|79.44|2
1737794840000|2025-01-25 08:47:20|80.08|79.48|80.08|79.48|80.09|79.49|80.08|79.48|3
1737794850000|2025-01-25 08:47:30|80.09|79.49|80.09|79.49|80.1|79.5|80.09|79.49|3
1737794870000|2025-01-25 08:47:50|80.1|79.5|80.11|79.51|80.12|79.52|80.09|79.49|5
1737794880000|2025-01-25 08:48:00|80.09|79.49|80.1|79.5|80.1|79.5|80.09|79.49|4
1737794900000|2025-01-25 08:48:20|80.11|79.51|80.09|79.49|80.11|79.51|80.09|79.49|5
1737794910000|2025-01-25 08:48:30|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737794920000|2025-01-25 08:48:40|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|4
1737794940000|2025-01-25 08:49:00|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737794950000|2025-01-25 08:49:10|80.09|79.49|80.08|79.48|80.09|79.49|80.07|79.47|6
1737794990000|2025-01-25 08:49:50|80.09|79.49|80.09|79.49|80.11|79.51|80.09|79.49|5
1737795000000|2025-01-25 08:50:00|80.08|79.48|80.04|79.44|80.08|79.48|80.04|79.44|5
1737795010000|2025-01-25 08:50:10|80.03|79.43|80.02|79.42|80.03|79.43|80.02|79.42|2
1737795020000|2025-01-25 08:50:20|80.03|79.43|80.01|79.41|80.03|79.43|80.01|79.41|3
1737795030000|2025-01-25 08:50:30|80.02|79.42|80.01|79.41|80.02|79.42|80.01|79.41|2
1737795040000|2025-01-25 08:50:40|80|79.4|80.01|79.41|80.01|79.41|80|79.4|4
1737795060000|2025-01-25 08:51:00|80|79.4|79.98|79.38|80|79.4|79.98|79.38|3
1737795070000|2025-01-25 08:51:10|79.97|79.37|79.92|79.32|79.97|79.37|79.92|79.32|7
1737795080000|2025-01-25 08:51:20|79.91|79.31|79.92|79.32|79.92|79.32|79.91|79.31|2
1737795090000|2025-01-25 08:51:30|79.98|79.38|79.94|79.34|79.98|79.38|79.94|79.34|5
1737795100000|2025-01-25 08:51:40|79.92|79.32|79.89|79.29|79.92|79.32|79.89|79.29|5
1737795110000|2025-01-25 08:51:50|79.9|79.3|79.9|79.3|79.9|79.3|79.9|79.3|1
1737795130000|2025-01-25 08:52:10|79.91|79.31|79.92|79.32|79.92|79.32|79.91|79.31|2
1737795140000|2025-01-25 08:52:20|79.93|79.33|79.93|79.33|79.94|79.34|79.93|79.33|3
1737795160000|2025-01-25 08:52:40|79.94|79.34|79.93|79.33|79.94|79.34|79.93|79.33|2
1737795170000|2025-01-25 08:52:50|79.94|79.34|79.97|79.37|79.98|79.38|79.94|79.34|3
1737795180000|2025-01-25 08:53:00|79.98|79.38|79.99|79.39|79.99|79.39|79.97|79.37|4
1737795190000|2025-01-25 08:53:10|80.01|79.41|80|79.4|80.02|79.42|80|79.4|4
1737795200000|2025-01-25 08:53:20|80.01|79.41|79.99|79.39|80.01|79.41|79.99|79.39|3
1737795220000|2025-01-25 08:53:40|79.98|79.38|79.95|79.35|79.98|79.38|79.95|79.35|3
1737795230000|2025-01-25 08:53:50|79.94|79.34|79.94|79.34|79.94|79.34|79.94|79.34|1
1737795240000|2025-01-25 08:54:00|79.93|79.33|79.93|79.33|79.93|79.33|79.92|79.32|3
1737795250000|2025-01-25 08:54:10|79.94|79.34|79.97|79.37|79.98|79.38|79.94|79.34|3
1737795260000|2025-01-25 08:54:20|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|2
1737795270000|2025-01-25 08:54:30|80.01|79.41|80.03|79.43|80.03|79.43|80.01|79.41|3
1737795280000|2025-01-25 08:54:40|80.04|79.44|80.03|79.43|80.04|79.44|80.03|79.43|2
1737795330000|2025-01-25 08:55:30|80.04|79.44|80.03|79.43|80.04|79.44|80.03|79.43|2
1737795340000|2025-01-25 08:55:40|80.02|79.42|80.02|79.42|80.03|79.43|80.02|79.42|3
1737795360000|2025-01-25 08:56:00|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737795370000|2025-01-25 08:56:10|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737795380000|2025-01-25 08:56:20|80.03|79.43|80.02|79.42|80.03|79.43|80.02|79.42|2
1737795390000|2025-01-25 08:56:30|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737795400000|2025-01-25 08:56:40|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737795410000|2025-01-25 08:56:50|80.03|79.43|80.03|79.43|80.03|79.43|80.03|79.43|1
1737795420000|2025-01-25 08:57:00|80.06|79.46|80.07|79.47|80.07|79.47|80.06|79.46|2
1737795430000|2025-01-25 08:57:10|80.08|79.48|80.09|79.49|80.09|79.49|80.08|79.48|2
1737795440000|2025-01-25 08:57:20|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|2
1737795450000|2025-01-25 08:57:30|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737795480000|2025-01-25 08:58:00|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737795490000|2025-01-25 08:58:10|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|2
1737795500000|2025-01-25 08:58:20|80.11|79.51|80.11|79.51|80.11|79.51|80.1|79.5|3
1737795510000|2025-01-25 08:58:30|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|2
1737795530000|2025-01-25 08:58:50|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737795550000|2025-01-25 08:59:10|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737795580000|2025-01-25 08:59:40|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737795590000|2025-01-25 08:59:50|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737795600000|2025-01-25 09:00:00|80.11|79.51|80.11|79.51|80.11|79.51|80.1|79.5|5
1737795610000|2025-01-25 09:00:10|80.12|79.52|80.15|79.55|80.16|79.56|80.12|79.52|9
1737795620000|2025-01-25 09:00:20|80.13|79.53|80.1|79.5|80.14|79.54|80.1|79.5|8
1737795630000|2025-01-25 09:00:30|80.09|79.49|80.09|79.49|80.1|79.5|80.09|79.49|3
1737795680000|2025-01-25 09:01:20|80.1|79.5|80.12|79.52|80.13|79.53|80.1|79.5|4
1737795690000|2025-01-25 09:01:30|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1737795700000|2025-01-25 09:01:40|80.14|79.54|80.12|79.52|80.14|79.54|80.12|79.52|3
1737795710000|2025-01-25 09:01:50|80.13|79.53|80.13|79.53|80.14|79.54|80.13|79.53|3
1737795730000|2025-01-25 09:02:10|80.12|79.52|80.1|79.5|80.12|79.52|80.09|79.49|5
1737795740000|2025-01-25 09:02:20|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737795750000|2025-01-25 09:02:30|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737795760000|2025-01-25 09:02:40|80.09|79.49|80.07|79.47|80.09|79.49|80.07|79.47|3
1737795770000|2025-01-25 09:02:50|80.06|79.46|80.02|79.42|80.06|79.46|80.02|79.42|3
1737795790000|2025-01-25 09:03:10|80.03|79.43|80.03|79.43|80.03|79.43|80.03|79.43|1
1737795810000|2025-01-25 09:03:30|80.04|79.44|80.06|79.46|80.06|79.46|80.04|79.44|2
1737795820000|2025-01-25 09:03:40|80.07|79.47|80.07|79.47|80.07|79.47|80.07|79.47|1
1737795830000|2025-01-25 09:03:50|80.06|79.46|80.02|79.42|80.06|79.46|80.02|79.42|4
1737795840000|2025-01-25 09:04:00|80.03|79.43|80.01|79.41|80.03|79.43|80.01|79.41|3
1737795850000|2025-01-25 09:04:10|80|79.4|80|79.4|80|79.4|80|79.4|1
1737795890000|2025-01-25 09:04:50|80.01|79.41|80|79.4|80.01|79.41|80|79.4|2
1737795900000|2025-01-25 09:05:00|80.02|79.42|80.01|79.41|80.02|79.42|80.01|79.41|2
1737795910000|2025-01-25 09:05:10|80.03|79.43|80.02|79.42|80.03|79.43|80.02|79.42|2
1737795930000|2025-01-25 09:05:30|80.03|79.43|80.07|79.47|80.07|79.47|80.03|79.43|3
1737795940000|2025-01-25 09:05:40|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737795950000|2025-01-25 09:05:50|80.09|79.49|80.09|79.49|80.1|79.5|80.09|79.49|3
1737795960000|2025-01-25 09:06:00|80.08|79.48|80.09|79.49|80.09|79.49|80.08|79.48|2
1737795970000|2025-01-25 09:06:10|80.1|79.5|80.09|79.49|80.11|79.51|80.09|79.49|4
1737795980000|2025-01-25 09:06:20|80.1|79.5|80.1|79.5|80.13|79.53|80.1|79.5|7
1737795990000|2025-01-25 09:06:30|80.09|79.49|80.07|79.47|80.09|79.49|80.07|79.47|3
1737796000000|2025-01-25 09:06:40|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737796010000|2025-01-25 09:06:50|80.07|79.47|80.03|79.43|80.07|79.47|80.03|79.43|6
1737796020000|2025-01-25 09:07:00|80.02|79.42|80.03|79.43|80.03|79.43|80.02|79.42|2
1737796030000|2025-01-25 09:07:10|80.05|79.45|80.06|79.46|80.06|79.46|80.05|79.45|2
1737796040000|2025-01-25 09:07:20|80.08|79.48|80.04|79.44|80.08|79.48|80.04|79.44|4
1737796050000|2025-01-25 09:07:30|80.03|79.43|80.06|79.46|80.06|79.46|80.03|79.43|3
1737796060000|2025-01-25 09:07:40|80.04|79.44|80.04|79.44|80.04|79.44|80.03|79.43|3
1737796090000|2025-01-25 09:08:10|80.05|79.45|80.09|79.49|80.09|79.49|80.05|79.45|9
1737796100000|2025-01-25 09:08:20|80.08|79.48|80.08|79.48|80.09|79.49|80.07|79.47|5
1737796110000|2025-01-25 09:08:30|80.07|79.47|80.03|79.43|80.07|79.47|80.03|79.43|5
1737796120000|2025-01-25 09:08:40|80.04|79.44|80.03|79.43|80.04|79.44|80.03|79.43|4
1737796130000|2025-01-25 09:08:50|80.04|79.44|80.03|79.43|80.04|79.44|80.02|79.42|5
1737796140000|2025-01-25 09:09:00|80.04|79.44|80.07|79.47|80.08|79.48|80.04|79.44|5
1737796150000|2025-01-25 09:09:10|80.08|79.48|80.08|79.48|80.09|79.49|80.08|79.48|3
1737796160000|2025-01-25 09:09:20|80.09|79.49|80.08|79.48|80.09|79.49|80.08|79.48|2
1737796170000|2025-01-25 09:09:30|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737796190000|2025-01-25 09:09:50|80.1|79.5|80.11|79.51|80.12|79.52|80.1|79.5|3
1737796200000|2025-01-25 09:10:00|80.12|79.52|80.14|79.54|80.14|79.54|80.12|79.52|3
1737796210000|2025-01-25 09:10:10|80.13|79.53|80.09|79.49|80.13|79.53|80.09|79.49|6
1737796220000|2025-01-25 09:10:20|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737796230000|2025-01-25 09:10:30|80.11|79.51|80.12|79.52|80.13|79.53|80.11|79.51|3
1737796240000|2025-01-25 09:10:40|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737796260000|2025-01-25 09:11:00|80.12|79.52|80.1|79.5|80.12|79.52|80.1|79.5|3
1737796270000|2025-01-25 09:11:10|80.09|79.49|80.04|79.44|80.09|79.49|80.03|79.43|7
1737796280000|2025-01-25 09:11:20|80.03|79.43|80|79.4|80.03|79.43|80|79.4|3
1737796290000|2025-01-25 09:11:30|79.99|79.39|80|79.4|80|79.4|79.99|79.39|2
1737796300000|2025-01-25 09:11:40|80.02|79.42|80.01|79.41|80.02|79.42|80.01|79.41|2
1737796320000|2025-01-25 09:12:00|80|79.4|80|79.4|80|79.4|80|79.4|1
1737796330000|2025-01-25 09:12:10|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1737796350000|2025-01-25 09:12:30|80|79.4|80|79.4|80.01|79.41|79.99|79.39|5
1737796370000|2025-01-25 09:12:50|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1737796380000|2025-01-25 09:13:00|79.98|79.38|79.94|79.34|79.98|79.38|79.94|79.34|5
1737796390000|2025-01-25 09:13:10|79.95|79.35|79.94|79.34|79.95|79.35|79.94|79.34|2
1737796400000|2025-01-25 09:13:20|79.95|79.35|79.95|79.35|79.96|79.36|79.95|79.35|3
1737796410000|2025-01-25 09:13:30|79.96|79.36|79.97|79.37|79.98|79.38|79.96|79.36|4
1737796420000|2025-01-25 09:13:40|79.99|79.39|79.98|79.38|79.99|79.39|79.98|79.38|4
1737796440000|2025-01-25 09:14:00|79.97|79.37|79.94|79.34|79.97|79.37|79.94|79.34|7
1737796450000|2025-01-25 09:14:10|79.95|79.35|79.97|79.37|79.97|79.37|79.95|79.35|5
1737796470000|2025-01-25 09:14:30|79.98|79.38|80|79.4|80.01|79.41|79.98|79.38|8
1737796480000|2025-01-25 09:14:40|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737796500000|2025-01-25 09:15:00|80.02|79.42|80.09|79.49|80.09|79.49|80.02|79.42|7
1737796510000|2025-01-25 09:15:10|80.08|79.48|80.04|79.44|80.09|79.49|80.04|79.44|14
1737796520000|2025-01-25 09:15:20|80.03|79.43|80.04|79.44|80.05|79.45|80.03|79.43|3
1737796530000|2025-01-25 09:15:30|80.05|79.45|80.1|79.5|80.1|79.5|80.05|79.45|6
1737796540000|2025-01-25 09:15:40|80.08|79.48|80.02|79.42|80.08|79.48|80.02|79.42|6
1737796550000|2025-01-25 09:15:50|80.04|79.44|80.03|79.43|80.04|79.44|80.03|79.43|2
1737796580000|2025-01-25 09:16:20|80.02|79.42|80.03|79.43|80.03|79.43|80.02|79.42|2
1737796590000|2025-01-25 09:16:30|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737796600000|2025-01-25 09:16:40|80.01|79.41|79.99|79.39|80.01|79.41|79.99|79.39|2
1737796630000|2025-01-25 09:17:10|80|79.4|80.02|79.42|80.03|79.43|80|79.4|4
1737796640000|2025-01-25 09:17:20|80.03|79.43|80.03|79.43|80.03|79.43|80.03|79.43|1
1737796650000|2025-01-25 09:17:30|80.04|79.44|80.09|79.49|80.1|79.5|80.04|79.44|7
1737796670000|2025-01-25 09:17:50|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737796680000|2025-01-25 09:18:00|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|4
1737796690000|2025-01-25 09:18:10|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737796700000|2025-01-25 09:18:20|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737796710000|2025-01-25 09:18:30|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|8
1737796720000|2025-01-25 09:18:40|80.1|79.5|80.05|79.45|80.1|79.5|80.05|79.45|5
1737796730000|2025-01-25 09:18:50|80.04|79.44|80.02|79.42|80.04|79.44|80.01|79.41|5
1737796740000|2025-01-25 09:19:00|80.01|79.41|80.01|79.41|80.02|79.42|80.01|79.41|3
1737796750000|2025-01-25 09:19:10|80.02|79.42|80.05|79.45|80.05|79.45|80.02|79.42|3
1737796760000|2025-01-25 09:19:20|80.06|79.46|80.08|79.48|80.08|79.48|80.06|79.46|3
1737796770000|2025-01-25 09:19:30|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|2
1737796780000|2025-01-25 09:19:40|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737796790000|2025-01-25 09:19:50|80.09|79.49|80.11|79.51|80.11|79.51|80.09|79.49|3
1737796800000|2025-01-25 09:20:00|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|2
1737796810000|2025-01-25 09:20:10|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737796820000|2025-01-25 09:20:20|80.04|79.44|80.03|79.43|80.04|79.44|80.03|79.43|4
1737796830000|2025-01-25 09:20:30|80.04|79.44|80.04|79.44|80.04|79.44|80.03|79.43|3
1737796840000|2025-01-25 09:20:40|80.03|79.43|79.99|79.39|80.03|79.43|79.99|79.39|5
1737796850000|2025-01-25 09:20:50|80|79.4|80|79.4|80|79.4|80|79.4|1
1737796860000|2025-01-25 09:21:00|80.01|79.41|80.03|79.43|80.03|79.43|80.01|79.41|3
1737796880000|2025-01-25 09:21:20|80.06|79.46|80.09|79.49|80.09|79.49|80.06|79.46|6
1737796890000|2025-01-25 09:21:30|80.08|79.48|80.1|79.5|80.1|79.5|80.08|79.48|2
1737796900000|2025-01-25 09:21:40|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737796910000|2025-01-25 09:21:50|80.09|79.49|80.09|79.49|80.1|79.5|80.09|79.49|3
1737796920000|2025-01-25 09:22:00|80.1|79.5|80.11|79.51|80.11|79.51|80.09|79.49|4
1737796930000|2025-01-25 09:22:10|80.12|79.52|80.1|79.5|80.12|79.52|80.09|79.49|5
1737796940000|2025-01-25 09:22:20|80.09|79.49|80.11|79.51|80.12|79.52|80.09|79.49|7
1737796950000|2025-01-25 09:22:30|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737796960000|2025-01-25 09:22:40|80.11|79.51|80.11|79.51|80.11|79.51|80.1|79.5|3
1737796970000|2025-01-25 09:22:50|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737796990000|2025-01-25 09:23:10|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737797010000|2025-01-25 09:23:30|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737797020000|2025-01-25 09:23:40|80.11|79.51|80.11|79.51|80.11|79.51|80.1|79.5|5
1737797040000|2025-01-25 09:24:00|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|2
1737797060000|2025-01-25 09:24:20|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737797070000|2025-01-25 09:24:30|80.07|79.47|80.07|79.47|80.07|79.47|80.07|79.47|1
1737797090000|2025-01-25 09:24:50|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737797100000|2025-01-25 09:25:00|80.09|79.49|80.06|79.46|80.09|79.49|80.06|79.46|4
1737797110000|2025-01-25 09:25:10|80.05|79.45|80.04|79.44|80.05|79.45|80.04|79.44|4
1737797120000|2025-01-25 09:25:20|80.05|79.45|80.07|79.47|80.07|79.47|80.05|79.45|5
1737797140000|2025-01-25 09:25:40|80.06|79.46|80.04|79.44|80.06|79.46|80.04|79.44|3
1737797150000|2025-01-25 09:25:50|80.03|79.43|80.02|79.42|80.03|79.43|80.02|79.42|2
1737797160000|2025-01-25 09:26:00|80.01|79.41|80.02|79.42|80.02|79.42|80.01|79.41|2
1737797170000|2025-01-25 09:26:10|80.08|79.48|80.02|79.42|80.08|79.48|80.02|79.42|6
1737797180000|2025-01-25 09:26:20|80.01|79.41|80|79.4|80.01|79.41|80|79.4|2
1737797190000|2025-01-25 09:26:30|80.01|79.41|80|79.4|80.01|79.41|80|79.4|2
1737797200000|2025-01-25 09:26:40|79.99|79.39|80.01|79.41|80.02|79.42|79.99|79.39|4
1737797230000|2025-01-25 09:27:10|80.02|79.42|80.02|79.42|80.08|79.48|80.02|79.42|7
1737797250000|2025-01-25 09:27:30|80|79.4|80.02|79.42|80.02|79.42|80|79.4|3
1737797270000|2025-01-25 09:27:50|80.03|79.43|80.1|79.5|80.1|79.5|80.02|79.42|3
1737797290000|2025-01-25 09:28:10|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737797300000|2025-01-25 09:28:20|80.09|79.49|80.05|79.45|80.09|79.49|80.05|79.45|4
1737797310000|2025-01-25 09:28:30|80.04|79.44|80.01|79.41|80.04|79.44|80.01|79.41|7
1737797320000|2025-01-25 09:28:40|80|79.4|79.99|79.39|80|79.4|79.99|79.39|2
1737797330000|2025-01-25 09:28:50|79.98|79.38|79.98|79.38|79.99|79.39|79.98|79.38|3
1737797340000|2025-01-25 09:29:00|79.99|79.39|79.98|79.38|79.99|79.39|79.98|79.38|2
1737797350000|2025-01-25 09:29:10|79.99|79.39|80.01|79.41|80.01|79.41|79.99|79.39|2
1737797360000|2025-01-25 09:29:20|80|79.4|80|79.4|80|79.4|80|79.4|1
1737797390000|2025-01-25 09:29:50|80.01|79.41|80.02|79.42|80.02|79.42|80.01|79.41|4
1737797400000|2025-01-25 09:30:00|80.01|79.41|80.03|79.43|80.03|79.43|80.01|79.41|4
1737797410000|2025-01-25 09:30:10|80.02|79.42|79.99|79.39|80.02|79.42|79.99|79.39|4
1737797430000|2025-01-25 09:30:30|80|79.4|80|79.4|80.01|79.41|80|79.4|3
1737797440000|2025-01-25 09:30:40|80.01|79.41|80.01|79.41|80.01|79.41|80|79.4|3
1737797450000|2025-01-25 09:30:50|80.02|79.42|80.07|79.47|80.07|79.47|80.02|79.42|8
1737797460000|2025-01-25 09:31:00|80.08|79.48|80.09|79.49|80.1|79.5|80.08|79.48|4
1737797480000|2025-01-25 09:31:20|80.1|79.5|80.11|79.51|80.12|79.52|80.1|79.5|3
1737797490000|2025-01-25 09:31:30|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737797500000|2025-01-25 09:31:40|80.11|79.51|80.17|79.57|80.17|79.57|80.11|79.51|4
1737797510000|2025-01-25 09:31:50|80.16|79.56|80.16|79.56|80.18|79.58|80.15|79.55|6
1737797520000|2025-01-25 09:32:00|80.17|79.57|80.17|79.57|80.2|79.6|80.17|79.57|6
1737797530000|2025-01-25 09:32:10|80.16|79.56|80.14|79.54|80.17|79.57|80.14|79.54|5
1737797540000|2025-01-25 09:32:20|80.15|79.55|80.18|79.58|80.18|79.58|80.15|79.55|4
1737797550000|2025-01-25 09:32:30|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|2
1737797560000|2025-01-25 09:32:40|80.17|79.57|80.15|79.55|80.17|79.57|80.14|79.54|3
1737797580000|2025-01-25 09:33:00|80.14|79.54|80.12|79.52|80.14|79.54|80.12|79.52|3
1737797590000|2025-01-25 09:33:10|80.13|79.53|80.13|79.53|80.13|79.53|80.12|79.52|3
1737797600000|2025-01-25 09:33:20|80.14|79.54|80.18|79.58|80.18|79.58|80.14|79.54|6
1737797610000|2025-01-25 09:33:30|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737797620000|2025-01-25 09:33:40|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|2
1737797640000|2025-01-25 09:34:00|80.21|79.61|80.2|79.6|80.21|79.61|80.19|79.59|4
1737797650000|2025-01-25 09:34:10|80.21|79.61|80.22|79.62|80.22|79.62|80.21|79.61|4
1737797680000|2025-01-25 09:34:40|80.21|79.61|80.22|79.62|80.22|79.62|80.21|79.61|2
1737797690000|2025-01-25 09:34:50|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737797700000|2025-01-25 09:35:00|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737797710000|2025-01-25 09:35:10|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737797730000|2025-01-25 09:35:30|80.24|79.64|80.28|79.68|80.28|79.68|80.24|79.64|2
1737797740000|2025-01-25 09:35:40|80.27|79.67|80.24|79.64|80.27|79.67|80.24|79.64|3
1737797750000|2025-01-25 09:35:50|80.23|79.63|80.21|79.61|80.23|79.63|80.21|79.61|5
1737797760000|2025-01-25 09:36:00|80.2|79.6|80.2|79.6|80.2|79.6|80.19|79.59|3
1737797770000|2025-01-25 09:36:10|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737797780000|2025-01-25 09:36:20|80.18|79.58|80.14|79.54|80.18|79.58|80.14|79.54|3
1737797790000|2025-01-25 09:36:30|80.13|79.53|80.14|79.54|80.14|79.54|80.13|79.53|2
1737797800000|2025-01-25 09:36:40|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1737797810000|2025-01-25 09:36:50|80.12|79.52|80.11|79.51|80.12|79.52|80.1|79.5|4
1737797820000|2025-01-25 09:37:00|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737797830000|2025-01-25 09:37:10|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737797840000|2025-01-25 09:37:20|80.1|79.5|80.08|79.48|80.1|79.5|80.08|79.48|3
1737797870000|2025-01-25 09:37:50|80.09|79.49|80.1|79.5|80.1|79.5|80.09|79.49|2
1737797890000|2025-01-25 09:38:10|80.11|79.51|80.11|79.51|80.12|79.52|80.11|79.51|3
1737797910000|2025-01-25 09:38:30|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737797920000|2025-01-25 09:38:40|80.09|79.49|80.1|79.5|80.1|79.5|80.09|79.49|2
1737797930000|2025-01-25 09:38:50|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737797940000|2025-01-25 09:39:00|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|4
1737797950000|2025-01-25 09:39:10|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737797960000|2025-01-25 09:39:20|80.09|79.49|80.11|79.51|80.11|79.51|80.09|79.49|2
1737797970000|2025-01-25 09:39:30|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737797980000|2025-01-25 09:39:40|80.13|79.53|80.13|79.53|80.14|79.54|80.12|79.52|5
1737798000000|2025-01-25 09:40:00|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|2
1737798010000|2025-01-25 09:40:10|80.12|79.52|80.1|79.5|80.12|79.52|80.1|79.5|5
1737798020000|2025-01-25 09:40:20|80.08|79.48|80.08|79.48|80.09|79.49|80.08|79.48|3
1737798040000|2025-01-25 09:40:40|80.09|79.49|80.09|79.49|80.1|79.5|80.09|79.49|3
1737798050000|2025-01-25 09:40:50|80.1|79.5|80.12|79.52|80.12|79.52|80.1|79.5|2
1737798060000|2025-01-25 09:41:00|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737798070000|2025-01-25 09:41:10|80.09|79.49|80.04|79.44|80.09|79.49|80.04|79.44|5
1737798080000|2025-01-25 09:41:20|80.05|79.45|80.02|79.42|80.05|79.45|80.02|79.42|9
1737798090000|2025-01-25 09:41:30|80.03|79.43|80.04|79.44|80.07|79.47|80.02|79.42|7
1737798100000|2025-01-25 09:41:40|80.05|79.45|80.08|79.48|80.11|79.51|80.05|79.45|6
1737798110000|2025-01-25 09:41:50|80.07|79.47|80.06|79.46|80.07|79.47|80.05|79.45|5
1737798120000|2025-01-25 09:42:00|80.07|79.47|80.07|79.47|80.08|79.48|80.07|79.47|5
1737798140000|2025-01-25 09:42:20|80.06|79.46|80|79.4|80.06|79.46|80|79.4|7
1737798150000|2025-01-25 09:42:30|79.99|79.39|79.99|79.39|79.99|79.39|79.98|79.38|3
1737798170000|2025-01-25 09:42:50|79.98|79.38|79.97|79.37|79.98|79.38|79.97|79.37|2
1737798180000|2025-01-25 09:43:00|79.94|79.34|79.99|79.39|79.99|79.39|79.92|79.32|10
1737798190000|2025-01-25 09:43:10|80|79.4|80|79.4|80|79.4|80|79.4|1
1737798200000|2025-01-25 09:43:20|80.01|79.41|80.01|79.41|80.01|79.41|80|79.4|3
1737798210000|2025-01-25 09:43:30|80.02|79.42|80|79.4|80.05|79.45|80|79.4|7
1737798230000|2025-01-25 09:43:50|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737798240000|2025-01-25 09:44:00|80|79.4|80|79.4|80|79.4|80|79.4|1
1737798250000|2025-01-25 09:44:10|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737798260000|2025-01-25 09:44:20|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737798270000|2025-01-25 09:44:30|80.03|79.43|80.09|79.49|80.09|79.49|80.03|79.43|2
1737798290000|2025-01-25 09:44:50|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737798300000|2025-01-25 09:45:00|80.11|79.51|80.12|79.52|80.13|79.53|80.1|79.5|6
1737798320000|2025-01-25 09:45:20|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|4
1737798330000|2025-01-25 09:45:30|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|2
1737798340000|2025-01-25 09:45:40|80.11|79.51|80.11|79.51|80.12|79.52|80.11|79.51|3
1737798360000|2025-01-25 09:46:00|80.12|79.52|80.1|79.5|80.13|79.53|80.1|79.5|5
1737798370000|2025-01-25 09:46:10|80.09|79.49|80.09|79.49|80.1|79.5|80.09|79.49|5
1737798390000|2025-01-25 09:46:30|80.08|79.48|80.04|79.44|80.08|79.48|80.04|79.44|5
1737798400000|2025-01-25 09:46:40|80.05|79.45|80.03|79.43|80.05|79.45|80.03|79.43|3
1737798410000|2025-01-25 09:46:50|80.02|79.42|80.01|79.41|80.02|79.42|80.01|79.41|2
1737798430000|2025-01-25 09:47:10|80|79.4|79.97|79.37|80|79.4|79.96|79.36|6
1737798440000|2025-01-25 09:47:20|79.96|79.36|79.93|79.33|79.96|79.36|79.93|79.33|4
1737798450000|2025-01-25 09:47:30|79.92|79.32|79.91|79.31|79.92|79.32|79.91|79.31|2
1737798490000|2025-01-25 09:48:10|79.92|79.32|79.91|79.31|79.92|79.32|79.91|79.31|2
1737798500000|2025-01-25 09:48:20|79.92|79.32|79.92|79.32|79.92|79.32|79.92|79.32|1
1737798510000|2025-01-25 09:48:30|79.93|79.33|79.94|79.34|79.98|79.38|79.93|79.33|6
1737798520000|2025-01-25 09:48:40|79.93|79.33|79.93|79.33|79.93|79.33|79.91|79.31|4
1737798530000|2025-01-25 09:48:50|79.94|79.34|79.96|79.36|79.97|79.37|79.94|79.34|4
1737798540000|2025-01-25 09:49:00|79.95|79.35|79.93|79.33|79.95|79.35|79.92|79.32|7
1737798550000|2025-01-25 09:49:10|79.92|79.32|79.93|79.33|79.93|79.33|79.92|79.32|8
1737798560000|2025-01-25 09:49:20|79.92|79.32|79.92|79.32|79.93|79.33|79.92|79.32|3
1737798570000|2025-01-25 09:49:30|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1737798590000|2025-01-25 09:49:50|79.92|79.32|79.9|79.3|79.92|79.32|79.9|79.3|5
1737798600000|2025-01-25 09:50:00|79.89|79.29|79.85|79.25|79.89|79.29|79.84|79.24|5
1737798610000|2025-01-25 09:50:10|79.84|79.24|79.85|79.25|79.85|79.25|79.84|79.24|2
1737798620000|2025-01-25 09:50:20|79.86|79.26|79.88|79.28|79.88|79.28|79.86|79.26|2
1737798630000|2025-01-25 09:50:30|79.87|79.27|79.85|79.25|79.87|79.27|79.84|79.24|4
1737798640000|2025-01-25 09:50:40|79.86|79.26|79.85|79.25|79.87|79.27|79.84|79.24|6
1737798650000|2025-01-25 09:50:50|79.84|79.24|79.82|79.22|79.84|79.24|79.81|79.21|5
1737798680000|2025-01-25 09:51:20|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|2
1737798690000|2025-01-25 09:51:30|79.83|79.23|79.88|79.28|79.89|79.29|79.82|79.22|8
1737798710000|2025-01-25 09:51:50|79.89|79.29|79.89|79.29|79.89|79.29|79.89|79.29|1
1737798720000|2025-01-25 09:52:00|79.88|79.28|79.83|79.23|79.88|79.28|79.83|79.23|5
1737798740000|2025-01-25 09:52:20|79.84|79.24|79.83|79.23|79.84|79.24|79.83|79.23|2
1737798760000|2025-01-25 09:52:40|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1737798780000|2025-01-25 09:53:00|79.83|79.23|79.83|79.23|79.84|79.24|79.82|79.22|5
1737798790000|2025-01-25 09:53:10|79.84|79.24|79.88|79.28|79.88|79.28|79.84|79.24|2
1737798800000|2025-01-25 09:53:20|79.87|79.27|79.89|79.29|79.89|79.29|79.87|79.27|3
1737798810000|2025-01-25 09:53:30|79.9|79.3|79.9|79.3|79.9|79.3|79.9|79.3|1
1737798820000|2025-01-25 09:53:40|79.91|79.31|79.91|79.31|79.91|79.31|79.91|79.31|1
1737798830000|2025-01-25 09:53:50|79.92|79.32|79.91|79.31|79.92|79.32|79.91|79.31|2
1737798840000|2025-01-25 09:54:00|79.92|79.32|79.93|79.33|79.93|79.33|79.92|79.32|2
1737798870000|2025-01-25 09:54:30|79.96|79.36|79.98|79.38|79.99|79.39|79.96|79.36|6
1737798880000|2025-01-25 09:54:40|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1737798890000|2025-01-25 09:54:50|79.98|79.38|79.97|79.37|79.98|79.38|79.92|79.32|6
1737798900000|2025-01-25 09:55:00|79.98|79.38|79.99|79.39|80|79.4|79.98|79.38|7
1737798930000|2025-01-25 09:55:30|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|4
1737798960000|2025-01-25 09:56:00|80|79.4|80.01|79.41|80.01|79.41|80|79.4|2
1737798970000|2025-01-25 09:56:10|80|79.4|80.01|79.41|80.01|79.41|80|79.4|2
1737798980000|2025-01-25 09:56:20|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737798990000|2025-01-25 09:56:30|80.01|79.41|80|79.4|80.01|79.41|80|79.4|2
1737799000000|2025-01-25 09:56:40|80.01|79.41|80|79.4|80.01|79.41|80|79.4|2
1737799010000|2025-01-25 09:56:50|80.01|79.41|80.02|79.42|80.02|79.42|80.01|79.41|4
1737799020000|2025-01-25 09:57:00|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737799030000|2025-01-25 09:57:10|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737799040000|2025-01-25 09:57:20|80.03|79.43|80.02|79.42|80.03|79.43|80.02|79.42|2
1737799050000|2025-01-25 09:57:30|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737799060000|2025-01-25 09:57:40|80|79.4|80|79.4|80|79.4|79.99|79.39|5
1737799080000|2025-01-25 09:58:00|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1737799090000|2025-01-25 09:58:10|80|79.4|79.98|79.38|80|79.4|79.98|79.38|3
1737799120000|2025-01-25 09:58:40|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1737799130000|2025-01-25 09:58:50|80|79.4|79.99|79.39|80|79.4|79.99|79.39|2
1737799140000|2025-01-25 09:59:00|79.98|79.38|79.94|79.34|79.98|79.38|79.94|79.34|6
1737799160000|2025-01-25 09:59:20|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1737799180000|2025-01-25 09:59:40|79.94|79.34|79.93|79.33|79.94|79.34|79.93|79.33|2
1737799190000|2025-01-25 09:59:50|79.92|79.32|79.89|79.29|79.92|79.32|79.89|79.29|4
1737799200000|2025-01-25 10:00:00|79.9|79.3|79.84|79.24|79.9|79.3|79.84|79.24|8
1737799210000|2025-01-25 10:00:10|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|4
1737799220000|2025-01-25 10:00:20|79.83|79.23|79.83|79.23|79.83|79.23|79.82|79.22|3
1737799230000|2025-01-25 10:00:30|79.84|79.24|79.86|79.26|79.87|79.27|79.84|79.24|4
1737799240000|2025-01-25 10:00:40|79.87|79.27|79.89|79.29|79.89|79.29|79.87|79.27|3
1737799250000|2025-01-25 10:00:50|79.9|79.3|79.89|79.29|79.9|79.3|79.89|79.29|4
1737799260000|2025-01-25 10:01:00|79.91|79.31|79.89|79.29|79.91|79.31|79.88|79.28|5
1737799270000|2025-01-25 10:01:10|79.9|79.3|79.9|79.3|79.91|79.31|79.9|79.3|3
1737799280000|2025-01-25 10:01:20|79.91|79.31|79.9|79.3|79.91|79.31|79.9|79.3|2
1737799290000|2025-01-25 10:01:30|79.89|79.29|79.89|79.29|79.89|79.29|79.88|79.28|3
1737799300000|2025-01-25 10:01:40|79.88|79.28|79.88|79.28|79.88|79.28|79.87|79.27|3
1737799310000|2025-01-25 10:01:50|79.87|79.27|79.89|79.29|79.89|79.29|79.87|79.27|4
1737799320000|2025-01-25 10:02:00|79.9|79.3|79.89|79.29|79.9|79.3|79.89|79.29|2
1737799330000|2025-01-25 10:02:10|79.88|79.28|79.83|79.23|79.88|79.28|79.83|79.23|4
1737799340000|2025-01-25 10:02:20|79.85|79.25|79.83|79.23|79.85|79.25|79.83|79.23|3
1737799350000|2025-01-25 10:02:30|79.85|79.25|79.84|79.24|79.85|79.25|79.84|79.24|2
1737799360000|2025-01-25 10:02:40|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|4
1737799380000|2025-01-25 10:03:00|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737799410000|2025-01-25 10:03:30|79.77|79.17|79.74|79.14|79.77|79.17|79.74|79.14|3
1737799430000|2025-01-25 10:03:50|79.73|79.13|79.73|79.13|79.73|79.13|79.73|79.13|1
1737799440000|2025-01-25 10:04:00|79.72|79.12|79.71|79.11|79.72|79.12|79.68|79.08|9
1737799450000|2025-01-25 10:04:10|79.7|79.1|79.69|79.09|79.7|79.1|79.69|79.09|2
1737799460000|2025-01-25 10:04:20|79.65|79.05|79.69|79.09|79.69|79.09|79.64|79.04|11
1737799470000|2025-01-25 10:04:30|79.68|79.08|79.68|79.08|79.68|79.08|79.68|79.08|1
1737799480000|2025-01-25 10:04:40|79.65|79.05|79.64|79.04|79.65|79.05|79.64|79.04|2
1737799490000|2025-01-25 10:04:50|79.65|79.05|79.64|79.04|79.65|79.05|79.64|79.04|4
1737799500000|2025-01-25 10:05:00|79.63|79.03|79.63|79.03|79.63|79.03|79.63|79.03|1
1737799510000|2025-01-25 10:05:10|79.64|79.04|79.63|79.03|79.64|79.04|79.63|79.03|2
1737799520000|2025-01-25 10:05:20|79.62|79.02|79.61|79.01|79.62|79.02|79.6|79|3
1737799540000|2025-01-25 10:05:40|79.62|79.02|79.65|79.05|79.65|79.05|79.62|79.02|5
1737799550000|2025-01-25 10:05:50|79.66|79.06|79.68|79.08|79.68|79.08|79.66|79.06|5
1737799560000|2025-01-25 10:06:00|79.69|79.09|79.79|79.19|79.79|79.19|79.69|79.09|6
1737799570000|2025-01-25 10:06:10|79.81|79.21|79.79|79.19|79.81|79.21|79.79|79.19|3
1737799580000|2025-01-25 10:06:20|79.8|79.2|79.75|79.15|79.8|79.2|79.75|79.15|5
1737799590000|2025-01-25 10:06:30|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1737799600000|2025-01-25 10:06:40|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1737799610000|2025-01-25 10:06:50|79.69|79.09|79.68|79.08|79.69|79.09|79.68|79.08|2
1737799620000|2025-01-25 10:07:00|79.65|79.05|79.61|79.01|79.65|79.05|79.61|79.01|5
1737799650000|2025-01-25 10:07:30|79.62|79.02|79.68|79.08|79.68|79.08|79.62|79.02|8
1737799660000|2025-01-25 10:07:40|79.7|79.1|79.72|79.12|79.72|79.12|79.69|79.09|5
1737799670000|2025-01-25 10:07:50|79.71|79.11|79.7|79.1|79.71|79.11|79.69|79.09|4
1737799700000|2025-01-25 10:08:20|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737799710000|2025-01-25 10:08:30|79.72|79.12|79.69|79.09|79.72|79.12|79.69|79.09|4
1737799720000|2025-01-25 10:08:40|79.68|79.08|79.67|79.07|79.69|79.09|79.67|79.07|4
1737799730000|2025-01-25 10:08:50|79.68|79.08|79.64|79.04|79.69|79.09|79.63|79.03|7
1737799740000|2025-01-25 10:09:00|79.63|79.03|79.7|79.1|79.7|79.1|79.63|79.03|6
1737799750000|2025-01-25 10:09:10|79.71|79.11|79.73|79.13|79.74|79.14|79.71|79.11|5
1737799760000|2025-01-25 10:09:20|79.72|79.12|79.72|79.12|79.73|79.13|79.72|79.12|3
1737799770000|2025-01-25 10:09:30|79.73|79.13|79.73|79.13|79.73|79.13|79.73|79.13|1
1737799780000|2025-01-25 10:09:40|79.72|79.12|79.7|79.1|79.72|79.12|79.7|79.1|9
1737799790000|2025-01-25 10:09:50|79.71|79.11|79.73|79.13|79.73|79.13|79.71|79.11|3
1737799800000|2025-01-25 10:10:00|79.72|79.12|79.72|79.12|79.72|79.12|79.7|79.1|7
1737799810000|2025-01-25 10:10:10|79.71|79.11|79.7|79.1|79.71|79.11|79.7|79.1|4
1737799820000|2025-01-25 10:10:20|79.69|79.09|79.74|79.14|79.74|79.14|79.69|79.09|6
1737799830000|2025-01-25 10:10:30|79.79|79.19|79.74|79.14|79.79|79.19|79.74|79.14|5
1737799840000|2025-01-25 10:10:40|79.75|79.15|79.77|79.17|79.77|79.17|79.74|79.14|5
1737799850000|2025-01-25 10:10:50|79.78|79.18|79.79|79.19|79.79|79.19|79.78|79.18|4
1737799860000|2025-01-25 10:11:00|79.78|79.18|79.82|79.22|79.83|79.23|79.78|79.18|8
1737799870000|2025-01-25 10:11:10|79.83|79.23|79.84|79.24|79.84|79.24|79.82|79.22|4
1737799880000|2025-01-25 10:11:20|79.83|79.23|79.93|79.33|79.93|79.33|79.83|79.23|7
1737799890000|2025-01-25 10:11:30|79.92|79.32|79.89|79.29|79.92|79.32|79.89|79.29|6
1737799900000|2025-01-25 10:11:40|79.91|79.31|79.92|79.32|79.93|79.33|79.91|79.31|4
1737799910000|2025-01-25 10:11:50|79.93|79.33|79.98|79.38|79.98|79.38|79.93|79.33|6
1737799920000|2025-01-25 10:12:00|79.99|79.39|79.98|79.38|79.99|79.39|79.97|79.37|6
1737799930000|2025-01-25 10:12:10|79.99|79.39|80.02|79.42|80.02|79.42|79.99|79.39|4
1737799940000|2025-01-25 10:12:20|80.01|79.41|80.01|79.41|80.01|79.41|80|79.4|5
1737799950000|2025-01-25 10:12:30|80.02|79.42|79.99|79.39|80.02|79.42|79.99|79.39|6
1737799980000|2025-01-25 10:13:00|80|79.4|80.01|79.41|80.01|79.41|80|79.4|2
1737799990000|2025-01-25 10:13:10|80|79.4|80.01|79.41|80.01|79.41|80|79.4|2
1737800000000|2025-01-25 10:13:20|80|79.4|80.01|79.41|80.02|79.42|80|79.4|3
1737800010000|2025-01-25 10:13:30|80|79.4|79.94|79.34|80|79.4|79.94|79.34|7
1737800030000|2025-01-25 10:13:50|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1737800040000|2025-01-25 10:14:00|79.94|79.34|80|79.4|80|79.4|79.94|79.34|4
1737800050000|2025-01-25 10:14:10|79.99|79.39|79.98|79.38|79.99|79.39|79.98|79.38|2
1737800060000|2025-01-25 10:14:20|80|79.4|79.99|79.39|80|79.4|79.99|79.39|2
1737800070000|2025-01-25 10:14:30|79.97|79.37|79.93|79.33|79.97|79.37|79.93|79.33|3
1737800080000|2025-01-25 10:14:40|79.92|79.32|79.93|79.33|79.93|79.33|79.92|79.32|2
1737800100000|2025-01-25 10:15:00|79.92|79.32|79.92|79.32|79.92|79.32|79.9|79.3|8
1737800110000|2025-01-25 10:15:10|79.91|79.31|79.89|79.29|79.91|79.31|79.89|79.29|5
1737800120000|2025-01-25 10:15:20|79.9|79.3|79.9|79.3|79.9|79.3|79.9|79.3|1
1737800130000|2025-01-25 10:15:30|79.91|79.31|79.92|79.32|79.92|79.32|79.91|79.31|2
1737800140000|2025-01-25 10:15:40|79.91|79.31|79.89|79.29|79.91|79.31|79.89|79.29|3
1737800150000|2025-01-25 10:15:50|79.88|79.28|79.88|79.28|79.88|79.28|79.88|79.28|1
1737800160000|2025-01-25 10:16:00|79.87|79.27|79.79|79.19|79.87|79.27|79.79|79.19|5
1737800170000|2025-01-25 10:16:10|79.78|79.18|79.79|79.19|79.8|79.2|79.78|79.18|6
1737800180000|2025-01-25 10:16:20|79.8|79.2|79.82|79.22|79.83|79.23|79.8|79.2|5
1737800200000|2025-01-25 10:16:40|79.83|79.23|79.82|79.22|79.86|79.26|79.82|79.22|12
1737800210000|2025-01-25 10:16:50|79.83|79.23|79.8|79.2|79.83|79.23|79.8|79.2|3
1737800220000|2025-01-25 10:17:00|79.79|79.19|79.83|79.23|79.83|79.23|79.79|79.19|5
1737800230000|2025-01-25 10:17:10|79.82|79.22|79.83|79.23|79.83|79.23|79.82|79.22|2
1737800240000|2025-01-25 10:17:20|79.85|79.25|79.88|79.28|79.88|79.28|79.85|79.25|7
1737800250000|2025-01-25 10:17:30|79.84|79.24|79.84|79.24|79.84|79.24|79.84|79.24|1
1737800260000|2025-01-25 10:17:40|79.83|79.23|79.82|79.22|79.83|79.23|79.81|79.21|8
1737800270000|2025-01-25 10:17:50|79.83|79.23|79.8|79.2|79.83|79.23|79.8|79.2|2
1737800280000|2025-01-25 10:18:00|79.81|79.21|79.81|79.21|79.81|79.21|79.79|79.19|5
1737800290000|2025-01-25 10:18:10|79.82|79.22|79.83|79.23|79.83|79.23|79.82|79.22|2
1737800300000|2025-01-25 10:18:20|79.84|79.24|79.87|79.27|79.88|79.28|79.84|79.24|5
1737800310000|2025-01-25 10:18:30|79.88|79.28|79.88|79.28|79.88|79.28|79.88|79.28|1
1737800320000|2025-01-25 10:18:40|79.89|79.29|79.9|79.3|79.9|79.3|79.89|79.29|2
1737800340000|2025-01-25 10:19:00|79.89|79.29|79.85|79.25|79.89|79.29|79.85|79.25|6
1737800360000|2025-01-25 10:19:20|79.84|79.24|79.82|79.22|79.84|79.24|79.82|79.22|3
1737800370000|2025-01-25 10:19:30|79.81|79.21|79.78|79.18|79.81|79.21|79.78|79.18|6
1737800390000|2025-01-25 10:19:50|79.79|79.19|79.75|79.15|79.79|79.19|79.74|79.14|8
1737800400000|2025-01-25 10:20:00|79.74|79.14|79.75|79.15|79.75|79.15|79.74|79.14|2
1737800410000|2025-01-25 10:20:10|79.76|79.16|79.77|79.17|79.77|79.17|79.76|79.16|2
1737800420000|2025-01-25 10:20:20|79.76|79.16|79.75|79.15|79.76|79.16|79.75|79.15|2
1737800430000|2025-01-25 10:20:30|79.76|79.16|79.78|79.18|79.78|79.18|79.76|79.16|3
1737800440000|2025-01-25 10:20:40|79.79|79.19|79.74|79.14|79.79|79.19|79.74|79.14|7
1737800460000|2025-01-25 10:21:00|79.75|79.15|79.74|79.14|79.75|79.15|79.74|79.14|2
1737800470000|2025-01-25 10:21:10|79.73|79.13|79.73|79.13|79.73|79.13|79.73|79.13|1
1737800490000|2025-01-25 10:21:30|79.7|79.1|79.69|79.09|79.71|79.11|79.69|79.09|4
1737800500000|2025-01-25 10:21:40|79.7|79.1|79.71|79.11|79.71|79.11|79.7|79.1|2
1737800540000|2025-01-25 10:22:20|79.72|79.12|79.72|79.12|79.72|79.12|79.72|79.12|1
1737800550000|2025-01-25 10:22:30|79.76|79.16|79.77|79.17|79.77|79.17|79.76|79.16|4
1737800560000|2025-01-25 10:22:40|79.78|79.18|79.77|79.17|79.78|79.18|79.77|79.17|2
1737800570000|2025-01-25 10:22:50|79.78|79.18|79.74|79.14|79.78|79.18|79.74|79.14|4
1737800580000|2025-01-25 10:23:00|79.73|79.13|79.74|79.14|79.75|79.15|79.73|79.13|3
1737800600000|2025-01-25 10:23:20|79.73|79.13|79.73|79.13|79.73|79.13|79.73|79.13|1
1737800610000|2025-01-25 10:23:30|79.72|79.12|79.72|79.12|79.72|79.12|79.72|79.12|1
1737800630000|2025-01-25 10:23:50|79.73|79.13|79.73|79.13|79.73|79.13|79.73|79.13|1
1737800640000|2025-01-25 10:24:00|79.74|79.14|79.73|79.13|79.74|79.14|79.73|79.13|2
1737800650000|2025-01-25 10:24:10|79.74|79.14|79.74|79.14|79.74|79.14|79.74|79.14|1
1737800660000|2025-01-25 10:24:20|79.73|79.13|79.71|79.11|79.73|79.13|79.7|79.1|5
1737800670000|2025-01-25 10:24:30|79.72|79.12|79.71|79.11|79.72|79.12|79.71|79.11|2
1737800690000|2025-01-25 10:24:50|79.7|79.1|79.7|79.1|79.71|79.11|79.69|79.09|5
1737800700000|2025-01-25 10:25:00|79.69|79.09|79.68|79.08|79.69|79.09|79.68|79.08|2
1737800710000|2025-01-25 10:25:10|79.67|79.07|79.65|79.05|79.67|79.07|79.64|79.04|5
1737800720000|2025-01-25 10:25:20|79.64|79.04|79.62|79.02|79.64|79.04|79.62|79.02|6
1737800730000|2025-01-25 10:25:30|79.61|79.01|79.61|79.01|79.61|79.01|79.6|79|3
1737800770000|2025-01-25 10:26:10|79.6|79|79.6|79|79.6|79|79.6|79|1
1737800780000|2025-01-25 10:26:20|79.59|78.99|79.58|78.98|79.59|78.99|79.58|78.98|2
1737800790000|2025-01-25 10:26:30|79.54|78.94|79.53|78.93|79.55|78.95|79.53|78.93|6
1737800800000|2025-01-25 10:26:40|79.52|78.92|79.51|78.91|79.52|78.92|79.51|78.91|2
1737800820000|2025-01-25 10:27:00|79.5|78.9|79.51|78.91|79.51|78.91|79.5|78.9|2
1737800830000|2025-01-25 10:27:10|79.5|78.9|79.5|78.9|79.52|78.92|79.5|78.9|11
1737800860000|2025-01-25 10:27:40|79.51|78.91|79.5|78.9|79.51|78.91|79.5|78.9|2
1737800870000|2025-01-25 10:27:50|79.51|78.91|79.51|78.91|79.52|78.92|79.51|78.91|9
1737800880000|2025-01-25 10:28:00|79.52|78.92|79.52|78.92|79.53|78.93|79.52|78.92|3
1737800890000|2025-01-25 10:28:10|79.53|78.93|79.53|78.93|79.53|78.93|79.53|78.93|1
1737800900000|2025-01-25 10:28:20|79.52|78.92|79.5|78.9|79.52|78.92|79.49|78.89|4
1737800910000|2025-01-25 10:28:30|79.51|78.91|79.51|78.91|79.51|78.91|79.5|78.9|3
1737800920000|2025-01-25 10:28:40|79.52|78.92|79.51|78.91|79.52|78.92|79.51|78.91|2
1737800930000|2025-01-25 10:28:50|79.5|78.9|79.49|78.89|79.5|78.9|79.49|78.89|2
1737800940000|2025-01-25 10:29:00|79.51|78.91|79.51|78.91|79.51|78.91|79.51|78.91|1
1737800950000|2025-01-25 10:29:10|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1737800960000|2025-01-25 10:29:20|79.53|78.93|79.53|78.93|79.53|78.93|79.53|78.93|1
1737800970000|2025-01-25 10:29:30|79.54|78.94|79.57|78.97|79.58|78.98|79.54|78.94|5
1737800980000|2025-01-25 10:29:40|79.55|78.95|79.55|78.95|79.56|78.96|79.55|78.95|3
1737800990000|2025-01-25 10:29:50|79.56|78.96|79.57|78.97|79.58|78.98|79.56|78.96|3
1737801000000|2025-01-25 10:30:00|79.55|78.95|79.58|78.98|79.58|78.98|79.54|78.94|6
1737801010000|2025-01-25 10:30:10|79.59|78.99|79.59|78.99|79.6|79|79.59|78.99|3
1737801020000|2025-01-25 10:30:20|79.6|79|79.6|79|79.6|79|79.6|79|1
1737801030000|2025-01-25 10:30:30|79.61|79.01|79.61|79.01|79.61|79.01|79.6|79|3
1737801050000|2025-01-25 10:30:50|79.6|79|79.59|78.99|79.6|79|79.59|78.99|2
1737801060000|2025-01-25 10:31:00|79.61|79.01|79.61|79.01|79.61|79.01|79.6|79|5
1737801070000|2025-01-25 10:31:10|79.6|79|79.58|78.98|79.6|79|79.58|78.98|3
1737801080000|2025-01-25 10:31:20|79.57|78.97|79.54|78.94|79.57|78.97|79.54|78.94|4
1737801100000|2025-01-25 10:31:40|79.52|78.92|79.49|78.89|79.53|78.93|79.49|78.89|6
1737801110000|2025-01-25 10:31:50|79.5|78.9|79.5|78.9|79.5|78.9|79.5|78.9|1
1737801120000|2025-01-25 10:32:00|79.52|78.92|79.52|78.92|79.52|78.92|79.51|78.91|3
1737801130000|2025-01-25 10:32:10|79.53|78.93|79.58|78.98|79.59|78.99|79.53|78.93|7
1737801140000|2025-01-25 10:32:20|79.57|78.97|79.54|78.94|79.57|78.97|79.54|78.94|4
1737801150000|2025-01-25 10:32:30|79.53|78.93|79.51|78.91|79.54|78.94|79.51|78.91|8
1737801160000|2025-01-25 10:32:40|79.5|78.9|79.51|78.91|79.51|78.91|79.5|78.9|2
1737801170000|2025-01-25 10:32:50|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1737801180000|2025-01-25 10:33:00|79.57|78.97|79.59|78.99|79.59|78.99|79.57|78.97|7
1737801190000|2025-01-25 10:33:10|79.6|79|79.6|79|79.6|79|79.6|79|1
1737801210000|2025-01-25 10:33:30|79.61|79.01|79.67|79.07|79.67|79.07|79.61|79.01|3
1737801230000|2025-01-25 10:33:50|79.68|79.08|79.71|79.11|79.71|79.11|79.67|79.07|7
1737801240000|2025-01-25 10:34:00|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1737801250000|2025-01-25 10:34:10|79.69|79.09|79.69|79.09|79.69|79.09|79.69|79.09|1
1737801260000|2025-01-25 10:34:20|79.71|79.11|79.72|79.12|79.72|79.12|79.7|79.1|4
1737801270000|2025-01-25 10:34:30|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737801280000|2025-01-25 10:34:40|79.72|79.12|79.77|79.17|79.77|79.17|79.72|79.12|2
1737801290000|2025-01-25 10:34:50|79.76|79.16|79.76|79.16|79.77|79.17|79.76|79.16|3
1737801300000|2025-01-25 10:35:00|79.77|79.17|79.8|79.2|79.8|79.2|79.77|79.17|4
1737801310000|2025-01-25 10:35:10|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737801320000|2025-01-25 10:35:20|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1737801330000|2025-01-25 10:35:30|79.81|79.21|79.8|79.2|79.81|79.21|79.8|79.2|2
1737801340000|2025-01-25 10:35:40|79.79|79.19|79.79|79.19|79.79|79.19|79.79|79.19|1
1737801360000|2025-01-25 10:36:00|79.8|79.2|79.8|79.2|79.8|79.2|79.8|79.2|1
1737801390000|2025-01-25 10:36:30|79.79|79.19|79.79|79.19|79.79|79.19|79.79|79.19|1
1737801400000|2025-01-25 10:36:40|79.8|79.2|79.81|79.21|79.81|79.21|79.8|79.2|2
1737801410000|2025-01-25 10:36:50|79.8|79.2|79.91|79.31|79.91|79.31|79.8|79.2|8
1737801420000|2025-01-25 10:37:00|79.95|79.35|80|79.4|80|79.4|79.95|79.35|5
1737801430000|2025-01-25 10:37:10|80.01|79.41|80|79.4|80.01|79.41|80|79.4|2
1737801440000|2025-01-25 10:37:20|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1737801450000|2025-01-25 10:37:30|80|79.4|80|79.4|80|79.4|80|79.4|1
1737801460000|2025-01-25 10:37:40|80.01|79.41|80|79.4|80.01|79.41|80|79.4|4
1737801470000|2025-01-25 10:37:50|80.01|79.41|80.01|79.41|80.01|79.41|80|79.4|3
1737801480000|2025-01-25 10:38:00|80|79.4|79.99|79.39|80|79.4|79.99|79.39|2
1737801490000|2025-01-25 10:38:10|80|79.4|79.99|79.39|80|79.4|79.99|79.39|2
1737801500000|2025-01-25 10:38:20|79.98|79.38|79.98|79.38|79.98|79.38|79.97|79.37|3
1737801540000|2025-01-25 10:39:00|79.97|79.37|79.92|79.32|79.97|79.37|79.92|79.32|5
1737801550000|2025-01-25 10:39:10|79.93|79.33|79.97|79.37|79.97|79.37|79.92|79.32|4
1737801560000|2025-01-25 10:39:20|79.96|79.36|79.9|79.3|79.97|79.37|79.9|79.3|11
1737801580000|2025-01-25 10:39:40|79.89|79.29|79.9|79.3|79.9|79.3|79.89|79.29|2
1737801590000|2025-01-25 10:39:50|79.91|79.31|79.9|79.3|79.91|79.31|79.9|79.3|2
1737801610000|2025-01-25 10:40:10|79.91|79.31|79.9|79.3|79.91|79.31|79.9|79.3|2
1737801640000|2025-01-25 10:40:40|79.91|79.31|79.92|79.32|79.92|79.32|79.91|79.31|2
1737801650000|2025-01-25 10:40:50|79.93|79.33|79.99|79.39|79.99|79.39|79.92|79.32|8
1737801660000|2025-01-25 10:41:00|80|79.4|79.99|79.39|80|79.4|79.99|79.39|4
1737801680000|2025-01-25 10:41:20|79.98|79.38|79.92|79.32|79.98|79.38|79.92|79.32|5
1737801690000|2025-01-25 10:41:30|79.93|79.33|79.97|79.37|79.97|79.37|79.92|79.32|6
1737801700000|2025-01-25 10:41:40|79.96|79.36|79.96|79.36|79.96|79.36|79.96|79.36|1
1737801710000|2025-01-25 10:41:50|79.97|79.37|79.99|79.39|79.99|79.39|79.97|79.37|3
1737801720000|2025-01-25 10:42:00|79.98|79.38|79.98|79.38|79.98|79.38|79.98|79.38|1
1737801730000|2025-01-25 10:42:10|79.97|79.37|79.98|79.38|79.98|79.38|79.97|79.37|2
1737801740000|2025-01-25 10:42:20|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1737801760000|2025-01-25 10:42:40|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|2
1737801780000|2025-01-25 10:43:00|80|79.4|80.02|79.42|80.02|79.42|80|79.4|3
1737801790000|2025-01-25 10:43:10|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737801830000|2025-01-25 10:43:50|80.02|79.42|80.01|79.41|80.02|79.42|80.01|79.41|2
1737801850000|2025-01-25 10:44:10|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737801860000|2025-01-25 10:44:20|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737801890000|2025-01-25 10:44:50|80|79.4|80|79.4|80|79.4|79.99|79.39|3
1737801900000|2025-01-25 10:45:00|80.01|79.41|79.98|79.38|80.01|79.41|79.98|79.38|4
1737801910000|2025-01-25 10:45:10|79.94|79.34|79.93|79.33|79.95|79.35|79.93|79.33|4
1737801920000|2025-01-25 10:45:20|79.95|79.35|79.94|79.34|79.97|79.37|79.94|79.34|5
1737801930000|2025-01-25 10:45:30|79.93|79.33|79.93|79.33|79.93|79.33|79.92|79.32|3
1737801940000|2025-01-25 10:45:40|79.92|79.32|79.92|79.32|79.92|79.32|79.92|79.32|1
1737801950000|2025-01-25 10:45:50|79.93|79.33|79.93|79.33|79.96|79.36|79.92|79.32|8
1737801960000|2025-01-25 10:46:00|79.92|79.32|79.94|79.34|79.94|79.34|79.92|79.32|3
1737801970000|2025-01-25 10:46:10|79.95|79.35|79.97|79.37|79.97|79.37|79.95|79.35|2
1737801980000|2025-01-25 10:46:20|79.96|79.36|79.95|79.35|79.98|79.38|79.95|79.35|8
1737801990000|2025-01-25 10:46:30|79.94|79.34|79.97|79.37|79.97|79.37|79.93|79.33|7
1737802000000|2025-01-25 10:46:40|79.96|79.36|79.98|79.38|79.98|79.38|79.96|79.36|5
1737802010000|2025-01-25 10:46:50|80.01|79.41|80.06|79.46|80.06|79.46|80|79.4|7
1737802020000|2025-01-25 10:47:00|80.07|79.47|80.06|79.46|80.07|79.47|80.06|79.46|2
1737802030000|2025-01-25 10:47:10|80.07|79.47|80.07|79.47|80.07|79.47|80.06|79.46|3
1737802060000|2025-01-25 10:47:40|80.08|79.48|80.1|79.5|80.1|79.5|80.08|79.48|3
1737802070000|2025-01-25 10:47:50|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737802080000|2025-01-25 10:48:00|80.14|79.54|80.14|79.54|80.17|79.57|80.14|79.54|3
1737802090000|2025-01-25 10:48:10|80.15|79.55|80.2|79.6|80.21|79.61|80.15|79.55|15
1737802100000|2025-01-25 10:48:20|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737802110000|2025-01-25 10:48:30|80.2|79.6|80.27|79.67|80.28|79.68|80.2|79.6|9
1737802120000|2025-01-25 10:48:40|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|4
1737802130000|2025-01-25 10:48:50|80.3|79.7|80.3|79.7|80.3|79.7|80.28|79.68|5
1737802140000|2025-01-25 10:49:00|80.29|79.69|80.22|79.62|80.29|79.69|80.21|79.61|10
1737802150000|2025-01-25 10:49:10|80.21|79.61|80.21|79.61|80.22|79.62|80.21|79.61|3
1737802160000|2025-01-25 10:49:20|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|4
1737802170000|2025-01-25 10:49:30|80.19|79.59|80.21|79.61|80.22|79.62|80.19|79.59|5
1737802180000|2025-01-25 10:49:40|80.2|79.6|80.2|79.6|80.21|79.61|80.2|79.6|3
1737802190000|2025-01-25 10:49:50|80.21|79.61|80.22|79.62|80.22|79.62|80.2|79.6|6
1737802200000|2025-01-25 10:50:00|80.2|79.6|80.28|79.68|80.28|79.68|80.2|79.6|7
1737802210000|2025-01-25 10:50:10|80.27|79.67|80.24|79.64|80.27|79.67|80.23|79.63|5
1737802220000|2025-01-25 10:50:20|80.23|79.63|80.23|79.63|80.25|79.65|80.22|79.62|7
1737802230000|2025-01-25 10:50:30|80.24|79.64|80.24|79.64|80.26|79.66|80.24|79.64|5
1737802240000|2025-01-25 10:50:40|80.23|79.63|80.26|79.66|80.27|79.67|80.23|79.63|7
1737802250000|2025-01-25 10:50:50|80.25|79.65|80.27|79.67|80.27|79.67|80.24|79.64|4
1737802260000|2025-01-25 10:51:00|80.28|79.68|80.24|79.64|80.28|79.68|80.24|79.64|4
1737802270000|2025-01-25 10:51:10|80.25|79.65|80.24|79.64|80.25|79.65|80.23|79.63|5
1737802290000|2025-01-25 10:51:30|80.25|79.65|80.28|79.68|80.29|79.69|80.25|79.65|5
1737802300000|2025-01-25 10:51:40|80.29|79.69|80.24|79.64|80.29|79.69|80.24|79.64|6
1737802310000|2025-01-25 10:51:50|80.23|79.63|80.22|79.62|80.24|79.64|80.22|79.62|8
1737802320000|2025-01-25 10:52:00|80.23|79.63|80.23|79.63|80.23|79.63|80.2|79.6|7
1737802330000|2025-01-25 10:52:10|80.24|79.64|80.23|79.63|80.24|79.64|80.23|79.63|6
1737802340000|2025-01-25 10:52:20|80.22|79.62|80.23|79.63|80.23|79.63|80.22|79.62|2
1737802350000|2025-01-25 10:52:30|80.22|79.62|80.22|79.62|80.24|79.64|80.21|79.61|5
1737802370000|2025-01-25 10:52:50|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737802380000|2025-01-25 10:53:00|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737802390000|2025-01-25 10:53:10|80.23|79.63|80.24|79.64|80.24|79.64|80.23|79.63|2
1737802400000|2025-01-25 10:53:20|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1737802410000|2025-01-25 10:53:30|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737802420000|2025-01-25 10:53:40|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737802430000|2025-01-25 10:53:50|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737802440000|2025-01-25 10:54:00|80.3|79.7|80.32|79.72|80.32|79.72|80.3|79.7|4
1737802450000|2025-01-25 10:54:10|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737802470000|2025-01-25 10:54:30|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737802490000|2025-01-25 10:54:50|80.3|79.7|80.26|79.66|80.3|79.7|80.26|79.66|5
1737802500000|2025-01-25 10:55:00|80.25|79.65|80.24|79.64|80.26|79.66|80.23|79.63|7
1737802510000|2025-01-25 10:55:10|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737802520000|2025-01-25 10:55:20|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737802540000|2025-01-25 10:55:40|80.23|79.63|80.25|79.65|80.26|79.66|80.22|79.62|5
1737802550000|2025-01-25 10:55:50|80.26|79.66|80.26|79.66|80.26|79.66|80.26|79.66|1
1737802560000|2025-01-25 10:56:00|80.25|79.65|80.27|79.67|80.27|79.67|80.25|79.65|3
1737802570000|2025-01-25 10:56:10|80.25|79.65|80.21|79.61|80.25|79.65|80.2|79.6|7
1737802580000|2025-01-25 10:56:20|80.22|79.62|80.22|79.62|80.24|79.64|80.22|79.62|6
1737802590000|2025-01-25 10:56:30|80.21|79.61|80.22|79.62|80.22|79.62|80.2|79.6|8
1737802610000|2025-01-25 10:56:50|80.21|79.61|80.18|79.58|80.21|79.61|80.17|79.57|5
1737802630000|2025-01-25 10:57:10|80.17|79.57|80.2|79.6|80.2|79.6|80.17|79.57|5
1737802640000|2025-01-25 10:57:20|80.19|79.59|80.18|79.58|80.22|79.62|80.18|79.58|6
1737802650000|2025-01-25 10:57:30|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1737802660000|2025-01-25 10:57:40|80.16|79.56|80.17|79.57|80.17|79.57|80.16|79.56|2
1737802670000|2025-01-25 10:57:50|80.18|79.58|80.2|79.6|80.21|79.61|80.18|79.58|7
1737802710000|2025-01-25 10:58:30|80.21|79.61|80.2|79.6|80.21|79.61|80.19|79.59|4
1737802720000|2025-01-25 10:58:40|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737802730000|2025-01-25 10:58:50|80.18|79.58|80.2|79.6|80.2|79.6|80.18|79.58|3
1737802740000|2025-01-25 10:59:00|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737802750000|2025-01-25 10:59:10|80.2|79.6|80.18|79.58|80.2|79.6|80.18|79.58|5
1737802760000|2025-01-25 10:59:20|80.17|79.57|80.16|79.56|80.17|79.57|80.16|79.56|4
1737802770000|2025-01-25 10:59:30|80.14|79.54|80.14|79.54|80.15|79.55|80.14|79.54|3
1737802780000|2025-01-25 10:59:40|80.13|79.53|80.13|79.53|80.14|79.54|80.13|79.53|3
1737802800000|2025-01-25 11:00:00|80.12|79.52|80.1|79.5|80.12|79.52|80.1|79.5|6
1737802810000|2025-01-25 11:00:10|80.09|79.49|80.08|79.48|80.1|79.5|80.08|79.48|4
1737802830000|2025-01-25 11:00:30|80.07|79.47|80.02|79.42|80.07|79.47|80.02|79.42|3
1737802840000|2025-01-25 11:00:40|80.03|79.43|80.06|79.46|80.06|79.46|80.03|79.43|4
1737802850000|2025-01-25 11:00:50|80.07|79.47|80.08|79.48|80.08|79.48|80.07|79.47|2
1737802860000|2025-01-25 11:01:00|80.07|79.47|80.02|79.42|80.08|79.48|80.01|79.41|12
1737802870000|2025-01-25 11:01:10|80.01|79.41|79.99|79.39|80.01|79.41|79.99|79.39|3
1737802880000|2025-01-25 11:01:20|80|79.4|80|79.4|80|79.4|80|79.4|1
1737802890000|2025-01-25 11:01:30|80.01|79.41|80.02|79.42|80.02|79.42|80|79.4|4
1737802900000|2025-01-25 11:01:40|80.06|79.46|80.07|79.47|80.07|79.47|80.06|79.46|4
1737802910000|2025-01-25 11:01:50|80.06|79.46|80.04|79.44|80.06|79.46|80.04|79.44|2
1737802920000|2025-01-25 11:02:00|80.02|79.42|80.02|79.42|80.02|79.42|80.01|79.41|3
1737802930000|2025-01-25 11:02:10|80|79.4|80|79.4|80.01|79.41|79.99|79.39|5
1737802940000|2025-01-25 11:02:20|79.99|79.39|79.96|79.36|79.99|79.39|79.92|79.32|6
1737802950000|2025-01-25 11:02:30|79.95|79.35|79.97|79.37|79.97|79.37|79.95|79.35|3
1737802960000|2025-01-25 11:02:40|79.98|79.38|79.98|79.38|79.98|79.38|79.97|79.37|5
1737802970000|2025-01-25 11:02:50|79.97|79.37|79.97|79.37|79.97|79.37|79.96|79.36|3
1737802980000|2025-01-25 11:03:00|79.96|79.36|79.97|79.37|79.97|79.37|79.96|79.36|2
1737802990000|2025-01-25 11:03:10|79.98|79.38|79.98|79.38|79.98|79.38|79.98|79.38|1
1737803000000|2025-01-25 11:03:20|79.99|79.39|80|79.4|80|79.4|79.99|79.39|2
1737803010000|2025-01-25 11:03:30|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737803020000|2025-01-25 11:03:40|80|79.4|80|79.4|80|79.4|80|79.4|1
1737803040000|2025-01-25 11:04:00|80.01|79.41|80.03|79.43|80.03|79.43|80.01|79.41|7
1737803050000|2025-01-25 11:04:10|80.04|79.44|80.07|79.47|80.07|79.47|80.03|79.43|4
1737803070000|2025-01-25 11:04:30|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737803080000|2025-01-25 11:04:40|80.09|79.49|80.09|79.49|80.1|79.5|80.09|79.49|3
1737803090000|2025-01-25 11:04:50|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737803100000|2025-01-25 11:05:00|80.09|79.49|80.11|79.51|80.11|79.51|80.09|79.49|3
1737803110000|2025-01-25 11:05:10|80.12|79.52|80.13|79.53|80.14|79.54|80.12|79.52|4
1737803120000|2025-01-25 11:05:20|80.12|79.52|80.17|79.57|80.17|79.57|80.12|79.52|5
1737803130000|2025-01-25 11:05:30|80.18|79.58|80.18|79.58|80.19|79.59|80.18|79.58|3
1737803140000|2025-01-25 11:05:40|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|2
1737803170000|2025-01-25 11:06:10|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737803190000|2025-01-25 11:06:30|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737803210000|2025-01-25 11:06:50|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737803220000|2025-01-25 11:07:00|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737803240000|2025-01-25 11:07:20|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1737803250000|2025-01-25 11:07:30|80.18|79.58|80.19|79.59|80.19|79.59|80.18|79.58|2
1737803260000|2025-01-25 11:07:40|80.2|79.6|80.17|79.57|80.2|79.6|80.17|79.57|4
1737803270000|2025-01-25 11:07:50|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|2
1737803280000|2025-01-25 11:08:00|80.17|79.57|80.16|79.56|80.17|79.57|80.16|79.56|2
1737803290000|2025-01-25 11:08:10|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1737803300000|2025-01-25 11:08:20|80.16|79.56|80.13|79.53|80.16|79.56|80.13|79.53|3
1737803310000|2025-01-25 11:08:30|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1737803320000|2025-01-25 11:08:40|80.15|79.55|80.16|79.56|80.17|79.57|80.15|79.55|5
1737803330000|2025-01-25 11:08:50|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1737803340000|2025-01-25 11:09:00|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1737803350000|2025-01-25 11:09:10|80.18|79.58|80.19|79.59|80.19|79.59|80.18|79.58|2
1737803360000|2025-01-25 11:09:20|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1737803370000|2025-01-25 11:09:30|80.25|79.65|80.26|79.66|80.26|79.66|80.25|79.65|2
1737803380000|2025-01-25 11:09:40|80.25|79.65|80.21|79.61|80.25|79.65|80.21|79.61|7
1737803390000|2025-01-25 11:09:50|80.22|79.62|80.21|79.61|80.22|79.62|80.2|79.6|6
1737803400000|2025-01-25 11:10:00|80.2|79.6|80.2|79.6|80.2|79.6|80.18|79.58|6
1737803410000|2025-01-25 11:10:10|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|3
1737803420000|2025-01-25 11:10:20|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1737803430000|2025-01-25 11:10:30|80.2|79.6|80.27|79.67|80.27|79.67|80.2|79.6|6
1737803440000|2025-01-25 11:10:40|80.28|79.68|80.27|79.67|80.28|79.68|80.27|79.67|2
1737803450000|2025-01-25 11:10:50|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|2
1737803460000|2025-01-25 11:11:00|80.26|79.66|80.23|79.63|80.27|79.67|80.23|79.63|4
1737803470000|2025-01-25 11:11:10|80.24|79.64|80.24|79.64|80.25|79.65|80.23|79.63|5
1737803480000|2025-01-25 11:11:20|80.23|79.63|80.22|79.62|80.23|79.63|80.22|79.62|2
1737803490000|2025-01-25 11:11:30|80.23|79.63|80.22|79.62|80.23|79.63|80.22|79.62|2
1737803500000|2025-01-25 11:11:40|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|4
1737803520000|2025-01-25 11:12:00|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737803530000|2025-01-25 11:12:10|80.18|79.58|80.18|79.58|80.19|79.59|80.18|79.58|3
1737803550000|2025-01-25 11:12:30|80.17|79.57|80.13|79.53|80.17|79.57|80.13|79.53|7
1737803560000|2025-01-25 11:12:40|80.12|79.52|80.13|79.53|80.14|79.54|80.12|79.52|3
1737803590000|2025-01-25 11:13:10|80.14|79.54|80.18|79.58|80.18|79.58|80.14|79.54|4
1737803600000|2025-01-25 11:13:20|80.19|79.59|80.21|79.61|80.21|79.61|80.19|79.59|3
1737803610000|2025-01-25 11:13:30|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737803630000|2025-01-25 11:13:50|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|2
1737803640000|2025-01-25 11:14:00|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737803660000|2025-01-25 11:14:20|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737803670000|2025-01-25 11:14:30|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737803680000|2025-01-25 11:14:40|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737803700000|2025-01-25 11:15:00|80.18|79.58|80.13|79.53|80.18|79.58|80.12|79.52|8
1737803710000|2025-01-25 11:15:10|80.12|79.52|80.11|79.51|80.13|79.53|80.1|79.5|6
1737803720000|2025-01-25 11:15:20|80.1|79.5|80.08|79.48|80.1|79.5|80.07|79.47|5
1737803730000|2025-01-25 11:15:30|80.07|79.47|80.05|79.45|80.07|79.47|80.04|79.44|6
1737803750000|2025-01-25 11:15:50|80.04|79.44|80.05|79.45|80.09|79.49|80.04|79.44|6
1737803760000|2025-01-25 11:16:00|80.04|79.44|80.03|79.43|80.04|79.44|80.03|79.43|2
1737803780000|2025-01-25 11:16:20|80.02|79.42|80.07|79.47|80.07|79.47|80.02|79.42|4
1737803790000|2025-01-25 11:16:30|80.06|79.46|80.04|79.44|80.06|79.46|80.03|79.43|6
1737803800000|2025-01-25 11:16:40|80.05|79.45|80.05|79.45|80.05|79.45|80.05|79.45|1
1737803810000|2025-01-25 11:16:50|80.06|79.46|80.07|79.47|80.07|79.47|80.06|79.46|2
1737803820000|2025-01-25 11:17:00|80.06|79.46|80.1|79.5|80.1|79.5|80.06|79.46|6
1737803830000|2025-01-25 11:17:10|80.11|79.51|80.11|79.51|80.11|79.51|80.1|79.5|3
1737803840000|2025-01-25 11:17:20|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737803850000|2025-01-25 11:17:30|80.11|79.51|80.08|79.48|80.11|79.51|80.08|79.48|4
1737803860000|2025-01-25 11:17:40|80.09|79.49|80.12|79.52|80.13|79.53|80.09|79.49|7
1737803890000|2025-01-25 11:18:10|80.11|79.51|80.12|79.52|80.13|79.53|80.11|79.51|4
1737803900000|2025-01-25 11:18:20|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1737803910000|2025-01-25 11:18:30|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737803920000|2025-01-25 11:18:40|80.11|79.51|80.11|79.51|80.12|79.52|80.11|79.51|7
1737803940000|2025-01-25 11:19:00|80.1|79.5|80.12|79.52|80.12|79.52|80.09|79.49|7
1737803970000|2025-01-25 11:19:30|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1737803980000|2025-01-25 11:19:40|80.14|79.54|80.13|79.53|80.14|79.54|80.13|79.53|2
1737803990000|2025-01-25 11:19:50|80.14|79.54|80.16|79.56|80.16|79.56|80.14|79.54|3
1737804000000|2025-01-25 11:20:00|80.17|79.57|80.21|79.61|80.21|79.61|80.17|79.57|4
1737804010000|2025-01-25 11:20:10|80.2|79.6|80.14|79.54|80.2|79.6|80.14|79.54|4
1737804030000|2025-01-25 11:20:30|80.13|79.53|80.12|79.52|80.14|79.54|80.12|79.52|4
1737804040000|2025-01-25 11:20:40|80.14|79.54|80.14|79.54|80.14|79.54|80.12|79.52|6
1737804050000|2025-01-25 11:20:50|80.12|79.52|80.09|79.49|80.12|79.52|80.09|79.49|4
1737804060000|2025-01-25 11:21:00|80.1|79.5|80.12|79.52|80.13|79.53|80.1|79.5|6
1737804070000|2025-01-25 11:21:10|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|6
1737804090000|2025-01-25 11:21:30|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737804110000|2025-01-25 11:21:50|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737804120000|2025-01-25 11:22:00|80.1|79.5|80.07|79.47|80.1|79.5|80.07|79.47|5
1737804130000|2025-01-25 11:22:10|80.04|79.44|80.01|79.41|80.04|79.44|80.01|79.41|4
1737804140000|2025-01-25 11:22:20|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737804150000|2025-01-25 11:22:30|80.01|79.41|80|79.4|80.01|79.41|79.99|79.39|4
1737804160000|2025-01-25 11:22:40|80.01|79.41|80|79.4|80.02|79.42|80|79.4|5
1737804170000|2025-01-25 11:22:50|79.99|79.39|80|79.4|80|79.4|79.99|79.39|2
1737804190000|2025-01-25 11:23:10|80.02|79.42|80.01|79.41|80.02|79.42|79.99|79.39|5
1737804200000|2025-01-25 11:23:20|80|79.4|80|79.4|80|79.4|80|79.4|1
1737804210000|2025-01-25 11:23:30|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737804220000|2025-01-25 11:23:40|80|79.4|80|79.4|80|79.4|80|79.4|1
1737804230000|2025-01-25 11:23:50|79.99|79.39|79.98|79.38|79.99|79.39|79.98|79.38|2
1737804240000|2025-01-25 11:24:00|79.94|79.34|79.95|79.35|79.95|79.35|79.94|79.34|2
1737804260000|2025-01-25 11:24:20|79.94|79.34|79.95|79.35|79.95|79.35|79.94|79.34|2
1737804270000|2025-01-25 11:24:30|79.94|79.34|79.92|79.32|79.94|79.34|79.92|79.32|5
1737804280000|2025-01-25 11:24:40|79.91|79.31|79.91|79.31|79.91|79.31|79.91|79.31|1
1737804290000|2025-01-25 11:24:50|79.92|79.32|79.89|79.29|79.92|79.32|79.89|79.29|5
1737804300000|2025-01-25 11:25:00|79.9|79.3|79.89|79.29|79.91|79.31|79.89|79.29|8
1737804310000|2025-01-25 11:25:10|79.91|79.31|79.91|79.31|79.91|79.31|79.91|79.31|1
1737804320000|2025-01-25 11:25:20|79.92|79.32|79.92|79.32|79.92|79.32|79.91|79.31|3
1737804330000|2025-01-25 11:25:30|79.93|79.33|79.92|79.32|79.98|79.38|79.92|79.32|9
1737804340000|2025-01-25 11:25:40|79.91|79.31|79.91|79.31|79.91|79.31|79.9|79.3|3
1737804360000|2025-01-25 11:26:00|79.92|79.32|79.92|79.32|79.92|79.32|79.92|79.32|1
1737804370000|2025-01-25 11:26:10|79.91|79.31|79.91|79.31|79.91|79.31|79.91|79.31|1
1737804390000|2025-01-25 11:26:30|79.9|79.3|79.9|79.3|79.9|79.3|79.89|79.29|3
1737804400000|2025-01-25 11:26:40|79.91|79.31|79.93|79.33|79.93|79.33|79.91|79.31|3
1737804420000|2025-01-25 11:27:00|79.94|79.34|79.99|79.39|79.99|79.39|79.94|79.34|5
1737804440000|2025-01-25 11:27:20|80|79.4|80|79.4|80|79.4|80|79.4|1
1737804470000|2025-01-25 11:27:50|79.99|79.39|79.96|79.36|79.99|79.39|79.96|79.36|2
1737804480000|2025-01-25 11:28:00|79.95|79.35|79.97|79.37|79.97|79.37|79.95|79.35|3
1737804490000|2025-01-25 11:28:10|79.96|79.36|79.98|79.38|79.99|79.39|79.96|79.36|6
1737804500000|2025-01-25 11:28:20|79.99|79.39|79.98|79.38|79.99|79.39|79.98|79.38|2
1737804510000|2025-01-25 11:28:30|79.99|79.39|79.98|79.38|79.99|79.39|79.98|79.38|2
1737804520000|2025-01-25 11:28:40|79.99|79.39|80.01|79.41|80.01|79.41|79.98|79.38|5
1737804530000|2025-01-25 11:28:50|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737804540000|2025-01-25 11:29:00|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737804550000|2025-01-25 11:29:10|80|79.4|80|79.4|80|79.4|80|79.4|1
1737804580000|2025-01-25 11:29:40|79.99|79.39|79.98|79.38|79.99|79.39|79.97|79.37|4
1737804590000|2025-01-25 11:29:50|79.97|79.37|79.97|79.37|79.98|79.38|79.97|79.37|3
1737804600000|2025-01-25 11:30:00|79.95|79.35|79.9|79.3|79.95|79.35|79.9|79.3|6
1737804610000|2025-01-25 11:30:10|79.91|79.31|79.89|79.29|79.91|79.31|79.89|79.29|3
1737804620000|2025-01-25 11:30:20|79.9|79.3|79.92|79.32|79.93|79.33|79.9|79.3|5
1737804630000|2025-01-25 11:30:30|79.91|79.31|79.92|79.32|79.92|79.32|79.91|79.31|2
1737804640000|2025-01-25 11:30:40|79.91|79.31|79.91|79.31|79.92|79.32|79.9|79.3|8
1737804650000|2025-01-25 11:30:50|79.9|79.3|79.89|79.29|79.9|79.3|79.88|79.28|4
1737804660000|2025-01-25 11:31:00|79.91|79.31|79.97|79.37|79.97|79.37|79.91|79.31|2
1737804680000|2025-01-25 11:31:20|79.96|79.36|79.94|79.34|79.96|79.36|79.93|79.33|7
1737804690000|2025-01-25 11:31:30|79.95|79.35|79.96|79.36|79.97|79.37|79.95|79.35|4
1737804700000|2025-01-25 11:31:40|79.97|79.37|79.96|79.36|79.97|79.37|79.96|79.36|2
1737804710000|2025-01-25 11:31:50|79.97|79.37|79.93|79.33|79.97|79.37|79.93|79.33|4
1737804720000|2025-01-25 11:32:00|79.92|79.32|79.97|79.37|79.97|79.37|79.92|79.32|5
1737804730000|2025-01-25 11:32:10|79.98|79.38|79.98|79.38|79.98|79.38|79.98|79.38|1
1737804740000|2025-01-25 11:32:20|79.97|79.37|79.97|79.37|79.98|79.38|79.97|79.37|3
1737804760000|2025-01-25 11:32:40|79.98|79.38|79.97|79.37|79.98|79.38|79.97|79.37|2
1737804770000|2025-01-25 11:32:50|79.98|79.38|80.02|79.42|80.02|79.42|79.98|79.38|6
1737804780000|2025-01-25 11:33:00|80.03|79.43|80.08|79.48|80.09|79.49|80.01|79.41|9
1737804790000|2025-01-25 11:33:10|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737804810000|2025-01-25 11:33:30|80.1|79.5|80.1|79.5|80.1|79.5|80.09|79.49|3
1737804820000|2025-01-25 11:33:40|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737804830000|2025-01-25 11:33:50|80.08|79.48|80.07|79.47|80.08|79.48|80.07|79.47|2
1737804840000|2025-01-25 11:34:00|80.08|79.48|80.09|79.49|80.09|79.49|80.08|79.48|2
1737804850000|2025-01-25 11:34:10|80.08|79.48|80.07|79.47|80.08|79.48|80.07|79.47|4
1737804860000|2025-01-25 11:34:20|80.08|79.48|80.09|79.49|80.09|79.49|80.07|79.47|6
1737804870000|2025-01-25 11:34:30|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737804880000|2025-01-25 11:34:40|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737804890000|2025-01-25 11:34:50|80.1|79.5|80.1|79.5|80.11|79.51|80.09|79.49|5
1737804900000|2025-01-25 11:35:00|80.11|79.51|80.09|79.49|80.11|79.51|80.08|79.48|7
1737804910000|2025-01-25 11:35:10|80.1|79.5|80.11|79.51|80.12|79.52|80.1|79.5|4
1737804940000|2025-01-25 11:35:40|80.12|79.52|80.12|79.52|80.13|79.53|80.12|79.52|3
1737804950000|2025-01-25 11:35:50|80.13|79.53|80.17|79.57|80.17|79.57|80.13|79.53|3
1737804960000|2025-01-25 11:36:00|80.18|79.58|80.13|79.53|80.18|79.58|80.13|79.53|4
1737804970000|2025-01-25 11:36:10|80.12|79.52|80.12|79.52|80.12|79.52|80.1|79.5|5
1737804980000|2025-01-25 11:36:20|80.1|79.5|80.06|79.46|80.1|79.5|80.06|79.46|5
1737804990000|2025-01-25 11:36:30|80.04|79.44|80.04|79.44|80.04|79.44|80.04|79.44|1
1737805000000|2025-01-25 11:36:40|80.05|79.45|80.05|79.45|80.06|79.46|80.05|79.45|3
1737805010000|2025-01-25 11:36:50|80.04|79.44|80.04|79.44|80.04|79.44|80.04|79.44|1
1737805020000|2025-01-25 11:37:00|80.05|79.45|80.07|79.47|80.07|79.47|80.05|79.45|5
1737805030000|2025-01-25 11:37:10|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737805050000|2025-01-25 11:37:30|80.09|79.49|80.1|79.5|80.1|79.5|80.08|79.48|4
1737805060000|2025-01-25 11:37:40|80.11|79.51|80.11|79.51|80.12|79.52|80.11|79.51|3
1737805070000|2025-01-25 11:37:50|80.12|79.52|80.17|79.57|80.17|79.57|80.12|79.52|2
1737805100000|2025-01-25 11:38:20|80.18|79.58|80.19|79.59|80.2|79.6|80.18|79.58|3
1737805110000|2025-01-25 11:38:30|80.2|79.6|80.2|79.6|80.21|79.61|80.2|79.6|3
1737805120000|2025-01-25 11:38:40|80.21|79.61|80.28|79.68|80.29|79.69|80.21|79.61|6
1737805130000|2025-01-25 11:38:50|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|2
1737805150000|2025-01-25 11:39:10|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737805160000|2025-01-25 11:39:20|80.28|79.68|80.23|79.63|80.28|79.68|80.23|79.63|6
1737805190000|2025-01-25 11:39:50|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737805200000|2025-01-25 11:40:00|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737805210000|2025-01-25 11:40:10|80.22|79.62|80.19|79.59|80.22|79.62|80.19|79.59|6
1737805220000|2025-01-25 11:40:20|80.2|79.6|80.23|79.63|80.23|79.63|80.2|79.6|5
1737805230000|2025-01-25 11:40:30|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737805240000|2025-01-25 11:40:40|80.23|79.63|80.24|79.64|80.24|79.64|80.22|79.62|4
1737805250000|2025-01-25 11:40:50|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737805270000|2025-01-25 11:41:10|80.21|79.61|80.22|79.62|80.22|79.62|80.21|79.61|2
1737805280000|2025-01-25 11:41:20|80.23|79.63|80.2|79.6|80.23|79.63|80.2|79.6|4
1737805290000|2025-01-25 11:41:30|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737805310000|2025-01-25 11:41:50|80.2|79.6|80.22|79.62|80.22|79.62|80.2|79.6|2
1737805320000|2025-01-25 11:42:00|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737805330000|2025-01-25 11:42:10|80.22|79.62|80.24|79.64|80.24|79.64|80.22|79.62|3
1737805340000|2025-01-25 11:42:20|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737805360000|2025-01-25 11:42:40|80.24|79.64|80.29|79.69|80.29|79.69|80.24|79.64|4
1737805380000|2025-01-25 11:43:00|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737805410000|2025-01-25 11:43:30|80.23|79.63|80.24|79.64|80.25|79.65|80.23|79.63|3
1737805430000|2025-01-25 11:43:50|80.25|79.65|80.27|79.67|80.27|79.67|80.25|79.65|2
1737805440000|2025-01-25 11:44:00|80.28|79.68|80.28|79.68|80.29|79.69|80.28|79.68|3
1737805450000|2025-01-25 11:44:10|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737805480000|2025-01-25 11:44:40|80.32|79.72|80.34|79.74|80.34|79.74|80.32|79.72|3
1737805490000|2025-01-25 11:44:50|80.31|79.71|80.33|79.73|80.33|79.73|80.31|79.71|2
1737805520000|2025-01-25 11:45:20|80.31|79.71|80.29|79.69|80.31|79.71|80.29|79.69|3
1737805530000|2025-01-25 11:45:30|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737805540000|2025-01-25 11:45:40|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737805570000|2025-01-25 11:46:10|80.33|79.73|80.38|79.78|80.38|79.78|80.32|79.72|5
1737805580000|2025-01-25 11:46:20|80.37|79.77|80.43|79.83|80.44|79.84|80.37|79.77|8
1737805590000|2025-01-25 11:46:30|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737805600000|2025-01-25 11:46:40|80.41|79.81|80.39|79.79|80.41|79.81|80.39|79.79|3
1737805610000|2025-01-25 11:46:50|80.4|79.8|80.4|79.8|80.4|79.8|80.39|79.79|5
1737805620000|2025-01-25 11:47:00|80.42|79.82|80.42|79.82|80.43|79.83|80.42|79.82|5
1737805630000|2025-01-25 11:47:10|80.4|79.8|80.39|79.79|80.4|79.8|80.39|79.79|2
1737805640000|2025-01-25 11:47:20|80.4|79.8|80.42|79.82|80.42|79.82|80.4|79.8|2
1737805660000|2025-01-25 11:47:40|80.43|79.83|80.49|79.89|80.49|79.89|80.43|79.83|5
1737805680000|2025-01-25 11:48:00|80.48|79.88|80.45|79.85|80.48|79.88|80.42|79.82|8
1737805700000|2025-01-25 11:48:20|80.46|79.86|80.46|79.86|80.47|79.87|80.46|79.86|3
1737805710000|2025-01-25 11:48:30|80.47|79.87|80.42|79.82|80.47|79.87|80.42|79.82|4
1737805720000|2025-01-25 11:48:40|80.44|79.84|80.43|79.83|80.44|79.84|80.43|79.83|4
1737805730000|2025-01-25 11:48:50|80.44|79.84|80.43|79.83|80.44|79.84|80.43|79.83|2
1737805750000|2025-01-25 11:49:10|80.44|79.84|80.44|79.84|80.47|79.87|80.44|79.84|6
1737805760000|2025-01-25 11:49:20|80.45|79.85|80.45|79.85|80.45|79.85|80.44|79.84|3
1737805770000|2025-01-25 11:49:30|80.46|79.86|80.48|79.88|80.48|79.88|80.46|79.86|6
1737805780000|2025-01-25 11:49:40|80.49|79.89|80.49|79.89|80.51|79.91|80.49|79.89|4
1737805790000|2025-01-25 11:49:50|80.5|79.9|80.51|79.91|80.52|79.92|80.5|79.9|8
1737805800000|2025-01-25 11:50:00|80.52|79.92|80.52|79.92|80.52|79.92|80.51|79.91|3
1737805810000|2025-01-25 11:50:10|80.51|79.91|80.48|79.88|80.51|79.91|80.48|79.88|4
1737805820000|2025-01-25 11:50:20|80.46|79.86|80.47|79.87|80.47|79.87|80.46|79.86|4
1737805830000|2025-01-25 11:50:30|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|5
1737805850000|2025-01-25 11:50:50|80.51|79.91|80.52|79.92|80.52|79.92|80.51|79.91|2
1737805860000|2025-01-25 11:51:00|80.51|79.91|80.51|79.91|80.51|79.91|80.5|79.9|3
1737805870000|2025-01-25 11:51:10|80.5|79.9|80.51|79.91|80.51|79.91|80.49|79.89|6
1737805900000|2025-01-25 11:51:40|80.5|79.9|80.48|79.88|80.5|79.9|80.48|79.88|3
1737805910000|2025-01-25 11:51:50|80.49|79.89|80.5|79.9|80.51|79.91|80.49|79.89|5
1737805920000|2025-01-25 11:52:00|80.51|79.91|80.52|79.92|80.52|79.92|80.51|79.91|2
1737805930000|2025-01-25 11:52:10|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|6
1737805950000|2025-01-25 11:52:30|80.49|79.89|80.5|79.9|80.5|79.9|80.49|79.89|2
1737805970000|2025-01-25 11:52:50|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1737805980000|2025-01-25 11:53:00|80.5|79.9|80.5|79.9|80.52|79.92|80.5|79.9|4
1737805990000|2025-01-25 11:53:10|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737806030000|2025-01-25 11:53:50|80.52|79.92|80.51|79.91|80.52|79.92|80.51|79.91|2
1737806040000|2025-01-25 11:54:00|80.52|79.92|80.58|79.98|80.6|80|80.52|79.92|10
1737806050000|2025-01-25 11:54:10|80.59|79.99|80.61|80.01|80.61|80.01|80.58|79.98|5
1737806060000|2025-01-25 11:54:20|80.6|80|80.6|80|80.6|80|80.6|80|1
1737806070000|2025-01-25 11:54:30|80.61|80.01|80.61|80.01|80.62|80.02|80.61|80.01|3
1737806080000|2025-01-25 11:54:40|80.62|80.02|80.62|80.02|80.62|80.02|80.61|80.01|3
1737806100000|2025-01-25 11:55:00|80.61|80.01|80.61|80.01|80.61|80.01|80.6|80|3
1737806110000|2025-01-25 11:55:10|80.6|80|80.59|79.99|80.6|80|80.58|79.98|4
1737806130000|2025-01-25 11:55:30|80.58|79.98|80.57|79.97|80.58|79.98|80.57|79.97|2
1737806140000|2025-01-25 11:55:40|80.56|79.96|80.58|79.98|80.58|79.98|80.54|79.94|6
1737806150000|2025-01-25 11:55:50|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737806180000|2025-01-25 11:56:20|80.6|80|80.61|80.01|80.62|80.02|80.6|80|4
1737806190000|2025-01-25 11:56:30|80.6|80|80.6|80|80.61|80.01|80.59|79.99|5
1737806200000|2025-01-25 11:56:40|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737806210000|2025-01-25 11:56:50|80.58|79.98|80.56|79.96|80.58|79.98|80.56|79.96|5
1737806220000|2025-01-25 11:57:00|80.55|79.95|80.57|79.97|80.57|79.97|80.55|79.95|4
1737806230000|2025-01-25 11:57:10|80.58|79.98|80.57|79.97|80.58|79.98|80.57|79.97|2
1737806250000|2025-01-25 11:57:30|80.56|79.96|80.54|79.94|80.57|79.97|80.54|79.94|7
1737806260000|2025-01-25 11:57:40|80.55|79.95|80.57|79.97|80.58|79.98|80.55|79.95|5
1737806270000|2025-01-25 11:57:50|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737806280000|2025-01-25 11:58:00|80.6|80|80.58|79.98|80.61|80.01|80.58|79.98|7
1737806290000|2025-01-25 11:58:10|80.57|79.97|80.54|79.94|80.57|79.97|80.54|79.94|6
1737806300000|2025-01-25 11:58:20|80.52|79.92|80.52|79.92|80.53|79.93|80.52|79.92|3
1737806320000|2025-01-25 11:58:40|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737806330000|2025-01-25 11:58:50|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737806350000|2025-01-25 11:59:10|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737806360000|2025-01-25 11:59:20|80.51|79.91|80.52|79.92|80.52|79.92|80.51|79.91|2
1737806380000|2025-01-25 11:59:40|80.51|79.91|80.52|79.92|80.52|79.92|80.51|79.91|2
1737806390000|2025-01-25 11:59:50|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|3
1737806400000|2025-01-25 12:00:00|80.5|79.9|80.49|79.89|80.5|79.9|80.49|79.89|2
1737806420000|2025-01-25 12:00:20|80.48|79.88|80.43|79.83|80.48|79.88|80.43|79.83|4
1737806430000|2025-01-25 12:00:30|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737806440000|2025-01-25 12:00:40|80.41|79.81|80.38|79.78|80.41|79.81|80.38|79.78|4
1737806450000|2025-01-25 12:00:50|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737806470000|2025-01-25 12:01:10|80.38|79.78|80.38|79.78|80.38|79.78|80.37|79.77|3
1737806490000|2025-01-25 12:01:30|80.37|79.77|80.33|79.73|80.37|79.77|80.33|79.73|4
1737806500000|2025-01-25 12:01:40|80.32|79.72|80.31|79.71|80.32|79.72|80.31|79.71|2
1737806510000|2025-01-25 12:01:50|80.32|79.72|80.29|79.69|80.32|79.72|80.29|79.69|6
1737806520000|2025-01-25 12:02:00|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|4
1737806540000|2025-01-25 12:02:20|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737806550000|2025-01-25 12:02:30|80.28|79.68|80.26|79.66|80.29|79.69|80.24|79.64|9
1737806560000|2025-01-25 12:02:40|80.25|79.65|80.26|79.66|80.27|79.67|80.25|79.65|5
1737806570000|2025-01-25 12:02:50|80.27|79.67|80.26|79.66|80.27|79.67|80.26|79.66|2
1737806590000|2025-01-25 12:03:10|80.27|79.67|80.29|79.69|80.3|79.7|80.27|79.67|7
1737806600000|2025-01-25 12:03:20|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737806610000|2025-01-25 12:03:30|80.31|79.71|80.31|79.71|80.31|79.71|80.3|79.7|3
1737806620000|2025-01-25 12:03:40|80.32|79.72|80.31|79.71|80.32|79.72|80.31|79.71|2
1737806630000|2025-01-25 12:03:50|80.3|79.7|80.28|79.68|80.3|79.7|80.28|79.68|2
1737806640000|2025-01-25 12:04:00|80.31|79.71|80.3|79.7|80.32|79.72|80.3|79.7|4
1737806650000|2025-01-25 12:04:10|80.29|79.69|80.29|79.69|80.3|79.7|80.27|79.67|9
1737806660000|2025-01-25 12:04:20|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737806670000|2025-01-25 12:04:30|80.27|79.67|80.22|79.62|80.27|79.67|80.22|79.62|8
1737806680000|2025-01-25 12:04:40|80.23|79.63|80.21|79.61|80.23|79.63|80.21|79.61|3
1737806700000|2025-01-25 12:05:00|80.2|79.6|80.21|79.61|80.21|79.61|80.19|79.59|4
1737806710000|2025-01-25 12:05:10|80.2|79.6|80.25|79.65|80.25|79.65|80.2|79.6|7
1737806720000|2025-01-25 12:05:20|80.27|79.67|80.28|79.68|80.28|79.68|80.27|79.67|6
1737806730000|2025-01-25 12:05:30|80.27|79.67|80.23|79.63|80.27|79.67|80.23|79.63|5
1737806740000|2025-01-25 12:05:40|80.22|79.62|80.22|79.62|80.23|79.63|80.22|79.62|3
1737806750000|2025-01-25 12:05:50|80.23|79.63|80.22|79.62|80.23|79.63|80.22|79.62|2
1737806760000|2025-01-25 12:06:00|80.23|79.63|80.21|79.61|80.23|79.63|80.21|79.61|3
1737806770000|2025-01-25 12:06:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737806780000|2025-01-25 12:06:20|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737806790000|2025-01-25 12:06:30|80.22|79.62|80.23|79.63|80.23|79.63|80.21|79.61|4
1737806810000|2025-01-25 12:06:50|80.22|79.62|80.23|79.63|80.23|79.63|80.22|79.62|2
1737806820000|2025-01-25 12:07:00|80.27|79.67|80.27|79.67|80.27|79.67|80.27|79.67|1
1737806830000|2025-01-25 12:07:10|80.26|79.66|80.25|79.65|80.26|79.66|80.24|79.64|4
1737806840000|2025-01-25 12:07:20|80.23|79.63|80.22|79.62|80.24|79.64|80.22|79.62|4
1737806850000|2025-01-25 12:07:30|80.21|79.61|80.2|79.6|80.22|79.62|80.2|79.6|6
1737806860000|2025-01-25 12:07:40|80.21|79.61|80.21|79.61|80.21|79.61|80.2|79.6|3
1737806870000|2025-01-25 12:07:50|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737806880000|2025-01-25 12:08:00|80.2|79.6|80.14|79.54|80.2|79.6|80.13|79.53|7
1737806890000|2025-01-25 12:08:10|80.15|79.55|80.17|79.57|80.18|79.58|80.14|79.54|5
1737806900000|2025-01-25 12:08:20|80.18|79.58|80.19|79.59|80.19|79.59|80.18|79.58|2
1737806910000|2025-01-25 12:08:30|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737806920000|2025-01-25 12:08:40|80.2|79.6|80.21|79.61|80.22|79.62|80.2|79.6|4
1737806930000|2025-01-25 12:08:50|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737806940000|2025-01-25 12:09:00|80.2|79.6|80.21|79.61|80.22|79.62|80.2|79.6|4
1737806950000|2025-01-25 12:09:10|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737806960000|2025-01-25 12:09:20|80.2|79.6|80.18|79.58|80.2|79.6|80.18|79.58|3
1737806970000|2025-01-25 12:09:30|80.16|79.56|80.2|79.6|80.2|79.6|80.16|79.56|5
1737806980000|2025-01-25 12:09:40|80.19|79.59|80.14|79.54|80.19|79.59|80.13|79.53|7
1737806990000|2025-01-25 12:09:50|80.15|79.55|80.16|79.56|80.16|79.56|80.15|79.55|2
1737807000000|2025-01-25 12:10:00|80.17|79.57|80.2|79.6|80.21|79.61|80.17|79.57|4
1737807010000|2025-01-25 12:10:10|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1737807020000|2025-01-25 12:10:20|80.21|79.61|80.19|79.59|80.21|79.61|80.19|79.59|3
1737807030000|2025-01-25 12:10:30|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1737807060000|2025-01-25 12:11:00|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737807080000|2025-01-25 12:11:20|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737807090000|2025-01-25 12:11:30|80.21|79.61|80.2|79.6|80.21|79.61|80.19|79.59|3
1737807100000|2025-01-25 12:11:40|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737807120000|2025-01-25 12:12:00|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737807130000|2025-01-25 12:12:10|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737807140000|2025-01-25 12:12:20|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|4
1737807150000|2025-01-25 12:12:30|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737807170000|2025-01-25 12:12:50|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737807180000|2025-01-25 12:13:00|80.22|79.62|80.24|79.64|80.24|79.64|80.22|79.62|3
1737807190000|2025-01-25 12:13:10|80.27|79.67|80.27|79.67|80.28|79.68|80.27|79.67|3
1737807230000|2025-01-25 12:13:50|80.28|79.68|80.28|79.68|80.28|79.68|80.27|79.67|3
1737807240000|2025-01-25 12:14:00|80.27|79.67|80.31|79.71|80.32|79.72|80.27|79.67|7
1737807270000|2025-01-25 12:14:30|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737807280000|2025-01-25 12:14:40|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737807300000|2025-01-25 12:15:00|80.3|79.7|80.33|79.73|80.33|79.73|80.29|79.69|6
1737807310000|2025-01-25 12:15:10|80.37|79.77|80.38|79.78|80.38|79.78|80.37|79.77|2
1737807320000|2025-01-25 12:15:20|80.39|79.79|80.41|79.81|80.41|79.81|80.39|79.79|3
1737807330000|2025-01-25 12:15:30|80.4|79.8|80.4|79.8|80.4|79.8|80.39|79.79|3
1737807350000|2025-01-25 12:15:50|80.41|79.81|80.42|79.82|80.42|79.82|80.4|79.8|4
1737807360000|2025-01-25 12:16:00|80.41|79.81|80.42|79.82|80.42|79.82|80.41|79.81|2
1737807370000|2025-01-25 12:16:10|80.41|79.81|80.4|79.8|80.41|79.81|80.39|79.79|5
1737807390000|2025-01-25 12:16:30|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737807400000|2025-01-25 12:16:40|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1737807410000|2025-01-25 12:16:50|80.41|79.81|80.42|79.82|80.42|79.82|80.41|79.81|6
1737807420000|2025-01-25 12:17:00|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737807440000|2025-01-25 12:17:20|80.42|79.82|80.43|79.83|80.43|79.83|80.42|79.82|2
1737807470000|2025-01-25 12:17:50|80.44|79.84|80.48|79.88|80.49|79.89|80.44|79.84|3
1737807490000|2025-01-25 12:18:10|80.47|79.87|80.47|79.87|80.47|79.87|80.46|79.86|3
1737807500000|2025-01-25 12:18:20|80.48|79.88|80.49|79.89|80.49|79.89|80.48|79.88|2
1737807520000|2025-01-25 12:18:40|80.48|79.88|80.44|79.84|80.48|79.88|80.44|79.84|3
1737807530000|2025-01-25 12:18:50|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737807540000|2025-01-25 12:19:00|80.42|79.82|80.41|79.81|80.42|79.82|80.4|79.8|4
1737807570000|2025-01-25 12:19:30|80.42|79.82|80.5|79.9|80.5|79.9|80.42|79.82|2
1737807580000|2025-01-25 12:19:40|80.48|79.88|80.48|79.88|80.48|79.88|80.47|79.87|3
1737807600000|2025-01-25 12:20:00|80.47|79.87|80.47|79.87|80.47|79.87|80.47|79.87|1
1737807610000|2025-01-25 12:20:10|80.43|79.83|80.42|79.82|80.46|79.86|80.42|79.82|8
1737807620000|2025-01-25 12:20:20|80.41|79.81|80.38|79.78|80.42|79.82|80.38|79.78|10
1737807630000|2025-01-25 12:20:30|80.39|79.79|80.37|79.77|80.39|79.79|80.37|79.77|2
1737807650000|2025-01-25 12:20:50|80.38|79.78|80.35|79.75|80.38|79.78|80.35|79.75|4
1737807660000|2025-01-25 12:21:00|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1737807670000|2025-01-25 12:21:10|80.36|79.76|80.33|79.73|80.37|79.77|80.33|79.73|12
1737807680000|2025-01-25 12:21:20|80.32|79.72|80.31|79.71|80.32|79.72|80.31|79.71|2
1737807700000|2025-01-25 12:21:40|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737807720000|2025-01-25 12:22:00|80.33|79.73|80.32|79.72|80.33|79.73|80.32|79.72|4
1737807730000|2025-01-25 12:22:10|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1737807740000|2025-01-25 12:22:20|80.37|79.77|80.38|79.78|80.38|79.78|80.35|79.75|9
1737807750000|2025-01-25 12:22:30|80.39|79.79|80.4|79.8|80.4|79.8|80.38|79.78|4
1737807760000|2025-01-25 12:22:40|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1737807770000|2025-01-25 12:22:50|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|2
1737807780000|2025-01-25 12:23:00|80.39|79.79|80.36|79.76|80.39|79.79|80.36|79.76|4
1737807790000|2025-01-25 12:23:10|80.35|79.75|80.34|79.74|80.35|79.75|80.34|79.74|2
1737807800000|2025-01-25 12:23:20|80.33|79.73|80.32|79.72|80.33|79.73|80.32|79.72|4
1737807810000|2025-01-25 12:23:30|80.31|79.71|80.32|79.72|80.32|79.72|80.31|79.71|2
1737807830000|2025-01-25 12:23:50|80.37|79.77|80.35|79.75|80.37|79.77|80.35|79.75|6
1737807840000|2025-01-25 12:24:00|80.36|79.76|80.36|79.76|80.37|79.77|80.36|79.76|3
1737807850000|2025-01-25 12:24:10|80.37|79.77|80.38|79.78|80.38|79.78|80.37|79.77|2
1737807860000|2025-01-25 12:24:20|80.37|79.77|80.33|79.73|80.38|79.78|80.33|79.73|5
1737807870000|2025-01-25 12:24:30|80.34|79.74|80.37|79.77|80.37|79.77|80.34|79.74|3
1737807880000|2025-01-25 12:24:40|80.38|79.78|80.38|79.78|80.38|79.78|80.37|79.77|3
1737807920000|2025-01-25 12:25:20|80.37|79.77|80.33|79.73|80.37|79.77|80.33|79.73|6
1737807930000|2025-01-25 12:25:30|80.31|79.71|80.32|79.72|80.32|79.72|80.31|79.71|2
1737807970000|2025-01-25 12:26:10|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737807990000|2025-01-25 12:26:30|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737808000000|2025-01-25 12:26:40|80.29|79.69|80.27|79.67|80.29|79.69|80.27|79.67|3
1737808010000|2025-01-25 12:26:50|80.24|79.64|80.25|79.65|80.25|79.65|80.24|79.64|2
1737808020000|2025-01-25 12:27:00|80.24|79.64|80.21|79.61|80.24|79.64|80.21|79.61|6
1737808030000|2025-01-25 12:27:10|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737808040000|2025-01-25 12:27:20|80.18|79.58|80.18|79.58|80.19|79.59|80.18|79.58|3
1737808050000|2025-01-25 12:27:30|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1737808070000|2025-01-25 12:27:50|80.18|79.58|80.19|79.59|80.2|79.6|80.18|79.58|3
1737808080000|2025-01-25 12:28:00|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737808090000|2025-01-25 12:28:10|80.17|79.57|80.14|79.54|80.17|79.57|80.13|79.53|3
1737808110000|2025-01-25 12:28:30|80.13|79.53|80.14|79.54|80.14|79.54|80.13|79.53|2
1737808130000|2025-01-25 12:28:50|80.16|79.56|80.17|79.57|80.18|79.58|80.16|79.56|4
1737808140000|2025-01-25 12:29:00|80.15|79.55|80.16|79.56|80.16|79.56|80.15|79.55|4
1737808170000|2025-01-25 12:29:30|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1737808180000|2025-01-25 12:29:40|80.16|79.56|80.17|79.57|80.17|79.57|80.16|79.56|2
1737808210000|2025-01-25 12:30:10|80.18|79.58|80.19|79.59|80.2|79.6|80.18|79.58|4
1737808220000|2025-01-25 12:30:20|80.18|79.58|80.16|79.56|80.18|79.58|80.16|79.56|3
1737808230000|2025-01-25 12:30:30|80.13|79.53|80.11|79.51|80.14|79.54|80.11|79.51|7
1737808250000|2025-01-25 12:30:50|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737808260000|2025-01-25 12:31:00|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737808270000|2025-01-25 12:31:10|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737808290000|2025-01-25 12:31:30|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|2
1737808300000|2025-01-25 12:31:40|80.14|79.54|80.13|79.53|80.14|79.54|80.13|79.53|4
1737808310000|2025-01-25 12:31:50|80.14|79.54|80.2|79.6|80.2|79.6|80.14|79.54|7
1737808320000|2025-01-25 12:32:00|80.21|79.61|80.2|79.6|80.21|79.61|80.19|79.59|4
1737808330000|2025-01-25 12:32:10|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|4
1737808340000|2025-01-25 12:32:20|80.19|79.59|80.19|79.59|80.21|79.61|80.19|79.59|4
1737808360000|2025-01-25 12:32:40|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737808380000|2025-01-25 12:33:00|80.18|79.58|80.21|79.61|80.21|79.61|80.18|79.58|4
1737808390000|2025-01-25 12:33:10|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737808400000|2025-01-25 12:33:20|80.22|79.62|80.23|79.63|80.23|79.63|80.22|79.62|2
1737808430000|2025-01-25 12:33:50|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|4
1737808440000|2025-01-25 12:34:00|80.2|79.6|80.18|79.58|80.2|79.6|80.18|79.58|3
1737808450000|2025-01-25 12:34:10|80.16|79.56|80.13|79.53|80.17|79.57|80.13|79.53|4
1737808460000|2025-01-25 12:34:20|80.12|79.52|80.12|79.52|80.13|79.53|80.12|79.52|3
1737808470000|2025-01-25 12:34:30|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737808480000|2025-01-25 12:34:40|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737808490000|2025-01-25 12:34:50|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|2
1737808500000|2025-01-25 12:35:00|80.1|79.5|80.1|79.5|80.12|79.52|80.1|79.5|5
1737808510000|2025-01-25 12:35:10|80.09|79.49|80.11|79.51|80.11|79.51|80.09|79.49|3
1737808540000|2025-01-25 12:35:40|80.1|79.5|80.06|79.46|80.1|79.5|80.06|79.46|5
1737808570000|2025-01-25 12:36:10|80.01|79.41|80.01|79.41|80.02|79.42|80.01|79.41|5
1737808580000|2025-01-25 12:36:20|80.02|79.42|80.06|79.46|80.07|79.47|80.01|79.41|5
1737808590000|2025-01-25 12:36:30|80.07|79.47|80.11|79.51|80.11|79.51|80.07|79.47|4
1737808600000|2025-01-25 12:36:40|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737808610000|2025-01-25 12:36:50|80.11|79.51|80.11|79.51|80.12|79.52|80.11|79.51|3
1737808620000|2025-01-25 12:37:00|80.12|79.52|80.11|79.51|80.13|79.53|80.11|79.51|4
1737808630000|2025-01-25 12:37:10|80.12|79.52|80.17|79.57|80.17|79.57|80.12|79.52|8
1737808640000|2025-01-25 12:37:20|80.16|79.56|80.17|79.57|80.18|79.58|80.16|79.56|4
1737808650000|2025-01-25 12:37:30|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737808660000|2025-01-25 12:37:40|80.17|79.57|80.17|79.57|80.18|79.58|80.17|79.57|3
1737808670000|2025-01-25 12:37:50|80.18|79.58|80.17|79.57|80.18|79.58|80.17|79.57|2
1737808680000|2025-01-25 12:38:00|80.16|79.56|80.16|79.56|80.17|79.57|80.16|79.56|3
1737808690000|2025-01-25 12:38:10|80.15|79.55|80.11|79.51|80.16|79.56|80.11|79.51|6
1737808700000|2025-01-25 12:38:20|80.12|79.52|80.18|79.58|80.18|79.58|80.12|79.52|5
1737808710000|2025-01-25 12:38:30|80.19|79.59|80.19|79.59|80.19|79.59|80.18|79.58|3
1737808720000|2025-01-25 12:38:40|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737808730000|2025-01-25 12:38:50|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737808740000|2025-01-25 12:39:00|80.17|79.57|80.13|79.53|80.17|79.57|80.13|79.53|3
1737808750000|2025-01-25 12:39:10|80.12|79.52|80.09|79.49|80.14|79.54|80.09|79.49|7
1737808760000|2025-01-25 12:39:20|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737808770000|2025-01-25 12:39:30|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737808780000|2025-01-25 12:39:40|80.1|79.5|80.08|79.48|80.1|79.5|80.08|79.48|3
1737808790000|2025-01-25 12:39:50|80.07|79.47|80.07|79.47|80.07|79.47|80.07|79.47|1
1737808800000|2025-01-25 12:40:00|80.08|79.48|80.07|79.47|80.08|79.48|80.03|79.43|6
1737808810000|2025-01-25 12:40:10|80.06|79.46|80.08|79.48|80.09|79.49|80.06|79.46|4
1737808820000|2025-01-25 12:40:20|80.09|79.49|80.1|79.5|80.11|79.51|80.09|79.49|4
1737808830000|2025-01-25 12:40:30|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737808840000|2025-01-25 12:40:40|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|4
1737808860000|2025-01-25 12:41:00|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737808880000|2025-01-25 12:41:20|80.07|79.47|80.04|79.44|80.07|79.47|80.03|79.43|4
1737808890000|2025-01-25 12:41:30|80.05|79.45|80.06|79.46|80.06|79.46|80.05|79.45|2
1737808900000|2025-01-25 12:41:40|80.07|79.47|80.07|79.47|80.08|79.48|80.07|79.47|3
1737808920000|2025-01-25 12:42:00|80.09|79.49|80.15|79.55|80.15|79.55|80.09|79.49|7
1737808930000|2025-01-25 12:42:10|80.16|79.56|80.18|79.58|80.18|79.58|80.14|79.54|10
1737808940000|2025-01-25 12:42:20|80.17|79.57|80.14|79.54|80.17|79.57|80.14|79.54|4
1737808960000|2025-01-25 12:42:40|80.13|79.53|80.1|79.5|80.13|79.53|80.1|79.5|4
1737808970000|2025-01-25 12:42:50|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737808980000|2025-01-25 12:43:00|80.12|79.52|80.12|79.52|80.13|79.53|80.11|79.51|5
1737808990000|2025-01-25 12:43:10|80.11|79.51|80.09|79.49|80.11|79.51|80.09|79.49|3
1737809000000|2025-01-25 12:43:20|80.1|79.5|80.13|79.53|80.13|79.53|80.1|79.5|2
1737809010000|2025-01-25 12:43:30|80.14|79.54|80.17|79.57|80.17|79.57|80.13|79.53|6
1737809020000|2025-01-25 12:43:40|80.18|79.58|80.22|79.62|80.22|79.62|80.18|79.58|5
1737809030000|2025-01-25 12:43:50|80.23|79.63|80.27|79.67|80.27|79.67|80.23|79.63|5
1737809050000|2025-01-25 12:44:10|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737809060000|2025-01-25 12:44:20|80.27|79.67|80.23|79.63|80.27|79.67|80.23|79.63|2
1737809070000|2025-01-25 12:44:30|80.24|79.64|80.22|79.62|80.24|79.64|80.22|79.62|3
1737809080000|2025-01-25 12:44:40|80.2|79.6|80.2|79.6|80.2|79.6|80.19|79.59|3
1737809090000|2025-01-25 12:44:50|80.21|79.61|80.19|79.59|80.21|79.61|80.19|79.59|5
1737809100000|2025-01-25 12:45:00|80.2|79.6|80.22|79.62|80.22|79.62|80.2|79.6|5
1737809120000|2025-01-25 12:45:20|80.21|79.61|80.21|79.61|80.21|79.61|80.19|79.59|5
1737809130000|2025-01-25 12:45:30|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737809140000|2025-01-25 12:45:40|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737809150000|2025-01-25 12:45:50|80.2|79.6|80.19|79.59|80.2|79.6|80.18|79.58|4
1737809170000|2025-01-25 12:46:10|80.18|79.58|80.18|79.58|80.19|79.59|80.18|79.58|3
1737809180000|2025-01-25 12:46:20|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|3
1737809190000|2025-01-25 12:46:30|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737809230000|2025-01-25 12:47:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737809250000|2025-01-25 12:47:30|80.21|79.61|80.27|79.67|80.28|79.68|80.21|79.61|6
1737809260000|2025-01-25 12:47:40|80.28|79.68|80.3|79.7|80.3|79.7|80.28|79.68|3
1737809270000|2025-01-25 12:47:50|80.31|79.71|80.34|79.74|80.37|79.77|80.31|79.71|13
1737809280000|2025-01-25 12:48:00|80.35|79.75|80.32|79.72|80.35|79.75|80.31|79.71|7
1737809300000|2025-01-25 12:48:20|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737809320000|2025-01-25 12:48:40|80.31|79.71|80.31|79.71|80.31|79.71|80.3|79.7|3
1737809360000|2025-01-25 12:49:20|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737809370000|2025-01-25 12:49:30|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737809380000|2025-01-25 12:49:40|80.32|79.72|80.38|79.78|80.4|79.8|80.32|79.72|4
1737809390000|2025-01-25 12:49:50|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737809400000|2025-01-25 12:50:00|80.4|79.8|80.42|79.82|80.42|79.82|80.4|79.8|3
1737809410000|2025-01-25 12:50:10|80.47|79.87|80.43|79.83|80.48|79.88|80.43|79.83|7
1737809420000|2025-01-25 12:50:20|80.44|79.84|80.41|79.81|80.48|79.88|80.41|79.81|9
1737809430000|2025-01-25 12:50:30|80.4|79.8|80.42|79.82|80.42|79.82|80.4|79.8|7
1737809440000|2025-01-25 12:50:40|80.43|79.83|80.48|79.88|80.49|79.89|80.43|79.83|5
1737809450000|2025-01-25 12:50:50|80.49|79.89|80.53|79.93|80.53|79.93|80.49|79.89|3
1737809460000|2025-01-25 12:51:00|80.52|79.92|80.51|79.91|80.52|79.92|80.49|79.89|7
1737809470000|2025-01-25 12:51:10|80.54|79.94|80.5|79.9|80.54|79.94|80.49|79.89|7
1737809480000|2025-01-25 12:51:20|80.51|79.91|80.5|79.9|80.52|79.92|80.5|79.9|6
1737809490000|2025-01-25 12:51:30|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1737809500000|2025-01-25 12:51:40|80.48|79.88|80.43|79.83|80.49|79.89|80.43|79.83|8
1737809510000|2025-01-25 12:51:50|80.44|79.84|80.47|79.87|80.48|79.88|80.44|79.84|3
1737809520000|2025-01-25 12:52:00|80.48|79.88|80.47|79.87|80.48|79.88|80.45|79.85|5
1737809530000|2025-01-25 12:52:10|80.46|79.86|80.44|79.84|80.46|79.86|80.44|79.84|3
1737809540000|2025-01-25 12:52:20|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737809550000|2025-01-25 12:52:30|80.44|79.84|80.44|79.84|80.44|79.84|80.44|79.84|1
1737809560000|2025-01-25 12:52:40|80.45|79.85|80.44|79.84|80.45|79.85|80.44|79.84|2
1737809570000|2025-01-25 12:52:50|80.45|79.85|80.48|79.88|80.48|79.88|80.45|79.85|2
1737809580000|2025-01-25 12:53:00|80.49|79.89|80.49|79.89|80.49|79.89|80.48|79.88|3
1737809590000|2025-01-25 12:53:10|80.48|79.88|80.46|79.86|80.48|79.88|80.45|79.85|5
1737809600000|2025-01-25 12:53:20|80.45|79.85|80.5|79.9|80.5|79.9|80.45|79.85|7
1737809610000|2025-01-25 12:53:30|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1737809620000|2025-01-25 12:53:40|80.48|79.88|80.46|79.86|80.49|79.89|80.46|79.86|5
1737809630000|2025-01-25 12:53:50|80.45|79.85|80.44|79.84|80.45|79.85|80.44|79.84|2
1737809650000|2025-01-25 12:54:10|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737809660000|2025-01-25 12:54:20|80.44|79.84|80.48|79.88|80.5|79.9|80.44|79.84|11
1737809670000|2025-01-25 12:54:30|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|2
1737809690000|2025-01-25 12:54:50|80.49|79.89|80.52|79.92|80.52|79.92|80.49|79.89|3
1737809700000|2025-01-25 12:55:00|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737809710000|2025-01-25 12:55:10|80.53|79.93|80.53|79.93|80.53|79.93|80.52|79.92|3
1737809720000|2025-01-25 12:55:20|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737809730000|2025-01-25 12:55:30|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737809740000|2025-01-25 12:55:40|80.53|79.93|80.56|79.96|80.57|79.97|80.53|79.93|5
1737809750000|2025-01-25 12:55:50|80.58|79.98|80.58|79.98|80.58|79.98|80.57|79.97|3
1737809760000|2025-01-25 12:56:00|80.55|79.95|80.55|79.95|80.56|79.96|80.55|79.95|3
1737809770000|2025-01-25 12:56:10|80.54|79.94|80.54|79.94|80.54|79.94|80.54|79.94|1
1737809780000|2025-01-25 12:56:20|80.53|79.93|80.51|79.91|80.53|79.93|80.51|79.91|3
1737809790000|2025-01-25 12:56:30|80.52|79.92|80.53|79.93|80.54|79.94|80.5|79.9|7
1737809810000|2025-01-25 12:56:50|80.52|79.92|80.53|79.93|80.53|79.93|80.52|79.92|2
1737809820000|2025-01-25 12:57:00|80.52|79.92|80.51|79.91|80.52|79.92|80.51|79.91|2
1737809830000|2025-01-25 12:57:10|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|4
1737809840000|2025-01-25 12:57:20|80.5|79.9|80.49|79.89|80.51|79.91|80.49|79.89|4
1737809850000|2025-01-25 12:57:30|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737809860000|2025-01-25 12:57:40|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737809900000|2025-01-25 12:58:20|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737809910000|2025-01-25 12:58:30|80.51|79.91|80.52|79.92|80.52|79.92|80.51|79.91|2
1737809920000|2025-01-25 12:58:40|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737809930000|2025-01-25 12:58:50|80.52|79.92|80.51|79.91|80.52|79.92|80.51|79.91|2
1737809940000|2025-01-25 12:59:00|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737809970000|2025-01-25 12:59:30|80.53|79.93|80.58|79.98|80.59|79.99|80.53|79.93|3
1737809980000|2025-01-25 12:59:40|80.59|79.99|80.61|80.01|80.61|80.01|80.59|79.99|3
1737809990000|2025-01-25 12:59:50|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|2
1737810000000|2025-01-25 13:00:00|80.64|80.04|80.63|80.03|80.64|80.04|80.63|80.03|2
1737810010000|2025-01-25 13:00:10|80.65|80.05|80.64|80.04|80.69|80.09|80.64|80.04|7
1737810020000|2025-01-25 13:00:20|80.63|80.03|80.6|80|80.64|80.04|80.6|80|7
1737810030000|2025-01-25 13:00:30|80.59|79.99|80.61|80.01|80.61|80.01|80.59|79.99|5
1737810040000|2025-01-25 13:00:40|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|2
1737810050000|2025-01-25 13:00:50|80.64|80.04|80.64|80.04|80.68|80.08|80.64|80.04|5
1737810060000|2025-01-25 13:01:00|80.63|80.03|80.62|80.02|80.63|80.03|80.62|80.02|4
1737810070000|2025-01-25 13:01:10|80.61|80.01|80.63|80.03|80.63|80.03|80.61|80.01|3
1737810080000|2025-01-25 13:01:20|80.69|80.09|80.69|80.09|80.69|80.09|80.68|80.08|3
1737810090000|2025-01-25 13:01:30|80.7|80.1|80.71|80.11|80.72|80.12|80.7|80.1|4
1737810100000|2025-01-25 13:01:40|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737810110000|2025-01-25 13:01:50|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737810120000|2025-01-25 13:02:00|80.72|80.12|80.71|80.11|80.73|80.13|80.71|80.11|4
1737810130000|2025-01-25 13:02:10|80.7|80.1|80.67|80.07|80.7|80.1|80.67|80.07|8
1737810140000|2025-01-25 13:02:20|80.65|80.05|80.64|80.04|80.66|80.06|80.63|80.03|6
1737810150000|2025-01-25 13:02:30|80.63|80.03|80.63|80.03|80.63|80.03|80.62|80.02|3
1737810160000|2025-01-25 13:02:40|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737810170000|2025-01-25 13:02:50|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|4
1737810210000|2025-01-25 13:03:30|80.63|80.03|80.69|80.09|80.69|80.09|80.63|80.03|4
1737810220000|2025-01-25 13:03:40|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737810230000|2025-01-25 13:03:50|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737810240000|2025-01-25 13:04:00|80.71|80.11|80.72|80.12|80.72|80.12|80.7|80.1|4
1737810250000|2025-01-25 13:04:10|80.7|80.1|80.7|80.1|80.71|80.11|80.7|80.1|3
1737810270000|2025-01-25 13:04:30|80.67|80.07|80.67|80.07|80.68|80.08|80.64|80.04|6
1737810280000|2025-01-25 13:04:40|80.68|80.08|80.68|80.08|80.68|80.08|80.67|80.07|3
1737810300000|2025-01-25 13:05:00|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|4
1737810310000|2025-01-25 13:05:10|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737810320000|2025-01-25 13:05:20|80.68|80.08|80.67|80.07|80.68|80.08|80.66|80.06|3
1737810330000|2025-01-25 13:05:30|80.68|80.08|80.66|80.06|80.68|80.08|80.66|80.06|3
1737810340000|2025-01-25 13:05:40|80.65|80.05|80.63|80.03|80.65|80.05|80.63|80.03|5
1737810350000|2025-01-25 13:05:50|80.64|80.04|80.59|79.99|80.64|80.04|80.59|79.99|7
1737810360000|2025-01-25 13:06:00|80.6|80|80.59|79.99|80.6|80|80.59|79.99|2
1737810370000|2025-01-25 13:06:10|80.58|79.98|80.54|79.94|80.58|79.98|80.54|79.94|7
1737810380000|2025-01-25 13:06:20|80.53|79.93|80.58|79.98|80.58|79.98|80.53|79.93|5
1737810390000|2025-01-25 13:06:30|80.59|79.99|80.6|80|80.6|80|80.58|79.98|6
1737810400000|2025-01-25 13:06:40|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|4
1737810410000|2025-01-25 13:06:50|80.63|80.03|80.62|80.02|80.63|80.03|80.62|80.02|2
1737810420000|2025-01-25 13:07:00|80.63|80.03|80.66|80.06|80.67|80.07|80.63|80.03|4
1737810430000|2025-01-25 13:07:10|80.67|80.07|80.69|80.09|80.7|80.1|80.67|80.07|3
1737810440000|2025-01-25 13:07:20|80.65|80.05|80.65|80.05|80.65|80.05|80.64|80.04|3
1737810450000|2025-01-25 13:07:30|80.66|80.06|80.69|80.09|80.7|80.1|80.66|80.06|9
1737810460000|2025-01-25 13:07:40|80.68|80.08|80.62|80.02|80.68|80.08|80.62|80.02|9
1737810470000|2025-01-25 13:07:50|80.64|80.04|80.63|80.03|80.64|80.04|80.62|80.02|4
1737810480000|2025-01-25 13:08:00|80.62|80.02|80.6|80|80.63|80.03|80.6|80|10
1737810500000|2025-01-25 13:08:20|80.61|80.01|80.6|80|80.61|80.01|80.6|80|4
1737810540000|2025-01-25 13:09:00|80.61|80.01|80.63|80.03|80.63|80.03|80.61|80.01|3
1737810550000|2025-01-25 13:09:10|80.62|80.02|80.61|80.01|80.62|80.02|80.61|80.01|2
1737810560000|2025-01-25 13:09:20|80.6|80|80.62|80.02|80.63|80.03|80.6|80|7
1737810570000|2025-01-25 13:09:30|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737810580000|2025-01-25 13:09:40|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|2
1737810590000|2025-01-25 13:09:50|80.64|80.04|80.68|80.08|80.68|80.08|80.63|80.03|6
1737810600000|2025-01-25 13:10:00|80.67|80.07|80.68|80.08|80.69|80.09|80.65|80.05|6
1737810610000|2025-01-25 13:10:10|80.67|80.07|80.65|80.05|80.67|80.07|80.64|80.04|9
1737810620000|2025-01-25 13:10:20|80.64|80.04|80.64|80.04|80.65|80.05|80.63|80.03|4
1737810630000|2025-01-25 13:10:30|80.63|80.03|80.64|80.04|80.64|80.04|80.63|80.03|2
1737810670000|2025-01-25 13:11:10|80.66|80.06|80.67|80.07|80.67|80.07|80.66|80.06|2
1737810680000|2025-01-25 13:11:20|80.68|80.08|80.7|80.1|80.71|80.11|80.68|80.08|7
1737810690000|2025-01-25 13:11:30|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737810700000|2025-01-25 13:11:40|80.7|80.1|80.7|80.1|80.7|80.1|80.69|80.09|3
1737810720000|2025-01-25 13:12:00|80.69|80.09|80.62|80.02|80.69|80.09|80.62|80.02|8
1737810730000|2025-01-25 13:12:10|80.63|80.03|80.63|80.03|80.63|80.03|80.62|80.02|3
1737810740000|2025-01-25 13:12:20|80.62|80.02|80.62|80.02|80.63|80.03|80.62|80.02|5
1737810750000|2025-01-25 13:12:30|80.63|80.03|80.66|80.06|80.68|80.08|80.62|80.02|6
1737810760000|2025-01-25 13:12:40|80.65|80.05|80.68|80.08|80.68|80.08|80.65|80.05|5
1737810770000|2025-01-25 13:12:50|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|2
1737810780000|2025-01-25 13:13:00|80.7|80.1|80.7|80.1|80.7|80.1|80.69|80.09|3
1737810790000|2025-01-25 13:13:10|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|2
1737810800000|2025-01-25 13:13:20|80.71|80.11|80.7|80.1|80.71|80.11|80.7|80.1|2
1737810820000|2025-01-25 13:13:40|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|2
1737810830000|2025-01-25 13:13:50|80.65|80.05|80.66|80.06|80.66|80.06|80.65|80.05|2
1737810840000|2025-01-25 13:14:00|80.68|80.08|80.69|80.09|80.7|80.1|80.68|80.08|4
1737810850000|2025-01-25 13:14:10|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737810870000|2025-01-25 13:14:30|80.68|80.08|80.64|80.04|80.68|80.08|80.64|80.04|2
1737810880000|2025-01-25 13:14:40|80.63|80.03|80.62|80.02|80.63|80.03|80.62|80.02|2
1737810890000|2025-01-25 13:14:50|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737810900000|2025-01-25 13:15:00|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737810910000|2025-01-25 13:15:10|80.67|80.07|80.67|80.07|80.68|80.08|80.66|80.06|5
1737810920000|2025-01-25 13:15:20|80.66|80.06|80.61|80.01|80.66|80.06|80.61|80.01|5
1737810930000|2025-01-25 13:15:30|80.6|80|80.56|79.96|80.6|80|80.56|79.96|7
1737810940000|2025-01-25 13:15:40|80.54|79.94|80.53|79.93|80.54|79.94|80.53|79.93|2
1737810950000|2025-01-25 13:15:50|80.52|79.92|80.51|79.91|80.53|79.93|80.5|79.9|8
1737810970000|2025-01-25 13:16:10|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737810990000|2025-01-25 13:16:30|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1737811010000|2025-01-25 13:16:50|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737811020000|2025-01-25 13:17:00|80.52|79.92|80.59|79.99|80.59|79.99|80.52|79.92|2
1737811030000|2025-01-25 13:17:10|80.58|79.98|80.55|79.95|80.58|79.98|80.54|79.94|7
1737811040000|2025-01-25 13:17:20|80.57|79.97|80.58|79.98|80.58|79.98|80.53|79.93|7
1737811050000|2025-01-25 13:17:30|80.59|79.99|80.58|79.98|80.59|79.99|80.58|79.98|2
1737811060000|2025-01-25 13:17:40|80.6|80|80.61|80.01|80.61|80.01|80.6|80|2
1737811070000|2025-01-25 13:17:50|80.6|80|80.57|79.97|80.6|80|80.57|79.97|6
1737811090000|2025-01-25 13:18:10|80.58|79.98|80.6|80|80.6|80|80.58|79.98|3
1737811110000|2025-01-25 13:18:30|80.61|80.01|80.63|80.03|80.63|80.03|80.61|80.01|3
1737811120000|2025-01-25 13:18:40|80.64|80.04|80.66|80.06|80.67|80.07|80.64|80.04|5
1737811130000|2025-01-25 13:18:50|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737811150000|2025-01-25 13:19:10|80.65|80.05|80.66|80.06|80.66|80.06|80.65|80.05|2
1737811160000|2025-01-25 13:19:20|80.68|80.08|80.63|80.03|80.68|80.08|80.63|80.03|5
1737811170000|2025-01-25 13:19:30|80.64|80.04|80.67|80.07|80.67|80.07|80.63|80.03|5
1737811180000|2025-01-25 13:19:40|80.66|80.06|80.67|80.07|80.67|80.07|80.66|80.06|2
1737811190000|2025-01-25 13:19:50|80.66|80.06|80.67|80.07|80.67|80.07|80.66|80.06|2
1737811200000|2025-01-25 13:20:00|80.66|80.06|80.69|80.09|80.7|80.1|80.66|80.06|5
1737811210000|2025-01-25 13:20:10|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737811220000|2025-01-25 13:20:20|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737811230000|2025-01-25 13:20:30|80.7|80.1|80.77|80.17|80.77|80.17|80.7|80.1|6
1737811240000|2025-01-25 13:20:40|80.78|80.18|80.78|80.18|80.79|80.19|80.78|80.18|3
1737811250000|2025-01-25 13:20:50|80.79|80.19|80.79|80.19|80.82|80.22|80.79|80.19|7
1737811260000|2025-01-25 13:21:00|80.8|80.2|80.79|80.19|80.81|80.21|80.79|80.19|6
1737811270000|2025-01-25 13:21:10|80.8|80.2|80.79|80.19|80.8|80.2|80.79|80.19|2
1737811280000|2025-01-25 13:21:20|80.8|80.2|80.82|80.22|80.82|80.22|80.8|80.2|3
1737811290000|2025-01-25 13:21:30|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|2
1737811340000|2025-01-25 13:22:20|80.83|80.23|80.86|80.26|80.87|80.27|80.83|80.23|5
1737811350000|2025-01-25 13:22:30|80.87|80.27|80.89|80.29|80.89|80.29|80.87|80.27|5
1737811380000|2025-01-25 13:23:00|80.9|80.3|80.92|80.32|80.92|80.32|80.9|80.3|9
1737811390000|2025-01-25 13:23:10|80.91|80.31|80.9|80.3|80.92|80.32|80.89|80.29|5
1737811400000|2025-01-25 13:23:20|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737811410000|2025-01-25 13:23:30|80.94|80.34|80.93|80.33|80.94|80.34|80.92|80.32|8
1737811420000|2025-01-25 13:23:40|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737811430000|2025-01-25 13:23:50|80.91|80.31|80.92|80.32|80.93|80.33|80.91|80.31|8
1737811440000|2025-01-25 13:24:00|80.91|80.31|80.89|80.29|80.91|80.31|80.88|80.28|5
1737811460000|2025-01-25 13:24:20|80.88|80.28|80.79|80.19|80.88|80.28|80.79|80.19|11
1737811470000|2025-01-25 13:24:30|80.8|80.2|80.8|80.2|80.81|80.21|80.8|80.2|5
1737811480000|2025-01-25 13:24:40|80.81|80.21|80.87|80.27|80.88|80.28|80.81|80.21|8
1737811500000|2025-01-25 13:25:00|80.86|80.26|80.87|80.27|80.88|80.28|80.86|80.26|4
1737811520000|2025-01-25 13:25:20|80.86|80.26|80.82|80.22|80.86|80.26|80.82|80.22|4
1737811530000|2025-01-25 13:25:30|80.83|80.23|80.79|80.19|80.83|80.23|80.79|80.19|7
1737811540000|2025-01-25 13:25:40|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|4
1737811550000|2025-01-25 13:25:50|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737811570000|2025-01-25 13:26:10|80.82|80.22|80.84|80.24|80.86|80.26|80.82|80.22|9
1737811580000|2025-01-25 13:26:20|80.83|80.23|80.8|80.2|80.83|80.23|80.79|80.19|6
1737811590000|2025-01-25 13:26:30|80.79|80.19|80.78|80.18|80.8|80.2|80.78|80.18|5
1737811600000|2025-01-25 13:26:40|80.77|80.17|80.78|80.18|80.78|80.18|80.77|80.17|2
1737811610000|2025-01-25 13:26:50|80.77|80.17|80.75|80.15|80.77|80.17|80.74|80.14|10
1737811620000|2025-01-25 13:27:00|80.74|80.14|80.79|80.19|80.8|80.2|80.73|80.13|13
1737811630000|2025-01-25 13:27:10|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737811640000|2025-01-25 13:27:20|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737811650000|2025-01-25 13:27:30|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737811660000|2025-01-25 13:27:40|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737811670000|2025-01-25 13:27:50|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737811680000|2025-01-25 13:28:00|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737811700000|2025-01-25 13:28:20|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737811720000|2025-01-25 13:28:40|80.82|80.22|80.83|80.23|80.83|80.23|80.81|80.21|8
1737811740000|2025-01-25 13:29:00|80.84|80.24|80.83|80.23|80.84|80.24|80.83|80.23|2
1737811770000|2025-01-25 13:29:30|80.84|80.24|80.82|80.22|80.84|80.24|80.82|80.22|4
1737811790000|2025-01-25 13:29:50|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737811800000|2025-01-25 13:30:00|80.79|80.19|80.8|80.2|80.8|80.2|80.73|80.13|10
1737811810000|2025-01-25 13:30:10|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737811820000|2025-01-25 13:30:20|80.8|80.2|80.8|80.2|80.81|80.21|80.8|80.2|3
1737811830000|2025-01-25 13:30:30|80.79|80.19|80.73|80.13|80.79|80.19|80.73|80.13|7
1737811840000|2025-01-25 13:30:40|80.72|80.12|80.69|80.09|80.72|80.12|80.69|80.09|4
1737811850000|2025-01-25 13:30:50|80.68|80.08|80.63|80.03|80.68|80.08|80.62|80.02|8
1737811860000|2025-01-25 13:31:00|80.64|80.04|80.68|80.08|80.68|80.08|80.64|80.04|4
1737811870000|2025-01-25 13:31:10|80.69|80.09|80.69|80.09|80.69|80.09|80.68|80.08|3
1737811880000|2025-01-25 13:31:20|80.7|80.1|80.69|80.09|80.72|80.12|80.69|80.09|5
1737811890000|2025-01-25 13:31:30|80.71|80.11|80.71|80.11|80.72|80.12|80.71|80.11|3
1737811900000|2025-01-25 13:31:40|80.72|80.12|80.73|80.13|80.73|80.13|80.71|80.11|4
1737811910000|2025-01-25 13:31:50|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737811920000|2025-01-25 13:32:00|80.72|80.12|80.77|80.17|80.77|80.17|80.72|80.12|5
1737811930000|2025-01-25 13:32:10|80.78|80.18|80.78|80.18|80.78|80.18|80.72|80.12|9
1737811940000|2025-01-25 13:32:20|80.79|80.19|80.81|80.21|80.81|80.21|80.79|80.19|3
1737811950000|2025-01-25 13:32:30|80.8|80.2|80.8|80.2|80.8|80.2|80.79|80.19|3
1737811960000|2025-01-25 13:32:40|80.79|80.19|80.77|80.17|80.79|80.19|80.77|80.17|3
1737811970000|2025-01-25 13:32:50|80.73|80.13|80.72|80.12|80.74|80.14|80.72|80.12|4
1737811980000|2025-01-25 13:33:00|80.73|80.13|80.77|80.17|80.77|80.17|80.73|80.13|3
1737811990000|2025-01-25 13:33:10|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737812000000|2025-01-25 13:33:20|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737812010000|2025-01-25 13:33:30|80.8|80.2|80.8|80.2|80.81|80.21|80.79|80.19|4
1737812020000|2025-01-25 13:33:40|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737812030000|2025-01-25 13:33:50|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1737812040000|2025-01-25 13:34:00|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1737812050000|2025-01-25 13:34:10|80.81|80.21|80.8|80.2|80.81|80.21|80.79|80.19|6
1737812060000|2025-01-25 13:34:20|80.79|80.19|80.8|80.2|80.81|80.21|80.79|80.19|4
1737812070000|2025-01-25 13:34:30|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737812080000|2025-01-25 13:34:40|80.78|80.18|80.75|80.15|80.78|80.18|80.73|80.13|10
1737812090000|2025-01-25 13:34:50|80.76|80.16|80.79|80.19|80.79|80.19|80.76|80.16|4
1737812100000|2025-01-25 13:35:00|80.78|80.18|80.75|80.15|80.78|80.18|80.74|80.14|4
1737812110000|2025-01-25 13:35:10|80.74|80.14|80.77|80.17|80.77|80.17|80.73|80.13|9
1737812120000|2025-01-25 13:35:20|80.78|80.18|80.77|80.17|80.78|80.18|80.76|80.16|4
1737812130000|2025-01-25 13:35:30|80.76|80.16|80.73|80.13|80.76|80.16|80.73|80.13|2
1737812140000|2025-01-25 13:35:40|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|4
1737812150000|2025-01-25 13:35:50|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737812160000|2025-01-25 13:36:00|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737812170000|2025-01-25 13:36:10|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|2
1737812180000|2025-01-25 13:36:20|80.7|80.1|80.69|80.09|80.71|80.11|80.69|80.09|4
1737812190000|2025-01-25 13:36:30|80.7|80.1|80.77|80.17|80.77|80.17|80.7|80.1|5
1737812210000|2025-01-25 13:36:50|80.76|80.16|80.73|80.13|80.76|80.16|80.73|80.13|3
1737812220000|2025-01-25 13:37:00|80.72|80.12|80.74|80.14|80.74|80.14|80.72|80.12|4
1737812230000|2025-01-25 13:37:10|80.75|80.15|80.77|80.17|80.77|80.17|80.75|80.15|2
1737812240000|2025-01-25 13:37:20|80.78|80.18|80.78|80.18|80.78|80.18|80.77|80.17|3
1737812250000|2025-01-25 13:37:30|80.79|80.19|80.77|80.17|80.79|80.19|80.77|80.17|3
1737812260000|2025-01-25 13:37:40|80.79|80.19|80.78|80.18|80.79|80.19|80.78|80.18|2
1737812270000|2025-01-25 13:37:50|80.77|80.17|80.71|80.11|80.78|80.18|80.71|80.11|7
1737812280000|2025-01-25 13:38:00|80.7|80.1|80.68|80.08|80.7|80.1|80.68|80.08|5
1737812290000|2025-01-25 13:38:10|80.69|80.09|80.69|80.09|80.7|80.1|80.69|80.09|3
1737812300000|2025-01-25 13:38:20|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737812310000|2025-01-25 13:38:30|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737812320000|2025-01-25 13:38:40|80.7|80.1|80.72|80.12|80.72|80.12|80.7|80.1|3
1737812330000|2025-01-25 13:38:50|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737812340000|2025-01-25 13:39:00|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737812350000|2025-01-25 13:39:10|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|4
1737812360000|2025-01-25 13:39:20|80.69|80.09|80.7|80.1|80.71|80.11|80.69|80.09|4
1737812370000|2025-01-25 13:39:30|80.71|80.11|80.7|80.1|80.72|80.12|80.7|80.1|4
1737812380000|2025-01-25 13:39:40|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737812390000|2025-01-25 13:39:50|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737812400000|2025-01-25 13:40:00|80.73|80.13|80.76|80.16|80.76|80.16|80.73|80.13|5
1737812410000|2025-01-25 13:40:10|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1737812430000|2025-01-25 13:40:30|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737812440000|2025-01-25 13:40:40|80.79|80.19|80.78|80.18|80.79|80.19|80.78|80.18|2
1737812450000|2025-01-25 13:40:50|80.77|80.17|80.73|80.13|80.77|80.17|80.72|80.12|9
1737812460000|2025-01-25 13:41:00|80.72|80.12|80.73|80.13|80.79|80.19|80.72|80.12|8
1737812470000|2025-01-25 13:41:10|80.76|80.16|80.77|80.17|80.77|80.17|80.76|80.16|2
1737812490000|2025-01-25 13:41:30|80.76|80.16|80.77|80.17|80.77|80.17|80.76|80.16|2
1737812500000|2025-01-25 13:41:40|80.78|80.18|80.81|80.21|80.81|80.21|80.78|80.18|2
1737812510000|2025-01-25 13:41:50|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737812520000|2025-01-25 13:42:00|80.81|80.21|80.82|80.22|80.82|80.22|80.8|80.2|4
1737812530000|2025-01-25 13:42:10|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737812540000|2025-01-25 13:42:20|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737812610000|2025-01-25 13:43:30|80.79|80.19|80.78|80.18|80.79|80.19|80.78|80.18|2
1737812620000|2025-01-25 13:43:40|80.77|80.17|80.71|80.11|80.78|80.18|80.71|80.11|8
1737812630000|2025-01-25 13:43:50|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737812640000|2025-01-25 13:44:00|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737812650000|2025-01-25 13:44:10|80.71|80.11|80.71|80.11|80.71|80.11|80.7|80.1|3
1737812670000|2025-01-25 13:44:30|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737812690000|2025-01-25 13:44:50|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737812700000|2025-01-25 13:45:00|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737812720000|2025-01-25 13:45:20|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737812730000|2025-01-25 13:45:30|80.7|80.1|80.63|80.03|80.7|80.1|80.63|80.03|9
1737812750000|2025-01-25 13:45:50|80.64|80.04|80.66|80.06|80.66|80.06|80.64|80.04|3
1737812760000|2025-01-25 13:46:00|80.67|80.07|80.68|80.08|80.68|80.08|80.67|80.07|2
1737812770000|2025-01-25 13:46:10|80.69|80.09|80.71|80.11|80.72|80.12|80.69|80.09|5
1737812780000|2025-01-25 13:46:20|80.72|80.12|80.77|80.17|80.77|80.17|80.72|80.12|6
1737812790000|2025-01-25 13:46:30|80.76|80.16|80.77|80.17|80.78|80.18|80.76|80.16|4
1737812800000|2025-01-25 13:46:40|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737812810000|2025-01-25 13:46:50|80.79|80.19|80.81|80.21|80.81|80.21|80.79|80.19|3
1737812820000|2025-01-25 13:47:00|80.8|80.2|80.74|80.14|80.8|80.2|80.74|80.14|6
1737812830000|2025-01-25 13:47:10|80.75|80.15|80.74|80.14|80.77|80.17|80.73|80.13|7
1737812840000|2025-01-25 13:47:20|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737812850000|2025-01-25 13:47:30|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737812860000|2025-01-25 13:47:40|80.71|80.11|80.68|80.08|80.71|80.11|80.68|80.08|4
1737812870000|2025-01-25 13:47:50|80.67|80.07|80.67|80.07|80.67|80.07|80.66|80.06|3
1737812880000|2025-01-25 13:48:00|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737812890000|2025-01-25 13:48:10|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737812900000|2025-01-25 13:48:20|80.7|80.1|80.7|80.1|80.7|80.1|80.68|80.08|5
1737812910000|2025-01-25 13:48:30|80.68|80.08|80.62|80.02|80.68|80.08|80.62|80.02|5
1737812930000|2025-01-25 13:48:50|80.63|80.03|80.62|80.02|80.63|80.03|80.62|80.02|2
1737812950000|2025-01-25 13:49:10|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737812970000|2025-01-25 13:49:30|80.62|80.02|80.56|79.96|80.62|80.02|80.54|79.94|12
1737812980000|2025-01-25 13:49:40|80.55|79.95|80.54|79.94|80.56|79.96|80.54|79.94|4
1737812990000|2025-01-25 13:49:50|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737813000000|2025-01-25 13:50:00|80.52|79.92|80.51|79.91|80.53|79.93|80.51|79.91|4
1737813010000|2025-01-25 13:50:10|80.52|79.92|80.52|79.92|80.53|79.93|80.51|79.91|5
1737813020000|2025-01-25 13:50:20|80.53|79.93|80.54|79.94|80.54|79.94|80.53|79.93|2
1737813030000|2025-01-25 13:50:30|80.53|79.93|80.57|79.97|80.57|79.97|80.53|79.93|3
1737813040000|2025-01-25 13:50:40|80.56|79.96|80.57|79.97|80.57|79.97|80.56|79.96|2
1737813050000|2025-01-25 13:50:50|80.58|79.98|80.58|79.98|80.61|80.01|80.58|79.98|7
1737813060000|2025-01-25 13:51:00|80.57|79.97|80.54|79.94|80.57|79.97|80.53|79.93|5
1737813070000|2025-01-25 13:51:10|80.53|79.93|80.53|79.93|80.53|79.93|80.52|79.92|3
1737813080000|2025-01-25 13:51:20|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737813090000|2025-01-25 13:51:30|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737813100000|2025-01-25 13:51:40|80.59|79.99|80.61|80.01|80.61|80.01|80.59|79.99|2
1737813110000|2025-01-25 13:51:50|80.6|80|80.54|79.94|80.6|80|80.54|79.94|6
1737813140000|2025-01-25 13:52:20|80.53|79.93|80.48|79.88|80.53|79.93|80.48|79.88|9
1737813150000|2025-01-25 13:52:30|80.47|79.87|80.48|79.88|80.48|79.88|80.47|79.87|2
1737813170000|2025-01-25 13:52:50|80.5|79.9|80.51|79.91|80.51|79.91|80.5|79.9|2
1737813180000|2025-01-25 13:53:00|80.52|79.92|80.49|79.89|80.52|79.92|80.49|79.89|4
1737813200000|2025-01-25 13:53:20|80.48|79.88|80.43|79.83|80.48|79.88|80.43|79.83|7
1737813210000|2025-01-25 13:53:30|80.44|79.84|80.42|79.82|80.47|79.87|80.42|79.82|8
1737813240000|2025-01-25 13:54:00|80.43|79.83|80.46|79.86|80.46|79.86|80.43|79.83|5
1737813250000|2025-01-25 13:54:10|80.45|79.85|80.42|79.82|80.47|79.87|80.42|79.82|7
1737813260000|2025-01-25 13:54:20|80.43|79.83|80.43|79.83|80.46|79.86|80.43|79.83|6
1737813270000|2025-01-25 13:54:30|80.44|79.84|80.42|79.82|80.44|79.84|80.42|79.82|3
1737813280000|2025-01-25 13:54:40|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737813290000|2025-01-25 13:54:50|80.48|79.88|80.47|79.87|80.48|79.88|80.47|79.87|2
1737813300000|2025-01-25 13:55:00|80.46|79.86|80.48|79.88|80.48|79.88|80.43|79.83|10
1737813310000|2025-01-25 13:55:10|80.49|79.89|80.5|79.9|80.5|79.9|80.49|79.89|2
1737813320000|2025-01-25 13:55:20|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|3
1737813340000|2025-01-25 13:55:40|80.48|79.88|80.42|79.82|80.48|79.88|80.42|79.82|7
1737813360000|2025-01-25 13:56:00|80.43|79.83|80.42|79.82|80.43|79.83|80.41|79.81|4
1737813370000|2025-01-25 13:56:10|80.41|79.81|80.42|79.82|80.42|79.82|80.41|79.81|2
1737813390000|2025-01-25 13:56:30|80.47|79.87|80.49|79.89|80.49|79.89|80.47|79.87|3
1737813400000|2025-01-25 13:56:40|80.5|79.9|80.5|79.9|80.5|79.9|80.48|79.88|5
1737813410000|2025-01-25 13:56:50|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737813420000|2025-01-25 13:57:00|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737813430000|2025-01-25 13:57:10|80.49|79.89|80.51|79.91|80.51|79.91|80.49|79.89|4
1737813450000|2025-01-25 13:57:30|80.52|79.92|80.51|79.91|80.52|79.92|80.5|79.9|4
1737813460000|2025-01-25 13:57:40|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737813470000|2025-01-25 13:57:50|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737813490000|2025-01-25 13:58:10|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737813500000|2025-01-25 13:58:20|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737813510000|2025-01-25 13:58:30|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737813530000|2025-01-25 13:58:50|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737813540000|2025-01-25 13:59:00|80.5|79.9|80.48|79.88|80.5|79.9|80.48|79.88|4
1737813550000|2025-01-25 13:59:10|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1737813560000|2025-01-25 13:59:20|80.5|79.9|80.51|79.91|80.51|79.91|80.5|79.9|4
1737813570000|2025-01-25 13:59:30|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737813590000|2025-01-25 13:59:50|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737813600000|2025-01-25 14:00:00|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737813610000|2025-01-25 14:00:10|80.54|79.94|80.53|79.93|80.54|79.94|80.52|79.92|4
1737813630000|2025-01-25 14:00:30|80.52|79.92|80.49|79.89|80.52|79.92|80.49|79.89|3
1737813640000|2025-01-25 14:00:40|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|5
1737813650000|2025-01-25 14:00:50|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737813660000|2025-01-25 14:01:00|80.5|79.9|80.49|79.89|80.5|79.9|80.49|79.89|4
1737813670000|2025-01-25 14:01:10|80.5|79.9|80.51|79.91|80.51|79.91|80.5|79.9|2
1737813680000|2025-01-25 14:01:20|80.52|79.92|80.51|79.91|80.53|79.93|80.51|79.91|4
1737813690000|2025-01-25 14:01:30|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737813700000|2025-01-25 14:01:40|80.49|79.89|80.43|79.83|80.49|79.89|80.43|79.83|8
1737813710000|2025-01-25 14:01:50|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737813720000|2025-01-25 14:02:00|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1737813730000|2025-01-25 14:02:10|80.41|79.81|80.41|79.81|80.42|79.82|80.4|79.8|7
1737813740000|2025-01-25 14:02:20|80.4|79.8|80.38|79.78|80.4|79.8|80.38|79.78|3
1737813750000|2025-01-25 14:02:30|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737813760000|2025-01-25 14:02:40|80.38|79.78|80.37|79.77|80.39|79.79|80.37|79.77|4
1737813770000|2025-01-25 14:02:50|80.35|79.75|80.32|79.72|80.35|79.75|80.32|79.72|4
1737813780000|2025-01-25 14:03:00|80.34|79.74|80.39|79.79|80.39|79.79|80.33|79.73|6
1737813790000|2025-01-25 14:03:10|80.41|79.81|80.42|79.82|80.42|79.82|80.4|79.8|4
1737813800000|2025-01-25 14:03:20|80.41|79.81|80.41|79.81|80.41|79.81|80.4|79.8|3
1737813810000|2025-01-25 14:03:30|80.4|79.8|80.41|79.81|80.41|79.81|80.39|79.79|4
1737813820000|2025-01-25 14:03:40|80.42|79.82|80.5|79.9|80.5|79.9|80.41|79.81|6
1737813830000|2025-01-25 14:03:50|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737813840000|2025-01-25 14:04:00|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737813850000|2025-01-25 14:04:10|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1737813860000|2025-01-25 14:04:20|80.48|79.88|80.44|79.84|80.48|79.88|80.43|79.83|10
1737813870000|2025-01-25 14:04:30|80.43|79.83|80.41|79.81|80.43|79.83|80.4|79.8|7
1737813880000|2025-01-25 14:04:40|80.4|79.8|80.39|79.79|80.41|79.81|80.39|79.79|4
1737813900000|2025-01-25 14:05:00|80.4|79.8|80.4|79.8|80.41|79.81|80.4|79.8|5
1737813910000|2025-01-25 14:05:10|80.39|79.79|80.43|79.83|80.43|79.83|80.39|79.79|7
1737813920000|2025-01-25 14:05:20|80.42|79.82|80.41|79.81|80.43|79.83|80.41|79.81|6
1737813930000|2025-01-25 14:05:30|80.42|79.82|80.4|79.8|80.42|79.82|80.4|79.8|3
1737813940000|2025-01-25 14:05:40|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737813950000|2025-01-25 14:05:50|80.42|79.82|80.4|79.8|80.42|79.82|80.4|79.8|3
1737813970000|2025-01-25 14:06:10|80.39|79.79|80.33|79.73|80.39|79.79|80.32|79.72|9
1737814000000|2025-01-25 14:06:40|80.32|79.72|80.29|79.69|80.32|79.72|80.29|79.69|6
1737814010000|2025-01-25 14:06:50|80.28|79.68|80.28|79.68|80.28|79.68|80.27|79.67|3
1737814020000|2025-01-25 14:07:00|80.29|79.69|80.32|79.72|80.32|79.72|80.29|79.69|4
1737814030000|2025-01-25 14:07:10|80.31|79.71|80.29|79.69|80.31|79.71|80.29|79.69|3
1737814040000|2025-01-25 14:07:20|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1737814050000|2025-01-25 14:07:30|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1737814070000|2025-01-25 14:07:50|80.3|79.7|80.24|79.64|80.3|79.7|80.24|79.64|6
1737814080000|2025-01-25 14:08:00|80.25|79.65|80.24|79.64|80.27|79.67|80.23|79.63|7
1737814090000|2025-01-25 14:08:10|80.25|79.65|80.26|79.66|80.26|79.66|80.25|79.65|4
1737814100000|2025-01-25 14:08:20|80.25|79.65|80.24|79.64|80.26|79.66|80.24|79.64|4
1737814110000|2025-01-25 14:08:30|80.25|79.65|80.25|79.65|80.25|79.65|80.25|79.65|1
1737814120000|2025-01-25 14:08:40|80.24|79.64|80.23|79.63|80.24|79.64|80.23|79.63|2
1737814130000|2025-01-25 14:08:50|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737814140000|2025-01-25 14:09:00|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1737814150000|2025-01-25 14:09:10|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737814160000|2025-01-25 14:09:20|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737814170000|2025-01-25 14:09:30|80.23|79.63|80.29|79.69|80.29|79.69|80.23|79.63|5
1737814180000|2025-01-25 14:09:40|80.28|79.68|80.3|79.7|80.31|79.71|80.28|79.68|4
1737814210000|2025-01-25 14:10:10|80.29|79.69|80.26|79.66|80.29|79.69|80.24|79.64|8
1737814220000|2025-01-25 14:10:20|80.27|79.67|80.29|79.69|80.29|79.69|80.26|79.66|4
1737814230000|2025-01-25 14:10:30|80.28|79.68|80.28|79.68|80.29|79.69|80.28|79.68|3
1737814240000|2025-01-25 14:10:40|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737814260000|2025-01-25 14:11:00|80.3|79.7|80.31|79.71|80.32|79.72|80.3|79.7|4
1737814270000|2025-01-25 14:11:10|80.3|79.7|80.24|79.64|80.31|79.71|80.24|79.64|7
1737814280000|2025-01-25 14:11:20|80.23|79.63|80.22|79.62|80.24|79.64|80.22|79.62|3
1737814320000|2025-01-25 14:12:00|80.23|79.63|80.22|79.62|80.23|79.63|80.22|79.62|2
1737814330000|2025-01-25 14:12:10|80.23|79.63|80.21|79.61|80.23|79.63|80.21|79.61|3
1737814360000|2025-01-25 14:12:40|80.12|79.52|80.12|79.52|80.12|79.52|80.11|79.51|3
1737814370000|2025-01-25 14:12:50|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|2
1737814390000|2025-01-25 14:13:10|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1737814400000|2025-01-25 14:13:20|80.12|79.52|80.09|79.49|80.12|79.52|80.09|79.49|4
1737814410000|2025-01-25 14:13:30|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|2
1737814420000|2025-01-25 14:13:40|80.12|79.52|80.13|79.53|80.13|79.53|80.12|79.52|2
1737814430000|2025-01-25 14:13:50|80.14|79.54|80.12|79.52|80.14|79.54|80.12|79.52|3
1737814440000|2025-01-25 14:14:00|80.13|79.53|80.2|79.6|80.2|79.6|80.13|79.53|6
1737814450000|2025-01-25 14:14:10|80.19|79.59|80.12|79.52|80.19|79.59|80.12|79.52|6
1737814460000|2025-01-25 14:14:20|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737814490000|2025-01-25 14:14:50|80.13|79.53|80.12|79.52|80.13|79.53|80.12|79.52|2
1737814500000|2025-01-25 14:15:00|80.11|79.51|80.12|79.52|80.12|79.52|80.1|79.5|4
1737814510000|2025-01-25 14:15:10|80.11|79.51|80.16|79.56|80.16|79.56|80.11|79.51|3
1737814520000|2025-01-25 14:15:20|80.15|79.55|80.15|79.55|80.15|79.55|80.13|79.53|4
1737814530000|2025-01-25 14:15:30|80.16|79.56|80.17|79.57|80.17|79.57|80.16|79.56|2
1737814540000|2025-01-25 14:15:40|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1737814550000|2025-01-25 14:15:50|80.14|79.54|80.14|79.54|80.15|79.55|80.13|79.53|4
1737814560000|2025-01-25 14:16:00|80.13|79.53|80.11|79.51|80.13|79.53|80.11|79.51|3
1737814580000|2025-01-25 14:16:20|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737814600000|2025-01-25 14:16:40|80.12|79.52|80.12|79.52|80.13|79.53|80.11|79.51|6
1737814610000|2025-01-25 14:16:50|80.13|79.53|80.13|79.53|80.13|79.53|80.12|79.52|3
1737814620000|2025-01-25 14:17:00|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|2
1737814630000|2025-01-25 14:17:10|80.1|79.5|80.1|79.5|80.11|79.51|80.1|79.5|3
1737814640000|2025-01-25 14:17:20|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737814650000|2025-01-25 14:17:30|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737814660000|2025-01-25 14:17:40|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1737814670000|2025-01-25 14:17:50|80.14|79.54|80.17|79.57|80.17|79.57|80.14|79.54|3
1737814680000|2025-01-25 14:18:00|80.18|79.58|80.17|79.57|80.18|79.58|80.17|79.57|2
1737814690000|2025-01-25 14:18:10|80.16|79.56|80.13|79.53|80.18|79.58|80.13|79.53|10
1737814700000|2025-01-25 14:18:20|80.14|79.54|80.16|79.56|80.16|79.56|80.14|79.54|5
1737814710000|2025-01-25 14:18:30|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737814840000|2025-01-25 14:20:40|80.17|79.57|80.17|79.57|80.17|79.57|80.16|79.56|7
1737814850000|2025-01-25 14:20:50|80.16|79.56|80.16|79.56|80.17|79.57|80.13|79.53|9
1737814860000|2025-01-25 14:21:00|80.15|79.55|80.12|79.52|80.15|79.55|80.12|79.52|4
1737814870000|2025-01-25 14:21:10|80.14|79.54|80.13|79.53|80.14|79.54|80.13|79.53|2
1737814880000|2025-01-25 14:21:20|80.14|79.54|80.17|79.57|80.17|79.57|80.14|79.54|6
1737814890000|2025-01-25 14:21:30|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737814900000|2025-01-25 14:21:40|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|4
1737814910000|2025-01-25 14:21:50|80.17|79.57|80.15|79.55|80.17|79.57|80.15|79.55|3
1737814930000|2025-01-25 14:22:10|80.14|79.54|80.12|79.52|80.14|79.54|80.12|79.52|3
1737814940000|2025-01-25 14:22:20|80.13|79.53|80.12|79.52|80.13|79.53|80.12|79.52|2
1737814950000|2025-01-25 14:22:30|80.13|79.53|80.16|79.56|80.16|79.56|80.13|79.53|3
1737814960000|2025-01-25 14:22:40|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1737814980000|2025-01-25 14:23:00|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1737815000000|2025-01-25 14:23:20|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737815110000|2025-01-25 14:25:10|80.19|79.59|80.22|79.62|80.22|79.62|80.19|79.59|3
1737815140000|2025-01-25 14:25:40|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737815210000|2025-01-25 14:26:50|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737815220000|2025-01-25 14:27:00|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|2
1737815240000|2025-01-25 14:27:20|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737815270000|2025-01-25 14:27:50|80.22|79.62|80.23|79.63|80.23|79.63|80.22|79.62|2
1737815290000|2025-01-25 14:28:10|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737815320000|2025-01-25 14:28:40|80.23|79.63|80.22|79.62|80.23|79.63|80.22|79.62|2
1737815330000|2025-01-25 14:28:50|80.21|79.61|80.21|79.61|80.22|79.62|80.21|79.61|3
1737815340000|2025-01-25 14:29:00|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737815390000|2025-01-25 14:29:50|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737815400000|2025-01-25 14:30:00|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737815440000|2025-01-25 14:30:40|80.3|79.7|80.32|79.72|80.32|79.72|80.3|79.7|2
1737815460000|2025-01-25 14:31:00|80.31|79.71|80.31|79.71|80.31|79.71|80.3|79.7|3
1737815470000|2025-01-25 14:31:10|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737815480000|2025-01-25 14:31:20|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737815490000|2025-01-25 14:31:30|80.28|79.68|80.29|79.69|80.3|79.7|80.28|79.68|4
1737815500000|2025-01-25 14:31:40|80.28|79.68|80.26|79.66|80.29|79.69|80.26|79.66|5
1737815510000|2025-01-25 14:31:50|80.27|79.67|80.28|79.68|80.28|79.68|80.26|79.66|7
1737815520000|2025-01-25 14:32:00|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737815540000|2025-01-25 14:32:20|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737815550000|2025-01-25 14:32:30|80.3|79.7|80.32|79.72|80.32|79.72|80.3|79.7|3
1737815580000|2025-01-25 14:33:00|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737815590000|2025-01-25 14:33:10|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737815600000|2025-01-25 14:33:20|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737815610000|2025-01-25 14:33:30|80.28|79.68|80.27|79.67|80.28|79.68|80.26|79.66|4
1737815640000|2025-01-25 14:34:00|80.28|79.68|80.3|79.7|80.3|79.7|80.28|79.68|3
1737815690000|2025-01-25 14:34:50|80.31|79.71|80.31|79.71|80.32|79.72|80.31|79.71|3
1737815700000|2025-01-25 14:35:00|80.3|79.7|80.32|79.72|80.32|79.72|80.3|79.7|3
1737815710000|2025-01-25 14:35:10|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737815720000|2025-01-25 14:35:20|80.3|79.7|80.3|79.7|80.3|79.7|80.29|79.69|3
1737815740000|2025-01-25 14:35:40|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737815760000|2025-01-25 14:36:00|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737815770000|2025-01-25 14:36:10|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737815790000|2025-01-25 14:36:30|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737815800000|2025-01-25 14:36:40|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737815810000|2025-01-25 14:36:50|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737815820000|2025-01-25 14:37:00|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737815830000|2025-01-25 14:37:10|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737815840000|2025-01-25 14:37:20|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737815860000|2025-01-25 14:37:40|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737819570000|2025-01-25 15:39:30|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737828370000|2025-01-25 18:06:10|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1737828400000|2025-01-25 18:06:40|80.18|79.58|80.19|79.59|80.19|79.59|80.18|79.58|2
1737828440000|2025-01-25 18:07:20|80.2|79.6|80.22|79.62|80.22|79.62|80.2|79.6|2
1737828470000|2025-01-25 18:07:50|80.23|79.63|80.42|79.82|80.42|79.82|80.23|79.63|7
1737828480000|2025-01-25 18:08:00|80.5|79.9|80.56|79.96|80.56|79.96|80.5|79.9|2
1737828490000|2025-01-25 18:08:10|80.5|79.9|80.57|79.97|80.57|79.97|80.5|79.9|2
1737828500000|2025-01-25 18:08:20|80.58|79.98|80.57|79.97|80.58|79.98|80.57|79.97|2
1737828510000|2025-01-25 18:08:30|80.63|80.03|80.57|79.97|80.63|80.03|80.57|79.97|2
1737828520000|2025-01-25 18:08:40|80.56|79.96|80.57|79.97|80.57|79.97|80.56|79.96|2
1737828570000|2025-01-25 18:09:30|80.46|79.86|80.57|79.97|80.57|79.97|80.46|79.86|3
1737828580000|2025-01-25 18:09:40|80.58|79.98|80.68|80.08|80.69|80.09|80.58|79.98|6
1737828590000|2025-01-25 18:09:50|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|2
1737828600000|2025-01-25 18:10:00|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|2
1737828610000|2025-01-25 18:10:10|80.62|80.02|80.64|80.04|80.65|80.05|80.62|80.02|3
1737828630000|2025-01-25 18:10:30|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737828680000|2025-01-25 18:11:20|80.63|80.03|80.7|80.1|80.7|80.1|80.63|80.03|4
1737828690000|2025-01-25 18:11:30|80.65|80.05|80.69|80.09|80.69|80.09|80.65|80.05|3
1737828700000|2025-01-25 18:11:40|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737828790000|2025-01-25 18:13:10|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|2
1737828800000|2025-01-25 18:13:20|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737828810000|2025-01-25 18:13:30|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737828830000|2025-01-25 18:13:50|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737828840000|2025-01-25 18:14:00|80.64|80.04|80.61|80.01|80.64|80.04|80.61|80.01|6
1737828850000|2025-01-25 18:14:10|80.6|80|80.57|79.97|80.6|80|80.56|79.96|5
1737828860000|2025-01-25 18:14:20|80.58|79.98|80.56|79.96|80.58|79.98|80.56|79.96|3
1737828880000|2025-01-25 18:14:40|80.55|79.95|80.52|79.92|80.55|79.95|80.52|79.92|2
1737828890000|2025-01-25 18:14:50|80.5|79.9|80.51|79.91|80.51|79.91|80.49|79.89|3
1737828900000|2025-01-25 18:15:00|80.52|79.92|80.54|79.94|80.55|79.95|80.52|79.92|5
1737828920000|2025-01-25 18:15:20|80.52|79.92|80.53|79.93|80.53|79.93|80.51|79.91|4
1737828930000|2025-01-25 18:15:30|80.52|79.92|80.53|79.93|80.53|79.93|80.52|79.92|4
1737828940000|2025-01-25 18:15:40|80.52|79.92|80.53|79.93|80.53|79.93|80.52|79.92|2
1737828950000|2025-01-25 18:15:50|80.52|79.92|80.5|79.9|80.52|79.92|80.49|79.89|4
1737828960000|2025-01-25 18:16:00|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737828970000|2025-01-25 18:16:10|80.51|79.91|80.52|79.92|80.52|79.92|80.51|79.91|6
1737828980000|2025-01-25 18:16:20|80.51|79.91|80.51|79.91|80.52|79.92|80.51|79.91|5
1737828990000|2025-01-25 18:16:30|80.5|79.9|80.46|79.86|80.5|79.9|80.45|79.85|5
1737829000000|2025-01-25 18:16:40|80.47|79.87|80.47|79.87|80.47|79.87|80.46|79.86|5
1737829030000|2025-01-25 18:17:10|80.48|79.88|80.49|79.89|80.49|79.89|80.48|79.88|2
1737829040000|2025-01-25 18:17:20|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737829050000|2025-01-25 18:17:30|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737829060000|2025-01-25 18:17:40|80.53|79.93|80.54|79.94|80.54|79.94|80.53|79.93|2
1737829070000|2025-01-25 18:17:50|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737829080000|2025-01-25 18:18:00|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737829100000|2025-01-25 18:18:20|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|4
1737829110000|2025-01-25 18:18:30|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1737829120000|2025-01-25 18:18:40|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|3
1737829130000|2025-01-25 18:18:50|80.53|79.93|80.57|79.97|80.57|79.97|80.53|79.93|4
1737829140000|2025-01-25 18:19:00|80.58|79.98|80.61|80.01|80.61|80.01|80.58|79.98|3
1737829150000|2025-01-25 18:19:10|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737829160000|2025-01-25 18:19:20|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737829170000|2025-01-25 18:19:30|80.63|80.03|80.67|80.07|80.67|80.07|80.63|80.03|4
1737829180000|2025-01-25 18:19:40|80.68|80.08|80.69|80.09|80.7|80.1|80.68|80.08|5
1737829190000|2025-01-25 18:19:50|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737829200000|2025-01-25 18:20:00|80.71|80.11|80.72|80.12|80.73|80.13|80.7|80.1|6
1737829210000|2025-01-25 18:20:10|80.73|80.13|80.76|80.16|80.76|80.16|80.73|80.13|3
1737829250000|2025-01-25 18:20:50|80.79|80.19|80.77|80.17|80.79|80.19|80.77|80.17|6
1737829260000|2025-01-25 18:21:00|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737829280000|2025-01-25 18:21:20|80.8|80.2|80.81|80.21|80.81|80.21|80.79|80.19|4
1737829290000|2025-01-25 18:21:30|80.8|80.2|80.77|80.17|80.8|80.2|80.77|80.17|3
1737829300000|2025-01-25 18:21:40|80.76|80.16|80.78|80.18|80.78|80.18|80.73|80.13|6
1737829320000|2025-01-25 18:22:00|80.77|80.17|80.73|80.13|80.77|80.17|80.73|80.13|7
1737829330000|2025-01-25 18:22:10|80.74|80.14|80.73|80.13|80.74|80.14|80.73|80.13|2
1737829340000|2025-01-25 18:22:20|80.72|80.12|80.7|80.1|80.72|80.12|80.7|80.1|3
1737829350000|2025-01-25 18:22:30|80.69|80.09|80.7|80.1|80.71|80.11|80.69|80.09|4
1737829360000|2025-01-25 18:22:40|80.72|80.12|80.72|80.12|80.72|80.12|80.71|80.11|3
1737829380000|2025-01-25 18:23:00|80.75|80.15|80.75|80.15|80.76|80.16|80.73|80.13|5
1737829390000|2025-01-25 18:23:10|80.74|80.14|80.75|80.15|80.75|80.15|80.74|80.14|2
1737829410000|2025-01-25 18:23:30|80.74|80.14|80.76|80.16|80.76|80.16|80.74|80.14|3
1737829420000|2025-01-25 18:23:40|80.77|80.17|80.78|80.18|80.78|80.18|80.77|80.17|4
1737829440000|2025-01-25 18:24:00|80.79|80.19|80.82|80.22|80.83|80.23|80.79|80.19|6
1737829480000|2025-01-25 18:24:40|80.81|80.21|80.8|80.2|80.81|80.21|80.79|80.19|3
1737829510000|2025-01-25 18:25:10|80.79|80.19|80.83|80.23|80.84|80.24|80.79|80.19|5
1737829520000|2025-01-25 18:25:20|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737829530000|2025-01-25 18:25:30|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737829540000|2025-01-25 18:25:40|80.82|80.22|80.84|80.24|80.84|80.24|80.82|80.22|3
1737829550000|2025-01-25 18:25:50|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737829570000|2025-01-25 18:26:10|80.81|80.21|80.79|80.19|80.81|80.21|80.79|80.19|3
1737829580000|2025-01-25 18:26:20|80.81|80.21|80.81|80.21|80.81|80.21|80.8|80.2|3
1737829590000|2025-01-25 18:26:30|80.83|80.23|80.82|80.22|80.83|80.23|80.8|80.2|6
1737829600000|2025-01-25 18:26:40|80.81|80.21|80.81|80.21|80.82|80.22|80.81|80.21|3
1737829610000|2025-01-25 18:26:50|80.79|80.19|80.79|80.19|80.8|80.2|80.79|80.19|3
1737829620000|2025-01-25 18:27:00|80.8|80.2|80.8|80.2|80.8|80.2|80.79|80.19|3
1737829630000|2025-01-25 18:27:10|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737829650000|2025-01-25 18:27:30|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1737829660000|2025-01-25 18:27:40|80.8|80.2|80.8|80.2|80.8|80.2|80.79|80.19|3
1737829670000|2025-01-25 18:27:50|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737829680000|2025-01-25 18:28:00|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737829700000|2025-01-25 18:28:20|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|4
1737829710000|2025-01-25 18:28:30|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737829720000|2025-01-25 18:28:40|80.81|80.21|80.77|80.17|80.81|80.21|80.77|80.17|4
1737829730000|2025-01-25 18:28:50|80.74|80.14|80.77|80.17|80.77|80.17|80.74|80.14|2
1737829740000|2025-01-25 18:29:00|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1737829770000|2025-01-25 18:29:30|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737829800000|2025-01-25 18:30:00|80.82|80.22|80.83|80.23|80.83|80.23|80.82|80.22|2
1737829810000|2025-01-25 18:30:10|80.84|80.24|80.85|80.25|80.89|80.29|80.83|80.23|10
1737829820000|2025-01-25 18:30:20|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|2
1737829840000|2025-01-25 18:30:40|80.89|80.29|80.99|80.39|80.99|80.39|80.89|80.29|11
1737829850000|2025-01-25 18:30:50|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737829860000|2025-01-25 18:31:00|80.95|80.35|80.94|80.34|80.95|80.35|80.94|80.34|2
1737829880000|2025-01-25 18:31:20|80.93|80.33|80.93|80.33|80.93|80.33|80.91|80.31|5
1737829890000|2025-01-25 18:31:30|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|4
1737829900000|2025-01-25 18:31:40|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|2
1737829910000|2025-01-25 18:31:50|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737829920000|2025-01-25 18:32:00|81.01|80.41|80.98|80.38|81.01|80.41|80.98|80.38|4
1737829930000|2025-01-25 18:32:10|80.96|80.36|80.94|80.34|80.98|80.38|80.94|80.34|5
1737829940000|2025-01-25 18:32:20|80.95|80.35|80.95|80.35|80.95|80.35|80.94|80.34|3
1737829950000|2025-01-25 18:32:30|80.92|80.32|80.92|80.32|80.93|80.33|80.92|80.32|3
1737829960000|2025-01-25 18:32:40|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737829980000|2025-01-25 18:33:00|80.92|80.32|80.91|80.31|80.93|80.33|80.91|80.31|6
1737830000000|2025-01-25 18:33:20|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737830010000|2025-01-25 18:33:30|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737830020000|2025-01-25 18:33:40|80.92|80.32|80.94|80.34|80.94|80.34|80.92|80.32|2
1737830040000|2025-01-25 18:34:00|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737830070000|2025-01-25 18:34:30|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|4
1737830080000|2025-01-25 18:34:40|80.96|80.36|80.95|80.35|80.96|80.36|80.93|80.33|10
1737830100000|2025-01-25 18:35:00|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737830110000|2025-01-25 18:35:10|80.95|80.35|80.95|80.35|80.96|80.36|80.95|80.35|3
1737830120000|2025-01-25 18:35:20|80.94|80.34|80.92|80.32|80.94|80.34|80.92|80.32|3
1737830140000|2025-01-25 18:35:40|80.93|80.33|80.92|80.32|80.93|80.33|80.92|80.32|2
1737830150000|2025-01-25 18:35:50|80.93|80.33|80.92|80.32|80.93|80.33|80.92|80.32|2
1737830160000|2025-01-25 18:36:00|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737830170000|2025-01-25 18:36:10|80.89|80.29|80.85|80.25|80.89|80.29|80.85|80.25|4
1737830180000|2025-01-25 18:36:20|80.86|80.26|80.83|80.23|80.86|80.26|80.83|80.23|7
1737830210000|2025-01-25 18:36:50|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737830220000|2025-01-25 18:37:00|80.85|80.25|80.88|80.28|80.88|80.28|80.85|80.25|2
1737830230000|2025-01-25 18:37:10|80.87|80.27|80.88|80.28|80.88|80.28|80.86|80.26|7
1737830240000|2025-01-25 18:37:20|80.87|80.27|80.88|80.28|80.88|80.28|80.85|80.25|4
1737830250000|2025-01-25 18:37:30|80.87|80.27|80.89|80.29|80.89|80.29|80.87|80.27|3
1737830260000|2025-01-25 18:37:40|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737830290000|2025-01-25 18:38:10|80.87|80.27|80.85|80.25|80.88|80.28|80.85|80.25|8
1737830300000|2025-01-25 18:38:20|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737830310000|2025-01-25 18:38:30|80.83|80.23|80.82|80.22|80.83|80.23|80.81|80.21|4
1737830320000|2025-01-25 18:38:40|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|2
1737830340000|2025-01-25 18:39:00|80.83|80.23|80.83|80.23|80.83|80.23|80.82|80.22|3
1737830350000|2025-01-25 18:39:10|80.84|80.24|80.89|80.29|80.91|80.31|80.84|80.24|5
1737830370000|2025-01-25 18:39:30|80.88|80.28|80.86|80.26|80.88|80.28|80.86|80.26|2
1737830390000|2025-01-25 18:39:50|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|2
1737830400000|2025-01-25 18:40:00|80.87|80.27|80.86|80.26|80.88|80.28|80.86|80.26|4
1737830410000|2025-01-25 18:40:10|80.85|80.25|80.88|80.28|80.88|80.28|80.85|80.25|3
1737830430000|2025-01-25 18:40:30|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737830440000|2025-01-25 18:40:40|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737830460000|2025-01-25 18:41:00|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737830470000|2025-01-25 18:41:10|80.86|80.26|80.82|80.22|80.86|80.26|80.82|80.22|5
1737830480000|2025-01-25 18:41:20|80.81|80.21|80.81|80.21|80.82|80.22|80.81|80.21|5
1737830520000|2025-01-25 18:42:00|80.8|80.2|80.74|80.14|80.8|80.2|80.74|80.14|4
1737830550000|2025-01-25 18:42:30|80.77|80.17|80.78|80.18|80.78|80.18|80.77|80.17|2
1737830560000|2025-01-25 18:42:40|80.79|80.19|80.79|80.19|80.8|80.2|80.79|80.19|3
1737830570000|2025-01-25 18:42:50|80.8|80.2|80.79|80.19|80.8|80.2|80.79|80.19|2
1737830580000|2025-01-25 18:43:00|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737830590000|2025-01-25 18:43:10|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737830600000|2025-01-25 18:43:20|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|2
1737830620000|2025-01-25 18:43:40|80.83|80.23|80.84|80.24|80.84|80.24|80.83|80.23|2
1737830660000|2025-01-25 18:44:20|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737830680000|2025-01-25 18:44:40|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737830700000|2025-01-25 18:45:00|80.8|80.2|80.75|80.15|80.8|80.2|80.75|80.15|6
1737830710000|2025-01-25 18:45:10|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737830720000|2025-01-25 18:45:20|80.75|80.15|80.78|80.18|80.79|80.19|80.75|80.15|4
1737830730000|2025-01-25 18:45:30|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737830740000|2025-01-25 18:45:40|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737830750000|2025-01-25 18:45:50|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1737830780000|2025-01-25 18:46:20|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737830790000|2025-01-25 18:46:30|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737830820000|2025-01-25 18:47:00|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737830840000|2025-01-25 18:47:20|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737830850000|2025-01-25 18:47:30|80.81|80.21|80.81|80.21|80.82|80.22|80.81|80.21|3
1737830880000|2025-01-25 18:48:00|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737830890000|2025-01-25 18:48:10|80.8|80.2|80.8|80.2|80.81|80.21|80.8|80.2|3
1737830900000|2025-01-25 18:48:20|80.79|80.19|80.78|80.18|80.79|80.19|80.78|80.18|2
1737830910000|2025-01-25 18:48:30|80.77|80.17|80.78|80.18|80.78|80.18|80.77|80.17|2
1737830920000|2025-01-25 18:48:40|80.77|80.17|80.74|80.14|80.77|80.17|80.73|80.13|3
1737830930000|2025-01-25 18:48:50|80.72|80.12|80.72|80.12|80.73|80.13|80.72|80.12|3
1737830940000|2025-01-25 18:49:00|80.71|80.11|80.68|80.08|80.71|80.11|80.68|80.08|6
1737830950000|2025-01-25 18:49:10|80.69|80.09|80.69|80.09|80.7|80.1|80.69|80.09|3
1737830970000|2025-01-25 18:49:30|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737831000000|2025-01-25 18:50:00|80.69|80.09|80.68|80.08|80.7|80.1|80.68|80.08|4
1737831020000|2025-01-25 18:50:20|80.66|80.06|80.65|80.05|80.66|80.06|80.65|80.05|2
1737831030000|2025-01-25 18:50:30|80.64|80.04|80.63|80.03|80.64|80.04|80.63|80.03|2
1737831040000|2025-01-25 18:50:40|80.64|80.04|80.64|80.04|80.64|80.04|80.64|80.04|1
1737831070000|2025-01-25 18:51:10|80.66|80.06|80.65|80.05|80.66|80.06|80.65|80.05|2
1737831090000|2025-01-25 18:51:30|80.66|80.06|80.68|80.08|80.68|80.08|80.66|80.06|3
1737831100000|2025-01-25 18:51:40|80.67|80.07|80.68|80.08|80.68|80.08|80.67|80.07|2
1737831110000|2025-01-25 18:51:50|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737831120000|2025-01-25 18:52:00|80.65|80.05|80.64|80.04|80.65|80.05|80.64|80.04|4
1737831190000|2025-01-25 18:53:10|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737831220000|2025-01-25 18:53:40|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737831230000|2025-01-25 18:53:50|80.7|80.1|80.71|80.11|80.71|80.11|80.69|80.09|4
1737831250000|2025-01-25 18:54:10|80.72|80.12|80.78|80.18|80.78|80.18|80.72|80.12|3
1737831270000|2025-01-25 18:54:30|80.79|80.19|80.79|80.19|80.79|80.19|80.78|80.18|3
1737831280000|2025-01-25 18:54:40|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737831300000|2025-01-25 18:55:00|80.8|80.2|80.79|80.19|80.8|80.2|80.79|80.19|2
1737831310000|2025-01-25 18:55:10|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737831320000|2025-01-25 18:55:20|80.79|80.19|80.79|80.19|80.8|80.2|80.79|80.19|3
1737831330000|2025-01-25 18:55:30|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737831340000|2025-01-25 18:55:40|80.76|80.16|80.75|80.15|80.76|80.16|80.75|80.15|2
1737831350000|2025-01-25 18:55:50|80.76|80.16|80.77|80.17|80.77|80.17|80.75|80.15|4
1737831360000|2025-01-25 18:56:00|80.78|80.18|80.79|80.19|80.8|80.2|80.78|80.18|4
1737831370000|2025-01-25 18:56:10|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737831380000|2025-01-25 18:56:20|80.82|80.22|80.83|80.23|80.83|80.23|80.82|80.22|2
1737831410000|2025-01-25 18:56:50|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737831430000|2025-01-25 18:57:10|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737831440000|2025-01-25 18:57:20|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|4
1737831450000|2025-01-25 18:57:30|80.83|80.23|80.84|80.24|80.85|80.25|80.82|80.22|7
1737831470000|2025-01-25 18:57:50|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737831480000|2025-01-25 18:58:00|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737831490000|2025-01-25 18:58:10|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|2
1737831510000|2025-01-25 18:58:30|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737831520000|2025-01-25 18:58:40|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737831550000|2025-01-25 18:59:10|80.82|80.22|80.83|80.23|80.83|80.23|80.82|80.22|2
1737831560000|2025-01-25 18:59:20|80.84|80.24|80.87|80.27|80.87|80.27|80.84|80.24|2
1737831570000|2025-01-25 18:59:30|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737831600000|2025-01-25 19:00:00|80.88|80.28|80.94|80.34|80.94|80.34|80.88|80.28|7
1737831610000|2025-01-25 19:00:10|80.93|80.33|80.9|80.3|80.93|80.33|80.89|80.29|5
1737831620000|2025-01-25 19:00:20|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737831640000|2025-01-25 19:00:40|80.88|80.28|80.87|80.27|80.88|80.28|80.85|80.25|4
1737831650000|2025-01-25 19:00:50|80.86|80.26|80.86|80.26|80.86|80.26|80.86|80.26|1
1737831660000|2025-01-25 19:01:00|80.87|80.27|80.91|80.31|80.91|80.31|80.87|80.27|3
1737831670000|2025-01-25 19:01:10|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737831680000|2025-01-25 19:01:20|80.91|80.31|80.93|80.33|80.93|80.33|80.91|80.31|2
1737831690000|2025-01-25 19:01:30|80.92|80.32|80.9|80.3|80.92|80.32|80.9|80.3|3
1737831700000|2025-01-25 19:01:40|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737831740000|2025-01-25 19:02:20|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737831750000|2025-01-25 19:02:30|80.92|80.32|80.92|80.32|80.93|80.33|80.91|80.31|5
1737831770000|2025-01-25 19:02:50|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737831800000|2025-01-25 19:03:20|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737831810000|2025-01-25 19:03:30|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737831820000|2025-01-25 19:03:40|80.94|80.34|80.95|80.35|80.95|80.35|80.94|80.34|2
1737831830000|2025-01-25 19:03:50|80.96|80.36|80.93|80.33|80.96|80.36|80.93|80.33|5
1737831840000|2025-01-25 19:04:00|80.92|80.32|80.91|80.31|80.93|80.33|80.91|80.31|6
1737831850000|2025-01-25 19:04:10|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|4
1737831860000|2025-01-25 19:04:20|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737831870000|2025-01-25 19:04:30|80.88|80.28|80.89|80.29|80.89|80.29|80.88|80.28|2
1737831880000|2025-01-25 19:04:40|80.88|80.28|80.85|80.25|80.88|80.28|80.85|80.25|3
1737831890000|2025-01-25 19:04:50|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737831900000|2025-01-25 19:05:00|80.85|80.25|80.89|80.29|80.89|80.29|80.85|80.25|5
1737831910000|2025-01-25 19:05:10|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737831930000|2025-01-25 19:05:30|80.89|80.29|80.86|80.26|80.89|80.29|80.86|80.26|3
1737831940000|2025-01-25 19:05:40|80.87|80.27|80.9|80.3|80.9|80.3|80.87|80.27|4
1737831960000|2025-01-25 19:06:00|80.89|80.29|80.86|80.26|80.89|80.29|80.86|80.26|4
1737831970000|2025-01-25 19:06:10|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737831980000|2025-01-25 19:06:20|80.88|80.28|80.9|80.3|80.9|80.3|80.88|80.28|2
1737831990000|2025-01-25 19:06:30|80.91|80.31|80.9|80.3|80.91|80.31|80.89|80.29|5
1737832000000|2025-01-25 19:06:40|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737832020000|2025-01-25 19:07:00|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737832030000|2025-01-25 19:07:10|80.91|80.31|80.91|80.31|80.93|80.33|80.91|80.31|4
1737832040000|2025-01-25 19:07:20|80.92|80.32|80.89|80.29|80.92|80.32|80.89|80.29|4
1737832070000|2025-01-25 19:07:50|80.9|80.3|80.9|80.3|80.9|80.3|80.89|80.29|3
1737832080000|2025-01-25 19:08:00|80.89|80.29|80.86|80.26|80.89|80.29|80.86|80.26|4
1737832090000|2025-01-25 19:08:10|80.85|80.25|80.88|80.28|80.88|80.28|80.85|80.25|4
1737832100000|2025-01-25 19:08:20|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|4
1737832110000|2025-01-25 19:08:30|80.87|80.27|80.91|80.31|80.91|80.31|80.87|80.27|4
1737832130000|2025-01-25 19:08:50|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737832150000|2025-01-25 19:09:10|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737832160000|2025-01-25 19:09:20|80.91|80.31|80.88|80.28|80.91|80.31|80.88|80.28|6
1737832170000|2025-01-25 19:09:30|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|2
1737832180000|2025-01-25 19:09:40|80.87|80.27|80.84|80.24|80.87|80.27|80.84|80.24|4
1737832200000|2025-01-25 19:10:00|80.85|80.25|80.88|80.28|80.88|80.28|80.85|80.25|3
1737832210000|2025-01-25 19:10:10|80.9|80.3|80.85|80.25|80.9|80.3|80.85|80.25|4
1737832220000|2025-01-25 19:10:20|80.86|80.26|80.87|80.27|80.87|80.27|80.85|80.25|4
1737832230000|2025-01-25 19:10:30|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|2
1737832240000|2025-01-25 19:10:40|80.86|80.26|80.87|80.27|80.87|80.27|80.84|80.24|7
1737832250000|2025-01-25 19:10:50|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737832260000|2025-01-25 19:11:00|80.9|80.3|80.92|80.32|80.93|80.33|80.9|80.3|7
1737832270000|2025-01-25 19:11:10|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|2
1737832300000|2025-01-25 19:11:40|80.94|80.34|80.95|80.35|80.97|80.37|80.94|80.34|6
1737832310000|2025-01-25 19:11:50|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737832320000|2025-01-25 19:12:00|80.93|80.33|80.92|80.32|80.93|80.33|80.92|80.32|2
1737832330000|2025-01-25 19:12:10|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|2
1737832340000|2025-01-25 19:12:20|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737832360000|2025-01-25 19:12:40|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737832370000|2025-01-25 19:12:50|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|4
1737832380000|2025-01-25 19:13:00|80.88|80.28|80.86|80.26|80.88|80.28|80.86|80.26|5
1737832390000|2025-01-25 19:13:10|80.85|80.25|80.83|80.23|80.85|80.25|80.83|80.23|3
1737832420000|2025-01-25 19:13:40|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737832430000|2025-01-25 19:13:50|80.85|80.25|80.85|80.25|80.85|80.25|80.85|80.25|1
1737832440000|2025-01-25 19:14:00|80.87|80.27|80.89|80.29|80.89|80.29|80.87|80.27|3
1737832450000|2025-01-25 19:14:10|80.88|80.28|80.85|80.25|80.88|80.28|80.85|80.25|4
1737832490000|2025-01-25 19:14:50|80.84|80.24|80.85|80.25|80.85|80.25|80.84|80.24|2
1737832500000|2025-01-25 19:15:00|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|2
1737832510000|2025-01-25 19:15:10|80.86|80.26|80.87|80.27|80.87|80.27|80.85|80.25|6
1737832520000|2025-01-25 19:15:20|80.86|80.26|80.85|80.25|80.86|80.26|80.85|80.25|2
1737832530000|2025-01-25 19:15:30|80.86|80.26|80.83|80.23|80.86|80.26|80.83|80.23|7
1737832550000|2025-01-25 19:15:50|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737832570000|2025-01-25 19:16:10|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737832580000|2025-01-25 19:16:20|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737832600000|2025-01-25 19:16:40|80.82|80.22|80.87|80.27|80.87|80.27|80.82|80.22|5
1737832610000|2025-01-25 19:16:50|80.88|80.28|80.89|80.29|80.89|80.29|80.88|80.28|2
1737832620000|2025-01-25 19:17:00|80.9|80.3|80.92|80.32|80.92|80.32|80.9|80.3|4
1737832630000|2025-01-25 19:17:10|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737832640000|2025-01-25 19:17:20|80.93|80.33|80.94|80.34|80.94|80.34|80.93|80.33|2
1737832670000|2025-01-25 19:17:50|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737832680000|2025-01-25 19:18:00|80.94|80.34|80.94|80.34|80.95|80.35|80.94|80.34|3
1737832690000|2025-01-25 19:18:10|80.95|80.35|80.99|80.39|81.01|80.41|80.95|80.35|3
1737832730000|2025-01-25 19:18:50|80.98|80.38|80.99|80.39|80.99|80.39|80.97|80.37|5
1737832740000|2025-01-25 19:19:00|81|80.4|81|80.4|81|80.4|81|80.4|1
1737832750000|2025-01-25 19:19:10|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737832760000|2025-01-25 19:19:20|80.98|80.38|80.95|80.35|81|80.4|80.95|80.35|7
1737832770000|2025-01-25 19:19:30|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737832780000|2025-01-25 19:19:40|80.96|80.36|80.97|80.37|80.97|80.37|80.96|80.36|2
1737832790000|2025-01-25 19:19:50|80.98|80.38|81.01|80.41|81.01|80.41|80.98|80.38|6
1737832800000|2025-01-25 19:20:00|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737832810000|2025-01-25 19:20:10|81.04|80.44|81.04|80.44|81.04|80.44|81.03|80.43|3
1737832820000|2025-01-25 19:20:20|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737832830000|2025-01-25 19:20:30|81.04|80.44|81.04|80.44|81.05|80.45|81.04|80.44|5
1737832840000|2025-01-25 19:20:40|81.05|80.45|81.04|80.44|81.05|80.45|81.04|80.44|2
1737832870000|2025-01-25 19:21:10|81.05|80.45|81.09|80.49|81.09|80.49|81.05|80.45|4
1737832930000|2025-01-25 19:22:10|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737832940000|2025-01-25 19:22:20|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737832960000|2025-01-25 19:22:40|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737832970000|2025-01-25 19:22:50|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737833000000|2025-01-25 19:23:20|81.1|80.5|81.1|80.5|81.11|80.51|81.1|80.5|3
1737833010000|2025-01-25 19:23:30|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737833020000|2025-01-25 19:23:40|81.11|80.51|81.11|80.51|81.11|80.51|81.1|80.5|3
1737833070000|2025-01-25 19:24:30|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737833110000|2025-01-25 19:25:10|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737833120000|2025-01-25 19:25:20|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737833150000|2025-01-25 19:25:50|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|2
1737833160000|2025-01-25 19:26:00|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|4
1737833170000|2025-01-25 19:26:10|81.11|80.51|81.13|80.53|81.13|80.53|81.11|80.51|3
1737833180000|2025-01-25 19:26:20|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737833190000|2025-01-25 19:26:30|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737833200000|2025-01-25 19:26:40|81.14|80.54|81.15|80.55|81.15|80.55|81.14|80.54|2
1737833210000|2025-01-25 19:26:50|81.14|80.54|81.13|80.53|81.14|80.54|81.13|80.53|2
1737833230000|2025-01-25 19:27:10|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|2
1737833250000|2025-01-25 19:27:30|81.13|80.53|81.1|80.5|81.13|80.53|81.1|80.5|4
1737833260000|2025-01-25 19:27:40|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737833270000|2025-01-25 19:27:50|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737833280000|2025-01-25 19:28:00|81.09|80.49|81.11|80.51|81.11|80.51|81.09|80.49|3
1737833290000|2025-01-25 19:28:10|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737833300000|2025-01-25 19:28:20|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737833310000|2025-01-25 19:28:30|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737833320000|2025-01-25 19:28:40|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737833330000|2025-01-25 19:28:50|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737833340000|2025-01-25 19:29:00|81.07|80.47|81.06|80.46|81.07|80.47|81.06|80.46|2
1737833350000|2025-01-25 19:29:10|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1737833360000|2025-01-25 19:29:20|81.03|80.43|81.02|80.42|81.03|80.43|81.02|80.42|2
1737833390000|2025-01-25 19:29:50|81.03|80.43|81.02|80.42|81.03|80.43|81.02|80.42|2
1737833400000|2025-01-25 19:30:00|81.03|80.43|81.08|80.48|81.08|80.48|81.03|80.43|5
1737833410000|2025-01-25 19:30:10|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737833420000|2025-01-25 19:30:20|81.06|80.46|81.08|80.48|81.08|80.48|81.06|80.46|3
1737833450000|2025-01-25 19:30:50|81.07|80.47|81.08|80.48|81.08|80.48|81.06|80.46|3
1737833470000|2025-01-25 19:31:10|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|2
1737833490000|2025-01-25 19:31:30|81.09|80.49|81.09|80.49|81.09|80.49|81.08|80.48|3
1737833520000|2025-01-25 19:32:00|81.1|80.5|81.14|80.54|81.14|80.54|81.1|80.5|5
1737833530000|2025-01-25 19:32:10|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737833540000|2025-01-25 19:32:20|81.13|80.53|81.13|80.53|81.14|80.54|81.13|80.53|3
1737833550000|2025-01-25 19:32:30|81.14|80.54|81.15|80.55|81.15|80.55|81.14|80.54|2
1737833560000|2025-01-25 19:32:40|81.14|80.54|81.12|80.52|81.14|80.54|81.12|80.52|3
1737833580000|2025-01-25 19:33:00|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737833590000|2025-01-25 19:33:10|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737833600000|2025-01-25 19:33:20|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737833630000|2025-01-25 19:33:50|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737833640000|2025-01-25 19:34:00|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737833660000|2025-01-25 19:34:20|81.11|80.51|81.08|80.48|81.11|80.51|81.08|80.48|6
1737833690000|2025-01-25 19:34:50|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737833700000|2025-01-25 19:35:00|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737833710000|2025-01-25 19:35:10|81.09|80.49|81.11|80.51|81.12|80.52|81.09|80.49|5
1737833720000|2025-01-25 19:35:20|81.12|80.52|81.14|80.54|81.14|80.54|81.12|80.52|3
1737833730000|2025-01-25 19:35:30|81.15|80.55|81.13|80.53|81.15|80.55|81.12|80.52|5
1737833750000|2025-01-25 19:35:50|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737833760000|2025-01-25 19:36:00|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737833770000|2025-01-25 19:36:10|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737833790000|2025-01-25 19:36:30|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|3
1737833810000|2025-01-25 19:36:50|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737833820000|2025-01-25 19:37:00|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737833830000|2025-01-25 19:37:10|81.1|80.5|81.11|80.51|81.11|80.51|81.08|80.48|5
1737833860000|2025-01-25 19:37:40|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737833870000|2025-01-25 19:37:50|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737833880000|2025-01-25 19:38:00|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737833890000|2025-01-25 19:38:10|81.11|80.51|81.14|80.54|81.14|80.54|81.11|80.51|8
1737833900000|2025-01-25 19:38:20|81.13|80.53|81.15|80.55|81.15|80.55|81.13|80.53|3
1737833920000|2025-01-25 19:38:40|81.14|80.54|81.14|80.54|81.14|80.54|81.13|80.53|3
1737833930000|2025-01-25 19:38:50|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737833940000|2025-01-25 19:39:00|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737833960000|2025-01-25 19:39:20|81.12|80.52|81.11|80.51|81.12|80.52|81.11|80.51|2
1737833970000|2025-01-25 19:39:30|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737833980000|2025-01-25 19:39:40|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737833990000|2025-01-25 19:39:50|81.09|80.49|81.05|80.45|81.1|80.5|81.05|80.45|5
1737834000000|2025-01-25 19:40:00|81.04|80.44|81.05|80.45|81.05|80.45|81.04|80.44|2
1737834040000|2025-01-25 19:40:40|81.04|80.44|81.05|80.45|81.05|80.45|81.04|80.44|2
1737834060000|2025-01-25 19:41:00|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|4
1737834070000|2025-01-25 19:41:10|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737834080000|2025-01-25 19:41:20|81.08|80.48|81.1|80.5|81.1|80.5|81.08|80.48|2
1737834120000|2025-01-25 19:42:00|81.11|80.51|81.12|80.52|81.13|80.53|81.11|80.51|4
1737834130000|2025-01-25 19:42:10|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737834140000|2025-01-25 19:42:20|81.12|80.52|81.13|80.53|81.13|80.53|81.12|80.52|2
1737834150000|2025-01-25 19:42:30|81.12|80.52|81.12|80.52|81.13|80.53|81.12|80.52|3
1737834160000|2025-01-25 19:42:40|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|4
1737834170000|2025-01-25 19:42:50|81.11|80.51|81.09|80.49|81.11|80.51|81.09|80.49|3
1737834180000|2025-01-25 19:43:00|81.08|80.48|81.1|80.5|81.1|80.5|81.08|80.48|3
1737834190000|2025-01-25 19:43:10|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737834200000|2025-01-25 19:43:20|81.12|80.52|81.11|80.51|81.12|80.52|81.11|80.51|2
1737834210000|2025-01-25 19:43:30|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737834220000|2025-01-25 19:43:40|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737834230000|2025-01-25 19:43:50|81.11|80.51|81.06|80.46|81.11|80.51|81.06|80.46|5
1737834250000|2025-01-25 19:44:10|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737834260000|2025-01-25 19:44:20|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737834290000|2025-01-25 19:44:50|81.07|80.47|81.02|80.42|81.07|80.47|81.02|80.42|4
1737834300000|2025-01-25 19:45:00|81.01|80.41|81.01|80.41|81.01|80.41|81|80.4|3
1737834330000|2025-01-25 19:45:30|81|80.4|80.95|80.35|81|80.4|80.95|80.35|2
1737834340000|2025-01-25 19:45:40|80.94|80.34|80.93|80.33|80.94|80.34|80.92|80.32|5
1737834350000|2025-01-25 19:45:50|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737834370000|2025-01-25 19:46:10|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737834400000|2025-01-25 19:46:40|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|2
1737834420000|2025-01-25 19:47:00|80.91|80.31|80.91|80.31|80.91|80.31|80.9|80.3|3
1737834430000|2025-01-25 19:47:10|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|4
1737834440000|2025-01-25 19:47:20|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737834470000|2025-01-25 19:47:50|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737834480000|2025-01-25 19:48:00|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737834490000|2025-01-25 19:48:10|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737834500000|2025-01-25 19:48:20|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737834510000|2025-01-25 19:48:30|80.9|80.3|80.87|80.27|80.9|80.3|80.87|80.27|5
1737834520000|2025-01-25 19:48:40|80.86|80.26|80.84|80.24|80.86|80.26|80.83|80.23|6
1737834530000|2025-01-25 19:48:50|80.85|80.25|80.83|80.23|80.85|80.25|80.83|80.23|5
1737834540000|2025-01-25 19:49:00|80.82|80.22|80.8|80.2|80.82|80.22|80.8|80.2|3
1737834550000|2025-01-25 19:49:10|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737834570000|2025-01-25 19:49:30|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737834580000|2025-01-25 19:49:40|80.79|80.19|80.78|80.18|80.8|80.2|80.78|80.18|4
1737834590000|2025-01-25 19:49:50|80.79|80.19|80.81|80.21|80.81|80.21|80.79|80.19|3
1737834600000|2025-01-25 19:50:00|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737834610000|2025-01-25 19:50:10|80.82|80.22|80.83|80.23|80.84|80.24|80.82|80.22|6
1737834620000|2025-01-25 19:50:20|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737834640000|2025-01-25 19:50:40|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737834650000|2025-01-25 19:50:50|80.89|80.29|80.85|80.25|80.89|80.29|80.85|80.25|3
1737834660000|2025-01-25 19:51:00|80.84|80.24|80.85|80.25|80.85|80.25|80.84|80.24|2
1737834670000|2025-01-25 19:51:10|80.84|80.24|80.82|80.22|80.84|80.24|80.82|80.22|3
1737834680000|2025-01-25 19:51:20|80.81|80.21|80.81|80.21|80.81|80.21|80.79|80.19|5
1737834690000|2025-01-25 19:51:30|80.82|80.22|80.85|80.25|80.85|80.25|80.81|80.21|9
1737834700000|2025-01-25 19:51:40|80.86|80.26|80.89|80.29|80.89|80.29|80.86|80.26|4
1737834710000|2025-01-25 19:51:50|80.88|80.28|80.86|80.26|80.89|80.29|80.86|80.26|6
1737834720000|2025-01-25 19:52:00|80.85|80.25|80.84|80.24|80.85|80.25|80.84|80.24|2
1737834730000|2025-01-25 19:52:10|80.85|80.25|80.86|80.26|80.88|80.28|80.85|80.25|9
1737834740000|2025-01-25 19:52:20|80.87|80.27|80.86|80.26|80.87|80.27|80.86|80.26|2
1737834750000|2025-01-25 19:52:30|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737834760000|2025-01-25 19:52:40|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|2
1737834770000|2025-01-25 19:52:50|80.9|80.3|80.9|80.3|80.91|80.31|80.89|80.29|5
1737834780000|2025-01-25 19:53:00|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737834870000|2025-01-25 19:54:30|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737834880000|2025-01-25 19:54:40|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737834890000|2025-01-25 19:54:50|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737834900000|2025-01-25 19:55:00|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737834910000|2025-01-25 19:55:10|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737834920000|2025-01-25 19:55:20|80.9|80.3|80.9|80.3|80.91|80.31|80.9|80.3|5
1737834930000|2025-01-25 19:55:30|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737834940000|2025-01-25 19:55:40|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737834950000|2025-01-25 19:55:50|80.91|80.31|80.89|80.29|80.91|80.31|80.89|80.29|3
1737834960000|2025-01-25 19:56:00|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737834970000|2025-01-25 19:56:10|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737834980000|2025-01-25 19:56:20|80.92|80.32|80.9|80.3|80.92|80.32|80.9|80.3|2
1737834990000|2025-01-25 19:56:30|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737835000000|2025-01-25 19:56:40|80.93|80.33|80.92|80.32|80.93|80.33|80.92|80.32|2
1737835010000|2025-01-25 19:56:50|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737835030000|2025-01-25 19:57:10|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737835040000|2025-01-25 19:57:20|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737835050000|2025-01-25 19:57:30|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737835070000|2025-01-25 19:57:50|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737835090000|2025-01-25 19:58:10|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737835100000|2025-01-25 19:58:20|80.91|80.31|80.91|80.31|80.91|80.31|80.9|80.3|5
1737835120000|2025-01-25 19:58:40|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737835170000|2025-01-25 19:59:30|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737835180000|2025-01-25 19:59:40|80.91|80.31|80.9|80.3|80.91|80.31|80.89|80.29|4
1737835200000|2025-01-25 20:00:00|80.89|80.29|80.92|80.32|80.92|80.32|80.89|80.29|6
1737835220000|2025-01-25 20:00:20|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737835230000|2025-01-25 20:00:30|80.94|80.34|80.98|80.38|80.98|80.38|80.94|80.34|3
1737835240000|2025-01-25 20:00:40|80.97|80.37|80.95|80.35|80.97|80.37|80.94|80.34|4
1737835250000|2025-01-25 20:00:50|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737835270000|2025-01-25 20:01:10|80.93|80.33|80.98|80.38|80.98|80.38|80.93|80.33|6
1737835280000|2025-01-25 20:01:20|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737835290000|2025-01-25 20:01:30|80.98|80.38|80.99|80.39|80.99|80.39|80.98|80.38|2
1737835300000|2025-01-25 20:01:40|80.98|80.38|80.96|80.36|80.98|80.38|80.95|80.35|3
1737835310000|2025-01-25 20:01:50|80.95|80.35|80.96|80.36|80.96|80.36|80.95|80.35|4
1737835320000|2025-01-25 20:02:00|80.97|80.37|81.01|80.41|81.01|80.41|80.97|80.37|7
1737835330000|2025-01-25 20:02:10|81|80.4|81.01|80.41|81.01|80.41|81|80.4|4
1737835340000|2025-01-25 20:02:20|81.02|80.42|81.01|80.41|81.02|80.42|81|80.4|3
1737835350000|2025-01-25 20:02:30|81|80.4|81|80.4|81|80.4|81|80.4|1
1737835360000|2025-01-25 20:02:40|81.01|80.41|81.01|80.41|81.01|80.41|81|80.4|3
1737835370000|2025-01-25 20:02:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737835380000|2025-01-25 20:03:00|80.99|80.39|80.96|80.36|80.99|80.39|80.96|80.36|4
1737835390000|2025-01-25 20:03:10|80.95|80.35|80.96|80.36|80.96|80.36|80.95|80.35|4
1737835400000|2025-01-25 20:03:20|80.97|80.37|80.95|80.35|80.97|80.37|80.95|80.35|5
1737835430000|2025-01-25 20:03:50|80.96|80.36|80.95|80.35|80.96|80.36|80.95|80.35|2
1737835440000|2025-01-25 20:04:00|80.94|80.34|80.95|80.35|80.95|80.35|80.94|80.34|2
1737835450000|2025-01-25 20:04:10|80.94|80.34|80.93|80.33|80.94|80.34|80.92|80.32|4
1737835470000|2025-01-25 20:04:30|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737835500000|2025-01-25 20:05:00|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|4
1737835510000|2025-01-25 20:05:10|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737835520000|2025-01-25 20:05:20|80.92|80.32|80.92|80.32|80.93|80.33|80.92|80.32|3
1737835530000|2025-01-25 20:05:30|80.93|80.33|80.97|80.37|80.97|80.37|80.93|80.33|3
1737835540000|2025-01-25 20:05:40|80.96|80.36|80.93|80.33|80.96|80.36|80.93|80.33|5
1737835570000|2025-01-25 20:06:10|80.94|80.34|80.94|80.34|80.94|80.34|80.93|80.33|3
1737835580000|2025-01-25 20:06:20|80.96|80.36|80.91|80.31|80.96|80.36|80.91|80.31|8
1737835590000|2025-01-25 20:06:30|80.92|80.32|80.93|80.33|80.93|80.33|80.92|80.32|2
1737835610000|2025-01-25 20:06:50|80.94|80.34|80.97|80.37|80.97|80.37|80.94|80.34|4
1737835620000|2025-01-25 20:07:00|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737835630000|2025-01-25 20:07:10|80.99|80.39|81|80.4|81|80.4|80.99|80.39|4
1737835650000|2025-01-25 20:07:30|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737835680000|2025-01-25 20:08:00|81|80.4|81|80.4|81|80.4|81|80.4|1
1737835690000|2025-01-25 20:08:10|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737835700000|2025-01-25 20:08:20|81|80.4|81|80.4|81.01|80.41|81|80.4|3
1737835710000|2025-01-25 20:08:30|81.01|80.41|81.03|80.43|81.03|80.43|81.01|80.41|3
1737835720000|2025-01-25 20:08:40|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737835740000|2025-01-25 20:09:00|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737835750000|2025-01-25 20:09:10|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737835780000|2025-01-25 20:09:40|81.01|80.41|81|80.4|81.01|80.41|80.99|80.39|4
1737835790000|2025-01-25 20:09:50|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737835810000|2025-01-25 20:10:10|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737835840000|2025-01-25 20:10:40|80.98|80.38|80.98|80.38|80.99|80.39|80.98|80.38|3
1737835860000|2025-01-25 20:11:00|80.99|80.39|80.99|80.39|80.99|80.39|80.98|80.38|3
1737835870000|2025-01-25 20:11:10|81|80.4|81|80.4|81.01|80.41|81|80.4|3
1737835880000|2025-01-25 20:11:20|80.99|80.39|81|80.4|81.01|80.41|80.99|80.39|4
1737835920000|2025-01-25 20:12:00|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737835930000|2025-01-25 20:12:10|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737835940000|2025-01-25 20:12:20|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737835950000|2025-01-25 20:12:30|81|80.4|81|80.4|81.01|80.41|81|80.4|3
1737835970000|2025-01-25 20:12:50|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737836030000|2025-01-25 20:13:50|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737836040000|2025-01-25 20:14:00|80.99|80.39|80.98|80.38|80.99|80.39|80.98|80.38|2
1737836080000|2025-01-25 20:14:40|80.99|80.39|81.01|80.41|81.02|80.42|80.99|80.39|4
1737836100000|2025-01-25 20:15:00|81.02|80.42|81|80.4|81.02|80.42|81|80.4|3
1737836110000|2025-01-25 20:15:10|80.99|80.39|80.99|80.39|81|80.4|80.99|80.39|5
1737836120000|2025-01-25 20:15:20|80.98|80.38|80.93|80.33|80.98|80.38|80.93|80.33|6
1737836130000|2025-01-25 20:15:30|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737836140000|2025-01-25 20:15:40|80.93|80.33|80.92|80.32|80.93|80.33|80.92|80.32|2
1737836160000|2025-01-25 20:16:00|80.93|80.33|80.97|80.37|80.97|80.37|80.92|80.32|3
1737836170000|2025-01-25 20:16:10|80.99|80.39|80.98|80.38|80.99|80.39|80.98|80.38|2
1737836180000|2025-01-25 20:16:20|80.97|80.37|80.99|80.39|80.99|80.39|80.97|80.37|2
1737836190000|2025-01-25 20:16:30|80.97|80.37|80.99|80.39|80.99|80.39|80.97|80.37|3
1737836200000|2025-01-25 20:16:40|81|80.4|81.02|80.42|81.02|80.42|81|80.4|3
1737836210000|2025-01-25 20:16:50|81.03|80.43|81.08|80.48|81.08|80.48|81.03|80.43|7
1737836220000|2025-01-25 20:17:00|81.07|80.47|81.07|80.47|81.09|80.49|81.07|80.47|5
1737836230000|2025-01-25 20:17:10|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737836240000|2025-01-25 20:17:20|81.09|80.49|81.09|80.49|81.1|80.5|81.09|80.49|3
1737836260000|2025-01-25 20:17:40|81.11|80.51|81.12|80.52|81.12|80.52|81.1|80.5|4
1737836270000|2025-01-25 20:17:50|81.1|80.5|81.1|80.5|81.11|80.51|81.1|80.5|5
1737836280000|2025-01-25 20:18:00|81.11|80.51|81.12|80.52|81.12|80.52|81.11|80.51|2
1737836290000|2025-01-25 20:18:10|81.13|80.53|81.14|80.54|81.14|80.54|81.13|80.53|4
1737836350000|2025-01-25 20:19:10|81.15|80.55|81.15|80.55|81.15|80.55|81.15|80.55|1
1737836440000|2025-01-25 20:20:40|81.18|80.58|81.21|80.61|81.21|80.61|81.18|80.58|3
1737836460000|2025-01-25 20:21:00|81.27|80.67|81.3|80.7|81.3|80.7|81.27|80.67|2
1737836470000|2025-01-25 20:21:10|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1737836480000|2025-01-25 20:21:20|81.29|80.69|81.28|80.68|81.29|80.69|81.27|80.67|4
1737836540000|2025-01-25 20:22:20|81.27|80.67|81.25|80.65|81.27|80.67|81.25|80.65|4
1737836550000|2025-01-25 20:22:30|81.24|80.64|81.23|80.63|81.24|80.64|81.22|80.62|5
1737836580000|2025-01-25 20:23:00|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737836620000|2025-01-25 20:23:40|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737836670000|2025-01-25 20:24:30|81.18|80.58|81.15|80.55|81.18|80.58|81.15|80.55|3
1737836680000|2025-01-25 20:24:40|81.14|80.54|81.14|80.54|81.15|80.55|81.14|80.54|3
1737836690000|2025-01-25 20:24:50|81.15|80.55|81.15|80.55|81.16|80.56|81.14|80.54|7
1737836700000|2025-01-25 20:25:00|81.16|80.56|81.17|80.57|81.19|80.59|81.16|80.56|5
1737836720000|2025-01-25 20:25:20|81.18|80.58|81.28|80.68|81.28|80.68|81.18|80.58|3
1737836730000|2025-01-25 20:25:30|81.29|80.69|81.31|80.71|81.32|80.72|81.29|80.69|3
1737836740000|2025-01-25 20:25:40|81.32|80.72|81.32|80.72|81.33|80.73|81.32|80.72|3
1737836750000|2025-01-25 20:25:50|81.33|80.73|81.44|80.84|81.44|80.84|81.33|80.73|7
1737836760000|2025-01-25 20:26:00|81.43|80.83|81.4|80.8|81.43|80.83|81.4|80.8|4
1737836770000|2025-01-25 20:26:10|81.41|80.81|81.41|80.81|81.41|80.81|81.4|80.8|5
1737836780000|2025-01-25 20:26:20|81.4|80.8|81.41|80.81|81.41|80.81|81.4|80.8|2
1737836790000|2025-01-25 20:26:30|81.4|80.8|81.41|80.81|81.41|80.81|81.4|80.8|2
1737836810000|2025-01-25 20:26:50|81.42|80.82|81.42|80.82|81.42|80.82|81.42|80.82|1
1737836830000|2025-01-25 20:27:10|81.41|80.81|81.42|80.82|81.42|80.82|81.41|80.81|2
1737836870000|2025-01-25 20:27:50|81.41|80.81|81.42|80.82|81.42|80.82|81.41|80.81|2
1737836900000|2025-01-25 20:28:20|81.45|80.85|81.68|81.08|81.69|81.09|81.45|80.85|11
1737836910000|2025-01-25 20:28:30|81.69|81.09|81.81|81.21|81.81|81.21|81.69|81.09|9
1737836920000|2025-01-25 20:28:40|81.82|81.22|81.81|81.21|81.82|81.22|81.81|81.21|2
1737836930000|2025-01-25 20:28:50|81.8|81.2|81.81|81.21|81.82|81.22|81.8|81.2|7
1737836940000|2025-01-25 20:29:00|81.8|81.2|81.81|81.21|81.81|81.21|81.8|81.2|4
1737836950000|2025-01-25 20:29:10|81.82|81.22|81.83|81.23|81.83|81.23|81.82|81.22|2
1737836960000|2025-01-25 20:29:20|81.84|81.24|81.76|81.16|81.87|81.27|81.76|81.16|14
1737836970000|2025-01-25 20:29:30|81.77|81.17|81.74|81.14|81.77|81.17|81.73|81.13|5
1737836980000|2025-01-25 20:29:40|81.73|81.13|81.71|81.11|81.73|81.13|81.71|81.11|3
1737836990000|2025-01-25 20:29:50|81.7|81.1|81.7|81.1|81.7|81.1|81.7|81.1|1
1737837000000|2025-01-25 20:30:00|81.62|81.02|81.63|81.03|81.63|81.03|81.62|81.02|2
1737837010000|2025-01-25 20:30:10|81.62|81.02|81.61|81.01|81.62|81.02|81.61|81.01|2
1737837020000|2025-01-25 20:30:20|81.59|80.99|81.6|81|81.61|81.01|81.59|80.99|3
1737837030000|2025-01-25 20:30:30|81.59|80.99|81.53|80.93|81.6|81|81.53|80.93|5
1737837040000|2025-01-25 20:30:40|81.52|80.92|81.52|80.92|81.52|80.92|81.52|80.92|1
1737837050000|2025-01-25 20:30:50|81.53|80.93|81.53|80.93|81.53|80.93|81.53|80.93|1
1737837060000|2025-01-25 20:31:00|81.52|80.92|81.52|80.92|81.53|80.93|81.51|80.91|7
1737837070000|2025-01-25 20:31:10|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737837090000|2025-01-25 20:31:30|81.5|80.9|81.47|80.87|81.5|80.9|81.47|80.87|3
1737837100000|2025-01-25 20:31:40|81.49|80.89|81.49|80.89|81.49|80.89|81.48|80.88|3
1737837120000|2025-01-25 20:32:00|81.5|80.9|81.51|80.91|81.51|80.91|81.49|80.89|4
1737837130000|2025-01-25 20:32:10|81.5|80.9|81.5|80.9|81.51|80.91|81.5|80.9|3
1737837140000|2025-01-25 20:32:20|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737837170000|2025-01-25 20:32:50|81.5|80.9|81.49|80.89|81.5|80.9|81.49|80.89|2
1737837180000|2025-01-25 20:33:00|81.48|80.88|81.49|80.89|81.49|80.89|81.48|80.88|2
1737837210000|2025-01-25 20:33:30|81.48|80.88|81.46|80.86|81.48|80.88|81.46|80.86|3
1737837230000|2025-01-25 20:33:50|81.47|80.87|81.47|80.87|81.48|80.88|81.47|80.87|5
1737837240000|2025-01-25 20:34:00|81.46|80.86|81.46|80.86|81.46|80.86|81.46|80.86|1
1737837260000|2025-01-25 20:34:20|81.45|80.85|81.45|80.85|81.45|80.85|81.45|80.85|1
1737837270000|2025-01-25 20:34:30|81.43|80.83|81.39|80.79|81.43|80.83|81.39|80.79|5
1737837280000|2025-01-25 20:34:40|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737837300000|2025-01-25 20:35:00|81.37|80.77|81.35|80.75|81.37|80.77|81.35|80.75|3
1737837310000|2025-01-25 20:35:10|81.34|80.74|81.29|80.69|81.34|80.74|81.29|80.69|3
1737837320000|2025-01-25 20:35:20|81.28|80.68|81.28|80.68|81.28|80.68|81.27|80.67|3
1737837340000|2025-01-25 20:35:40|81.26|80.66|81.28|80.68|81.28|80.68|81.26|80.66|2
1737837350000|2025-01-25 20:35:50|81.27|80.67|81.29|80.69|81.29|80.69|81.27|80.67|2
1737837360000|2025-01-25 20:36:00|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737837390000|2025-01-25 20:36:30|81.32|80.72|81.31|80.71|81.32|80.72|81.3|80.7|4
1737837440000|2025-01-25 20:37:20|81.32|80.72|81.32|80.72|81.32|80.72|81.31|80.71|3
1737837450000|2025-01-25 20:37:30|81.3|80.7|81.32|80.72|81.32|80.72|81.3|80.7|2
1737837460000|2025-01-25 20:37:40|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737837470000|2025-01-25 20:37:50|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|2
1737837480000|2025-01-25 20:38:00|81.31|80.71|81.29|80.69|81.31|80.71|81.29|80.69|4
1737837490000|2025-01-25 20:38:10|81.26|80.66|81.28|80.68|81.29|80.69|81.26|80.66|3
1737837510000|2025-01-25 20:38:30|81.27|80.67|81.29|80.69|81.29|80.69|81.27|80.67|2
1737837520000|2025-01-25 20:38:40|81.3|80.7|81.22|80.62|81.3|80.7|81.22|80.62|4
1737837530000|2025-01-25 20:38:50|81.25|80.65|81.24|80.64|81.25|80.65|81.23|80.63|3
1737837560000|2025-01-25 20:39:20|81.22|80.62|81.23|80.63|81.23|80.63|81.22|80.62|4
1737837580000|2025-01-25 20:39:40|81.22|80.62|81.23|80.63|81.23|80.63|81.22|80.62|4
1737837590000|2025-01-25 20:39:50|81.22|80.62|81.22|80.62|81.23|80.63|81.22|80.62|3
1737837600000|2025-01-25 20:40:00|81.23|80.63|81.19|80.59|81.23|80.63|81.19|80.59|3
1737837610000|2025-01-25 20:40:10|81.2|80.6|81.2|80.6|81.2|80.6|81.19|80.59|5
1737837620000|2025-01-25 20:40:20|81.19|80.59|81.21|80.61|81.21|80.61|81.19|80.59|3
1737837630000|2025-01-25 20:40:30|81.2|80.6|81.15|80.55|81.21|80.61|81.14|80.54|8
1737837640000|2025-01-25 20:40:40|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737837660000|2025-01-25 20:41:00|81.14|80.54|81.18|80.58|81.19|80.59|81.14|80.54|4
1737837670000|2025-01-25 20:41:10|81.19|80.59|81.2|80.6|81.2|80.6|81.19|80.59|2
1737837680000|2025-01-25 20:41:20|81.21|80.61|81.21|80.61|81.21|80.61|81.2|80.6|3
1737837720000|2025-01-25 20:42:00|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737837730000|2025-01-25 20:42:10|81.21|80.61|81.21|80.61|81.21|80.61|81.2|80.6|3
1737837750000|2025-01-25 20:42:30|81.2|80.6|81.14|80.54|81.2|80.6|81.14|80.54|3
1737837760000|2025-01-25 20:42:40|81.15|80.55|81.15|80.55|81.15|80.55|81.15|80.55|1
1737837770000|2025-01-25 20:42:50|81.16|80.56|81.18|80.58|81.18|80.58|81.16|80.56|5
1737837780000|2025-01-25 20:43:00|81.16|80.56|81.16|80.56|81.16|80.56|81.15|80.55|3
1737837790000|2025-01-25 20:43:10|81.15|80.55|81.12|80.52|81.15|80.55|81.12|80.52|2
1737837810000|2025-01-25 20:43:30|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737837840000|2025-01-25 20:44:00|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737837860000|2025-01-25 20:44:20|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737837870000|2025-01-25 20:44:30|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737837880000|2025-01-25 20:44:40|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737837900000|2025-01-25 20:45:00|81.11|80.51|81.12|80.52|81.12|80.52|81.11|80.51|2
1737837930000|2025-01-25 20:45:30|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737837950000|2025-01-25 20:45:50|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737837960000|2025-01-25 20:46:00|81.13|80.53|81.12|80.52|81.14|80.54|81.12|80.52|4
1737837980000|2025-01-25 20:46:20|81.11|80.51|81.08|80.48|81.11|80.51|81.07|80.47|5
1737837990000|2025-01-25 20:46:30|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737838010000|2025-01-25 20:46:50|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737838020000|2025-01-25 20:47:00|81.11|80.51|81.09|80.49|81.11|80.51|81.09|80.49|3
1737838050000|2025-01-25 20:47:30|81.08|80.48|81.1|80.5|81.1|80.5|81.07|80.47|4
1737838060000|2025-01-25 20:47:40|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737838070000|2025-01-25 20:47:50|81.12|80.52|81.15|80.55|81.16|80.56|81.12|80.52|4
1737838080000|2025-01-25 20:48:00|81.13|80.53|81.16|80.56|81.16|80.56|81.12|80.52|5
1737838090000|2025-01-25 20:48:10|81.14|80.54|81.12|80.52|81.14|80.54|81.12|80.52|3
1737838110000|2025-01-25 20:48:30|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737838130000|2025-01-25 20:48:50|81.12|80.52|81.12|80.52|81.13|80.53|81.12|80.52|3
1737838140000|2025-01-25 20:49:00|81.13|80.53|81.16|80.56|81.16|80.56|81.1|80.5|5
1737838150000|2025-01-25 20:49:10|81.17|80.57|81.17|80.57|81.18|80.58|81.16|80.56|5
1737838160000|2025-01-25 20:49:20|81.18|80.58|81.2|80.6|81.2|80.6|81.18|80.58|3
1737838170000|2025-01-25 20:49:30|81.27|80.67|81.3|80.7|81.3|80.7|81.27|80.67|6
1737838180000|2025-01-25 20:49:40|81.29|80.69|81.3|80.7|81.31|80.71|81.29|80.69|4
1737838190000|2025-01-25 20:49:50|81.29|80.69|81.27|80.67|81.29|80.69|81.27|80.67|2
1737838200000|2025-01-25 20:50:00|81.26|80.66|81.24|80.64|81.26|80.66|81.23|80.63|5
1737838210000|2025-01-25 20:50:10|81.23|80.63|81.23|80.63|81.23|80.63|81.22|80.62|3
1737838220000|2025-01-25 20:50:20|81.24|80.64|81.25|80.65|81.26|80.66|81.24|80.64|6
1737838230000|2025-01-25 20:50:30|81.28|80.68|81.37|80.77|81.37|80.77|81.28|80.68|6
1737838240000|2025-01-25 20:50:40|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1737838250000|2025-01-25 20:50:50|81.4|80.8|81.47|80.87|81.47|80.87|81.4|80.8|6
1737838260000|2025-01-25 20:51:00|81.46|80.86|81.38|80.78|81.46|80.86|81.37|80.77|7
1737838270000|2025-01-25 20:51:10|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737838280000|2025-01-25 20:51:20|81.35|80.75|81.37|80.77|81.37|80.77|81.35|80.75|3
1737838300000|2025-01-25 20:51:40|81.38|80.78|81.4|80.8|81.41|80.81|81.38|80.78|5
1737838310000|2025-01-25 20:51:50|81.38|80.78|81.39|80.79|81.4|80.8|81.38|80.78|6
1737838320000|2025-01-25 20:52:00|81.38|80.78|81.37|80.77|81.38|80.78|81.37|80.77|2
1737838330000|2025-01-25 20:52:10|81.36|80.76|81.36|80.76|81.37|80.77|81.36|80.76|3
1737838340000|2025-01-25 20:52:20|81.33|80.73|81.29|80.69|81.33|80.73|81.29|80.69|4
1737838350000|2025-01-25 20:52:30|81.28|80.68|81.27|80.67|81.28|80.68|81.26|80.66|3
1737838360000|2025-01-25 20:52:40|81.26|80.66|81.25|80.65|81.26|80.66|81.25|80.65|2
1737838380000|2025-01-25 20:53:00|81.26|80.66|81.26|80.66|81.26|80.66|81.25|80.65|3
1737838430000|2025-01-25 20:53:50|81.25|80.65|81.25|80.65|81.25|80.65|81.25|80.65|1
1737838440000|2025-01-25 20:54:00|81.26|80.66|81.26|80.66|81.26|80.66|81.26|80.66|1
1737838450000|2025-01-25 20:54:10|81.25|80.65|81.25|80.65|81.25|80.65|81.25|80.65|1
1737838460000|2025-01-25 20:54:20|81.24|80.64|81.19|80.59|81.24|80.64|81.19|80.59|2
1737838470000|2025-01-25 20:54:30|81.18|80.58|81.16|80.56|81.18|80.58|81.16|80.56|3
1737838480000|2025-01-25 20:54:40|81.15|80.55|81.2|80.6|81.2|80.6|81.15|80.55|3
1737838490000|2025-01-25 20:54:50|81.19|80.59|81.25|80.65|81.25|80.65|81.19|80.59|5
1737838530000|2025-01-25 20:55:30|81.24|80.64|81.18|80.58|81.24|80.64|81.18|80.58|5
1737838540000|2025-01-25 20:55:40|81.19|80.59|81.36|80.76|81.37|80.77|81.19|80.59|9
1737838550000|2025-01-25 20:55:50|81.34|80.74|81.31|80.71|81.35|80.75|81.3|80.7|8
1737838560000|2025-01-25 20:56:00|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737838580000|2025-01-25 20:56:20|81.29|80.69|81.28|80.68|81.3|80.7|81.28|80.68|4
1737838600000|2025-01-25 20:56:40|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737838610000|2025-01-25 20:56:50|81.26|80.66|81.26|80.66|81.26|80.66|81.26|80.66|1
1737838620000|2025-01-25 20:57:00|81.27|80.67|81.25|80.65|81.27|80.67|81.24|80.64|5
1737838630000|2025-01-25 20:57:10|81.26|80.66|81.2|80.6|81.26|80.66|81.2|80.6|6
1737838650000|2025-01-25 20:57:30|81.13|80.53|81.15|80.55|81.16|80.56|81.12|80.52|7
1737838670000|2025-01-25 20:57:50|81.16|80.56|81.16|80.56|81.16|80.56|81.15|80.55|3
1737838680000|2025-01-25 20:58:00|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737838690000|2025-01-25 20:58:10|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|2
1737838700000|2025-01-25 20:58:20|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737838710000|2025-01-25 20:58:30|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737838730000|2025-01-25 20:58:50|81.11|80.51|81.11|80.51|81.12|80.52|81.11|80.51|3
1737838740000|2025-01-25 20:59:00|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737838770000|2025-01-25 20:59:30|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737838800000|2025-01-25 21:00:00|81.11|80.51|81.17|80.57|81.17|80.57|81.11|80.51|4
1737838810000|2025-01-25 21:00:10|81.16|80.56|81.11|80.51|81.16|80.56|81.11|80.51|9
1737838830000|2025-01-25 21:00:30|81.12|80.52|81.16|80.56|81.16|80.56|81.12|80.52|3
1737838840000|2025-01-25 21:00:40|81.17|80.57|81.18|80.58|81.18|80.58|81.16|80.56|4
1737838860000|2025-01-25 21:01:00|81.19|80.59|81.18|80.58|81.19|80.59|81.18|80.58|2
1737838870000|2025-01-25 21:01:10|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737838880000|2025-01-25 21:01:20|81.17|80.57|81.16|80.56|81.18|80.58|81.16|80.56|4
1737838890000|2025-01-25 21:01:30|81.17|80.57|81.13|80.53|81.17|80.57|81.13|80.53|5
1737838900000|2025-01-25 21:01:40|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737838910000|2025-01-25 21:01:50|81.11|80.51|81.09|80.49|81.11|80.51|81.09|80.49|3
1737838920000|2025-01-25 21:02:00|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737838930000|2025-01-25 21:02:10|81.09|80.49|81.09|80.49|81.09|80.49|81.08|80.48|3
1737838940000|2025-01-25 21:02:20|81.11|80.51|81.17|80.57|81.17|80.57|81.1|80.5|3
1737838950000|2025-01-25 21:02:30|81.19|80.59|81.21|80.61|81.21|80.61|81.18|80.58|5
1737838960000|2025-01-25 21:02:40|81.22|80.62|81.23|80.63|81.23|80.63|81.22|80.62|2
1737838970000|2025-01-25 21:02:50|81.24|80.64|81.2|80.6|81.24|80.64|81.2|80.6|5
1737838980000|2025-01-25 21:03:00|81.18|80.58|81.13|80.53|81.18|80.58|81.13|80.53|6
1737838990000|2025-01-25 21:03:10|81.12|80.52|81.11|80.51|81.12|80.52|81.11|80.51|2
1737839010000|2025-01-25 21:03:30|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737839020000|2025-01-25 21:03:40|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737839040000|2025-01-25 21:04:00|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|2
1737839050000|2025-01-25 21:04:10|81.09|80.49|81.12|80.52|81.12|80.52|81.09|80.49|5
1737839060000|2025-01-25 21:04:20|81.11|80.51|81.09|80.49|81.11|80.51|81.09|80.49|4
1737839070000|2025-01-25 21:04:30|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737839080000|2025-01-25 21:04:40|81.1|80.5|81.11|80.51|81.11|80.51|81.1|80.5|2
1737839090000|2025-01-25 21:04:50|81.15|80.55|81.16|80.56|81.16|80.56|81.15|80.55|2
1737839100000|2025-01-25 21:05:00|81.15|80.55|81.12|80.52|81.16|80.56|81.12|80.52|4
1737839110000|2025-01-25 21:05:10|81.13|80.53|81.13|80.53|81.16|80.56|81.13|80.53|13
1737839120000|2025-01-25 21:05:20|81.12|80.52|81.09|80.49|81.12|80.52|81.09|80.49|6
1737839130000|2025-01-25 21:05:30|81.1|80.5|81.11|80.51|81.11|80.51|81.1|80.5|2
1737839140000|2025-01-25 21:05:40|81.1|80.5|81.15|80.55|81.15|80.55|81.1|80.5|3
1737839150000|2025-01-25 21:05:50|81.16|80.56|81.16|80.56|81.17|80.57|81.15|80.55|7
1737839160000|2025-01-25 21:06:00|81.15|80.55|81.16|80.56|81.17|80.57|81.15|80.55|6
1737839170000|2025-01-25 21:06:10|81.15|80.55|81.17|80.57|81.17|80.57|81.15|80.55|3
1737839190000|2025-01-25 21:06:30|81.16|80.56|81.17|80.57|81.18|80.58|81.16|80.56|6
1737839210000|2025-01-25 21:06:50|81.16|80.56|81.17|80.57|81.17|80.57|81.16|80.56|2
1737839220000|2025-01-25 21:07:00|81.16|80.56|81.15|80.55|81.16|80.56|81.15|80.55|4
1737839230000|2025-01-25 21:07:10|81.16|80.56|81.12|80.52|81.16|80.56|81.12|80.52|5
1737839240000|2025-01-25 21:07:20|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737839250000|2025-01-25 21:07:30|81.11|80.51|81.09|80.49|81.12|80.52|81.09|80.49|5
1737839280000|2025-01-25 21:08:00|81.07|80.47|81.06|80.46|81.07|80.47|81.06|80.46|2
1737839290000|2025-01-25 21:08:10|81.05|80.45|81.01|80.41|81.06|80.46|81.01|80.41|5
1737839300000|2025-01-25 21:08:20|81|80.4|80.97|80.37|81|80.4|80.97|80.37|5
1737839330000|2025-01-25 21:08:50|80.98|80.38|81|80.4|81|80.4|80.97|80.37|6
1737839340000|2025-01-25 21:09:00|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737839350000|2025-01-25 21:09:10|81.01|80.41|81.05|80.45|81.05|80.45|81.01|80.41|4
1737839360000|2025-01-25 21:09:20|81.02|80.42|81.06|80.46|81.06|80.46|81.02|80.42|5
1737839370000|2025-01-25 21:09:30|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737839400000|2025-01-25 21:10:00|81.06|80.46|81.01|80.41|81.06|80.46|81.01|80.41|5
1737839410000|2025-01-25 21:10:10|81|80.4|80.99|80.39|81.01|80.41|80.99|80.39|6
1737839420000|2025-01-25 21:10:20|81|80.4|81|80.4|81|80.4|81|80.4|1
1737839430000|2025-01-25 21:10:30|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737839440000|2025-01-25 21:10:40|81|80.4|81|80.4|81.01|80.41|81|80.4|3
1737839470000|2025-01-25 21:11:10|81.01|80.41|81.04|80.44|81.04|80.44|81.01|80.41|6
1737839480000|2025-01-25 21:11:20|81.05|80.45|81.05|80.45|81.06|80.46|81.05|80.45|3
1737839490000|2025-01-25 21:11:30|81.03|80.43|81.04|80.44|81.04|80.44|81.01|80.41|5
1737839500000|2025-01-25 21:11:40|81.05|80.45|81.06|80.46|81.06|80.46|81.04|80.44|4
1737839510000|2025-01-25 21:11:50|81.05|80.45|81.05|80.45|81.05|80.45|81.03|80.43|7
1737839520000|2025-01-25 21:12:00|81.06|80.46|81.03|80.43|81.06|80.46|81.02|80.42|5
1737839530000|2025-01-25 21:12:10|81.02|80.42|80.99|80.39|81.03|80.43|80.99|80.39|6
1737839540000|2025-01-25 21:12:20|80.98|80.38|80.99|80.39|80.99|80.39|80.98|80.38|2
1737839550000|2025-01-25 21:12:30|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737839570000|2025-01-25 21:12:50|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737839580000|2025-01-25 21:13:00|81.01|80.41|81.07|80.47|81.07|80.47|81|80.4|8
1737839590000|2025-01-25 21:13:10|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|2
1737839600000|2025-01-25 21:13:20|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|2
1737839610000|2025-01-25 21:13:30|81.09|80.49|81.07|80.47|81.09|80.49|81.07|80.47|3
1737839620000|2025-01-25 21:13:40|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737839630000|2025-01-25 21:13:50|81.07|80.47|81.03|80.43|81.07|80.47|81.02|80.42|4
1737839640000|2025-01-25 21:14:00|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737839650000|2025-01-25 21:14:10|81|80.4|80.99|80.39|81.02|80.42|80.99|80.39|5
1737839660000|2025-01-25 21:14:20|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737839700000|2025-01-25 21:15:00|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737839710000|2025-01-25 21:15:10|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737839730000|2025-01-25 21:15:30|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737839740000|2025-01-25 21:15:40|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737839750000|2025-01-25 21:15:50|81|80.4|81|80.4|81|80.4|80.99|80.39|3
1737839760000|2025-01-25 21:16:00|80.99|80.39|80.98|80.38|80.99|80.39|80.98|80.38|2
1737839780000|2025-01-25 21:16:20|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737839790000|2025-01-25 21:16:30|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737839810000|2025-01-25 21:16:50|81.02|80.42|81.01|80.41|81.02|80.42|81|80.4|4
1737839820000|2025-01-25 21:17:00|81|80.4|81|80.4|81.01|80.41|80.99|80.39|5
1737839850000|2025-01-25 21:17:30|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737839870000|2025-01-25 21:17:50|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|5
1737839890000|2025-01-25 21:18:10|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737839910000|2025-01-25 21:18:30|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737839940000|2025-01-25 21:19:00|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737839950000|2025-01-25 21:19:10|81.07|80.47|81.08|80.48|81.08|80.48|81.07|80.47|2
1737839960000|2025-01-25 21:19:20|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|2
1737839980000|2025-01-25 21:19:40|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737839990000|2025-01-25 21:19:50|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737840010000|2025-01-25 21:20:10|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737840030000|2025-01-25 21:20:30|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737840060000|2025-01-25 21:21:00|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737840080000|2025-01-25 21:21:20|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737840090000|2025-01-25 21:21:30|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737840100000|2025-01-25 21:21:40|81.11|80.51|81.11|80.51|81.11|80.51|81.1|80.5|3
1737840110000|2025-01-25 21:21:50|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737840120000|2025-01-25 21:22:00|81.09|80.49|81.05|80.45|81.09|80.49|81.04|80.44|5
1737840150000|2025-01-25 21:22:30|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737840160000|2025-01-25 21:22:40|81.07|80.47|81.06|80.46|81.07|80.47|81.06|80.46|2
1737840170000|2025-01-25 21:22:50|81.07|80.47|81.05|80.45|81.07|80.47|81.04|80.44|5
1737840180000|2025-01-25 21:23:00|81.04|80.44|80.94|80.34|81.04|80.44|80.94|80.34|8
1737840190000|2025-01-25 21:23:10|80.93|80.33|80.93|80.33|80.94|80.34|80.93|80.33|3
1737840200000|2025-01-25 21:23:20|80.92|80.32|80.88|80.28|80.92|80.32|80.88|80.28|5
1737840210000|2025-01-25 21:23:30|80.87|80.27|80.86|80.26|80.88|80.28|80.85|80.25|8
1737840230000|2025-01-25 21:23:50|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|2
1737840240000|2025-01-25 21:24:00|80.89|80.29|80.89|80.29|80.89|80.29|80.88|80.28|3
1737840250000|2025-01-25 21:24:10|80.9|80.3|80.97|80.37|80.97|80.37|80.9|80.3|6
1737840260000|2025-01-25 21:24:20|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737840270000|2025-01-25 21:24:30|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737840280000|2025-01-25 21:24:40|81.01|80.41|81|80.4|81.01|80.41|81|80.4|4
1737840290000|2025-01-25 21:24:50|80.99|80.39|80.99|80.39|81|80.4|80.99|80.39|3
1737840330000|2025-01-25 21:25:30|80.98|80.38|80.99|80.39|80.99|80.39|80.98|80.38|2
1737840340000|2025-01-25 21:25:40|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737840350000|2025-01-25 21:25:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737840360000|2025-01-25 21:26:00|80.99|80.39|80.92|80.32|80.99|80.39|80.92|80.32|7
1737840370000|2025-01-25 21:26:10|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737840380000|2025-01-25 21:26:20|80.92|80.32|80.91|80.31|80.92|80.32|80.9|80.3|4
1737840390000|2025-01-25 21:26:30|80.92|80.32|80.93|80.33|80.95|80.35|80.92|80.32|7
1737840400000|2025-01-25 21:26:40|80.92|80.32|80.91|80.31|80.92|80.32|80.9|80.3|4
1737840410000|2025-01-25 21:26:50|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737840420000|2025-01-25 21:27:00|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737840430000|2025-01-25 21:27:10|80.9|80.3|80.92|80.32|80.92|80.32|80.9|80.3|3
1737840460000|2025-01-25 21:27:40|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737840470000|2025-01-25 21:27:50|80.96|80.36|80.94|80.34|80.96|80.36|80.93|80.33|5
1737840480000|2025-01-25 21:28:00|80.95|80.35|80.95|80.35|80.95|80.35|80.95|80.35|1
1737840490000|2025-01-25 21:28:10|80.96|80.36|80.97|80.37|80.97|80.37|80.96|80.36|2
1737840520000|2025-01-25 21:28:40|80.96|80.36|80.97|80.37|80.97|80.37|80.96|80.36|2
1737840530000|2025-01-25 21:28:50|80.98|80.38|81|80.4|81|80.4|80.98|80.38|5
1737840540000|2025-01-25 21:29:00|80.98|80.38|81|80.4|81|80.4|80.98|80.38|3
1737840560000|2025-01-25 21:29:20|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737840580000|2025-01-25 21:29:40|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737840600000|2025-01-25 21:30:00|81.02|80.42|81.07|80.47|81.08|80.48|81.02|80.42|5
1737840610000|2025-01-25 21:30:10|81.08|80.48|81.08|80.48|81.08|80.48|81.07|80.47|5
1737840630000|2025-01-25 21:30:30|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737840650000|2025-01-25 21:30:50|81.08|80.48|81.04|80.44|81.08|80.48|81.03|80.43|5
1737840660000|2025-01-25 21:31:00|81.03|80.43|81.01|80.41|81.03|80.43|81.01|80.41|3
1737840670000|2025-01-25 21:31:10|81|80.4|81|80.4|81|80.4|81|80.4|1
1737840680000|2025-01-25 21:31:20|80.99|80.39|80.94|80.34|80.99|80.39|80.94|80.34|6
1737840690000|2025-01-25 21:31:30|80.92|80.32|80.89|80.29|80.92|80.32|80.88|80.28|9
1737840700000|2025-01-25 21:31:40|80.9|80.3|80.91|80.31|80.92|80.32|80.9|80.3|4
1737840710000|2025-01-25 21:31:50|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737840720000|2025-01-25 21:32:00|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737840730000|2025-01-25 21:32:10|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737840740000|2025-01-25 21:32:20|80.88|80.28|80.89|80.29|80.91|80.31|80.88|80.28|7
1737840750000|2025-01-25 21:32:30|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737840760000|2025-01-25 21:32:40|80.92|80.32|80.93|80.33|80.93|80.33|80.92|80.32|2
1737840770000|2025-01-25 21:32:50|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737840780000|2025-01-25 21:33:00|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737840800000|2025-01-25 21:33:20|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737840810000|2025-01-25 21:33:30|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737840820000|2025-01-25 21:33:40|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737840840000|2025-01-25 21:34:00|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|4
1737840850000|2025-01-25 21:34:10|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737840870000|2025-01-25 21:34:30|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|4
1737840880000|2025-01-25 21:34:40|80.86|80.26|80.88|80.28|80.88|80.28|80.86|80.26|3
1737840890000|2025-01-25 21:34:50|80.89|80.29|80.84|80.24|80.89|80.29|80.84|80.24|4
1737840900000|2025-01-25 21:35:00|80.81|80.21|80.83|80.23|80.83|80.23|80.81|80.21|3
1737840930000|2025-01-25 21:35:30|80.82|80.22|80.83|80.23|80.83|80.23|80.82|80.22|2
1737840940000|2025-01-25 21:35:40|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|2
1737840950000|2025-01-25 21:35:50|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|2
1737840970000|2025-01-25 21:36:10|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737840980000|2025-01-25 21:36:20|80.87|80.27|80.84|80.24|80.87|80.27|80.84|80.24|4
1737840990000|2025-01-25 21:36:30|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|4
1737841010000|2025-01-25 21:36:50|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737841020000|2025-01-25 21:37:00|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737841030000|2025-01-25 21:37:10|80.82|80.22|80.83|80.23|80.83|80.23|80.82|80.22|4
1737841040000|2025-01-25 21:37:20|80.84|80.24|80.83|80.23|80.87|80.27|80.83|80.23|5
1737841050000|2025-01-25 21:37:30|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737841060000|2025-01-25 21:37:40|80.82|80.22|80.82|80.22|80.83|80.23|80.82|80.22|3
1737841070000|2025-01-25 21:37:50|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737841110000|2025-01-25 21:38:30|80.82|80.22|80.86|80.26|80.86|80.26|80.82|80.22|5
1737841120000|2025-01-25 21:38:40|80.88|80.28|80.88|80.28|80.88|80.28|80.87|80.27|3
1737841130000|2025-01-25 21:38:50|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737841140000|2025-01-25 21:39:00|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737841150000|2025-01-25 21:39:10|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737841160000|2025-01-25 21:39:20|80.88|80.28|80.84|80.24|80.88|80.28|80.84|80.24|3
1737841170000|2025-01-25 21:39:30|80.83|80.23|80.83|80.23|80.84|80.24|80.83|80.23|3
1737841180000|2025-01-25 21:39:40|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737841190000|2025-01-25 21:39:50|80.81|80.21|80.74|80.14|80.81|80.21|80.74|80.14|8
1737841200000|2025-01-25 21:40:00|80.78|80.18|80.78|80.18|80.78|80.18|80.77|80.17|3
1737841210000|2025-01-25 21:40:10|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737841220000|2025-01-25 21:40:20|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737841260000|2025-01-25 21:41:00|80.77|80.17|80.77|80.17|80.78|80.18|80.75|80.15|7
1737841270000|2025-01-25 21:41:10|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737841280000|2025-01-25 21:41:20|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737841310000|2025-01-25 21:41:50|80.81|80.21|80.82|80.22|80.85|80.25|80.8|80.2|6
1737841320000|2025-01-25 21:42:00|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|2
1737841340000|2025-01-25 21:42:20|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737841350000|2025-01-25 21:42:30|80.8|80.2|80.79|80.19|80.8|80.2|80.79|80.19|2
1737841370000|2025-01-25 21:42:50|80.8|80.2|80.8|80.2|80.81|80.21|80.8|80.2|3
1737841390000|2025-01-25 21:43:10|80.81|80.21|80.8|80.2|80.81|80.21|80.79|80.19|3
1737841410000|2025-01-25 21:43:30|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737841420000|2025-01-25 21:43:40|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737841430000|2025-01-25 21:43:50|80.82|80.22|80.83|80.23|80.83|80.23|80.82|80.22|4
1737841470000|2025-01-25 21:44:30|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737841480000|2025-01-25 21:44:40|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737841490000|2025-01-25 21:44:50|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737841500000|2025-01-25 21:45:00|80.82|80.22|80.88|80.28|80.88|80.28|80.82|80.22|3
1737841510000|2025-01-25 21:45:10|80.87|80.27|80.87|80.27|80.88|80.28|80.87|80.27|3
1737841520000|2025-01-25 21:45:20|80.86|80.26|80.88|80.28|80.88|80.28|80.86|80.26|3
1737841530000|2025-01-25 21:45:30|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737841540000|2025-01-25 21:45:40|80.86|80.26|80.82|80.22|80.86|80.26|80.82|80.22|4
1737841570000|2025-01-25 21:46:10|80.84|80.24|80.82|80.22|80.84|80.24|80.82|80.22|2
1737841590000|2025-01-25 21:46:30|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737841600000|2025-01-25 21:46:40|80.82|80.22|80.82|80.22|80.83|80.23|80.82|80.22|3
1737841610000|2025-01-25 21:46:50|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737841640000|2025-01-25 21:47:20|80.85|80.25|80.84|80.24|80.86|80.26|80.84|80.24|5
1737841670000|2025-01-25 21:47:50|80.87|80.27|80.87|80.27|80.88|80.28|80.86|80.26|5
1737841680000|2025-01-25 21:48:00|80.84|80.24|80.83|80.23|80.84|80.24|80.83|80.23|2
1737841690000|2025-01-25 21:48:10|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737841700000|2025-01-25 21:48:20|80.8|80.2|80.78|80.18|80.8|80.2|80.78|80.18|2
1737841710000|2025-01-25 21:48:30|80.77|80.17|80.72|80.12|80.77|80.17|80.72|80.12|4
1737841720000|2025-01-25 21:48:40|80.71|80.11|80.69|80.09|80.72|80.12|80.69|80.09|4
1737841730000|2025-01-25 21:48:50|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737841740000|2025-01-25 21:49:00|80.71|80.11|80.71|80.11|80.72|80.12|80.71|80.11|3
1737841770000|2025-01-25 21:49:30|80.7|80.1|80.72|80.12|80.72|80.12|80.7|80.1|3
1737841780000|2025-01-25 21:49:40|80.74|80.14|80.73|80.13|80.74|80.14|80.73|80.13|2
1737841790000|2025-01-25 21:49:50|80.74|80.14|80.76|80.16|80.76|80.16|80.74|80.14|3
1737841800000|2025-01-25 21:50:00|80.75|80.15|80.73|80.13|80.75|80.15|80.73|80.13|5
1737841810000|2025-01-25 21:50:10|80.74|80.14|80.75|80.15|80.75|80.15|80.74|80.14|2
1737841820000|2025-01-25 21:50:20|80.76|80.16|80.76|80.16|80.76|80.16|80.76|80.16|1
1737841830000|2025-01-25 21:50:30|80.77|80.17|80.77|80.17|80.77|80.17|80.77|80.17|1
1737841840000|2025-01-25 21:50:40|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737841850000|2025-01-25 21:50:50|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737841860000|2025-01-25 21:51:00|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737841870000|2025-01-25 21:51:10|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737841890000|2025-01-25 21:51:30|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737841920000|2025-01-25 21:52:00|80.82|80.22|80.8|80.2|80.82|80.22|80.8|80.2|3
1737841940000|2025-01-25 21:52:20|80.81|80.21|80.81|80.21|80.81|80.21|80.8|80.2|3
1737841960000|2025-01-25 21:52:40|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737841970000|2025-01-25 21:52:50|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737842000000|2025-01-25 21:53:20|80.86|80.26|80.86|80.26|80.86|80.26|80.85|80.25|3
1737842010000|2025-01-25 21:53:30|80.87|80.27|80.87|80.27|80.87|80.27|80.86|80.26|3
1737842020000|2025-01-25 21:53:40|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737842030000|2025-01-25 21:53:50|80.89|80.29|80.97|80.37|80.97|80.37|80.89|80.29|6
1737842040000|2025-01-25 21:54:00|80.96|80.36|80.99|80.39|80.99|80.39|80.93|80.33|5
1737842050000|2025-01-25 21:54:10|80.98|80.38|80.99|80.39|80.99|80.39|80.98|80.38|2
1737842070000|2025-01-25 21:54:30|80.98|80.38|80.95|80.35|80.99|80.39|80.93|80.33|7
1737842080000|2025-01-25 21:54:40|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|4
1737842090000|2025-01-25 21:54:50|80.99|80.39|81|80.4|81|80.4|80.98|80.38|8
1737842100000|2025-01-25 21:55:00|81.01|80.41|81.08|80.48|81.08|80.48|81|80.4|7
1737842110000|2025-01-25 21:55:10|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737842130000|2025-01-25 21:55:30|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737842140000|2025-01-25 21:55:40|81.07|80.47|81.09|80.49|81.09|80.49|81.07|80.47|3
1737842170000|2025-01-25 21:56:10|81.1|80.5|81.11|80.51|81.11|80.51|81.1|80.5|2
1737842190000|2025-01-25 21:56:30|81.12|80.52|81.13|80.53|81.16|80.56|81.12|80.52|9
1737842200000|2025-01-25 21:56:40|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737842220000|2025-01-25 21:57:00|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737842230000|2025-01-25 21:57:10|81.08|80.48|81.08|80.48|81.09|80.49|81.08|80.48|3
1737842240000|2025-01-25 21:57:20|81.07|80.47|81.06|80.46|81.07|80.47|81.06|80.46|2
1737842250000|2025-01-25 21:57:30|81.05|80.45|81.01|80.41|81.05|80.45|81|80.4|6
1737842260000|2025-01-25 21:57:40|81|80.4|80.99|80.39|81|80.4|80.99|80.39|2
1737842280000|2025-01-25 21:58:00|81|80.4|81.02|80.42|81.02|80.42|81|80.4|6
1737842290000|2025-01-25 21:58:10|81.03|80.43|81.06|80.46|81.06|80.46|81.03|80.43|4
1737842300000|2025-01-25 21:58:20|81.05|80.45|81.06|80.46|81.06|80.46|81.05|80.45|4
1737842310000|2025-01-25 21:58:30|81.07|80.47|81.02|80.42|81.07|80.47|81.02|80.42|7
1737842320000|2025-01-25 21:58:40|81.03|80.43|81.06|80.46|81.06|80.46|81.03|80.43|2
1737842330000|2025-01-25 21:58:50|81.04|80.44|81.02|80.42|81.04|80.44|81.02|80.42|3
1737842340000|2025-01-25 21:59:00|81.01|80.41|80.99|80.39|81.01|80.41|80.99|80.39|5
1737842370000|2025-01-25 21:59:30|80.98|80.38|80.98|80.38|80.99|80.39|80.98|80.38|3
1737842380000|2025-01-25 21:59:40|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737842390000|2025-01-25 21:59:50|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737842400000|2025-01-25 22:00:00|81.01|80.41|81.03|80.43|81.03|80.43|81.01|80.41|4
1737842410000|2025-01-25 22:00:10|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737842420000|2025-01-25 22:00:20|81|80.4|81|80.4|81.01|80.41|81|80.4|5
1737842430000|2025-01-25 22:00:30|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|5
1737842440000|2025-01-25 22:00:40|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737842450000|2025-01-25 22:00:50|81.07|80.47|81.07|80.47|81.07|80.47|81.06|80.46|5
1737842460000|2025-01-25 22:01:00|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1737842470000|2025-01-25 22:01:10|81.06|80.46|81.06|80.46|81.07|80.47|81.06|80.46|3
1737842480000|2025-01-25 22:01:20|81.07|80.47|81.1|80.5|81.1|80.5|81.07|80.47|3
1737842520000|2025-01-25 22:02:00|81.11|80.51|81.11|80.51|81.11|80.51|81.1|80.5|3
1737842530000|2025-01-25 22:02:10|81.15|80.55|81.17|80.57|81.17|80.57|81.15|80.55|2
1737842540000|2025-01-25 22:02:20|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737842550000|2025-01-25 22:02:30|81.2|80.6|81.19|80.59|81.2|80.6|81.19|80.59|2
1737842560000|2025-01-25 22:02:40|81.17|80.57|81.18|80.58|81.18|80.58|81.17|80.57|4
1737842580000|2025-01-25 22:03:00|81.17|80.57|81.18|80.58|81.18|80.58|81.17|80.57|2
1737842590000|2025-01-25 22:03:10|81.17|80.57|81.17|80.57|81.18|80.58|81.17|80.57|3
1737842600000|2025-01-25 22:03:20|81.18|80.58|81.17|80.57|81.18|80.58|81.17|80.57|2
1737842610000|2025-01-25 22:03:30|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737842620000|2025-01-25 22:03:40|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737842640000|2025-01-25 22:04:00|81.19|80.59|81.2|80.6|81.2|80.6|81.17|80.57|5
1737842660000|2025-01-25 22:04:20|81.19|80.59|81.2|80.6|81.2|80.6|81.19|80.59|2
1737842670000|2025-01-25 22:04:30|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737842680000|2025-01-25 22:04:40|81.24|80.64|81.24|80.64|81.24|80.64|81.24|80.64|1
1737842690000|2025-01-25 22:04:50|81.25|80.65|81.22|80.62|81.26|80.66|81.21|80.61|4
1737842700000|2025-01-25 22:05:00|81.19|80.59|81.23|80.63|81.23|80.63|81.19|80.59|5
1737842710000|2025-01-25 22:05:10|81.24|80.64|81.26|80.66|81.27|80.67|81.24|80.64|7
1737842720000|2025-01-25 22:05:20|81.27|80.67|81.28|80.68|81.29|80.69|81.27|80.67|4
1737842740000|2025-01-25 22:05:40|81.27|80.67|81.27|80.67|81.28|80.68|81.26|80.66|5
1737842760000|2025-01-25 22:06:00|81.26|80.66|81.28|80.68|81.28|80.68|81.26|80.66|3
1737842770000|2025-01-25 22:06:10|81.26|80.66|81.27|80.67|81.27|80.67|81.26|80.66|2
1737842780000|2025-01-25 22:06:20|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|4
1737842790000|2025-01-25 22:06:30|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737842800000|2025-01-25 22:06:40|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737842820000|2025-01-25 22:07:00|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737842840000|2025-01-25 22:07:20|81.31|80.71|81.32|80.72|81.32|80.72|81.31|80.71|2
1737842860000|2025-01-25 22:07:40|81.31|80.71|81.31|80.71|81.31|80.71|81.3|80.7|3
1737842880000|2025-01-25 22:08:00|81.3|80.7|81.3|80.7|81.31|80.71|81.3|80.7|3
1737842910000|2025-01-25 22:08:30|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737842930000|2025-01-25 22:08:50|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737842940000|2025-01-25 22:09:00|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737842960000|2025-01-25 22:09:20|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737842990000|2025-01-25 22:09:50|81.33|80.73|81.36|80.76|81.36|80.76|81.33|80.73|2
1737843000000|2025-01-25 22:10:00|81.35|80.75|81.38|80.78|81.38|80.78|81.35|80.75|4
1737843010000|2025-01-25 22:10:10|81.36|80.76|81.36|80.76|81.36|80.76|81.36|80.76|1
1737843020000|2025-01-25 22:10:20|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737843030000|2025-01-25 22:10:30|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737843040000|2025-01-25 22:10:40|81.39|80.79|81.38|80.78|81.39|80.79|81.37|80.77|3
1737843050000|2025-01-25 22:10:50|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737843060000|2025-01-25 22:11:00|81.39|80.79|81.33|80.73|81.4|80.8|81.33|80.73|7
1737843080000|2025-01-25 22:11:20|81.34|80.74|81.35|80.75|81.36|80.76|81.34|80.74|4
1737843100000|2025-01-25 22:11:40|81.37|80.77|81.37|80.77|81.37|80.77|81.36|80.76|3
1737843110000|2025-01-25 22:11:50|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737843120000|2025-01-25 22:12:00|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737843130000|2025-01-25 22:12:10|81.37|80.77|81.38|80.78|81.38|80.78|81.37|80.77|2
1737843140000|2025-01-25 22:12:20|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737843150000|2025-01-25 22:12:30|81.36|80.76|81.36|80.76|81.36|80.76|81.36|80.76|1
1737843160000|2025-01-25 22:12:40|81.37|80.77|81.38|80.78|81.38|80.78|81.37|80.77|4
1737843170000|2025-01-25 22:12:50|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737843180000|2025-01-25 22:13:00|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1737843190000|2025-01-25 22:13:10|81.38|80.78|81.33|80.73|81.38|80.78|81.33|80.73|5
1737843200000|2025-01-25 22:13:20|81.3|80.7|81.31|80.71|81.32|80.72|81.3|80.7|3
1737843230000|2025-01-25 22:13:50|81.3|80.7|81.31|80.71|81.31|80.71|81.3|80.7|2
1737843240000|2025-01-25 22:14:00|81.3|80.7|81.37|80.77|81.37|80.77|81.3|80.7|4
1737843250000|2025-01-25 22:14:10|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737843280000|2025-01-25 22:14:40|81.39|80.79|81.4|80.8|81.4|80.8|81.39|80.79|2
1737843290000|2025-01-25 22:14:50|81.41|80.81|81.41|80.81|81.41|80.81|81.41|80.81|1
1737843300000|2025-01-25 22:15:00|81.42|80.82|81.43|80.83|81.43|80.83|81.42|80.82|2
1737843310000|2025-01-25 22:15:10|81.42|80.82|81.3|80.7|81.42|80.82|81.29|80.69|16
1737843330000|2025-01-25 22:15:30|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737843340000|2025-01-25 22:15:40|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737843350000|2025-01-25 22:15:50|81.33|80.73|81.33|80.73|81.33|80.73|81.33|80.73|1
1737843370000|2025-01-25 22:16:10|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737843410000|2025-01-25 22:16:50|81.31|80.71|81.32|80.72|81.32|80.72|81.31|80.71|2
1737843430000|2025-01-25 22:17:10|81.33|80.73|81.32|80.72|81.33|80.73|81.32|80.72|2
1737843440000|2025-01-25 22:17:20|81.33|80.73|81.33|80.73|81.33|80.73|81.33|80.73|1
1737843450000|2025-01-25 22:17:30|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737843460000|2025-01-25 22:17:40|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737843480000|2025-01-25 22:18:00|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737843510000|2025-01-25 22:18:30|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737843530000|2025-01-25 22:18:50|81.28|80.68|81.27|80.67|81.29|80.69|81.27|80.67|3
1737843540000|2025-01-25 22:19:00|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737843560000|2025-01-25 22:19:20|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737843570000|2025-01-25 22:19:30|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737843580000|2025-01-25 22:19:40|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737843600000|2025-01-25 22:20:00|81.3|80.7|81.31|80.71|81.31|80.71|81.3|80.7|2
1737843630000|2025-01-25 22:20:30|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737843640000|2025-01-25 22:20:40|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|2
1737843690000|2025-01-25 22:21:30|81.27|80.67|81.28|80.68|81.28|80.68|81.27|80.67|2
1737843700000|2025-01-25 22:21:40|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737843710000|2025-01-25 22:21:50|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|2
1737843720000|2025-01-25 22:22:00|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737843730000|2025-01-25 22:22:10|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737843740000|2025-01-25 22:22:20|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737843760000|2025-01-25 22:22:40|81.29|80.69|81.28|80.68|81.29|80.69|81.27|80.67|3
1737843790000|2025-01-25 22:23:10|81.27|80.67|81.24|80.64|81.27|80.67|81.24|80.64|2
1737843820000|2025-01-25 22:23:40|81.23|80.63|81.24|80.64|81.24|80.64|81.23|80.63|2
1737843840000|2025-01-25 22:24:00|81.23|80.63|81.22|80.62|81.23|80.63|81.22|80.62|2
1737843870000|2025-01-25 22:24:30|81.21|80.61|81.2|80.6|81.21|80.61|81.19|80.59|9
1737843900000|2025-01-25 22:25:00|81.22|80.62|81.21|80.61|81.22|80.62|81.21|80.61|2
1737843930000|2025-01-25 22:25:30|81.19|80.59|81.21|80.61|81.21|80.61|81.19|80.59|2
1737843940000|2025-01-25 22:25:40|81.2|80.6|81.19|80.59|81.2|80.6|81.18|80.58|4
1737843950000|2025-01-25 22:25:50|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|4
1737843960000|2025-01-25 22:26:00|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|2
1737843970000|2025-01-25 22:26:10|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737843990000|2025-01-25 22:26:30|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737844020000|2025-01-25 22:27:00|81.2|80.6|81.19|80.59|81.2|80.6|81.19|80.59|2
1737844040000|2025-01-25 22:27:20|81.18|80.58|81.17|80.57|81.18|80.58|81.17|80.57|2
1737844070000|2025-01-25 22:27:50|81.18|80.58|81.2|80.6|81.2|80.6|81.18|80.58|3
1737844080000|2025-01-25 22:28:00|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737844110000|2025-01-25 22:28:30|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737844120000|2025-01-25 22:28:40|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737844130000|2025-01-25 22:28:50|81.2|80.6|81.19|80.59|81.2|80.6|81.18|80.58|4
1737844160000|2025-01-25 22:29:20|81.18|80.58|81.18|80.58|81.19|80.59|81.18|80.58|3
1737844180000|2025-01-25 22:29:40|81.19|80.59|81.19|80.59|81.19|80.59|81.18|80.58|3
1737844190000|2025-01-25 22:29:50|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737844200000|2025-01-25 22:30:00|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737844230000|2025-01-25 22:30:30|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737844240000|2025-01-25 22:30:40|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|2
1737844260000|2025-01-25 22:31:00|81.17|80.57|81.19|80.59|81.19|80.59|81.17|80.57|3
1737844270000|2025-01-25 22:31:10|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|2
1737844290000|2025-01-25 22:31:30|81.17|80.57|81.19|80.59|81.19|80.59|81.17|80.57|5
1737844300000|2025-01-25 22:31:40|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|2
1737844320000|2025-01-25 22:32:00|81.18|80.58|81.14|80.54|81.18|80.58|81.13|80.53|4
1737844330000|2025-01-25 22:32:10|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737844370000|2025-01-25 22:32:50|81.12|80.52|81.11|80.51|81.12|80.52|81.1|80.5|3
1737844390000|2025-01-25 22:33:10|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737844410000|2025-01-25 22:33:30|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737844430000|2025-01-25 22:33:50|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737844440000|2025-01-25 22:34:00|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737844450000|2025-01-25 22:34:10|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737844460000|2025-01-25 22:34:20|81.09|80.49|81.04|80.44|81.09|80.49|81.03|80.43|4
1737844490000|2025-01-25 22:34:50|81.03|80.43|81.02|80.42|81.03|80.43|81.01|80.41|3
1737844500000|2025-01-25 22:35:00|81|80.4|81|80.4|81.01|80.41|81|80.4|3
1737844530000|2025-01-25 22:35:30|80.99|80.39|80.99|80.39|80.99|80.39|80.97|80.37|6
1737844540000|2025-01-25 22:35:40|80.98|80.38|80.93|80.33|80.99|80.39|80.92|80.32|7
1737844550000|2025-01-25 22:35:50|80.92|80.32|80.92|80.32|80.93|80.33|80.92|80.32|3
1737844560000|2025-01-25 22:36:00|80.93|80.33|80.93|80.33|80.93|80.33|80.92|80.32|3
1737844600000|2025-01-25 22:36:40|80.92|80.32|80.92|80.32|80.93|80.33|80.92|80.32|5
1737844620000|2025-01-25 22:37:00|80.93|80.33|80.93|80.33|80.94|80.34|80.93|80.33|5
1737844640000|2025-01-25 22:37:20|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737844660000|2025-01-25 22:37:40|81|80.4|81.01|80.41|81.01|80.41|80.99|80.39|4
1737844670000|2025-01-25 22:37:50|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737844680000|2025-01-25 22:38:00|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737844690000|2025-01-25 22:38:10|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737844700000|2025-01-25 22:38:20|81.02|80.42|81.03|80.43|81.03|80.43|81.02|80.42|2
1737844710000|2025-01-25 22:38:30|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737844720000|2025-01-25 22:38:40|81.03|80.43|81.03|80.43|81.03|80.43|81.02|80.42|3
1737844730000|2025-01-25 22:38:50|81.04|80.44|81.04|80.44|81.04|80.44|81.03|80.43|3
1737844750000|2025-01-25 22:39:10|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1737844770000|2025-01-25 22:39:30|81.03|80.43|81.04|80.44|81.04|80.44|81.03|80.43|2
1737844800000|2025-01-25 22:40:00|81.02|80.42|81.04|80.44|81.05|80.45|81.02|80.42|5
1737844810000|2025-01-25 22:40:10|81.05|80.45|81.04|80.44|81.05|80.45|81.04|80.44|2
1737844820000|2025-01-25 22:40:20|81.03|80.43|81.03|80.43|81.04|80.44|81.03|80.43|3
1737844840000|2025-01-25 22:40:40|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737844850000|2025-01-25 22:40:50|81.05|80.45|81.04|80.44|81.05|80.45|81.04|80.44|2
1737844860000|2025-01-25 22:41:00|81.02|80.42|81.04|80.44|81.04|80.44|81.02|80.42|5
1737844870000|2025-01-25 22:41:10|81.03|80.43|81.03|80.43|81.04|80.44|81.03|80.43|5
1737844880000|2025-01-25 22:41:20|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737844910000|2025-01-25 22:41:50|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1737844920000|2025-01-25 22:42:00|81.03|80.43|81.04|80.44|81.04|80.44|81.03|80.43|2
1737844940000|2025-01-25 22:42:20|81.03|80.43|81.04|80.44|81.04|80.44|81.03|80.43|2
1737845000000|2025-01-25 22:43:20|81.03|80.43|81.04|80.44|81.04|80.44|81.03|80.43|2
1737845020000|2025-01-25 22:43:40|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1737845030000|2025-01-25 22:43:50|81.03|80.43|81.04|80.44|81.04|80.44|81.03|80.43|2
1737845040000|2025-01-25 22:44:00|81.03|80.43|81.03|80.43|81.04|80.44|81.02|80.42|5
1737845050000|2025-01-25 22:44:10|81.02|80.42|81.03|80.43|81.03|80.43|81.02|80.42|4
1737845060000|2025-01-25 22:44:20|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737845070000|2025-01-25 22:44:30|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737845080000|2025-01-25 22:44:40|81.01|80.41|81.02|80.42|81.03|80.43|81.01|80.41|4
1737845090000|2025-01-25 22:44:50|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|5
1737845100000|2025-01-25 22:45:00|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737845110000|2025-01-25 22:45:10|81.03|80.43|81.01|80.41|81.03|80.43|81.01|80.41|2
1737845120000|2025-01-25 22:45:20|81.02|80.42|81.04|80.44|81.04|80.44|81.02|80.42|3
1737845130000|2025-01-25 22:45:30|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737845210000|2025-01-25 22:46:50|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737845220000|2025-01-25 22:47:00|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737845310000|2025-01-25 22:48:30|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737845340000|2025-01-25 22:49:00|81.03|80.43|81.04|80.44|81.04|80.44|81.03|80.43|2
1737845360000|2025-01-25 22:49:20|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737845370000|2025-01-25 22:49:30|81.02|80.42|81.02|80.42|81.03|80.43|81.02|80.42|3
1737845380000|2025-01-25 22:49:40|81.03|80.43|81.02|80.42|81.03|80.43|81.02|80.42|2
1737845390000|2025-01-25 22:49:50|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737845400000|2025-01-25 22:50:00|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737845410000|2025-01-25 22:50:10|81.03|80.43|81.02|80.42|81.03|80.43|81|80.4|4
1737845420000|2025-01-25 22:50:20|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|3
1737845430000|2025-01-25 22:50:30|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737845450000|2025-01-25 22:50:50|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|3
1737845460000|2025-01-25 22:51:00|81|80.4|81|80.4|81|80.4|81|80.4|1
1737845480000|2025-01-25 22:51:20|80.99|80.39|81.02|80.42|81.02|80.42|80.99|80.39|5
1737845490000|2025-01-25 22:51:30|81.03|80.43|81.03|80.43|81.04|80.44|81.02|80.42|5
1737845500000|2025-01-25 22:51:40|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737845510000|2025-01-25 22:51:50|81.03|80.43|81.02|80.42|81.03|80.43|81.02|80.42|2
1737845520000|2025-01-25 22:52:00|81.04|80.44|81.03|80.43|81.04|80.44|81.03|80.43|2
1737845550000|2025-01-25 22:52:30|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737845580000|2025-01-25 22:53:00|81.02|80.42|81.04|80.44|81.04|80.44|81.02|80.42|3
1737845630000|2025-01-25 22:53:50|81.07|80.47|81.1|80.5|81.1|80.5|81.07|80.47|8
1737845640000|2025-01-25 22:54:00|81.09|80.49|81.09|80.49|81.1|80.5|81.09|80.49|3
1737845660000|2025-01-25 22:54:20|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|4
1737845670000|2025-01-25 22:54:30|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737845680000|2025-01-25 22:54:40|81.07|80.47|81.09|80.49|81.09|80.49|81.07|80.47|5
1737845690000|2025-01-25 22:54:50|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737845700000|2025-01-25 22:55:00|81.08|80.48|81.08|80.48|81.09|80.49|81.07|80.47|4
1737845710000|2025-01-25 22:55:10|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737845740000|2025-01-25 22:55:40|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737845750000|2025-01-25 22:55:50|81.1|80.5|81.02|80.42|81.1|80.5|81.02|80.42|5
1737845770000|2025-01-25 22:56:10|81.01|80.41|81|80.4|81.01|80.41|80.99|80.39|5
1737845780000|2025-01-25 22:56:20|80.99|80.39|81.03|80.43|81.04|80.44|80.99|80.39|7
1737845800000|2025-01-25 22:56:40|81.04|80.44|81.09|80.49|81.1|80.5|81.03|80.43|5
1737845810000|2025-01-25 22:56:50|81.08|80.48|81.08|80.48|81.09|80.49|81.08|80.48|5
1737845860000|2025-01-25 22:57:40|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737845870000|2025-01-25 22:57:50|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|4
1737845890000|2025-01-25 22:58:10|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737845910000|2025-01-25 22:58:30|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737845920000|2025-01-25 22:58:40|81.08|80.48|81.02|80.42|81.08|80.48|81.02|80.42|4
1737845930000|2025-01-25 22:58:50|81.01|80.41|81|80.4|81.01|80.41|80.99|80.39|4
1737845940000|2025-01-25 22:59:00|80.99|80.39|80.99|80.39|81|80.4|80.99|80.39|3
1737845950000|2025-01-25 22:59:10|81|80.4|81.03|80.43|81.03|80.43|81|80.4|4
1737845960000|2025-01-25 22:59:20|81.07|80.47|81.08|80.48|81.09|80.49|81.07|80.47|7
1737845980000|2025-01-25 22:59:40|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737846000000|2025-01-25 23:00:00|81.08|80.48|81.1|80.5|81.1|80.5|81.02|80.42|13
1737846010000|2025-01-25 23:00:10|81.11|80.51|81.09|80.49|81.12|80.52|81.09|80.49|6
1737846020000|2025-01-25 23:00:20|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737846030000|2025-01-25 23:00:30|81.08|80.48|81.13|80.53|81.13|80.53|81.08|80.48|8
1737846040000|2025-01-25 23:00:40|81.14|80.54|81.13|80.53|81.19|80.59|81.13|80.53|7
1737846050000|2025-01-25 23:00:50|81.14|80.54|81.15|80.55|81.15|80.55|81.14|80.54|2
1737846060000|2025-01-25 23:01:00|81.14|80.54|81.1|80.5|81.16|80.56|81.1|80.5|8
1737846070000|2025-01-25 23:01:10|81.09|80.49|80.99|80.39|81.09|80.49|80.99|80.39|9
1737846080000|2025-01-25 23:01:20|80.98|80.38|80.94|80.34|80.98|80.38|80.94|80.34|4
1737846090000|2025-01-25 23:01:30|80.95|80.35|80.98|80.38|80.98|80.38|80.95|80.35|3
1737846120000|2025-01-25 23:02:00|80.97|80.37|80.94|80.34|80.97|80.37|80.88|80.28|12
1737846130000|2025-01-25 23:02:10|80.91|80.31|80.91|80.31|80.91|80.31|80.9|80.3|3
1737846140000|2025-01-25 23:02:20|80.92|80.32|80.91|80.31|80.92|80.32|80.9|80.3|3
1737846150000|2025-01-25 23:02:30|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|4
1737846160000|2025-01-25 23:02:40|80.92|80.32|80.9|80.3|80.92|80.32|80.9|80.3|3
1737846180000|2025-01-25 23:03:00|80.88|80.28|80.86|80.26|80.88|80.28|80.85|80.25|4
1737846190000|2025-01-25 23:03:10|80.88|80.28|80.9|80.3|80.9|80.3|80.87|80.27|4
1737846200000|2025-01-25 23:03:20|80.89|80.29|80.89|80.29|80.9|80.3|80.88|80.28|5
1737846210000|2025-01-25 23:03:30|80.9|80.3|80.99|80.39|80.99|80.39|80.9|80.3|9
1737846220000|2025-01-25 23:03:40|80.95|80.35|80.98|80.38|80.99|80.39|80.94|80.34|8
1737846230000|2025-01-25 23:03:50|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737846240000|2025-01-25 23:04:00|81.01|80.41|81.02|80.42|81.03|80.43|81.01|80.41|4
1737846250000|2025-01-25 23:04:10|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737846260000|2025-01-25 23:04:20|81.01|80.41|80.92|80.32|81.01|80.41|80.9|80.3|11
1737846270000|2025-01-25 23:04:30|80.95|80.35|81|80.4|81.01|80.41|80.95|80.35|8
1737846280000|2025-01-25 23:04:40|81.01|80.41|81.07|80.47|81.1|80.5|81.01|80.41|11
1737846290000|2025-01-25 23:04:50|81.08|80.48|81.08|80.48|81.08|80.48|81.03|80.43|9
1737846300000|2025-01-25 23:05:00|81.07|80.47|81.01|80.41|81.08|80.48|80.99|80.39|13
1737846310000|2025-01-25 23:05:10|81|80.4|80.99|80.39|81.01|80.41|80.99|80.39|6
1737846320000|2025-01-25 23:05:20|81|80.4|81|80.4|81|80.4|80.99|80.39|3
1737846330000|2025-01-25 23:05:30|81.01|80.41|81.07|80.47|81.08|80.48|81.01|80.41|5
1737846340000|2025-01-25 23:05:40|81.08|80.48|81.1|80.5|81.1|80.5|81.08|80.48|7
1737846350000|2025-01-25 23:05:50|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737846360000|2025-01-25 23:06:00|81.11|80.51|81.11|80.51|81.11|80.51|81.1|80.5|3
1737846370000|2025-01-25 23:06:10|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|3
1737846390000|2025-01-25 23:06:30|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|4
1737846400000|2025-01-25 23:06:40|81.11|80.51|81.11|80.51|81.12|80.52|81.1|80.5|4
1737846410000|2025-01-25 23:06:50|81.12|80.52|81.16|80.56|81.16|80.56|81.12|80.52|3
1737846420000|2025-01-25 23:07:00|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737846430000|2025-01-25 23:07:10|81.18|80.58|81.15|80.55|81.18|80.58|81.14|80.54|6
1737846440000|2025-01-25 23:07:20|81.14|80.54|81.17|80.57|81.17|80.57|81.14|80.54|3
1737846450000|2025-01-25 23:07:30|81.19|80.59|81.18|80.58|81.19|80.59|81.18|80.58|2
1737846460000|2025-01-25 23:07:40|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737846470000|2025-01-25 23:07:50|81.16|80.56|81.17|80.57|81.18|80.58|81.16|80.56|4
1737846480000|2025-01-25 23:08:00|81.18|80.58|81.18|80.58|81.18|80.58|81.17|80.57|3
1737846500000|2025-01-25 23:08:20|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737846520000|2025-01-25 23:08:40|81.16|80.56|81.15|80.55|81.16|80.56|81.15|80.55|2
1737846530000|2025-01-25 23:08:50|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|4
1737846540000|2025-01-25 23:09:00|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737846550000|2025-01-25 23:09:10|81.13|80.53|81.16|80.56|81.16|80.56|81.13|80.53|2
1737846560000|2025-01-25 23:09:20|81.17|80.57|81.17|80.57|81.17|80.57|81.16|80.56|3
1737846570000|2025-01-25 23:09:30|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737846580000|2025-01-25 23:09:40|81.17|80.57|81.16|80.56|81.17|80.57|81.16|80.56|2
1737846590000|2025-01-25 23:09:50|81.15|80.55|81.16|80.56|81.16|80.56|81.14|80.54|6
1737846600000|2025-01-25 23:10:00|81.15|80.55|81.17|80.57|81.17|80.57|81.13|80.53|8
1737846610000|2025-01-25 23:10:10|81.18|80.58|81.17|80.57|81.18|80.58|81.16|80.56|4
1737846620000|2025-01-25 23:10:20|81.16|80.56|81.17|80.57|81.18|80.58|81.16|80.56|4
1737846630000|2025-01-25 23:10:30|81.18|80.58|81.18|80.58|81.18|80.58|81.17|80.57|3
1737846660000|2025-01-25 23:11:00|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737846670000|2025-01-25 23:11:10|81.18|80.58|81.17|80.57|81.18|80.58|81.16|80.56|4
1737846710000|2025-01-25 23:11:50|81.18|80.58|81.18|80.58|81.19|80.59|81.18|80.58|3
1737846720000|2025-01-25 23:12:00|81.16|80.56|81.11|80.51|81.16|80.56|81.11|80.51|3
1737846730000|2025-01-25 23:12:10|81.1|80.5|81.11|80.51|81.11|80.51|81.1|80.5|2
1737846740000|2025-01-25 23:12:20|81.1|80.5|81.12|80.52|81.12|80.52|81.1|80.5|3
1737846790000|2025-01-25 23:13:10|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737846800000|2025-01-25 23:13:20|81.11|80.51|81.09|80.49|81.11|80.51|81.08|80.48|5
1737846810000|2025-01-25 23:13:30|81.08|80.48|81.03|80.43|81.08|80.48|81.02|80.42|8
1737846820000|2025-01-25 23:13:40|81.07|80.47|81.07|80.47|81.07|80.47|81.06|80.46|3
1737846830000|2025-01-25 23:13:50|81.06|80.46|81.05|80.45|81.07|80.47|81.04|80.44|8
1737846840000|2025-01-25 23:14:00|81.04|80.44|81.07|80.47|81.07|80.47|81.04|80.44|2
1737846850000|2025-01-25 23:14:10|81.08|80.48|81.12|80.52|81.12|80.52|81.08|80.48|9
1737846860000|2025-01-25 23:14:20|81.11|80.51|81.12|80.52|81.12|80.52|81.11|80.51|2
1737846870000|2025-01-25 23:14:30|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737846880000|2025-01-25 23:14:40|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737846890000|2025-01-25 23:14:50|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737846910000|2025-01-25 23:15:10|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737846920000|2025-01-25 23:15:20|81.09|80.49|81.1|80.5|81.1|80.5|81.08|80.48|3
1737846930000|2025-01-25 23:15:30|81.11|80.51|81.12|80.52|81.13|80.53|81.11|80.51|4
1737846940000|2025-01-25 23:15:40|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1737846950000|2025-01-25 23:15:50|81.1|80.5|81.11|80.51|81.11|80.51|81.1|80.5|2
1737846960000|2025-01-25 23:16:00|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737846970000|2025-01-25 23:16:10|81.08|80.48|81.07|80.47|81.08|80.48|81.04|80.44|10
1737846980000|2025-01-25 23:16:20|81.06|80.46|81.08|80.48|81.08|80.48|81.04|80.44|7
1737846990000|2025-01-25 23:16:30|81.07|80.47|81.11|80.51|81.11|80.51|81.07|80.47|3
1737847000000|2025-01-25 23:16:40|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|3
1737847010000|2025-01-25 23:16:50|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737847020000|2025-01-25 23:17:00|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737847040000|2025-01-25 23:17:20|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737847050000|2025-01-25 23:17:30|81.1|80.5|81.11|80.51|81.11|80.51|81.1|80.5|2
1737847060000|2025-01-25 23:17:40|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|4
1737847070000|2025-01-25 23:17:50|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737847080000|2025-01-25 23:18:00|81.1|80.5|81.12|80.52|81.12|80.52|81.1|80.5|3
1737847090000|2025-01-25 23:18:10|81.11|80.51|81.1|80.5|81.11|80.51|81.09|80.49|4
1737847100000|2025-01-25 23:18:20|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737847120000|2025-01-25 23:18:40|81.08|80.48|81.04|80.44|81.08|80.48|81.04|80.44|6
1737847130000|2025-01-25 23:18:50|81.03|80.43|81|80.4|81.03|80.43|81|80.4|6
1737847140000|2025-01-25 23:19:00|81.01|80.41|81|80.4|81.01|80.41|80.99|80.39|4
1737847150000|2025-01-25 23:19:10|80.99|80.39|81.01|80.41|81.02|80.42|80.99|80.39|7
1737847160000|2025-01-25 23:19:20|81.02|80.42|81|80.4|81.02|80.42|81|80.4|3
1737847170000|2025-01-25 23:19:30|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737847180000|2025-01-25 23:19:40|80.99|80.39|80.98|80.38|80.99|80.39|80.98|80.38|2
1737847190000|2025-01-25 23:19:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737847200000|2025-01-25 23:20:00|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737847210000|2025-01-25 23:20:10|80.98|80.38|81.01|80.41|81.01|80.41|80.98|80.38|3
1737847220000|2025-01-25 23:20:20|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|6
1737847230000|2025-01-25 23:20:30|81.03|80.43|81.06|80.46|81.06|80.46|81.03|80.43|3
1737847240000|2025-01-25 23:20:40|81.07|80.47|81.08|80.48|81.09|80.49|81.07|80.47|4
1737847260000|2025-01-25 23:21:00|81.07|80.47|81.08|80.48|81.08|80.48|81.07|80.47|4
1737847270000|2025-01-25 23:21:10|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1737847280000|2025-01-25 23:21:20|81.08|80.48|81.08|80.48|81.09|80.49|81.08|80.48|3
1737847300000|2025-01-25 23:21:40|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|2
1737847310000|2025-01-25 23:21:50|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737847320000|2025-01-25 23:22:00|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737847330000|2025-01-25 23:22:10|81.07|80.47|81.04|80.44|81.08|80.48|81.04|80.44|6
1737847340000|2025-01-25 23:22:20|81.03|80.43|81.07|80.47|81.07|80.47|81.03|80.43|5
1737847350000|2025-01-25 23:22:30|81.08|80.48|81.08|80.48|81.08|80.48|81.07|80.47|3
1737847380000|2025-01-25 23:23:00|81.07|80.47|81.09|80.49|81.09|80.49|81.07|80.47|3
1737847400000|2025-01-25 23:23:20|81.1|80.5|81.11|80.51|81.11|80.51|81.1|80.5|2
1737847410000|2025-01-25 23:23:30|81.1|80.5|81.1|80.5|81.11|80.51|81.1|80.5|3
1737847430000|2025-01-25 23:23:50|81.11|80.51|81.11|80.51|81.12|80.52|81.11|80.51|3
1737847440000|2025-01-25 23:24:00|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737847460000|2025-01-25 23:24:20|81.1|80.5|81.05|80.45|81.1|80.5|81.05|80.45|4
1737847470000|2025-01-25 23:24:30|81.04|80.44|81.03|80.43|81.04|80.44|81.03|80.43|2
1737847490000|2025-01-25 23:24:50|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737847510000|2025-01-25 23:25:10|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737847520000|2025-01-25 23:25:20|81.07|80.47|81.06|80.46|81.08|80.48|81.06|80.46|4
1737847530000|2025-01-25 23:25:30|81.03|80.43|81.02|80.42|81.04|80.44|81.02|80.42|4
1737847550000|2025-01-25 23:25:50|81.03|80.43|81.01|80.41|81.03|80.43|81|80.4|3
1737847560000|2025-01-25 23:26:00|81.02|80.42|81|80.4|81.03|80.43|81|80.4|5
1737847570000|2025-01-25 23:26:10|80.98|80.38|80.99|80.39|80.99|80.39|80.98|80.38|2
1737847580000|2025-01-25 23:26:20|81|80.4|81.02|80.42|81.02|80.42|81|80.4|5
1737847600000|2025-01-25 23:26:40|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737847610000|2025-01-25 23:26:50|81.08|80.48|81.08|80.48|81.08|80.48|81.07|80.47|3
1737847620000|2025-01-25 23:27:00|81.06|80.46|81.03|80.43|81.06|80.46|81.02|80.42|4
1737847630000|2025-01-25 23:27:10|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737847640000|2025-01-25 23:27:20|81.01|80.41|81.01|80.41|81.01|80.41|81|80.4|3
1737847660000|2025-01-25 23:27:40|81|80.4|81|80.4|81|80.4|81|80.4|1
1737847670000|2025-01-25 23:27:50|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737847680000|2025-01-25 23:28:00|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737847690000|2025-01-25 23:28:10|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737847700000|2025-01-25 23:28:20|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737847720000|2025-01-25 23:28:40|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737847740000|2025-01-25 23:29:00|81.03|80.43|81.05|80.45|81.06|80.46|81.03|80.43|7
1737847750000|2025-01-25 23:29:10|81.06|80.46|81.06|80.46|81.06|80.46|81.05|80.45|3
1737847760000|2025-01-25 23:29:20|81.05|80.45|81.04|80.44|81.05|80.45|81.03|80.43|4
1737847770000|2025-01-25 23:29:30|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1737847790000|2025-01-25 23:29:50|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737847800000|2025-01-25 23:30:00|81.07|80.47|81.1|80.5|81.1|80.5|81.07|80.47|4
1737847810000|2025-01-25 23:30:10|81.09|80.49|81.08|80.48|81.1|80.5|81.08|80.48|7
1737847820000|2025-01-25 23:30:20|81.07|80.47|81.03|80.43|81.08|80.48|81.03|80.43|4
1737847840000|2025-01-25 23:30:40|81.02|80.42|81.01|80.41|81.03|80.43|81.01|80.41|4
1737847850000|2025-01-25 23:30:50|81|80.4|80.98|80.38|81.01|80.41|80.98|80.38|5
1737847860000|2025-01-25 23:31:00|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737847940000|2025-01-25 23:32:20|81|80.4|81|80.4|81|80.4|81|80.4|1
1737847950000|2025-01-25 23:32:30|81.01|80.41|81.07|80.47|81.07|80.47|81.01|80.41|4
1737847960000|2025-01-25 23:32:40|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737848020000|2025-01-25 23:33:40|81.06|80.46|81.08|80.48|81.08|80.48|81.06|80.46|3
1737848030000|2025-01-25 23:33:50|81.07|80.47|81.05|80.45|81.07|80.47|81.03|80.43|5
1737848040000|2025-01-25 23:34:00|81.04|80.44|81|80.4|81.04|80.44|81|80.4|6
1737848050000|2025-01-25 23:34:10|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737848080000|2025-01-25 23:34:40|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737848090000|2025-01-25 23:34:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737848100000|2025-01-25 23:35:00|81.01|80.41|80.98|80.38|81.01|80.41|80.98|80.38|4
1737848120000|2025-01-25 23:35:20|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737848130000|2025-01-25 23:35:30|81|80.4|81.01|80.41|81.01|80.41|81|80.4|4
1737848140000|2025-01-25 23:35:40|81.02|80.42|81.03|80.43|81.06|80.46|81.02|80.42|7
1737848150000|2025-01-25 23:35:50|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737848160000|2025-01-25 23:36:00|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737848170000|2025-01-25 23:36:10|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|5
1737848180000|2025-01-25 23:36:20|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737848210000|2025-01-25 23:36:50|81|80.4|80.98|80.38|81|80.4|80.98|80.38|3
1737848220000|2025-01-25 23:37:00|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737848290000|2025-01-25 23:38:10|80.98|80.38|81|80.4|81.01|80.41|80.98|80.38|6
1737848310000|2025-01-25 23:38:30|81.01|80.41|81.01|80.41|81.01|80.41|81|80.4|3
1737848320000|2025-01-25 23:38:40|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737848340000|2025-01-25 23:39:00|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737848350000|2025-01-25 23:39:10|81.02|80.42|81.03|80.43|81.03|80.43|81.02|80.42|2
1737848380000|2025-01-25 23:39:40|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1737848390000|2025-01-25 23:39:50|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737848400000|2025-01-25 23:40:00|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1737848440000|2025-01-25 23:40:40|81.06|80.46|81.04|80.44|81.06|80.46|81.04|80.44|6
1737848450000|2025-01-25 23:40:50|81.05|80.45|81.07|80.47|81.07|80.47|81.05|80.45|3
1737848460000|2025-01-25 23:41:00|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737848480000|2025-01-25 23:41:20|81.07|80.47|81.03|80.43|81.08|80.48|81.03|80.43|4
1737848500000|2025-01-25 23:41:40|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737848540000|2025-01-25 23:42:20|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737848580000|2025-01-25 23:43:00|81.03|80.43|81.06|80.46|81.06|80.46|81.03|80.43|4
1737848590000|2025-01-25 23:43:10|81.04|80.44|81.03|80.43|81.04|80.44|81.03|80.43|2
1737848610000|2025-01-25 23:43:30|81.01|80.41|81.02|80.42|81.02|80.42|81.01|80.41|2
1737848640000|2025-01-25 23:44:00|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737848670000|2025-01-25 23:44:30|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737848700000|2025-01-25 23:45:00|81.05|80.45|81.06|80.46|81.08|80.48|81.05|80.45|6
1737848710000|2025-01-25 23:45:10|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737848720000|2025-01-25 23:45:20|81.05|80.45|81.04|80.44|81.06|80.46|81.04|80.44|3
1737848730000|2025-01-25 23:45:30|81.05|80.45|81.07|80.47|81.07|80.47|81.05|80.45|3
1737848740000|2025-01-25 23:45:40|81.08|80.48|81.08|80.48|81.1|80.5|81.08|80.48|3
1737848750000|2025-01-25 23:45:50|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|2
1737848780000|2025-01-25 23:46:20|81.07|80.47|81.03|80.43|81.07|80.47|81.03|80.43|7
1737848790000|2025-01-25 23:46:30|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737848800000|2025-01-25 23:46:40|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737848810000|2025-01-25 23:46:50|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737848820000|2025-01-25 23:47:00|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737848870000|2025-01-25 23:47:50|81|80.4|80.99|80.39|81|80.4|80.99|80.39|2
1737848880000|2025-01-25 23:48:00|81|80.4|81|80.4|81|80.4|81|80.4|1
1737848890000|2025-01-25 23:48:10|81.01|80.41|81.01|80.41|81.01|80.41|81|80.4|5
1737848930000|2025-01-25 23:48:50|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737848940000|2025-01-25 23:49:00|81|80.4|81|80.4|81|80.4|81|80.4|1
1737848980000|2025-01-25 23:49:40|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737849020000|2025-01-25 23:50:20|80.98|80.38|80.99|80.39|80.99|80.39|80.98|80.38|2
1737849030000|2025-01-25 23:50:30|81|80.4|80.99|80.39|81|80.4|80.99|80.39|2
1737849100000|2025-01-25 23:51:40|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737849110000|2025-01-25 23:51:50|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737849140000|2025-01-25 23:52:20|80.92|80.32|80.88|80.28|80.92|80.32|80.88|80.28|3
1737849150000|2025-01-25 23:52:30|80.87|80.27|80.86|80.26|80.87|80.27|80.84|80.24|9
1737849160000|2025-01-25 23:52:40|80.85|80.25|80.79|80.19|80.86|80.26|80.78|80.18|9
1737849170000|2025-01-25 23:52:50|80.78|80.18|80.77|80.17|80.78|80.18|80.77|80.17|2
1737849180000|2025-01-25 23:53:00|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737849200000|2025-01-25 23:53:20|80.79|80.19|80.79|80.19|80.79|80.19|80.78|80.18|3
1737849210000|2025-01-25 23:53:30|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737849220000|2025-01-25 23:53:40|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737849250000|2025-01-25 23:54:10|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737849270000|2025-01-25 23:54:30|80.84|80.24|80.87|80.27|80.87|80.27|80.84|80.24|3
1737849300000|2025-01-25 23:55:00|80.88|80.28|80.85|80.25|80.88|80.28|80.82|80.22|9
1737849310000|2025-01-25 23:55:10|80.83|80.23|80.81|80.21|80.83|80.23|80.8|80.2|5
1737849320000|2025-01-25 23:55:20|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|4
1737849330000|2025-01-25 23:55:30|80.79|80.19|80.77|80.17|80.79|80.19|80.77|80.17|3
1737849340000|2025-01-25 23:55:40|80.76|80.16|80.76|80.16|80.76|80.16|80.75|80.15|5
1737849350000|2025-01-25 23:55:50|80.75|80.15|80.71|80.11|80.75|80.15|80.7|80.1|7
1737849360000|2025-01-25 23:56:00|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737849380000|2025-01-25 23:56:20|80.71|80.11|80.7|80.1|80.71|80.11|80.7|80.1|4
1737849390000|2025-01-25 23:56:30|80.69|80.09|80.65|80.05|80.69|80.09|80.65|80.05|5
1737849400000|2025-01-25 23:56:40|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737849410000|2025-01-25 23:56:50|80.64|80.04|80.66|80.06|80.67|80.07|80.63|80.03|9
1737849420000|2025-01-25 23:57:00|80.67|80.07|80.66|80.06|80.67|80.07|80.65|80.05|3
1737849450000|2025-01-25 23:57:30|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737849460000|2025-01-25 23:57:40|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737849470000|2025-01-25 23:57:50|80.67|80.07|80.68|80.08|80.69|80.09|80.67|80.07|4
1737849480000|2025-01-25 23:58:00|80.7|80.1|80.72|80.12|80.73|80.13|80.7|80.1|5
1737849490000|2025-01-25 23:58:10|80.71|80.11|80.71|80.11|80.72|80.12|80.71|80.11|3
1737849520000|2025-01-25 23:58:40|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737849550000|2025-01-25 23:59:10|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737849580000|2025-01-25 23:59:40|80.74|80.14|80.76|80.16|80.76|80.16|80.74|80.14|2
1737849590000|2025-01-25 23:59:50|80.75|80.15|80.74|80.14|80.75|80.15|80.73|80.13|5
1737849600000|2025-01-26 00:00:00|80.75|80.15|80.78|80.18|80.78|80.18|80.75|80.15|5
1737849610000|2025-01-26 00:00:10|80.77|80.17|80.73|80.13|80.79|80.19|80.73|80.13|13
1737849630000|2025-01-26 00:00:30|80.72|80.12|80.71|80.11|80.73|80.13|80.71|80.11|6
1737849640000|2025-01-26 00:00:40|80.7|80.1|80.7|80.1|80.7|80.1|80.69|80.09|3
1737849650000|2025-01-26 00:00:50|80.69|80.09|80.65|80.05|80.7|80.1|80.65|80.05|5
1737849660000|2025-01-26 00:01:00|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737849670000|2025-01-26 00:01:10|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737849680000|2025-01-26 00:01:20|80.67|80.07|80.63|80.03|80.68|80.08|80.61|80.01|9
1737849690000|2025-01-26 00:01:30|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|4
1737849700000|2025-01-26 00:01:40|80.62|80.02|80.62|80.02|80.63|80.03|80.61|80.01|5
1737849710000|2025-01-26 00:01:50|80.61|80.01|80.61|80.01|80.61|80.01|80.6|80|3
1737849720000|2025-01-26 00:02:00|80.62|80.02|80.59|79.99|80.63|80.03|80.59|79.99|8
1737849730000|2025-01-26 00:02:10|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737849760000|2025-01-26 00:02:40|80.57|79.97|80.54|79.94|80.57|79.97|80.54|79.94|6
1737849770000|2025-01-26 00:02:50|80.55|79.95|80.54|79.94|80.55|79.95|80.54|79.94|2
1737849780000|2025-01-26 00:03:00|80.56|79.96|80.56|79.96|80.56|79.96|80.55|79.95|3
1737849790000|2025-01-26 00:03:10|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737849800000|2025-01-26 00:03:20|80.59|79.99|80.6|80|80.6|80|80.59|79.99|4
1737849810000|2025-01-26 00:03:30|80.59|79.99|80.6|80|80.6|80|80.59|79.99|2
1737849820000|2025-01-26 00:03:40|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737849830000|2025-01-26 00:03:50|80.61|80.01|80.62|80.02|80.66|80.06|80.61|80.01|8
1737849840000|2025-01-26 00:04:00|80.63|80.03|80.62|80.02|80.63|80.03|80.62|80.02|2
1737849850000|2025-01-26 00:04:10|80.61|80.01|80.57|79.97|80.61|80.01|80.57|79.97|5
1737849860000|2025-01-26 00:04:20|80.56|79.96|80.55|79.95|80.56|79.96|80.54|79.94|6
1737849870000|2025-01-26 00:04:30|80.54|79.94|80.54|79.94|80.56|79.96|80.54|79.94|4
1737849880000|2025-01-26 00:04:40|80.55|79.95|80.55|79.95|80.55|79.95|80.54|79.94|3
1737849900000|2025-01-26 00:05:00|80.56|79.96|80.56|79.96|80.56|79.96|80.56|79.96|1
1737849910000|2025-01-26 00:05:10|80.57|79.97|80.6|80|80.6|80|80.57|79.97|4
1737849920000|2025-01-26 00:05:20|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|4
1737849930000|2025-01-26 00:05:30|80.63|80.03|80.62|80.02|80.63|80.03|80.62|80.02|2
1737849940000|2025-01-26 00:05:40|80.63|80.03|80.64|80.04|80.66|80.06|80.63|80.03|4
1737849950000|2025-01-26 00:05:50|80.65|80.05|80.65|80.05|80.66|80.06|80.64|80.04|7
1737849960000|2025-01-26 00:06:00|80.64|80.04|80.67|80.07|80.67|80.07|80.64|80.04|8
1737849970000|2025-01-26 00:06:10|80.66|80.06|80.61|80.01|80.66|80.06|80.61|80.01|6
1737849980000|2025-01-26 00:06:20|80.6|80|80.6|80|80.62|80.02|80.59|79.99|7
1737849990000|2025-01-26 00:06:30|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737850000000|2025-01-26 00:06:40|80.62|80.02|80.66|80.06|80.66|80.06|80.61|80.01|5
1737850010000|2025-01-26 00:06:50|80.67|80.07|80.71|80.11|80.71|80.11|80.67|80.07|4
1737850020000|2025-01-26 00:07:00|80.72|80.12|80.76|80.16|80.76|80.16|80.71|80.11|4
1737850030000|2025-01-26 00:07:10|80.77|80.17|80.8|80.2|80.8|80.2|80.76|80.16|6
1737850040000|2025-01-26 00:07:20|80.81|80.21|80.79|80.19|80.81|80.21|80.79|80.19|3
1737850050000|2025-01-26 00:07:30|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737850060000|2025-01-26 00:07:40|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|4
1737850070000|2025-01-26 00:07:50|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737850080000|2025-01-26 00:08:00|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737850110000|2025-01-26 00:08:30|80.81|80.21|80.83|80.23|80.83|80.23|80.81|80.21|5
1737850140000|2025-01-26 00:09:00|80.84|80.24|80.85|80.25|80.85|80.25|80.84|80.24|2
1737850150000|2025-01-26 00:09:10|80.86|80.26|80.83|80.23|80.86|80.26|80.83|80.23|4
1737850160000|2025-01-26 00:09:20|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737850170000|2025-01-26 00:09:30|80.85|80.25|80.86|80.26|80.86|80.26|80.85|80.25|2
1737850180000|2025-01-26 00:09:40|80.85|80.25|80.84|80.24|80.85|80.25|80.84|80.24|2
1737850190000|2025-01-26 00:09:50|80.85|80.25|80.86|80.26|80.86|80.26|80.85|80.25|2
1737850200000|2025-01-26 00:10:00|80.88|80.28|80.9|80.3|80.9|80.3|80.88|80.28|3
1737850210000|2025-01-26 00:10:10|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|4
1737850220000|2025-01-26 00:10:20|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737850230000|2025-01-26 00:10:30|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737850240000|2025-01-26 00:10:40|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737850250000|2025-01-26 00:10:50|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|4
1737850260000|2025-01-26 00:11:00|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737850270000|2025-01-26 00:11:10|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737850280000|2025-01-26 00:11:20|80.92|80.32|80.95|80.35|80.95|80.35|80.92|80.32|3
1737850290000|2025-01-26 00:11:30|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737850300000|2025-01-26 00:11:40|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|2
1737850310000|2025-01-26 00:11:50|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|2
1737850320000|2025-01-26 00:12:00|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|2
1737850330000|2025-01-26 00:12:10|80.97|80.37|80.94|80.34|80.97|80.37|80.94|80.34|6
1737850340000|2025-01-26 00:12:20|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737850350000|2025-01-26 00:12:30|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737850380000|2025-01-26 00:13:00|80.88|80.28|80.89|80.29|80.89|80.29|80.88|80.28|2
1737850400000|2025-01-26 00:13:20|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|4
1737850410000|2025-01-26 00:13:30|80.88|80.28|80.83|80.23|80.88|80.28|80.83|80.23|5
1737850420000|2025-01-26 00:13:40|80.84|80.24|80.86|80.26|80.86|80.26|80.84|80.24|2
1737850430000|2025-01-26 00:13:50|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737850440000|2025-01-26 00:14:00|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737850450000|2025-01-26 00:14:10|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737850460000|2025-01-26 00:14:20|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737850480000|2025-01-26 00:14:40|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737850490000|2025-01-26 00:14:50|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737850510000|2025-01-26 00:15:10|80.9|80.3|80.89|80.29|80.9|80.3|80.88|80.28|5
1737850520000|2025-01-26 00:15:20|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737850530000|2025-01-26 00:15:30|80.89|80.29|80.89|80.29|80.9|80.3|80.89|80.29|3
1737850560000|2025-01-26 00:16:00|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737850570000|2025-01-26 00:16:10|80.89|80.29|80.91|80.31|80.91|80.31|80.89|80.29|3
1737850580000|2025-01-26 00:16:20|80.92|80.32|80.96|80.36|80.97|80.37|80.92|80.32|5
1737850590000|2025-01-26 00:16:30|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|2
1737850600000|2025-01-26 00:16:40|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737850610000|2025-01-26 00:16:50|80.98|80.38|80.98|80.38|80.98|80.38|80.97|80.37|3
1737850620000|2025-01-26 00:17:00|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|2
1737850630000|2025-01-26 00:17:10|80.97|80.37|80.94|80.34|80.97|80.37|80.93|80.33|4
1737850640000|2025-01-26 00:17:20|80.96|80.36|80.96|80.36|80.97|80.37|80.96|80.36|3
1737850650000|2025-01-26 00:17:30|80.97|80.37|81.01|80.41|81.01|80.41|80.97|80.37|5
1737850660000|2025-01-26 00:17:40|81|80.4|81|80.4|81|80.4|81|80.4|1
1737850670000|2025-01-26 00:17:50|81.01|80.41|80.99|80.39|81.01|80.41|80.99|80.39|3
1737850680000|2025-01-26 00:18:00|80.98|80.38|80.98|80.38|80.99|80.39|80.98|80.38|3
1737850690000|2025-01-26 00:18:10|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737850710000|2025-01-26 00:18:30|80.98|80.38|80.99|80.39|80.99|80.39|80.98|80.38|2
1737850730000|2025-01-26 00:18:50|81|80.4|80.99|80.39|81|80.4|80.98|80.38|4
1737850740000|2025-01-26 00:19:00|80.98|80.38|80.97|80.37|80.98|80.38|80.97|80.37|2
1737850750000|2025-01-26 00:19:10|80.98|80.38|80.96|80.36|80.98|80.38|80.96|80.36|4
1737850760000|2025-01-26 00:19:20|80.95|80.35|80.93|80.33|80.95|80.35|80.92|80.32|8
1737850770000|2025-01-26 00:19:30|80.92|80.32|80.91|80.31|80.92|80.32|80.9|80.3|3
1737850780000|2025-01-26 00:19:40|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737850790000|2025-01-26 00:19:50|80.92|80.32|80.92|80.32|80.93|80.33|80.91|80.31|4
1737850800000|2025-01-26 00:20:00|80.94|80.34|80.95|80.35|80.95|80.35|80.94|80.34|2
1737850820000|2025-01-26 00:20:20|80.96|80.36|80.99|80.39|81|80.4|80.96|80.36|4
1737850830000|2025-01-26 00:20:30|81|80.4|81|80.4|81|80.4|81|80.4|1
1737850840000|2025-01-26 00:20:40|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737850850000|2025-01-26 00:20:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737850860000|2025-01-26 00:21:00|80.99|80.39|81.01|80.41|81.01|80.41|80.99|80.39|3
1737850870000|2025-01-26 00:21:10|81|80.4|81|80.4|81|80.4|81|80.4|1
1737850880000|2025-01-26 00:21:20|81.01|80.41|81|80.4|81.01|80.41|80.99|80.39|5
1737850890000|2025-01-26 00:21:30|81.01|80.41|80.99|80.39|81.01|80.41|80.99|80.39|3
1737850900000|2025-01-26 00:21:40|80.98|80.38|80.96|80.36|80.98|80.38|80.96|80.36|2
1737850910000|2025-01-26 00:21:50|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737850920000|2025-01-26 00:22:00|80.96|80.36|80.97|80.37|80.97|80.37|80.96|80.36|2
1737850940000|2025-01-26 00:22:20|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737851000000|2025-01-26 00:23:20|80.97|80.37|80.99|80.39|81.01|80.41|80.97|80.37|5
1737851010000|2025-01-26 00:23:30|81|80.4|81.06|80.46|81.06|80.46|80.99|80.39|7
1737851030000|2025-01-26 00:23:50|81.05|80.45|81.05|80.45|81.06|80.46|81.05|80.45|3
1737851050000|2025-01-26 00:24:10|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737851060000|2025-01-26 00:24:20|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737851070000|2025-01-26 00:24:30|80.96|80.36|80.92|80.32|80.96|80.36|80.92|80.32|5
1737851080000|2025-01-26 00:24:40|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737851100000|2025-01-26 00:25:00|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737851110000|2025-01-26 00:25:10|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737851120000|2025-01-26 00:25:20|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737851130000|2025-01-26 00:25:30|80.91|80.31|80.94|80.34|80.94|80.34|80.91|80.31|5
1737851160000|2025-01-26 00:26:00|80.95|80.35|80.95|80.35|80.95|80.35|80.95|80.35|1
1737851170000|2025-01-26 00:26:10|80.96|80.36|80.95|80.35|80.97|80.37|80.95|80.35|6
1737851180000|2025-01-26 00:26:20|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|2
1737851190000|2025-01-26 00:26:30|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|2
1737851200000|2025-01-26 00:26:40|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737851210000|2025-01-26 00:26:50|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737851220000|2025-01-26 00:27:00|80.92|80.32|80.96|80.36|80.96|80.36|80.92|80.32|2
1737851230000|2025-01-26 00:27:10|80.95|80.35|80.95|80.35|80.95|80.35|80.92|80.32|6
1737851240000|2025-01-26 00:27:20|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737851250000|2025-01-26 00:27:30|80.98|80.38|80.99|80.39|80.99|80.39|80.97|80.37|4
1737851280000|2025-01-26 00:28:00|81|80.4|80.99|80.39|81|80.4|80.99|80.39|2
1737851290000|2025-01-26 00:28:10|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737851310000|2025-01-26 00:28:30|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737851320000|2025-01-26 00:28:40|81|80.4|81|80.4|81|80.4|81|80.4|1
1737851340000|2025-01-26 00:29:00|80.99|80.39|80.96|80.36|80.99|80.39|80.96|80.36|4
1737851350000|2025-01-26 00:29:10|80.95|80.35|80.91|80.31|80.95|80.35|80.91|80.31|6
1737851360000|2025-01-26 00:29:20|80.92|80.32|80.96|80.36|80.96|80.36|80.92|80.32|3
1737851370000|2025-01-26 00:29:30|80.97|80.37|80.97|80.37|80.98|80.38|80.97|80.37|3
1737851380000|2025-01-26 00:29:40|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737851400000|2025-01-26 00:30:00|80.97|80.37|80.96|80.36|80.97|80.37|80.95|80.35|4
1737851410000|2025-01-26 00:30:10|80.97|80.37|80.98|80.38|80.98|80.38|80.97|80.37|2
1737851420000|2025-01-26 00:30:20|80.99|80.39|80.97|80.37|80.99|80.39|80.96|80.36|7
1737851430000|2025-01-26 00:30:30|80.98|80.38|80.95|80.35|80.98|80.38|80.95|80.35|3
1737851440000|2025-01-26 00:30:40|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737851460000|2025-01-26 00:31:00|80.91|80.31|80.9|80.3|80.91|80.31|80.89|80.29|4
1737851470000|2025-01-26 00:31:10|80.89|80.29|80.9|80.3|80.91|80.31|80.89|80.29|4
1737851480000|2025-01-26 00:31:20|80.91|80.31|80.89|80.29|80.91|80.31|80.89|80.29|3
1737851490000|2025-01-26 00:31:30|80.91|80.31|80.96|80.36|80.96|80.36|80.9|80.3|5
1737851500000|2025-01-26 00:31:40|80.95|80.35|80.9|80.3|80.95|80.35|80.9|80.3|4
1737851530000|2025-01-26 00:32:10|80.91|80.31|80.92|80.32|80.97|80.37|80.91|80.31|8
1737851540000|2025-01-26 00:32:20|80.93|80.33|80.94|80.34|80.94|80.34|80.92|80.32|4
1737851550000|2025-01-26 00:32:30|80.95|80.35|80.96|80.36|80.96|80.36|80.95|80.35|2
1737851560000|2025-01-26 00:32:40|80.95|80.35|80.93|80.33|80.96|80.36|80.93|80.33|5
1737851580000|2025-01-26 00:33:00|80.94|80.34|80.96|80.36|80.96|80.36|80.94|80.34|2
1737851590000|2025-01-26 00:33:10|80.95|80.35|80.93|80.33|80.95|80.35|80.93|80.33|3
1737851610000|2025-01-26 00:33:30|80.94|80.34|80.96|80.36|80.96|80.36|80.94|80.34|3
1737851620000|2025-01-26 00:33:40|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|6
1737851630000|2025-01-26 00:33:50|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|4
1737851640000|2025-01-26 00:34:00|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737851660000|2025-01-26 00:34:20|80.96|80.36|80.97|80.37|80.97|80.37|80.94|80.34|4
1737851670000|2025-01-26 00:34:30|80.96|80.36|80.92|80.32|80.96|80.36|80.92|80.32|4
1737851680000|2025-01-26 00:34:40|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737851690000|2025-01-26 00:34:50|80.95|80.35|80.96|80.36|80.96|80.36|80.95|80.35|2
1737851700000|2025-01-26 00:35:00|80.93|80.33|80.96|80.36|80.96|80.36|80.92|80.32|6
1737851720000|2025-01-26 00:35:20|80.95|80.35|80.98|80.38|80.99|80.39|80.95|80.35|5
1737851740000|2025-01-26 00:35:40|80.97|80.37|80.99|80.39|80.99|80.39|80.97|80.37|3
1737851750000|2025-01-26 00:35:50|80.97|80.37|80.97|80.37|80.98|80.38|80.97|80.37|3
1737851760000|2025-01-26 00:36:00|80.96|80.36|80.96|80.36|80.96|80.36|80.93|80.33|4
1737851770000|2025-01-26 00:36:10|80.95|80.35|80.95|80.35|80.95|80.35|80.94|80.34|5
1737851780000|2025-01-26 00:36:20|80.94|80.34|80.92|80.32|80.94|80.34|80.92|80.32|2
1737851790000|2025-01-26 00:36:30|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737851800000|2025-01-26 00:36:40|80.92|80.32|80.91|80.31|80.92|80.32|80.9|80.3|5
1737851810000|2025-01-26 00:36:50|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737851820000|2025-01-26 00:37:00|80.94|80.34|80.95|80.35|80.95|80.35|80.94|80.34|2
1737851830000|2025-01-26 00:37:10|80.97|80.37|80.98|80.38|80.98|80.38|80.96|80.36|8
1737851840000|2025-01-26 00:37:20|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737851850000|2025-01-26 00:37:30|81.01|80.41|81|80.4|81.01|80.41|80.99|80.39|5
1737851860000|2025-01-26 00:37:40|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737851890000|2025-01-26 00:38:10|81.09|80.49|81.07|80.47|81.09|80.49|81.07|80.47|5
1737851900000|2025-01-26 00:38:20|81.08|80.48|81.1|80.5|81.1|80.5|81.07|80.47|4
1737851920000|2025-01-26 00:38:40|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737851930000|2025-01-26 00:38:50|81.08|80.48|81.1|80.5|81.1|80.5|81.08|80.48|2
1737851940000|2025-01-26 00:39:00|81.09|80.49|81.09|80.49|81.09|80.49|81.08|80.48|3
1737851960000|2025-01-26 00:39:20|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737851980000|2025-01-26 00:39:40|81.11|80.51|81.14|80.54|81.15|80.55|81.11|80.51|3
1737851990000|2025-01-26 00:39:50|81.15|80.55|81.12|80.52|81.15|80.55|81.12|80.52|3
1737852000000|2025-01-26 00:40:00|81.13|80.53|81.15|80.55|81.15|80.55|81.11|80.51|5
1737852010000|2025-01-26 00:40:10|81.16|80.56|81.15|80.55|81.16|80.56|81.15|80.55|2
1737852020000|2025-01-26 00:40:20|81.14|80.54|81.1|80.5|81.14|80.54|81.1|80.5|6
1737852030000|2025-01-26 00:40:30|81.12|80.52|81.1|80.5|81.12|80.52|81.1|80.5|5
1737852040000|2025-01-26 00:40:40|81.09|80.49|81.11|80.51|81.11|80.51|81.09|80.49|5
1737852050000|2025-01-26 00:40:50|81.1|80.5|81.11|80.51|81.11|80.51|81.1|80.5|2
1737852060000|2025-01-26 00:41:00|81.15|80.55|81.14|80.54|81.15|80.55|81.12|80.52|5
1737852070000|2025-01-26 00:41:10|81.16|80.56|81.16|80.56|81.16|80.56|81.16|80.56|1
1737852080000|2025-01-26 00:41:20|81.15|80.55|81.11|80.51|81.15|80.55|81.1|80.5|9
1737852100000|2025-01-26 00:41:40|81.1|80.5|81.08|80.48|81.1|80.5|81.08|80.48|2
1737852110000|2025-01-26 00:41:50|81.07|80.47|81.07|80.47|81.08|80.48|81.07|80.47|3
1737852120000|2025-01-26 00:42:00|81.06|80.46|81.07|80.47|81.08|80.48|81.06|80.46|12
1737852130000|2025-01-26 00:42:10|81.08|80.48|81.08|80.48|81.08|80.48|81.07|80.47|5
1737852140000|2025-01-26 00:42:20|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737852150000|2025-01-26 00:42:30|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737852160000|2025-01-26 00:42:40|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737852170000|2025-01-26 00:42:50|81.08|80.48|81.07|80.47|81.08|80.48|81.06|80.46|6
1737852180000|2025-01-26 00:43:00|81.08|80.48|81.07|80.47|81.08|80.48|81.06|80.46|6
1737852190000|2025-01-26 00:43:10|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737852200000|2025-01-26 00:43:20|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737852210000|2025-01-26 00:43:30|81.08|80.48|81.08|80.48|81.08|80.48|81.07|80.47|7
1737852220000|2025-01-26 00:43:40|81.07|80.47|81.05|80.45|81.07|80.47|81.05|80.45|3
1737852240000|2025-01-26 00:44:00|81.06|80.46|81.08|80.48|81.08|80.48|81.06|80.46|4
1737852260000|2025-01-26 00:44:20|81.07|80.47|81.06|80.46|81.08|80.48|81.06|80.46|6
1737852270000|2025-01-26 00:44:30|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737852300000|2025-01-26 00:45:00|81.08|80.48|81.06|80.46|81.08|80.48|81.06|80.46|3
1737852320000|2025-01-26 00:45:20|81.05|80.45|81.06|80.46|81.06|80.46|81.05|80.45|2
1737852340000|2025-01-26 00:45:40|81.07|80.47|81.08|80.48|81.08|80.48|81.07|80.47|2
1737852350000|2025-01-26 00:45:50|81.09|80.49|81.11|80.51|81.13|80.53|81.09|80.49|3
1737852360000|2025-01-26 00:46:00|81.1|80.5|81.11|80.51|81.12|80.52|81.1|80.5|3
1737852370000|2025-01-26 00:46:10|81.12|80.52|81.19|80.59|81.2|80.6|81.11|80.51|5
1737852380000|2025-01-26 00:46:20|81.18|80.58|81.18|80.58|81.19|80.59|81.17|80.57|5
1737852390000|2025-01-26 00:46:30|81.19|80.59|81.2|80.6|81.21|80.61|81.19|80.59|3
1737852400000|2025-01-26 00:46:40|81.21|80.61|81.24|80.64|81.25|80.65|81.2|80.6|8
1737852410000|2025-01-26 00:46:50|81.22|80.62|81.21|80.61|81.22|80.62|81.2|80.6|4
1737852420000|2025-01-26 00:47:00|81.22|80.62|81.24|80.64|81.24|80.64|81.22|80.62|2
1737852430000|2025-01-26 00:47:10|81.21|80.61|81.22|80.62|81.22|80.62|81.21|80.61|2
1737852440000|2025-01-26 00:47:20|81.23|80.63|81.24|80.64|81.24|80.64|81.23|80.63|2
1737852450000|2025-01-26 00:47:30|81.25|80.65|81.25|80.65|81.25|80.65|81.24|80.64|5
1737852460000|2025-01-26 00:47:40|81.26|80.66|81.26|80.66|81.26|80.66|81.25|80.65|3
1737852470000|2025-01-26 00:47:50|81.27|80.67|81.27|80.67|81.28|80.68|81.27|80.67|3
1737852480000|2025-01-26 00:48:00|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737852500000|2025-01-26 00:48:20|81.28|80.68|81.27|80.67|81.28|80.68|81.26|80.66|6
1737852520000|2025-01-26 00:48:40|81.26|80.66|81.27|80.67|81.27|80.67|81.26|80.66|2
1737852530000|2025-01-26 00:48:50|81.25|80.65|81.25|80.65|81.25|80.65|81.25|80.65|1
1737852540000|2025-01-26 00:49:00|81.24|80.64|81.23|80.63|81.24|80.64|81.22|80.62|3
1737852550000|2025-01-26 00:49:10|81.24|80.64|81.22|80.62|81.24|80.64|81.22|80.62|6
1737852570000|2025-01-26 00:49:30|81.21|80.61|81.19|80.59|81.21|80.61|81.19|80.59|3
1737852580000|2025-01-26 00:49:40|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737852590000|2025-01-26 00:49:50|81.19|80.59|81.21|80.61|81.23|80.63|81.19|80.59|6
1737852600000|2025-01-26 00:50:00|81.2|80.6|81.22|80.62|81.22|80.62|81.2|80.6|5
1737852610000|2025-01-26 00:50:10|81.2|80.6|81.21|80.61|81.21|80.61|81.2|80.6|2
1737852630000|2025-01-26 00:50:30|81.2|80.6|81.17|80.57|81.2|80.6|81.17|80.57|3
1737852650000|2025-01-26 00:50:50|81.16|80.56|81.13|80.53|81.16|80.56|81.13|80.53|3
1737852660000|2025-01-26 00:51:00|81.11|80.51|81.12|80.52|81.13|80.53|81.1|80.5|6
1737852670000|2025-01-26 00:51:10|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737852680000|2025-01-26 00:51:20|81.12|80.52|81.15|80.55|81.16|80.56|81.12|80.52|5
1737852690000|2025-01-26 00:51:30|81.16|80.56|81.16|80.56|81.16|80.56|81.16|80.56|1
1737852700000|2025-01-26 00:51:40|81.15|80.55|81.17|80.57|81.17|80.57|81.15|80.55|3
1737852710000|2025-01-26 00:51:50|81.16|80.56|81.16|80.56|81.16|80.56|81.16|80.56|1
1737852720000|2025-01-26 00:52:00|81.15|80.55|81.11|80.51|81.15|80.55|81.11|80.51|4
1737852730000|2025-01-26 00:52:10|81.12|80.52|81.09|80.49|81.12|80.52|81.09|80.49|8
1737852760000|2025-01-26 00:52:40|81.08|80.48|81.06|80.46|81.08|80.48|81.06|80.46|3
1737852770000|2025-01-26 00:52:50|81.07|80.47|81.08|80.48|81.08|80.48|81.07|80.47|4
1737852780000|2025-01-26 00:53:00|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737852800000|2025-01-26 00:53:20|81.06|80.46|81.05|80.45|81.06|80.46|81.05|80.45|2
1737852810000|2025-01-26 00:53:30|81.07|80.47|81.08|80.48|81.08|80.48|81.06|80.46|4
1737852820000|2025-01-26 00:53:40|81.07|80.47|81.08|80.48|81.08|80.48|81.07|80.47|2
1737852830000|2025-01-26 00:53:50|81.07|80.47|81.08|80.48|81.08|80.48|81.07|80.47|2
1737852850000|2025-01-26 00:54:10|81.09|80.49|81.07|80.47|81.09|80.49|81.07|80.47|3
1737852860000|2025-01-26 00:54:20|81.08|80.48|81.05|80.45|81.08|80.48|81.05|80.45|3
1737852880000|2025-01-26 00:54:40|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737852890000|2025-01-26 00:54:50|81.05|80.45|81.03|80.43|81.05|80.45|81.03|80.43|3
1737852900000|2025-01-26 00:55:00|81.02|80.42|80.97|80.37|81.02|80.42|80.97|80.37|5
1737852910000|2025-01-26 00:55:10|80.96|80.36|80.97|80.37|80.97|80.37|80.96|80.36|2
1737852930000|2025-01-26 00:55:30|80.96|80.36|80.96|80.36|80.97|80.37|80.95|80.35|5
1737852940000|2025-01-26 00:55:40|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737852970000|2025-01-26 00:56:10|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737852980000|2025-01-26 00:56:20|80.95|80.35|80.94|80.34|80.95|80.35|80.94|80.34|2
1737852990000|2025-01-26 00:56:30|80.95|80.35|80.97|80.37|80.98|80.38|80.95|80.35|4
1737853000000|2025-01-26 00:56:40|80.96|80.36|80.96|80.36|80.96|80.36|80.95|80.35|3
1737853020000|2025-01-26 00:57:00|80.95|80.35|80.93|80.33|80.96|80.36|80.93|80.33|5
1737853040000|2025-01-26 00:57:20|80.94|80.34|80.97|80.37|80.98|80.38|80.94|80.34|3
1737853050000|2025-01-26 00:57:30|80.96|80.36|80.94|80.34|80.96|80.36|80.94|80.34|3
1737853070000|2025-01-26 00:57:50|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737853080000|2025-01-26 00:58:00|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737853120000|2025-01-26 00:58:40|80.93|80.33|80.92|80.32|80.93|80.33|80.92|80.32|2
1737853130000|2025-01-26 00:58:50|80.93|80.33|80.95|80.35|80.96|80.36|80.93|80.33|3
1737853140000|2025-01-26 00:59:00|80.94|80.34|80.94|80.34|80.95|80.35|80.93|80.33|5
1737853160000|2025-01-26 00:59:20|80.92|80.32|80.95|80.35|80.95|80.35|80.92|80.32|3
1737853170000|2025-01-26 00:59:30|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737853180000|2025-01-26 00:59:40|80.96|80.36|80.96|80.36|80.97|80.37|80.96|80.36|3
1737853190000|2025-01-26 00:59:50|80.95|80.35|80.92|80.32|80.95|80.35|80.92|80.32|3
1737853200000|2025-01-26 01:00:00|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737853210000|2025-01-26 01:00:10|80.88|80.28|80.86|80.26|80.89|80.29|80.86|80.26|6
1737853220000|2025-01-26 01:00:20|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737853230000|2025-01-26 01:00:30|80.88|80.28|80.87|80.27|80.89|80.29|80.87|80.27|3
1737853240000|2025-01-26 01:00:40|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|6
1737853250000|2025-01-26 01:00:50|80.86|80.26|80.88|80.28|80.9|80.3|80.86|80.26|7
1737853260000|2025-01-26 01:01:00|80.89|80.29|80.92|80.32|80.92|80.32|80.89|80.29|3
1737853270000|2025-01-26 01:01:10|80.93|80.33|80.92|80.32|80.93|80.33|80.92|80.32|4
1737853280000|2025-01-26 01:01:20|80.91|80.31|80.89|80.29|80.91|80.31|80.88|80.28|5
1737853290000|2025-01-26 01:01:30|80.9|80.3|80.95|80.35|80.95|80.35|80.9|80.3|5
1737853300000|2025-01-26 01:01:40|80.96|80.36|80.98|80.38|80.98|80.38|80.96|80.36|5
1737853310000|2025-01-26 01:01:50|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737853320000|2025-01-26 01:02:00|81.01|80.41|80.97|80.37|81.01|80.41|80.97|80.37|7
1737853330000|2025-01-26 01:02:10|80.96|80.36|80.99|80.39|80.99|80.39|80.95|80.35|7
1737853340000|2025-01-26 01:02:20|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737853350000|2025-01-26 01:02:30|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737853360000|2025-01-26 01:02:40|80.98|80.38|80.97|80.37|80.98|80.38|80.97|80.37|2
1737853370000|2025-01-26 01:02:50|80.96|80.36|80.91|80.31|80.96|80.36|80.91|80.31|6
1737853380000|2025-01-26 01:03:00|80.92|80.32|80.94|80.34|80.96|80.36|80.92|80.32|5
1737853390000|2025-01-26 01:03:10|80.93|80.33|80.96|80.36|80.96|80.36|80.93|80.33|4
1737853400000|2025-01-26 01:03:20|80.97|80.37|80.98|80.38|80.98|80.38|80.96|80.36|4
1737853410000|2025-01-26 01:03:30|80.97|80.37|80.92|80.32|80.97|80.37|80.92|80.32|7
1737853420000|2025-01-26 01:03:40|80.91|80.31|80.91|80.31|80.91|80.31|80.9|80.3|7
1737853430000|2025-01-26 01:03:50|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737853440000|2025-01-26 01:04:00|80.91|80.31|80.95|80.35|80.95|80.35|80.9|80.3|5
1737853450000|2025-01-26 01:04:10|80.96|80.36|80.97|80.37|80.97|80.37|80.96|80.36|2
1737853460000|2025-01-26 01:04:20|80.96|80.36|80.98|80.38|80.98|80.38|80.96|80.36|3
1737853470000|2025-01-26 01:04:30|80.99|80.39|81.03|80.43|81.03|80.43|80.99|80.39|5
1737853480000|2025-01-26 01:04:40|81.02|80.42|81.03|80.43|81.03|80.43|81.02|80.42|2
1737853490000|2025-01-26 01:04:50|81.08|80.48|81.07|80.47|81.08|80.48|81.06|80.46|4
1737853500000|2025-01-26 01:05:00|81.08|80.48|81.13|80.53|81.13|80.53|81.08|80.48|5
1737853510000|2025-01-26 01:05:10|81.12|80.52|81.11|80.51|81.12|80.52|81.1|80.5|5
1737853520000|2025-01-26 01:05:20|81.09|80.49|81.1|80.5|81.11|80.51|81.09|80.49|7
1737853530000|2025-01-26 01:05:30|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737853540000|2025-01-26 01:05:40|81.12|80.52|81.14|80.54|81.14|80.54|81.12|80.52|4
1737853550000|2025-01-26 01:05:50|81.13|80.53|81.1|80.5|81.13|80.53|81.1|80.5|3
1737853560000|2025-01-26 01:06:00|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737853570000|2025-01-26 01:06:10|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737853580000|2025-01-26 01:06:20|81.08|80.48|81.1|80.5|81.1|80.5|81.08|80.48|3
1737853590000|2025-01-26 01:06:30|81.11|80.51|81.14|80.54|81.14|80.54|81.11|80.51|4
1737853610000|2025-01-26 01:06:50|81.16|80.56|81.18|80.58|81.19|80.59|81.16|80.56|5
1737853620000|2025-01-26 01:07:00|81.17|80.57|81.13|80.53|81.17|80.57|81.13|80.53|3
1737853630000|2025-01-26 01:07:10|81.14|80.54|81.17|80.57|81.17|80.57|81.14|80.54|4
1737853650000|2025-01-26 01:07:30|81.16|80.56|81.12|80.52|81.16|80.56|81.11|80.51|5
1737853660000|2025-01-26 01:07:40|81.11|80.51|81.13|80.53|81.14|80.54|81.11|80.51|4
1737853670000|2025-01-26 01:07:50|81.14|80.54|81.15|80.55|81.15|80.55|81.14|80.54|2
1737853680000|2025-01-26 01:08:00|81.16|80.56|81.14|80.54|81.18|80.58|81.14|80.54|6
1737853690000|2025-01-26 01:08:10|81.16|80.56|81.2|80.6|81.2|80.6|81.16|80.56|5
1737853710000|2025-01-26 01:08:30|81.19|80.59|81.18|80.58|81.19|80.59|81.17|80.57|4
1737853720000|2025-01-26 01:08:40|81.17|80.57|81.13|80.53|81.17|80.57|81.12|80.52|4
1737853730000|2025-01-26 01:08:50|81.12|80.52|81.15|80.55|81.15|80.55|81.12|80.52|5
1737853740000|2025-01-26 01:09:00|81.12|80.52|81.11|80.51|81.12|80.52|81.1|80.5|4
1737853750000|2025-01-26 01:09:10|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737853760000|2025-01-26 01:09:20|81.09|80.49|81.07|80.47|81.09|80.49|81.07|80.47|2
1737853770000|2025-01-26 01:09:30|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737853780000|2025-01-26 01:09:40|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737853790000|2025-01-26 01:09:50|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737853800000|2025-01-26 01:10:00|81.06|80.46|81.06|80.46|81.07|80.47|81.05|80.45|4
1737853810000|2025-01-26 01:10:10|81.05|80.45|81.05|80.45|81.05|80.45|81.03|80.43|4
1737853820000|2025-01-26 01:10:20|81.06|80.46|81.01|80.41|81.06|80.46|81.01|80.41|7
1737853830000|2025-01-26 01:10:30|81.02|80.42|81.03|80.43|81.05|80.45|81.02|80.42|6
1737853840000|2025-01-26 01:10:40|81.04|80.44|81.02|80.42|81.04|80.44|81.02|80.42|3
1737853850000|2025-01-26 01:10:50|81.01|80.41|80.99|80.39|81.02|80.42|80.98|80.38|7
1737853870000|2025-01-26 01:11:10|80.98|80.38|80.99|80.39|80.99|80.39|80.98|80.38|2
1737853880000|2025-01-26 01:11:20|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737853920000|2025-01-26 01:12:00|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|2
1737853930000|2025-01-26 01:12:10|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737853940000|2025-01-26 01:12:20|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737853960000|2025-01-26 01:12:40|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737853980000|2025-01-26 01:13:00|80.96|80.36|80.94|80.34|80.96|80.36|80.94|80.34|2
1737853990000|2025-01-26 01:13:10|80.93|80.33|80.95|80.35|80.95|80.35|80.93|80.33|3
1737854000000|2025-01-26 01:13:20|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737854010000|2025-01-26 01:13:30|80.97|80.37|80.99|80.39|80.99|80.39|80.97|80.37|3
1737854020000|2025-01-26 01:13:40|81|80.4|81|80.4|81|80.4|81|80.4|1
1737854030000|2025-01-26 01:13:50|80.98|80.38|80.99|80.39|81|80.4|80.98|80.38|4
1737854040000|2025-01-26 01:14:00|80.98|80.38|80.97|80.37|80.98|80.38|80.97|80.37|2
1737854050000|2025-01-26 01:14:10|80.96|80.36|80.99|80.39|81|80.4|80.96|80.36|5
1737854060000|2025-01-26 01:14:20|81|80.4|81|80.4|81|80.4|81|80.4|1
1737854070000|2025-01-26 01:14:30|80.99|80.39|80.97|80.37|80.99|80.39|80.97|80.37|3
1737854090000|2025-01-26 01:14:50|80.98|80.38|80.97|80.37|80.98|80.38|80.97|80.37|2
1737854100000|2025-01-26 01:15:00|80.99|80.39|80.94|80.34|80.99|80.39|80.94|80.34|6
1737854110000|2025-01-26 01:15:10|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737854120000|2025-01-26 01:15:20|80.94|80.34|80.97|80.37|80.97|80.37|80.94|80.34|4
1737854130000|2025-01-26 01:15:30|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737854140000|2025-01-26 01:15:40|80.94|80.34|80.91|80.31|80.94|80.34|80.9|80.3|8
1737854150000|2025-01-26 01:15:50|80.9|80.3|80.87|80.27|80.9|80.3|80.87|80.27|4
1737854160000|2025-01-26 01:16:00|80.88|80.28|80.87|80.27|80.89|80.29|80.87|80.27|4
1737854170000|2025-01-26 01:16:10|80.88|80.28|80.91|80.31|80.91|80.31|80.88|80.28|4
1737854180000|2025-01-26 01:16:20|80.93|80.33|80.94|80.34|80.94|80.34|80.93|80.33|2
1737854190000|2025-01-26 01:16:30|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737854200000|2025-01-26 01:16:40|80.96|80.36|80.93|80.33|80.97|80.37|80.92|80.32|11
1737854210000|2025-01-26 01:16:50|80.92|80.32|80.91|80.31|80.93|80.33|80.9|80.3|8
1737854220000|2025-01-26 01:17:00|80.92|80.32|80.93|80.33|80.95|80.35|80.92|80.32|7
1737854230000|2025-01-26 01:17:10|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737854240000|2025-01-26 01:17:20|80.91|80.31|80.89|80.29|80.91|80.31|80.89|80.29|3
1737854250000|2025-01-26 01:17:30|80.88|80.28|80.89|80.29|80.9|80.3|80.87|80.27|9
1737854260000|2025-01-26 01:17:40|80.88|80.28|80.88|80.28|80.89|80.29|80.88|80.28|3
1737854270000|2025-01-26 01:17:50|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737854280000|2025-01-26 01:18:00|80.89|80.29|80.92|80.32|80.92|80.32|80.89|80.29|2
1737854290000|2025-01-26 01:18:10|80.91|80.31|80.9|80.3|80.92|80.32|80.9|80.3|4
1737854300000|2025-01-26 01:18:20|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737854310000|2025-01-26 01:18:30|80.89|80.29|80.87|80.27|80.89|80.29|80.87|80.27|5
1737854320000|2025-01-26 01:18:40|80.86|80.26|80.83|80.23|80.86|80.26|80.83|80.23|3
1737854330000|2025-01-26 01:18:50|80.82|80.22|80.82|80.22|80.83|80.23|80.82|80.22|3
1737854350000|2025-01-26 01:19:10|80.81|80.21|80.79|80.19|80.81|80.21|80.79|80.19|3
1737854360000|2025-01-26 01:19:20|80.78|80.18|80.78|80.18|80.79|80.19|80.78|80.18|3
1737854370000|2025-01-26 01:19:30|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737854380000|2025-01-26 01:19:40|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737854390000|2025-01-26 01:19:50|80.82|80.22|80.85|80.25|80.85|80.25|80.82|80.22|4
1737854400000|2025-01-26 01:20:00|80.84|80.24|80.82|80.22|80.84|80.24|80.82|80.22|3
1737854410000|2025-01-26 01:20:10|80.85|80.25|80.89|80.29|80.89|80.29|80.85|80.25|4
1737854420000|2025-01-26 01:20:20|80.88|80.28|80.89|80.29|80.9|80.3|80.88|80.28|4
1737854430000|2025-01-26 01:20:30|80.9|80.3|80.96|80.36|80.96|80.36|80.9|80.3|4
1737854440000|2025-01-26 01:20:40|80.95|80.35|80.91|80.31|80.95|80.35|80.91|80.31|3
1737854450000|2025-01-26 01:20:50|80.9|80.3|80.88|80.28|80.9|80.3|80.88|80.28|6
1737854460000|2025-01-26 01:21:00|80.9|80.3|80.9|80.3|80.9|80.3|80.89|80.29|3
1737854470000|2025-01-26 01:21:10|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737854480000|2025-01-26 01:21:20|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737854490000|2025-01-26 01:21:30|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737854500000|2025-01-26 01:21:40|80.88|80.28|80.87|80.27|80.9|80.3|80.86|80.26|7
1737854510000|2025-01-26 01:21:50|80.88|80.28|80.89|80.29|80.89|80.29|80.88|80.28|4
1737854520000|2025-01-26 01:22:00|80.88|80.28|80.94|80.34|80.95|80.35|80.88|80.28|5
1737854530000|2025-01-26 01:22:10|80.95|80.35|80.95|80.35|80.95|80.35|80.95|80.35|1
1737854540000|2025-01-26 01:22:20|80.96|80.36|80.96|80.36|80.96|80.36|80.95|80.35|3
1737854550000|2025-01-26 01:22:30|80.95|80.35|80.96|80.36|80.96|80.36|80.95|80.35|2
1737854560000|2025-01-26 01:22:40|80.97|80.37|80.99|80.39|80.99|80.39|80.96|80.36|4
1737854570000|2025-01-26 01:22:50|80.98|80.38|80.95|80.35|80.98|80.38|80.95|80.35|4
1737854580000|2025-01-26 01:23:00|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737854590000|2025-01-26 01:23:10|80.92|80.32|80.88|80.28|80.93|80.33|80.88|80.28|7
1737854600000|2025-01-26 01:23:20|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737854610000|2025-01-26 01:23:30|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737854620000|2025-01-26 01:23:40|80.88|80.28|80.9|80.3|80.9|80.3|80.88|80.28|3
1737854630000|2025-01-26 01:23:50|80.88|80.28|80.87|80.27|80.89|80.29|80.87|80.27|4
1737854640000|2025-01-26 01:24:00|80.88|80.28|80.89|80.29|80.89|80.29|80.87|80.27|6
1737854660000|2025-01-26 01:24:20|80.88|80.28|80.91|80.31|80.91|80.31|80.88|80.28|5
1737854670000|2025-01-26 01:24:30|80.9|80.3|80.88|80.28|80.9|80.3|80.88|80.28|3
1737854690000|2025-01-26 01:24:50|80.87|80.27|80.85|80.25|80.87|80.27|80.85|80.25|3
1737854700000|2025-01-26 01:25:00|80.86|80.26|80.89|80.29|80.89|80.29|80.86|80.26|3
1737854710000|2025-01-26 01:25:10|80.88|80.28|80.89|80.29|80.89|80.29|80.88|80.28|2
1737854720000|2025-01-26 01:25:20|80.9|80.3|80.9|80.3|80.91|80.31|80.9|80.3|3
1737854760000|2025-01-26 01:26:00|80.91|80.31|80.9|80.3|80.95|80.35|80.9|80.3|11
1737854780000|2025-01-26 01:26:20|80.92|80.32|80.9|80.3|80.93|80.33|80.9|80.3|4
1737854800000|2025-01-26 01:26:40|80.91|80.31|80.91|80.31|80.93|80.33|80.91|80.31|5
1737854810000|2025-01-26 01:26:50|80.92|80.32|80.94|80.34|80.94|80.34|80.92|80.32|3
1737854820000|2025-01-26 01:27:00|80.95|80.35|80.95|80.35|80.95|80.35|80.94|80.34|7
1737854830000|2025-01-26 01:27:10|80.92|80.32|80.93|80.33|80.93|80.33|80.92|80.32|2
1737854840000|2025-01-26 01:27:20|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|2
1737854850000|2025-01-26 01:27:30|80.94|80.34|80.92|80.32|80.95|80.35|80.92|80.32|4
1737854860000|2025-01-26 01:27:40|80.91|80.31|80.89|80.29|80.91|80.31|80.89|80.29|2
1737854870000|2025-01-26 01:27:50|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737854880000|2025-01-26 01:28:00|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737854920000|2025-01-26 01:28:40|80.89|80.29|80.88|80.28|80.89|80.29|80.88|80.28|2
1737854930000|2025-01-26 01:28:50|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737854950000|2025-01-26 01:29:10|80.91|80.31|80.95|80.35|80.95|80.35|80.91|80.31|5
1737854970000|2025-01-26 01:29:30|80.94|80.34|80.95|80.35|80.95|80.35|80.94|80.34|2
1737854990000|2025-01-26 01:29:50|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737855000000|2025-01-26 01:30:00|80.96|80.36|80.97|80.37|80.97|80.37|80.96|80.36|2
1737855010000|2025-01-26 01:30:10|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737855040000|2025-01-26 01:30:40|80.97|80.37|80.96|80.36|80.97|80.37|80.95|80.35|4
1737855050000|2025-01-26 01:30:50|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|2
1737855070000|2025-01-26 01:31:10|80.97|80.37|80.97|80.37|80.98|80.38|80.97|80.37|3
1737855080000|2025-01-26 01:31:20|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737855090000|2025-01-26 01:31:30|80.95|80.35|80.9|80.3|80.95|80.35|80.9|80.3|3
1737855100000|2025-01-26 01:31:40|80.91|80.31|80.95|80.35|80.95|80.35|80.91|80.31|4
1737855110000|2025-01-26 01:31:50|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737855120000|2025-01-26 01:32:00|80.91|80.31|80.87|80.27|80.91|80.31|80.87|80.27|4
1737855130000|2025-01-26 01:32:10|80.86|80.26|80.85|80.25|80.86|80.26|80.85|80.25|2
1737855140000|2025-01-26 01:32:20|80.86|80.26|80.88|80.28|80.88|80.28|80.85|80.25|4
1737855150000|2025-01-26 01:32:30|80.89|80.29|80.88|80.28|80.9|80.3|80.88|80.28|4
1737855160000|2025-01-26 01:32:40|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737855170000|2025-01-26 01:32:50|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737855180000|2025-01-26 01:33:00|80.89|80.29|80.88|80.28|80.9|80.3|80.88|80.28|6
1737855190000|2025-01-26 01:33:10|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737855200000|2025-01-26 01:33:20|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|2
1737855210000|2025-01-26 01:33:30|80.88|80.28|80.88|80.28|80.88|80.28|80.87|80.27|3
1737855230000|2025-01-26 01:33:50|80.89|80.29|80.91|80.31|80.92|80.32|80.89|80.29|4
1737855240000|2025-01-26 01:34:00|80.95|80.35|80.95|80.35|80.95|80.35|80.94|80.34|9
1737855260000|2025-01-26 01:34:20|80.96|80.36|80.97|80.37|80.99|80.39|80.96|80.36|5
1737855270000|2025-01-26 01:34:30|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737855280000|2025-01-26 01:34:40|80.97|80.37|81.05|80.45|81.06|80.46|80.97|80.37|8
1737855290000|2025-01-26 01:34:50|81.07|80.47|81.06|80.46|81.07|80.47|81.06|80.46|2
1737855300000|2025-01-26 01:35:00|81.05|80.45|81.05|80.45|81.05|80.45|81.03|80.43|5
1737855310000|2025-01-26 01:35:10|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737855320000|2025-01-26 01:35:20|81.02|80.42|81.01|80.41|81.02|80.42|81|80.4|4
1737855330000|2025-01-26 01:35:30|81.02|80.42|81.04|80.44|81.05|80.45|81.02|80.42|5
1737855340000|2025-01-26 01:35:40|81.02|80.42|81|80.4|81.02|80.42|81|80.4|3
1737855350000|2025-01-26 01:35:50|80.99|80.39|81|80.4|81|80.4|80.99|80.39|4
1737855360000|2025-01-26 01:36:00|80.99|80.39|81.04|80.44|81.04|80.44|80.99|80.39|4
1737855380000|2025-01-26 01:36:20|81.05|80.45|81.06|80.46|81.06|80.46|81.05|80.45|2
1737855390000|2025-01-26 01:36:30|81.05|80.45|81.01|80.41|81.05|80.45|81.01|80.41|6
1737855400000|2025-01-26 01:36:40|81|80.4|81|80.4|81|80.4|80.99|80.39|5
1737855410000|2025-01-26 01:36:50|80.99|80.39|80.97|80.37|80.99|80.39|80.96|80.36|5
1737855440000|2025-01-26 01:37:20|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737855450000|2025-01-26 01:37:30|80.95|80.35|80.86|80.26|80.96|80.36|80.86|80.26|12
1737855460000|2025-01-26 01:37:40|80.85|80.25|80.84|80.24|80.85|80.25|80.84|80.24|2
1737855470000|2025-01-26 01:37:50|80.85|80.25|80.85|80.25|80.85|80.25|80.85|80.25|1
1737855480000|2025-01-26 01:38:00|80.84|80.24|80.85|80.25|80.85|80.25|80.81|80.21|9
1737855490000|2025-01-26 01:38:10|80.84|80.24|80.85|80.25|80.85|80.25|80.84|80.24|2
1737855500000|2025-01-26 01:38:20|80.84|80.24|80.85|80.25|80.85|80.25|80.84|80.24|2
1737855520000|2025-01-26 01:38:40|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737855540000|2025-01-26 01:39:00|80.85|80.25|80.85|80.25|80.85|80.25|80.85|80.25|1
1737855550000|2025-01-26 01:39:10|80.86|80.26|80.86|80.26|80.86|80.26|80.85|80.25|3
1737855570000|2025-01-26 01:39:30|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737855580000|2025-01-26 01:39:40|80.86|80.26|80.86|80.26|80.86|80.26|80.86|80.26|1
1737855590000|2025-01-26 01:39:50|80.85|80.25|80.86|80.26|80.86|80.26|80.85|80.25|2
1737855600000|2025-01-26 01:40:00|80.87|80.27|80.86|80.26|80.87|80.27|80.85|80.25|3
1737855610000|2025-01-26 01:40:10|80.84|80.24|80.82|80.22|80.85|80.25|80.82|80.22|3
1737855620000|2025-01-26 01:40:20|80.85|80.25|80.8|80.2|80.85|80.25|80.8|80.2|7
1737855630000|2025-01-26 01:40:30|80.79|80.19|80.79|80.19|80.8|80.2|80.79|80.19|3
1737855640000|2025-01-26 01:40:40|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737855650000|2025-01-26 01:40:50|80.79|80.19|80.79|80.19|80.79|80.19|80.78|80.18|3
1737855660000|2025-01-26 01:41:00|80.8|80.2|80.85|80.25|80.85|80.25|80.8|80.2|7
1737855680000|2025-01-26 01:41:20|80.84|80.24|80.85|80.25|80.85|80.25|80.84|80.24|2
1737855690000|2025-01-26 01:41:30|80.84|80.24|80.85|80.25|80.85|80.25|80.84|80.24|2
1737855720000|2025-01-26 01:42:00|80.84|80.24|80.82|80.22|80.84|80.24|80.82|80.22|2
1737855730000|2025-01-26 01:42:10|80.81|80.21|80.79|80.19|80.81|80.21|80.78|80.18|6
1737855750000|2025-01-26 01:42:30|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737855760000|2025-01-26 01:42:40|80.77|80.17|80.73|80.13|80.77|80.17|80.73|80.13|5
1737855770000|2025-01-26 01:42:50|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737855790000|2025-01-26 01:43:10|80.7|80.1|80.69|80.09|80.7|80.1|80.68|80.08|4
1737855820000|2025-01-26 01:43:40|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737855840000|2025-01-26 01:44:00|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737855850000|2025-01-26 01:44:10|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737855900000|2025-01-26 01:45:00|80.7|80.1|80.72|80.12|80.72|80.12|80.7|80.1|3
1737855910000|2025-01-26 01:45:10|80.71|80.11|80.69|80.09|80.71|80.11|80.69|80.09|3
1737855920000|2025-01-26 01:45:20|80.68|80.08|80.68|80.08|80.69|80.09|80.68|80.08|3
1737855930000|2025-01-26 01:45:30|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|2
1737855960000|2025-01-26 01:46:00|80.71|80.11|80.68|80.08|80.71|80.11|80.68|80.08|4
1737855970000|2025-01-26 01:46:10|80.67|80.07|80.62|80.02|80.67|80.07|80.62|80.02|3
1737856000000|2025-01-26 01:46:40|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737856010000|2025-01-26 01:46:50|80.58|79.98|80.57|79.97|80.58|79.98|80.57|79.97|2
1737856020000|2025-01-26 01:47:00|80.54|79.94|80.54|79.94|80.55|79.95|80.53|79.93|5
1737856030000|2025-01-26 01:47:10|80.55|79.95|80.56|79.96|80.56|79.96|80.55|79.95|2
1737856040000|2025-01-26 01:47:20|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737856050000|2025-01-26 01:47:30|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737856060000|2025-01-26 01:47:40|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737856070000|2025-01-26 01:47:50|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737856080000|2025-01-26 01:48:00|80.6|80|80.61|80.01|80.61|80.01|80.6|80|2
1737856090000|2025-01-26 01:48:10|80.6|80|80.6|80|80.6|80|80.6|80|1
1737856100000|2025-01-26 01:48:20|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737856110000|2025-01-26 01:48:30|80.6|80|80.59|79.99|80.6|80|80.59|79.99|2
1737856120000|2025-01-26 01:48:40|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737856130000|2025-01-26 01:48:50|80.56|79.96|80.57|79.97|80.57|79.97|80.56|79.96|2
1737856140000|2025-01-26 01:49:00|80.58|79.98|80.58|79.98|80.58|79.98|80.57|79.97|3
1737856150000|2025-01-26 01:49:10|80.57|79.97|80.56|79.96|80.57|79.97|80.55|79.95|3
1737856160000|2025-01-26 01:49:20|80.55|79.95|80.54|79.94|80.55|79.95|80.54|79.94|2
1737856170000|2025-01-26 01:49:30|80.52|79.92|80.51|79.91|80.52|79.92|80.51|79.91|4
1737856180000|2025-01-26 01:49:40|80.52|79.92|80.55|79.95|80.55|79.95|80.52|79.92|2
1737856190000|2025-01-26 01:49:50|80.54|79.94|80.55|79.95|80.55|79.95|80.54|79.94|4
1737856200000|2025-01-26 01:50:00|80.56|79.96|80.62|80.02|80.62|80.02|80.56|79.96|6
1737856210000|2025-01-26 01:50:10|80.61|80.01|80.63|80.03|80.66|80.06|80.61|80.01|7
1737856220000|2025-01-26 01:50:20|80.62|80.02|80.61|80.01|80.63|80.03|80.6|80|6
1737856230000|2025-01-26 01:50:30|80.6|80|80.61|80.01|80.61|80.01|80.6|80|2
1737856240000|2025-01-26 01:50:40|80.6|80|80.59|79.99|80.6|80|80.58|79.98|5
1737856250000|2025-01-26 01:50:50|80.58|79.98|80.57|79.97|80.58|79.98|80.56|79.96|3
1737856260000|2025-01-26 01:51:00|80.56|79.96|80.56|79.96|80.57|79.97|80.56|79.96|3
1737856270000|2025-01-26 01:51:10|80.55|79.95|80.55|79.95|80.55|79.95|80.55|79.95|1
1737856280000|2025-01-26 01:51:20|80.56|79.96|80.53|79.93|80.56|79.96|80.53|79.93|5
1737856290000|2025-01-26 01:51:30|80.52|79.92|80.5|79.9|80.52|79.92|80.5|79.9|3
1737856300000|2025-01-26 01:51:40|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737856310000|2025-01-26 01:51:50|80.52|79.92|80.52|79.92|80.53|79.93|80.52|79.92|3
1737856320000|2025-01-26 01:52:00|80.51|79.91|80.51|79.91|80.51|79.91|80.5|79.9|3
1737856330000|2025-01-26 01:52:10|80.52|79.92|80.56|79.96|80.56|79.96|80.52|79.92|5
1737856340000|2025-01-26 01:52:20|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737856350000|2025-01-26 01:52:30|80.59|79.99|80.59|79.99|80.59|79.99|80.58|79.98|3
1737856360000|2025-01-26 01:52:40|80.6|80|80.61|80.01|80.61|80.01|80.6|80|2
1737856370000|2025-01-26 01:52:50|80.62|80.02|80.63|80.03|80.65|80.05|80.62|80.02|6
1737856380000|2025-01-26 01:53:00|80.64|80.04|80.63|80.03|80.64|80.04|80.63|80.03|2
1737856390000|2025-01-26 01:53:10|80.64|80.04|80.64|80.04|80.65|80.05|80.64|80.04|3
1737856400000|2025-01-26 01:53:20|80.63|80.03|80.64|80.04|80.64|80.04|80.63|80.03|2
1737856410000|2025-01-26 01:53:30|80.63|80.03|80.63|80.03|80.63|80.03|80.62|80.02|3
1737856420000|2025-01-26 01:53:40|80.62|80.02|80.6|80|80.62|80.02|80.6|80|3
1737856440000|2025-01-26 01:54:00|80.59|79.99|80.59|79.99|80.59|79.99|80.58|79.98|3
1737856450000|2025-01-26 01:54:10|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737856460000|2025-01-26 01:54:20|80.57|79.97|80.56|79.96|80.57|79.97|80.55|79.95|3
1737856470000|2025-01-26 01:54:30|80.55|79.95|80.53|79.93|80.55|79.95|80.53|79.93|3
1737856480000|2025-01-26 01:54:40|80.52|79.92|80.53|79.93|80.53|79.93|80.52|79.92|2
1737856500000|2025-01-26 01:55:00|80.52|79.92|80.55|79.95|80.55|79.95|80.52|79.92|4
1737856510000|2025-01-26 01:55:10|80.56|79.96|80.56|79.96|80.56|79.96|80.55|79.95|3
1737856520000|2025-01-26 01:55:20|80.55|79.95|80.55|79.95|80.56|79.96|80.54|79.94|5
1737856530000|2025-01-26 01:55:30|80.56|79.96|80.56|79.96|80.56|79.96|80.56|79.96|1
1737856540000|2025-01-26 01:55:40|80.57|79.97|80.54|79.94|80.57|79.97|80.54|79.94|5
1737856550000|2025-01-26 01:55:50|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737856560000|2025-01-26 01:56:00|80.54|79.94|80.57|79.97|80.57|79.97|80.54|79.94|4
1737856580000|2025-01-26 01:56:20|80.58|79.98|80.6|80|80.6|80|80.58|79.98|2
1737856590000|2025-01-26 01:56:30|80.61|80.01|80.6|80|80.61|80.01|80.59|79.99|5
1737856600000|2025-01-26 01:56:40|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737856610000|2025-01-26 01:56:50|80.6|80|80.59|79.99|80.6|80|80.59|79.99|2
1737856620000|2025-01-26 01:57:00|80.6|80|80.6|80|80.61|80.01|80.6|80|3
1737856630000|2025-01-26 01:57:10|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737856640000|2025-01-26 01:57:20|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737856650000|2025-01-26 01:57:30|80.58|79.98|80.52|79.92|80.58|79.98|80.52|79.92|10
1737856660000|2025-01-26 01:57:40|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737856670000|2025-01-26 01:57:50|80.5|79.9|80.51|79.91|80.51|79.91|80.5|79.9|2
1737856690000|2025-01-26 01:58:10|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737856720000|2025-01-26 01:58:40|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737856730000|2025-01-26 01:58:50|80.53|79.93|80.52|79.92|80.53|79.93|80.51|79.91|3
1737856740000|2025-01-26 01:59:00|80.53|79.93|80.56|79.96|80.56|79.96|80.53|79.93|4
1737856750000|2025-01-26 01:59:10|80.55|79.95|80.54|79.94|80.55|79.95|80.52|79.92|7
1737856760000|2025-01-26 01:59:20|80.56|79.96|80.56|79.96|80.56|79.96|80.56|79.96|1
1737856770000|2025-01-26 01:59:30|80.55|79.95|80.53|79.93|80.55|79.95|80.53|79.93|4
1737856780000|2025-01-26 01:59:40|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737856790000|2025-01-26 01:59:50|80.53|79.93|80.58|79.98|80.58|79.98|80.53|79.93|4
1737856800000|2025-01-26 02:00:00|80.59|79.99|80.53|79.93|80.59|79.99|80.52|79.92|9
1737856810000|2025-01-26 02:00:10|80.51|79.91|80.5|79.9|80.52|79.92|80.49|79.89|5
1737856830000|2025-01-26 02:00:30|80.48|79.88|80.49|79.89|80.49|79.89|80.48|79.88|2
1737856850000|2025-01-26 02:00:50|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1737856870000|2025-01-26 02:01:10|80.49|79.89|80.5|79.9|80.5|79.9|80.49|79.89|2
1737856880000|2025-01-26 02:01:20|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|2
1737856890000|2025-01-26 02:01:30|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|2
1737856900000|2025-01-26 02:01:40|80.49|79.89|80.51|79.91|80.51|79.91|80.49|79.89|3
1737856910000|2025-01-26 02:01:50|80.52|79.92|80.53|79.93|80.53|79.93|80.52|79.92|2
1737856920000|2025-01-26 02:02:00|80.54|79.94|80.54|79.94|80.56|79.96|80.52|79.92|5
1737856940000|2025-01-26 02:02:20|80.53|79.93|80.52|79.92|80.53|79.93|80.51|79.91|4
1737856960000|2025-01-26 02:02:40|80.53|79.93|80.56|79.96|80.57|79.97|80.53|79.93|3
1737856970000|2025-01-26 02:02:50|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737856980000|2025-01-26 02:03:00|80.56|79.96|80.52|79.92|80.56|79.96|80.52|79.92|7
1737856990000|2025-01-26 02:03:10|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737857000000|2025-01-26 02:03:20|80.51|79.91|80.51|79.91|80.51|79.91|80.5|79.9|3
1737857010000|2025-01-26 02:03:30|80.5|79.9|80.49|79.89|80.5|79.9|80.49|79.89|2
1737857020000|2025-01-26 02:03:40|80.48|79.88|80.41|79.81|80.48|79.88|80.41|79.81|5
1737857030000|2025-01-26 02:03:50|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737857040000|2025-01-26 02:04:00|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737857060000|2025-01-26 02:04:20|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737857070000|2025-01-26 02:04:30|80.44|79.84|80.42|79.82|80.45|79.85|80.42|79.82|7
1737857080000|2025-01-26 02:04:40|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737857090000|2025-01-26 02:04:50|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737857110000|2025-01-26 02:05:10|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737857120000|2025-01-26 02:05:20|80.42|79.82|80.41|79.81|80.42|79.82|80.41|79.81|4
1737857150000|2025-01-26 02:05:50|80.39|79.79|80.39|79.79|80.4|79.8|80.38|79.78|5
1737857160000|2025-01-26 02:06:00|80.38|79.78|80.4|79.8|80.4|79.8|80.38|79.78|3
1737857170000|2025-01-26 02:06:10|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737857180000|2025-01-26 02:06:20|80.4|79.8|80.4|79.8|80.4|79.8|80.39|79.79|3
1737857190000|2025-01-26 02:06:30|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737857200000|2025-01-26 02:06:40|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737857210000|2025-01-26 02:06:50|80.37|79.77|80.3|79.7|80.37|79.77|80.28|79.68|6
1737857220000|2025-01-26 02:07:00|80.29|79.69|80.27|79.67|80.29|79.69|80.26|79.66|6
1737857230000|2025-01-26 02:07:10|80.26|79.66|80.23|79.63|80.26|79.66|80.22|79.62|4
1737857240000|2025-01-26 02:07:20|80.22|79.62|80.23|79.63|80.23|79.63|80.22|79.62|2
1737857250000|2025-01-26 02:07:30|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|4
1737857260000|2025-01-26 02:07:40|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737857270000|2025-01-26 02:07:50|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737857280000|2025-01-26 02:08:00|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737857290000|2025-01-26 02:08:10|80.25|79.65|80.24|79.64|80.25|79.65|80.23|79.63|4
1737857300000|2025-01-26 02:08:20|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737857320000|2025-01-26 02:08:40|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737857330000|2025-01-26 02:08:50|80.21|79.61|80.12|79.52|80.21|79.61|80.11|79.51|8
1737857340000|2025-01-26 02:09:00|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|2
1737857350000|2025-01-26 02:09:10|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737857360000|2025-01-26 02:09:20|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|2
1737857370000|2025-01-26 02:09:30|80.08|79.48|80.09|79.49|80.09|79.49|80.08|79.48|2
1737857400000|2025-01-26 02:10:00|80.1|79.5|80.09|79.49|80.1|79.5|80.09|79.49|2
1737857410000|2025-01-26 02:10:10|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1737857480000|2025-01-26 02:11:20|80.1|79.5|80.1|79.5|80.11|79.51|80.1|79.5|3
1737857510000|2025-01-26 02:11:50|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737857520000|2025-01-26 02:12:00|80.1|79.5|80.08|79.48|80.1|79.5|80.08|79.48|3
1737857530000|2025-01-26 02:12:10|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737857540000|2025-01-26 02:12:20|80.11|79.51|80.2|79.6|80.2|79.6|80.11|79.51|7
1737857550000|2025-01-26 02:12:30|80.21|79.61|80.2|79.6|80.25|79.65|80.2|79.6|5
1737857560000|2025-01-26 02:12:40|80.17|79.57|80.16|79.56|80.18|79.58|80.16|79.56|4
1737857580000|2025-01-26 02:13:00|80.15|79.55|80.11|79.51|80.15|79.55|80.11|79.51|4
1737857600000|2025-01-26 02:13:20|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|2
1737857610000|2025-01-26 02:13:30|80.12|79.52|80.13|79.53|80.13|79.53|80.12|79.52|2
1737857620000|2025-01-26 02:13:40|80.11|79.51|80.17|79.57|80.17|79.57|80.11|79.51|6
1737857630000|2025-01-26 02:13:50|80.18|79.58|80.16|79.56|80.18|79.58|80.16|79.56|5
1737857640000|2025-01-26 02:14:00|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1737857650000|2025-01-26 02:14:10|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1737857660000|2025-01-26 02:14:20|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|4
1737857680000|2025-01-26 02:14:40|80.15|79.55|80.13|79.53|80.15|79.55|80.12|79.52|7
1737857700000|2025-01-26 02:15:00|80.12|79.52|80.14|79.54|80.14|79.54|80.11|79.51|3
1737857710000|2025-01-26 02:15:10|80.15|79.55|80.18|79.58|80.18|79.58|80.15|79.55|8
1737857720000|2025-01-26 02:15:20|80.19|79.59|80.21|79.61|80.21|79.61|80.19|79.59|3
1737857730000|2025-01-26 02:15:30|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|3
1737857740000|2025-01-26 02:15:40|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1737857780000|2025-01-26 02:16:20|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1737857810000|2025-01-26 02:16:50|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737857820000|2025-01-26 02:17:00|80.13|79.53|80.13|79.53|80.17|79.57|80.13|79.53|14
1737857830000|2025-01-26 02:17:10|80.14|79.54|80.16|79.56|80.16|79.56|80.14|79.54|3
1737857840000|2025-01-26 02:17:20|80.15|79.55|80.15|79.55|80.16|79.56|80.14|79.54|7
1737857860000|2025-01-26 02:17:40|80.16|79.56|80.15|79.55|80.16|79.56|80.15|79.55|2
1737857870000|2025-01-26 02:17:50|80.17|79.57|80.14|79.54|80.17|79.57|80.14|79.54|4
1737857880000|2025-01-26 02:18:00|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1737857890000|2025-01-26 02:18:10|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737857900000|2025-01-26 02:18:20|80.11|79.51|80.09|79.49|80.11|79.51|80.09|79.49|3
1737857920000|2025-01-26 02:18:40|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737857940000|2025-01-26 02:19:00|80.11|79.51|80.13|79.53|80.14|79.54|80.1|79.5|5
1737857950000|2025-01-26 02:19:10|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1737857960000|2025-01-26 02:19:20|80.15|79.55|80.15|79.55|80.15|79.55|80.15|79.55|1
1737857970000|2025-01-26 02:19:30|80.14|79.54|80.15|79.55|80.15|79.55|80.14|79.54|2
1737857980000|2025-01-26 02:19:40|80.18|79.58|80.18|79.58|80.18|79.58|80.16|79.56|5
1737857990000|2025-01-26 02:19:50|80.17|79.57|80.16|79.56|80.18|79.58|80.14|79.54|8
1737858000000|2025-01-26 02:20:00|80.14|79.54|80.13|79.53|80.14|79.54|80.13|79.53|2
1737858010000|2025-01-26 02:20:10|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|2
1737858020000|2025-01-26 02:20:20|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737858030000|2025-01-26 02:20:30|80.14|79.54|80.14|79.54|80.14|79.54|80.12|79.52|5
1737858040000|2025-01-26 02:20:40|80.13|79.53|80.17|79.57|80.18|79.58|80.13|79.53|7
1737858050000|2025-01-26 02:20:50|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737858060000|2025-01-26 02:21:00|80.19|79.59|80.19|79.59|80.19|79.59|80.18|79.58|3
1737858070000|2025-01-26 02:21:10|80.18|79.58|80.2|79.6|80.2|79.6|80.18|79.58|3
1737858080000|2025-01-26 02:21:20|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737858110000|2025-01-26 02:21:50|80.2|79.6|80.19|79.59|80.21|79.61|80.19|79.59|4
1737858120000|2025-01-26 02:22:00|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737858130000|2025-01-26 02:22:10|80.19|79.59|80.21|79.61|80.21|79.61|80.19|79.59|3
1737858140000|2025-01-26 02:22:20|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1737858150000|2025-01-26 02:22:30|80.2|79.6|80.19|79.59|80.21|79.61|80.18|79.58|4
1737858160000|2025-01-26 02:22:40|80.18|79.58|80.14|79.54|80.18|79.58|80.14|79.54|7
1737858170000|2025-01-26 02:22:50|80.15|79.55|80.15|79.55|80.15|79.55|80.15|79.55|1
1737858180000|2025-01-26 02:23:00|80.14|79.54|80.12|79.52|80.14|79.54|80.12|79.52|4
1737858190000|2025-01-26 02:23:10|80.13|79.53|80.13|79.53|80.14|79.54|80.13|79.53|3
1737858200000|2025-01-26 02:23:20|80.12|79.52|80.13|79.53|80.14|79.54|80.12|79.52|6
1737858210000|2025-01-26 02:23:30|80.12|79.52|80.11|79.51|80.12|79.52|80.1|79.5|4
1737858230000|2025-01-26 02:23:50|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1737858260000|2025-01-26 02:24:20|80.12|79.52|80.16|79.56|80.16|79.56|80.12|79.52|7
1737858270000|2025-01-26 02:24:30|80.17|79.57|80.17|79.57|80.18|79.58|80.17|79.57|3
1737858280000|2025-01-26 02:24:40|80.18|79.58|80.18|79.58|80.19|79.59|80.18|79.58|3
1737858300000|2025-01-26 02:25:00|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|2
1737858310000|2025-01-26 02:25:10|80.19|79.59|80.19|79.59|80.2|79.6|80.18|79.58|4
1737858320000|2025-01-26 02:25:20|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737858340000|2025-01-26 02:25:40|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|3
1737858350000|2025-01-26 02:25:50|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1737858370000|2025-01-26 02:26:10|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737858380000|2025-01-26 02:26:20|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737858390000|2025-01-26 02:26:30|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737858400000|2025-01-26 02:26:40|80.22|79.62|80.2|79.6|80.22|79.62|80.2|79.6|3
1737858420000|2025-01-26 02:27:00|80.18|79.58|80.2|79.6|80.2|79.6|80.17|79.57|4
1737858430000|2025-01-26 02:27:10|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1737858460000|2025-01-26 02:27:40|80.18|79.58|80.19|79.59|80.19|79.59|80.18|79.58|2
1737858560000|2025-01-26 02:29:20|80.2|79.6|80.21|79.61|80.22|79.62|80.2|79.6|3
1737858590000|2025-01-26 02:29:50|80.22|79.62|80.22|79.62|80.23|79.63|80.22|79.62|3
1737858600000|2025-01-26 02:30:00|80.23|79.63|80.22|79.62|80.23|79.63|80.22|79.62|2
1737858610000|2025-01-26 02:30:10|80.23|79.63|80.29|79.69|80.29|79.69|80.23|79.63|2
1737858620000|2025-01-26 02:30:20|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737858630000|2025-01-26 02:30:30|80.29|79.69|80.29|79.69|80.29|79.69|80.28|79.68|5
1737858640000|2025-01-26 02:30:40|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737858650000|2025-01-26 02:30:50|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|4
1737858660000|2025-01-26 02:31:00|80.29|79.69|80.33|79.73|80.34|79.74|80.29|79.69|6
1737858670000|2025-01-26 02:31:10|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737858680000|2025-01-26 02:31:20|80.33|79.73|80.37|79.77|80.38|79.78|80.33|79.73|5
1737858710000|2025-01-26 02:31:50|80.36|79.76|80.32|79.72|80.36|79.76|80.32|79.72|4
1737858720000|2025-01-26 02:32:00|80.31|79.71|80.32|79.72|80.32|79.72|80.31|79.71|2
1737858730000|2025-01-26 02:32:10|80.36|79.76|80.36|79.76|80.36|79.76|80.36|79.76|1
1737858740000|2025-01-26 02:32:20|80.38|79.78|80.39|79.79|80.39|79.79|80.37|79.77|3
1737858750000|2025-01-26 02:32:30|80.4|79.8|80.42|79.82|80.42|79.82|80.4|79.8|5
1737858760000|2025-01-26 02:32:40|80.43|79.83|80.43|79.83|80.43|79.83|80.42|79.82|3
1737858770000|2025-01-26 02:32:50|80.42|79.82|80.42|79.82|80.43|79.83|80.42|79.82|3
1737858830000|2025-01-26 02:33:50|80.41|79.81|80.42|79.82|80.43|79.83|80.4|79.8|8
1737858840000|2025-01-26 02:34:00|80.47|79.87|80.47|79.87|80.47|79.87|80.47|79.87|1
1737858850000|2025-01-26 02:34:10|80.46|79.86|80.43|79.83|80.47|79.87|80.43|79.83|7
1737858860000|2025-01-26 02:34:20|80.42|79.82|80.4|79.8|80.42|79.82|80.4|79.8|3
1737858870000|2025-01-26 02:34:30|80.42|79.82|80.41|79.81|80.42|79.82|80.41|79.81|2
1737858880000|2025-01-26 02:34:40|80.4|79.8|80.4|79.8|80.42|79.82|80.39|79.79|6
1737858900000|2025-01-26 02:35:00|80.41|79.81|80.41|79.81|80.42|79.82|80.41|79.81|3
1737858920000|2025-01-26 02:35:20|80.4|79.8|80.38|79.78|80.41|79.81|80.38|79.78|5
1737858930000|2025-01-26 02:35:30|80.39|79.79|80.4|79.8|80.4|79.8|80.38|79.78|4
1737858940000|2025-01-26 02:35:40|80.39|79.79|80.37|79.77|80.4|79.8|80.37|79.77|4
1737858950000|2025-01-26 02:35:50|80.35|79.75|80.31|79.71|80.35|79.75|80.31|79.71|4
1737858960000|2025-01-26 02:36:00|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737858990000|2025-01-26 02:36:30|80.31|79.71|80.32|79.72|80.32|79.72|80.31|79.71|2
1737859000000|2025-01-26 02:36:40|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737859030000|2025-01-26 02:37:10|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737859060000|2025-01-26 02:37:40|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737859100000|2025-01-26 02:38:20|80.3|79.7|80.29|79.69|80.31|79.71|80.29|79.69|4
1737859110000|2025-01-26 02:38:30|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737859120000|2025-01-26 02:38:40|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737859130000|2025-01-26 02:38:50|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737859140000|2025-01-26 02:39:00|80.32|79.72|80.35|79.75|80.35|79.75|80.32|79.72|2
1737859150000|2025-01-26 02:39:10|80.36|79.76|80.36|79.76|80.36|79.76|80.35|79.75|3
1737859170000|2025-01-26 02:39:30|80.37|79.77|80.33|79.73|80.37|79.77|80.33|79.73|7
1737859180000|2025-01-26 02:39:40|80.34|79.74|80.35|79.75|80.35|79.75|80.34|79.74|2
1737859190000|2025-01-26 02:39:50|80.36|79.76|80.37|79.77|80.37|79.77|80.36|79.76|4
1737859200000|2025-01-26 02:40:00|80.38|79.78|80.38|79.78|80.38|79.78|80.37|79.77|3
1737859210000|2025-01-26 02:40:10|80.37|79.77|80.37|79.77|80.37|79.77|80.37|79.77|1
1737859220000|2025-01-26 02:40:20|80.36|79.76|80.35|79.75|80.36|79.76|80.35|79.75|2
1737859230000|2025-01-26 02:40:30|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1737859240000|2025-01-26 02:40:40|80.35|79.75|80.36|79.76|80.36|79.76|80.35|79.75|2
1737859250000|2025-01-26 02:40:50|80.35|79.75|80.36|79.76|80.36|79.76|80.35|79.75|2
1737859260000|2025-01-26 02:41:00|80.37|79.77|80.38|79.78|80.38|79.78|80.37|79.77|2
1737859270000|2025-01-26 02:41:10|80.37|79.77|80.37|79.77|80.37|79.77|80.36|79.76|3
1737859280000|2025-01-26 02:41:20|80.38|79.78|80.37|79.77|80.38|79.78|80.37|79.77|4
1737859290000|2025-01-26 02:41:30|80.36|79.76|80.36|79.76|80.36|79.76|80.36|79.76|1
1737859300000|2025-01-26 02:41:40|80.37|79.77|80.37|79.77|80.38|79.78|80.37|79.77|3
1737859310000|2025-01-26 02:41:50|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1737859320000|2025-01-26 02:42:00|80.39|79.79|80.37|79.77|80.39|79.79|80.37|79.77|3
1737859330000|2025-01-26 02:42:10|80.38|79.78|80.37|79.77|80.38|79.78|80.37|79.77|2
1737859340000|2025-01-26 02:42:20|80.38|79.78|80.34|79.74|80.38|79.78|80.34|79.74|5
1737859350000|2025-01-26 02:42:30|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1737859370000|2025-01-26 02:42:50|80.32|79.72|80.29|79.69|80.32|79.72|80.29|79.69|4
1737859380000|2025-01-26 02:43:00|80.3|79.7|80.3|79.7|80.31|79.71|80.3|79.7|3
1737859390000|2025-01-26 02:43:10|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737859400000|2025-01-26 02:43:20|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737859430000|2025-01-26 02:43:50|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737859440000|2025-01-26 02:44:00|80.31|79.71|80.32|79.72|80.32|79.72|80.31|79.71|2
1737859470000|2025-01-26 02:44:30|80.33|79.73|80.32|79.72|80.33|79.73|80.32|79.72|2
1737859480000|2025-01-26 02:44:40|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737859490000|2025-01-26 02:44:50|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737859500000|2025-01-26 02:45:00|80.29|79.69|80.28|79.68|80.29|79.69|80.27|79.67|6
1737859510000|2025-01-26 02:45:10|80.29|79.69|80.29|79.69|80.29|79.69|80.28|79.68|3
1737859520000|2025-01-26 02:45:20|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1737859540000|2025-01-26 02:45:40|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737859550000|2025-01-26 02:45:50|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|2
1737859560000|2025-01-26 02:46:00|80.27|79.67|80.22|79.62|80.27|79.67|80.22|79.62|4
1737859570000|2025-01-26 02:46:10|80.21|79.61|80.21|79.61|80.21|79.61|80.2|79.6|3
1737859580000|2025-01-26 02:46:20|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737859590000|2025-01-26 02:46:30|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|3
1737859600000|2025-01-26 02:46:40|80.18|79.58|80.2|79.6|80.2|79.6|80.18|79.58|3
1737859620000|2025-01-26 02:47:00|80.21|79.61|80.28|79.68|80.28|79.68|80.21|79.61|5
1737859630000|2025-01-26 02:47:10|80.29|79.69|80.3|79.7|80.3|79.7|80.28|79.68|4
1737859640000|2025-01-26 02:47:20|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737859660000|2025-01-26 02:47:40|80.32|79.72|80.32|79.72|80.32|79.72|80.31|79.71|3
1737859670000|2025-01-26 02:47:50|80.33|79.73|80.33|79.73|80.33|79.73|80.32|79.72|3
1737859680000|2025-01-26 02:48:00|80.34|79.74|80.38|79.78|80.39|79.79|80.34|79.74|6
1737859690000|2025-01-26 02:48:10|80.36|79.76|80.33|79.73|80.36|79.76|80.33|79.73|3
1737859710000|2025-01-26 02:48:30|80.34|79.74|80.37|79.77|80.37|79.77|80.34|79.74|5
1737859730000|2025-01-26 02:48:50|80.36|79.76|80.37|79.77|80.38|79.78|80.36|79.76|3
1737859740000|2025-01-26 02:49:00|80.34|79.74|80.32|79.72|80.34|79.74|80.32|79.72|3
1737859750000|2025-01-26 02:49:10|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737859760000|2025-01-26 02:49:20|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737859780000|2025-01-26 02:49:40|80.3|79.7|80.31|79.71|80.31|79.71|80.3|79.7|2
1737859790000|2025-01-26 02:49:50|80.32|79.72|80.3|79.7|80.32|79.72|80.29|79.69|6
1737859800000|2025-01-26 02:50:00|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|4
1737859810000|2025-01-26 02:50:10|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737859840000|2025-01-26 02:50:40|80.3|79.7|80.31|79.71|80.31|79.71|80.3|79.7|2
1737859860000|2025-01-26 02:51:00|80.32|79.72|80.32|79.72|80.35|79.75|80.32|79.72|5
1737859870000|2025-01-26 02:51:10|80.33|79.73|80.29|79.69|80.33|79.73|80.29|79.69|5
1737859880000|2025-01-26 02:51:20|80.3|79.7|80.3|79.7|80.32|79.72|80.3|79.7|4
1737859890000|2025-01-26 02:51:30|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737859920000|2025-01-26 02:52:00|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|4
1737859930000|2025-01-26 02:52:10|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737859950000|2025-01-26 02:52:30|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1737859970000|2025-01-26 02:52:50|80.28|79.68|80.27|79.67|80.28|79.68|80.27|79.67|2
1737859980000|2025-01-26 02:53:00|80.26|79.66|80.27|79.67|80.27|79.67|80.26|79.66|2
1737860000000|2025-01-26 02:53:20|80.25|79.65|80.23|79.63|80.25|79.65|80.22|79.62|3
1737860020000|2025-01-26 02:53:40|80.24|79.64|80.22|79.62|80.24|79.64|80.21|79.61|5
1737860030000|2025-01-26 02:53:50|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737860040000|2025-01-26 02:54:00|80.22|79.62|80.25|79.65|80.25|79.65|80.22|79.62|3
1737860050000|2025-01-26 02:54:10|80.24|79.64|80.27|79.67|80.27|79.67|80.24|79.64|3
1737860080000|2025-01-26 02:54:40|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1737860090000|2025-01-26 02:54:50|80.29|79.69|80.31|79.71|80.31|79.71|80.29|79.69|6
1737860100000|2025-01-26 02:55:00|80.32|79.72|80.31|79.71|80.33|79.73|80.31|79.71|4
1737860110000|2025-01-26 02:55:10|80.3|79.7|80.3|79.7|80.32|79.72|80.3|79.7|5
1737860120000|2025-01-26 02:55:20|80.31|79.71|80.28|79.68|80.31|79.71|80.28|79.68|8
1737860130000|2025-01-26 02:55:30|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737860140000|2025-01-26 02:55:40|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1737860170000|2025-01-26 02:56:10|80.3|79.7|80.31|79.71|80.31|79.71|80.3|79.7|4
1737860180000|2025-01-26 02:56:20|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1737860200000|2025-01-26 02:56:40|80.34|79.74|80.38|79.78|80.38|79.78|80.34|79.74|4
1737860210000|2025-01-26 02:56:50|80.39|79.79|80.4|79.8|80.4|79.8|80.38|79.78|6
1737860220000|2025-01-26 02:57:00|80.41|79.81|80.41|79.81|80.42|79.82|80.4|79.8|4
1737860240000|2025-01-26 02:57:20|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737860250000|2025-01-26 02:57:30|80.43|79.83|80.46|79.86|80.46|79.86|80.43|79.83|4
1737860260000|2025-01-26 02:57:40|80.47|79.87|80.45|79.85|80.47|79.87|80.45|79.85|4
1737860270000|2025-01-26 02:57:50|80.46|79.86|80.47|79.87|80.47|79.87|80.46|79.86|2
1737860280000|2025-01-26 02:58:00|80.45|79.85|80.47|79.87|80.47|79.87|80.45|79.85|7
1737860290000|2025-01-26 02:58:10|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1737860300000|2025-01-26 02:58:20|80.49|79.89|80.49|79.89|80.49|79.89|80.48|79.88|3
1737860320000|2025-01-26 02:58:40|80.5|79.9|80.54|79.94|80.54|79.94|80.5|79.9|4
1737860330000|2025-01-26 02:58:50|80.55|79.95|80.55|79.95|80.55|79.95|80.55|79.95|1
1737860340000|2025-01-26 02:59:00|80.56|79.96|80.56|79.96|80.56|79.96|80.56|79.96|1
1737860350000|2025-01-26 02:59:10|80.57|79.97|80.56|79.96|80.57|79.97|80.56|79.96|2
1737860370000|2025-01-26 02:59:30|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737860390000|2025-01-26 02:59:50|80.59|79.99|80.59|79.99|80.6|80|80.59|79.99|3
1737860400000|2025-01-26 03:00:00|80.6|80|80.61|80.01|80.62|80.02|80.6|80|6
1737860410000|2025-01-26 03:00:10|80.62|80.02|80.6|80|80.65|80.05|80.6|80|12
1737860420000|2025-01-26 03:00:20|80.59|79.99|80.58|79.98|80.59|79.99|80.58|79.98|4
1737860430000|2025-01-26 03:00:30|80.57|79.97|80.59|79.99|80.59|79.99|80.56|79.96|5
1737860440000|2025-01-26 03:00:40|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737860450000|2025-01-26 03:00:50|80.57|79.97|80.53|79.93|80.57|79.97|80.52|79.92|7
1737860460000|2025-01-26 03:01:00|80.54|79.94|80.55|79.95|80.55|79.95|80.54|79.94|2
1737860480000|2025-01-26 03:01:20|80.56|79.96|80.59|79.99|80.59|79.99|80.56|79.96|3
1737860490000|2025-01-26 03:01:30|80.6|80|80.6|80|80.6|80|80.6|80|1
1737860500000|2025-01-26 03:01:40|80.58|79.98|80.6|80|80.61|80.01|80.58|79.98|6
1737860510000|2025-01-26 03:01:50|80.61|80.01|80.66|80.06|80.67|80.07|80.61|80.01|8
1737860520000|2025-01-26 03:02:00|80.65|80.05|80.66|80.06|80.67|80.07|80.65|80.05|5
1737860530000|2025-01-26 03:02:10|80.67|80.07|80.68|80.08|80.68|80.08|80.66|80.06|3
1737860540000|2025-01-26 03:02:20|80.69|80.09|80.72|80.12|80.72|80.12|80.69|80.09|6
1737860550000|2025-01-26 03:02:30|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737860560000|2025-01-26 03:02:40|80.72|80.12|80.75|80.15|80.75|80.15|80.72|80.12|3
1737860570000|2025-01-26 03:02:50|80.76|80.16|80.76|80.16|80.76|80.16|80.76|80.16|1
1737860580000|2025-01-26 03:03:00|80.77|80.17|80.79|80.19|80.79|80.19|80.77|80.17|3
1737860590000|2025-01-26 03:03:10|80.78|80.18|80.79|80.19|80.79|80.19|80.76|80.16|8
1737860600000|2025-01-26 03:03:20|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737860610000|2025-01-26 03:03:30|80.79|80.19|80.78|80.18|80.79|80.19|80.78|80.18|2
1737860630000|2025-01-26 03:03:50|80.77|80.17|80.77|80.17|80.77|80.17|80.76|80.16|3
1737860640000|2025-01-26 03:04:00|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737860650000|2025-01-26 03:04:10|80.79|80.19|80.81|80.21|80.81|80.21|80.79|80.19|3
1737860660000|2025-01-26 03:04:20|80.8|80.2|80.79|80.19|80.8|80.2|80.79|80.19|2
1737860670000|2025-01-26 03:04:30|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737860680000|2025-01-26 03:04:40|80.79|80.19|80.76|80.16|80.79|80.19|80.76|80.16|3
1737860690000|2025-01-26 03:04:50|80.77|80.17|80.79|80.19|80.79|80.19|80.77|80.17|3
1737860700000|2025-01-26 03:05:00|80.78|80.18|80.75|80.15|80.79|80.19|80.7|80.1|12
1737860710000|2025-01-26 03:05:10|80.74|80.14|80.73|80.13|80.74|80.14|80.72|80.12|3
1737860720000|2025-01-26 03:05:20|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737860730000|2025-01-26 03:05:30|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737860740000|2025-01-26 03:05:40|80.72|80.12|80.72|80.12|80.75|80.15|80.72|80.12|10
1737860750000|2025-01-26 03:05:50|80.73|80.13|80.72|80.12|80.73|80.13|80.71|80.11|4
1737860760000|2025-01-26 03:06:00|80.73|80.13|80.72|80.12|80.73|80.13|80.72|80.12|2
1737860770000|2025-01-26 03:06:10|80.73|80.13|80.74|80.14|80.75|80.15|80.73|80.13|5
1737860790000|2025-01-26 03:06:30|80.75|80.15|80.74|80.14|80.75|80.15|80.74|80.14|2
1737860800000|2025-01-26 03:06:40|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737860810000|2025-01-26 03:06:50|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737860820000|2025-01-26 03:07:00|80.73|80.13|80.75|80.15|80.75|80.15|80.73|80.13|3
1737860830000|2025-01-26 03:07:10|80.76|80.16|80.78|80.18|80.78|80.18|80.76|80.16|5
1737860850000|2025-01-26 03:07:30|80.77|80.17|80.75|80.15|80.77|80.17|80.75|80.15|3
1737860860000|2025-01-26 03:07:40|80.74|80.14|80.73|80.13|80.74|80.14|80.73|80.13|2
1737860870000|2025-01-26 03:07:50|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737860880000|2025-01-26 03:08:00|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737860890000|2025-01-26 03:08:10|80.71|80.11|80.73|80.13|80.73|80.13|80.71|80.11|3
1737860900000|2025-01-26 03:08:20|80.74|80.14|80.71|80.11|80.74|80.14|80.71|80.11|5
1737860920000|2025-01-26 03:08:40|80.72|80.12|80.7|80.1|80.72|80.12|80.7|80.1|5
1737860930000|2025-01-26 03:08:50|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737860940000|2025-01-26 03:09:00|80.72|80.12|80.75|80.15|80.75|80.15|80.72|80.12|5
1737860950000|2025-01-26 03:09:10|80.74|80.14|80.66|80.06|80.74|80.14|80.66|80.06|6
1737860960000|2025-01-26 03:09:20|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737860970000|2025-01-26 03:09:30|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737861000000|2025-01-26 03:10:00|80.7|80.1|80.68|80.08|80.72|80.12|80.68|80.08|5
1737861010000|2025-01-26 03:10:10|80.69|80.09|80.7|80.1|80.71|80.11|80.69|80.09|3
1737861020000|2025-01-26 03:10:20|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737861030000|2025-01-26 03:10:30|80.72|80.12|80.73|80.13|80.75|80.15|80.72|80.12|6
1737861040000|2025-01-26 03:10:40|80.74|80.14|80.7|80.1|80.74|80.14|80.7|80.1|4
1737861050000|2025-01-26 03:10:50|80.69|80.09|80.69|80.09|80.69|80.09|80.68|80.08|5
1737861060000|2025-01-26 03:11:00|80.68|80.08|80.66|80.06|80.68|80.08|80.66|80.06|3
1737861070000|2025-01-26 03:11:10|80.67|80.07|80.68|80.08|80.68|80.08|80.67|80.07|2
1737861080000|2025-01-26 03:11:20|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|4
1737861090000|2025-01-26 03:11:30|80.71|80.11|80.74|80.14|80.74|80.14|80.71|80.11|4
1737861100000|2025-01-26 03:11:40|80.75|80.15|80.71|80.11|80.75|80.15|80.7|80.1|8
1737861110000|2025-01-26 03:11:50|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737861120000|2025-01-26 03:12:00|80.71|80.11|80.71|80.11|80.72|80.12|80.71|80.11|3
1737861130000|2025-01-26 03:12:10|80.72|80.12|80.73|80.13|80.73|80.13|80.7|80.1|6
1737861140000|2025-01-26 03:12:20|80.72|80.12|80.71|80.11|80.73|80.13|80.71|80.11|6
1737861150000|2025-01-26 03:12:30|80.72|80.12|80.75|80.15|80.75|80.15|80.72|80.12|5
1737861160000|2025-01-26 03:12:40|80.74|80.14|80.75|80.15|80.75|80.15|80.74|80.14|4
1737861170000|2025-01-26 03:12:50|80.76|80.16|80.75|80.15|80.76|80.16|80.75|80.15|2
1737861190000|2025-01-26 03:13:10|80.74|80.14|80.73|80.13|80.74|80.14|80.73|80.13|2
1737861210000|2025-01-26 03:13:30|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737861230000|2025-01-26 03:13:50|80.73|80.13|80.72|80.12|80.73|80.13|80.72|80.12|2
1737861240000|2025-01-26 03:14:00|80.71|80.11|80.7|80.1|80.71|80.11|80.7|80.1|2
1737861260000|2025-01-26 03:14:20|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737861270000|2025-01-26 03:14:30|80.72|80.12|80.75|80.15|80.75|80.15|80.72|80.12|3
1737861280000|2025-01-26 03:14:40|80.76|80.16|80.78|80.18|80.78|80.18|80.74|80.14|6
1737861290000|2025-01-26 03:14:50|80.77|80.17|80.76|80.16|80.77|80.17|80.76|80.16|2
1737861300000|2025-01-26 03:15:00|80.77|80.17|80.76|80.16|80.77|80.17|80.74|80.14|6
1737861310000|2025-01-26 03:15:10|80.77|80.17|80.72|80.12|80.77|80.17|80.72|80.12|3
1737861320000|2025-01-26 03:15:20|80.71|80.11|80.7|80.1|80.71|80.11|80.69|80.09|8
1737861330000|2025-01-26 03:15:30|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737861340000|2025-01-26 03:15:40|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737861350000|2025-01-26 03:15:50|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737861360000|2025-01-26 03:16:00|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737861370000|2025-01-26 03:16:10|80.69|80.09|80.65|80.05|80.69|80.09|80.65|80.05|6
1737861380000|2025-01-26 03:16:20|80.66|80.06|80.65|80.05|80.66|80.06|80.65|80.05|2
1737861400000|2025-01-26 03:16:40|80.66|80.06|80.62|80.02|80.66|80.06|80.62|80.02|2
1737861410000|2025-01-26 03:16:50|80.63|80.03|80.66|80.06|80.66|80.06|80.63|80.03|4
1737861420000|2025-01-26 03:17:00|80.67|80.07|80.67|80.07|80.67|80.07|80.66|80.06|3
1737861430000|2025-01-26 03:17:10|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737861450000|2025-01-26 03:17:30|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737861460000|2025-01-26 03:17:40|80.7|80.1|80.72|80.12|80.72|80.12|80.69|80.09|7
1737861470000|2025-01-26 03:17:50|80.74|80.14|80.75|80.15|80.76|80.16|80.74|80.14|6
1737861480000|2025-01-26 03:18:00|80.76|80.16|80.75|80.15|80.76|80.16|80.74|80.14|4
1737861490000|2025-01-26 03:18:10|80.76|80.16|80.74|80.14|80.76|80.16|80.73|80.13|5
1737861500000|2025-01-26 03:18:20|80.75|80.15|80.76|80.16|80.77|80.17|80.75|80.15|4
1737861510000|2025-01-26 03:18:30|80.77|80.17|80.78|80.18|80.78|80.18|80.77|80.17|2
1737861520000|2025-01-26 03:18:40|80.77|80.17|80.77|80.17|80.78|80.18|80.77|80.17|3
1737861530000|2025-01-26 03:18:50|80.78|80.18|80.8|80.2|80.8|80.2|80.78|80.18|4
1737861550000|2025-01-26 03:19:10|80.79|80.19|80.81|80.21|80.81|80.21|80.79|80.19|3
1737861560000|2025-01-26 03:19:20|80.8|80.2|80.79|80.19|80.8|80.2|80.79|80.19|2
1737861570000|2025-01-26 03:19:30|80.8|80.2|80.8|80.2|80.8|80.2|80.79|80.19|3
1737861580000|2025-01-26 03:19:40|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737861590000|2025-01-26 03:19:50|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737861610000|2025-01-26 03:20:10|80.8|80.2|80.8|80.2|80.8|80.2|80.79|80.19|3
1737861620000|2025-01-26 03:20:20|80.81|80.21|80.85|80.25|80.85|80.25|80.81|80.21|3
1737861630000|2025-01-26 03:20:30|80.86|80.26|80.86|80.26|80.86|80.26|80.86|80.26|1
1737861640000|2025-01-26 03:20:40|80.87|80.27|80.86|80.26|80.87|80.27|80.86|80.26|2
1737861650000|2025-01-26 03:20:50|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737861660000|2025-01-26 03:21:00|80.86|80.26|80.85|80.25|80.86|80.26|80.85|80.25|2
1737861680000|2025-01-26 03:21:20|80.84|80.24|80.85|80.25|80.85|80.25|80.84|80.24|2
1737861690000|2025-01-26 03:21:30|80.84|80.24|80.82|80.22|80.84|80.24|80.82|80.22|3
1737861700000|2025-01-26 03:21:40|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737861710000|2025-01-26 03:21:50|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737861720000|2025-01-26 03:22:00|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|2
1737861730000|2025-01-26 03:22:10|80.8|80.2|80.8|80.2|80.81|80.21|80.8|80.2|3
1737861740000|2025-01-26 03:22:20|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737861750000|2025-01-26 03:22:30|80.78|80.18|80.76|80.16|80.78|80.18|80.76|80.16|3
1737861760000|2025-01-26 03:22:40|80.77|80.17|80.77|80.17|80.77|80.17|80.77|80.17|1
1737861780000|2025-01-26 03:23:00|80.76|80.16|80.77|80.17|80.77|80.17|80.76|80.16|2
1737861790000|2025-01-26 03:23:10|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737861800000|2025-01-26 03:23:20|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|4
1737861810000|2025-01-26 03:23:30|80.81|80.21|80.81|80.21|80.81|80.21|80.8|80.2|3
1737861820000|2025-01-26 03:23:40|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737861830000|2025-01-26 03:23:50|80.8|80.2|80.78|80.18|80.8|80.2|80.78|80.18|5
1737861840000|2025-01-26 03:24:00|80.77|80.17|80.77|80.17|80.78|80.18|80.74|80.14|6
1737861850000|2025-01-26 03:24:10|80.76|80.16|80.77|80.17|80.77|80.17|80.76|80.16|2
1737861860000|2025-01-26 03:24:20|80.78|80.18|80.75|80.15|80.78|80.18|80.75|80.15|8
1737861870000|2025-01-26 03:24:30|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737861880000|2025-01-26 03:24:40|80.76|80.16|80.73|80.13|80.76|80.16|80.72|80.12|6
1737861890000|2025-01-26 03:24:50|80.72|80.12|80.72|80.12|80.73|80.13|80.71|80.11|5
1737861900000|2025-01-26 03:25:00|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737861910000|2025-01-26 03:25:10|80.72|80.12|80.74|80.14|80.74|80.14|80.72|80.12|2
1737861920000|2025-01-26 03:25:20|80.75|80.15|80.72|80.12|80.75|80.15|80.72|80.12|4
1737861930000|2025-01-26 03:25:30|80.71|80.11|80.71|80.11|80.72|80.12|80.71|80.11|3
1737861950000|2025-01-26 03:25:50|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737861960000|2025-01-26 03:26:00|80.71|80.11|80.73|80.13|80.73|80.13|80.71|80.11|2
1737861970000|2025-01-26 03:26:10|80.72|80.12|80.73|80.13|80.73|80.13|80.72|80.12|2
1737861980000|2025-01-26 03:26:20|80.72|80.12|80.69|80.09|80.72|80.12|80.69|80.09|4
1737861990000|2025-01-26 03:26:30|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737862000000|2025-01-26 03:26:40|80.74|80.14|80.75|80.15|80.75|80.15|80.74|80.14|4
1737862010000|2025-01-26 03:26:50|80.74|80.14|80.71|80.11|80.75|80.15|80.71|80.11|5
1737862020000|2025-01-26 03:27:00|80.72|80.12|80.75|80.15|80.75|80.15|80.71|80.11|6
1737862030000|2025-01-26 03:27:10|80.76|80.16|80.78|80.18|80.78|80.18|80.76|80.16|3
1737862040000|2025-01-26 03:27:20|80.79|80.19|80.79|80.19|80.79|80.19|80.78|80.18|3
1737862050000|2025-01-26 03:27:30|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737862060000|2025-01-26 03:27:40|80.79|80.19|80.78|80.18|80.79|80.19|80.78|80.18|2
1737862070000|2025-01-26 03:27:50|80.79|80.19|80.79|80.19|80.79|80.19|80.78|80.18|5
1737862080000|2025-01-26 03:28:00|80.78|80.18|80.8|80.2|80.8|80.2|80.78|80.18|3
1737862090000|2025-01-26 03:28:10|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737862100000|2025-01-26 03:28:20|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737862110000|2025-01-26 03:28:30|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737862130000|2025-01-26 03:28:50|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737862170000|2025-01-26 03:29:30|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737862190000|2025-01-26 03:29:50|80.8|80.2|80.82|80.22|80.82|80.22|80.8|80.2|3
1737862200000|2025-01-26 03:30:00|80.83|80.23|80.85|80.25|80.86|80.26|80.83|80.23|3
1737862210000|2025-01-26 03:30:10|80.84|80.24|80.87|80.27|80.87|80.27|80.81|80.21|9
1737862230000|2025-01-26 03:30:30|80.93|80.33|80.95|80.35|80.95|80.35|80.93|80.33|2
1737862240000|2025-01-26 03:30:40|80.96|80.36|80.96|80.36|80.96|80.36|80.95|80.35|3
1737862250000|2025-01-26 03:30:50|80.97|80.37|81|80.4|81|80.4|80.97|80.37|4
1737862260000|2025-01-26 03:31:00|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737862280000|2025-01-26 03:31:20|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737862290000|2025-01-26 03:31:30|81.02|80.42|81.05|80.45|81.06|80.46|81.02|80.42|3
1737862300000|2025-01-26 03:31:40|81.02|80.42|81.03|80.43|81.03|80.43|81.02|80.42|2
1737862310000|2025-01-26 03:31:50|81.04|80.44|81.03|80.43|81.04|80.44|81.03|80.43|2
1737862340000|2025-01-26 03:32:20|81.04|80.44|81.03|80.43|81.04|80.44|81.03|80.43|2
1737862350000|2025-01-26 03:32:30|81.01|80.41|80.98|80.38|81.02|80.42|80.98|80.38|6
1737862380000|2025-01-26 03:33:00|80.97|80.37|80.96|80.36|80.97|80.37|80.95|80.35|6
1737862390000|2025-01-26 03:33:10|80.87|80.27|80.85|80.25|80.87|80.27|80.85|80.25|3
1737862400000|2025-01-26 03:33:20|80.84|80.24|80.81|80.21|80.85|80.25|80.81|80.21|5
1737862420000|2025-01-26 03:33:40|80.82|80.22|80.82|80.22|80.83|80.23|80.82|80.22|3
1737862430000|2025-01-26 03:33:50|80.85|80.25|80.86|80.26|80.86|80.26|80.85|80.25|2
1737862440000|2025-01-26 03:34:00|80.85|80.25|80.85|80.25|80.85|80.25|80.82|80.22|4
1737862450000|2025-01-26 03:34:10|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737862460000|2025-01-26 03:34:20|80.82|80.22|80.82|80.22|80.83|80.23|80.81|80.21|4
1737862490000|2025-01-26 03:34:50|80.83|80.23|80.84|80.24|80.84|80.24|80.83|80.23|2
1737862500000|2025-01-26 03:35:00|80.85|80.25|80.85|80.25|80.85|80.25|80.85|80.25|1
1737862510000|2025-01-26 03:35:10|80.84|80.24|80.81|80.21|80.84|80.24|80.81|80.21|3
1737862530000|2025-01-26 03:35:30|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737862540000|2025-01-26 03:35:40|80.84|80.24|80.83|80.23|80.84|80.24|80.82|80.22|4
1737862550000|2025-01-26 03:35:50|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737862560000|2025-01-26 03:36:00|80.8|80.2|80.81|80.21|80.82|80.22|80.8|80.2|4
1737862570000|2025-01-26 03:36:10|80.82|80.22|80.86|80.26|80.86|80.26|80.81|80.21|4
1737862580000|2025-01-26 03:36:20|80.87|80.27|80.9|80.3|80.9|80.3|80.87|80.27|6
1737862600000|2025-01-26 03:36:40|80.89|80.29|80.87|80.27|80.9|80.3|80.87|80.27|7
1737862610000|2025-01-26 03:36:50|80.86|80.26|80.86|80.26|80.86|80.26|80.86|80.26|1
1737862620000|2025-01-26 03:37:00|80.87|80.27|80.9|80.3|80.9|80.3|80.87|80.27|3
1737862630000|2025-01-26 03:37:10|80.91|80.31|80.94|80.34|80.94|80.34|80.91|80.31|3
1737862640000|2025-01-26 03:37:20|80.95|80.35|80.94|80.34|80.95|80.35|80.94|80.34|4
1737862650000|2025-01-26 03:37:30|80.96|80.36|80.96|80.36|80.96|80.36|80.96|80.36|1
1737862660000|2025-01-26 03:37:40|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737862680000|2025-01-26 03:38:00|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737862710000|2025-01-26 03:38:30|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737862730000|2025-01-26 03:38:50|81.03|80.43|81.04|80.44|81.05|80.45|81.02|80.42|8
1737862740000|2025-01-26 03:39:00|81.05|80.45|81.09|80.49|81.1|80.5|81.05|80.45|8
1737862760000|2025-01-26 03:39:20|81.1|80.5|81.13|80.53|81.13|80.53|81.1|80.5|3
1737862770000|2025-01-26 03:39:30|81.12|80.52|81.13|80.53|81.13|80.53|81.11|80.51|7
1737862780000|2025-01-26 03:39:40|81.14|80.54|81.15|80.55|81.15|80.55|81.13|80.53|6
1737862800000|2025-01-26 03:40:00|81.14|80.54|81.1|80.5|81.14|80.54|81.1|80.5|8
1737862810000|2025-01-26 03:40:10|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737862820000|2025-01-26 03:40:20|81.12|80.52|81.15|80.55|81.15|80.55|81.12|80.52|4
1737862830000|2025-01-26 03:40:30|81.14|80.54|81.11|80.51|81.15|80.55|81.11|80.51|8
1737862860000|2025-01-26 03:41:00|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737862870000|2025-01-26 03:41:10|81.13|80.53|81.16|80.56|81.17|80.57|81.13|80.53|7
1737862880000|2025-01-26 03:41:20|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737862890000|2025-01-26 03:41:30|81.18|80.58|81.21|80.61|81.22|80.62|81.18|80.58|6
1737862900000|2025-01-26 03:41:40|81.2|80.6|81.21|80.61|81.21|80.61|81.2|80.6|2
1737862910000|2025-01-26 03:41:50|81.22|80.62|81.18|80.58|81.22|80.62|81.18|80.58|5
1737862920000|2025-01-26 03:42:00|81.17|80.57|81.12|80.52|81.17|80.57|81.12|80.52|5
1737862930000|2025-01-26 03:42:10|81.13|80.53|81.13|80.53|81.13|80.53|81.12|80.52|5
1737862940000|2025-01-26 03:42:20|81.14|80.54|81.11|80.51|81.14|80.54|81.11|80.51|5
1737862950000|2025-01-26 03:42:30|81.1|80.5|81.14|80.54|81.14|80.54|81.1|80.5|7
1737862960000|2025-01-26 03:42:40|81.16|80.56|81.2|80.6|81.22|80.62|81.15|80.55|11
1737862970000|2025-01-26 03:42:50|81.21|80.61|81.22|80.62|81.22|80.62|81.21|80.61|4
1737862980000|2025-01-26 03:43:00|81.21|80.61|81.24|80.64|81.25|80.65|81.21|80.61|6
1737862990000|2025-01-26 03:43:10|81.25|80.65|81.26|80.66|81.26|80.66|81.25|80.65|2
1737863000000|2025-01-26 03:43:20|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737863010000|2025-01-26 03:43:30|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737863030000|2025-01-26 03:43:50|81.28|80.68|81.3|80.7|81.3|80.7|81.28|80.68|2
1737863040000|2025-01-26 03:44:00|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737863060000|2025-01-26 03:44:20|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737863070000|2025-01-26 03:44:30|81.31|80.71|81.35|80.75|81.35|80.75|81.31|80.71|3
1737863080000|2025-01-26 03:44:40|81.34|80.74|81.35|80.75|81.38|80.78|81.33|80.73|9
1737863090000|2025-01-26 03:44:50|81.36|80.76|81.37|80.77|81.38|80.78|81.36|80.76|7
1737863100000|2025-01-26 03:45:00|81.36|80.76|81.45|80.85|81.45|80.85|81.36|80.76|12
1737863110000|2025-01-26 03:45:10|81.46|80.86|81.45|80.85|81.46|80.86|81.44|80.84|6
1737863140000|2025-01-26 03:45:40|81.46|80.86|81.49|80.89|81.49|80.89|81.46|80.86|5
1737863150000|2025-01-26 03:45:50|81.48|80.88|81.44|80.84|81.48|80.88|81.44|80.84|4
1737863160000|2025-01-26 03:46:00|81.46|80.86|81.4|80.8|81.46|80.86|81.39|80.79|11
1737863170000|2025-01-26 03:46:10|81.42|80.82|81.43|80.83|81.44|80.84|81.42|80.82|5
1737863180000|2025-01-26 03:46:20|81.44|80.84|81.46|80.86|81.46|80.86|81.44|80.84|7
1737863190000|2025-01-26 03:46:30|81.47|80.87|81.5|80.9|81.5|80.9|81.45|80.85|11
1737863200000|2025-01-26 03:46:40|81.49|80.89|81.48|80.88|81.49|80.89|81.48|80.88|2
1737863210000|2025-01-26 03:46:50|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737863220000|2025-01-26 03:47:00|81.48|80.88|81.49|80.89|81.5|80.9|81.48|80.88|3
1737863230000|2025-01-26 03:47:10|81.48|80.88|81.44|80.84|81.48|80.88|81.44|80.84|4
1737863250000|2025-01-26 03:47:30|81.43|80.83|81.42|80.82|81.44|80.84|81.41|80.81|7
1737863260000|2025-01-26 03:47:40|81.44|80.84|81.5|80.9|81.5|80.9|81.44|80.84|5
1737863270000|2025-01-26 03:47:50|81.49|80.89|81.51|80.91|81.52|80.92|81.49|80.89|9
1737863280000|2025-01-26 03:48:00|81.52|80.92|81.57|80.97|81.57|80.97|81.52|80.92|5
1737863290000|2025-01-26 03:48:10|81.56|80.96|81.51|80.91|81.56|80.96|81.51|80.91|7
1737863300000|2025-01-26 03:48:20|81.5|80.9|81.54|80.94|81.54|80.94|81.49|80.89|7
1737863310000|2025-01-26 03:48:30|81.53|80.93|81.5|80.9|81.53|80.93|81.5|80.9|5
1737863320000|2025-01-26 03:48:40|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737863330000|2025-01-26 03:48:50|81.48|80.88|81.47|80.87|81.48|80.88|81.47|80.87|2
1737863340000|2025-01-26 03:49:00|81.48|80.88|81.47|80.87|81.48|80.88|81.47|80.87|4
1737863350000|2025-01-26 03:49:10|81.48|80.88|81.48|80.88|81.48|80.88|81.47|80.87|5
1737863360000|2025-01-26 03:49:20|81.47|80.87|81.48|80.88|81.48|80.88|81.47|80.87|2
1737863370000|2025-01-26 03:49:30|81.47|80.87|81.48|80.88|81.48|80.88|81.47|80.87|2
1737863390000|2025-01-26 03:49:50|81.47|80.87|81.48|80.88|81.48|80.88|81.47|80.87|4
1737863400000|2025-01-26 03:50:00|81.47|80.87|81.42|80.82|81.47|80.87|81.42|80.82|5
1737863410000|2025-01-26 03:50:10|81.43|80.83|81.45|80.85|81.46|80.86|81.43|80.83|4
1737863420000|2025-01-26 03:50:20|81.48|80.88|81.49|80.89|81.49|80.89|81.48|80.88|2
1737863430000|2025-01-26 03:50:30|81.5|80.9|81.48|80.88|81.5|80.9|81.48|80.88|3
1737863440000|2025-01-26 03:50:40|81.49|80.89|81.48|80.88|81.5|80.9|81.48|80.88|4
1737863460000|2025-01-26 03:51:00|81.45|80.85|81.47|80.87|81.47|80.87|81.45|80.85|7
1737863470000|2025-01-26 03:51:10|81.49|80.89|81.49|80.89|81.5|80.9|81.49|80.89|3
1737863480000|2025-01-26 03:51:20|81.48|80.88|81.49|80.89|81.49|80.89|81.48|80.88|2
1737863490000|2025-01-26 03:51:30|81.5|80.9|81.5|80.9|81.5|80.9|81.49|80.89|3
1737863500000|2025-01-26 03:51:40|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737863510000|2025-01-26 03:51:50|81.5|80.9|81.5|80.9|81.5|80.9|81.49|80.89|3
1737863530000|2025-01-26 03:52:10|81.51|80.91|81.51|80.91|81.52|80.92|81.51|80.91|3
1737863540000|2025-01-26 03:52:20|81.52|80.92|81.51|80.91|81.53|80.93|81.51|80.91|6
1737863550000|2025-01-26 03:52:30|81.52|80.92|81.52|80.92|81.52|80.92|81.51|80.91|3
1737863560000|2025-01-26 03:52:40|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|2
1737863570000|2025-01-26 03:52:50|81.49|80.89|81.47|80.87|81.49|80.89|81.47|80.87|2
1737863580000|2025-01-26 03:53:00|81.46|80.86|81.46|80.86|81.47|80.87|81.46|80.86|3
1737863590000|2025-01-26 03:53:10|81.45|80.85|81.42|80.82|81.45|80.85|81.42|80.82|3
1737863610000|2025-01-26 03:53:30|81.43|80.83|81.43|80.83|81.43|80.83|81.43|80.83|1
1737863620000|2025-01-26 03:53:40|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737863630000|2025-01-26 03:53:50|81.41|80.81|81.41|80.81|81.42|80.82|81.4|80.8|4
1737863640000|2025-01-26 03:54:00|81.4|80.8|81.39|80.79|81.4|80.8|81.38|80.78|4
1737863660000|2025-01-26 03:54:20|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737863680000|2025-01-26 03:54:40|81.39|80.79|81.39|80.79|81.39|80.79|81.38|80.78|3
1737863690000|2025-01-26 03:54:50|81.38|80.78|81.38|80.78|81.39|80.79|81.38|80.78|5
1737863700000|2025-01-26 03:55:00|81.4|80.8|81.35|80.75|81.4|80.8|81.35|80.75|4
1737863710000|2025-01-26 03:55:10|81.37|80.77|81.36|80.76|81.37|80.77|81.36|80.76|4
1737863720000|2025-01-26 03:55:20|81.35|80.75|81.32|80.72|81.35|80.75|81.32|80.72|3
1737863730000|2025-01-26 03:55:30|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737863740000|2025-01-26 03:55:40|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|2
1737863760000|2025-01-26 03:56:00|81.28|80.68|81.28|80.68|81.29|80.69|81.28|80.68|3
1737863770000|2025-01-26 03:56:10|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737863780000|2025-01-26 03:56:20|81.29|80.69|81.27|80.67|81.29|80.69|81.27|80.67|3
1737863790000|2025-01-26 03:56:30|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737863810000|2025-01-26 03:56:50|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737863870000|2025-01-26 03:57:50|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737863880000|2025-01-26 03:58:00|81.27|80.67|81.29|80.69|81.3|80.7|81.27|80.67|4
1737863890000|2025-01-26 03:58:10|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737863900000|2025-01-26 03:58:20|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1737863910000|2025-01-26 03:58:30|81.31|80.71|81.34|80.74|81.35|80.75|81.31|80.71|4
1737863920000|2025-01-26 03:58:40|81.33|80.73|81.32|80.72|81.33|80.73|81.32|80.72|4
1737863940000|2025-01-26 03:59:00|81.31|80.71|81.32|80.72|81.33|80.73|81.31|80.71|4
1737863960000|2025-01-26 03:59:20|81.31|80.71|81.32|80.72|81.32|80.72|81.31|80.71|2
1737863970000|2025-01-26 03:59:30|81.33|80.73|81.32|80.72|81.33|80.73|81.32|80.72|2
1737863980000|2025-01-26 03:59:40|81.31|80.71|81.31|80.71|81.32|80.72|81.31|80.71|3
1737864000000|2025-01-26 04:00:00|81.3|80.7|81.33|80.73|81.33|80.73|81.3|80.7|3
1737864010000|2025-01-26 04:00:10|81.32|80.72|81.29|80.69|81.36|80.76|81.28|80.68|12
1737864020000|2025-01-26 04:00:20|81.31|80.71|81.3|80.7|81.32|80.72|81.3|80.7|7
1737864030000|2025-01-26 04:00:30|81.31|80.71|81.35|80.75|81.35|80.75|81.29|80.69|7
1737864040000|2025-01-26 04:00:40|81.34|80.74|81.32|80.72|81.34|80.74|81.32|80.72|5
1737864050000|2025-01-26 04:00:50|81.33|80.73|81.29|80.69|81.33|80.73|81.29|80.69|6
1737864060000|2025-01-26 04:01:00|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737864070000|2025-01-26 04:01:10|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737864080000|2025-01-26 04:01:20|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737864090000|2025-01-26 04:01:30|81.3|80.7|81.3|80.7|81.31|80.71|81.29|80.69|6
1737864100000|2025-01-26 04:01:40|81.29|80.69|81.27|80.67|81.29|80.69|81.27|80.67|3
1737864120000|2025-01-26 04:02:00|81.26|80.66|81.27|80.67|81.27|80.67|81.26|80.66|2
1737864130000|2025-01-26 04:02:10|81.26|80.66|81.26|80.66|81.26|80.66|81.26|80.66|1
1737864140000|2025-01-26 04:02:20|81.25|80.65|81.27|80.67|81.27|80.67|81.25|80.65|3
1737864160000|2025-01-26 04:02:40|81.26|80.66|81.27|80.67|81.27|80.67|81.26|80.66|2
1737864170000|2025-01-26 04:02:50|81.26|80.66|81.27|80.67|81.27|80.67|81.26|80.66|2
1737864200000|2025-01-26 04:03:20|81.26|80.66|81.25|80.65|81.26|80.66|81.25|80.65|2
1737864210000|2025-01-26 04:03:30|81.27|80.67|81.27|80.67|81.27|80.67|81.26|80.66|3
1737864240000|2025-01-26 04:04:00|81.28|80.68|81.32|80.72|81.33|80.73|81.28|80.68|8
1737864250000|2025-01-26 04:04:10|81.31|80.71|81.29|80.69|81.31|80.71|81.29|80.69|3
1737864260000|2025-01-26 04:04:20|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|2
1737864270000|2025-01-26 04:04:30|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737864280000|2025-01-26 04:04:40|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737864290000|2025-01-26 04:04:50|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737864300000|2025-01-26 04:05:00|81.29|80.69|81.34|80.74|81.34|80.74|81.29|80.69|5
1737864310000|2025-01-26 04:05:10|81.35|80.75|81.35|80.75|81.35|80.75|81.35|80.75|1
1737864330000|2025-01-26 04:05:30|81.34|80.74|81.35|80.75|81.35|80.75|81.34|80.74|2
1737864350000|2025-01-26 04:05:50|81.34|80.74|81.34|80.74|81.35|80.75|81.32|80.72|6
1737864360000|2025-01-26 04:06:00|81.35|80.75|81.37|80.77|81.37|80.77|81.35|80.75|3
1737864370000|2025-01-26 04:06:10|81.38|80.78|81.4|80.8|81.4|80.8|81.38|80.78|2
1737864380000|2025-01-26 04:06:20|81.41|80.81|81.42|80.82|81.43|80.83|81.41|80.81|7
1737864390000|2025-01-26 04:06:30|81.43|80.83|81.43|80.83|81.43|80.83|81.43|80.83|1
1737864400000|2025-01-26 04:06:40|81.44|80.84|81.44|80.84|81.44|80.84|81.44|80.84|1
1737864410000|2025-01-26 04:06:50|81.45|80.85|81.44|80.84|81.45|80.85|81.44|80.84|2
1737864420000|2025-01-26 04:07:00|81.45|80.85|81.48|80.88|81.48|80.88|81.45|80.85|4
1737864430000|2025-01-26 04:07:10|81.49|80.89|81.48|80.88|81.49|80.89|81.48|80.88|2
1737864450000|2025-01-26 04:07:30|81.5|80.9|81.48|80.88|81.5|80.9|81.48|80.88|3
1737864460000|2025-01-26 04:07:40|81.49|80.89|81.51|80.91|81.53|80.93|81.49|80.89|4
1737864470000|2025-01-26 04:07:50|81.5|80.9|81.49|80.89|81.5|80.9|81.49|80.89|2
1737864480000|2025-01-26 04:08:00|81.48|80.88|81.47|80.87|81.48|80.88|81.47|80.87|2
1737864490000|2025-01-26 04:08:10|81.48|80.88|81.5|80.9|81.5|80.9|81.48|80.88|5
1737864510000|2025-01-26 04:08:30|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737864520000|2025-01-26 04:08:40|81.52|80.92|81.51|80.91|81.53|80.93|81.51|80.91|6
1737864530000|2025-01-26 04:08:50|81.52|80.92|81.51|80.91|81.52|80.92|81.5|80.9|4
1737864550000|2025-01-26 04:09:10|81.5|80.9|81.51|80.91|81.52|80.92|81.5|80.9|3
1737864560000|2025-01-26 04:09:20|81.5|80.9|81.51|80.91|81.51|80.91|81.5|80.9|4
1737864580000|2025-01-26 04:09:40|81.52|80.92|81.52|80.92|81.52|80.92|81.52|80.92|1
1737864590000|2025-01-26 04:09:50|81.51|80.91|81.51|80.91|81.52|80.92|81.51|80.91|7
1737864600000|2025-01-26 04:10:00|81.52|80.92|81.52|80.92|81.52|80.92|81.52|80.92|1
1737864610000|2025-01-26 04:10:10|81.53|80.93|81.51|80.91|81.53|80.93|81.51|80.91|3
1737864620000|2025-01-26 04:10:20|81.52|80.92|81.52|80.92|81.53|80.93|81.52|80.92|3
1737864630000|2025-01-26 04:10:30|81.51|80.91|81.49|80.89|81.51|80.91|81.49|80.89|3
1737864650000|2025-01-26 04:10:50|81.5|80.9|81.52|80.92|81.53|80.93|81.5|80.9|6
1737864660000|2025-01-26 04:11:00|81.51|80.91|81.54|80.94|81.54|80.94|81.51|80.91|5
1737864670000|2025-01-26 04:11:10|81.55|80.95|81.55|80.95|81.55|80.95|81.54|80.94|3
1737864690000|2025-01-26 04:11:30|81.61|81.01|81.61|81.01|81.61|81.01|81.6|81|3
1737864700000|2025-01-26 04:11:40|81.59|80.99|81.57|80.97|81.6|81|81.57|80.97|4
1737864710000|2025-01-26 04:11:50|81.56|80.96|81.52|80.92|81.56|80.96|81.52|80.92|4
1737864720000|2025-01-26 04:12:00|81.53|80.93|81.56|80.96|81.56|80.96|81.53|80.93|2
1737864730000|2025-01-26 04:12:10|81.57|80.97|81.59|80.99|81.59|80.99|81.57|80.97|5
1737864740000|2025-01-26 04:12:20|81.58|80.98|81.61|81.01|81.61|81.01|81.58|80.98|4
1737864760000|2025-01-26 04:12:40|81.6|81|81.6|81|81.6|81|81.6|81|1
1737864780000|2025-01-26 04:13:00|81.61|81.01|81.58|80.98|81.61|81.01|81.58|80.98|3
1737864790000|2025-01-26 04:13:10|81.6|81|81.6|81|81.6|81|81.59|80.99|3
1737864800000|2025-01-26 04:13:20|81.61|81.01|81.59|80.99|81.61|81.01|81.59|80.99|3
1737864820000|2025-01-26 04:13:40|81.6|81|81.6|81|81.6|81|81.59|80.99|3
1737864850000|2025-01-26 04:14:10|81.61|81.01|81.62|81.02|81.62|81.02|81.6|81|3
1737864870000|2025-01-26 04:14:30|81.61|81.01|81.61|81.01|81.61|81.01|81.61|81.01|1
1737864880000|2025-01-26 04:14:40|81.6|81|81.58|80.98|81.6|81|81.58|80.98|3
1737864900000|2025-01-26 04:15:00|81.57|80.97|81.58|80.98|81.58|80.98|81.57|80.97|2
1737864910000|2025-01-26 04:15:10|81.59|80.99|81.59|80.99|81.59|80.99|81.59|80.99|1
1737864920000|2025-01-26 04:15:20|81.58|80.98|81.59|80.99|81.59|80.99|81.58|80.98|2
1737864930000|2025-01-26 04:15:30|81.58|80.98|81.59|80.99|81.59|80.99|81.58|80.98|2
1737864940000|2025-01-26 04:15:40|81.6|81|81.6|81|81.6|81|81.6|81|1
1737864980000|2025-01-26 04:16:20|81.59|80.99|81.59|80.99|81.59|80.99|81.59|80.99|1
1737864990000|2025-01-26 04:16:30|81.58|80.98|81.55|80.95|81.58|80.98|81.53|80.93|6
1737865000000|2025-01-26 04:16:40|81.56|80.96|81.53|80.93|81.56|80.96|81.53|80.93|4
1737865010000|2025-01-26 04:16:50|81.54|80.94|81.54|80.94|81.55|80.95|81.53|80.93|6
1737865020000|2025-01-26 04:17:00|81.55|80.95|81.56|80.96|81.56|80.96|81.55|80.95|2
1737865030000|2025-01-26 04:17:10|81.57|80.97|81.6|81|81.61|81.01|81.57|80.97|5
1737865040000|2025-01-26 04:17:20|81.61|81.01|81.6|81|81.61|81.01|81.6|81|4
1737865050000|2025-01-26 04:17:30|81.61|81.01|81.6|81|81.61|81.01|81.6|81|2
1737865060000|2025-01-26 04:17:40|81.59|80.99|81.57|80.97|81.59|80.99|81.57|80.97|3
1737865070000|2025-01-26 04:17:50|81.59|80.99|81.61|81.01|81.61|81.01|81.58|80.98|5
1737865080000|2025-01-26 04:18:00|81.64|81.04|81.65|81.05|81.65|81.05|81.63|81.03|5
1737865090000|2025-01-26 04:18:10|81.66|81.06|81.66|81.06|81.66|81.06|81.66|81.06|1
1737865100000|2025-01-26 04:18:20|81.67|81.07|81.67|81.07|81.67|81.07|81.67|81.07|1
1737865120000|2025-01-26 04:18:40|81.66|81.06|81.67|81.07|81.67|81.07|81.66|81.06|2
1737865130000|2025-01-26 04:18:50|81.68|81.08|81.7|81.1|81.71|81.11|81.67|81.07|6
1737865140000|2025-01-26 04:19:00|81.71|81.11|81.71|81.11|81.72|81.12|81.71|81.11|3
1737865150000|2025-01-26 04:19:10|81.72|81.12|81.75|81.15|81.75|81.15|81.72|81.12|6
1737865160000|2025-01-26 04:19:20|81.74|81.14|81.81|81.21|81.81|81.21|81.73|81.13|8
1737865170000|2025-01-26 04:19:30|81.8|81.2|81.8|81.2|81.8|81.2|81.8|81.2|1
1737865190000|2025-01-26 04:19:50|81.81|81.21|81.81|81.21|81.81|81.21|81.81|81.21|1
1737865200000|2025-01-26 04:20:00|81.82|81.22|81.84|81.24|81.86|81.26|81.82|81.22|5
1737865210000|2025-01-26 04:20:10|81.89|81.29|81.91|81.31|81.91|81.31|81.89|81.29|5
1737865220000|2025-01-26 04:20:20|81.92|81.32|81.92|81.32|81.92|81.32|81.92|81.32|1
1737865230000|2025-01-26 04:20:30|81.93|81.33|81.94|81.34|81.94|81.34|81.92|81.32|7
1737865240000|2025-01-26 04:20:40|81.95|81.35|81.95|81.35|81.95|81.35|81.95|81.35|1
1737865250000|2025-01-26 04:20:50|81.96|81.36|81.97|81.37|81.97|81.37|81.96|81.36|2
1737865260000|2025-01-26 04:21:00|82.03|81.43|82.05|81.45|82.06|81.46|82.03|81.43|4
1737865270000|2025-01-26 04:21:10|82.06|81.46|82.06|81.46|82.06|81.46|82.05|81.45|3
1737865280000|2025-01-26 04:21:20|82.05|81.45|82.01|81.41|82.05|81.45|82.01|81.41|3
1737865300000|2025-01-26 04:21:40|82|81.4|82|81.4|82|81.4|82|81.4|1
1737865320000|2025-01-26 04:22:00|82.01|81.41|82.06|81.46|82.06|81.46|82.01|81.41|4
1737865330000|2025-01-26 04:22:10|82.05|81.45|82.02|81.42|82.05|81.45|82.01|81.41|8
1737865340000|2025-01-26 04:22:20|82.01|81.41|82.01|81.41|82.02|81.42|82|81.4|5
1737865350000|2025-01-26 04:22:30|82.02|81.42|82.01|81.41|82.02|81.42|82.01|81.41|2
1737865370000|2025-01-26 04:22:50|82.03|81.43|82.06|81.46|82.06|81.46|82.03|81.43|5
1737865390000|2025-01-26 04:23:10|82.07|81.47|82.11|81.51|82.11|81.51|82.07|81.47|3
1737865400000|2025-01-26 04:23:20|82.12|81.52|82.12|81.52|82.12|81.52|82.12|81.52|1
1737865410000|2025-01-26 04:23:30|82.13|81.53|82.15|81.55|82.15|81.55|82.13|81.53|2
1737865420000|2025-01-26 04:23:40|82.17|81.57|82.21|81.61|82.21|81.61|82.16|81.56|6
1737865430000|2025-01-26 04:23:50|82.2|81.6|82.2|81.6|82.2|81.6|82.19|81.59|7
1737865440000|2025-01-26 04:24:00|82.21|81.61|82.21|81.61|82.25|81.65|82.21|81.61|8
1737865450000|2025-01-26 04:24:10|82.2|81.6|82.11|81.51|82.2|81.6|82.11|81.51|7
1737865460000|2025-01-26 04:24:20|82.1|81.5|82.08|81.48|82.1|81.5|82.07|81.47|5
1737865470000|2025-01-26 04:24:30|82.09|81.49|82.08|81.48|82.09|81.49|82.08|81.48|4
1737865480000|2025-01-26 04:24:40|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|2
1737865490000|2025-01-26 04:24:50|82.09|81.49|82.1|81.5|82.1|81.5|82.09|81.49|2
1737865500000|2025-01-26 04:25:00|82.09|81.49|82.08|81.48|82.1|81.5|82.08|81.48|4
1737865510000|2025-01-26 04:25:10|82.09|81.49|82.09|81.49|82.09|81.49|82.06|81.46|7
1737865520000|2025-01-26 04:25:20|82.08|81.48|82.12|81.52|82.13|81.53|82.08|81.48|10
1737865530000|2025-01-26 04:25:30|82.11|81.51|82.11|81.51|82.12|81.52|82.09|81.49|10
1737865540000|2025-01-26 04:25:40|82.1|81.5|82.11|81.51|82.11|81.51|82.1|81.5|2
1737865560000|2025-01-26 04:26:00|82.12|81.52|82.19|81.59|82.19|81.59|82.11|81.51|6
1737865570000|2025-01-26 04:26:10|82.21|81.61|82.2|81.6|82.27|81.67|82.19|81.59|16
1737865580000|2025-01-26 04:26:20|82.21|81.61|82.17|81.57|82.21|81.61|82.17|81.57|7
1737865590000|2025-01-26 04:26:30|82.16|81.56|82.16|81.56|82.16|81.56|82.12|81.52|13
1737865600000|2025-01-26 04:26:40|82.14|81.54|82.13|81.53|82.16|81.56|82.1|81.5|19
1737865610000|2025-01-26 04:26:50|82.14|81.54|82.1|81.5|82.14|81.54|82.1|81.5|7
1737865620000|2025-01-26 04:27:00|82.09|81.49|82.1|81.5|82.11|81.51|82.08|81.48|9
1737865630000|2025-01-26 04:27:10|82.09|81.49|82.11|81.51|82.11|81.51|82.09|81.49|3
1737865650000|2025-01-26 04:27:30|82.14|81.54|82.12|81.52|82.15|81.55|82.12|81.52|7
1737865660000|2025-01-26 04:27:40|82.13|81.53|82.11|81.51|82.15|81.55|82.11|81.51|6
1737865670000|2025-01-26 04:27:50|82.09|81.49|82.09|81.49|82.09|81.49|82.09|81.49|1
1737865680000|2025-01-26 04:28:00|82.08|81.48|82.1|81.5|82.11|81.51|82.08|81.48|7
1737865690000|2025-01-26 04:28:10|82.09|81.49|82.11|81.51|82.15|81.55|82.09|81.49|10
1737865700000|2025-01-26 04:28:20|82.1|81.5|82.09|81.49|82.1|81.5|82.09|81.49|2
1737865710000|2025-01-26 04:28:30|82.07|81.47|82.08|81.48|82.09|81.49|82.06|81.46|6
1737865720000|2025-01-26 04:28:40|82.07|81.47|82.08|81.48|82.08|81.48|82.07|81.47|2
1737865740000|2025-01-26 04:29:00|82.07|81.47|82.06|81.46|82.07|81.47|82.05|81.45|7
1737865750000|2025-01-26 04:29:10|82.07|81.47|82.08|81.48|82.08|81.48|82.05|81.45|8
1737865760000|2025-01-26 04:29:20|82.09|81.49|82.08|81.48|82.09|81.49|82.08|81.48|2
1737865780000|2025-01-26 04:29:40|82.09|81.49|82.07|81.47|82.09|81.49|82.07|81.47|3
1737865790000|2025-01-26 04:29:50|82.08|81.48|82.12|81.52|82.13|81.53|82.08|81.48|5
1737865800000|2025-01-26 04:30:00|82.11|81.51|82.18|81.58|82.18|81.58|82.11|81.51|4
1737865810000|2025-01-26 04:30:10|82.19|81.59|82.2|81.6|82.21|81.61|82.18|81.58|11
1737865820000|2025-01-26 04:30:20|82.19|81.59|82.11|81.51|82.19|81.59|82.09|81.49|10
1737865830000|2025-01-26 04:30:30|82.16|81.56|82.18|81.58|82.18|81.58|82.15|81.55|6
1737865840000|2025-01-26 04:30:40|82.21|81.61|82.2|81.6|82.22|81.62|82.2|81.6|8
1737865850000|2025-01-26 04:30:50|82.19|81.59|82.19|81.59|82.19|81.59|82.19|81.59|1
1737865860000|2025-01-26 04:31:00|82.18|81.58|82.16|81.56|82.18|81.58|82.16|81.56|3
1737865870000|2025-01-26 04:31:10|82.1|81.5|82.1|81.5|82.11|81.51|82.1|81.5|3
1737865880000|2025-01-26 04:31:20|82.11|81.51|82.12|81.52|82.15|81.55|82.11|81.51|7
1737865890000|2025-01-26 04:31:30|82.13|81.53|82.13|81.53|82.14|81.54|82.13|81.53|7
1737865900000|2025-01-26 04:31:40|82.12|81.52|82.16|81.56|82.16|81.56|82.12|81.52|9
1737865910000|2025-01-26 04:31:50|82.15|81.55|82.17|81.57|82.17|81.57|82.15|81.55|3
1737865920000|2025-01-26 04:32:00|82.16|81.56|82.1|81.5|82.16|81.56|82.1|81.5|8
1737865930000|2025-01-26 04:32:10|82.09|81.49|82.08|81.48|82.09|81.49|82.06|81.46|9
1737865940000|2025-01-26 04:32:20|82.07|81.47|82.07|81.47|82.08|81.48|82.06|81.46|5
1737865950000|2025-01-26 04:32:30|82.04|81.44|82|81.4|82.04|81.44|82|81.4|6
1737865960000|2025-01-26 04:32:40|82.01|81.41|82.07|81.47|82.07|81.47|82.01|81.41|5
1737865970000|2025-01-26 04:32:50|82.06|81.46|82.01|81.41|82.06|81.46|82.01|81.41|4
1737865980000|2025-01-26 04:33:00|82|81.4|82.06|81.46|82.07|81.47|82|81.4|10
1737865990000|2025-01-26 04:33:10|82.05|81.45|82.09|81.49|82.09|81.49|82.05|81.45|4
1737866000000|2025-01-26 04:33:20|82.08|81.48|82.09|81.49|82.09|81.49|82.08|81.48|2
1737866010000|2025-01-26 04:33:30|82.08|81.48|82.09|81.49|82.1|81.5|82.08|81.48|4
1737866020000|2025-01-26 04:33:40|82.1|81.5|82.14|81.54|82.15|81.55|82.1|81.5|6
1737866030000|2025-01-26 04:33:50|82.13|81.53|82.14|81.54|82.14|81.54|82.13|81.53|2
1737866040000|2025-01-26 04:34:00|82.15|81.55|82.17|81.57|82.18|81.58|82.15|81.55|6
1737866050000|2025-01-26 04:34:10|82.18|81.58|82.17|81.57|82.18|81.58|82.17|81.57|2
1737866060000|2025-01-26 04:34:20|82.16|81.56|82.15|81.55|82.16|81.56|82.15|81.55|2
1737866070000|2025-01-26 04:34:30|82.17|81.57|82.18|81.58|82.18|81.58|82.17|81.57|2
1737866080000|2025-01-26 04:34:40|82.19|81.59|82.21|81.61|82.21|81.61|82.19|81.59|4
1737866090000|2025-01-26 04:34:50|82.19|81.59|82.16|81.56|82.19|81.59|82.16|81.56|4
1737866100000|2025-01-26 04:35:00|82.15|81.55|82.15|81.55|82.15|81.55|82.15|81.55|1
1737866110000|2025-01-26 04:35:10|82.14|81.54|82.12|81.52|82.14|81.54|82.12|81.52|3
1737866120000|2025-01-26 04:35:20|82.11|81.51|82.07|81.47|82.11|81.51|82.07|81.47|7
1737866130000|2025-01-26 04:35:30|82.08|81.48|82.06|81.46|82.09|81.49|82.06|81.46|5
1737866140000|2025-01-26 04:35:40|82.05|81.45|82.05|81.45|82.06|81.46|82.05|81.45|3
1737866150000|2025-01-26 04:35:50|82.06|81.46|82.09|81.49|82.09|81.49|82.06|81.46|5
1737866160000|2025-01-26 04:36:00|82.13|81.53|82.15|81.55|82.15|81.55|82.13|81.53|3
1737866170000|2025-01-26 04:36:10|82.16|81.56|82.19|81.59|82.19|81.59|82.16|81.56|2
1737866180000|2025-01-26 04:36:20|82.18|81.58|82.19|81.59|82.19|81.59|82.18|81.58|2
1737866190000|2025-01-26 04:36:30|82.18|81.58|82.18|81.58|82.18|81.58|82.18|81.58|1
1737866200000|2025-01-26 04:36:40|82.19|81.59|82.19|81.59|82.19|81.59|82.19|81.59|1
1737866210000|2025-01-26 04:36:50|82.18|81.58|82.17|81.57|82.18|81.58|82.17|81.57|2
1737866220000|2025-01-26 04:37:00|82.16|81.56|82.16|81.56|82.16|81.56|82.16|81.56|1
1737866230000|2025-01-26 04:37:10|82.15|81.55|82.19|81.59|82.2|81.6|82.15|81.55|6
1737866240000|2025-01-26 04:37:20|82.18|81.58|82.1|81.5|82.18|81.58|82.1|81.5|8
1737866250000|2025-01-26 04:37:30|82.09|81.49|82.09|81.49|82.09|81.49|82.09|81.49|1
1737866260000|2025-01-26 04:37:40|82.08|81.48|82.09|81.49|82.09|81.49|82.08|81.48|2
1737866270000|2025-01-26 04:37:50|82.08|81.48|82.09|81.49|82.09|81.49|82.08|81.48|2
1737866280000|2025-01-26 04:38:00|82.08|81.48|82.08|81.48|82.08|81.48|82.06|81.46|5
1737866290000|2025-01-26 04:38:10|82.07|81.47|82.07|81.47|82.08|81.48|82.04|81.44|10
1737866300000|2025-01-26 04:38:20|82.08|81.48|82.08|81.48|82.09|81.49|82.08|81.48|3
1737866310000|2025-01-26 04:38:30|82.07|81.47|82.07|81.47|82.08|81.48|82.06|81.46|5
1737866320000|2025-01-26 04:38:40|82.06|81.46|82.07|81.47|82.07|81.47|82.05|81.45|8
1737866340000|2025-01-26 04:39:00|82.08|81.48|82.1|81.5|82.1|81.5|82.08|81.48|3
1737866360000|2025-01-26 04:39:20|82.14|81.54|82.14|81.54|82.14|81.54|82.14|81.54|1
1737866370000|2025-01-26 04:39:30|82.13|81.53|82.09|81.49|82.14|81.54|82.09|81.49|5
1737866380000|2025-01-26 04:39:40|82.1|81.5|82.12|81.52|82.13|81.53|82.1|81.5|5
1737866390000|2025-01-26 04:39:50|82.14|81.54|82.14|81.54|82.15|81.55|82.14|81.54|3
1737866400000|2025-01-26 04:40:00|82.15|81.55|82.15|81.55|82.16|81.56|82.14|81.54|5
1737866410000|2025-01-26 04:40:10|82.16|81.56|82.18|81.58|82.18|81.58|82.16|81.56|3
1737866450000|2025-01-26 04:40:50|82.19|81.59|82.21|81.61|82.22|81.62|82.19|81.59|4
1737866460000|2025-01-26 04:41:00|82.22|81.62|82.21|81.61|82.22|81.62|82.21|81.61|2
1737866470000|2025-01-26 04:41:10|82.22|81.62|82.24|81.64|82.27|81.67|82.22|81.62|6
1737866480000|2025-01-26 04:41:20|82.23|81.63|82.23|81.63|82.23|81.63|82.22|81.62|3
1737866490000|2025-01-26 04:41:30|82.22|81.62|82.22|81.62|82.22|81.62|82.22|81.62|1
1737866500000|2025-01-26 04:41:40|82.21|81.61|82.21|81.61|82.22|81.62|82.21|81.61|3
1737866510000|2025-01-26 04:41:50|82.22|81.62|82.22|81.62|82.22|81.62|82.22|81.62|1
1737866530000|2025-01-26 04:42:10|82.21|81.61|82.15|81.55|82.21|81.61|82.11|81.51|11
1737866540000|2025-01-26 04:42:20|82.14|81.54|82.11|81.51|82.14|81.54|82.11|81.51|4
1737866550000|2025-01-26 04:42:30|82.12|81.52|82.13|81.53|82.15|81.55|82.12|81.52|6
1737866570000|2025-01-26 04:42:50|82.12|81.52|82.12|81.52|82.12|81.52|82.11|81.51|3
1737866580000|2025-01-26 04:43:00|82.13|81.53|82.16|81.56|82.16|81.56|82.13|81.53|6
1737866590000|2025-01-26 04:43:10|82.17|81.57|82.17|81.57|82.17|81.57|82.17|81.57|1
1737866600000|2025-01-26 04:43:20|82.15|81.55|82.19|81.59|82.19|81.59|82.15|81.55|4
1737866610000|2025-01-26 04:43:30|82.18|81.58|82.17|81.57|82.18|81.58|82.16|81.56|6
1737866620000|2025-01-26 04:43:40|82.16|81.56|82.16|81.56|82.17|81.57|82.16|81.56|5
1737866630000|2025-01-26 04:43:50|82.14|81.54|82.15|81.55|82.15|81.55|82.14|81.54|2
1737866640000|2025-01-26 04:44:00|82.14|81.54|82.14|81.54|82.14|81.54|82.12|81.52|5
1737866650000|2025-01-26 04:44:10|82.13|81.53|82.11|81.51|82.13|81.53|82.11|81.51|5
1737866660000|2025-01-26 04:44:20|82.12|81.52|82.12|81.52|82.13|81.53|82.12|81.52|3
1737866670000|2025-01-26 04:44:30|82.11|81.51|82.09|81.49|82.11|81.51|82.09|81.49|3
1737866680000|2025-01-26 04:44:40|82.1|81.5|82.1|81.5|82.1|81.5|82.1|81.5|1
1737866690000|2025-01-26 04:44:50|82.11|81.51|82.09|81.49|82.11|81.51|82.09|81.49|3
1737866700000|2025-01-26 04:45:00|82.07|81.47|82.09|81.49|82.09|81.49|82.05|81.45|6
1737866710000|2025-01-26 04:45:10|82.1|81.5|82.12|81.52|82.12|81.52|82.1|81.5|3
1737866720000|2025-01-26 04:45:20|82.11|81.51|82.15|81.55|82.15|81.55|82.11|81.51|8
1737866730000|2025-01-26 04:45:30|82.14|81.54|82.14|81.54|82.14|81.54|82.14|81.54|1
1737866740000|2025-01-26 04:45:40|82.15|81.55|82.17|81.57|82.17|81.57|82.15|81.55|3
1737866750000|2025-01-26 04:45:50|82.16|81.56|82.16|81.56|82.16|81.56|82.16|81.56|1
1737866760000|2025-01-26 04:46:00|82.17|81.57|82.17|81.57|82.17|81.57|82.16|81.56|3
1737866770000|2025-01-26 04:46:10|82.16|81.56|82.11|81.51|82.16|81.56|82.11|81.51|3
1737866780000|2025-01-26 04:46:20|82.1|81.5|82.04|81.44|82.11|81.51|82.04|81.44|10
1737866790000|2025-01-26 04:46:30|82.02|81.42|82.01|81.41|82.02|81.42|82.01|81.41|2
1737866800000|2025-01-26 04:46:40|82|81.4|81.99|81.39|82|81.4|81.99|81.39|4
1737866810000|2025-01-26 04:46:50|81.97|81.37|81.95|81.35|81.97|81.37|81.95|81.35|3
1737866820000|2025-01-26 04:47:00|81.94|81.34|81.94|81.34|81.95|81.35|81.94|81.34|5
1737866830000|2025-01-26 04:47:10|81.95|81.35|82|81.4|82|81.4|81.95|81.35|6
1737866840000|2025-01-26 04:47:20|81.99|81.39|81.96|81.36|81.99|81.39|81.96|81.36|4
1737866850000|2025-01-26 04:47:30|81.97|81.37|81.99|81.39|82|81.4|81.95|81.35|8
1737866860000|2025-01-26 04:47:40|82|81.4|82.01|81.41|82.01|81.41|82|81.4|2
1737866880000|2025-01-26 04:48:00|82|81.4|82|81.4|82|81.4|82|81.4|1
1737866890000|2025-01-26 04:48:10|82.01|81.41|81.99|81.39|82.01|81.41|81.98|81.38|5
1737866900000|2025-01-26 04:48:20|82|81.4|82|81.4|82.01|81.41|82|81.4|3
1737866920000|2025-01-26 04:48:40|81.99|81.39|81.97|81.37|81.99|81.39|81.97|81.37|5
1737866930000|2025-01-26 04:48:50|81.98|81.38|81.98|81.38|81.98|81.38|81.98|81.38|1
1737866940000|2025-01-26 04:49:00|81.99|81.39|81.98|81.38|81.99|81.39|81.98|81.38|2
1737866950000|2025-01-26 04:49:10|81.99|81.39|81.99|81.39|81.99|81.39|81.99|81.39|1
1737866960000|2025-01-26 04:49:20|82|81.4|82|81.4|82|81.4|82|81.4|1
1737866970000|2025-01-26 04:49:30|81.99|81.39|81.97|81.37|81.99|81.39|81.96|81.36|5
1737866980000|2025-01-26 04:49:40|81.99|81.39|82|81.4|82|81.4|81.98|81.38|6
1737867000000|2025-01-26 04:50:00|82.01|81.41|82.02|81.42|82.02|81.42|82.01|81.41|2
1737867010000|2025-01-26 04:50:10|82.01|81.41|82.01|81.41|82.02|81.42|82|81.4|4
1737867020000|2025-01-26 04:50:20|82|81.4|81.88|81.28|82|81.4|81.88|81.28|7
1737867030000|2025-01-26 04:50:30|81.89|81.29|81.9|81.3|81.91|81.31|81.88|81.28|7
1737867050000|2025-01-26 04:50:50|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737867060000|2025-01-26 04:51:00|81.88|81.28|81.88|81.28|81.88|81.28|81.88|81.28|1
1737867070000|2025-01-26 04:51:10|81.85|81.25|81.84|81.24|81.85|81.25|81.84|81.24|4
1737867080000|2025-01-26 04:51:20|81.85|81.25|81.85|81.25|81.86|81.26|81.85|81.25|3
1737867090000|2025-01-26 04:51:30|81.84|81.24|81.83|81.23|81.84|81.24|81.82|81.22|4
1737867100000|2025-01-26 04:51:40|81.84|81.24|81.84|81.24|81.84|81.24|81.83|81.23|3
1737867110000|2025-01-26 04:51:50|81.83|81.23|81.83|81.23|81.83|81.23|81.83|81.23|1
1737867120000|2025-01-26 04:52:00|81.84|81.24|81.88|81.28|81.88|81.28|81.84|81.24|6
1737867140000|2025-01-26 04:52:20|81.87|81.27|81.88|81.28|81.88|81.28|81.87|81.27|2
1737867150000|2025-01-26 04:52:30|81.89|81.29|81.91|81.31|81.91|81.31|81.89|81.29|2
1737867160000|2025-01-26 04:52:40|81.9|81.3|81.9|81.3|81.91|81.31|81.9|81.3|3
1737867170000|2025-01-26 04:52:50|81.89|81.29|81.89|81.29|81.89|81.29|81.89|81.29|1
1737867190000|2025-01-26 04:53:10|81.88|81.28|81.87|81.27|81.89|81.29|81.87|81.27|4
1737867200000|2025-01-26 04:53:20|81.86|81.26|81.85|81.25|81.86|81.26|81.83|81.23|8
1737867210000|2025-01-26 04:53:30|81.84|81.24|81.83|81.23|81.84|81.24|81.83|81.23|6
1737867220000|2025-01-26 04:53:40|81.82|81.22|81.81|81.21|81.82|81.22|81.81|81.21|2
1737867240000|2025-01-26 04:54:00|81.8|81.2|81.81|81.21|81.81|81.21|81.8|81.2|2
1737867250000|2025-01-26 04:54:10|81.79|81.19|81.8|81.2|81.8|81.2|81.79|81.19|2
1737867260000|2025-01-26 04:54:20|81.79|81.19|81.8|81.2|81.8|81.2|81.79|81.19|2
1737867280000|2025-01-26 04:54:40|81.79|81.19|81.8|81.2|81.8|81.2|81.79|81.19|2
1737867300000|2025-01-26 04:55:00|81.81|81.21|81.86|81.26|81.86|81.26|81.81|81.21|3
1737867310000|2025-01-26 04:55:10|81.85|81.25|81.86|81.26|81.86|81.26|81.85|81.25|2
1737867330000|2025-01-26 04:55:30|81.88|81.28|81.86|81.26|81.88|81.28|81.86|81.26|3
1737867340000|2025-01-26 04:55:40|81.87|81.27|81.86|81.26|81.88|81.28|81.86|81.26|4
1737867390000|2025-01-26 04:56:30|81.85|81.25|81.86|81.26|81.86|81.26|81.82|81.22|5
1737867410000|2025-01-26 04:56:50|81.87|81.27|81.88|81.28|81.88|81.28|81.86|81.26|7
1737867420000|2025-01-26 04:57:00|81.89|81.29|81.95|81.35|81.95|81.35|81.89|81.29|7
1737867430000|2025-01-26 04:57:10|81.94|81.34|81.93|81.33|81.94|81.34|81.93|81.33|2
1737867460000|2025-01-26 04:57:40|81.91|81.31|81.93|81.33|81.93|81.33|81.91|81.31|3
1737867470000|2025-01-26 04:57:50|81.94|81.34|81.96|81.36|81.96|81.36|81.94|81.34|3
1737867480000|2025-01-26 04:58:00|81.97|81.37|81.97|81.37|81.98|81.38|81.96|81.36|6
1737867500000|2025-01-26 04:58:20|81.98|81.38|81.98|81.38|81.98|81.38|81.98|81.38|1
1737867520000|2025-01-26 04:58:40|81.97|81.37|81.97|81.37|81.97|81.37|81.95|81.35|4
1737867550000|2025-01-26 04:59:10|81.96|81.36|81.93|81.33|81.97|81.37|81.92|81.32|9
1737867560000|2025-01-26 04:59:20|81.92|81.32|81.9|81.3|81.92|81.32|81.9|81.3|4
1737867570000|2025-01-26 04:59:30|81.89|81.29|81.88|81.28|81.89|81.29|81.88|81.28|2
1737867580000|2025-01-26 04:59:40|81.87|81.27|81.86|81.26|81.87|81.27|81.86|81.26|4
1737867590000|2025-01-26 04:59:50|81.87|81.27|81.83|81.23|81.87|81.27|81.81|81.21|5
1737867600000|2025-01-26 05:00:00|81.84|81.24|81.84|81.24|81.84|81.24|81.83|81.23|3
1737867610000|2025-01-26 05:00:10|81.87|81.27|81.87|81.27|81.87|81.27|81.86|81.26|3
1737867640000|2025-01-26 05:00:40|81.86|81.26|81.8|81.2|81.86|81.26|81.8|81.2|5
1737867650000|2025-01-26 05:00:50|81.79|81.19|81.76|81.16|81.8|81.2|81.76|81.16|6
1737867660000|2025-01-26 05:01:00|81.75|81.15|81.76|81.16|81.76|81.16|81.75|81.15|4
1737867670000|2025-01-26 05:01:10|81.75|81.15|81.75|81.15|81.76|81.16|81.75|81.15|3
1737867680000|2025-01-26 05:01:20|81.74|81.14|81.72|81.12|81.74|81.14|81.71|81.11|5
1737867690000|2025-01-26 05:01:30|81.73|81.13|81.75|81.15|81.76|81.16|81.73|81.13|8
1737867700000|2025-01-26 05:01:40|81.76|81.16|81.75|81.15|81.76|81.16|81.74|81.14|4
1737867710000|2025-01-26 05:01:50|81.74|81.14|81.74|81.14|81.74|81.14|81.74|81.14|1
1737867720000|2025-01-26 05:02:00|81.75|81.15|81.71|81.11|81.75|81.15|81.71|81.11|4
1737867730000|2025-01-26 05:02:10|81.72|81.12|81.72|81.12|81.72|81.12|81.72|81.12|1
1737867740000|2025-01-26 05:02:20|81.71|81.11|81.71|81.11|81.72|81.12|81.71|81.11|3
1737867760000|2025-01-26 05:02:40|81.7|81.1|81.66|81.06|81.7|81.1|81.66|81.06|5
1737867790000|2025-01-26 05:03:10|81.65|81.05|81.66|81.06|81.66|81.06|81.65|81.05|2
1737867800000|2025-01-26 05:03:20|81.65|81.05|81.65|81.05|81.65|81.05|81.65|81.05|1
1737867830000|2025-01-26 05:03:50|81.66|81.06|81.69|81.09|81.69|81.09|81.65|81.05|5
1737867840000|2025-01-26 05:04:00|81.7|81.1|81.66|81.06|81.7|81.1|81.66|81.06|4
1737867850000|2025-01-26 05:04:10|81.65|81.05|81.64|81.04|81.65|81.05|81.64|81.04|4
1737867860000|2025-01-26 05:04:20|81.65|81.05|81.67|81.07|81.68|81.08|81.64|81.04|5
1737867870000|2025-01-26 05:04:30|81.66|81.06|81.67|81.07|81.67|81.07|81.66|81.06|2
1737867890000|2025-01-26 05:04:50|81.66|81.06|81.65|81.05|81.67|81.07|81.65|81.05|6
1737867900000|2025-01-26 05:05:00|81.66|81.06|81.65|81.05|81.67|81.07|81.65|81.05|5
1737867910000|2025-01-26 05:05:10|81.64|81.04|81.65|81.05|81.65|81.05|81.64|81.04|2
1737867920000|2025-01-26 05:05:20|81.64|81.04|81.6|81|81.64|81.04|81.6|81|4
1737867940000|2025-01-26 05:05:40|81.61|81.01|81.64|81.04|81.64|81.04|81.61|81.01|6
1737867950000|2025-01-26 05:05:50|81.65|81.05|81.64|81.04|81.65|81.05|81.64|81.04|2
1737867970000|2025-01-26 05:06:10|81.63|81.03|81.6|81|81.63|81.03|81.59|80.99|4
1737867980000|2025-01-26 05:06:20|81.59|80.99|81.55|80.95|81.59|80.99|81.55|80.95|5
1737867990000|2025-01-26 05:06:30|81.56|80.96|81.56|80.96|81.56|80.96|81.55|80.95|3
1737868000000|2025-01-26 05:06:40|81.55|80.95|81.54|80.94|81.55|80.95|81.54|80.94|2
1737868010000|2025-01-26 05:06:50|81.53|80.93|81.53|80.93|81.53|80.93|81.53|80.93|1
1737868020000|2025-01-26 05:07:00|81.54|80.94|81.53|80.93|81.54|80.94|81.53|80.93|2
1737868040000|2025-01-26 05:07:20|81.52|80.92|81.52|80.92|81.53|80.93|81.51|80.91|7
1737868050000|2025-01-26 05:07:30|81.51|80.91|81.5|80.9|81.53|80.93|81.5|80.9|5
1737868060000|2025-01-26 05:07:40|81.51|80.91|81.51|80.91|81.53|80.93|81.51|80.91|4
1737868070000|2025-01-26 05:07:50|81.53|80.93|81.52|80.92|81.53|80.93|81.52|80.92|2
1737868080000|2025-01-26 05:08:00|81.53|80.93|81.53|80.93|81.53|80.93|81.53|80.93|1
1737868090000|2025-01-26 05:08:10|81.52|80.92|81.51|80.91|81.52|80.92|81.51|80.91|2
1737868100000|2025-01-26 05:08:20|81.52|80.92|81.53|80.93|81.54|80.94|81.52|80.92|4
1737868110000|2025-01-26 05:08:30|81.54|80.94|81.46|80.86|81.54|80.94|81.46|80.86|7
1737868120000|2025-01-26 05:08:40|81.47|80.87|81.5|80.9|81.52|80.92|81.46|80.86|5
1737868130000|2025-01-26 05:08:50|81.49|80.89|81.5|80.9|81.52|80.92|81.49|80.89|5
1737868140000|2025-01-26 05:09:00|81.49|80.89|81.47|80.87|81.49|80.89|81.46|80.86|5
1737868150000|2025-01-26 05:09:10|81.48|80.88|81.48|80.88|81.48|80.88|81.48|80.88|1
1737868160000|2025-01-26 05:09:20|81.47|80.87|81.49|80.89|81.49|80.89|81.47|80.87|5
1737868170000|2025-01-26 05:09:30|81.5|80.9|81.52|80.92|81.52|80.92|81.5|80.9|2
1737868180000|2025-01-26 05:09:40|81.53|80.93|81.56|80.96|81.57|80.97|81.53|80.93|5
1737868210000|2025-01-26 05:10:10|81.55|80.95|81.54|80.94|81.55|80.95|81.54|80.94|4
1737868220000|2025-01-26 05:10:20|81.55|80.95|81.55|80.95|81.55|80.95|81.55|80.95|1
1737868230000|2025-01-26 05:10:30|81.54|80.94|81.53|80.93|81.54|80.94|81.51|80.91|4
1737868240000|2025-01-26 05:10:40|81.52|80.92|81.5|80.9|81.52|80.92|81.5|80.9|4
1737868250000|2025-01-26 05:10:50|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|4
1737868260000|2025-01-26 05:11:00|81.48|80.88|81.45|80.85|81.48|80.88|81.45|80.85|6
1737868270000|2025-01-26 05:11:10|81.47|80.87|81.44|80.84|81.47|80.87|81.44|80.84|4
1737868280000|2025-01-26 05:11:20|81.45|80.85|81.48|80.88|81.48|80.88|81.45|80.85|3
1737868290000|2025-01-26 05:11:30|81.49|80.89|81.51|80.91|81.51|80.91|81.49|80.89|3
1737868300000|2025-01-26 05:11:40|81.5|80.9|81.5|80.9|81.5|80.9|81.5|80.9|1
1737868310000|2025-01-26 05:11:50|81.52|80.92|81.52|80.92|81.52|80.92|81.52|80.92|1
1737868320000|2025-01-26 05:12:00|81.53|80.93|81.52|80.92|81.53|80.93|81.52|80.92|4
1737868330000|2025-01-26 05:12:10|81.51|80.91|81.51|80.91|81.52|80.92|81.51|80.91|3
1737868340000|2025-01-26 05:12:20|81.5|80.9|81.48|80.88|81.5|80.9|81.47|80.87|4
1737868350000|2025-01-26 05:12:30|81.47|80.87|81.47|80.87|81.48|80.88|81.47|80.87|3
1737868360000|2025-01-26 05:12:40|81.48|80.88|81.49|80.89|81.49|80.89|81.48|80.88|2
1737868370000|2025-01-26 05:12:50|81.5|80.9|81.49|80.89|81.5|80.9|81.49|80.89|2
1737868380000|2025-01-26 05:13:00|81.5|80.9|81.52|80.92|81.52|80.92|81.5|80.9|2
1737868390000|2025-01-26 05:13:10|81.53|80.93|81.53|80.93|81.53|80.93|81.52|80.92|5
1737868420000|2025-01-26 05:13:40|81.52|80.92|81.51|80.91|81.52|80.92|81.51|80.91|2
1737868440000|2025-01-26 05:14:00|81.5|80.9|81.49|80.89|81.5|80.9|81.49|80.89|2
1737868450000|2025-01-26 05:14:10|81.51|80.91|81.53|80.93|81.53|80.93|81.5|80.9|9
1737868470000|2025-01-26 05:14:30|81.52|80.92|81.57|80.97|81.57|80.97|81.52|80.92|7
1737868480000|2025-01-26 05:14:40|81.58|80.98|81.59|80.99|81.6|81|81.58|80.98|5
1737868490000|2025-01-26 05:14:50|81.6|81|81.59|80.99|81.6|81|81.59|80.99|2
1737868500000|2025-01-26 05:15:00|81.6|81|81.6|81|81.6|81|81.6|81|1
1737868510000|2025-01-26 05:15:10|81.61|81.01|81.6|81|81.62|81.02|81.6|81|4
1737868520000|2025-01-26 05:15:20|81.61|81.01|81.59|80.99|81.61|81.01|81.58|80.98|5
1737868530000|2025-01-26 05:15:30|81.6|81|81.6|81|81.6|81|81.6|81|1
1737868540000|2025-01-26 05:15:40|81.63|81.03|81.66|81.06|81.66|81.06|81.63|81.03|8
1737868550000|2025-01-26 05:15:50|81.65|81.05|81.66|81.06|81.66|81.06|81.64|81.04|5
1737868560000|2025-01-26 05:16:00|81.67|81.07|81.67|81.07|81.68|81.08|81.66|81.06|5
1737868570000|2025-01-26 05:16:10|81.68|81.08|81.7|81.1|81.7|81.1|81.68|81.08|3
1737868580000|2025-01-26 05:16:20|81.71|81.11|81.64|81.04|81.71|81.11|81.64|81.04|7
1737868590000|2025-01-26 05:16:30|81.66|81.06|81.64|81.04|81.66|81.06|81.64|81.04|5
1737868600000|2025-01-26 05:16:40|81.63|81.03|81.63|81.03|81.63|81.03|81.63|81.03|1
1737868610000|2025-01-26 05:16:50|81.65|81.05|81.64|81.04|81.65|81.05|81.64|81.04|2
1737868630000|2025-01-26 05:17:10|81.63|81.03|81.59|80.99|81.63|81.03|81.58|80.98|9
1737868640000|2025-01-26 05:17:20|81.58|80.98|81.54|80.94|81.58|80.98|81.54|80.94|7
1737868650000|2025-01-26 05:17:30|81.55|80.95|81.53|80.93|81.55|80.95|81.53|80.93|7
1737868660000|2025-01-26 05:17:40|81.52|80.92|81.56|80.96|81.56|80.96|81.52|80.92|4
1737868680000|2025-01-26 05:18:00|81.57|80.97|81.57|80.97|81.57|80.97|81.56|80.96|3
1737868690000|2025-01-26 05:18:10|81.56|80.96|81.54|80.94|81.56|80.96|81.54|80.94|4
1737868700000|2025-01-26 05:18:20|81.53|80.93|81.5|80.9|81.53|80.93|81.49|80.89|5
1737868710000|2025-01-26 05:18:30|81.48|80.88|81.47|80.87|81.48|80.88|81.47|80.87|2
1737868720000|2025-01-26 05:18:40|81.48|80.88|81.48|80.88|81.48|80.88|81.48|80.88|1
1737868730000|2025-01-26 05:18:50|81.47|80.87|81.46|80.86|81.47|80.87|81.46|80.86|6
1737868740000|2025-01-26 05:19:00|81.45|80.85|81.46|80.86|81.46|80.86|81.45|80.85|2
1737868760000|2025-01-26 05:19:20|81.47|80.87|81.47|80.87|81.47|80.87|81.47|80.87|1
1737868770000|2025-01-26 05:19:30|81.48|80.88|81.51|80.91|81.51|80.91|81.48|80.88|3
1737868780000|2025-01-26 05:19:40|81.52|80.92|81.52|80.92|81.52|80.92|81.52|80.92|1
1737868790000|2025-01-26 05:19:50|81.51|80.91|81.49|80.89|81.51|80.91|81.49|80.89|3
1737868800000|2025-01-26 05:20:00|81.48|80.88|81.45|80.85|81.48|80.88|81.45|80.85|6
1737868810000|2025-01-26 05:20:10|81.46|80.86|81.47|80.87|81.47|80.87|81.46|80.86|2
1737868820000|2025-01-26 05:20:20|81.48|80.88|81.45|80.85|81.48|80.88|81.45|80.85|4
1737868830000|2025-01-26 05:20:30|81.46|80.86|81.48|80.88|81.48|80.88|81.46|80.86|5
1737868840000|2025-01-26 05:20:40|81.49|80.89|81.47|80.87|81.49|80.89|81.47|80.87|6
1737868850000|2025-01-26 05:20:50|81.48|80.88|81.49|80.89|81.49|80.89|81.48|80.88|2
1737868860000|2025-01-26 05:21:00|81.5|80.9|81.49|80.89|81.53|80.93|81.48|80.88|11
1737868870000|2025-01-26 05:21:10|81.48|80.88|81.47|80.87|81.48|80.88|81.45|80.85|5
1737868880000|2025-01-26 05:21:20|81.46|80.86|81.48|80.88|81.48|80.88|81.46|80.86|2
1737868890000|2025-01-26 05:21:30|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737868910000|2025-01-26 05:21:50|81.48|80.88|81.46|80.86|81.48|80.88|81.46|80.86|3
1737868920000|2025-01-26 05:22:00|81.45|80.85|81.45|80.85|81.45|80.85|81.45|80.85|1
1737868930000|2025-01-26 05:22:10|81.46|80.86|81.43|80.83|81.46|80.86|81.43|80.83|4
1737868940000|2025-01-26 05:22:20|81.44|80.84|81.46|80.86|81.47|80.87|81.44|80.84|9
1737868950000|2025-01-26 05:22:30|81.47|80.87|81.51|80.91|81.53|80.93|81.46|80.86|7
1737868980000|2025-01-26 05:23:00|81.5|80.9|81.51|80.91|81.51|80.91|81.5|80.9|2
1737869000000|2025-01-26 05:23:20|81.52|80.92|81.53|80.93|81.53|80.93|81.52|80.92|2
1737869010000|2025-01-26 05:23:30|81.54|80.94|81.53|80.93|81.54|80.94|81.53|80.93|2
1737869020000|2025-01-26 05:23:40|81.52|80.92|81.51|80.91|81.52|80.92|81.51|80.91|2
1737869030000|2025-01-26 05:23:50|81.5|80.9|81.52|80.92|81.53|80.93|81.5|80.9|5
1737869040000|2025-01-26 05:24:00|81.53|80.93|81.53|80.93|81.53|80.93|81.52|80.92|3
1737869050000|2025-01-26 05:24:10|81.52|80.92|81.48|80.88|81.52|80.92|81.48|80.88|6
1737869060000|2025-01-26 05:24:20|81.47|80.87|81.48|80.88|81.48|80.88|81.47|80.87|2
1737869070000|2025-01-26 05:24:30|81.47|80.87|81.53|80.93|81.53|80.93|81.47|80.87|4
1737869080000|2025-01-26 05:24:40|81.52|80.92|81.48|80.88|81.53|80.93|81.48|80.88|6
1737869090000|2025-01-26 05:24:50|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737869100000|2025-01-26 05:25:00|81.48|80.88|81.47|80.87|81.48|80.88|81.47|80.87|2
1737869110000|2025-01-26 05:25:10|81.46|80.86|81.48|80.88|81.48|80.88|81.46|80.86|3
1737869120000|2025-01-26 05:25:20|81.47|80.87|81.47|80.87|81.47|80.87|81.46|80.86|3
1737869140000|2025-01-26 05:25:40|81.46|80.86|81.46|80.86|81.47|80.87|81.46|80.86|3
1737869150000|2025-01-26 05:25:50|81.45|80.85|81.45|80.85|81.45|80.85|81.45|80.85|1
1737869160000|2025-01-26 05:26:00|81.46|80.86|81.48|80.88|81.48|80.88|81.45|80.85|4
1737869170000|2025-01-26 05:26:10|81.46|80.86|81.44|80.84|81.48|80.88|81.44|80.84|5
1737869200000|2025-01-26 05:26:40|81.43|80.83|81.42|80.82|81.43|80.83|81.42|80.82|2
1737869210000|2025-01-26 05:26:50|81.41|80.81|81.4|80.8|81.41|80.81|81.39|80.79|6
1737869220000|2025-01-26 05:27:00|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737869230000|2025-01-26 05:27:10|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1737869240000|2025-01-26 05:27:20|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737869250000|2025-01-26 05:27:30|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|2
1737869260000|2025-01-26 05:27:40|81.37|80.77|81.38|80.78|81.39|80.79|81.37|80.77|4
1737869270000|2025-01-26 05:27:50|81.37|80.77|81.35|80.75|81.37|80.77|81.35|80.75|3
1737869280000|2025-01-26 05:28:00|81.36|80.76|81.35|80.75|81.36|80.76|81.35|80.75|2
1737869300000|2025-01-26 05:28:20|81.36|80.76|81.4|80.8|81.4|80.8|81.36|80.76|5
1737869310000|2025-01-26 05:28:30|81.39|80.79|81.39|80.79|81.4|80.8|81.38|80.78|5
1737869340000|2025-01-26 05:29:00|81.4|80.8|81.44|80.84|81.44|80.84|81.4|80.8|4
1737869350000|2025-01-26 05:29:10|81.43|80.83|81.44|80.84|81.44|80.84|81.43|80.83|4
1737869360000|2025-01-26 05:29:20|81.43|80.83|81.45|80.85|81.45|80.85|81.41|80.81|7
1737869370000|2025-01-26 05:29:30|81.43|80.83|81.45|80.85|81.45|80.85|81.43|80.83|3
1737869380000|2025-01-26 05:29:40|81.44|80.84|81.43|80.83|81.44|80.84|81.42|80.82|3
1737869390000|2025-01-26 05:29:50|81.44|80.84|81.4|80.8|81.44|80.84|81.4|80.8|4
1737869400000|2025-01-26 05:30:00|81.41|80.81|81.46|80.86|81.46|80.86|81.41|80.81|4
1737869410000|2025-01-26 05:30:10|81.45|80.85|81.47|80.87|81.47|80.87|81.44|80.84|4
1737869420000|2025-01-26 05:30:20|81.45|80.85|81.45|80.85|81.45|80.85|81.45|80.85|1
1737869430000|2025-01-26 05:30:30|81.44|80.84|81.37|80.77|81.44|80.84|81.37|80.77|6
1737869440000|2025-01-26 05:30:40|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1737869450000|2025-01-26 05:30:50|81.38|80.78|81.36|80.76|81.38|80.78|81.35|80.75|4
1737869460000|2025-01-26 05:31:00|81.38|80.78|81.36|80.76|81.38|80.78|81.36|80.76|3
1737869470000|2025-01-26 05:31:10|81.35|80.75|81.34|80.74|81.35|80.75|81.32|80.72|4
1737869480000|2025-01-26 05:31:20|81.35|80.75|81.34|80.74|81.36|80.76|81.34|80.74|8
1737869490000|2025-01-26 05:31:30|81.35|80.75|81.35|80.75|81.35|80.75|81.35|80.75|1
1737869500000|2025-01-26 05:31:40|81.36|80.76|81.36|80.76|81.36|80.76|81.36|80.76|1
1737869510000|2025-01-26 05:31:50|81.38|80.78|81.36|80.76|81.38|80.78|81.36|80.76|3
1737869520000|2025-01-26 05:32:00|81.35|80.75|81.35|80.75|81.35|80.75|81.35|80.75|1
1737869530000|2025-01-26 05:32:10|81.34|80.74|81.35|80.75|81.35|80.75|81.34|80.74|2
1737869540000|2025-01-26 05:32:20|81.34|80.74|81.34|80.74|81.35|80.75|81.34|80.74|3
1737869550000|2025-01-26 05:32:30|81.33|80.73|81.31|80.71|81.33|80.73|81.3|80.7|5
1737869560000|2025-01-26 05:32:40|81.32|80.72|81.32|80.72|81.33|80.73|81.31|80.71|7
1737869570000|2025-01-26 05:32:50|81.31|80.71|81.32|80.72|81.32|80.72|81.31|80.71|2
1737869580000|2025-01-26 05:33:00|81.31|80.71|81.32|80.72|81.32|80.72|81.31|80.71|2
1737869590000|2025-01-26 05:33:10|81.33|80.73|81.35|80.75|81.35|80.75|81.33|80.73|3
1737869600000|2025-01-26 05:33:20|81.34|80.74|81.32|80.72|81.35|80.75|81.32|80.72|5
1737869630000|2025-01-26 05:33:50|81.31|80.71|81.29|80.69|81.31|80.71|81.29|80.69|3
1737869640000|2025-01-26 05:34:00|81.3|80.7|81.33|80.73|81.33|80.73|81.3|80.7|2
1737869650000|2025-01-26 05:34:10|81.34|80.74|81.32|80.72|81.36|80.76|81.32|80.72|7
1737869660000|2025-01-26 05:34:20|81.33|80.73|81.35|80.75|81.35|80.75|81.33|80.73|3
1737869670000|2025-01-26 05:34:30|81.34|80.74|81.33|80.73|81.34|80.74|81.33|80.73|2
1737869680000|2025-01-26 05:34:40|81.34|80.74|81.35|80.75|81.35|80.75|81.34|80.74|2
1737869700000|2025-01-26 05:35:00|81.36|80.76|81.37|80.77|81.37|80.77|81.36|80.76|2
1737869710000|2025-01-26 05:35:10|81.38|80.78|81.44|80.84|81.45|80.85|81.38|80.78|6
1737869720000|2025-01-26 05:35:20|81.45|80.85|81.47|80.87|81.47|80.87|81.45|80.85|5
1737869740000|2025-01-26 05:35:40|81.48|80.88|81.48|80.88|81.49|80.89|81.48|80.88|3
1737869750000|2025-01-26 05:35:50|81.47|80.87|81.47|80.87|81.48|80.88|81.47|80.87|3
1737869770000|2025-01-26 05:36:10|81.45|80.85|81.45|80.85|81.46|80.86|81.45|80.85|3
1737869780000|2025-01-26 05:36:20|81.44|80.84|81.44|80.84|81.44|80.84|81.44|80.84|1
1737869790000|2025-01-26 05:36:30|81.43|80.83|81.44|80.84|81.44|80.84|81.43|80.83|2
1737869800000|2025-01-26 05:36:40|81.43|80.83|81.39|80.79|81.43|80.83|81.39|80.79|3
1737869820000|2025-01-26 05:37:00|81.37|80.77|81.34|80.74|81.37|80.77|81.34|80.74|5
1737869830000|2025-01-26 05:37:10|81.33|80.73|81.38|80.78|81.38|80.78|81.33|80.73|5
1737869840000|2025-01-26 05:37:20|81.37|80.77|81.37|80.77|81.38|80.78|81.35|80.75|5
1737869850000|2025-01-26 05:37:30|81.38|80.78|81.38|80.78|81.41|80.81|81.38|80.78|8
1737869870000|2025-01-26 05:37:50|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|2
1737869880000|2025-01-26 05:38:00|81.37|80.77|81.35|80.75|81.37|80.77|81.35|80.75|5
1737869890000|2025-01-26 05:38:10|81.34|80.74|81.33|80.73|81.34|80.74|81.28|80.68|11
1737869900000|2025-01-26 05:38:20|81.34|80.74|81.34|80.74|81.34|80.74|81.34|80.74|1
1737869920000|2025-01-26 05:38:40|81.33|80.73|81.33|80.73|81.34|80.74|81.33|80.73|3
1737869930000|2025-01-26 05:38:50|81.35|80.75|81.34|80.74|81.35|80.75|81.34|80.74|2
1737869960000|2025-01-26 05:39:20|81.32|80.72|81.3|80.7|81.32|80.72|81.3|80.7|3
1737869970000|2025-01-26 05:39:30|81.31|80.71|81.34|80.74|81.35|80.75|81.31|80.71|4
1737869980000|2025-01-26 05:39:40|81.35|80.75|81.35|80.75|81.35|80.75|81.35|80.75|1
1737869990000|2025-01-26 05:39:50|81.36|80.76|81.36|80.76|81.37|80.77|81.35|80.75|5
1737870000000|2025-01-26 05:40:00|81.35|80.75|81.42|80.82|81.43|80.83|81.35|80.75|9
1737870010000|2025-01-26 05:40:10|81.43|80.83|81.38|80.78|81.43|80.83|81.36|80.76|10
1737870030000|2025-01-26 05:40:30|81.37|80.77|81.43|80.83|81.43|80.83|81.37|80.77|6
1737870040000|2025-01-26 05:40:40|81.44|80.84|81.44|80.84|81.44|80.84|81.44|80.84|1
1737870050000|2025-01-26 05:40:50|81.43|80.83|81.38|80.78|81.43|80.83|81.38|80.78|3
1737870060000|2025-01-26 05:41:00|81.39|80.79|81.35|80.75|81.39|80.79|81.35|80.75|4
1737870070000|2025-01-26 05:41:10|81.34|80.74|81.35|80.75|81.35|80.75|81.34|80.74|4
1737870080000|2025-01-26 05:41:20|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737870110000|2025-01-26 05:41:50|81.38|80.78|81.36|80.76|81.38|80.78|81.36|80.76|8
1737870120000|2025-01-26 05:42:00|81.35|80.75|81.32|80.72|81.35|80.75|81.32|80.72|4
1737870130000|2025-01-26 05:42:10|81.33|80.73|81.33|80.73|81.33|80.73|81.33|80.73|1
1737870150000|2025-01-26 05:42:30|81.32|80.72|81.29|80.69|81.32|80.72|81.29|80.69|4
1737870160000|2025-01-26 05:42:40|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737870170000|2025-01-26 05:42:50|81.28|80.68|81.26|80.66|81.28|80.68|81.26|80.66|5
1737870180000|2025-01-26 05:43:00|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|4
1737870200000|2025-01-26 05:43:20|81.26|80.66|81.26|80.66|81.27|80.67|81.26|80.66|3
1737870210000|2025-01-26 05:43:30|81.27|80.67|81.28|80.68|81.29|80.69|81.27|80.67|3
1737870220000|2025-01-26 05:43:40|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737870230000|2025-01-26 05:43:50|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737870240000|2025-01-26 05:44:00|81.29|80.69|81.3|80.7|81.31|80.71|81.29|80.69|3
1737870250000|2025-01-26 05:44:10|81.29|80.69|81.3|80.7|81.31|80.71|81.29|80.69|5
1737870270000|2025-01-26 05:44:30|81.31|80.71|81.34|80.74|81.34|80.74|81.31|80.71|4
1737870280000|2025-01-26 05:44:40|81.36|80.76|81.35|80.75|81.36|80.76|81.35|80.75|2
1737870290000|2025-01-26 05:44:50|81.34|80.74|81.36|80.76|81.36|80.76|81.34|80.74|5
1737870300000|2025-01-26 05:45:00|81.35|80.75|81.35|80.75|81.36|80.76|81.35|80.75|3
1737870310000|2025-01-26 05:45:10|81.36|80.76|81.46|80.86|81.46|80.86|81.36|80.76|6
1737870320000|2025-01-26 05:45:20|81.47|80.87|81.47|80.87|81.47|80.87|81.47|80.87|1
1737870340000|2025-01-26 05:45:40|81.46|80.86|81.46|80.86|81.47|80.87|81.46|80.86|3
1737870350000|2025-01-26 05:45:50|81.47|80.87|81.47|80.87|81.47|80.87|81.47|80.87|1
1737870360000|2025-01-26 05:46:00|81.45|80.85|81.45|80.85|81.46|80.86|81.45|80.85|3
1737870380000|2025-01-26 05:46:20|81.46|80.86|81.47|80.87|81.47|80.87|81.46|80.86|4
1737870390000|2025-01-26 05:46:30|81.48|80.88|81.49|80.89|81.5|80.9|81.48|80.88|4
1737870400000|2025-01-26 05:46:40|81.5|80.9|81.49|80.89|81.5|80.9|81.49|80.89|2
1737870410000|2025-01-26 05:46:50|81.48|80.88|81.47|80.87|81.48|80.88|81.47|80.87|2
1737870420000|2025-01-26 05:47:00|81.46|80.86|81.49|80.89|81.49|80.89|81.46|80.86|4
1737870440000|2025-01-26 05:47:20|81.5|80.9|81.54|80.94|81.55|80.95|81.5|80.9|5
1737870470000|2025-01-26 05:47:50|81.55|80.95|81.55|80.95|81.55|80.95|81.55|80.95|1
1737870480000|2025-01-26 05:48:00|81.59|80.99|81.58|80.98|81.59|80.99|81.58|80.98|2
1737870490000|2025-01-26 05:48:10|81.57|80.97|81.56|80.96|81.57|80.97|81.56|80.96|2
1737870500000|2025-01-26 05:48:20|81.55|80.95|81.55|80.95|81.56|80.96|81.55|80.95|3
1737870510000|2025-01-26 05:48:30|81.54|80.94|81.54|80.94|81.54|80.94|81.53|80.93|3
1737870530000|2025-01-26 05:48:50|81.53|80.93|81.52|80.92|81.54|80.94|81.48|80.88|9
1737870540000|2025-01-26 05:49:00|81.53|80.93|81.53|80.93|81.53|80.93|81.53|80.93|1
1737870550000|2025-01-26 05:49:10|81.52|80.92|81.49|80.89|81.52|80.92|81.49|80.89|5
1737870560000|2025-01-26 05:49:20|81.5|80.9|81.53|80.93|81.53|80.93|81.5|80.9|4
1737870570000|2025-01-26 05:49:30|81.52|80.92|81.5|80.9|81.53|80.93|81.5|80.9|4
1737870580000|2025-01-26 05:49:40|81.49|80.89|81.48|80.88|81.49|80.89|81.48|80.88|2
1737870640000|2025-01-26 05:50:40|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737870670000|2025-01-26 05:51:10|81.48|80.88|81.48|80.88|81.49|80.89|81.48|80.88|3
1737870680000|2025-01-26 05:51:20|81.47|80.87|81.47|80.87|81.48|80.88|81.46|80.86|5
1737870690000|2025-01-26 05:51:30|81.46|80.86|81.47|80.87|81.48|80.88|81.46|80.86|3
1737870700000|2025-01-26 05:51:40|81.48|80.88|81.47|80.87|81.48|80.88|81.47|80.87|2
1737870710000|2025-01-26 05:51:50|81.46|80.86|81.44|80.84|81.46|80.86|81.44|80.84|3
1737870720000|2025-01-26 05:52:00|81.45|80.85|81.4|80.8|81.45|80.85|81.4|80.8|4
1737870740000|2025-01-26 05:52:20|81.43|80.83|81.42|80.82|81.43|80.83|81.42|80.82|2
1737870750000|2025-01-26 05:52:30|81.43|80.83|81.39|80.79|81.45|80.85|81.39|80.79|7
1737870760000|2025-01-26 05:52:40|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737870770000|2025-01-26 05:52:50|81.38|80.78|81.37|80.77|81.38|80.78|81.37|80.77|4
1737870780000|2025-01-26 05:53:00|81.38|80.78|81.37|80.77|81.38|80.78|81.37|80.77|2
1737870790000|2025-01-26 05:53:10|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737870800000|2025-01-26 05:53:20|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737870850000|2025-01-26 05:54:10|81.36|80.76|81.35|80.75|81.36|80.76|81.35|80.75|2
1737870870000|2025-01-26 05:54:30|81.34|80.74|81.35|80.75|81.35|80.75|81.34|80.74|2
1737870880000|2025-01-26 05:54:40|81.34|80.74|81.31|80.71|81.34|80.74|81.31|80.71|3
1737870890000|2025-01-26 05:54:50|81.3|80.7|81.28|80.68|81.3|80.7|81.28|80.68|3
1737870900000|2025-01-26 05:55:00|81.26|80.66|81.25|80.65|81.26|80.66|81.25|80.65|2
1737870910000|2025-01-26 05:55:10|81.26|80.66|81.22|80.62|81.26|80.66|81.22|80.62|9
1737870920000|2025-01-26 05:55:20|81.23|80.63|81.2|80.6|81.23|80.63|81.19|80.59|9
1737870930000|2025-01-26 05:55:30|81.19|80.59|81.22|80.62|81.23|80.63|81.19|80.59|4
1737870960000|2025-01-26 05:56:00|81.21|80.61|81.19|80.59|81.21|80.61|81.19|80.59|3
1737870970000|2025-01-26 05:56:10|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737870980000|2025-01-26 05:56:20|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737870990000|2025-01-26 05:56:30|81.16|80.56|81.16|80.56|81.17|80.57|81.16|80.56|3
1737871000000|2025-01-26 05:56:40|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|2
1737871020000|2025-01-26 05:57:00|81.15|80.55|81.15|80.55|81.15|80.55|81.15|80.55|1
1737871040000|2025-01-26 05:57:20|81.14|80.54|81.15|80.55|81.15|80.55|81.14|80.54|4
1737871070000|2025-01-26 05:57:50|81.16|80.56|81.18|80.58|81.18|80.58|81.16|80.56|2
1737871080000|2025-01-26 05:58:00|81.17|80.57|81.16|80.56|81.17|80.57|81.15|80.55|4
1737871090000|2025-01-26 05:58:10|81.17|80.57|81.17|80.57|81.17|80.57|81.16|80.56|3
1737871100000|2025-01-26 05:58:20|81.19|80.59|81.21|80.61|81.21|80.61|81.19|80.59|3
1737871110000|2025-01-26 05:58:30|81.23|80.63|81.21|80.61|81.23|80.63|81.21|80.61|2
1737871120000|2025-01-26 05:58:40|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737871130000|2025-01-26 05:58:50|81.23|80.63|81.22|80.62|81.23|80.63|81.22|80.62|2
1737871140000|2025-01-26 05:59:00|81.21|80.61|81.2|80.6|81.21|80.61|81.19|80.59|6
1737871160000|2025-01-26 05:59:20|81.19|80.59|81.2|80.6|81.2|80.6|81.19|80.59|2
1737871170000|2025-01-26 05:59:30|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737871180000|2025-01-26 05:59:40|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737871190000|2025-01-26 05:59:50|81.19|80.59|81.19|80.59|81.19|80.59|81.18|80.58|3
1737871200000|2025-01-26 06:00:00|81.2|80.6|81.23|80.63|81.23|80.63|81.2|80.6|3
1737871210000|2025-01-26 06:00:10|81.24|80.64|81.23|80.63|81.24|80.64|81.23|80.63|2
1737871220000|2025-01-26 06:00:20|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737871240000|2025-01-26 06:00:40|81.19|80.59|81.15|80.55|81.19|80.59|81.15|80.55|5
1737871250000|2025-01-26 06:00:50|81.14|80.54|81.17|80.57|81.17|80.57|81.14|80.54|5
1737871260000|2025-01-26 06:01:00|81.16|80.56|81.14|80.54|81.16|80.56|81.14|80.54|3
1737871270000|2025-01-26 06:01:10|81.15|80.55|81.15|80.55|81.15|80.55|81.15|80.55|1
1737871300000|2025-01-26 06:01:40|81.14|80.54|81.15|80.55|81.15|80.55|81.14|80.54|4
1737871320000|2025-01-26 06:02:00|81.14|80.54|81.14|80.54|81.14|80.54|81.14|80.54|1
1737871350000|2025-01-26 06:02:30|81.13|80.53|81.08|80.48|81.13|80.53|81.08|80.48|4
1737871360000|2025-01-26 06:02:40|81.09|80.49|81.07|80.47|81.09|80.49|81.07|80.47|3
1737871370000|2025-01-26 06:02:50|81.06|80.46|81.06|80.46|81.08|80.48|81.06|80.46|4
1737871390000|2025-01-26 06:03:10|81.05|80.45|81.04|80.44|81.06|80.46|81.03|80.43|5
1737871400000|2025-01-26 06:03:20|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1737871410000|2025-01-26 06:03:30|81.06|80.46|81.08|80.48|81.08|80.48|81.06|80.46|3
1737871430000|2025-01-26 06:03:50|81.07|80.47|81.15|80.55|81.15|80.55|81.07|80.47|5
1737871440000|2025-01-26 06:04:00|81.14|80.54|81.08|80.48|81.14|80.54|81.08|80.48|6
1737871450000|2025-01-26 06:04:10|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737871460000|2025-01-26 06:04:20|81.08|80.48|81.06|80.46|81.08|80.48|81.06|80.46|3
1737871480000|2025-01-26 06:04:40|81.07|80.47|81.09|80.49|81.1|80.5|81.07|80.47|4
1737871490000|2025-01-26 06:04:50|81.08|80.48|81.06|80.46|81.08|80.48|81.06|80.46|3
1737871500000|2025-01-26 06:05:00|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737871520000|2025-01-26 06:05:20|81.06|80.46|81.11|80.51|81.11|80.51|81.06|80.46|8
1737871530000|2025-01-26 06:05:30|81.1|80.5|81.1|80.5|81.13|80.53|81.1|80.5|10
1737871540000|2025-01-26 06:05:40|81.11|80.51|81.14|80.54|81.14|80.54|81.11|80.51|4
1737871550000|2025-01-26 06:05:50|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|2
1737871560000|2025-01-26 06:06:00|81.15|80.55|81.15|80.55|81.17|80.57|81.15|80.55|4
1737871570000|2025-01-26 06:06:10|81.14|80.54|81.13|80.53|81.14|80.54|81.12|80.52|8
1737871580000|2025-01-26 06:06:20|81.14|80.54|81.17|80.57|81.17|80.57|81.14|80.54|3
1737871590000|2025-01-26 06:06:30|81.16|80.56|81.16|80.56|81.16|80.56|81.16|80.56|1
1737871600000|2025-01-26 06:06:40|81.15|80.55|81.16|80.56|81.17|80.57|81.15|80.55|3
1737871610000|2025-01-26 06:06:50|81.17|80.57|81.2|80.6|81.2|80.6|81.17|80.57|4
1737871620000|2025-01-26 06:07:00|81.21|80.61|81.25|80.65|81.25|80.65|81.21|80.61|6
1737871630000|2025-01-26 06:07:10|81.24|80.64|81.21|80.61|81.24|80.64|81.21|80.61|2
1737871640000|2025-01-26 06:07:20|81.19|80.59|81.2|80.6|81.2|80.6|81.19|80.59|2
1737871650000|2025-01-26 06:07:30|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737871660000|2025-01-26 06:07:40|81.2|80.6|81.24|80.64|81.24|80.64|81.2|80.6|3
1737871670000|2025-01-26 06:07:50|81.23|80.63|81.23|80.63|81.24|80.64|81.21|80.61|9
1737871680000|2025-01-26 06:08:00|81.24|80.64|81.27|80.67|81.27|80.67|81.24|80.64|4
1737871690000|2025-01-26 06:08:10|81.28|80.68|81.24|80.64|81.28|80.68|81.23|80.63|5
1737871700000|2025-01-26 06:08:20|81.23|80.63|81.2|80.6|81.23|80.63|81.19|80.59|5
1737871710000|2025-01-26 06:08:30|81.21|80.61|81.26|80.66|81.26|80.66|81.21|80.61|4
1737871740000|2025-01-26 06:09:00|81.25|80.65|81.23|80.63|81.25|80.65|81.23|80.63|5
1737871750000|2025-01-26 06:09:10|81.24|80.64|81.24|80.64|81.25|80.65|81.24|80.64|3
1737871760000|2025-01-26 06:09:20|81.25|80.65|81.26|80.66|81.26|80.66|81.24|80.64|4
1737871790000|2025-01-26 06:09:50|81.25|80.65|81.25|80.65|81.25|80.65|81.23|80.63|4
1737871810000|2025-01-26 06:10:10|81.26|80.66|81.27|80.67|81.27|80.67|81.26|80.66|2
1737871820000|2025-01-26 06:10:20|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737871830000|2025-01-26 06:10:30|81.27|80.67|81.28|80.68|81.29|80.69|81.27|80.67|3
1737871840000|2025-01-26 06:10:40|81.29|80.69|81.28|80.68|81.3|80.7|81.27|80.67|8
1737871850000|2025-01-26 06:10:50|81.27|80.67|81.28|80.68|81.29|80.69|81.27|80.67|3
1737871860000|2025-01-26 06:11:00|81.29|80.69|81.29|80.69|81.3|80.7|81.29|80.69|3
1737871870000|2025-01-26 06:11:10|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737871880000|2025-01-26 06:11:20|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737871900000|2025-01-26 06:11:40|81.28|80.68|81.22|80.62|81.28|80.68|81.22|80.62|6
1737871910000|2025-01-26 06:11:50|81.23|80.63|81.24|80.64|81.24|80.64|81.23|80.63|2
1737871920000|2025-01-26 06:12:00|81.25|80.65|81.26|80.66|81.27|80.67|81.25|80.65|4
1737871930000|2025-01-26 06:12:10|81.25|80.65|81.26|80.66|81.26|80.66|81.25|80.65|2
1737871940000|2025-01-26 06:12:20|81.25|80.65|81.26|80.66|81.26|80.66|81.25|80.65|2
1737871950000|2025-01-26 06:12:30|81.25|80.65|81.24|80.64|81.25|80.65|81.24|80.64|2
1737871980000|2025-01-26 06:13:00|81.25|80.65|81.23|80.63|81.25|80.65|81.23|80.63|3
1737871990000|2025-01-26 06:13:10|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737872000000|2025-01-26 06:13:20|81.23|80.63|81.26|80.66|81.26|80.66|81.23|80.63|2
1737872010000|2025-01-26 06:13:30|81.25|80.65|81.26|80.66|81.26|80.66|81.25|80.65|2
1737872020000|2025-01-26 06:13:40|81.25|80.65|81.23|80.63|81.25|80.65|81.23|80.63|3
1737872030000|2025-01-26 06:13:50|81.25|80.65|81.26|80.66|81.26|80.66|81.25|80.65|2
1737872040000|2025-01-26 06:14:00|81.25|80.65|81.26|80.66|81.26|80.66|81.25|80.65|2
1737872050000|2025-01-26 06:14:10|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737872070000|2025-01-26 06:14:30|81.26|80.66|81.27|80.67|81.27|80.67|81.26|80.66|2
1737872080000|2025-01-26 06:14:40|81.26|80.66|81.26|80.66|81.27|80.67|81.26|80.66|9
1737872100000|2025-01-26 06:15:00|81.27|80.67|81.27|80.67|81.28|80.68|81.27|80.67|3
1737872110000|2025-01-26 06:15:10|81.28|80.68|81.33|80.73|81.33|80.73|81.28|80.68|4
1737872120000|2025-01-26 06:15:20|81.32|80.72|81.26|80.66|81.32|80.72|81.26|80.66|6
1737872140000|2025-01-26 06:15:40|81.25|80.65|81.25|80.65|81.25|80.65|81.24|80.64|3
1737872150000|2025-01-26 06:15:50|81.26|80.66|81.26|80.66|81.26|80.66|81.26|80.66|1
1737872160000|2025-01-26 06:16:00|81.25|80.65|81.24|80.64|81.25|80.65|81.24|80.64|2
1737872170000|2025-01-26 06:16:10|81.25|80.65|81.26|80.66|81.26|80.66|81.25|80.65|2
1737872190000|2025-01-26 06:16:30|81.25|80.65|81.23|80.63|81.25|80.65|81.23|80.63|3
1737872200000|2025-01-26 06:16:40|81.22|80.62|81.18|80.58|81.22|80.62|81.18|80.58|3
1737872210000|2025-01-26 06:16:50|81.17|80.57|81.17|80.57|81.17|80.57|81.17|80.57|1
1737872220000|2025-01-26 06:17:00|81.15|80.55|81.15|80.55|81.15|80.55|81.15|80.55|1
1737872230000|2025-01-26 06:17:10|81.16|80.56|81.16|80.56|81.16|80.56|81.16|80.56|1
1737872250000|2025-01-26 06:17:30|81.17|80.57|81.18|80.58|81.18|80.58|81.17|80.57|2
1737872260000|2025-01-26 06:17:40|81.17|80.57|81.18|80.58|81.18|80.58|81.17|80.57|4
1737872270000|2025-01-26 06:17:50|81.17|80.57|81.17|80.57|81.18|80.58|81.16|80.56|5
1737872280000|2025-01-26 06:18:00|81.16|80.56|81.15|80.55|81.16|80.56|81.15|80.55|2
1737872290000|2025-01-26 06:18:10|81.14|80.54|81.13|80.53|81.14|80.54|81.13|80.53|2
1737872300000|2025-01-26 06:18:20|81.11|80.51|81.09|80.49|81.11|80.51|81.09|80.49|4
1737872310000|2025-01-26 06:18:30|81.08|80.48|81.06|80.46|81.08|80.48|81.06|80.46|3
1737872320000|2025-01-26 06:18:40|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737872330000|2025-01-26 06:18:50|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|4
1737872340000|2025-01-26 06:19:00|81.09|80.49|81.06|80.46|81.09|80.49|81.06|80.46|6
1737872350000|2025-01-26 06:19:10|81.07|80.47|81.08|80.48|81.09|80.49|81.07|80.47|3
1737872360000|2025-01-26 06:19:20|81.07|80.47|81.07|80.47|81.08|80.48|81.06|80.46|7
1737872370000|2025-01-26 06:19:30|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737872380000|2025-01-26 06:19:40|81.07|80.47|81.07|80.47|81.08|80.48|81.07|80.47|5
1737872390000|2025-01-26 06:19:50|81.09|80.49|81.07|80.47|81.09|80.49|81.07|80.47|3
1737872400000|2025-01-26 06:20:00|81.06|80.46|81.03|80.43|81.06|80.46|81.03|80.43|2
1737872410000|2025-01-26 06:20:10|81.02|80.42|81.01|80.41|81.03|80.43|81.01|80.41|4
1737872420000|2025-01-26 06:20:20|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737872430000|2025-01-26 06:20:30|81.05|80.45|81.04|80.44|81.05|80.45|81.04|80.44|2
1737872440000|2025-01-26 06:20:40|81.06|80.46|81.06|80.46|81.07|80.47|81.06|80.46|3
1737872450000|2025-01-26 06:20:50|81.05|80.45|81.05|80.45|81.06|80.46|81.05|80.45|3
1737872470000|2025-01-26 06:21:10|81.07|80.47|81.09|80.49|81.09|80.49|81.07|80.47|5
1737872480000|2025-01-26 06:21:20|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737872490000|2025-01-26 06:21:30|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1737872500000|2025-01-26 06:21:40|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737872510000|2025-01-26 06:21:50|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737872520000|2025-01-26 06:22:00|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737872530000|2025-01-26 06:22:10|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737872560000|2025-01-26 06:22:40|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1737872580000|2025-01-26 06:23:00|81.06|80.46|81.06|80.46|81.06|80.46|81.05|80.45|3
1737872590000|2025-01-26 06:23:10|81.05|80.45|81.08|80.48|81.08|80.48|81.05|80.45|3
1737872600000|2025-01-26 06:23:20|81.09|80.49|81.11|80.51|81.11|80.51|81.09|80.49|3
1737872610000|2025-01-26 06:23:30|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|8
1737872630000|2025-01-26 06:23:50|81.15|80.55|81.15|80.55|81.15|80.55|81.14|80.54|3
1737872640000|2025-01-26 06:24:00|81.16|80.56|81.17|80.57|81.17|80.57|81.16|80.56|4
1737872650000|2025-01-26 06:24:10|81.18|80.58|81.15|80.55|81.18|80.58|81.14|80.54|8
1737872660000|2025-01-26 06:24:20|81.12|80.52|81.05|80.45|81.12|80.52|81.04|80.44|9
1737872670000|2025-01-26 06:24:30|81.04|80.44|81.02|80.42|81.04|80.44|81.02|80.42|3
1737872680000|2025-01-26 06:24:40|81.03|80.43|81.01|80.41|81.03|80.43|81.01|80.41|2
1737872690000|2025-01-26 06:24:50|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737872700000|2025-01-26 06:25:00|81|80.4|81.04|80.44|81.04|80.44|81|80.4|7
1737872710000|2025-01-26 06:25:10|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1737872720000|2025-01-26 06:25:20|81.05|80.45|81.05|80.45|81.06|80.46|81.05|80.45|3
1737872730000|2025-01-26 06:25:30|81.06|80.46|81.09|80.49|81.09|80.49|81.06|80.46|4
1737872740000|2025-01-26 06:25:40|81.08|80.48|81.09|80.49|81.09|80.49|81.07|80.47|4
1737872750000|2025-01-26 06:25:50|81.1|80.5|81.12|80.52|81.12|80.52|81.1|80.5|4
1737872760000|2025-01-26 06:26:00|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|4
1737872770000|2025-01-26 06:26:10|81.13|80.53|81.11|80.51|81.14|80.54|81.1|80.5|6
1737872780000|2025-01-26 06:26:20|81.15|80.55|81.14|80.54|81.15|80.55|81.14|80.54|2
1737872790000|2025-01-26 06:26:30|81.12|80.52|81.1|80.5|81.12|80.52|81.1|80.5|7
1737872800000|2025-01-26 06:26:40|81.09|80.49|81.07|80.47|81.09|80.49|81.07|80.47|3
1737872810000|2025-01-26 06:26:50|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737872820000|2025-01-26 06:27:00|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737872840000|2025-01-26 06:27:20|81.06|80.46|81.03|80.43|81.06|80.46|81.02|80.42|8
1737872850000|2025-01-26 06:27:30|81.01|80.41|81.05|80.45|81.05|80.45|81|80.4|3
1737872860000|2025-01-26 06:27:40|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737872880000|2025-01-26 06:28:00|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1737872890000|2025-01-26 06:28:10|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737872900000|2025-01-26 06:28:20|81.07|80.47|81.08|80.48|81.08|80.48|81.07|80.47|2
1737872910000|2025-01-26 06:28:30|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737872940000|2025-01-26 06:29:00|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737872950000|2025-01-26 06:29:10|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1737872960000|2025-01-26 06:29:20|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737872970000|2025-01-26 06:29:30|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737872980000|2025-01-26 06:29:40|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1737872990000|2025-01-26 06:29:50|81.08|80.48|81.11|80.51|81.11|80.51|81.08|80.48|5
1737873000000|2025-01-26 06:30:00|81.12|80.52|81.14|80.54|81.16|80.56|81.12|80.52|8
1737873010000|2025-01-26 06:30:10|81.12|80.52|81.09|80.49|81.12|80.52|81.09|80.49|4
1737873040000|2025-01-26 06:30:40|81.1|80.5|81.13|80.53|81.14|80.54|81.1|80.5|4
1737873050000|2025-01-26 06:30:50|81.14|80.54|81.15|80.55|81.15|80.55|81.14|80.54|2
1737873060000|2025-01-26 06:31:00|81.14|80.54|81.15|80.55|81.16|80.56|81.14|80.54|4
1737873070000|2025-01-26 06:31:10|81.14|80.54|81.15|80.55|81.15|80.55|81.14|80.54|2
1737873090000|2025-01-26 06:31:30|81.14|80.54|81.12|80.52|81.14|80.54|81.12|80.52|2
1737873100000|2025-01-26 06:31:40|81.13|80.53|81.11|80.51|81.13|80.53|81.11|80.51|2
1737873110000|2025-01-26 06:31:50|81.1|80.5|81.04|80.44|81.1|80.5|81.04|80.44|5
1737873120000|2025-01-26 06:32:00|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1737873130000|2025-01-26 06:32:10|81.05|80.45|81.06|80.46|81.06|80.46|81.04|80.44|5
1737873140000|2025-01-26 06:32:20|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1737873150000|2025-01-26 06:32:30|81.04|80.44|81.04|80.44|81.04|80.44|81.01|80.41|3
1737873160000|2025-01-26 06:32:40|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1737873170000|2025-01-26 06:32:50|81.04|80.44|81.05|80.45|81.05|80.45|81.04|80.44|2
1737873180000|2025-01-26 06:33:00|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737873190000|2025-01-26 06:33:10|81.07|80.47|81.05|80.45|81.07|80.47|81.04|80.44|11
1737873220000|2025-01-26 06:33:40|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737873230000|2025-01-26 06:33:50|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737873270000|2025-01-26 06:34:30|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737873280000|2025-01-26 06:34:40|81.08|80.48|81.08|80.48|81.08|80.48|81.07|80.47|5
1737873300000|2025-01-26 06:35:00|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737873310000|2025-01-26 06:35:10|81.12|80.52|81.11|80.51|81.12|80.52|81.11|80.51|2
1737873320000|2025-01-26 06:35:20|81.12|80.52|81.16|80.56|81.16|80.56|81.12|80.52|4
1737873360000|2025-01-26 06:36:00|81.18|80.58|81.15|80.55|81.18|80.58|81.15|80.55|6
1737873370000|2025-01-26 06:36:10|81.14|80.54|81.14|80.54|81.14|80.54|81.14|80.54|1
1737873380000|2025-01-26 06:36:20|81.13|80.53|81.14|80.54|81.14|80.54|81.11|80.51|6
1737873390000|2025-01-26 06:36:30|81.13|80.53|81.14|80.54|81.14|80.54|81.13|80.53|2
1737873410000|2025-01-26 06:36:50|81.15|80.55|81.11|80.51|81.15|80.55|81.11|80.51|4
1737873420000|2025-01-26 06:37:00|81.1|80.5|81.1|80.5|81.11|80.51|81.1|80.5|3
1737873430000|2025-01-26 06:37:10|81.09|80.49|81.04|80.44|81.09|80.49|81.04|80.44|8
1737873440000|2025-01-26 06:37:20|81.05|80.45|81.04|80.44|81.05|80.45|81.04|80.44|2
1737873450000|2025-01-26 06:37:30|81.05|80.45|81.05|80.45|81.06|80.46|81.05|80.45|3
1737873470000|2025-01-26 06:37:50|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|4
1737873480000|2025-01-26 06:38:00|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737873490000|2025-01-26 06:38:10|81.07|80.47|81.06|80.46|81.07|80.47|81.06|80.46|2
1737873500000|2025-01-26 06:38:20|81.05|80.45|81.08|80.48|81.08|80.48|81.03|80.43|7
1737873540000|2025-01-26 06:39:00|81.07|80.47|81.07|80.47|81.08|80.48|81.07|80.47|5
1737873550000|2025-01-26 06:39:10|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|4
1737873560000|2025-01-26 06:39:20|81.06|80.46|81.04|80.44|81.07|80.47|81.04|80.44|4
1737873570000|2025-01-26 06:39:30|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1737873580000|2025-01-26 06:39:40|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737873590000|2025-01-26 06:39:50|81.06|80.46|81.09|80.49|81.09|80.49|81.06|80.46|4
1737873600000|2025-01-26 06:40:00|81.1|80.5|81.1|80.5|81.11|80.51|81.1|80.5|3
1737873610000|2025-01-26 06:40:10|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737873620000|2025-01-26 06:40:20|81.08|80.48|81.09|80.49|81.1|80.5|81.08|80.48|3
1737873630000|2025-01-26 06:40:30|81.05|80.45|81.06|80.46|81.06|80.46|81.05|80.45|2
1737873640000|2025-01-26 06:40:40|81.07|80.47|81.09|80.49|81.09|80.49|81.07|80.47|2
1737873660000|2025-01-26 06:41:00|81.1|80.5|81.09|80.49|81.13|80.53|81.09|80.49|6
1737873670000|2025-01-26 06:41:10|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737873680000|2025-01-26 06:41:20|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737873690000|2025-01-26 06:41:30|81.1|80.5|81.07|80.47|81.1|80.5|81.07|80.47|5
1737873700000|2025-01-26 06:41:40|81.06|80.46|81.06|80.46|81.07|80.47|81.06|80.46|3
1737873730000|2025-01-26 06:42:10|81.07|80.47|81.08|80.48|81.1|80.5|81.07|80.47|6
1737873740000|2025-01-26 06:42:20|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|3
1737873750000|2025-01-26 06:42:30|81.11|80.51|81.11|80.51|81.11|80.51|81.1|80.5|3
1737873760000|2025-01-26 06:42:40|81.12|80.52|81.12|80.52|81.15|80.55|81.12|80.52|6
1737873790000|2025-01-26 06:43:10|81.11|80.51|81.09|80.49|81.11|80.51|81.09|80.49|3
1737873800000|2025-01-26 06:43:20|81.08|80.48|81.08|80.48|81.09|80.49|81.08|80.48|3
1737873810000|2025-01-26 06:43:30|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1737873820000|2025-01-26 06:43:40|81.05|80.45|81.1|80.5|81.1|80.5|81.05|80.45|3
1737873830000|2025-01-26 06:43:50|81.09|80.49|81.07|80.47|81.09|80.49|81.07|80.47|3
1737873840000|2025-01-26 06:44:00|81.06|80.46|81.07|80.47|81.07|80.47|81.05|80.45|4
1737873850000|2025-01-26 06:44:10|81.08|80.48|81.07|80.47|81.08|80.48|81.07|80.47|2
1737873860000|2025-01-26 06:44:20|81.08|80.48|81.08|80.48|81.09|80.49|81.08|80.48|3
1737873870000|2025-01-26 06:44:30|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737873880000|2025-01-26 06:44:40|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737873900000|2025-01-26 06:45:00|81.1|80.5|81.13|80.53|81.13|80.53|81.1|80.5|5
1737873910000|2025-01-26 06:45:10|81.12|80.52|81.08|80.48|81.12|80.52|81.08|80.48|7
1737873950000|2025-01-26 06:45:50|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737873970000|2025-01-26 06:46:10|81.08|80.48|81.08|80.48|81.09|80.49|81.08|80.48|3
1737873980000|2025-01-26 06:46:20|81.09|80.49|81.12|80.52|81.12|80.52|81.09|80.49|2
1737873990000|2025-01-26 06:46:30|81.11|80.51|81.11|80.51|81.11|80.51|81.1|80.5|3
1737874000000|2025-01-26 06:46:40|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737874010000|2025-01-26 06:46:50|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737874020000|2025-01-26 06:47:00|81.1|80.5|81.09|80.49|81.1|80.5|81.07|80.47|6
1737874040000|2025-01-26 06:47:20|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737874050000|2025-01-26 06:47:30|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737874070000|2025-01-26 06:47:50|81.08|80.48|81.08|80.48|81.08|80.48|81.07|80.47|3
1737874090000|2025-01-26 06:48:10|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1737874100000|2025-01-26 06:48:20|81.08|80.48|81.11|80.51|81.11|80.51|81.08|80.48|2
1737874120000|2025-01-26 06:48:40|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737874140000|2025-01-26 06:49:00|81.11|80.51|81.12|80.52|81.12|80.52|81.11|80.51|2
1737874150000|2025-01-26 06:49:10|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737874170000|2025-01-26 06:49:30|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737874200000|2025-01-26 06:50:00|81.11|80.51|81.15|80.55|81.15|80.55|81.11|80.51|3
1737874210000|2025-01-26 06:50:10|81.13|80.53|81.11|80.51|81.13|80.53|81.11|80.51|3
1737874220000|2025-01-26 06:50:20|81.12|80.52|81.11|80.51|81.12|80.52|81.11|80.51|2
1737874230000|2025-01-26 06:50:30|81.15|80.55|81.15|80.55|81.15|80.55|81.15|80.55|1
1737874240000|2025-01-26 06:50:40|81.14|80.54|81.13|80.53|81.14|80.54|81.13|80.53|2
1737874250000|2025-01-26 06:50:50|81.12|80.52|81.12|80.52|81.15|80.55|81.12|80.52|5
1737874260000|2025-01-26 06:51:00|81.13|80.53|81.12|80.52|81.15|80.55|81.12|80.52|6
1737874270000|2025-01-26 06:51:10|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|3
1737874280000|2025-01-26 06:51:20|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737874290000|2025-01-26 06:51:30|81.12|80.52|81.11|80.51|81.12|80.52|81.11|80.51|2
1737874300000|2025-01-26 06:51:40|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737874310000|2025-01-26 06:51:50|81.15|80.55|81.1|80.5|81.16|80.56|81.1|80.5|8
1737874320000|2025-01-26 06:52:00|81.11|80.51|81.14|80.54|81.14|80.54|81.11|80.51|2
1737874330000|2025-01-26 06:52:10|81.15|80.55|81.15|80.55|81.15|80.55|81.15|80.55|1
1737874340000|2025-01-26 06:52:20|81.14|80.54|81.13|80.53|81.14|80.54|81.13|80.53|2
1737874360000|2025-01-26 06:52:40|81.14|80.54|81.14|80.54|81.14|80.54|81.14|80.54|1
1737874380000|2025-01-26 06:53:00|81.13|80.53|81.13|80.53|81.13|80.53|81.12|80.52|5
1737874390000|2025-01-26 06:53:10|81.12|80.52|81.13|80.53|81.13|80.53|81.12|80.52|2
1737874400000|2025-01-26 06:53:20|81.15|80.55|81.15|80.55|81.15|80.55|81.14|80.54|3
1737874410000|2025-01-26 06:53:30|81.16|80.56|81.16|80.56|81.16|80.56|81.16|80.56|1
1737874420000|2025-01-26 06:53:40|81.15|80.55|81.11|80.51|81.15|80.55|81.11|80.51|2
1737874430000|2025-01-26 06:53:50|81.13|80.53|81.11|80.51|81.14|80.54|81.11|80.51|4
1737874440000|2025-01-26 06:54:00|81.12|80.52|81.15|80.55|81.15|80.55|81.12|80.52|3
1737874450000|2025-01-26 06:54:10|81.16|80.56|81.16|80.56|81.16|80.56|81.15|80.55|3
1737874460000|2025-01-26 06:54:20|81.15|80.55|81.17|80.57|81.17|80.57|81.15|80.55|5
1737874500000|2025-01-26 06:55:00|81.18|80.58|81.18|80.58|81.19|80.59|81.18|80.58|3
1737874510000|2025-01-26 06:55:10|81.19|80.59|81.18|80.58|81.19|80.59|81.18|80.58|2
1737874520000|2025-01-26 06:55:20|81.17|80.57|81.16|80.56|81.17|80.57|81.16|80.56|2
1737874530000|2025-01-26 06:55:30|81.17|80.57|81.17|80.57|81.18|80.58|81.17|80.57|3
1737874540000|2025-01-26 06:55:40|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|2
1737874560000|2025-01-26 06:56:00|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|2
1737874580000|2025-01-26 06:56:20|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737874590000|2025-01-26 06:56:30|81.19|80.59|81.18|80.58|81.19|80.59|81.17|80.57|5
1737874600000|2025-01-26 06:56:40|81.19|80.59|81.18|80.58|81.19|80.59|81.18|80.58|2
1737874610000|2025-01-26 06:56:50|81.17|80.57|81.18|80.58|81.18|80.58|81.17|80.57|2
1737874620000|2025-01-26 06:57:00|81.17|80.57|81.18|80.58|81.18|80.58|81.16|80.56|5
1737874640000|2025-01-26 06:57:20|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737874650000|2025-01-26 06:57:30|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737874660000|2025-01-26 06:57:40|81.17|80.57|81.19|80.59|81.2|80.6|81.17|80.57|5
1737874670000|2025-01-26 06:57:50|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|6
1737874680000|2025-01-26 06:58:00|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737874690000|2025-01-26 06:58:10|81.17|80.57|81.18|80.58|81.18|80.58|81.17|80.57|2
1737874700000|2025-01-26 06:58:20|81.17|80.57|81.18|80.58|81.18|80.58|81.17|80.57|2
1737874720000|2025-01-26 06:58:40|81.19|80.59|81.19|80.59|81.2|80.6|81.19|80.59|3
1737874740000|2025-01-26 06:59:00|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737874770000|2025-01-26 06:59:30|81.19|80.59|81.18|80.58|81.2|80.6|81.18|80.58|3
1737874780000|2025-01-26 06:59:40|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737874800000|2025-01-26 07:00:00|81.2|80.6|81.24|80.64|81.24|80.64|81.19|80.59|6
1737874820000|2025-01-26 07:00:20|81.25|80.65|81.26|80.66|81.26|80.66|81.25|80.65|2
1737874830000|2025-01-26 07:00:30|81.27|80.67|81.28|80.68|81.28|80.68|81.27|80.67|2
1737874840000|2025-01-26 07:00:40|81.29|80.69|81.36|80.76|81.37|80.77|81.29|80.69|8
1737874850000|2025-01-26 07:00:50|81.35|80.75|81.36|80.76|81.37|80.77|81.35|80.75|4
1737874860000|2025-01-26 07:01:00|81.35|80.75|81.36|80.76|81.36|80.76|81.35|80.75|2
1737874870000|2025-01-26 07:01:10|81.34|80.74|81.35|80.75|81.35|80.75|81.33|80.73|4
1737874890000|2025-01-26 07:01:30|81.36|80.76|81.37|80.77|81.37|80.77|81.36|80.76|2
1737874900000|2025-01-26 07:01:40|81.38|80.78|81.37|80.77|81.39|80.79|81.36|80.76|5
1737874910000|2025-01-26 07:01:50|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737874920000|2025-01-26 07:02:00|81.39|80.79|81.38|80.78|81.39|80.79|81.37|80.77|3
1737874930000|2025-01-26 07:02:10|81.37|80.77|81.36|80.76|81.37|80.77|81.36|80.76|4
1737874950000|2025-01-26 07:02:30|81.35|80.75|81.35|80.75|81.35|80.75|81.35|80.75|1
1737874960000|2025-01-26 07:02:40|81.34|80.74|81.35|80.75|81.35|80.75|81.34|80.74|4
1737874980000|2025-01-26 07:03:00|81.34|80.74|81.29|80.69|81.34|80.74|81.28|80.68|8
1737874990000|2025-01-26 07:03:10|81.28|80.68|81.28|80.68|81.29|80.69|81.27|80.67|6
1737875000000|2025-01-26 07:03:20|81.27|80.67|81.27|80.67|81.27|80.67|81.26|80.66|3
1737875010000|2025-01-26 07:03:30|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737875020000|2025-01-26 07:03:40|81.27|80.67|81.27|80.67|81.28|80.68|81.27|80.67|3
1737875030000|2025-01-26 07:03:50|81.26|80.66|81.27|80.67|81.27|80.67|81.26|80.66|2
1737875050000|2025-01-26 07:04:10|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|2
1737875060000|2025-01-26 07:04:20|81.28|80.68|81.34|80.74|81.34|80.74|81.27|80.67|9
1737875070000|2025-01-26 07:04:30|81.33|80.73|81.29|80.69|81.33|80.73|81.29|80.69|3
1737875090000|2025-01-26 07:04:50|81.3|80.7|81.33|80.73|81.33|80.73|81.3|80.7|4
1737875100000|2025-01-26 07:05:00|81.34|80.74|81.31|80.71|81.36|80.76|81.31|80.71|7
1737875110000|2025-01-26 07:05:10|81.3|80.7|81.27|80.67|81.3|80.7|81.27|80.67|4
1737875120000|2025-01-26 07:05:20|81.28|80.68|81.29|80.69|81.3|80.7|81.28|80.68|5
1737875140000|2025-01-26 07:05:40|81.28|80.68|81.33|80.73|81.33|80.73|81.28|80.68|6
1737875150000|2025-01-26 07:05:50|81.35|80.75|81.34|80.74|81.35|80.75|81.34|80.74|2
1737875180000|2025-01-26 07:06:20|81.35|80.75|81.35|80.75|81.35|80.75|81.35|80.75|1
1737875200000|2025-01-26 07:06:40|81.36|80.76|81.36|80.76|81.36|80.76|81.36|80.76|1
1737875210000|2025-01-26 07:06:50|81.37|80.77|81.36|80.76|81.37|80.77|81.36|80.76|4
1737875220000|2025-01-26 07:07:00|81.35|80.75|81.37|80.77|81.39|80.79|81.35|80.75|6
1737875230000|2025-01-26 07:07:10|81.38|80.78|81.38|80.78|81.38|80.78|81.37|80.77|5
1737875250000|2025-01-26 07:07:30|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737875260000|2025-01-26 07:07:40|81.36|80.76|81.37|80.77|81.37|80.77|81.36|80.76|6
1737875270000|2025-01-26 07:07:50|81.36|80.76|81.37|80.77|81.37|80.77|81.36|80.76|2
1737875290000|2025-01-26 07:08:10|81.39|80.79|81.39|80.79|81.39|80.79|81.38|80.78|3
1737875300000|2025-01-26 07:08:20|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737875330000|2025-01-26 07:08:50|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1737875340000|2025-01-26 07:09:00|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737875350000|2025-01-26 07:09:10|81.38|80.78|81.38|80.78|81.38|80.78|81.38|80.78|1
1737875360000|2025-01-26 07:09:20|81.39|80.79|81.38|80.78|81.39|80.79|81.37|80.77|3
1737875380000|2025-01-26 07:09:40|81.39|80.79|81.39|80.79|81.4|80.8|81.38|80.78|5
1737875390000|2025-01-26 07:09:50|81.4|80.8|81.43|80.83|81.43|80.83|81.4|80.8|3
1737875410000|2025-01-26 07:10:10|81.42|80.82|81.43|80.83|81.43|80.83|81.42|80.82|4
1737875420000|2025-01-26 07:10:20|81.42|80.82|81.38|80.78|81.42|80.82|81.38|80.78|3
1737875450000|2025-01-26 07:10:50|81.37|80.77|81.36|80.76|81.37|80.77|81.36|80.76|2
1737875460000|2025-01-26 07:11:00|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737875510000|2025-01-26 07:11:50|81.35|80.75|81.37|80.77|81.37|80.77|81.35|80.75|2
1737875530000|2025-01-26 07:12:10|81.36|80.76|81.36|80.76|81.37|80.77|81.35|80.75|4
1737875550000|2025-01-26 07:12:30|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737875560000|2025-01-26 07:12:40|81.4|80.8|81.39|80.79|81.4|80.8|81.38|80.78|4
1737875580000|2025-01-26 07:13:00|81.38|80.78|81.41|80.81|81.41|80.81|81.38|80.78|3
1737875590000|2025-01-26 07:13:10|81.4|80.8|81.41|80.81|81.41|80.81|81.4|80.8|2
1737875610000|2025-01-26 07:13:30|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737875620000|2025-01-26 07:13:40|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737875650000|2025-01-26 07:14:10|81.37|80.77|81.37|80.77|81.37|80.77|81.36|80.76|3
1737875660000|2025-01-26 07:14:20|81.36|80.76|81.34|80.74|81.36|80.76|81.34|80.74|3
1737875670000|2025-01-26 07:14:30|81.33|80.73|81.3|80.7|81.33|80.73|81.3|80.7|3
1737875680000|2025-01-26 07:14:40|81.31|80.71|81.29|80.69|81.31|80.71|81.29|80.69|3
1737875690000|2025-01-26 07:14:50|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|2
1737875700000|2025-01-26 07:15:00|81.28|80.68|81.28|80.68|81.29|80.69|81.28|80.68|3
1737875710000|2025-01-26 07:15:10|81.27|80.67|81.28|80.68|81.3|80.7|81.27|80.67|5
1737875720000|2025-01-26 07:15:20|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737875740000|2025-01-26 07:15:40|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|2
1737875770000|2025-01-26 07:16:10|81.26|80.66|81.26|80.66|81.26|80.66|81.26|80.66|1
1737875780000|2025-01-26 07:16:20|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737875800000|2025-01-26 07:16:40|81.26|80.66|81.26|80.66|81.26|80.66|81.26|80.66|1
1737875810000|2025-01-26 07:16:50|81.24|80.64|81.21|80.61|81.24|80.64|81.21|80.61|5
1737875820000|2025-01-26 07:17:00|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737875830000|2025-01-26 07:17:10|81.21|80.61|81.25|80.65|81.25|80.65|81.21|80.61|3
1737875840000|2025-01-26 07:17:20|81.26|80.66|81.24|80.64|81.26|80.66|81.24|80.64|3
1737875850000|2025-01-26 07:17:30|81.25|80.65|81.26|80.66|81.27|80.67|81.25|80.65|4
1737875870000|2025-01-26 07:17:50|81.27|80.67|81.28|80.68|81.29|80.69|81.27|80.67|4
1737875890000|2025-01-26 07:18:10|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737875900000|2025-01-26 07:18:20|81.3|80.7|81.31|80.71|81.31|80.71|81.3|80.7|2
1737875910000|2025-01-26 07:18:30|81.33|80.73|81.33|80.73|81.33|80.73|81.33|80.73|1
1737875920000|2025-01-26 07:18:40|81.35|80.75|81.36|80.76|81.36|80.76|81.34|80.74|4
1737875930000|2025-01-26 07:18:50|81.35|80.75|81.37|80.77|81.37|80.77|81.35|80.75|3
1737875950000|2025-01-26 07:19:10|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1737875970000|2025-01-26 07:19:30|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737875980000|2025-01-26 07:19:40|81.41|80.81|81.39|80.79|81.41|80.81|81.39|80.79|2
1737875990000|2025-01-26 07:19:50|81.38|80.78|81.37|80.77|81.38|80.78|81.37|80.77|2
1737876000000|2025-01-26 07:20:00|81.36|80.76|81.33|80.73|81.36|80.76|81.32|80.72|4
1737876010000|2025-01-26 07:20:10|81.32|80.72|81.35|80.75|81.35|80.75|81.32|80.72|4
1737876020000|2025-01-26 07:20:20|81.37|80.77|81.36|80.76|81.37|80.77|81.36|80.76|2
1737876040000|2025-01-26 07:20:40|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737876050000|2025-01-26 07:20:50|81.36|80.76|81.36|80.76|81.36|80.76|81.36|80.76|1
1737876060000|2025-01-26 07:21:00|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737876070000|2025-01-26 07:21:10|81.36|80.76|81.36|80.76|81.36|80.76|81.36|80.76|1
1737876080000|2025-01-26 07:21:20|81.35|80.75|81.33|80.73|81.35|80.75|81.33|80.73|2
1737876090000|2025-01-26 07:21:30|81.32|80.72|81.3|80.7|81.32|80.72|81.3|80.7|3
1737876100000|2025-01-26 07:21:40|81.29|80.69|81.27|80.67|81.29|80.69|81.27|80.67|7
1737876110000|2025-01-26 07:21:50|81.28|80.68|81.27|80.67|81.28|80.68|81.27|80.67|2
1737876120000|2025-01-26 07:22:00|81.26|80.66|81.27|80.67|81.27|80.67|81.26|80.66|2
1737876130000|2025-01-26 07:22:10|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737876240000|2025-01-26 07:24:00|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737876310000|2025-01-26 07:25:10|81.43|80.83|81.46|80.86|81.46|80.86|81.43|80.83|4
1737876320000|2025-01-26 07:25:20|81.48|80.88|81.49|80.89|81.49|80.89|81.48|80.88|2
1737876340000|2025-01-26 07:25:40|81.46|80.86|81.45|80.85|81.47|80.87|81.45|80.85|4
1737876350000|2025-01-26 07:25:50|81.44|80.84|81.42|80.82|81.44|80.84|81.41|80.81|5
1737876360000|2025-01-26 07:26:00|81.45|80.85|81.48|80.88|81.48|80.88|81.45|80.85|3
1737876370000|2025-01-26 07:26:10|81.49|80.89|81.43|80.83|81.49|80.89|81.43|80.83|3
1737876380000|2025-01-26 07:26:20|81.42|80.82|81.41|80.81|81.42|80.82|81.4|80.8|4
1737876390000|2025-01-26 07:26:30|81.38|80.78|81.4|80.8|81.4|80.8|81.38|80.78|8
1737876400000|2025-01-26 07:26:40|81.39|80.79|81.39|80.79|81.4|80.8|81.39|80.79|5
1737876560000|2025-01-26 07:29:20|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737876570000|2025-01-26 07:29:30|81.35|80.75|81.31|80.71|81.35|80.75|81.31|80.71|4
1737876590000|2025-01-26 07:29:50|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737876610000|2025-01-26 07:30:10|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1737876660000|2025-01-26 07:31:00|81.29|80.69|81.29|80.69|81.3|80.7|81.29|80.69|3
1737876670000|2025-01-26 07:31:10|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|8
1737876730000|2025-01-26 07:32:10|81.26|80.66|81.25|80.65|81.26|80.66|81.22|80.62|7
1737876740000|2025-01-26 07:32:20|81.26|80.66|81.29|80.69|81.29|80.69|81.26|80.66|4
1737876770000|2025-01-26 07:32:50|81.22|80.62|81.26|80.66|81.26|80.66|81.22|80.62|6
1737876780000|2025-01-26 07:33:00|81.27|80.67|81.23|80.63|81.27|80.67|81.22|80.62|5
1737876790000|2025-01-26 07:33:10|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737876800000|2025-01-26 07:33:20|81.21|80.61|81.2|80.6|81.21|80.61|81.2|80.6|2
1737876820000|2025-01-26 07:33:40|81.21|80.61|81.2|80.6|81.21|80.61|81.2|80.6|2
1737876830000|2025-01-26 07:33:50|81.21|80.61|81.29|80.69|81.29|80.69|81.21|80.61|4
1737876840000|2025-01-26 07:34:00|81.27|80.67|81.29|80.69|81.29|80.69|81.23|80.63|9
1737876850000|2025-01-26 07:34:10|81.28|80.68|81.28|80.68|81.29|80.69|81.27|80.67|4
1737876860000|2025-01-26 07:34:20|81.26|80.66|81.27|80.67|81.28|80.68|81.26|80.66|4
1737876870000|2025-01-26 07:34:30|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|2
1737876900000|2025-01-26 07:35:00|81.3|80.7|81.3|80.7|81.31|80.71|81.29|80.69|4
1737876910000|2025-01-26 07:35:10|81.29|80.69|81.29|80.69|81.3|80.7|81.29|80.69|3
1737876950000|2025-01-26 07:35:50|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|2
1737876960000|2025-01-26 07:36:00|81.23|80.63|81.21|80.61|81.25|80.65|81.21|80.61|4
1737876970000|2025-01-26 07:36:10|81.2|80.6|81.2|80.6|81.2|80.6|81.2|80.6|1
1737877000000|2025-01-26 07:36:40|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737877010000|2025-01-26 07:36:50|81.25|80.65|81.22|80.62|81.29|80.69|81.22|80.62|7
1737877020000|2025-01-26 07:37:00|81.23|80.63|81.28|80.68|81.28|80.68|81.23|80.63|4
1737877030000|2025-01-26 07:37:10|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737877040000|2025-01-26 07:37:20|81.28|80.68|81.27|80.67|81.28|80.68|81.22|80.62|7
1737877090000|2025-01-26 07:38:10|81.29|80.69|81.29|80.69|81.29|80.69|81.28|80.68|3
1737877180000|2025-01-26 07:39:40|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737877190000|2025-01-26 07:39:50|81.34|80.74|81.34|80.74|81.39|80.79|81.34|80.74|9
1737877200000|2025-01-26 07:40:00|81.33|80.73|81.32|80.72|81.33|80.73|81.32|80.72|2
1737877210000|2025-01-26 07:40:10|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737877220000|2025-01-26 07:40:20|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|2
1737877230000|2025-01-26 07:40:30|81.3|80.7|81.38|80.78|81.38|80.78|81.29|80.69|7
1737877250000|2025-01-26 07:40:50|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737877260000|2025-01-26 07:41:00|81.34|80.74|81.34|80.74|81.34|80.74|81.34|80.74|1
1737877290000|2025-01-26 07:41:30|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737877300000|2025-01-26 07:41:40|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1737877360000|2025-01-26 07:42:40|81.4|80.8|81.48|80.88|81.48|80.88|81.4|80.8|6
1737877380000|2025-01-26 07:43:00|81.44|80.84|81.48|80.88|81.48|80.88|81.44|80.84|3
1737877390000|2025-01-26 07:43:10|81.47|80.87|81.41|80.81|81.47|80.87|81.41|80.81|4
1737877400000|2025-01-26 07:43:20|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737877430000|2025-01-26 07:43:50|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737877480000|2025-01-26 07:44:40|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737877560000|2025-01-26 07:46:00|81.28|80.68|81.25|80.65|81.28|80.68|81.23|80.63|7
1737877570000|2025-01-26 07:46:10|81.24|80.64|81.24|80.64|81.24|80.64|81.24|80.64|1
1737877580000|2025-01-26 07:46:20|81.23|80.63|81.26|80.66|81.26|80.66|81.21|80.61|5
1737877590000|2025-01-26 07:46:30|81.27|80.67|81.27|80.67|81.27|80.67|81.27|80.67|1
1737877600000|2025-01-26 07:46:40|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737877610000|2025-01-26 07:46:50|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737877620000|2025-01-26 07:47:00|81.29|80.69|81.29|80.69|81.32|80.72|81.29|80.69|3
1737877630000|2025-01-26 07:47:10|81.3|80.7|81.3|80.7|81.3|80.7|81.29|80.69|3
1737877640000|2025-01-26 07:47:20|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|2
1737877650000|2025-01-26 07:47:30|81.33|80.73|81.33|80.73|81.33|80.73|81.33|80.73|1
1737877660000|2025-01-26 07:47:40|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737877680000|2025-01-26 07:48:00|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737877690000|2025-01-26 07:48:10|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737877700000|2025-01-26 07:48:20|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|4
1737877710000|2025-01-26 07:48:30|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1737877720000|2025-01-26 07:48:40|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1737877740000|2025-01-26 07:49:00|81.25|80.65|81.24|80.64|81.26|80.66|81.21|80.61|7
1737877750000|2025-01-26 07:49:10|81.25|80.65|81.28|80.68|81.28|80.68|81.25|80.65|3
1737877760000|2025-01-26 07:49:20|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737877790000|2025-01-26 07:49:50|81.23|80.63|81.23|80.63|81.27|80.67|81.23|80.63|3
1737877800000|2025-01-26 07:50:00|81.22|80.62|81.2|80.6|81.22|80.62|81.2|80.6|3
1737877810000|2025-01-26 07:50:10|81.19|80.59|81.2|80.6|81.2|80.6|81.19|80.59|2
1737877820000|2025-01-26 07:50:20|81.24|80.64|81.29|80.69|81.29|80.69|81.24|80.64|7
1737877870000|2025-01-26 07:51:10|81.24|80.64|81.28|80.68|81.28|80.68|81.19|80.59|8
1737877960000|2025-01-26 07:52:40|81.23|80.63|81.23|80.63|81.26|80.66|81.22|80.62|4
1737877970000|2025-01-26 07:52:50|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1737877980000|2025-01-26 07:53:00|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1737877990000|2025-01-26 07:53:10|81.22|80.62|81.28|80.68|81.29|80.69|81.22|80.62|7
1737878010000|2025-01-26 07:53:30|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737878020000|2025-01-26 07:53:40|81.28|80.68|81.29|80.69|81.31|80.71|81.28|80.68|4
1737878030000|2025-01-26 07:53:50|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1737878040000|2025-01-26 07:54:00|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|2
1737878070000|2025-01-26 07:54:30|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737878100000|2025-01-26 07:55:00|81.32|80.72|81.35|80.75|81.35|80.75|81.32|80.72|4
1737878110000|2025-01-26 07:55:10|81.36|80.76|81.36|80.76|81.36|80.76|81.36|80.76|1
1737878120000|2025-01-26 07:55:20|81.34|80.74|81.31|80.71|81.35|80.75|81.31|80.71|3
1737878130000|2025-01-26 07:55:30|81.32|80.72|81.36|80.76|81.36|80.76|81.32|80.72|5
1737878140000|2025-01-26 07:55:40|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|4
1737878160000|2025-01-26 07:56:00|81.42|80.82|81.41|80.81|81.42|80.82|81.39|80.79|4
1737878170000|2025-01-26 07:56:10|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|4
1737878180000|2025-01-26 07:56:20|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|4
1737878190000|2025-01-26 07:56:30|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|4
1737878200000|2025-01-26 07:56:40|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737878210000|2025-01-26 07:56:50|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|4
1737878220000|2025-01-26 07:57:00|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737878280000|2025-01-26 07:58:00|81.45|80.85|81.47|80.87|81.47|80.87|81.45|80.85|3
1737878290000|2025-01-26 07:58:10|81.48|80.88|81.48|80.88|81.48|80.88|81.48|80.88|1
1737878300000|2025-01-26 07:58:20|81.49|80.89|81.48|80.88|81.49|80.89|81.48|80.88|2
1737878310000|2025-01-26 07:58:30|81.49|80.89|81.48|80.88|81.49|80.89|81.48|80.88|2
1737878350000|2025-01-26 07:59:10|81.49|80.89|81.49|80.89|81.49|80.89|81.48|80.88|3
1737878420000|2025-01-26 08:00:20|81.52|80.92|81.59|80.99|81.59|80.99|81.52|80.92|6
1737878430000|2025-01-26 08:00:30|81.58|80.98|81.52|80.92|81.58|80.98|81.52|80.92|4
1737878460000|2025-01-26 08:01:00|81.57|80.97|81.57|80.97|81.57|80.97|81.57|80.97|1
1737878470000|2025-01-26 08:01:10|81.61|81.01|81.61|81.01|81.62|81.02|81.61|81.01|3
1737878480000|2025-01-26 08:01:20|81.6|81|81.6|81|81.61|81.01|81.6|81|3
1737878490000|2025-01-26 08:01:30|81.59|80.99|81.59|80.99|81.59|80.99|81.59|80.99|1
1737878500000|2025-01-26 08:01:40|81.61|81.01|81.69|81.09|81.69|81.09|81.61|81.01|6
1737878540000|2025-01-26 08:02:20|81.67|81.07|81.63|81.03|81.67|81.07|81.62|81.02|4
1737878550000|2025-01-26 08:02:30|81.61|81.01|81.62|81.02|81.62|81.02|81.61|81.01|2
1737878560000|2025-01-26 08:02:40|81.61|81.01|81.61|81.01|81.61|81.01|81.61|81.01|1
1737878570000|2025-01-26 08:02:50|81.6|81|81.6|81|81.6|81|81.6|81|1
1737878600000|2025-01-26 08:03:20|81.56|80.96|81.56|80.96|81.56|80.96|81.56|80.96|1
1737878610000|2025-01-26 08:03:30|81.55|80.95|81.53|80.93|81.55|80.95|81.53|80.93|3
1737878620000|2025-01-26 08:03:40|81.52|80.92|81.5|80.9|81.52|80.92|81.49|80.89|4
1737878630000|2025-01-26 08:03:50|81.49|80.89|81.5|80.9|81.5|80.9|81.49|80.89|2
1737878660000|2025-01-26 08:04:20|81.57|80.97|81.58|80.98|81.58|80.98|81.57|80.97|2
1737878680000|2025-01-26 08:04:40|81.6|81|81.67|81.07|81.67|81.07|81.58|80.98|10
1737878690000|2025-01-26 08:04:50|81.68|81.08|81.68|81.08|81.68|81.08|81.68|81.08|1
1737878700000|2025-01-26 08:05:00|81.7|81.1|81.69|81.09|81.7|81.1|81.68|81.08|3
1737878720000|2025-01-26 08:05:20|81.7|81.1|81.69|81.09|81.7|81.1|81.69|81.09|2
1737878730000|2025-01-26 08:05:30|81.71|81.11|81.71|81.11|81.81|81.21|81.71|81.11|11
1737878740000|2025-01-26 08:05:40|81.73|81.13|81.74|81.14|81.77|81.17|81.72|81.12|9
1737878760000|2025-01-26 08:06:00|81.72|81.12|81.73|81.13|81.77|81.17|81.72|81.12|8
1737878770000|2025-01-26 08:06:10|81.72|81.12|81.76|81.16|81.76|81.16|81.72|81.12|3
1737878780000|2025-01-26 08:06:20|81.77|81.17|81.79|81.19|81.79|81.19|81.77|81.17|2
1737878810000|2025-01-26 08:06:50|81.78|81.18|81.71|81.11|81.78|81.18|81.71|81.11|4
1737878820000|2025-01-26 08:07:00|81.73|81.13|81.79|81.19|81.79|81.19|81.73|81.13|6
1737878880000|2025-01-26 08:08:00|81.8|81.2|81.79|81.19|81.8|81.2|81.79|81.19|2
1737878940000|2025-01-26 08:09:00|81.74|81.14|81.75|81.15|81.76|81.16|81.74|81.14|3
1737878950000|2025-01-26 08:09:10|81.74|81.14|81.77|81.17|81.77|81.17|81.74|81.14|5
1737878960000|2025-01-26 08:09:20|81.78|81.18|81.79|81.19|81.79|81.19|81.78|81.18|2
1737879000000|2025-01-26 08:10:00|81.74|81.14|81.79|81.19|81.79|81.19|81.73|81.13|9
1737879060000|2025-01-26 08:11:00|81.8|81.2|81.79|81.19|81.8|81.2|81.79|81.19|2
1737879090000|2025-01-26 08:11:30|81.74|81.14|81.73|81.13|81.75|81.15|81.73|81.13|3
1737879100000|2025-01-26 08:11:40|81.72|81.12|81.7|81.1|81.72|81.12|81.7|81.1|3
1737879140000|2025-01-26 08:12:20|81.71|81.11|81.76|81.16|81.76|81.16|81.71|81.11|4
1737879150000|2025-01-26 08:12:30|81.77|81.17|81.78|81.18|81.78|81.18|81.77|81.17|2
1737879160000|2025-01-26 08:12:40|81.73|81.13|81.75|81.15|81.75|81.15|81.73|81.13|2
1737879170000|2025-01-26 08:12:50|81.72|81.12|81.72|81.12|81.72|81.12|81.72|81.12|1
1737879180000|2025-01-26 08:13:00|81.71|81.11|81.69|81.09|81.71|81.11|81.69|81.09|3
1737879210000|2025-01-26 08:13:30|81.75|81.15|81.77|81.17|81.78|81.18|81.74|81.14|7
1737879220000|2025-01-26 08:13:40|81.73|81.13|81.73|81.13|81.76|81.16|81.73|81.13|3
1737879250000|2025-01-26 08:14:10|81.69|81.09|81.64|81.04|81.69|81.09|81.64|81.04|3
1737879260000|2025-01-26 08:14:20|81.63|81.03|81.67|81.07|81.69|81.09|81.63|81.03|6
1737879270000|2025-01-26 08:14:30|81.69|81.09|81.68|81.08|81.69|81.09|81.67|81.07|7
1737879290000|2025-01-26 08:14:50|81.69|81.09|81.69|81.09|81.69|81.09|81.69|81.09|1
1737879330000|2025-01-26 08:15:30|81.72|81.12|81.69|81.09|81.72|81.12|81.69|81.09|2
1737879390000|2025-01-26 08:16:30|81.64|81.04|81.61|81.01|81.66|81.06|81.61|81.01|6
1737879400000|2025-01-26 08:16:40|81.6|81|81.59|80.99|81.6|81|81.59|80.99|2
1737879410000|2025-01-26 08:16:50|81.6|81|81.59|80.99|81.6|81|81.59|80.99|2
1737879510000|2025-01-26 08:18:30|81.6|81|81.55|80.95|81.6|81|81.53|80.93|5
1737879520000|2025-01-26 08:18:40|81.52|80.92|81.57|80.97|81.57|80.97|81.5|80.9|7
1737879540000|2025-01-26 08:19:00|81.58|80.98|81.57|80.97|81.58|80.98|81.51|80.91|11
1737879550000|2025-01-26 08:19:10|81.58|80.98|81.58|80.98|81.58|80.98|81.58|80.98|1
1737879580000|2025-01-26 08:19:40|81.57|80.97|81.5|80.9|81.57|80.97|81.5|80.9|5
1737879600000|2025-01-26 08:20:00|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737879660000|2025-01-26 08:21:00|81.46|80.86|81.42|80.82|81.46|80.86|81.42|80.82|5
1737879670000|2025-01-26 08:21:10|81.44|80.84|81.42|80.82|81.44|80.84|81.39|80.79|4
1737879680000|2025-01-26 08:21:20|81.44|80.84|81.43|80.83|81.45|80.85|81.42|80.82|8
1737879690000|2025-01-26 08:21:30|81.42|80.82|81.42|80.82|81.42|80.82|81.42|80.82|1
1737879700000|2025-01-26 08:21:40|81.44|80.84|81.5|80.9|81.5|80.9|81.44|80.84|6
1737879710000|2025-01-26 08:21:50|81.46|80.86|81.43|80.83|81.46|80.86|81.43|80.83|4
1737879720000|2025-01-26 08:22:00|81.46|80.86|81.44|80.84|81.46|80.86|81.44|80.84|2
1737879730000|2025-01-26 08:22:10|81.45|80.85|81.44|80.84|81.47|80.87|81.44|80.84|4
1737879750000|2025-01-26 08:22:30|81.43|80.83|81.47|80.87|81.47|80.87|81.43|80.83|5
1737879760000|2025-01-26 08:22:40|81.48|80.88|81.48|80.88|81.48|80.88|81.47|80.87|3
1737879780000|2025-01-26 08:23:00|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|2
1737879790000|2025-01-26 08:23:10|81.49|80.89|81.42|80.82|81.49|80.89|81.42|80.82|6
1737879800000|2025-01-26 08:23:20|81.41|80.81|81.41|80.81|81.41|80.81|81.41|80.81|1
1737879830000|2025-01-26 08:23:50|81.51|80.91|81.49|80.89|81.51|80.91|81.49|80.89|3
1737879840000|2025-01-26 08:24:00|81.51|80.91|81.49|80.89|81.51|80.91|81.49|80.89|2
1737879860000|2025-01-26 08:24:20|81.53|80.93|81.52|80.92|81.53|80.93|81.49|80.89|3
1737879880000|2025-01-26 08:24:40|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|2
1737879890000|2025-01-26 08:24:50|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737879910000|2025-01-26 08:25:10|81.5|80.9|81.57|80.97|81.57|80.97|81.5|80.9|5
1737879920000|2025-01-26 08:25:20|81.58|80.98|81.52|80.92|81.58|80.98|81.52|80.92|3
1737879930000|2025-01-26 08:25:30|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737879940000|2025-01-26 08:25:40|81.5|80.9|81.49|80.89|81.5|80.9|81.49|80.89|2
1737879950000|2025-01-26 08:25:50|81.51|80.91|81.43|80.83|81.51|80.91|81.43|80.83|5
1737879970000|2025-01-26 08:26:10|81.42|80.82|81.42|80.82|81.42|80.82|81.39|80.79|6
1737879980000|2025-01-26 08:26:20|81.41|80.81|81.41|80.81|81.41|80.81|81.41|80.81|1
1737880000000|2025-01-26 08:26:40|81.43|80.83|81.5|80.9|81.52|80.92|81.43|80.83|8
1737880030000|2025-01-26 08:27:10|81.51|80.91|81.43|80.83|81.51|80.91|81.42|80.82|6
1737880040000|2025-01-26 08:27:20|81.42|80.82|81.4|80.8|81.42|80.82|81.4|80.8|3
1737880120000|2025-01-26 08:28:40|81.45|80.85|81.41|80.81|81.48|80.88|81.41|80.81|8
1737880130000|2025-01-26 08:28:50|81.4|80.8|81.4|80.8|81.41|80.81|81.4|80.8|3
1737880140000|2025-01-26 08:29:00|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737880150000|2025-01-26 08:29:10|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737880160000|2025-01-26 08:29:20|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737880180000|2025-01-26 08:29:40|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737880190000|2025-01-26 08:29:50|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737880200000|2025-01-26 08:30:00|81.41|80.81|81.41|80.81|81.41|80.81|81.4|80.8|5
1737880220000|2025-01-26 08:30:20|81.4|80.8|81.41|80.81|81.41|80.81|81.4|80.8|4
1737880230000|2025-01-26 08:30:30|81.4|80.8|81.4|80.8|81.41|80.81|81.4|80.8|3
1737880240000|2025-01-26 08:30:40|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737880250000|2025-01-26 08:30:50|81.43|80.83|81.4|80.8|81.43|80.83|81.4|80.8|2
1737880260000|2025-01-26 08:31:00|81.45|80.85|81.47|80.87|81.47|80.87|81.45|80.85|3
1737880270000|2025-01-26 08:31:10|81.43|80.83|81.42|80.82|81.46|80.86|81.42|80.82|3
1737880280000|2025-01-26 08:31:20|81.41|80.81|81.41|80.81|81.41|80.81|81.41|80.81|1
1737880290000|2025-01-26 08:31:30|81.42|80.82|81.46|80.86|81.46|80.86|81.42|80.82|4
1737880300000|2025-01-26 08:31:40|81.42|80.82|81.41|80.81|81.42|80.82|81.41|80.81|2
1737880310000|2025-01-26 08:31:50|81.4|80.8|81.4|80.8|81.41|80.81|81.39|80.79|4
1737880320000|2025-01-26 08:32:00|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737880400000|2025-01-26 08:33:20|81.41|80.81|81.39|80.79|81.41|80.81|81.39|80.79|2
1737880450000|2025-01-26 08:34:10|81.37|80.77|81.29|80.69|81.37|80.77|81.29|80.69|7
1737880460000|2025-01-26 08:34:20|81.32|80.72|81.31|80.71|81.32|80.72|81.31|80.71|2
1737880470000|2025-01-26 08:34:30|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737880490000|2025-01-26 08:34:50|81.29|80.69|81.29|80.69|81.3|80.7|81.29|80.69|3
1737880500000|2025-01-26 08:35:00|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1737880510000|2025-01-26 08:35:10|81.29|80.69|81.3|80.7|81.31|80.71|81.29|80.69|7
1737880520000|2025-01-26 08:35:20|81.33|80.73|81.34|80.74|81.39|80.79|81.33|80.73|11
1737880530000|2025-01-26 08:35:30|81.33|80.73|81.33|80.73|81.33|80.73|81.33|80.73|1
1737880540000|2025-01-26 08:35:40|81.32|80.72|81.3|80.7|81.32|80.72|81.3|80.7|3
1737880550000|2025-01-26 08:35:50|81.29|80.69|81.3|80.7|81.3|80.7|81.29|80.69|2
1737880560000|2025-01-26 08:36:00|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737880570000|2025-01-26 08:36:10|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1737880580000|2025-01-26 08:36:20|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1737880590000|2025-01-26 08:36:30|81.32|80.72|81.35|80.75|81.35|80.75|81.32|80.72|4
1737880600000|2025-01-26 08:36:40|81.37|80.77|81.41|80.81|81.41|80.81|81.37|80.77|5
1737880610000|2025-01-26 08:36:50|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737880620000|2025-01-26 08:37:00|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737880630000|2025-01-26 08:37:10|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737880640000|2025-01-26 08:37:20|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|4
1737880650000|2025-01-26 08:37:30|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737880680000|2025-01-26 08:38:00|81.39|80.79|81.39|80.79|81.4|80.8|81.39|80.79|3
1737880690000|2025-01-26 08:38:10|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737880700000|2025-01-26 08:38:20|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737880720000|2025-01-26 08:38:40|81.4|80.8|81.4|80.8|81.4|80.8|81.39|80.79|3
1737880730000|2025-01-26 08:38:50|81.39|80.79|81.39|80.79|81.4|80.8|81.39|80.79|3
1737880740000|2025-01-26 08:39:00|81.4|80.8|81.42|80.82|81.48|80.88|81.4|80.8|6
1737880750000|2025-01-26 08:39:10|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737880760000|2025-01-26 08:39:20|81.39|80.79|81.41|80.81|81.42|80.82|81.39|80.79|3
1737880770000|2025-01-26 08:39:30|81.42|80.82|81.4|80.8|81.42|80.82|81.4|80.8|3
1737880780000|2025-01-26 08:39:40|81.39|80.79|81.49|80.89|81.49|80.89|81.39|80.79|8
1737880890000|2025-01-26 08:41:30|81.44|80.84|81.41|80.81|81.44|80.84|81.4|80.8|8
1737880900000|2025-01-26 08:41:40|81.4|80.8|81.41|80.81|81.42|80.82|81.39|80.79|7
1737880910000|2025-01-26 08:41:50|81.4|80.8|81.41|80.81|81.41|80.81|81.4|80.8|2
1737881010000|2025-01-26 08:43:30|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737881040000|2025-01-26 08:44:00|81.39|80.79|81.4|80.8|81.4|80.8|81.39|80.79|2
1737881100000|2025-01-26 08:45:00|81.39|80.79|81.39|80.79|81.39|80.79|81.32|80.72|10
1737881110000|2025-01-26 08:45:10|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1737881130000|2025-01-26 08:45:30|81.36|80.76|81.32|80.72|81.36|80.76|81.32|80.72|3
1737881140000|2025-01-26 08:45:40|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737881150000|2025-01-26 08:45:50|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737881160000|2025-01-26 08:46:00|81.33|80.73|81.37|80.77|81.37|80.77|81.33|80.73|7
1737881170000|2025-01-26 08:46:10|81.36|80.76|81.39|80.79|81.4|80.8|81.36|80.76|5
1737881200000|2025-01-26 08:46:40|81.4|80.8|81.48|80.88|81.48|80.88|81.4|80.8|5
1737881210000|2025-01-26 08:46:50|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737881220000|2025-01-26 08:47:00|81.44|80.84|81.4|80.8|81.45|80.85|81.4|80.8|6
1737881230000|2025-01-26 08:47:10|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737881240000|2025-01-26 08:47:20|81.42|80.82|81.43|80.83|81.47|80.87|81.42|80.82|7
1737881250000|2025-01-26 08:47:30|81.42|80.82|81.39|80.79|81.42|80.82|81.39|80.79|4
1737881260000|2025-01-26 08:47:40|81.42|80.82|81.4|80.8|81.42|80.82|81.4|80.8|2
1737881310000|2025-01-26 08:48:30|81.44|80.84|81.47|80.87|81.47|80.87|81.44|80.84|4
1737881320000|2025-01-26 08:48:40|81.48|80.88|81.51|80.91|81.52|80.92|81.47|80.87|7
1737881330000|2025-01-26 08:48:50|81.5|80.9|81.5|80.9|81.51|80.91|81.49|80.89|4
1737881340000|2025-01-26 08:49:00|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737881400000|2025-01-26 08:50:00|81.58|80.98|81.59|80.99|81.6|81|81.58|80.98|3
1737881410000|2025-01-26 08:50:10|81.6|81|81.59|80.99|81.6|81|81.59|80.99|2
1737881440000|2025-01-26 08:50:40|81.55|80.95|81.52|80.92|81.55|80.95|81.52|80.92|3
1737881450000|2025-01-26 08:50:50|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|2
1737881460000|2025-01-26 08:51:00|81.51|80.91|81.53|80.93|81.57|80.97|81.51|80.91|9
1737881480000|2025-01-26 08:51:20|81.54|80.94|81.56|80.96|81.56|80.96|81.54|80.94|3
1737881490000|2025-01-26 08:51:30|81.57|80.97|81.52|80.92|81.57|80.97|81.52|80.92|2
1737881500000|2025-01-26 08:51:40|81.51|80.91|81.55|80.95|81.55|80.95|81.5|80.9|5
1737881510000|2025-01-26 08:51:50|81.56|80.96|81.57|80.97|81.57|80.97|81.56|80.96|2
1737881530000|2025-01-26 08:52:10|81.56|80.96|81.5|80.9|81.56|80.96|81.5|80.9|4
1737881540000|2025-01-26 08:52:20|81.49|80.89|81.58|80.98|81.59|80.99|81.49|80.89|10
1737881550000|2025-01-26 08:52:30|81.59|80.99|81.58|80.98|81.59|80.99|81.58|80.98|2
1737881560000|2025-01-26 08:52:40|81.59|80.99|81.58|80.98|81.59|80.99|81.58|80.98|2
1737881570000|2025-01-26 08:52:50|81.59|80.99|81.59|80.99|81.59|80.99|81.59|80.99|1
1737881600000|2025-01-26 08:53:20|81.52|80.92|81.52|80.92|81.52|80.92|81.5|80.9|4
1737881610000|2025-01-26 08:53:30|81.51|80.91|81.51|80.91|81.51|80.91|81.51|80.91|1
1737881620000|2025-01-26 08:53:40|81.5|80.9|81.58|80.98|81.59|80.99|81.5|80.9|10
1737881640000|2025-01-26 08:54:00|81.52|80.92|81.58|80.98|81.58|80.98|81.5|80.9|9
1737881650000|2025-01-26 08:54:10|81.56|80.96|81.57|80.97|81.59|80.99|81.56|80.96|6
1737881660000|2025-01-26 08:54:20|81.58|80.98|81.58|80.98|81.58|80.98|81.58|80.98|1
1737881670000|2025-01-26 08:54:30|81.59|80.99|81.57|80.97|81.59|80.99|81.57|80.97|2
1737881680000|2025-01-26 08:54:40|81.58|80.98|81.57|80.97|81.58|80.98|81.57|80.97|4
1737881690000|2025-01-26 08:54:50|81.58|80.98|81.58|80.98|81.58|80.98|81.58|80.98|1
1737881730000|2025-01-26 08:55:30|81.53|80.93|81.57|80.97|81.57|80.97|81.53|80.93|2
1737881750000|2025-01-26 08:55:50|81.53|80.93|81.53|80.93|81.57|80.97|81.53|80.93|3
1737881760000|2025-01-26 08:56:00|81.52|80.92|81.51|80.91|81.52|80.92|81.51|80.91|2
1737881770000|2025-01-26 08:56:10|81.5|80.9|81.5|80.9|81.5|80.9|81.5|80.9|1
1737881790000|2025-01-26 08:56:30|81.51|80.91|81.49|80.89|81.51|80.91|81.49|80.89|3
1737881850000|2025-01-26 08:57:30|81.5|80.9|81.5|80.9|81.5|80.9|81.5|80.9|1
1737881860000|2025-01-26 08:57:40|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737881880000|2025-01-26 08:58:00|81.55|80.95|81.55|80.95|81.6|81|81.54|80.94|4
1737881890000|2025-01-26 08:58:10|81.54|80.94|81.5|80.9|81.54|80.94|81.5|80.9|5
1737881900000|2025-01-26 08:58:20|81.49|80.89|81.55|80.95|81.55|80.95|81.49|80.89|7
1737881910000|2025-01-26 08:58:30|81.56|80.96|81.57|80.97|81.57|80.97|81.56|80.96|2
1737881940000|2025-01-26 08:59:00|81.59|80.99|81.59|80.99|81.59|80.99|81.57|80.97|3
1737882000000|2025-01-26 09:00:00|81.65|81.05|81.65|81.05|81.65|81.05|81.59|80.99|3
1737882010000|2025-01-26 09:00:10|81.63|81.03|81.6|81|81.63|81.03|81.6|81|3
1737882020000|2025-01-26 09:00:20|81.59|80.99|81.6|81|81.61|81.01|81.59|80.99|3
1737882030000|2025-01-26 09:00:30|81.59|80.99|81.59|80.99|81.59|80.99|81.59|80.99|1
1737882080000|2025-01-26 09:01:20|81.53|80.93|81.52|80.92|81.53|80.93|81.52|80.92|2
1737882090000|2025-01-26 09:01:30|81.51|80.91|81.57|80.97|81.57|80.97|81.5|80.9|5
1737882120000|2025-01-26 09:02:00|81.59|80.99|81.51|80.91|81.59|80.99|81.51|80.91|6
1737882130000|2025-01-26 09:02:10|81.5|80.9|81.5|80.9|81.5|80.9|81.5|80.9|1
1737882140000|2025-01-26 09:02:20|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737882150000|2025-01-26 09:02:30|81.48|80.88|81.49|80.89|81.49|80.89|81.48|80.88|2
1737882160000|2025-01-26 09:02:40|81.44|80.84|81.41|80.81|81.44|80.84|81.41|80.81|6
1737882180000|2025-01-26 09:03:00|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1737882190000|2025-01-26 09:03:10|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737882210000|2025-01-26 09:03:30|81.4|80.8|81.42|80.82|81.48|80.88|81.4|80.8|4
1737882220000|2025-01-26 09:03:40|81.41|80.81|81.4|80.8|81.41|80.81|81.4|80.8|2
1737882230000|2025-01-26 09:03:50|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737882300000|2025-01-26 09:05:00|81.42|80.82|81.39|80.79|81.42|80.82|81.39|80.79|2
1737882380000|2025-01-26 09:06:20|81.38|80.78|81.34|80.74|81.38|80.78|81.34|80.74|3
1737882390000|2025-01-26 09:06:30|81.33|80.73|81.32|80.72|81.33|80.73|81.32|80.72|2
1737882400000|2025-01-26 09:06:40|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737882420000|2025-01-26 09:07:00|81.32|80.72|81.31|80.71|81.32|80.72|81.31|80.71|4
1737882480000|2025-01-26 09:08:00|81.29|80.69|81.38|80.78|81.41|80.81|81.29|80.69|12
1737882490000|2025-01-26 09:08:10|81.39|80.79|81.4|80.8|81.4|80.8|81.39|80.79|2
1737882500000|2025-01-26 09:08:20|81.39|80.79|81.39|80.79|81.39|80.79|81.39|80.79|1
1737882510000|2025-01-26 09:08:30|81.34|80.74|81.34|80.74|81.34|80.74|81.34|80.74|1
1737882520000|2025-01-26 09:08:40|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1737882530000|2025-01-26 09:08:50|81.39|80.79|81.37|80.77|81.42|80.82|81.37|80.77|6
1737882540000|2025-01-26 09:09:00|81.42|80.82|81.38|80.78|81.42|80.82|81.38|80.78|6
1737882550000|2025-01-26 09:09:10|81.39|80.79|81.38|80.78|81.39|80.79|81.37|80.77|4
1737882560000|2025-01-26 09:09:20|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|2
1737882570000|2025-01-26 09:09:30|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|2
1737882580000|2025-01-26 09:09:40|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|2
1737882590000|2025-01-26 09:09:50|81.39|80.79|81.38|80.78|81.39|80.79|81.38|80.78|4
1737882610000|2025-01-26 09:10:10|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737882620000|2025-01-26 09:10:20|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737882630000|2025-01-26 09:10:30|81.31|80.71|81.31|80.71|81.34|80.74|81.31|80.71|6
1737882640000|2025-01-26 09:10:40|81.3|80.7|81.32|80.72|81.34|80.74|81.3|80.7|4
1737882650000|2025-01-26 09:10:50|81.36|80.76|81.39|80.79|81.39|80.79|81.36|80.76|4
1737882680000|2025-01-26 09:11:20|81.38|80.78|81.33|80.73|81.39|80.79|81.32|80.72|12
1737882690000|2025-01-26 09:11:30|81.32|80.72|81.32|80.72|81.32|80.72|81.32|80.72|1
1737882700000|2025-01-26 09:11:40|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737882710000|2025-01-26 09:11:50|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737882720000|2025-01-26 09:12:00|81.31|80.71|81.32|80.72|81.39|80.79|81.31|80.71|11
1737882730000|2025-01-26 09:12:10|81.31|80.71|81.33|80.73|81.36|80.76|81.31|80.71|6
1737882740000|2025-01-26 09:12:20|81.32|80.72|81.31|80.71|81.32|80.72|81.31|80.71|2
1737882750000|2025-01-26 09:12:30|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737882880000|2025-01-26 09:14:40|81.37|80.77|81.38|80.78|81.39|80.79|81.36|80.76|6
1737882890000|2025-01-26 09:14:50|81.4|80.8|81.39|80.79|81.4|80.8|81.38|80.78|7
1737882900000|2025-01-26 09:15:00|81.44|80.84|81.45|80.85|81.45|80.85|81.44|80.84|2
1737882910000|2025-01-26 09:15:10|81.46|80.86|81.42|80.82|81.48|80.88|81.42|80.82|6
1737882920000|2025-01-26 09:15:20|81.41|80.81|81.48|80.88|81.48|80.88|81.4|80.8|8
1737883020000|2025-01-26 09:17:00|81.51|80.91|81.5|80.9|81.51|80.91|81.5|80.9|2
1737883030000|2025-01-26 09:17:10|81.49|80.89|81.49|80.89|81.49|80.89|81.49|80.89|1
1737883050000|2025-01-26 09:17:30|81.5|80.9|81.57|80.97|81.57|80.97|81.5|80.9|5
1737883060000|2025-01-26 09:17:40|81.56|80.96|81.57|80.97|81.61|81.01|81.56|80.96|12
1737883070000|2025-01-26 09:17:50|81.56|80.96|81.58|80.98|81.58|80.98|81.56|80.96|9
1737883080000|2025-01-26 09:18:00|81.6|81|81.59|80.99|81.6|81|81.58|80.98|7
1737883100000|2025-01-26 09:18:20|81.53|80.93|81.51|80.91|81.55|80.95|81.51|80.91|5
1737883110000|2025-01-26 09:18:30|81.5|80.9|81.49|80.89|81.5|80.9|81.46|80.86|3
1737883120000|2025-01-26 09:18:40|81.47|80.87|81.49|80.89|81.49|80.89|81.43|80.83|12
1737883130000|2025-01-26 09:18:50|81.45|80.85|81.44|80.84|81.45|80.85|81.44|80.84|2
1737883140000|2025-01-26 09:19:00|81.43|80.83|81.47|80.87|81.47|80.87|81.43|80.83|5
1737883200000|2025-01-26 09:20:00|81.5|80.9|81.49|80.89|81.5|80.9|81.49|80.89|2
1737883220000|2025-01-26 09:20:20|81.48|80.88|81.42|80.82|81.48|80.88|81.42|80.82|4
1737883230000|2025-01-26 09:20:30|81.41|80.81|81.39|80.79|81.41|80.81|81.39|80.79|7
1737883240000|2025-01-26 09:20:40|81.35|80.75|81.32|80.72|81.35|80.75|81.32|80.72|3
1737883250000|2025-01-26 09:20:50|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1737883260000|2025-01-26 09:21:00|81.3|80.7|81.32|80.72|81.32|80.72|81.3|80.7|2
1737883270000|2025-01-26 09:21:10|81.31|80.71|81.31|80.71|81.31|80.71|81.3|80.7|3
1737883280000|2025-01-26 09:21:20|81.3|80.7|81.3|80.7|81.3|80.7|81.3|80.7|1
1737883300000|2025-01-26 09:21:40|81.28|80.68|81.29|80.69|81.29|80.69|81.28|80.68|4
1737883330000|2025-01-26 09:22:10|81.28|80.68|81.26|80.66|81.28|80.68|81.22|80.62|9
1737883340000|2025-01-26 09:22:20|81.29|80.69|81.28|80.68|81.29|80.69|81.28|80.68|4
1737883350000|2025-01-26 09:22:30|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737883360000|2025-01-26 09:22:40|81.28|80.68|81.28|80.68|81.28|80.68|81.24|80.64|5
1737883370000|2025-01-26 09:22:50|81.29|80.69|81.29|80.69|81.29|80.69|81.29|80.69|1
1737883400000|2025-01-26 09:23:20|81.24|80.64|81.24|80.64|81.24|80.64|81.24|80.64|1
1737883410000|2025-01-26 09:23:30|81.23|80.63|81.16|80.56|81.23|80.63|81.16|80.56|7
1737883430000|2025-01-26 09:23:50|81.18|80.58|81.19|80.59|81.24|80.64|81.18|80.58|7
1737883460000|2025-01-26 09:24:20|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737883480000|2025-01-26 09:24:40|81.11|80.51|81.13|80.53|81.13|80.53|81.11|80.51|2
1737883490000|2025-01-26 09:24:50|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737883520000|2025-01-26 09:25:20|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737883530000|2025-01-26 09:25:30|81.06|80.46|81.02|80.42|81.09|80.49|81.02|80.42|6
1737883540000|2025-01-26 09:25:40|81.03|80.43|81.04|80.44|81.04|80.44|81.03|80.43|2
1737883550000|2025-01-26 09:25:50|81.03|80.43|81.03|80.43|81.03|80.43|81.02|80.42|3
1737883560000|2025-01-26 09:26:00|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|3
1737883570000|2025-01-26 09:26:10|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737883590000|2025-01-26 09:26:30|80.98|80.38|80.99|80.39|80.99|80.39|80.98|80.38|2
1737883600000|2025-01-26 09:26:40|81|80.4|80.99|80.39|81|80.4|80.99|80.39|4
1737883620000|2025-01-26 09:27:00|80.94|80.34|80.94|80.34|80.95|80.35|80.94|80.34|3
1737883630000|2025-01-26 09:27:10|80.93|80.33|80.9|80.3|80.93|80.33|80.9|80.3|4
1737883640000|2025-01-26 09:27:20|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737883650000|2025-01-26 09:27:30|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737883660000|2025-01-26 09:27:40|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737883680000|2025-01-26 09:28:00|80.95|80.35|80.92|80.32|80.97|80.37|80.92|80.32|6
1737883690000|2025-01-26 09:28:10|80.94|80.34|80.97|80.37|80.97|80.37|80.94|80.34|4
1737883720000|2025-01-26 09:28:40|80.93|80.33|80.97|80.37|80.97|80.37|80.91|80.31|9
1737883740000|2025-01-26 09:29:00|81|80.4|81|80.4|81|80.4|80.99|80.39|3
1737883750000|2025-01-26 09:29:10|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737883760000|2025-01-26 09:29:20|81|80.4|80.99|80.39|81|80.4|80.99|80.39|2
1737883830000|2025-01-26 09:30:30|80.98|80.38|80.91|80.31|80.98|80.38|80.91|80.31|5
1737883840000|2025-01-26 09:30:40|80.9|80.3|80.9|80.3|80.93|80.33|80.9|80.3|5
1737883850000|2025-01-26 09:30:50|80.91|80.31|80.97|80.37|80.97|80.37|80.91|80.31|4
1737883860000|2025-01-26 09:31:00|80.92|80.32|80.9|80.3|80.95|80.35|80.9|80.3|4
1737883880000|2025-01-26 09:31:20|80.89|80.29|80.81|80.21|80.89|80.29|80.81|80.21|5
1737883890000|2025-01-26 09:31:30|80.8|80.2|80.87|80.27|80.87|80.27|80.8|80.2|5
1737883920000|2025-01-26 09:32:00|80.91|80.31|80.82|80.22|80.92|80.32|80.82|80.22|10
1737883930000|2025-01-26 09:32:10|80.84|80.24|80.85|80.25|80.91|80.31|80.84|80.24|6
1737883940000|2025-01-26 09:32:20|80.86|80.26|80.83|80.23|80.86|80.26|80.83|80.23|3
1737883950000|2025-01-26 09:32:30|80.82|80.22|80.8|80.2|80.82|80.22|80.8|80.2|3
1737883980000|2025-01-26 09:33:00|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737884000000|2025-01-26 09:33:20|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737884020000|2025-01-26 09:33:40|80.69|80.09|80.72|80.12|80.72|80.12|80.68|80.08|5
1737884030000|2025-01-26 09:33:50|80.7|80.1|80.7|80.1|80.71|80.11|80.7|80.1|3
1737884040000|2025-01-26 09:34:00|80.67|80.07|80.69|80.09|80.69|80.09|80.67|80.07|3
1737884050000|2025-01-26 09:34:10|80.68|80.08|80.67|80.07|80.68|80.08|80.64|80.04|6
1737884060000|2025-01-26 09:34:20|80.66|80.06|80.65|80.05|80.66|80.06|80.65|80.05|2
1737884070000|2025-01-26 09:34:30|80.66|80.06|80.69|80.09|80.69|80.09|80.66|80.06|4
1737884080000|2025-01-26 09:34:40|80.7|80.1|80.72|80.12|80.8|80.2|80.69|80.09|13
1737884090000|2025-01-26 09:34:50|80.71|80.11|80.7|80.1|80.71|80.11|80.7|80.1|2
1737884100000|2025-01-26 09:35:00|80.68|80.08|80.63|80.03|80.68|80.08|80.63|80.03|3
1737884110000|2025-01-26 09:35:10|80.65|80.05|80.64|80.04|80.65|80.05|80.64|80.04|2
1737884120000|2025-01-26 09:35:20|80.62|80.02|80.61|80.01|80.62|80.02|80.61|80.01|2
1737884130000|2025-01-26 09:35:30|80.6|80|80.6|80|80.6|80|80.6|80|1
1737884140000|2025-01-26 09:35:40|80.59|79.99|80.62|80.02|80.62|80.02|80.59|79.99|3
1737884150000|2025-01-26 09:35:50|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737884160000|2025-01-26 09:36:00|80.59|79.99|80.59|79.99|80.6|80|80.59|79.99|3
1737884170000|2025-01-26 09:36:10|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737884180000|2025-01-26 09:36:20|80.6|80|80.6|80|80.6|80|80.6|80|1
1737884190000|2025-01-26 09:36:30|80.55|79.95|80.51|79.91|80.55|79.95|80.51|79.91|5
1737884200000|2025-01-26 09:36:40|80.5|79.9|80.57|79.97|80.57|79.97|80.5|79.9|6
1737884220000|2025-01-26 09:37:00|80.53|79.93|80.57|79.97|80.57|79.97|80.53|79.93|5
1737884260000|2025-01-26 09:37:40|80.52|79.92|80.56|79.96|80.56|79.96|80.52|79.92|2
1737884270000|2025-01-26 09:37:50|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737884280000|2025-01-26 09:38:00|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737884290000|2025-01-26 09:38:10|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737884300000|2025-01-26 09:38:20|80.6|80|80.54|79.94|80.6|80|80.53|79.93|5
1737884310000|2025-01-26 09:38:30|80.52|79.92|80.5|79.9|80.54|79.94|80.5|79.9|4
1737884320000|2025-01-26 09:38:40|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1737884390000|2025-01-26 09:39:50|80.44|79.84|80.41|79.81|80.45|79.85|80.41|79.81|4
1737884400000|2025-01-26 09:40:00|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737884420000|2025-01-26 09:40:20|80.41|79.81|80.33|79.73|80.41|79.81|80.33|79.73|6
1737884430000|2025-01-26 09:40:30|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1737884440000|2025-01-26 09:40:40|80.33|79.73|80.34|79.74|80.34|79.74|80.33|79.73|2
1737884460000|2025-01-26 09:41:00|80.33|79.73|80.37|79.77|80.37|79.77|80.33|79.73|4
1737884470000|2025-01-26 09:41:10|80.33|79.73|80.36|79.76|80.36|79.76|80.32|79.72|6
1737884480000|2025-01-26 09:41:20|80.37|79.77|80.33|79.73|80.38|79.78|80.33|79.73|3
1737884490000|2025-01-26 09:41:30|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737884500000|2025-01-26 09:41:40|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737884510000|2025-01-26 09:41:50|80.32|79.72|80.31|79.71|80.32|79.72|80.31|79.71|2
1737884520000|2025-01-26 09:42:00|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737884530000|2025-01-26 09:42:10|80.32|79.72|80.38|79.78|80.38|79.78|80.32|79.72|6
1737884550000|2025-01-26 09:42:30|80.42|79.82|80.41|79.81|80.43|79.83|80.41|79.81|4
1737884560000|2025-01-26 09:42:40|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737884630000|2025-01-26 09:43:50|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737884640000|2025-01-26 09:44:00|80.44|79.84|80.49|79.89|80.5|79.9|80.44|79.84|6
1737884710000|2025-01-26 09:45:10|80.47|79.87|80.46|79.86|80.47|79.87|80.44|79.84|6
1737884720000|2025-01-26 09:45:20|80.45|79.85|80.44|79.84|80.46|79.86|80.44|79.84|6
1737884730000|2025-01-26 09:45:30|80.46|79.86|80.43|79.83|80.46|79.86|80.43|79.83|3
1737884740000|2025-01-26 09:45:40|80.42|79.82|80.47|79.87|80.47|79.87|80.42|79.82|6
1737884750000|2025-01-26 09:45:50|80.52|79.92|80.5|79.9|80.52|79.92|80.5|79.9|3
1737884760000|2025-01-26 09:46:00|80.49|79.89|80.49|79.89|80.52|79.92|80.49|79.89|5
1737884860000|2025-01-26 09:47:40|80.45|79.85|80.43|79.83|80.45|79.85|80.42|79.82|6
1737884870000|2025-01-26 09:47:50|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737884910000|2025-01-26 09:48:30|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737884920000|2025-01-26 09:48:40|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737884930000|2025-01-26 09:48:50|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737884990000|2025-01-26 09:49:50|80.44|79.84|80.48|79.88|80.48|79.88|80.44|79.84|4
1737885000000|2025-01-26 09:50:00|80.51|79.91|80.49|79.89|80.51|79.91|80.49|79.89|3
1737885050000|2025-01-26 09:50:50|80.48|79.88|80.39|79.79|80.48|79.88|80.39|79.79|10
1737885090000|2025-01-26 09:51:30|80.38|79.78|80.24|79.64|80.38|79.78|80.24|79.64|12
1737885100000|2025-01-26 09:51:40|80.25|79.65|80.25|79.65|80.29|79.69|80.25|79.65|7
1737885110000|2025-01-26 09:51:50|80.26|79.66|80.26|79.66|80.26|79.66|80.26|79.66|1
1737885120000|2025-01-26 09:52:00|80.27|79.67|80.25|79.65|80.27|79.67|80.25|79.65|2
1737885130000|2025-01-26 09:52:10|80.26|79.66|80.27|79.67|80.27|79.67|80.26|79.66|2
1737885140000|2025-01-26 09:52:20|80.28|79.68|80.3|79.7|80.32|79.72|80.28|79.68|4
1737885150000|2025-01-26 09:52:30|80.29|79.69|80.29|79.69|80.3|79.7|80.29|79.69|3
1737885170000|2025-01-26 09:52:50|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737885180000|2025-01-26 09:53:00|80.29|79.69|80.29|79.69|80.3|79.7|80.29|79.69|3
1737885190000|2025-01-26 09:53:10|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|4
1737885200000|2025-01-26 09:53:20|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737885240000|2025-01-26 09:54:00|80.22|79.62|80.28|79.68|80.28|79.68|80.22|79.62|5
1737885270000|2025-01-26 09:54:30|80.29|79.69|80.38|79.78|80.38|79.78|80.29|79.69|5
1737885280000|2025-01-26 09:54:40|80.34|79.74|80.32|79.72|80.34|79.74|80.32|79.72|2
1737885290000|2025-01-26 09:54:50|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737885300000|2025-01-26 09:55:00|80.29|79.69|80.32|79.72|80.32|79.72|80.29|79.69|2
1737885310000|2025-01-26 09:55:10|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737885320000|2025-01-26 09:55:20|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|4
1737885340000|2025-01-26 09:55:40|80.23|79.63|80.25|79.65|80.26|79.66|80.23|79.63|3
1737885350000|2025-01-26 09:55:50|80.24|79.64|80.2|79.6|80.24|79.64|80.2|79.6|3
1737885370000|2025-01-26 09:56:10|80.19|79.59|80.21|79.61|80.21|79.61|80.19|79.59|2
1737885380000|2025-01-26 09:56:20|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737885390000|2025-01-26 09:56:30|80.21|79.61|80.23|79.63|80.25|79.65|80.21|79.61|3
1737885400000|2025-01-26 09:56:40|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737885410000|2025-01-26 09:56:50|80.25|79.65|80.28|79.68|80.28|79.68|80.25|79.65|4
1737885420000|2025-01-26 09:57:00|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737885440000|2025-01-26 09:57:20|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1737885470000|2025-01-26 09:57:50|80.34|79.74|80.39|79.79|80.4|79.8|80.34|79.74|6
1737885510000|2025-01-26 09:58:30|80.35|79.75|80.38|79.78|80.38|79.78|80.34|79.74|6
1737885540000|2025-01-26 09:59:00|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737885550000|2025-01-26 09:59:10|80.42|79.82|80.41|79.81|80.42|79.82|80.39|79.79|4
1737885560000|2025-01-26 09:59:20|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737885570000|2025-01-26 09:59:30|80.39|79.79|80.41|79.81|80.41|79.81|80.39|79.79|2
1737885580000|2025-01-26 09:59:40|80.4|79.8|80.39|79.79|80.4|79.8|80.39|79.79|2
1737885640000|2025-01-26 10:00:40|80.34|79.74|80.33|79.73|80.35|79.75|80.31|79.71|7
1737885650000|2025-01-26 10:00:50|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737885670000|2025-01-26 10:01:10|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737885680000|2025-01-26 10:01:20|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737885690000|2025-01-26 10:01:30|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737885710000|2025-01-26 10:01:50|80.3|79.7|80.39|79.79|80.39|79.79|80.3|79.7|7
1737885720000|2025-01-26 10:02:00|80.44|79.84|80.43|79.83|80.44|79.84|80.43|79.83|2
1737885730000|2025-01-26 10:02:10|80.4|79.8|80.44|79.84|80.45|79.85|80.4|79.8|4
1737885740000|2025-01-26 10:02:20|80.45|79.85|80.46|79.86|80.49|79.89|80.44|79.84|9
1737885750000|2025-01-26 10:02:30|80.47|79.87|80.51|79.91|80.51|79.91|80.47|79.87|3
1737885760000|2025-01-26 10:02:40|80.52|79.92|80.5|79.9|80.52|79.92|80.5|79.9|2
1737885770000|2025-01-26 10:02:50|80.51|79.91|80.52|79.92|80.52|79.92|80.51|79.91|2
1737885780000|2025-01-26 10:03:00|80.5|79.9|80.5|79.9|80.52|79.92|80.5|79.9|6
1737885790000|2025-01-26 10:03:10|80.49|79.89|80.47|79.87|80.5|79.9|80.44|79.84|13
1737885800000|2025-01-26 10:03:20|80.43|79.83|80.45|79.85|80.45|79.85|80.41|79.81|5
1737885810000|2025-01-26 10:03:30|80.44|79.84|80.44|79.84|80.5|79.9|80.44|79.84|9
1737885840000|2025-01-26 10:04:00|80.47|79.87|80.44|79.84|80.47|79.87|80.44|79.84|2
1737885850000|2025-01-26 10:04:10|80.45|79.85|80.45|79.85|80.45|79.85|80.45|79.85|1
1737885860000|2025-01-26 10:04:20|80.44|79.84|80.44|79.84|80.45|79.85|80.43|79.83|6
1737885870000|2025-01-26 10:04:30|80.45|79.85|80.5|79.9|80.5|79.9|80.45|79.85|6
1737885900000|2025-01-26 10:05:00|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737885910000|2025-01-26 10:05:10|80.5|79.9|80.52|79.92|80.52|79.92|80.5|79.9|3
1737885950000|2025-01-26 10:05:50|80.53|79.93|80.6|80|80.6|80|80.53|79.93|6
1737885960000|2025-01-26 10:06:00|80.64|80.04|80.64|80.04|80.64|80.04|80.64|80.04|1
1737885970000|2025-01-26 10:06:10|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737886000000|2025-01-26 10:06:40|80.61|80.01|80.63|80.03|80.63|80.03|80.61|80.01|3
1737886010000|2025-01-26 10:06:50|80.61|80.01|80.63|80.03|80.63|80.03|80.61|80.01|3
1737886040000|2025-01-26 10:07:20|80.62|80.02|80.62|80.02|80.62|80.02|80.61|80.01|3
1737886060000|2025-01-26 10:07:40|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|2
1737886120000|2025-01-26 10:08:40|80.66|80.06|80.7|80.1|80.7|80.1|80.66|80.06|5
1737886140000|2025-01-26 10:09:00|80.68|80.08|80.63|80.03|80.7|80.1|80.63|80.03|6
1737886150000|2025-01-26 10:09:10|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737886200000|2025-01-26 10:10:00|80.59|79.99|80.61|80.01|80.61|80.01|80.59|79.99|3
1737886210000|2025-01-26 10:10:10|80.6|80|80.61|80.01|80.61|80.01|80.6|80|2
1737886230000|2025-01-26 10:10:30|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737886270000|2025-01-26 10:11:10|80.59|79.99|80.59|79.99|80.6|80|80.59|79.99|3
1737886280000|2025-01-26 10:11:20|80.58|79.98|80.53|79.93|80.58|79.98|80.53|79.93|2
1737886300000|2025-01-26 10:11:40|80.5|79.9|80.5|79.9|80.53|79.93|80.5|79.9|5
1737886420000|2025-01-26 10:13:40|80.57|79.97|80.61|80.01|80.62|80.02|80.57|79.97|4
1737886460000|2025-01-26 10:14:20|80.62|80.02|80.59|79.99|80.62|80.02|80.59|79.99|2
1737886470000|2025-01-26 10:14:30|80.58|79.98|80.61|80.01|80.61|80.01|80.55|79.95|7
1737886490000|2025-01-26 10:14:50|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737886510000|2025-01-26 10:15:10|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737886520000|2025-01-26 10:15:20|80.62|80.02|80.61|80.01|80.62|80.02|80.6|80|3
1737886540000|2025-01-26 10:15:40|80.62|80.02|80.7|80.1|80.7|80.1|80.62|80.02|7
1737886550000|2025-01-26 10:15:50|80.67|80.07|80.65|80.05|80.67|80.07|80.65|80.05|2
1737886560000|2025-01-26 10:16:00|80.66|80.06|80.64|80.04|80.69|80.09|80.63|80.03|8
1737886570000|2025-01-26 10:16:10|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737886590000|2025-01-26 10:16:30|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737886640000|2025-01-26 10:17:20|80.59|79.99|80.54|79.94|80.6|80|80.54|79.94|5
1737886650000|2025-01-26 10:17:30|80.51|79.91|80.52|79.92|80.55|79.95|80.51|79.91|4
1737886660000|2025-01-26 10:17:40|80.5|79.9|80.5|79.9|80.51|79.91|80.49|79.89|4
1737886670000|2025-01-26 10:17:50|80.51|79.91|80.52|79.92|80.52|79.92|80.49|79.89|5
1737886700000|2025-01-26 10:18:20|80.57|79.97|80.6|80|80.6|80|80.57|79.97|4
1737886710000|2025-01-26 10:18:30|80.58|79.98|80.56|79.96|80.6|80|80.56|79.96|5
1737886720000|2025-01-26 10:18:40|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737886730000|2025-01-26 10:18:50|80.55|79.95|80.57|79.97|80.57|79.97|80.53|79.93|5
1737886740000|2025-01-26 10:19:00|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737886780000|2025-01-26 10:19:40|80.62|80.02|80.62|80.02|80.63|80.03|80.62|80.02|3
1737886790000|2025-01-26 10:19:50|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737886810000|2025-01-26 10:20:10|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737886850000|2025-01-26 10:20:50|80.58|79.98|80.53|79.93|80.58|79.98|80.53|79.93|4
1737886860000|2025-01-26 10:21:00|80.52|79.92|80.54|79.94|80.54|79.94|80.51|79.91|3
1737886870000|2025-01-26 10:21:10|80.53|79.93|80.53|79.93|80.53|79.93|80.51|79.91|4
1737886880000|2025-01-26 10:21:20|80.51|79.91|80.52|79.92|80.52|79.92|80.51|79.91|2
1737886890000|2025-01-26 10:21:30|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737886900000|2025-01-26 10:21:40|80.51|79.91|80.53|79.93|80.53|79.93|80.51|79.91|2
1737886910000|2025-01-26 10:21:50|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737886930000|2025-01-26 10:22:10|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737886940000|2025-01-26 10:22:20|80.55|79.95|80.52|79.92|80.56|79.96|80.52|79.92|4
1737886950000|2025-01-26 10:22:30|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737886980000|2025-01-26 10:23:00|80.52|79.92|80.52|79.92|80.55|79.95|80.52|79.92|5
1737887010000|2025-01-26 10:23:30|80.6|80|80.6|80|80.6|80|80.6|80|1
1737887020000|2025-01-26 10:23:40|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737887050000|2025-01-26 10:24:10|80.54|79.94|80.54|79.94|80.55|79.95|80.54|79.94|3
1737887060000|2025-01-26 10:24:20|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737887070000|2025-01-26 10:24:30|80.54|79.94|80.56|79.96|80.56|79.96|80.54|79.94|3
1737887080000|2025-01-26 10:24:40|80.57|79.97|80.59|79.99|80.59|79.99|80.57|79.97|2
1737887100000|2025-01-26 10:25:00|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737887110000|2025-01-26 10:25:10|80.53|79.93|80.5|79.9|80.55|79.95|80.5|79.9|5
1737887120000|2025-01-26 10:25:20|80.51|79.91|80.53|79.93|80.56|79.96|80.51|79.91|11
1737887170000|2025-01-26 10:26:10|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737887220000|2025-01-26 10:27:00|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737887230000|2025-01-26 10:27:10|80.46|79.86|80.41|79.81|80.46|79.86|80.41|79.81|4
1737887240000|2025-01-26 10:27:20|80.4|79.8|80.39|79.79|80.4|79.8|80.39|79.79|2
1737887250000|2025-01-26 10:27:30|80.4|79.8|80.46|79.86|80.46|79.86|80.39|79.79|6
1737887260000|2025-01-26 10:27:40|80.47|79.87|80.42|79.82|80.47|79.87|80.4|79.8|5
1737887270000|2025-01-26 10:27:50|80.44|79.84|80.49|79.89|80.5|79.9|80.44|79.84|5
1737887410000|2025-01-26 10:30:10|80.54|79.94|80.59|79.99|80.59|79.99|80.54|79.94|6
1737887420000|2025-01-26 10:30:20|80.6|80|80.59|79.99|80.6|80|80.58|79.98|3
1737887430000|2025-01-26 10:30:30|80.6|80|80.6|80|80.6|80|80.6|80|1
1737887470000|2025-01-26 10:31:10|80.58|79.98|80.6|80|80.6|80|80.58|79.98|3
1737887520000|2025-01-26 10:32:00|80.63|80.03|80.61|80.01|80.63|80.03|80.61|80.01|2
1737887530000|2025-01-26 10:32:10|80.65|80.05|80.68|80.08|80.68|80.08|80.63|80.03|4
1737887540000|2025-01-26 10:32:20|80.64|80.04|80.62|80.02|80.64|80.04|80.62|80.02|5
1737887550000|2025-01-26 10:32:30|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737887560000|2025-01-26 10:32:40|80.6|80|80.59|79.99|80.61|80.01|80.59|79.99|4
1737887580000|2025-01-26 10:33:00|80.54|79.94|80.51|79.91|80.54|79.94|80.51|79.91|3
1737887600000|2025-01-26 10:33:20|80.5|79.9|80.59|79.99|80.59|79.99|80.49|79.89|10
1737887610000|2025-01-26 10:33:30|80.6|80|80.53|79.93|80.6|80|80.52|79.92|10
1737887620000|2025-01-26 10:33:40|80.55|79.95|80.58|79.98|80.58|79.98|80.55|79.95|4
1737887630000|2025-01-26 10:33:50|80.59|79.99|80.58|79.98|80.6|80|80.58|79.98|5
1737887640000|2025-01-26 10:34:00|80.59|79.99|80.6|80|80.6|80|80.58|79.98|6
1737887650000|2025-01-26 10:34:10|80.58|79.98|80.6|80|80.6|80|80.58|79.98|3
1737887660000|2025-01-26 10:34:20|80.59|79.99|80.59|79.99|80.6|80|80.59|79.99|3
1737887670000|2025-01-26 10:34:30|80.58|79.98|80.6|80|80.6|80|80.56|79.96|6
1737887700000|2025-01-26 10:35:00|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737887710000|2025-01-26 10:35:10|80.64|80.04|80.62|80.02|80.64|80.04|80.62|80.02|3
1737887720000|2025-01-26 10:35:20|80.6|80|80.61|80.01|80.61|80.01|80.6|80|2
1737887730000|2025-01-26 10:35:30|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737887740000|2025-01-26 10:35:40|80.6|80|80.61|80.01|80.61|80.01|80.6|80|2
1737887800000|2025-01-26 10:36:40|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737887810000|2025-01-26 10:36:50|80.55|79.95|80.53|79.93|80.55|79.95|80.52|79.92|7
1737887820000|2025-01-26 10:37:00|80.52|79.92|80.4|79.8|80.52|79.92|80.4|79.8|9
1737887830000|2025-01-26 10:37:10|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737887840000|2025-01-26 10:37:20|80.39|79.79|80.4|79.8|80.4|79.8|80.39|79.79|2
1737887850000|2025-01-26 10:37:30|80.39|79.79|80.4|79.8|80.4|79.8|80.39|79.79|2
1737887860000|2025-01-26 10:37:40|80.39|79.79|80.43|79.83|80.43|79.83|80.39|79.79|3
1737887880000|2025-01-26 10:38:00|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737887890000|2025-01-26 10:38:10|80.41|79.81|80.46|79.86|80.47|79.87|80.41|79.81|3
1737887900000|2025-01-26 10:38:20|80.51|79.91|80.49|79.89|80.51|79.91|80.48|79.88|3
1737887910000|2025-01-26 10:38:30|80.48|79.88|80.44|79.84|80.48|79.88|80.42|79.82|4
1737887920000|2025-01-26 10:38:40|80.43|79.83|80.41|79.81|80.43|79.83|80.41|79.81|2
1737887930000|2025-01-26 10:38:50|80.44|79.84|80.43|79.83|80.44|79.84|80.43|79.83|2
1737887940000|2025-01-26 10:39:00|80.44|79.84|80.49|79.89|80.49|79.89|80.44|79.84|5
1737887950000|2025-01-26 10:39:10|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737887990000|2025-01-26 10:39:50|80.49|79.89|80.41|79.81|80.49|79.89|80.41|79.81|6
1737888010000|2025-01-26 10:40:10|80.4|79.8|80.42|79.82|80.42|79.82|80.4|79.8|4
1737888030000|2025-01-26 10:40:30|80.4|79.8|80.36|79.76|80.4|79.8|80.36|79.76|3
1737888040000|2025-01-26 10:40:40|80.35|79.75|80.3|79.7|80.35|79.75|80.3|79.7|10
1737888060000|2025-01-26 10:41:00|80.31|79.71|80.31|79.71|80.32|79.72|80.31|79.71|3
1737888070000|2025-01-26 10:41:10|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737888100000|2025-01-26 10:41:40|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737888140000|2025-01-26 10:42:20|80.29|79.69|80.29|79.69|80.31|79.71|80.29|79.69|3
1737888150000|2025-01-26 10:42:30|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737888160000|2025-01-26 10:42:40|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737888200000|2025-01-26 10:43:20|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737888240000|2025-01-26 10:44:00|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737888250000|2025-01-26 10:44:10|80.26|79.66|80.24|79.64|80.26|79.66|80.22|79.62|5
1737888260000|2025-01-26 10:44:20|80.23|79.63|80.22|79.62|80.23|79.63|80.22|79.62|2
1737888270000|2025-01-26 10:44:30|80.24|79.64|80.22|79.62|80.24|79.64|80.22|79.62|3
1737888280000|2025-01-26 10:44:40|80.25|79.65|80.24|79.64|80.28|79.68|80.24|79.64|4
1737888290000|2025-01-26 10:44:50|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737888300000|2025-01-26 10:45:00|80.21|79.61|80.24|79.64|80.24|79.64|80.21|79.61|3
1737888310000|2025-01-26 10:45:10|80.23|79.63|80.22|79.62|80.23|79.63|80.22|79.62|2
1737888330000|2025-01-26 10:45:30|80.2|79.6|80.21|79.61|80.22|79.62|80.2|79.6|5
1737888340000|2025-01-26 10:45:40|80.2|79.6|80.3|79.7|80.3|79.7|80.2|79.6|5
1737888370000|2025-01-26 10:46:10|80.34|79.74|80.37|79.77|80.37|79.77|80.34|79.74|3
1737888380000|2025-01-26 10:46:20|80.38|79.78|80.39|79.79|80.39|79.79|80.38|79.78|2
1737888390000|2025-01-26 10:46:30|80.38|79.78|80.4|79.8|80.4|79.8|80.38|79.78|5
1737888420000|2025-01-26 10:47:00|80.44|79.84|80.44|79.84|80.45|79.85|80.44|79.84|3
1737888450000|2025-01-26 10:47:30|80.43|79.83|80.41|79.81|80.43|79.83|80.4|79.8|3
1737888460000|2025-01-26 10:47:40|80.42|79.82|80.43|79.83|80.43|79.83|80.42|79.82|2
1737888480000|2025-01-26 10:48:00|80.42|79.82|80.36|79.76|80.42|79.82|80.36|79.76|6
1737888490000|2025-01-26 10:48:10|80.34|79.74|80.35|79.75|80.35|79.75|80.34|79.74|2
1737888510000|2025-01-26 10:48:30|80.34|79.74|80.33|79.73|80.34|79.74|80.33|79.73|2
1737888520000|2025-01-26 10:48:40|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1737888560000|2025-01-26 10:49:20|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737888570000|2025-01-26 10:49:30|80.33|79.73|80.32|79.72|80.33|79.73|80.32|79.72|2
1737888600000|2025-01-26 10:50:00|80.31|79.71|80.32|79.72|80.32|79.72|80.31|79.71|2
1737888610000|2025-01-26 10:50:10|80.29|79.69|80.3|79.7|80.3|79.7|80.29|79.69|2
1737888650000|2025-01-26 10:50:50|80.33|79.73|80.39|79.79|80.39|79.79|80.33|79.73|5
1737888660000|2025-01-26 10:51:00|80.4|79.8|80.44|79.84|80.44|79.84|80.4|79.8|3
1737888670000|2025-01-26 10:51:10|80.45|79.85|80.45|79.85|80.45|79.85|80.45|79.85|1
1737888690000|2025-01-26 10:51:30|80.44|79.84|80.44|79.84|80.44|79.84|80.44|79.84|1
1737888720000|2025-01-26 10:52:00|80.45|79.85|80.47|79.87|80.49|79.89|80.45|79.85|9
1737888740000|2025-01-26 10:52:20|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|3
1737888760000|2025-01-26 10:52:40|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|3
1737888770000|2025-01-26 10:52:50|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1737888780000|2025-01-26 10:53:00|80.49|79.89|80.52|79.92|80.52|79.92|80.48|79.88|3
1737888790000|2025-01-26 10:53:10|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737888800000|2025-01-26 10:53:20|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737888810000|2025-01-26 10:53:30|80.53|79.93|80.53|79.93|80.53|79.93|80.52|79.92|3
1737888840000|2025-01-26 10:54:00|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737888890000|2025-01-26 10:54:50|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737888960000|2025-01-26 10:56:00|80.5|79.9|80.51|79.91|80.51|79.91|80.5|79.9|2
1737888990000|2025-01-26 10:56:30|80.56|79.96|80.6|80|80.62|80.02|80.56|79.96|8
1737889010000|2025-01-26 10:56:50|80.59|79.99|80.54|79.94|80.59|79.99|80.54|79.94|3
1737889040000|2025-01-26 10:57:20|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737889070000|2025-01-26 10:57:50|80.59|79.99|80.55|79.95|80.59|79.99|80.55|79.95|3
1737889080000|2025-01-26 10:58:00|80.52|79.92|80.55|79.95|80.56|79.96|80.52|79.92|7
1737889090000|2025-01-26 10:58:10|80.56|79.96|80.57|79.97|80.57|79.97|80.56|79.96|2
1737889100000|2025-01-26 10:58:20|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|2
1737889110000|2025-01-26 10:58:30|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737889140000|2025-01-26 10:59:00|80.66|80.06|80.72|80.12|80.72|80.12|80.66|80.06|7
1737889200000|2025-01-26 11:00:00|80.73|80.13|80.79|80.19|80.79|80.19|80.73|80.13|4
1737889230000|2025-01-26 11:00:30|80.73|80.13|80.73|80.13|80.74|80.14|80.73|80.13|3
1737889240000|2025-01-26 11:00:40|80.71|80.11|80.71|80.11|80.72|80.12|80.7|80.1|6
1737889250000|2025-01-26 11:00:50|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737889260000|2025-01-26 11:01:00|80.71|80.11|80.83|80.23|80.83|80.23|80.71|80.11|9
1737889270000|2025-01-26 11:01:10|80.81|80.21|80.76|80.16|80.81|80.21|80.76|80.16|4
1737889280000|2025-01-26 11:01:20|80.75|80.15|80.81|80.21|80.81|80.21|80.75|80.15|4
1737889290000|2025-01-26 11:01:30|80.8|80.2|80.78|80.18|80.81|80.21|80.76|80.16|7
1737889310000|2025-01-26 11:01:50|80.79|80.19|80.8|80.2|80.8|80.2|80.78|80.18|3
1737889320000|2025-01-26 11:02:00|80.84|80.24|80.83|80.23|80.88|80.28|80.83|80.23|4
1737889330000|2025-01-26 11:02:10|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737889340000|2025-01-26 11:02:20|80.81|80.21|80.84|80.24|80.84|80.24|80.81|80.21|4
1737889350000|2025-01-26 11:02:30|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737889360000|2025-01-26 11:02:40|80.81|80.21|80.73|80.13|80.82|80.22|80.73|80.13|7
1737889370000|2025-01-26 11:02:50|80.72|80.12|80.75|80.15|80.75|80.15|80.71|80.11|6
1737889380000|2025-01-26 11:03:00|80.74|80.14|80.71|80.11|80.74|80.14|80.71|80.11|4
1737889390000|2025-01-26 11:03:10|80.75|80.15|80.8|80.2|80.8|80.2|80.75|80.15|10
1737889400000|2025-01-26 11:03:20|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737889420000|2025-01-26 11:03:40|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737889430000|2025-01-26 11:03:50|80.84|80.24|80.82|80.22|80.84|80.24|80.82|80.22|3
1737889440000|2025-01-26 11:04:00|80.85|80.25|80.82|80.22|80.86|80.26|80.81|80.21|7
1737889450000|2025-01-26 11:04:10|80.83|80.23|80.82|80.22|80.84|80.24|80.79|80.19|11
1737889460000|2025-01-26 11:04:20|80.81|80.21|80.81|80.21|80.82|80.22|80.81|80.21|3
1737889470000|2025-01-26 11:04:30|80.82|80.22|80.81|80.21|80.83|80.23|80.81|80.21|4
1737889500000|2025-01-26 11:05:00|80.85|80.25|80.82|80.22|80.85|80.25|80.82|80.22|2
1737889540000|2025-01-26 11:05:40|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737889580000|2025-01-26 11:06:20|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737889590000|2025-01-26 11:06:30|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737889620000|2025-01-26 11:07:00|80.8|80.2|80.8|80.2|80.81|80.21|80.8|80.2|3
1737889700000|2025-01-26 11:08:20|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737889710000|2025-01-26 11:08:30|80.78|80.18|80.74|80.14|80.78|80.18|80.74|80.14|3
1737889720000|2025-01-26 11:08:40|80.73|80.13|80.78|80.18|80.78|80.18|80.73|80.13|4
1737889730000|2025-01-26 11:08:50|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737889740000|2025-01-26 11:09:00|80.8|80.2|80.8|80.2|80.8|80.2|80.79|80.19|3
1737889830000|2025-01-26 11:10:30|80.85|80.25|80.89|80.29|80.9|80.3|80.85|80.25|5
1737889850000|2025-01-26 11:10:50|80.93|80.33|80.89|80.29|80.93|80.33|80.89|80.29|2
1737889860000|2025-01-26 11:11:00|80.92|80.32|80.9|80.3|80.92|80.32|80.9|80.3|3
1737889900000|2025-01-26 11:11:40|80.92|80.32|80.98|80.38|80.98|80.38|80.92|80.32|5
1737889910000|2025-01-26 11:11:50|80.99|80.39|80.99|80.39|81.01|80.41|80.99|80.39|3
1737889950000|2025-01-26 11:12:30|80.97|80.37|80.89|80.29|80.97|80.37|80.89|80.29|7
1737889960000|2025-01-26 11:12:40|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737889970000|2025-01-26 11:12:50|80.92|80.32|80.99|80.39|80.99|80.39|80.92|80.32|5
1737889980000|2025-01-26 11:13:00|80.98|80.38|80.9|80.3|80.98|80.38|80.9|80.3|6
1737890010000|2025-01-26 11:13:30|80.95|80.35|80.98|80.38|80.98|80.38|80.95|80.35|4
1737890020000|2025-01-26 11:13:40|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1737890050000|2025-01-26 11:14:10|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737890060000|2025-01-26 11:14:20|80.93|80.33|80.91|80.31|80.93|80.33|80.91|80.31|3
1737890070000|2025-01-26 11:14:30|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737890090000|2025-01-26 11:14:50|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737890100000|2025-01-26 11:15:00|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737890110000|2025-01-26 11:15:10|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737890140000|2025-01-26 11:15:40|80.93|80.33|80.99|80.39|80.99|80.39|80.93|80.33|6
1737890150000|2025-01-26 11:15:50|81|80.4|80.95|80.35|81|80.4|80.92|80.32|10
1737890160000|2025-01-26 11:16:00|80.94|80.34|80.93|80.33|80.94|80.34|80.93|80.33|6
1737890170000|2025-01-26 11:16:10|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737890180000|2025-01-26 11:16:20|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737890200000|2025-01-26 11:16:40|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737890220000|2025-01-26 11:17:00|80.89|80.29|80.82|80.22|80.89|80.29|80.82|80.22|5
1737890230000|2025-01-26 11:17:10|80.81|80.21|80.82|80.22|80.83|80.23|80.81|80.21|5
1737890240000|2025-01-26 11:17:20|80.86|80.26|80.89|80.29|80.91|80.31|80.86|80.26|11
1737890250000|2025-01-26 11:17:30|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737890260000|2025-01-26 11:17:40|80.9|80.3|80.89|80.29|80.91|80.31|80.88|80.28|5
1737890280000|2025-01-26 11:18:00|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737890330000|2025-01-26 11:18:50|80.9|80.3|80.98|80.38|80.98|80.38|80.89|80.29|6
1737890360000|2025-01-26 11:19:20|80.97|80.37|80.93|80.33|80.97|80.37|80.93|80.33|3
1737890370000|2025-01-26 11:19:30|80.92|80.32|80.91|80.31|80.92|80.32|80.88|80.28|4
1737890400000|2025-01-26 11:20:00|80.89|80.29|80.9|80.3|80.91|80.31|80.89|80.29|9
1737890410000|2025-01-26 11:20:10|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737890460000|2025-01-26 11:21:00|80.9|80.3|80.97|80.37|80.99|80.39|80.9|80.3|12
1737890490000|2025-01-26 11:21:30|81.01|80.41|81.1|80.5|81.1|80.5|80.98|80.38|17
1737890500000|2025-01-26 11:21:40|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1737890540000|2025-01-26 11:22:20|81.08|80.48|81.09|80.49|81.09|80.49|81.06|80.46|5
1737890550000|2025-01-26 11:22:30|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737890560000|2025-01-26 11:22:40|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737890630000|2025-01-26 11:23:50|81.08|80.48|81.09|80.49|81.09|80.49|81.08|80.48|2
1737890640000|2025-01-26 11:24:00|81.07|80.47|81.03|80.43|81.07|80.47|81|80.4|7
1737890650000|2025-01-26 11:24:10|81.02|80.42|81.01|80.41|81.02|80.42|80.99|80.39|7
1737890660000|2025-01-26 11:24:20|81|80.4|81|80.4|81|80.4|81|80.4|1
1737890680000|2025-01-26 11:24:40|80.98|80.38|80.92|80.32|80.99|80.39|80.92|80.32|8
1737890690000|2025-01-26 11:24:50|80.89|80.29|80.9|80.3|80.91|80.31|80.89|80.29|3
1737890710000|2025-01-26 11:25:10|80.93|80.33|80.93|80.33|80.94|80.34|80.93|80.33|3
1737890720000|2025-01-26 11:25:20|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737890770000|2025-01-26 11:26:10|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737890790000|2025-01-26 11:26:30|80.91|80.31|80.8|80.2|80.91|80.31|80.8|80.2|7
1737890800000|2025-01-26 11:26:40|80.78|80.18|80.82|80.22|80.83|80.23|80.78|80.18|4
1737890810000|2025-01-26 11:26:50|80.81|80.21|80.81|80.21|80.82|80.22|80.8|80.2|6
1737890830000|2025-01-26 11:27:10|80.8|80.2|80.81|80.21|80.82|80.22|80.8|80.2|3
1737890840000|2025-01-26 11:27:20|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737890880000|2025-01-26 11:28:00|80.82|80.22|80.83|80.23|80.84|80.24|80.82|80.22|3
1737890890000|2025-01-26 11:28:10|80.81|80.21|80.82|80.22|80.83|80.23|80.81|80.21|4
1737890900000|2025-01-26 11:28:20|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737890940000|2025-01-26 11:29:00|80.84|80.24|80.82|80.22|80.84|80.24|80.8|80.2|3
1737890950000|2025-01-26 11:29:10|80.81|80.21|80.84|80.24|80.86|80.26|80.81|80.21|7
1737890960000|2025-01-26 11:29:20|80.83|80.23|80.82|80.22|80.84|80.24|80.82|80.22|4
1737890980000|2025-01-26 11:29:40|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737891000000|2025-01-26 11:30:00|80.83|80.23|80.89|80.29|80.89|80.29|80.83|80.23|5
1737891010000|2025-01-26 11:30:10|80.87|80.27|80.81|80.21|80.87|80.27|80.81|80.21|5
1737891020000|2025-01-26 11:30:20|80.77|80.17|80.8|80.2|80.81|80.21|80.77|80.17|6
1737891030000|2025-01-26 11:30:30|80.84|80.24|80.86|80.26|80.89|80.29|80.84|80.24|5
1737891040000|2025-01-26 11:30:40|80.83|80.23|80.83|80.23|80.86|80.26|80.83|80.23|4
1737891050000|2025-01-26 11:30:50|80.84|80.24|80.92|80.32|80.92|80.32|80.84|80.24|5
1737891060000|2025-01-26 11:31:00|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737891100000|2025-01-26 11:31:40|80.89|80.29|80.82|80.22|80.9|80.3|80.82|80.22|8
1737891110000|2025-01-26 11:31:50|80.84|80.24|80.86|80.26|80.86|80.26|80.84|80.24|6
1737891120000|2025-01-26 11:32:00|80.87|80.27|80.93|80.33|80.94|80.34|80.87|80.27|5
1737891130000|2025-01-26 11:32:10|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737891140000|2025-01-26 11:32:20|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737891190000|2025-01-26 11:33:10|80.89|80.29|80.82|80.22|80.9|80.3|80.82|80.22|9
1737891200000|2025-01-26 11:33:20|80.81|80.21|80.81|80.21|80.81|80.21|80.78|80.18|3
1737891220000|2025-01-26 11:33:40|80.82|80.22|80.86|80.26|80.86|80.26|80.81|80.21|3
1737891230000|2025-01-26 11:33:50|80.87|80.27|80.89|80.29|80.9|80.3|80.86|80.26|7
1737891240000|2025-01-26 11:34:00|80.93|80.33|80.92|80.32|80.93|80.33|80.9|80.3|8
1737891250000|2025-01-26 11:34:10|80.91|80.31|80.97|80.37|80.97|80.37|80.91|80.31|6
1737891260000|2025-01-26 11:34:20|80.98|80.38|80.97|80.37|80.98|80.38|80.97|80.37|2
1737891270000|2025-01-26 11:34:30|81|80.4|81|80.4|81|80.4|81|80.4|1
1737891310000|2025-01-26 11:35:10|80.99|80.39|80.9|80.3|81|80.4|80.9|80.3|7
1737891320000|2025-01-26 11:35:20|80.93|80.33|80.99|80.39|81.01|80.41|80.93|80.33|9
1737891330000|2025-01-26 11:35:30|80.98|80.38|80.94|80.34|81|80.4|80.94|80.34|11
1737891340000|2025-01-26 11:35:40|80.95|80.35|80.99|80.39|80.99|80.39|80.95|80.35|4
1737891350000|2025-01-26 11:35:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737891400000|2025-01-26 11:36:40|81.01|80.41|81.08|80.48|81.08|80.48|81.01|80.41|8
1737891410000|2025-01-26 11:36:50|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737891420000|2025-01-26 11:37:00|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1737891430000|2025-01-26 11:37:10|81.1|80.5|81.09|80.49|81.1|80.5|81.08|80.48|6
1737891440000|2025-01-26 11:37:20|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737891490000|2025-01-26 11:38:10|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|4
1737891500000|2025-01-26 11:38:20|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737891690000|2025-01-26 11:41:30|81.09|80.49|81.1|80.5|81.1|80.5|81.09|80.49|2
1737891710000|2025-01-26 11:41:50|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1737891720000|2025-01-26 11:42:00|81.08|80.48|81.02|80.42|81.08|80.48|81.02|80.42|5
1737891730000|2025-01-26 11:42:10|81.01|80.41|81.01|80.41|81.01|80.41|81|80.4|5
1737891740000|2025-01-26 11:42:20|81|80.4|81|80.4|81|80.4|81|80.4|1
1737891750000|2025-01-26 11:42:30|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737891760000|2025-01-26 11:42:40|81.06|80.46|81.07|80.47|81.07|80.47|81.05|80.45|3
1737891780000|2025-01-26 11:43:00|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1737891810000|2025-01-26 11:43:30|81.07|80.47|81.02|80.42|81.07|80.47|80.99|80.39|6
1737891820000|2025-01-26 11:43:40|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737891850000|2025-01-26 11:44:10|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1737891910000|2025-01-26 11:45:10|81|80.4|80.99|80.39|81|80.4|80.99|80.39|2
1737891920000|2025-01-26 11:45:20|80.98|80.38|80.98|80.38|80.98|80.38|80.98|80.38|1
1737891950000|2025-01-26 11:45:50|81|80.4|81.09|80.49|81.09|80.49|81|80.4|5
1737891980000|2025-01-26 11:46:20|81.08|80.48|81.04|80.44|81.08|80.48|81.04|80.44|3
1737891990000|2025-01-26 11:46:30|81.03|80.43|81.01|80.41|81.03|80.43|80.98|80.38|10
1737892020000|2025-01-26 11:47:00|81.06|80.46|81.09|80.49|81.09|80.49|81.06|80.46|4
1737892030000|2025-01-26 11:47:10|81.11|80.51|81.09|80.49|81.11|80.51|81.09|80.49|2
1737892040000|2025-01-26 11:47:20|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|5
1737892050000|2025-01-26 11:47:30|81.07|80.47|81.01|80.41|81.07|80.47|80.99|80.39|5
1737892060000|2025-01-26 11:47:40|81|80.4|81|80.4|81.04|80.44|81|80.4|6
1737892070000|2025-01-26 11:47:50|80.99|80.39|81|80.4|81.02|80.42|80.99|80.39|4
1737892080000|2025-01-26 11:48:00|81.02|80.42|80.93|80.33|81.02|80.42|80.93|80.33|7
1737892090000|2025-01-26 11:48:10|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737892100000|2025-01-26 11:48:20|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|4
1737892110000|2025-01-26 11:48:30|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737892130000|2025-01-26 11:48:50|80.96|80.36|80.97|80.37|80.97|80.37|80.96|80.36|2
1737892140000|2025-01-26 11:49:00|80.98|80.38|80.93|80.33|80.99|80.39|80.93|80.33|5
1737892170000|2025-01-26 11:49:30|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|4
1737892180000|2025-01-26 11:49:40|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737892190000|2025-01-26 11:49:50|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737892200000|2025-01-26 11:50:00|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737892390000|2025-01-26 11:53:10|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737892400000|2025-01-26 11:53:20|80.96|80.36|81.02|80.42|81.03|80.43|80.96|80.36|9
1737892410000|2025-01-26 11:53:30|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737892450000|2025-01-26 11:54:10|80.99|80.39|81.01|80.41|81.01|80.41|80.99|80.39|3
1737892460000|2025-01-26 11:54:20|81|80.4|80.99|80.39|81.01|80.41|80.98|80.38|8
1737892470000|2025-01-26 11:54:30|81|80.4|81|80.4|81|80.4|81|80.4|1
1737892590000|2025-01-26 11:56:30|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737892600000|2025-01-26 11:56:40|81.02|80.42|81|80.4|81.02|80.42|81|80.4|3
1737892620000|2025-01-26 11:57:00|81.03|80.43|81.08|80.48|81.11|80.51|81.03|80.43|9
1737892640000|2025-01-26 11:57:20|81.09|80.49|81.09|80.49|81.09|80.49|81.08|80.48|3
1737892670000|2025-01-26 11:57:50|81.12|80.52|81.09|80.49|81.12|80.52|81.09|80.49|2
1737892680000|2025-01-26 11:58:00|81.1|80.5|81.1|80.5|81.1|80.5|81.09|80.49|3
1737892690000|2025-01-26 11:58:10|81.14|80.54|81.18|80.58|81.18|80.58|81.12|80.52|5
1737892750000|2025-01-26 11:59:10|81.19|80.59|81.19|80.59|81.19|80.59|81.18|80.58|3
1737892760000|2025-01-26 11:59:20|81.18|80.58|81.19|80.59|81.19|80.59|81.18|80.58|6
1737892770000|2025-01-26 11:59:30|81.18|80.58|81.18|80.58|81.18|80.58|81.18|80.58|1
1737892780000|2025-01-26 11:59:40|81.19|80.59|81.19|80.59|81.19|80.59|81.19|80.59|1
1737892790000|2025-01-26 11:59:50|81.22|80.62|81.2|80.6|81.22|80.62|81.19|80.59|3
1737892800000|2025-01-26 12:00:00|81.18|80.58|81.17|80.57|81.18|80.58|81.09|80.49|9
1737892810000|2025-01-26 12:00:10|81.18|80.58|81.2|80.6|81.2|80.6|81.17|80.57|5
1737892830000|2025-01-26 12:00:30|81.18|80.58|81.1|80.5|81.18|80.58|81.09|80.49|8
1737892840000|2025-01-26 12:00:40|81.11|80.51|81.1|80.5|81.13|80.53|81.1|80.5|5
1737892850000|2025-01-26 12:00:50|81.12|80.52|81.11|80.51|81.12|80.52|81.1|80.5|4
1737892860000|2025-01-26 12:01:00|81.1|80.5|81.1|80.5|81.12|80.52|81.09|80.49|14
1737892870000|2025-01-26 12:01:10|81.12|80.52|81.1|80.5|81.12|80.52|81.1|80.5|3
1737892930000|2025-01-26 12:02:10|81.13|80.53|81.11|80.51|81.13|80.53|81.11|80.51|2
1737892950000|2025-01-26 12:02:30|81.1|80.5|81.11|80.51|81.11|80.51|81.09|80.49|5
1737893010000|2025-01-26 12:03:30|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737893020000|2025-01-26 12:03:40|81.08|80.48|81.02|80.42|81.09|80.49|81.02|80.42|9
1737893030000|2025-01-26 12:03:50|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737893040000|2025-01-26 12:04:00|81.03|80.43|81.11|80.51|81.11|80.51|81.02|80.42|9
1737893100000|2025-01-26 12:05:00|81.09|80.49|81.05|80.45|81.09|80.49|81.02|80.42|4
1737893110000|2025-01-26 12:05:10|81.01|80.41|80.99|80.39|81.01|80.41|80.99|80.39|3
1737893150000|2025-01-26 12:05:50|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737893170000|2025-01-26 12:06:10|81.05|80.45|81.03|80.43|81.07|80.47|81.01|80.41|8
1737893180000|2025-01-26 12:06:20|81.02|80.42|81.02|80.42|81.02|80.42|80.98|80.38|7
1737893210000|2025-01-26 12:06:50|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737893220000|2025-01-26 12:07:00|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737893240000|2025-01-26 12:07:20|80.99|80.39|80.91|80.31|80.99|80.39|80.91|80.31|7
1737893250000|2025-01-26 12:07:30|80.92|80.32|80.91|80.31|80.94|80.34|80.91|80.31|4
1737893260000|2025-01-26 12:07:40|80.9|80.3|80.86|80.26|80.9|80.3|80.86|80.26|5
1737893270000|2025-01-26 12:07:50|80.85|80.25|80.87|80.27|80.87|80.27|80.81|80.21|7
1737893280000|2025-01-26 12:08:00|80.88|80.28|80.91|80.31|80.92|80.32|80.88|80.28|8
1737893320000|2025-01-26 12:08:40|80.88|80.28|80.84|80.24|80.88|80.28|80.84|80.24|3
1737893340000|2025-01-26 12:09:00|80.86|80.26|80.89|80.29|80.91|80.31|80.85|80.25|7
1737893350000|2025-01-26 12:09:10|80.87|80.27|80.91|80.31|80.91|80.31|80.87|80.27|4
1737893360000|2025-01-26 12:09:20|80.9|80.3|80.87|80.27|80.91|80.31|80.87|80.27|4
1737893370000|2025-01-26 12:09:30|80.85|80.25|80.82|80.22|80.85|80.25|80.8|80.2|6
1737893380000|2025-01-26 12:09:40|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737893400000|2025-01-26 12:10:00|80.83|80.23|80.85|80.25|80.89|80.29|80.83|80.23|7
1737893410000|2025-01-26 12:10:10|80.86|80.26|80.88|80.28|80.88|80.28|80.86|80.26|3
1737893420000|2025-01-26 12:10:20|80.87|80.27|80.82|80.22|80.87|80.27|80.82|80.22|5
1737893430000|2025-01-26 12:10:30|80.85|80.25|80.86|80.26|80.89|80.29|80.85|80.25|4
1737893440000|2025-01-26 12:10:40|80.87|80.27|80.91|80.31|80.91|80.31|80.87|80.27|4
1737893460000|2025-01-26 12:11:00|80.9|80.3|80.89|80.29|80.91|80.31|80.89|80.29|3
1737893470000|2025-01-26 12:11:10|80.86|80.26|80.84|80.24|80.86|80.26|80.82|80.22|11
1737893480000|2025-01-26 12:11:20|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737893490000|2025-01-26 12:11:30|80.82|80.22|80.82|80.22|80.82|80.22|80.81|80.21|3
1737893500000|2025-01-26 12:11:40|80.81|80.21|80.73|80.13|80.81|80.21|80.73|80.13|7
1737893510000|2025-01-26 12:11:50|80.72|80.12|80.77|80.17|80.77|80.17|80.7|80.1|5
1737893520000|2025-01-26 12:12:00|80.76|80.16|80.76|80.16|80.76|80.16|80.76|80.16|1
1737893540000|2025-01-26 12:12:20|80.8|80.2|80.8|80.2|80.8|80.2|80.77|80.17|8
1737893550000|2025-01-26 12:12:30|80.79|80.19|80.73|80.13|80.79|80.19|80.7|80.1|7
1737893560000|2025-01-26 12:12:40|80.7|80.1|80.72|80.12|80.73|80.13|80.68|80.08|8
1737893580000|2025-01-26 12:13:00|80.69|80.09|80.72|80.12|80.72|80.12|80.69|80.09|2
1737893610000|2025-01-26 12:13:30|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737893620000|2025-01-26 12:13:40|80.76|80.16|80.81|80.21|80.81|80.21|80.76|80.16|4
1737893630000|2025-01-26 12:13:50|80.8|80.2|80.81|80.21|80.82|80.22|80.8|80.2|3
1737893640000|2025-01-26 12:14:00|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737893650000|2025-01-26 12:14:10|80.81|80.21|80.76|80.16|80.81|80.21|80.76|80.16|4
1737893660000|2025-01-26 12:14:20|80.73|80.13|80.71|80.11|80.74|80.14|80.69|80.09|9
1737893670000|2025-01-26 12:14:30|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737893710000|2025-01-26 12:15:10|80.68|80.08|80.71|80.11|80.71|80.11|80.68|80.08|3
1737893730000|2025-01-26 12:15:30|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737893740000|2025-01-26 12:15:40|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737893760000|2025-01-26 12:16:00|80.74|80.14|80.71|80.11|80.74|80.14|80.71|80.11|2
1737893770000|2025-01-26 12:16:10|80.74|80.14|80.8|80.2|80.81|80.21|80.74|80.14|9
1737893780000|2025-01-26 12:16:20|80.82|80.22|80.76|80.16|80.82|80.22|80.76|80.16|8
1737893790000|2025-01-26 12:16:30|80.77|80.17|80.77|80.17|80.77|80.17|80.77|80.17|1
1737893800000|2025-01-26 12:16:40|80.78|80.18|80.82|80.22|80.82|80.22|80.78|80.18|2
1737893810000|2025-01-26 12:16:50|80.81|80.21|80.9|80.3|80.9|80.3|80.81|80.21|6
1737893820000|2025-01-26 12:17:00|80.91|80.31|80.85|80.25|80.91|80.31|80.81|80.21|11
1737893830000|2025-01-26 12:17:10|80.84|80.24|80.81|80.21|80.84|80.24|80.79|80.19|6
1737893840000|2025-01-26 12:17:20|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737893850000|2025-01-26 12:17:30|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737893860000|2025-01-26 12:17:40|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737893870000|2025-01-26 12:17:50|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737893890000|2025-01-26 12:18:10|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737893900000|2025-01-26 12:18:20|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737893910000|2025-01-26 12:18:30|80.77|80.17|80.81|80.21|80.81|80.21|80.77|80.17|3
1737893930000|2025-01-26 12:18:50|80.75|80.15|80.82|80.22|80.82|80.22|80.72|80.12|7
1737893950000|2025-01-26 12:19:10|80.85|80.25|80.84|80.24|80.85|80.25|80.84|80.24|2
1737893960000|2025-01-26 12:19:20|80.83|80.23|80.89|80.29|80.89|80.29|80.83|80.23|5
1737893970000|2025-01-26 12:19:30|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737894010000|2025-01-26 12:20:10|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737894020000|2025-01-26 12:20:20|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737894030000|2025-01-26 12:20:30|80.89|80.29|80.87|80.27|80.91|80.31|80.87|80.27|5
1737894040000|2025-01-26 12:20:40|80.84|80.24|80.92|80.32|80.92|80.32|80.83|80.23|8
1737894050000|2025-01-26 12:20:50|80.89|80.29|80.83|80.23|80.89|80.29|80.83|80.23|5
1737894060000|2025-01-26 12:21:00|80.8|80.2|80.82|80.22|80.82|80.22|80.8|80.2|2
1737894070000|2025-01-26 12:21:10|80.87|80.27|80.89|80.29|80.89|80.29|80.87|80.27|3
1737894080000|2025-01-26 12:21:20|80.88|80.28|80.89|80.29|80.89|80.29|80.85|80.25|5
1737894090000|2025-01-26 12:21:30|80.9|80.3|80.91|80.31|80.92|80.32|80.88|80.28|9
1737894100000|2025-01-26 12:21:40|80.92|80.32|80.9|80.3|80.92|80.32|80.89|80.29|3
1737894130000|2025-01-26 12:22:10|80.83|80.23|80.89|80.29|80.89|80.29|80.82|80.22|6
1737894140000|2025-01-26 12:22:20|80.9|80.3|80.85|80.25|80.9|80.3|80.85|80.25|3
1737894150000|2025-01-26 12:22:30|80.84|80.24|80.83|80.23|80.84|80.24|80.83|80.23|2
1737894160000|2025-01-26 12:22:40|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737894180000|2025-01-26 12:23:00|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737894190000|2025-01-26 12:23:10|80.85|80.25|80.91|80.31|80.91|80.31|80.85|80.25|6
1737894200000|2025-01-26 12:23:20|80.88|80.28|80.8|80.2|80.88|80.28|80.8|80.2|6
1737894210000|2025-01-26 12:23:30|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737894220000|2025-01-26 12:23:40|80.8|80.2|80.83|80.23|80.83|80.23|80.79|80.19|6
1737894230000|2025-01-26 12:23:50|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737894240000|2025-01-26 12:24:00|80.8|80.2|80.82|80.22|80.82|80.22|80.8|80.2|3
1737894250000|2025-01-26 12:24:10|80.83|80.23|80.82|80.22|80.83|80.23|80.8|80.2|7
1737894260000|2025-01-26 12:24:20|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737894270000|2025-01-26 12:24:30|80.81|80.21|80.82|80.22|80.82|80.22|80.79|80.19|6
1737894290000|2025-01-26 12:24:50|80.79|80.19|80.82|80.22|80.82|80.22|80.79|80.19|4
1737894320000|2025-01-26 12:25:20|80.73|80.13|80.72|80.12|80.73|80.13|80.72|80.12|2
1737894330000|2025-01-26 12:25:30|80.73|80.13|80.72|80.12|80.73|80.13|80.72|80.12|2
1737894360000|2025-01-26 12:26:00|80.77|80.17|80.8|80.2|80.8|80.2|80.76|80.16|5
1737894370000|2025-01-26 12:26:10|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737894380000|2025-01-26 12:26:20|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737894430000|2025-01-26 12:27:10|80.82|80.22|80.88|80.28|80.91|80.31|80.82|80.22|5
1737894440000|2025-01-26 12:27:20|80.87|80.27|80.85|80.25|80.87|80.27|80.85|80.25|3
1737894450000|2025-01-26 12:27:30|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|2
1737894460000|2025-01-26 12:27:40|80.89|80.29|80.91|80.31|80.91|80.31|80.89|80.29|3
1737894480000|2025-01-26 12:28:00|80.88|80.28|80.91|80.31|80.91|80.31|80.88|80.28|4
1737894490000|2025-01-26 12:28:10|80.88|80.28|80.83|80.23|80.88|80.28|80.8|80.2|6
1737894500000|2025-01-26 12:28:20|80.8|80.2|80.81|80.21|80.82|80.22|80.8|80.2|3
1737894520000|2025-01-26 12:28:40|80.84|80.24|80.83|80.23|80.84|80.24|80.83|80.23|2
1737894550000|2025-01-26 12:29:10|80.81|80.21|80.88|80.28|80.88|80.28|80.81|80.21|5
1737894560000|2025-01-26 12:29:20|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737894570000|2025-01-26 12:29:30|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1737894640000|2025-01-26 12:30:40|80.89|80.29|80.84|80.24|80.89|80.29|80.84|80.24|4
1737894650000|2025-01-26 12:30:50|80.82|80.22|80.81|80.21|80.83|80.23|80.81|80.21|7
1737894680000|2025-01-26 12:31:20|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737894750000|2025-01-26 12:32:30|80.78|80.18|80.74|80.14|80.78|80.18|80.74|80.14|3
1737894760000|2025-01-26 12:32:40|80.75|80.15|80.78|80.18|80.78|80.18|80.75|80.15|4
1737894770000|2025-01-26 12:32:50|80.79|80.19|80.83|80.23|80.83|80.23|80.79|80.19|3
1737894780000|2025-01-26 12:33:00|80.82|80.22|80.82|80.22|80.82|80.22|80.8|80.2|4
1737894790000|2025-01-26 12:33:10|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737894800000|2025-01-26 12:33:20|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1737894810000|2025-01-26 12:33:30|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737894840000|2025-01-26 12:34:00|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737894850000|2025-01-26 12:34:10|80.81|80.21|80.72|80.12|80.81|80.21|80.72|80.12|8
1737894860000|2025-01-26 12:34:20|80.75|80.15|80.73|80.13|80.75|80.15|80.72|80.12|6
1737894870000|2025-01-26 12:34:30|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737894940000|2025-01-26 12:35:40|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737894950000|2025-01-26 12:35:50|80.75|80.15|80.73|80.13|80.77|80.17|80.73|80.13|4
1737894960000|2025-01-26 12:36:00|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737894970000|2025-01-26 12:36:10|80.74|80.14|80.8|80.2|80.8|80.2|80.74|80.14|6
1737894990000|2025-01-26 12:36:30|80.79|80.19|80.72|80.12|80.8|80.2|80.71|80.11|7
1737895000000|2025-01-26 12:36:40|80.71|80.11|80.72|80.12|80.72|80.12|80.71|80.11|4
1737895010000|2025-01-26 12:36:50|80.71|80.11|80.72|80.12|80.72|80.12|80.71|80.11|2
1737895020000|2025-01-26 12:37:00|80.77|80.17|80.78|80.18|80.78|80.18|80.77|80.17|2
1737895080000|2025-01-26 12:38:00|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737895090000|2025-01-26 12:38:10|80.79|80.19|80.79|80.19|80.81|80.21|80.79|80.19|6
1737895220000|2025-01-26 12:40:20|80.8|80.2|80.8|80.2|80.81|80.21|80.8|80.2|3
1737895230000|2025-01-26 12:40:30|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737895240000|2025-01-26 12:40:40|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737895250000|2025-01-26 12:40:50|80.78|80.18|80.81|80.21|80.81|80.21|80.78|80.18|4
1737895270000|2025-01-26 12:41:10|80.78|80.18|80.81|80.21|80.81|80.21|80.78|80.18|4
1737895280000|2025-01-26 12:41:20|80.79|80.19|80.77|80.17|80.8|80.2|80.77|80.17|4
1737895290000|2025-01-26 12:41:30|80.74|80.14|80.79|80.19|80.79|80.19|80.74|80.14|5
1737895310000|2025-01-26 12:41:50|80.74|80.14|80.72|80.12|80.74|80.14|80.71|80.11|5
1737895330000|2025-01-26 12:42:10|80.71|80.11|80.72|80.12|80.72|80.12|80.71|80.11|2
1737895340000|2025-01-26 12:42:20|80.71|80.11|80.72|80.12|80.72|80.12|80.71|80.11|2
1737895350000|2025-01-26 12:42:30|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737895360000|2025-01-26 12:42:40|80.69|80.09|80.65|80.05|80.69|80.09|80.65|80.05|4
1737895370000|2025-01-26 12:42:50|80.64|80.04|80.69|80.09|80.73|80.13|80.64|80.04|6
1737895380000|2025-01-26 12:43:00|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737895390000|2025-01-26 12:43:10|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737895400000|2025-01-26 12:43:20|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737895440000|2025-01-26 12:44:00|80.74|80.14|80.78|80.18|80.78|80.18|80.74|80.14|9
1737895450000|2025-01-26 12:44:10|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737895460000|2025-01-26 12:44:20|80.79|80.19|80.81|80.21|80.81|80.21|80.79|80.19|3
1737895470000|2025-01-26 12:44:30|80.79|80.19|80.81|80.21|80.81|80.21|80.79|80.19|3
1737895540000|2025-01-26 12:45:40|80.8|80.2|80.81|80.21|80.81|80.21|80.79|80.19|4
1737895550000|2025-01-26 12:45:50|80.79|80.19|80.76|80.16|80.8|80.2|80.75|80.15|6
1737895560000|2025-01-26 12:46:00|80.77|80.17|80.79|80.19|80.79|80.19|80.77|80.17|2
1737895570000|2025-01-26 12:46:10|80.78|80.18|80.74|80.14|80.78|80.18|80.74|80.14|3
1737895590000|2025-01-26 12:46:30|80.75|80.15|80.77|80.17|80.77|80.17|80.75|80.15|3
1737895610000|2025-01-26 12:46:50|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737895620000|2025-01-26 12:47:00|80.8|80.2|80.76|80.16|80.8|80.2|80.73|80.13|6
1737895630000|2025-01-26 12:47:10|80.72|80.12|80.74|80.14|80.74|80.14|80.72|80.12|3
1737895640000|2025-01-26 12:47:20|80.72|80.12|80.74|80.14|80.74|80.14|80.72|80.12|3
1737895650000|2025-01-26 12:47:30|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737895660000|2025-01-26 12:47:40|80.71|80.11|80.71|80.11|80.71|80.11|80.69|80.09|4
1737895670000|2025-01-26 12:47:50|80.69|80.09|80.71|80.11|80.71|80.11|80.69|80.09|3
1737895700000|2025-01-26 12:48:20|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|4
1737895710000|2025-01-26 12:48:30|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|4
1737895720000|2025-01-26 12:48:40|80.72|80.12|80.63|80.03|80.72|80.12|80.6|80|10
1737895730000|2025-01-26 12:48:50|80.62|80.02|80.7|80.1|80.7|80.1|80.62|80.02|5
1737895740000|2025-01-26 12:49:00|80.69|80.09|80.7|80.1|80.71|80.11|80.69|80.09|5
1737895750000|2025-01-26 12:49:10|80.69|80.09|80.63|80.03|80.69|80.09|80.61|80.01|5
1737895760000|2025-01-26 12:49:20|80.67|80.07|80.68|80.08|80.68|80.08|80.66|80.06|3
1737895770000|2025-01-26 12:49:30|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|2
1737895810000|2025-01-26 12:50:10|80.71|80.11|80.72|80.12|80.73|80.13|80.71|80.11|5
1737895820000|2025-01-26 12:50:20|80.71|80.11|80.72|80.12|80.73|80.13|80.71|80.11|3
1737895830000|2025-01-26 12:50:30|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737895900000|2025-01-26 12:51:40|80.72|80.12|80.71|80.11|80.72|80.12|80.7|80.1|6
1737895910000|2025-01-26 12:51:50|80.7|80.1|80.79|80.19|80.79|80.19|80.7|80.1|4
1737895920000|2025-01-26 12:52:00|80.8|80.2|80.8|80.2|80.8|80.2|80.79|80.19|3
1737895930000|2025-01-26 12:52:10|80.81|80.21|80.81|80.21|80.81|80.21|80.8|80.2|3
1737895940000|2025-01-26 12:52:20|80.8|80.2|80.74|80.14|80.8|80.2|80.71|80.11|10
1737895950000|2025-01-26 12:52:30|80.73|80.13|80.73|80.13|80.73|80.13|80.69|80.09|3
1737895960000|2025-01-26 12:52:40|80.74|80.14|80.73|80.13|80.74|80.14|80.7|80.1|7
1737895980000|2025-01-26 12:53:00|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737895990000|2025-01-26 12:53:10|80.74|80.14|80.71|80.11|80.74|80.14|80.71|80.11|2
1737896050000|2025-01-26 12:54:10|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737896060000|2025-01-26 12:54:20|80.75|80.15|80.82|80.22|80.83|80.23|80.75|80.15|5
1737896070000|2025-01-26 12:54:30|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737896090000|2025-01-26 12:54:50|80.71|80.11|80.72|80.12|80.73|80.13|80.7|80.1|5
1737896120000|2025-01-26 12:55:20|80.78|80.18|80.81|80.21|80.81|80.21|80.78|80.18|4
1737896130000|2025-01-26 12:55:30|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737896140000|2025-01-26 12:55:40|80.82|80.22|80.82|80.22|80.82|80.22|80.81|80.21|3
1737896150000|2025-01-26 12:55:50|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737896160000|2025-01-26 12:56:00|80.81|80.21|80.81|80.21|80.82|80.22|80.8|80.2|5
1737896170000|2025-01-26 12:56:10|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737896180000|2025-01-26 12:56:20|80.8|80.2|80.81|80.21|80.81|80.21|80.79|80.19|4
1737896200000|2025-01-26 12:56:40|80.85|80.25|80.82|80.22|80.85|80.25|80.82|80.22|2
1737896210000|2025-01-26 12:56:50|80.85|80.25|80.89|80.29|80.89|80.29|80.85|80.25|5
1737896220000|2025-01-26 12:57:00|80.9|80.3|80.9|80.3|80.91|80.31|80.9|80.3|3
1737896230000|2025-01-26 12:57:10|80.88|80.28|80.83|80.23|80.88|80.28|80.83|80.23|4
1737896240000|2025-01-26 12:57:20|80.82|80.22|80.82|80.22|80.82|80.22|80.81|80.21|5
1737896300000|2025-01-26 12:58:20|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737896310000|2025-01-26 12:58:30|80.83|80.23|80.9|80.3|80.9|80.3|80.83|80.23|6
1737896320000|2025-01-26 12:58:40|80.91|80.31|80.86|80.26|80.92|80.32|80.86|80.26|4
1737896330000|2025-01-26 12:58:50|80.85|80.25|80.84|80.24|80.85|80.25|80.84|80.24|2
1737896340000|2025-01-26 12:59:00|80.8|80.2|80.81|80.21|80.84|80.24|80.8|80.2|7
1737896350000|2025-01-26 12:59:10|80.82|80.22|80.82|80.22|80.83|80.23|80.82|80.22|3
1737896410000|2025-01-26 13:00:10|80.86|80.26|80.9|80.3|80.9|80.3|80.86|80.26|5
1737896420000|2025-01-26 13:00:20|80.88|80.28|80.88|80.28|80.88|80.28|80.88|80.28|1
1737896430000|2025-01-26 13:00:30|80.85|80.25|80.9|80.3|80.9|80.3|80.85|80.25|6
1737896440000|2025-01-26 13:00:40|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737896480000|2025-01-26 13:01:20|80.9|80.3|80.89|80.29|80.92|80.32|80.89|80.29|5
1737896490000|2025-01-26 13:01:30|80.9|80.3|80.92|80.32|80.92|80.32|80.9|80.3|3
1737896510000|2025-01-26 13:01:50|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737896520000|2025-01-26 13:02:00|80.91|80.31|80.83|80.23|80.92|80.32|80.83|80.23|10
1737896530000|2025-01-26 13:02:10|80.79|80.19|80.82|80.22|80.82|80.22|80.79|80.19|2
1737896540000|2025-01-26 13:02:20|80.81|80.21|80.83|80.23|80.86|80.26|80.81|80.21|3
1737896550000|2025-01-26 13:02:30|80.81|80.21|80.91|80.31|80.91|80.31|80.81|80.21|6
1737896560000|2025-01-26 13:02:40|80.86|80.26|80.84|80.24|80.86|80.26|80.84|80.24|3
1737896570000|2025-01-26 13:02:50|80.85|80.25|80.83|80.23|80.85|80.25|80.83|80.23|2
1737896580000|2025-01-26 13:03:00|80.84|80.24|80.83|80.23|80.91|80.31|80.83|80.23|8
1737896600000|2025-01-26 13:03:20|80.82|80.22|80.82|80.22|80.82|80.22|80.81|80.21|5
1737896610000|2025-01-26 13:03:30|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737896620000|2025-01-26 13:03:40|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|4
1737896630000|2025-01-26 13:03:50|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737896640000|2025-01-26 13:04:00|80.81|80.21|80.81|80.21|80.82|80.22|80.81|80.21|5
1737896650000|2025-01-26 13:04:10|80.82|80.22|80.82|80.22|80.82|80.22|80.81|80.21|5
1737896670000|2025-01-26 13:04:30|80.81|80.21|80.81|80.21|80.82|80.22|80.81|80.21|3
1737896700000|2025-01-26 13:05:00|80.82|80.22|80.9|80.3|80.9|80.3|80.82|80.22|6
1737896710000|2025-01-26 13:05:10|80.88|80.28|80.82|80.22|80.88|80.28|80.82|80.22|5
1737896720000|2025-01-26 13:05:20|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737896730000|2025-01-26 13:05:30|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737896750000|2025-01-26 13:05:50|80.82|80.22|80.9|80.3|80.9|80.3|80.82|80.22|5
1737896760000|2025-01-26 13:06:00|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737896770000|2025-01-26 13:06:10|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737896790000|2025-01-26 13:06:30|80.88|80.28|80.89|80.29|80.89|80.29|80.84|80.24|7
1737896800000|2025-01-26 13:06:40|80.88|80.28|80.84|80.24|80.88|80.28|80.84|80.24|4
1737896810000|2025-01-26 13:06:50|80.81|80.21|80.82|80.22|80.84|80.24|80.8|80.2|6
1737896820000|2025-01-26 13:07:00|80.81|80.21|80.81|80.21|80.81|80.21|80.8|80.2|3
1737896840000|2025-01-26 13:07:20|80.84|80.24|80.91|80.31|80.91|80.31|80.84|80.24|7
1737896850000|2025-01-26 13:07:30|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|4
1737896860000|2025-01-26 13:07:40|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737896900000|2025-01-26 13:08:20|80.93|80.33|80.91|80.31|80.93|80.33|80.91|80.31|2
1737896910000|2025-01-26 13:08:30|80.93|80.33|80.92|80.32|80.93|80.33|80.92|80.32|2
1737896920000|2025-01-26 13:08:40|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737896950000|2025-01-26 13:09:10|80.9|80.3|80.91|80.31|80.92|80.32|80.9|80.3|5
1737896960000|2025-01-26 13:09:20|80.89|80.29|80.84|80.24|80.89|80.29|80.84|80.24|5
1737896970000|2025-01-26 13:09:30|80.83|80.23|80.88|80.28|80.88|80.28|80.83|80.23|6
1737896980000|2025-01-26 13:09:40|80.89|80.29|80.88|80.28|80.9|80.3|80.88|80.28|3
1737896990000|2025-01-26 13:09:50|80.87|80.27|80.84|80.24|80.87|80.27|80.84|80.24|2
1737897000000|2025-01-26 13:10:00|80.83|80.23|80.82|80.22|80.83|80.23|80.79|80.19|6
1737897020000|2025-01-26 13:10:20|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737897040000|2025-01-26 13:10:40|80.74|80.14|80.74|80.14|80.74|80.14|80.73|80.13|3
1737897050000|2025-01-26 13:10:50|80.73|80.13|80.7|80.1|80.73|80.13|80.7|80.1|4
1737897060000|2025-01-26 13:11:00|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737897090000|2025-01-26 13:11:30|80.76|80.16|80.72|80.12|80.76|80.16|80.72|80.12|3
1737897100000|2025-01-26 13:11:40|80.71|80.11|80.71|80.11|80.72|80.12|80.7|80.1|4
1737897110000|2025-01-26 13:11:50|80.72|80.12|80.79|80.19|80.79|80.19|80.72|80.12|5
1737897120000|2025-01-26 13:12:00|80.8|80.2|80.78|80.18|80.8|80.2|80.72|80.12|9
1737897130000|2025-01-26 13:12:10|80.76|80.16|80.74|80.14|80.76|80.16|80.74|80.14|3
1737897140000|2025-01-26 13:12:20|80.75|80.15|80.78|80.18|80.78|80.18|80.75|80.15|4
1737897150000|2025-01-26 13:12:30|80.79|80.19|80.8|80.2|80.84|80.24|80.79|80.19|4
1737897160000|2025-01-26 13:12:40|80.85|80.25|80.88|80.28|80.88|80.28|80.85|80.25|4
1737897170000|2025-01-26 13:12:50|80.9|80.3|80.89|80.29|80.9|80.3|80.88|80.28|9
1737897210000|2025-01-26 13:13:30|80.91|80.31|80.97|80.37|80.97|80.37|80.9|80.3|8
1737897220000|2025-01-26 13:13:40|81|80.4|81|80.4|81|80.4|81|80.4|1
1737897240000|2025-01-26 13:14:00|81.01|80.41|81.01|80.41|81.01|80.41|81|80.4|3
1737897260000|2025-01-26 13:14:20|81.03|80.43|81.1|80.5|81.13|80.53|81.02|80.42|10
1737897270000|2025-01-26 13:14:30|81.13|80.53|81.11|80.51|81.13|80.53|81.1|80.5|3
1737897280000|2025-01-26 13:14:40|81.15|80.55|81.13|80.53|81.18|80.58|81.13|80.53|6
1737897290000|2025-01-26 13:14:50|81.12|80.52|81.12|80.52|81.12|80.52|81.12|80.52|1
1737897300000|2025-01-26 13:15:00|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1737897320000|2025-01-26 13:15:20|81.16|80.56|81.19|80.59|81.21|80.61|81.16|80.56|6
1737897360000|2025-01-26 13:16:00|81.18|80.58|81.19|80.59|81.19|80.59|81.13|80.53|8
1737897370000|2025-01-26 13:16:10|81.18|80.58|81.15|80.55|81.18|80.58|81.12|80.52|4
1737897380000|2025-01-26 13:16:20|81.14|80.54|81.14|80.54|81.14|80.54|81.14|80.54|1
1737897390000|2025-01-26 13:16:30|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1737897400000|2025-01-26 13:16:40|81.09|80.49|81.09|80.49|81.12|80.52|81.08|80.48|6
1737897440000|2025-01-26 13:17:20|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|6
1737897450000|2025-01-26 13:17:30|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1737897460000|2025-01-26 13:17:40|81|80.4|80.95|80.35|81.01|80.41|80.94|80.34|8
1737897470000|2025-01-26 13:17:50|80.96|80.36|80.95|80.35|81|80.4|80.95|80.35|8
1737897480000|2025-01-26 13:18:00|80.96|80.36|80.98|80.38|80.98|80.38|80.95|80.35|3
1737897490000|2025-01-26 13:18:10|80.99|80.39|80.96|80.36|80.99|80.39|80.95|80.35|7
1737897500000|2025-01-26 13:18:20|80.97|80.37|80.95|80.35|80.99|80.39|80.95|80.35|6
1737897510000|2025-01-26 13:18:30|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737897520000|2025-01-26 13:18:40|80.96|80.36|81.01|80.41|81.02|80.42|80.95|80.35|6
1737897540000|2025-01-26 13:19:00|81|80.4|80.98|80.38|81|80.4|80.98|80.38|3
1737897550000|2025-01-26 13:19:10|80.96|80.36|80.89|80.29|80.96|80.36|80.89|80.29|8
1737897590000|2025-01-26 13:19:50|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737897600000|2025-01-26 13:20:00|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737897610000|2025-01-26 13:20:10|80.89|80.29|80.91|80.31|80.91|80.31|80.89|80.29|2
1737897630000|2025-01-26 13:20:30|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737897670000|2025-01-26 13:21:10|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737897680000|2025-01-26 13:21:20|80.91|80.31|80.84|80.24|80.91|80.31|80.78|80.18|7
1737897690000|2025-01-26 13:21:30|80.83|80.23|80.81|80.21|80.84|80.24|80.79|80.19|6
1737897700000|2025-01-26 13:21:40|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737897710000|2025-01-26 13:21:50|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737897730000|2025-01-26 13:22:10|80.83|80.23|80.88|80.28|80.88|80.28|80.83|80.23|4
1737897740000|2025-01-26 13:22:20|80.89|80.29|80.87|80.27|80.9|80.3|80.83|80.23|9
1737897760000|2025-01-26 13:22:40|80.88|80.28|80.86|80.26|80.89|80.29|80.82|80.22|8
1737897770000|2025-01-26 13:22:50|80.85|80.25|80.84|80.24|80.85|80.25|80.81|80.21|4
1737897780000|2025-01-26 13:23:00|80.8|80.2|80.9|80.3|80.9|80.3|80.8|80.2|10
1737897790000|2025-01-26 13:23:10|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737897800000|2025-01-26 13:23:20|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|4
1737897810000|2025-01-26 13:23:30|80.88|80.28|80.85|80.25|80.9|80.3|80.85|80.25|6
1737897830000|2025-01-26 13:23:50|80.81|80.21|80.82|80.22|80.83|80.23|80.79|80.19|7
1737897840000|2025-01-26 13:24:00|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737897980000|2025-01-26 13:26:20|80.83|80.23|80.85|80.25|80.9|80.3|80.83|80.23|7
1737897990000|2025-01-26 13:26:30|80.86|80.26|80.89|80.29|80.89|80.29|80.86|80.26|4
1737898000000|2025-01-26 13:26:40|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737898090000|2025-01-26 13:28:10|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737898140000|2025-01-26 13:29:00|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737898160000|2025-01-26 13:29:20|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737898170000|2025-01-26 13:29:30|80.9|80.3|80.9|80.3|80.9|80.3|80.89|80.29|5
1737898190000|2025-01-26 13:29:50|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737898200000|2025-01-26 13:30:00|80.88|80.28|80.82|80.22|80.88|80.28|80.82|80.22|5
1737898220000|2025-01-26 13:30:20|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737898230000|2025-01-26 13:30:30|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737898240000|2025-01-26 13:30:40|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737898280000|2025-01-26 13:31:20|80.89|80.29|80.83|80.23|80.89|80.29|80.82|80.22|7
1737898290000|2025-01-26 13:31:30|80.82|80.22|80.81|80.21|80.82|80.22|80.8|80.2|4
1737898300000|2025-01-26 13:31:40|80.86|80.26|80.88|80.28|80.88|80.28|80.86|80.26|2
1737898320000|2025-01-26 13:32:00|80.83|80.23|80.82|80.22|80.84|80.24|80.8|80.2|5
1737898330000|2025-01-26 13:32:10|80.8|80.2|80.74|80.14|80.83|80.23|80.74|80.14|12
1737898340000|2025-01-26 13:32:20|80.73|80.13|80.72|80.12|80.73|80.13|80.72|80.12|2
1737898350000|2025-01-26 13:32:30|80.71|80.11|80.71|80.11|80.73|80.13|80.71|80.11|4
1737898440000|2025-01-26 13:34:00|80.72|80.12|80.79|80.19|80.82|80.22|80.72|80.12|7
1737898450000|2025-01-26 13:34:10|80.77|80.17|80.77|80.17|80.79|80.19|80.76|80.16|5
1737898460000|2025-01-26 13:34:20|80.78|80.18|80.77|80.17|80.79|80.19|80.75|80.15|10
1737898470000|2025-01-26 13:34:30|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1737898500000|2025-01-26 13:35:00|80.83|80.23|80.8|80.2|80.84|80.24|80.8|80.2|6
1737898510000|2025-01-26 13:35:10|80.84|80.24|80.83|80.23|80.84|80.24|80.83|80.23|2
1737898520000|2025-01-26 13:35:20|80.82|80.22|80.9|80.3|80.92|80.32|80.82|80.22|12
1737898540000|2025-01-26 13:35:40|80.92|80.32|80.91|80.31|80.92|80.32|80.9|80.3|8
1737898560000|2025-01-26 13:36:00|80.95|80.35|81.02|80.42|81.02|80.42|80.95|80.35|7
1737898570000|2025-01-26 13:36:10|80.99|80.39|81.01|80.41|81.02|80.42|80.99|80.39|6
1737898590000|2025-01-26 13:36:30|81|80.4|81|80.4|81|80.4|81|80.4|1
1737898620000|2025-01-26 13:37:00|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737898640000|2025-01-26 13:37:20|81.02|80.42|81.06|80.46|81.08|80.48|81|80.4|11
1737898650000|2025-01-26 13:37:30|81.04|80.44|81.04|80.44|81.04|80.44|81.04|80.44|1
1737898660000|2025-01-26 13:37:40|81.05|80.45|81.08|80.48|81.08|80.48|81.05|80.45|4
1737898670000|2025-01-26 13:37:50|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737898680000|2025-01-26 13:38:00|81.09|80.49|81.07|80.47|81.09|80.49|81.05|80.45|5
1737898690000|2025-01-26 13:38:10|81.08|80.48|81.03|80.43|81.09|80.49|81.02|80.42|12
1737898700000|2025-01-26 13:38:20|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737898710000|2025-01-26 13:38:30|81.01|80.41|81.01|80.41|81.03|80.43|81|80.4|5
1737898720000|2025-01-26 13:38:40|81|80.4|81|80.4|81|80.4|81|80.4|1
1737898740000|2025-01-26 13:39:00|80.99|80.39|80.9|80.3|80.99|80.39|80.9|80.3|9
1737898750000|2025-01-26 13:39:10|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737898760000|2025-01-26 13:39:20|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737898790000|2025-01-26 13:39:50|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737898880000|2025-01-26 13:41:20|80.92|80.32|81|80.4|81|80.4|80.92|80.32|5
1737898900000|2025-01-26 13:41:40|81.03|80.43|81.01|80.41|81.03|80.43|81.01|80.41|3
1737898910000|2025-01-26 13:41:50|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737898920000|2025-01-26 13:42:00|81|80.4|81.09|80.49|81.1|80.5|81|80.4|8
1737898930000|2025-01-26 13:42:10|81.1|80.5|81.1|80.5|81.11|80.51|81.09|80.49|4
1737899040000|2025-01-26 13:44:00|81.09|80.49|81.09|80.49|81.1|80.5|81.09|80.49|3
1737899050000|2025-01-26 13:44:10|81.06|80.46|81.02|80.42|81.07|80.47|81.02|80.42|11
1737899070000|2025-01-26 13:44:30|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737899090000|2025-01-26 13:44:50|81.03|80.43|81.02|80.42|81.03|80.43|81|80.4|4
1737899100000|2025-01-26 13:45:00|81|80.4|81.02|80.42|81.02|80.42|81|80.4|6
1737899110000|2025-01-26 13:45:10|81|80.4|81.02|80.42|81.02|80.42|81|80.4|3
1737899130000|2025-01-26 13:45:30|81.01|80.41|81.02|80.42|81.02|80.42|81|80.4|4
1737899150000|2025-01-26 13:45:50|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737899170000|2025-01-26 13:46:10|80.99|80.39|80.94|80.34|81|80.4|80.94|80.34|7
1737899180000|2025-01-26 13:46:20|80.93|80.33|80.92|80.32|80.93|80.33|80.89|80.29|4
1737899190000|2025-01-26 13:46:30|80.89|80.29|80.92|80.32|80.92|80.32|80.89|80.29|2
1737899200000|2025-01-26 13:46:40|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737899240000|2025-01-26 13:47:20|80.93|80.33|80.98|80.38|80.98|80.38|80.93|80.33|4
1737899250000|2025-01-26 13:47:30|80.99|80.39|81.02|80.42|81.02|80.42|80.99|80.39|8
1737899260000|2025-01-26 13:47:40|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737899270000|2025-01-26 13:47:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737899290000|2025-01-26 13:48:10|81.01|80.41|81|80.4|81.01|80.41|81|80.4|6
1737899300000|2025-01-26 13:48:20|81.01|80.41|81|80.4|81.01|80.41|81|80.4|6
1737899310000|2025-01-26 13:48:30|81.01|80.41|81|80.4|81.01|80.41|81|80.4|12
1737899320000|2025-01-26 13:48:40|81.01|80.41|81.01|80.41|81.01|80.41|81|80.4|3
1737899330000|2025-01-26 13:48:50|80.99|80.39|81|80.4|81.01|80.41|80.99|80.39|5
1737899340000|2025-01-26 13:49:00|80.98|80.38|80.93|80.33|80.98|80.38|80.93|80.33|5
1737899350000|2025-01-26 13:49:10|80.9|80.3|80.92|80.32|80.92|80.32|80.9|80.3|4
1737899360000|2025-01-26 13:49:20|80.91|80.31|80.9|80.3|80.91|80.31|80.89|80.29|5
1737899370000|2025-01-26 13:49:30|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|2
1737899420000|2025-01-26 13:50:20|80.92|80.32|80.93|80.33|80.99|80.39|80.92|80.32|9
1737899440000|2025-01-26 13:50:40|80.95|80.35|80.99|80.39|80.99|80.39|80.95|80.35|5
1737899450000|2025-01-26 13:50:50|80.97|80.37|80.92|80.32|80.97|80.37|80.92|80.32|4
1737899460000|2025-01-26 13:51:00|80.94|80.34|81.01|80.41|81.01|80.41|80.94|80.34|6
1737899480000|2025-01-26 13:51:20|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737899490000|2025-01-26 13:51:30|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|4
1737899500000|2025-01-26 13:51:40|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737899570000|2025-01-26 13:52:50|80.95|80.35|80.97|80.37|81|80.4|80.93|80.33|10
1737899580000|2025-01-26 13:53:00|80.94|80.34|80.95|80.35|80.97|80.37|80.93|80.33|9
1737899590000|2025-01-26 13:53:10|80.94|80.34|80.91|80.31|80.94|80.34|80.91|80.31|5
1737899640000|2025-01-26 13:54:00|80.94|80.34|80.95|80.35|81.01|80.41|80.94|80.34|9
1737899650000|2025-01-26 13:54:10|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737899660000|2025-01-26 13:54:20|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737899680000|2025-01-26 13:54:40|80.98|80.38|81|80.4|81|80.4|80.98|80.38|3
1737899690000|2025-01-26 13:54:50|80.98|80.38|80.96|80.36|80.98|80.38|80.96|80.36|2
1737899700000|2025-01-26 13:55:00|80.95|80.35|80.99|80.39|80.99|80.39|80.92|80.32|7
1737899710000|2025-01-26 13:55:10|81|80.4|81|80.4|81.01|80.41|81|80.4|3
1737899720000|2025-01-26 13:55:20|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737899760000|2025-01-26 13:56:00|81.05|80.45|81.11|80.51|81.11|80.51|81.01|80.41|7
1737899810000|2025-01-26 13:56:50|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1737900010000|2025-01-26 14:00:10|81.09|80.49|81.03|80.43|81.09|80.49|81.03|80.43|5
1737900020000|2025-01-26 14:00:20|81.04|80.44|81.02|80.42|81.04|80.44|81.02|80.42|3
1737900070000|2025-01-26 14:01:10|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737900110000|2025-01-26 14:01:50|81|80.4|81.01|80.41|81.01|80.41|81|80.4|2
1737900120000|2025-01-26 14:02:00|81.02|80.42|81.03|80.43|81.03|80.43|81.02|80.42|2
1737900130000|2025-01-26 14:02:10|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1737900140000|2025-01-26 14:02:20|81|80.4|81.02|80.42|81.02|80.42|81|80.4|3
1737900260000|2025-01-26 14:04:20|81.03|80.43|81.04|80.44|81.04|80.44|81.03|80.43|2
1737900270000|2025-01-26 14:04:30|81.03|80.43|80.95|80.35|81.03|80.43|80.95|80.35|7
1737900280000|2025-01-26 14:04:40|80.94|80.34|80.93|80.33|80.94|80.34|80.9|80.3|4
1737900290000|2025-01-26 14:04:50|80.89|80.29|81.01|80.41|81.01|80.41|80.89|80.29|8
1737900320000|2025-01-26 14:05:20|81.02|80.42|80.93|80.33|81.02|80.42|80.93|80.33|10
1737900330000|2025-01-26 14:05:30|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737900340000|2025-01-26 14:05:40|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737900370000|2025-01-26 14:06:10|80.9|80.3|80.9|80.3|80.93|80.33|80.9|80.3|5
1737900400000|2025-01-26 14:06:40|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737900420000|2025-01-26 14:07:00|80.9|80.3|80.84|80.24|80.9|80.3|80.84|80.24|6
1737900430000|2025-01-26 14:07:10|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737900460000|2025-01-26 14:07:40|80.84|80.24|80.9|80.3|80.9|80.3|80.84|80.24|3
1737900470000|2025-01-26 14:07:50|80.91|80.31|80.93|80.33|80.93|80.33|80.91|80.31|5
1737900480000|2025-01-26 14:08:00|80.91|80.31|80.87|80.27|80.91|80.31|80.86|80.26|8
1737900490000|2025-01-26 14:08:10|80.88|80.28|80.85|80.25|80.9|80.3|80.85|80.25|6
1737900500000|2025-01-26 14:08:20|80.88|80.28|80.92|80.32|80.92|80.32|80.88|80.28|5
1737900530000|2025-01-26 14:08:50|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737900540000|2025-01-26 14:09:00|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737900570000|2025-01-26 14:09:30|80.9|80.3|80.86|80.26|80.9|80.3|80.86|80.26|3
1737900580000|2025-01-26 14:09:40|80.85|80.25|80.85|80.25|80.85|80.25|80.85|80.25|1
1737900590000|2025-01-26 14:09:50|80.86|80.26|80.83|80.23|80.89|80.29|80.83|80.23|8
1737900600000|2025-01-26 14:10:00|80.85|80.25|80.85|80.25|80.85|80.25|80.85|80.25|1
1737900610000|2025-01-26 14:10:10|80.84|80.24|80.83|80.23|80.85|80.25|80.82|80.22|6
1737900620000|2025-01-26 14:10:20|80.82|80.22|80.75|80.15|80.82|80.22|80.74|80.14|9
1737900630000|2025-01-26 14:10:30|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737900650000|2025-01-26 14:10:50|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737900660000|2025-01-26 14:11:00|80.76|80.16|80.77|80.17|80.77|80.17|80.75|80.15|4
1737900670000|2025-01-26 14:11:10|80.78|80.18|80.83|80.23|80.83|80.23|80.78|80.18|3
1737900680000|2025-01-26 14:11:20|80.82|80.22|80.74|80.14|80.82|80.22|80.74|80.14|7
1737900690000|2025-01-26 14:11:30|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737900700000|2025-01-26 14:11:40|80.74|80.14|80.74|80.14|80.74|80.14|80.73|80.13|3
1737900710000|2025-01-26 14:11:50|80.75|80.15|80.83|80.23|80.83|80.23|80.75|80.15|6
1737900720000|2025-01-26 14:12:00|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737900730000|2025-01-26 14:12:10|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|2
1737900740000|2025-01-26 14:12:20|80.83|80.23|80.83|80.23|80.83|80.23|80.81|80.21|4
1737900750000|2025-01-26 14:12:30|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737900780000|2025-01-26 14:13:00|80.82|80.22|80.82|80.22|80.83|80.23|80.82|80.22|3
1737900790000|2025-01-26 14:13:10|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737900800000|2025-01-26 14:13:20|80.82|80.22|80.83|80.23|80.83|80.23|80.81|80.21|6
1737900820000|2025-01-26 14:13:40|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737900850000|2025-01-26 14:14:10|80.78|80.18|80.76|80.16|80.78|80.18|80.75|80.15|3
1737900860000|2025-01-26 14:14:20|80.75|80.15|80.75|80.15|80.75|80.15|80.75|80.15|1
1737900920000|2025-01-26 14:15:20|80.74|80.14|80.73|80.13|80.74|80.14|80.73|80.13|2
1737900930000|2025-01-26 14:15:30|80.74|80.14|80.82|80.22|80.82|80.22|80.73|80.13|8
1737900940000|2025-01-26 14:15:40|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737900950000|2025-01-26 14:15:50|80.79|80.19|80.83|80.23|80.83|80.23|80.79|80.19|5
1737900960000|2025-01-26 14:16:00|80.8|80.2|80.82|80.22|80.82|80.22|80.8|80.2|3
1737900970000|2025-01-26 14:16:10|80.83|80.23|80.8|80.2|80.83|80.23|80.8|80.2|6
1737900980000|2025-01-26 14:16:20|80.81|80.21|80.83|80.23|80.83|80.23|80.81|80.21|3
1737900990000|2025-01-26 14:16:30|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737901000000|2025-01-26 14:16:40|80.82|80.22|80.83|80.23|80.83|80.23|80.82|80.22|4
1737901040000|2025-01-26 14:17:20|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737901050000|2025-01-26 14:17:30|80.81|80.21|80.74|80.14|80.83|80.23|80.74|80.14|7
1737901060000|2025-01-26 14:17:40|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737901070000|2025-01-26 14:17:50|80.75|80.15|80.75|80.15|80.75|80.15|80.75|80.15|1
1737901080000|2025-01-26 14:18:00|80.79|80.19|80.75|80.15|80.81|80.21|80.75|80.15|8
1737901090000|2025-01-26 14:18:10|80.76|80.16|80.78|80.18|80.78|80.18|80.75|80.15|7
1737901100000|2025-01-26 14:18:20|80.77|80.17|80.79|80.19|80.79|80.19|80.77|80.17|3
1737901120000|2025-01-26 14:18:40|80.78|80.18|80.8|80.2|80.8|80.2|80.78|80.18|3
1737901130000|2025-01-26 14:18:50|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737901140000|2025-01-26 14:19:00|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737901160000|2025-01-26 14:19:20|80.81|80.21|80.76|80.16|80.81|80.21|80.75|80.15|6
1737901170000|2025-01-26 14:19:30|80.77|80.17|80.8|80.2|80.8|80.2|80.77|80.17|4
1737901180000|2025-01-26 14:19:40|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737901200000|2025-01-26 14:20:00|80.85|80.25|80.84|80.24|80.85|80.25|80.83|80.23|3
1737901210000|2025-01-26 14:20:10|80.83|80.23|80.73|80.13|80.83|80.23|80.73|80.13|6
1737901220000|2025-01-26 14:20:20|80.72|80.12|80.72|80.12|80.73|80.13|80.72|80.12|3
1737901240000|2025-01-26 14:20:40|80.74|80.14|80.74|80.14|80.74|80.14|80.72|80.12|5
1737901250000|2025-01-26 14:20:50|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737901260000|2025-01-26 14:21:00|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737901270000|2025-01-26 14:21:10|80.71|80.11|80.72|80.12|80.73|80.13|80.71|80.11|3
1737901280000|2025-01-26 14:21:20|80.71|80.11|80.69|80.09|80.71|80.11|80.69|80.09|3
1737901290000|2025-01-26 14:21:30|80.68|80.08|80.67|80.07|80.68|80.08|80.67|80.07|2
1737901300000|2025-01-26 14:21:40|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|2
1737901380000|2025-01-26 14:23:00|80.67|80.07|80.73|80.13|80.73|80.13|80.66|80.06|6
1737901390000|2025-01-26 14:23:10|80.72|80.12|80.69|80.09|80.72|80.12|80.69|80.09|4
1737901400000|2025-01-26 14:23:20|80.68|80.08|80.67|80.07|80.68|80.08|80.67|80.07|2
1737901440000|2025-01-26 14:24:00|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737901520000|2025-01-26 14:25:20|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737901540000|2025-01-26 14:25:40|80.68|80.08|80.67|80.07|80.68|80.08|80.67|80.07|2
1737901550000|2025-01-26 14:25:50|80.66|80.06|80.67|80.07|80.68|80.08|80.66|80.06|3
1737901560000|2025-01-26 14:26:00|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737901580000|2025-01-26 14:26:20|80.7|80.1|80.69|80.09|80.71|80.11|80.69|80.09|3
1737901590000|2025-01-26 14:26:30|80.71|80.11|80.69|80.09|80.71|80.11|80.69|80.09|3
1737901600000|2025-01-26 14:26:40|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737901630000|2025-01-26 14:27:10|80.71|80.11|80.69|80.09|80.71|80.11|80.69|80.09|5
1737901640000|2025-01-26 14:27:20|80.68|80.08|80.67|80.07|80.68|80.08|80.67|80.07|2
1737901660000|2025-01-26 14:27:40|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737901670000|2025-01-26 14:27:50|80.7|80.1|80.7|80.1|80.74|80.14|80.7|80.1|3
1737901680000|2025-01-26 14:28:00|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737901690000|2025-01-26 14:28:10|80.68|80.08|80.69|80.09|80.69|80.09|80.68|80.08|2
1737901730000|2025-01-26 14:28:50|80.68|80.08|80.67|80.07|80.68|80.08|80.67|80.07|2
1737901740000|2025-01-26 14:29:00|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737901770000|2025-01-26 14:29:30|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737901780000|2025-01-26 14:29:40|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1737901800000|2025-01-26 14:30:00|80.66|80.06|80.69|80.09|80.69|80.09|80.66|80.06|3
1737901810000|2025-01-26 14:30:10|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737901830000|2025-01-26 14:30:30|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737901840000|2025-01-26 14:30:40|80.68|80.08|80.64|80.04|80.68|80.08|80.64|80.04|3
1737901850000|2025-01-26 14:30:50|80.63|80.03|80.69|80.09|80.69|80.09|80.63|80.03|7
1737901860000|2025-01-26 14:31:00|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737901880000|2025-01-26 14:31:20|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737901890000|2025-01-26 14:31:30|80.73|80.13|80.81|80.21|80.81|80.21|80.73|80.13|5
1737901910000|2025-01-26 14:31:50|80.79|80.19|80.81|80.21|80.81|80.21|80.79|80.19|3
1737901930000|2025-01-26 14:32:10|80.85|80.25|80.81|80.21|80.85|80.25|80.81|80.21|2
1737901960000|2025-01-26 14:32:40|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1737901970000|2025-01-26 14:32:50|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737901980000|2025-01-26 14:33:00|80.82|80.22|80.82|80.22|80.82|80.22|80.81|80.21|3
1737902020000|2025-01-26 14:33:40|80.91|80.31|80.91|80.31|80.91|80.31|80.88|80.28|3
1737902030000|2025-01-26 14:33:50|80.9|80.3|80.89|80.29|80.91|80.31|80.89|80.29|4
1737902060000|2025-01-26 14:34:20|80.85|80.25|80.92|80.32|80.92|80.32|80.85|80.25|9
1737902070000|2025-01-26 14:34:30|80.91|80.31|80.81|80.21|80.91|80.31|80.8|80.2|11
1737902220000|2025-01-26 14:37:00|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737902230000|2025-01-26 14:37:10|80.88|80.28|80.81|80.21|80.88|80.28|80.81|80.21|6
1737902280000|2025-01-26 14:38:00|80.82|80.22|80.82|80.22|80.82|80.22|80.8|80.2|5
1737902290000|2025-01-26 14:38:10|80.8|80.2|80.82|80.22|80.82|80.22|80.8|80.2|5
1737902300000|2025-01-26 14:38:20|80.79|80.19|80.73|80.13|80.79|80.19|80.73|80.13|4
1737902310000|2025-01-26 14:38:30|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737902320000|2025-01-26 14:38:40|80.7|80.1|80.71|80.11|80.72|80.12|80.7|80.1|3
1737902330000|2025-01-26 14:38:50|80.76|80.16|80.83|80.23|80.84|80.24|80.76|80.16|7
1737902340000|2025-01-26 14:39:00|80.82|80.22|80.81|80.21|80.82|80.22|80.79|80.19|3
1737902350000|2025-01-26 14:39:10|80.82|80.22|80.79|80.19|80.82|80.22|80.79|80.19|3
1737902410000|2025-01-26 14:40:10|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|4
1737902420000|2025-01-26 14:40:20|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737902430000|2025-01-26 14:40:30|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737902440000|2025-01-26 14:40:40|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737902460000|2025-01-26 14:41:00|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737902470000|2025-01-26 14:41:10|80.86|80.26|80.86|80.26|80.86|80.26|80.85|80.25|3
1737902480000|2025-01-26 14:41:20|80.85|80.25|80.85|80.25|80.85|80.25|80.85|80.25|1
1737902490000|2025-01-26 14:41:30|80.86|80.26|80.85|80.25|80.86|80.26|80.85|80.25|2
1737902500000|2025-01-26 14:41:40|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737902510000|2025-01-26 14:41:50|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737902530000|2025-01-26 14:42:10|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737902540000|2025-01-26 14:42:20|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737902550000|2025-01-26 14:42:30|80.85|80.25|80.85|80.25|80.85|80.25|80.85|80.25|1
1737902570000|2025-01-26 14:42:50|80.84|80.24|80.81|80.21|80.84|80.24|80.8|80.2|3
1737902580000|2025-01-26 14:43:00|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737902610000|2025-01-26 14:43:30|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737902620000|2025-01-26 14:43:40|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737902630000|2025-01-26 14:43:50|80.9|80.3|80.86|80.26|80.91|80.31|80.85|80.25|6
1737902640000|2025-01-26 14:44:00|80.87|80.27|80.88|80.28|80.88|80.28|80.87|80.27|2
1737902650000|2025-01-26 14:44:10|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737902670000|2025-01-26 14:44:30|80.88|80.28|80.87|80.27|80.88|80.28|80.87|80.27|4
1737902680000|2025-01-26 14:44:40|80.86|80.26|80.8|80.2|80.86|80.26|80.8|80.2|6
1737902690000|2025-01-26 14:44:50|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737902700000|2025-01-26 14:45:00|80.81|80.21|80.92|80.32|80.92|80.32|80.81|80.21|4
1737902710000|2025-01-26 14:45:10|80.91|80.31|80.91|80.31|80.93|80.33|80.89|80.29|7
1737902720000|2025-01-26 14:45:20|80.9|80.3|80.84|80.24|80.9|80.3|80.84|80.24|4
1737902730000|2025-01-26 14:45:30|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|2
1737902760000|2025-01-26 14:46:00|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737902770000|2025-01-26 14:46:10|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737902780000|2025-01-26 14:46:20|80.82|80.22|80.79|80.19|80.82|80.22|80.79|80.19|2
1737902800000|2025-01-26 14:46:40|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737902810000|2025-01-26 14:46:50|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737902830000|2025-01-26 14:47:10|80.81|80.21|80.72|80.12|80.81|80.21|80.72|80.12|5
1737902840000|2025-01-26 14:47:20|80.71|80.11|80.76|80.16|80.76|80.16|80.7|80.1|6
1737902850000|2025-01-26 14:47:30|80.77|80.17|80.77|80.17|80.77|80.17|80.76|80.16|3
1737902860000|2025-01-26 14:47:40|80.73|80.13|80.72|80.12|80.73|80.13|80.72|80.12|2
1737902870000|2025-01-26 14:47:50|80.71|80.11|80.7|80.1|80.71|80.11|80.7|80.1|2
1737902880000|2025-01-26 14:48:00|80.76|80.16|80.74|80.14|80.81|80.21|80.73|80.13|13
1737902890000|2025-01-26 14:48:10|80.73|80.13|80.8|80.2|80.8|80.2|80.73|80.13|8
1737902950000|2025-01-26 14:49:10|80.78|80.18|80.8|80.2|80.8|80.2|80.78|80.18|3
1737903000000|2025-01-26 14:50:00|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737903010000|2025-01-26 14:50:10|80.79|80.19|80.8|80.2|80.8|80.2|80.79|80.19|2
1737903030000|2025-01-26 14:50:30|80.83|80.23|80.8|80.2|80.83|80.23|80.8|80.2|4
1737903040000|2025-01-26 14:50:40|80.83|80.23|80.81|80.21|80.83|80.23|80.8|80.2|5
1737903050000|2025-01-26 14:50:50|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737903060000|2025-01-26 14:51:00|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737903100000|2025-01-26 14:51:40|80.86|80.26|80.88|80.28|80.88|80.28|80.86|80.26|3
1737903130000|2025-01-26 14:52:10|80.89|80.29|80.9|80.3|80.9|80.3|80.87|80.27|6
1737903140000|2025-01-26 14:52:20|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1737903150000|2025-01-26 14:52:30|80.91|80.31|80.91|80.31|80.91|80.31|80.9|80.3|3
1737903170000|2025-01-26 14:52:50|80.92|80.32|80.94|80.34|80.94|80.34|80.92|80.32|4
1737903190000|2025-01-26 14:53:10|80.92|80.32|80.93|80.33|80.93|80.33|80.92|80.32|2
1737903200000|2025-01-26 14:53:20|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737903220000|2025-01-26 14:53:40|80.95|80.35|81|80.4|81|80.4|80.95|80.35|3
1737903230000|2025-01-26 14:53:50|81.01|80.41|80.94|80.34|81.01|80.41|80.94|80.34|5
1737903240000|2025-01-26 14:54:00|80.95|80.35|80.94|80.34|80.95|80.35|80.94|80.34|2
1737903250000|2025-01-26 14:54:10|80.93|80.33|80.93|80.33|80.93|80.33|80.92|80.32|3
1737903270000|2025-01-26 14:54:30|80.94|80.34|80.94|80.34|80.94|80.34|80.93|80.33|5
1737903280000|2025-01-26 14:54:40|80.95|80.35|80.95|80.35|80.95|80.35|80.95|80.35|1
1737903300000|2025-01-26 14:55:00|80.94|80.34|80.91|80.31|80.94|80.34|80.9|80.3|4
1737903320000|2025-01-26 14:55:20|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737903340000|2025-01-26 14:55:40|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737903350000|2025-01-26 14:55:50|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737903360000|2025-01-26 14:56:00|80.93|80.33|80.84|80.24|80.93|80.33|80.84|80.24|5
1737903390000|2025-01-26 14:56:30|80.85|80.25|80.86|80.26|80.86|80.26|80.85|80.25|2
1737903410000|2025-01-26 14:56:50|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737903420000|2025-01-26 14:57:00|80.86|80.26|80.82|80.22|80.86|80.26|80.82|80.22|2
1737903430000|2025-01-26 14:57:10|80.83|80.23|80.91|80.31|80.91|80.31|80.83|80.23|6
1737903450000|2025-01-26 14:57:30|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737903470000|2025-01-26 14:57:50|80.93|80.33|80.9|80.3|80.93|80.33|80.89|80.29|7
1737903480000|2025-01-26 14:58:00|80.89|80.29|80.82|80.22|80.89|80.29|80.82|80.22|6
1737903490000|2025-01-26 14:58:10|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737903510000|2025-01-26 14:58:30|80.84|80.24|80.88|80.28|80.88|80.28|80.83|80.23|6
1737903520000|2025-01-26 14:58:40|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737903530000|2025-01-26 14:58:50|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737903540000|2025-01-26 14:59:00|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737903550000|2025-01-26 14:59:10|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737903560000|2025-01-26 14:59:20|80.93|80.33|80.94|80.34|80.94|80.34|80.93|80.33|2
1737903580000|2025-01-26 14:59:40|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737903590000|2025-01-26 14:59:50|80.93|80.33|80.93|80.33|80.93|80.33|80.92|80.32|3
1737903600000|2025-01-26 15:00:00|80.91|80.31|80.88|80.28|80.91|80.31|80.88|80.28|9
1737903610000|2025-01-26 15:00:10|80.87|80.27|80.89|80.29|80.89|80.29|80.87|80.27|4
1737903620000|2025-01-26 15:00:20|80.87|80.27|80.83|80.23|80.87|80.27|80.83|80.23|6
1737903630000|2025-01-26 15:00:30|80.82|80.22|80.77|80.17|80.85|80.25|80.77|80.17|7
1737903640000|2025-01-26 15:00:40|80.76|80.16|80.75|80.15|80.76|80.16|80.75|80.15|2
1737903650000|2025-01-26 15:00:50|80.74|80.14|80.71|80.11|80.74|80.14|80.7|80.1|4
1737903660000|2025-01-26 15:01:00|80.72|80.12|80.72|80.12|80.72|80.12|80.71|80.11|3
1737903670000|2025-01-26 15:01:10|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737903680000|2025-01-26 15:01:20|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737903700000|2025-01-26 15:01:40|80.7|80.1|80.73|80.13|80.73|80.13|80.7|80.1|2
1737903720000|2025-01-26 15:02:00|80.74|80.14|80.69|80.09|80.74|80.14|80.63|80.03|12
1737903730000|2025-01-26 15:02:10|80.71|80.11|80.66|80.06|80.72|80.12|80.62|80.02|7
1737903750000|2025-01-26 15:02:30|80.65|80.05|80.64|80.04|80.65|80.05|80.64|80.04|4
1737903780000|2025-01-26 15:03:00|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737903800000|2025-01-26 15:03:20|80.63|80.03|80.58|79.98|80.63|80.03|80.58|79.98|7
1737903810000|2025-01-26 15:03:30|80.55|79.95|80.55|79.95|80.55|79.95|80.55|79.95|1
1737903820000|2025-01-26 15:03:40|80.57|79.97|80.54|79.94|80.6|80|80.54|79.94|8
1737903830000|2025-01-26 15:03:50|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737903840000|2025-01-26 15:04:00|80.58|79.98|80.62|80.02|80.63|80.03|80.56|79.96|6
1737903850000|2025-01-26 15:04:10|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737903860000|2025-01-26 15:04:20|80.64|80.04|80.64|80.04|80.64|80.04|80.64|80.04|1
1737903870000|2025-01-26 15:04:30|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|2
1737903880000|2025-01-26 15:04:40|80.63|80.03|80.6|80|80.63|80.03|80.6|80|6
1737903900000|2025-01-26 15:05:00|80.61|80.01|80.64|80.04|80.68|80.08|80.61|80.01|9
1737903910000|2025-01-26 15:05:10|80.65|80.05|80.65|80.05|80.66|80.06|80.65|80.05|3
1737903920000|2025-01-26 15:05:20|80.67|80.07|80.67|80.07|80.67|80.07|80.62|80.02|8
1737903930000|2025-01-26 15:05:30|80.71|80.11|80.72|80.12|80.72|80.12|80.71|80.11|2
1737903940000|2025-01-26 15:05:40|80.73|80.13|80.74|80.14|80.74|80.14|80.7|80.1|4
1737903950000|2025-01-26 15:05:50|80.7|80.1|80.73|80.13|80.73|80.13|80.7|80.1|4
1737903970000|2025-01-26 15:06:10|80.72|80.12|80.81|80.21|80.81|80.21|80.72|80.12|4
1737903980000|2025-01-26 15:06:20|80.74|80.14|80.73|80.13|80.74|80.14|80.7|80.1|5
1737903990000|2025-01-26 15:06:30|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|2
1737904000000|2025-01-26 15:06:40|80.69|80.09|80.71|80.11|80.71|80.11|80.69|80.09|3
1737904010000|2025-01-26 15:06:50|80.72|80.12|80.7|80.1|80.73|80.13|80.7|80.1|6
1737904020000|2025-01-26 15:07:00|80.69|80.09|80.69|80.09|80.69|80.09|80.66|80.06|6
1737904030000|2025-01-26 15:07:10|80.7|80.1|80.7|80.1|80.7|80.1|80.69|80.09|3
1737904050000|2025-01-26 15:07:30|80.71|80.11|80.65|80.05|80.71|80.11|80.64|80.04|5
1737904060000|2025-01-26 15:07:40|80.64|80.04|80.64|80.04|80.64|80.04|80.63|80.03|5
1737904080000|2025-01-26 15:08:00|80.65|80.05|80.65|80.05|80.65|80.05|80.64|80.04|3
1737904090000|2025-01-26 15:08:10|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|2
1737904100000|2025-01-26 15:08:20|80.65|80.05|80.62|80.02|80.65|80.05|80.62|80.02|2
1737904110000|2025-01-26 15:08:30|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737904120000|2025-01-26 15:08:40|80.64|80.04|80.64|80.04|80.64|80.04|80.64|80.04|1
1737904140000|2025-01-26 15:09:00|80.63|80.03|80.63|80.03|80.63|80.03|80.6|80|7
1737904170000|2025-01-26 15:09:30|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|2
1737904190000|2025-01-26 15:09:50|80.64|80.04|80.64|80.04|80.64|80.04|80.64|80.04|1
1737904210000|2025-01-26 15:10:10|80.65|80.05|80.69|80.09|80.69|80.09|80.65|80.05|4
1737904220000|2025-01-26 15:10:20|80.7|80.1|80.66|80.06|80.7|80.1|80.65|80.05|4
1737904230000|2025-01-26 15:10:30|80.65|80.05|80.64|80.04|80.65|80.05|80.64|80.04|2
1737904240000|2025-01-26 15:10:40|80.63|80.03|80.64|80.04|80.64|80.04|80.63|80.03|2
1737904260000|2025-01-26 15:11:00|80.61|80.01|80.68|80.08|80.68|80.08|80.61|80.01|5
1737904270000|2025-01-26 15:11:10|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737904280000|2025-01-26 15:11:20|80.7|80.1|80.67|80.07|80.7|80.1|80.67|80.07|2
1737904290000|2025-01-26 15:11:30|80.68|80.08|80.67|80.07|80.71|80.11|80.67|80.07|8
1737904300000|2025-01-26 15:11:40|80.68|80.08|80.63|80.03|80.69|80.09|80.63|80.03|6
1737904310000|2025-01-26 15:11:50|80.62|80.02|80.69|80.09|80.69|80.09|80.62|80.02|8
1737904320000|2025-01-26 15:12:00|80.64|80.04|80.68|80.08|80.68|80.08|80.64|80.04|6
1737904330000|2025-01-26 15:12:10|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737904340000|2025-01-26 15:12:20|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737904360000|2025-01-26 15:12:40|80.74|80.14|80.74|80.14|80.74|80.14|80.71|80.11|4
1737904370000|2025-01-26 15:12:50|80.73|80.13|80.68|80.08|80.73|80.13|80.68|80.08|4
1737904380000|2025-01-26 15:13:00|80.64|80.04|80.69|80.09|80.69|80.09|80.63|80.03|10
1737904390000|2025-01-26 15:13:10|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737904410000|2025-01-26 15:13:30|80.67|80.07|80.71|80.11|80.71|80.11|80.67|80.07|5
1737904420000|2025-01-26 15:13:40|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737904430000|2025-01-26 15:13:50|80.7|80.1|80.68|80.08|80.7|80.1|80.68|80.08|2
1737904440000|2025-01-26 15:14:00|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737904450000|2025-01-26 15:14:10|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737904460000|2025-01-26 15:14:20|80.73|80.13|80.73|80.13|80.73|80.13|80.72|80.12|3
1737904470000|2025-01-26 15:14:30|80.7|80.1|80.73|80.13|80.73|80.13|80.7|80.1|2
1737904480000|2025-01-26 15:14:40|80.72|80.12|80.67|80.07|80.73|80.13|80.67|80.07|10
1737904490000|2025-01-26 15:14:50|80.66|80.06|80.67|80.07|80.67|80.07|80.66|80.06|4
1737904500000|2025-01-26 15:15:00|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737904510000|2025-01-26 15:15:10|80.67|80.07|80.7|80.1|80.7|80.1|80.67|80.07|4
1737904520000|2025-01-26 15:15:20|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737904560000|2025-01-26 15:16:00|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737904590000|2025-01-26 15:16:30|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737904610000|2025-01-26 15:16:50|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737904630000|2025-01-26 15:17:10|80.71|80.11|80.71|80.11|80.71|80.11|80.68|80.08|5
1737904640000|2025-01-26 15:17:20|80.7|80.1|80.7|80.1|80.7|80.1|80.67|80.07|3
1737904650000|2025-01-26 15:17:30|80.69|80.09|80.64|80.04|80.69|80.09|80.62|80.02|6
1737904660000|2025-01-26 15:17:40|80.63|80.03|80.63|80.03|80.64|80.04|80.63|80.03|3
1737904670000|2025-01-26 15:17:50|80.69|80.09|80.72|80.12|80.74|80.14|80.68|80.08|8
1737904690000|2025-01-26 15:18:10|80.73|80.13|80.72|80.12|80.73|80.13|80.71|80.11|3
1737904710000|2025-01-26 15:18:30|80.71|80.11|80.71|80.11|80.72|80.12|80.69|80.09|4
1737904720000|2025-01-26 15:18:40|80.7|80.1|80.78|80.18|80.81|80.21|80.66|80.06|12
1737904730000|2025-01-26 15:18:50|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737904750000|2025-01-26 15:19:10|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737904760000|2025-01-26 15:19:20|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1737904770000|2025-01-26 15:19:30|80.88|80.28|80.91|80.31|80.91|80.31|80.88|80.28|6
1737904790000|2025-01-26 15:19:50|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737904800000|2025-01-26 15:20:00|80.91|80.31|80.9|80.3|80.91|80.31|80.86|80.26|14
1737904810000|2025-01-26 15:20:10|80.88|80.28|80.83|80.23|80.88|80.28|80.83|80.23|2
1737904820000|2025-01-26 15:20:20|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737904840000|2025-01-26 15:20:40|80.8|80.2|80.82|80.22|80.82|80.22|80.79|80.19|5
1737904860000|2025-01-26 15:21:00|80.8|80.2|80.82|80.22|80.82|80.22|80.8|80.2|3
1737904870000|2025-01-26 15:21:10|80.79|80.19|80.82|80.22|80.82|80.22|80.79|80.19|6
1737904880000|2025-01-26 15:21:20|80.79|80.19|80.74|80.14|80.79|80.19|80.73|80.13|5
1737904890000|2025-01-26 15:21:30|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737904950000|2025-01-26 15:22:30|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737904970000|2025-01-26 15:22:50|80.75|80.15|80.74|80.14|80.75|80.15|80.74|80.14|2
1737904980000|2025-01-26 15:23:00|80.75|80.15|80.76|80.16|80.76|80.16|80.75|80.15|2
1737904990000|2025-01-26 15:23:10|80.75|80.15|80.74|80.14|80.75|80.15|80.73|80.13|3
1737905000000|2025-01-26 15:23:20|80.72|80.12|80.73|80.13|80.73|80.13|80.72|80.12|2
1737905020000|2025-01-26 15:23:40|80.74|80.14|80.64|80.04|80.74|80.14|80.64|80.04|7
1737905030000|2025-01-26 15:23:50|80.63|80.03|80.69|80.09|80.69|80.09|80.63|80.03|5
1737905040000|2025-01-26 15:24:00|80.7|80.1|80.69|80.09|80.7|80.1|80.67|80.07|4
1737905050000|2025-01-26 15:24:10|80.67|80.07|80.65|80.05|80.67|80.07|80.63|80.03|4
1737905070000|2025-01-26 15:24:30|80.64|80.04|80.63|80.03|80.64|80.04|80.63|80.03|2
1737905080000|2025-01-26 15:24:40|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737905100000|2025-01-26 15:25:00|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|4
1737905110000|2025-01-26 15:25:10|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|2
1737905140000|2025-01-26 15:25:40|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737905150000|2025-01-26 15:25:50|80.72|80.12|80.72|80.12|80.72|80.12|80.71|80.11|3
1737905170000|2025-01-26 15:26:10|80.71|80.11|80.72|80.12|80.72|80.12|80.69|80.09|4
1737905190000|2025-01-26 15:26:30|80.71|80.11|80.63|80.03|80.71|80.11|80.63|80.03|5
1737905200000|2025-01-26 15:26:40|80.62|80.02|80.63|80.03|80.64|80.04|80.61|80.01|6
1737905210000|2025-01-26 15:26:50|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|2
1737905220000|2025-01-26 15:27:00|80.64|80.04|80.63|80.03|80.64|80.04|80.63|80.03|2
1737905230000|2025-01-26 15:27:10|80.64|80.04|80.64|80.04|80.64|80.04|80.63|80.03|3
1737905250000|2025-01-26 15:27:30|80.63|80.03|80.63|80.03|80.63|80.03|80.6|80|5
1737905280000|2025-01-26 15:28:00|80.59|79.99|80.58|79.98|80.61|80.01|80.58|79.98|5
1737905290000|2025-01-26 15:28:10|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737905300000|2025-01-26 15:28:20|80.58|79.98|80.59|79.99|80.59|79.99|80.57|79.97|4
1737905330000|2025-01-26 15:28:50|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|2
1737905340000|2025-01-26 15:29:00|80.6|80|80.6|80|80.6|80|80.6|80|1
1737905350000|2025-01-26 15:29:10|80.59|79.99|80.68|80.08|80.68|80.08|80.59|79.99|4
1737905360000|2025-01-26 15:29:20|80.64|80.04|80.64|80.04|80.64|80.04|80.64|80.04|1
1737905370000|2025-01-26 15:29:30|80.63|80.03|80.62|80.02|80.63|80.03|80.62|80.02|2
1737905390000|2025-01-26 15:29:50|80.63|80.03|80.62|80.02|80.63|80.03|80.59|79.99|4
1737905410000|2025-01-26 15:30:10|80.63|80.03|80.63|80.03|80.63|80.03|80.61|80.01|3
1737905420000|2025-01-26 15:30:20|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737905430000|2025-01-26 15:30:30|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737905450000|2025-01-26 15:30:50|80.64|80.04|80.69|80.09|80.69|80.09|80.63|80.03|5
1737905460000|2025-01-26 15:31:00|80.7|80.1|80.7|80.1|80.71|80.11|80.7|80.1|3
1737905470000|2025-01-26 15:31:10|80.67|80.07|80.65|80.05|80.67|80.07|80.64|80.04|3
1737905480000|2025-01-26 15:31:20|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737905490000|2025-01-26 15:31:30|80.65|80.05|80.64|80.04|80.65|80.05|80.61|80.01|4
1737905520000|2025-01-26 15:32:00|80.72|80.12|80.73|80.13|80.73|80.13|80.72|80.12|2
1737905530000|2025-01-26 15:32:10|80.69|80.09|80.73|80.13|80.73|80.13|80.69|80.09|2
1737905540000|2025-01-26 15:32:20|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737905550000|2025-01-26 15:32:30|80.73|80.13|80.82|80.22|80.82|80.22|80.73|80.13|6
1737905560000|2025-01-26 15:32:40|80.83|80.23|80.83|80.23|80.83|80.23|80.82|80.22|5
1737905580000|2025-01-26 15:33:00|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1737905600000|2025-01-26 15:33:20|80.79|80.19|80.82|80.22|80.82|80.22|80.79|80.19|8
1737905610000|2025-01-26 15:33:30|80.79|80.19|80.73|80.13|80.79|80.19|80.71|80.11|8
1737905620000|2025-01-26 15:33:40|80.74|80.14|80.72|80.12|80.77|80.17|80.72|80.12|6
1737905650000|2025-01-26 15:34:10|80.71|80.11|80.73|80.13|80.74|80.14|80.71|80.11|7
1737905670000|2025-01-26 15:34:30|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|6
1737905680000|2025-01-26 15:34:40|80.69|80.09|80.64|80.04|80.69|80.09|80.64|80.04|3
1737905690000|2025-01-26 15:34:50|80.63|80.03|80.69|80.09|80.69|80.09|80.63|80.03|9
1737905720000|2025-01-26 15:35:20|80.73|80.13|80.64|80.04|80.73|80.13|80.64|80.04|6
1737905740000|2025-01-26 15:35:40|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737905750000|2025-01-26 15:35:50|80.66|80.06|80.63|80.03|80.66|80.06|80.62|80.02|4
1737905760000|2025-01-26 15:36:00|80.64|80.04|80.65|80.05|80.65|80.05|80.64|80.04|2
1737905770000|2025-01-26 15:36:10|80.64|80.04|80.64|80.04|80.64|80.04|80.63|80.03|3
1737905780000|2025-01-26 15:36:20|80.63|80.03|80.68|80.08|80.68|80.08|80.63|80.03|6
1737905790000|2025-01-26 15:36:30|80.66|80.06|80.62|80.02|80.66|80.06|80.61|80.01|6
1737905800000|2025-01-26 15:36:40|80.61|80.01|80.64|80.04|80.64|80.04|80.61|80.01|4
1737905810000|2025-01-26 15:36:50|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737905830000|2025-01-26 15:37:10|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|2
1737905840000|2025-01-26 15:37:20|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|2
1737905850000|2025-01-26 15:37:30|80.64|80.04|80.64|80.04|80.64|80.04|80.63|80.03|3
1737905860000|2025-01-26 15:37:40|80.7|80.1|80.73|80.13|80.73|80.13|80.7|80.1|4
1737905870000|2025-01-26 15:37:50|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737905890000|2025-01-26 15:38:10|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737905910000|2025-01-26 15:38:30|80.74|80.14|80.74|80.14|80.74|80.14|80.73|80.13|3
1737905920000|2025-01-26 15:38:40|80.7|80.1|80.73|80.13|80.73|80.13|80.7|80.1|4
1737905930000|2025-01-26 15:38:50|80.72|80.12|80.61|80.01|80.72|80.12|80.61|80.01|7
1737905940000|2025-01-26 15:39:00|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737905950000|2025-01-26 15:39:10|80.63|80.03|80.62|80.02|80.63|80.03|80.62|80.02|2
1737905960000|2025-01-26 15:39:20|80.63|80.03|80.63|80.03|80.63|80.03|80.62|80.02|3
1737905980000|2025-01-26 15:39:40|80.64|80.04|80.64|80.04|80.64|80.04|80.63|80.03|3
1737906000000|2025-01-26 15:40:00|80.63|80.03|80.63|80.03|80.63|80.03|80.6|80|7
1737906020000|2025-01-26 15:40:20|80.64|80.04|80.64|80.04|80.64|80.04|80.64|80.04|1
1737906030000|2025-01-26 15:40:30|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|2
1737906050000|2025-01-26 15:40:50|80.62|80.02|80.63|80.03|80.63|80.03|80.62|80.02|2
1737906070000|2025-01-26 15:41:10|80.62|80.02|80.6|80|80.62|80.02|80.6|80|2
1737906080000|2025-01-26 15:41:20|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|2
1737906110000|2025-01-26 15:41:50|80.61|80.01|80.59|79.99|80.61|80.01|80.54|79.94|8
1737906120000|2025-01-26 15:42:00|80.6|80|80.56|79.96|80.6|80|80.56|79.96|4
1737906130000|2025-01-26 15:42:10|80.55|79.95|80.55|79.95|80.55|79.95|80.55|79.95|1
1737906140000|2025-01-26 15:42:20|80.54|79.94|80.53|79.93|80.54|79.94|80.53|79.93|2
1737906180000|2025-01-26 15:43:00|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737906200000|2025-01-26 15:43:20|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737906230000|2025-01-26 15:43:50|80.54|79.94|80.54|79.94|80.54|79.94|80.53|79.93|3
1737906240000|2025-01-26 15:44:00|80.58|79.98|80.6|80|80.6|80|80.58|79.98|3
1737906250000|2025-01-26 15:44:10|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737906260000|2025-01-26 15:44:20|80.62|80.02|80.61|80.01|80.62|80.02|80.61|80.01|2
1737906270000|2025-01-26 15:44:30|80.6|80|80.6|80|80.6|80|80.6|80|1
1737906280000|2025-01-26 15:44:40|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737906300000|2025-01-26 15:45:00|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737906340000|2025-01-26 15:45:40|80.58|79.98|80.53|79.93|80.58|79.98|80.53|79.93|5
1737906350000|2025-01-26 15:45:50|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737906380000|2025-01-26 15:46:20|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737906400000|2025-01-26 15:46:40|80.54|79.94|80.55|79.95|80.6|80|80.54|79.94|10
1737906410000|2025-01-26 15:46:50|80.56|79.96|80.55|79.95|80.56|79.96|80.55|79.95|4
1737906420000|2025-01-26 15:47:00|80.54|79.94|80.54|79.94|80.54|79.94|80.54|79.94|1
1737906440000|2025-01-26 15:47:20|80.55|79.95|80.53|79.93|80.55|79.95|80.52|79.92|4
1737906470000|2025-01-26 15:47:50|80.54|79.94|80.54|79.94|80.54|79.94|80.54|79.94|1
1737906500000|2025-01-26 15:48:20|80.52|79.92|80.53|79.93|80.53|79.93|80.52|79.92|2
1737906510000|2025-01-26 15:48:30|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737906520000|2025-01-26 15:48:40|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737906530000|2025-01-26 15:48:50|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737906540000|2025-01-26 15:49:00|80.53|79.93|80.53|79.93|80.53|79.93|80.52|79.92|3
1737906550000|2025-01-26 15:49:10|80.52|79.92|80.47|79.87|80.52|79.92|80.47|79.87|6
1737906560000|2025-01-26 15:49:20|80.48|79.88|80.47|79.87|80.48|79.88|80.47|79.87|2
1737906620000|2025-01-26 15:50:20|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737906630000|2025-01-26 15:50:30|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737906650000|2025-01-26 15:50:50|80.5|79.9|80.5|79.9|80.5|79.9|80.49|79.89|3
1737906660000|2025-01-26 15:51:00|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737906670000|2025-01-26 15:51:10|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737906690000|2025-01-26 15:51:30|80.49|79.89|80.5|79.9|80.5|79.9|80.48|79.88|3
1737906710000|2025-01-26 15:51:50|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|4
1737906720000|2025-01-26 15:52:00|80.49|79.89|80.5|79.9|80.5|79.9|80.49|79.89|2
1737906730000|2025-01-26 15:52:10|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1737906740000|2025-01-26 15:52:20|80.49|79.89|80.5|79.9|80.5|79.9|80.49|79.89|2
1737906770000|2025-01-26 15:52:50|80.49|79.89|80.48|79.88|80.49|79.89|80.48|79.88|2
1737906780000|2025-01-26 15:53:00|80.47|79.87|80.5|79.9|80.5|79.9|80.47|79.87|3
1737906800000|2025-01-26 15:53:20|80.53|79.93|80.53|79.93|80.53|79.93|80.52|79.92|3
1737906820000|2025-01-26 15:53:40|80.52|79.92|80.53|79.93|80.53|79.93|80.52|79.92|4
1737906840000|2025-01-26 15:54:00|80.54|79.94|80.54|79.94|80.54|79.94|80.54|79.94|1
1737906860000|2025-01-26 15:54:20|80.53|79.93|80.53|79.93|80.53|79.93|80.52|79.92|3
1737906880000|2025-01-26 15:54:40|80.54|79.94|80.54|79.94|80.54|79.94|80.54|79.94|1
1737906890000|2025-01-26 15:54:50|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737906900000|2025-01-26 15:55:00|80.53|79.93|80.49|79.89|80.53|79.93|80.49|79.89|5
1737906910000|2025-01-26 15:55:10|80.48|79.88|80.49|79.89|80.51|79.91|80.47|79.87|5
1737906920000|2025-01-26 15:55:20|80.48|79.88|80.43|79.83|80.48|79.88|80.42|79.82|3
1737906940000|2025-01-26 15:55:40|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737906950000|2025-01-26 15:55:50|80.41|79.81|80.36|79.76|80.41|79.81|80.36|79.76|4
1737906960000|2025-01-26 15:56:00|80.4|79.8|80.36|79.76|80.4|79.8|80.36|79.76|2
1737906970000|2025-01-26 15:56:10|80.34|79.74|80.35|79.75|80.35|79.75|80.34|79.74|2
1737906990000|2025-01-26 15:56:30|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|2
1737907000000|2025-01-26 15:56:40|80.37|79.77|80.34|79.74|80.37|79.77|80.34|79.74|6
1737907010000|2025-01-26 15:56:50|80.33|79.73|80.34|79.74|80.34|79.74|80.33|79.73|2
1737907030000|2025-01-26 15:57:10|80.35|79.75|80.35|79.75|80.35|79.75|80.35|79.75|1
1737907040000|2025-01-26 15:57:20|80.36|79.76|80.36|79.76|80.36|79.76|80.36|79.76|1
1737907050000|2025-01-26 15:57:30|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737907080000|2025-01-26 15:58:00|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737907090000|2025-01-26 15:58:10|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737907100000|2025-01-26 15:58:20|80.41|79.81|80.39|79.79|80.41|79.81|80.38|79.78|3
1737907120000|2025-01-26 15:58:40|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737907130000|2025-01-26 15:58:50|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737907150000|2025-01-26 15:59:10|80.38|79.78|80.35|79.75|80.38|79.78|80.33|79.73|7
1737907160000|2025-01-26 15:59:20|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1737907170000|2025-01-26 15:59:30|80.33|79.73|80.38|79.78|80.38|79.78|80.33|79.73|4
1737907180000|2025-01-26 15:59:40|80.39|79.79|80.42|79.82|80.42|79.82|80.39|79.79|5
1737907190000|2025-01-26 15:59:50|80.4|79.8|80.4|79.8|80.42|79.82|80.4|79.8|4
1737907200000|2025-01-26 16:00:00|80.39|79.79|80.35|79.75|80.39|79.79|80.35|79.75|2
1737907210000|2025-01-26 16:00:10|80.34|79.74|80.32|79.72|80.34|79.74|80.32|79.72|2
1737907220000|2025-01-26 16:00:20|80.3|79.7|80.32|79.72|80.32|79.72|80.3|79.7|6
1737907240000|2025-01-26 16:00:40|80.3|79.7|80.32|79.72|80.32|79.72|80.3|79.7|3
1737907270000|2025-01-26 16:01:10|80.39|79.79|80.43|79.83|80.43|79.83|80.39|79.79|2
1737907280000|2025-01-26 16:01:20|80.42|79.82|80.33|79.73|80.42|79.82|80.32|79.72|5
1737907290000|2025-01-26 16:01:30|80.32|79.72|80.32|79.72|80.33|79.73|80.31|79.71|4
1737907320000|2025-01-26 16:02:00|80.31|79.71|80.32|79.72|80.32|79.72|80.31|79.71|2
1737907350000|2025-01-26 16:02:30|80.29|79.69|80.3|79.7|80.3|79.7|80.25|79.65|7
1737907360000|2025-01-26 16:02:40|80.26|79.66|80.24|79.64|80.26|79.66|80.24|79.64|3
1737907370000|2025-01-26 16:02:50|80.23|79.63|80.25|79.65|80.25|79.65|80.21|79.61|4
1737907380000|2025-01-26 16:03:00|80.22|79.62|80.22|79.62|80.23|79.63|80.22|79.62|3
1737907390000|2025-01-26 16:03:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737907400000|2025-01-26 16:03:20|80.21|79.61|80.23|79.63|80.23|79.63|80.21|79.61|3
1737907410000|2025-01-26 16:03:30|80.2|79.6|80.23|79.63|80.23|79.63|80.2|79.6|4
1737907420000|2025-01-26 16:03:40|80.19|79.59|80.14|79.54|80.19|79.59|80.14|79.54|5
1737907430000|2025-01-26 16:03:50|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1737907440000|2025-01-26 16:04:00|80.12|79.52|80.12|79.52|80.12|79.52|80.12|79.52|1
1737907520000|2025-01-26 16:05:20|80.09|79.49|80.09|79.49|80.09|79.49|80.03|79.43|7
1737907530000|2025-01-26 16:05:30|80.08|79.48|80.04|79.44|80.08|79.48|80.04|79.44|4
1737907540000|2025-01-26 16:05:40|80.03|79.43|80.03|79.43|80.03|79.43|80.03|79.43|1
1737907550000|2025-01-26 16:05:50|80.02|79.42|80.03|79.43|80.03|79.43|80.01|79.41|4
1737907560000|2025-01-26 16:06:00|80.02|79.42|80.01|79.41|80.03|79.43|80.01|79.41|4
1737907570000|2025-01-26 16:06:10|80.02|79.42|80.03|79.43|80.03|79.43|80.01|79.41|5
1737907580000|2025-01-26 16:06:20|80.04|79.44|80.1|79.5|80.1|79.5|80.04|79.44|5
1737907590000|2025-01-26 16:06:30|80.08|79.48|80.08|79.48|80.1|79.5|80.03|79.43|7
1737907600000|2025-01-26 16:06:40|80.07|79.47|80.07|79.47|80.07|79.47|80.07|79.47|1
1737907610000|2025-01-26 16:06:50|80.04|79.44|80.04|79.44|80.04|79.44|80.04|79.44|1
1737907620000|2025-01-26 16:07:00|80.03|79.43|80.08|79.48|80.09|79.49|80.03|79.43|6
1737907630000|2025-01-26 16:07:10|80.07|79.47|80.03|79.43|80.07|79.47|80.02|79.42|6
1737907640000|2025-01-26 16:07:20|80.04|79.44|80.07|79.47|80.09|79.49|80.04|79.44|5
1737907660000|2025-01-26 16:07:40|80.09|79.49|80.11|79.51|80.11|79.51|80.09|79.49|3
1737907670000|2025-01-26 16:07:50|80.12|79.52|80.09|79.49|80.12|79.52|80.09|79.49|3
1737907680000|2025-01-26 16:08:00|80.1|79.5|80.09|79.49|80.13|79.53|80.09|79.49|5
1737907690000|2025-01-26 16:08:10|80.1|79.5|80.12|79.52|80.12|79.52|80.1|79.5|3
1737907700000|2025-01-26 16:08:20|80.09|79.49|80.12|79.52|80.12|79.52|80.09|79.49|4
1737907710000|2025-01-26 16:08:30|80.16|79.56|80.12|79.52|80.16|79.56|80.12|79.52|3
1737907720000|2025-01-26 16:08:40|80.16|79.56|80.15|79.55|80.16|79.56|80.15|79.55|2
1737907730000|2025-01-26 16:08:50|80.14|79.54|80.2|79.6|80.2|79.6|80.14|79.54|7
1737907740000|2025-01-26 16:09:00|80.22|79.62|80.22|79.62|80.24|79.64|80.22|79.62|3
1737907750000|2025-01-26 16:09:10|80.2|79.6|80.22|79.62|80.22|79.62|80.2|79.6|3
1737907760000|2025-01-26 16:09:20|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737907770000|2025-01-26 16:09:30|80.2|79.6|80.23|79.63|80.23|79.63|80.2|79.6|2
1737907780000|2025-01-26 16:09:40|80.24|79.64|80.23|79.63|80.24|79.64|80.22|79.62|3
1737907790000|2025-01-26 16:09:50|80.22|79.62|80.19|79.59|80.22|79.62|80.18|79.58|4
1737907800000|2025-01-26 16:10:00|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|2
1737907810000|2025-01-26 16:10:10|80.17|79.57|80.16|79.56|80.17|79.57|80.16|79.56|2
1737907820000|2025-01-26 16:10:20|80.15|79.55|80.15|79.55|80.16|79.56|80.15|79.55|3
1737907830000|2025-01-26 16:10:30|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1737907860000|2025-01-26 16:11:00|80.07|79.47|80.06|79.46|80.07|79.47|80.06|79.46|2
1737907870000|2025-01-26 16:11:10|80.05|79.45|80.03|79.43|80.05|79.45|80.02|79.42|3
1737907890000|2025-01-26 16:11:30|80.01|79.41|79.99|79.39|80.02|79.42|79.99|79.39|7
1737907900000|2025-01-26 16:11:40|79.98|79.38|79.97|79.37|79.98|79.38|79.97|79.37|2
1737907910000|2025-01-26 16:11:50|79.96|79.36|79.97|79.37|79.98|79.38|79.96|79.36|3
1737907920000|2025-01-26 16:12:00|79.96|79.36|79.96|79.36|79.96|79.36|79.96|79.36|1
1737907980000|2025-01-26 16:13:00|79.95|79.35|79.95|79.35|79.95|79.35|79.95|79.35|1
1737908010000|2025-01-26 16:13:30|79.9|79.3|79.84|79.24|79.9|79.3|79.84|79.24|4
1737908030000|2025-01-26 16:13:50|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|4
1737908050000|2025-01-26 16:14:10|79.83|79.23|79.82|79.22|79.84|79.24|79.8|79.2|11
1737908060000|2025-01-26 16:14:20|79.85|79.25|79.82|79.22|79.85|79.25|79.82|79.22|2
1737908070000|2025-01-26 16:14:30|79.81|79.21|79.81|79.21|79.83|79.23|79.8|79.2|5
1737908080000|2025-01-26 16:14:40|79.8|79.2|79.75|79.15|79.8|79.2|79.75|79.15|8
1737908090000|2025-01-26 16:14:50|79.77|79.17|79.81|79.21|79.81|79.21|79.76|79.16|6
1737908100000|2025-01-26 16:15:00|79.79|79.19|79.79|79.19|79.83|79.23|79.79|79.19|5
1737908110000|2025-01-26 16:15:10|79.83|79.23|79.81|79.21|79.83|79.23|79.8|79.2|3
1737908120000|2025-01-26 16:15:20|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1737908130000|2025-01-26 16:15:30|79.8|79.2|79.82|79.22|79.82|79.22|79.8|79.2|3
1737908140000|2025-01-26 16:15:40|79.86|79.26|79.85|79.25|79.87|79.27|79.82|79.22|5
1737908160000|2025-01-26 16:16:00|79.84|79.24|79.83|79.23|79.84|79.24|79.82|79.22|5
1737908170000|2025-01-26 16:16:10|79.81|79.21|79.81|79.21|79.84|79.24|79.81|79.21|5
1737908310000|2025-01-26 16:18:30|79.85|79.25|79.92|79.32|79.92|79.32|79.85|79.25|8
1737908330000|2025-01-26 16:18:50|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1737908340000|2025-01-26 16:19:00|79.9|79.3|79.9|79.3|79.9|79.3|79.9|79.3|1
1737908350000|2025-01-26 16:19:10|79.91|79.31|79.95|79.35|79.95|79.35|79.91|79.31|3
1737908360000|2025-01-26 16:19:20|79.94|79.34|79.93|79.33|79.94|79.34|79.92|79.32|5
1737908410000|2025-01-26 16:20:10|79.92|79.32|79.93|79.33|79.93|79.33|79.92|79.32|2
1737908420000|2025-01-26 16:20:20|79.89|79.29|79.92|79.32|79.92|79.32|79.89|79.29|4
1737908440000|2025-01-26 16:20:40|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|2
1737908450000|2025-01-26 16:20:50|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737908480000|2025-01-26 16:21:20|79.82|79.22|79.93|79.33|79.93|79.33|79.82|79.22|5
1737908490000|2025-01-26 16:21:30|79.92|79.32|79.84|79.24|79.92|79.32|79.83|79.23|11
1737908500000|2025-01-26 16:21:40|79.83|79.23|79.87|79.27|79.87|79.27|79.83|79.23|3
1737908510000|2025-01-26 16:21:50|79.88|79.28|79.84|79.24|79.88|79.28|79.84|79.24|3
1737908520000|2025-01-26 16:22:00|79.83|79.23|79.83|79.23|79.83|79.23|79.83|79.23|1
1737908530000|2025-01-26 16:22:10|79.81|79.21|79.82|79.22|79.83|79.23|79.81|79.21|3
1737908560000|2025-01-26 16:22:40|79.81|79.21|79.78|79.18|79.81|79.21|79.78|79.18|4
1737908570000|2025-01-26 16:22:50|79.77|79.17|79.75|79.15|79.77|79.17|79.75|79.15|3
1737908580000|2025-01-26 16:23:00|79.76|79.16|79.75|79.15|79.76|79.16|79.75|79.15|2
1737908650000|2025-01-26 16:24:10|79.8|79.2|79.8|79.2|79.81|79.21|79.75|79.15|11
1737908660000|2025-01-26 16:24:20|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737908680000|2025-01-26 16:24:40|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1737908710000|2025-01-26 16:25:10|79.85|79.25|79.88|79.28|79.88|79.28|79.84|79.24|5
1737908720000|2025-01-26 16:25:20|79.89|79.29|79.9|79.3|79.9|79.3|79.89|79.29|4
1737908750000|2025-01-26 16:25:50|79.88|79.28|79.83|79.23|79.88|79.28|79.83|79.23|5
1737908760000|2025-01-26 16:26:00|79.86|79.26|79.88|79.28|79.88|79.28|79.86|79.26|3
1737908770000|2025-01-26 16:26:10|79.87|79.27|79.82|79.22|79.87|79.27|79.82|79.22|5
1737908800000|2025-01-26 16:26:40|79.8|79.2|79.81|79.21|79.81|79.21|79.8|79.2|2
1737908810000|2025-01-26 16:26:50|79.82|79.22|79.8|79.2|79.82|79.22|79.8|79.2|2
1737908830000|2025-01-26 16:27:10|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1737908880000|2025-01-26 16:28:00|79.88|79.28|79.89|79.29|79.92|79.32|79.86|79.26|8
1737908890000|2025-01-26 16:28:10|79.88|79.28|79.88|79.28|79.9|79.3|79.82|79.22|12
1737908900000|2025-01-26 16:28:20|79.89|79.29|79.89|79.29|79.89|79.29|79.89|79.29|1
1737908910000|2025-01-26 16:28:30|79.9|79.3|79.9|79.3|79.9|79.3|79.88|79.28|4
1737908960000|2025-01-26 16:29:20|79.94|79.34|79.95|79.35|79.96|79.36|79.91|79.31|11
1737908970000|2025-01-26 16:29:30|79.94|79.34|79.94|79.34|79.95|79.35|79.91|79.31|6
1737908980000|2025-01-26 16:29:40|79.95|79.35|80.01|79.41|80.01|79.41|79.95|79.35|8
1737908990000|2025-01-26 16:29:50|80|79.4|80|79.4|80|79.4|79.98|79.38|4
1737909000000|2025-01-26 16:30:00|79.98|79.38|79.98|79.38|79.98|79.38|79.98|79.38|1
1737909020000|2025-01-26 16:30:20|79.93|79.33|79.99|79.39|79.99|79.39|79.92|79.32|6
1737909030000|2025-01-26 16:30:30|80|79.4|80|79.4|80|79.4|80|79.4|1
1737909040000|2025-01-26 16:30:40|79.99|79.39|80|79.4|80|79.4|79.99|79.39|2
1737909050000|2025-01-26 16:30:50|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1737909060000|2025-01-26 16:31:00|80|79.4|80|79.4|80|79.4|80|79.4|1
1737909070000|2025-01-26 16:31:10|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1737909080000|2025-01-26 16:31:20|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1737909090000|2025-01-26 16:31:30|80.06|79.46|80.08|79.48|80.09|79.49|80.06|79.46|5
1737909100000|2025-01-26 16:31:40|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1737909120000|2025-01-26 16:32:00|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737909130000|2025-01-26 16:32:10|80.14|79.54|80.13|79.53|80.14|79.54|80.13|79.53|2
1737909160000|2025-01-26 16:32:40|80.14|79.54|80.1|79.5|80.14|79.54|80.1|79.5|4
1737909170000|2025-01-26 16:32:50|80.08|79.48|80.04|79.44|80.08|79.48|80.02|79.42|14
1737909180000|2025-01-26 16:33:00|80.03|79.43|80.03|79.43|80.03|79.43|80.03|79.43|1
1737909190000|2025-01-26 16:33:10|80.08|79.48|80.05|79.45|80.12|79.52|80.05|79.45|9
1737909200000|2025-01-26 16:33:20|80.04|79.44|80.04|79.44|80.04|79.44|80.04|79.44|1
1737909220000|2025-01-26 16:33:40|80.1|79.5|80.09|79.49|80.1|79.5|80.02|79.42|11
1737909230000|2025-01-26 16:33:50|80.04|79.44|80.03|79.43|80.04|79.44|80.03|79.43|2
1737909240000|2025-01-26 16:34:00|80.05|79.45|80.11|79.51|80.12|79.52|80.05|79.45|10
1737909250000|2025-01-26 16:34:10|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1737909370000|2025-01-26 16:36:10|80.09|79.49|80.05|79.45|80.09|79.49|80.04|79.44|3
1737909380000|2025-01-26 16:36:20|80.04|79.44|80.09|79.49|80.09|79.49|80.03|79.43|5
1737909390000|2025-01-26 16:36:30|80.1|79.5|80.1|79.5|80.1|79.5|80.09|79.49|3
1737909470000|2025-01-26 16:37:50|80.14|79.54|80.18|79.58|80.18|79.58|80.14|79.54|5
1737909480000|2025-01-26 16:38:00|80.13|79.53|80.13|79.53|80.16|79.56|80.12|79.52|4
1737909490000|2025-01-26 16:38:10|80.12|79.52|80.12|79.52|80.13|79.53|80.12|79.52|3
1737909500000|2025-01-26 16:38:20|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1737909510000|2025-01-26 16:38:30|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|4
1737909520000|2025-01-26 16:38:40|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|4
1737909530000|2025-01-26 16:38:50|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|2
1737909540000|2025-01-26 16:39:00|80.12|79.52|80.14|79.54|80.19|79.59|80.12|79.52|7
1737909550000|2025-01-26 16:39:10|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1737909560000|2025-01-26 16:39:20|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|2
1737909610000|2025-01-26 16:40:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737909640000|2025-01-26 16:40:40|80.24|79.64|80.2|79.6|80.24|79.64|80.2|79.6|3
1737909650000|2025-01-26 16:40:50|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737909660000|2025-01-26 16:41:00|80.2|79.6|80.2|79.6|80.21|79.61|80.2|79.6|3
1737909670000|2025-01-26 16:41:10|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737909680000|2025-01-26 16:41:20|80.24|79.64|80.3|79.7|80.3|79.7|80.24|79.64|4
1737909690000|2025-01-26 16:41:30|80.31|79.71|80.31|79.71|80.32|79.72|80.31|79.71|3
1737909700000|2025-01-26 16:41:40|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737909710000|2025-01-26 16:41:50|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737909720000|2025-01-26 16:42:00|80.31|79.71|80.31|79.71|80.31|79.71|80.3|79.7|3
1737909930000|2025-01-26 16:45:30|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737909960000|2025-01-26 16:46:00|80.25|79.65|80.22|79.62|80.27|79.67|80.22|79.62|5
1737909970000|2025-01-26 16:46:10|80.21|79.61|80.22|79.62|80.23|79.63|80.21|79.61|3
1737910000000|2025-01-26 16:46:40|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737910060000|2025-01-26 16:47:40|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1737910080000|2025-01-26 16:48:00|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737910140000|2025-01-26 16:49:00|80.21|79.61|80.31|79.71|80.31|79.71|80.21|79.61|5
1737910150000|2025-01-26 16:49:10|80.3|79.7|80.3|79.7|80.31|79.71|80.3|79.7|3
1737910190000|2025-01-26 16:49:50|80.22|79.62|80.29|79.69|80.29|79.69|80.21|79.61|6
1737910200000|2025-01-26 16:50:00|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737910230000|2025-01-26 16:50:30|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737910240000|2025-01-26 16:50:40|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|4
1737910250000|2025-01-26 16:50:50|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737910260000|2025-01-26 16:51:00|80.32|79.72|80.38|79.78|80.4|79.8|80.32|79.72|11
1737910270000|2025-01-26 16:51:10|80.36|79.76|80.33|79.73|80.38|79.78|80.33|79.73|6
1737910280000|2025-01-26 16:51:20|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737910290000|2025-01-26 16:51:30|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737910300000|2025-01-26 16:51:40|80.33|79.73|80.3|79.7|80.33|79.73|80.3|79.7|2
1737910310000|2025-01-26 16:51:50|80.34|79.74|80.3|79.7|80.34|79.74|80.3|79.7|3
1737910600000|2025-01-26 16:56:40|80.25|79.65|80.23|79.63|80.25|79.65|80.23|79.63|4
1737910610000|2025-01-26 16:56:50|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737910620000|2025-01-26 16:57:00|80.27|79.67|80.3|79.7|80.3|79.7|80.27|79.67|3
1737910700000|2025-01-26 16:58:20|80.33|79.73|80.32|79.72|80.4|79.8|80.32|79.72|12
1737910710000|2025-01-26 16:58:30|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737910720000|2025-01-26 16:58:40|80.36|79.76|80.41|79.81|80.42|79.82|80.34|79.74|6
1737910730000|2025-01-26 16:58:50|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737910770000|2025-01-26 16:59:30|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737910800000|2025-01-26 17:00:00|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1737910810000|2025-01-26 17:00:10|80.31|79.71|80.31|79.71|80.31|79.71|80.3|79.7|3
1737910820000|2025-01-26 17:00:20|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737910910000|2025-01-26 17:01:50|80.39|79.79|80.4|79.8|80.4|79.8|80.34|79.74|5
1737910940000|2025-01-26 17:02:20|80.39|79.79|80.33|79.73|80.39|79.79|80.33|79.73|4
1737910970000|2025-01-26 17:02:50|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1737911030000|2025-01-26 17:03:50|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737911040000|2025-01-26 17:04:00|80.43|79.83|80.42|79.82|80.43|79.83|80.42|79.82|2
1737911050000|2025-01-26 17:04:10|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737911060000|2025-01-26 17:04:20|80.43|79.83|80.47|79.87|80.47|79.87|80.43|79.83|4
1737911080000|2025-01-26 17:04:40|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737911120000|2025-01-26 17:05:20|80.53|79.93|80.5|79.9|80.53|79.93|80.5|79.9|4
1737911140000|2025-01-26 17:05:40|80.45|79.85|80.44|79.84|80.45|79.85|80.44|79.84|2
1737911160000|2025-01-26 17:06:00|80.42|79.82|80.41|79.81|80.42|79.82|80.4|79.8|6
1737911170000|2025-01-26 17:06:10|80.4|79.8|80.41|79.81|80.41|79.81|80.4|79.8|2
1737911220000|2025-01-26 17:07:00|80.46|79.86|80.51|79.91|80.51|79.91|80.45|79.85|5
1737911230000|2025-01-26 17:07:10|80.5|79.9|80.44|79.84|80.5|79.9|80.44|79.84|2
1737911240000|2025-01-26 17:07:20|80.46|79.86|80.48|79.88|80.48|79.88|80.43|79.83|7
1737911250000|2025-01-26 17:07:30|80.44|79.84|80.43|79.83|80.44|79.84|80.43|79.83|2
1737911270000|2025-01-26 17:07:50|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737911290000|2025-01-26 17:08:10|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737911300000|2025-01-26 17:08:20|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737911320000|2025-01-26 17:08:40|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737911380000|2025-01-26 17:09:40|80.39|79.79|80.37|79.77|80.4|79.8|80.32|79.72|11
1737911390000|2025-01-26 17:09:50|80.38|79.78|80.4|79.8|80.4|79.8|80.38|79.78|2
1737911420000|2025-01-26 17:10:20|80.38|79.78|80.4|79.8|80.4|79.8|80.37|79.77|6
1737911470000|2025-01-26 17:11:10|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737911490000|2025-01-26 17:11:30|80.42|79.82|80.42|79.82|80.49|79.89|80.42|79.82|9
1737911500000|2025-01-26 17:11:40|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1737911660000|2025-01-26 17:14:20|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1737911670000|2025-01-26 17:14:30|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737911690000|2025-01-26 17:14:50|80.4|79.8|80.49|79.89|80.49|79.89|80.4|79.8|5
1737911700000|2025-01-26 17:15:00|80.44|79.84|80.48|79.88|80.48|79.88|80.43|79.83|8
1737911710000|2025-01-26 17:15:10|80.44|79.84|80.42|79.82|80.46|79.86|80.42|79.82|5
1737911720000|2025-01-26 17:15:20|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737911730000|2025-01-26 17:15:30|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737911750000|2025-01-26 17:15:50|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1737911760000|2025-01-26 17:16:00|80.41|79.81|80.48|79.88|80.48|79.88|80.41|79.81|5
1737911770000|2025-01-26 17:16:10|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1737911780000|2025-01-26 17:16:20|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737911870000|2025-01-26 17:17:50|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1737911880000|2025-01-26 17:18:00|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737911900000|2025-01-26 17:18:20|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1737911910000|2025-01-26 17:18:30|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737911920000|2025-01-26 17:18:40|80.45|79.85|80.43|79.83|80.45|79.85|80.42|79.82|5
1737911930000|2025-01-26 17:18:50|80.45|79.85|80.48|79.88|80.49|79.89|80.45|79.85|3
1737911950000|2025-01-26 17:19:10|80.42|79.82|80.41|79.81|80.42|79.82|80.41|79.81|2
1737911960000|2025-01-26 17:19:20|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737912020000|2025-01-26 17:20:20|80.42|79.82|80.4|79.8|80.42|79.82|80.4|79.8|2
1737912040000|2025-01-26 17:20:40|80.39|79.79|80.39|79.79|80.39|79.79|80.32|79.72|13
1737912050000|2025-01-26 17:20:50|80.37|79.77|80.36|79.76|80.37|79.77|80.36|79.76|2
1737912060000|2025-01-26 17:21:00|80.35|79.75|80.39|79.79|80.39|79.79|80.33|79.73|11
1737912070000|2025-01-26 17:21:10|80.34|79.74|80.34|79.74|80.36|79.76|80.34|79.74|3
1737912080000|2025-01-26 17:21:20|80.33|79.73|80.32|79.72|80.33|79.73|80.32|79.72|2
1737912090000|2025-01-26 17:21:30|80.31|79.71|80.31|79.71|80.32|79.72|80.31|79.71|3
1737912100000|2025-01-26 17:21:40|80.38|79.78|80.4|79.8|80.41|79.81|80.35|79.75|9
1737912120000|2025-01-26 17:22:00|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|4
1737912140000|2025-01-26 17:22:20|80.33|79.73|80.31|79.71|80.33|79.73|80.31|79.71|3
1737912150000|2025-01-26 17:22:30|80.3|79.7|80.31|79.71|80.32|79.72|80.3|79.7|3
1737912160000|2025-01-26 17:22:40|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737912200000|2025-01-26 17:23:20|80.34|79.74|80.31|79.71|80.34|79.74|80.31|79.71|3
1737912270000|2025-01-26 17:24:30|80.3|79.7|80.26|79.66|80.3|79.7|80.26|79.66|3
1737912280000|2025-01-26 17:24:40|80.23|79.63|80.29|79.69|80.29|79.69|80.22|79.62|8
1737912290000|2025-01-26 17:24:50|80.27|79.67|80.24|79.64|80.27|79.67|80.21|79.61|10
1737912300000|2025-01-26 17:25:00|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737912310000|2025-01-26 17:25:10|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737912320000|2025-01-26 17:25:20|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737912340000|2025-01-26 17:25:40|80.22|79.62|80.29|79.69|80.29|79.69|80.21|79.61|7
1737912350000|2025-01-26 17:25:50|80.3|79.7|80.31|79.71|80.31|79.71|80.3|79.7|2
1737912360000|2025-01-26 17:26:00|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1737912380000|2025-01-26 17:26:20|80.28|79.68|80.25|79.65|80.28|79.68|80.25|79.65|3
1737912390000|2025-01-26 17:26:30|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737912400000|2025-01-26 17:26:40|80.21|79.61|80.24|79.64|80.24|79.64|80.21|79.61|4
1737912430000|2025-01-26 17:27:10|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737912460000|2025-01-26 17:27:40|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737912470000|2025-01-26 17:27:50|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1737912480000|2025-01-26 17:28:00|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1737912490000|2025-01-26 17:28:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737912500000|2025-01-26 17:28:20|80.21|79.61|80.22|79.62|80.22|79.62|80.2|79.6|4
1737912510000|2025-01-26 17:28:30|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737912530000|2025-01-26 17:28:50|80.22|79.62|80.18|79.58|80.22|79.62|80.17|79.57|7
1737912540000|2025-01-26 17:29:00|80.19|79.59|80.21|79.61|80.21|79.61|80.18|79.58|7
1737912560000|2025-01-26 17:29:20|80.22|79.62|80.24|79.64|80.25|79.65|80.18|79.58|6
1737912570000|2025-01-26 17:29:30|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1737912580000|2025-01-26 17:29:40|80.2|79.6|80.14|79.54|80.21|79.61|80.14|79.54|8
1737912600000|2025-01-26 17:30:00|80.15|79.55|80.15|79.55|80.15|79.55|80.15|79.55|1
1737912630000|2025-01-26 17:30:30|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1737912640000|2025-01-26 17:30:40|80.15|79.55|80.18|79.58|80.18|79.58|80.15|79.55|2
1737912670000|2025-01-26 17:31:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1737912680000|2025-01-26 17:31:20|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1737912700000|2025-01-26 17:31:40|80.13|79.53|80.13|79.53|80.14|79.54|80.13|79.53|3
1737912780000|2025-01-26 17:33:00|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1737912790000|2025-01-26 17:33:10|80.18|79.58|80.15|79.55|80.21|79.61|80.14|79.54|10
1737912800000|2025-01-26 17:33:20|80.16|79.56|80.27|79.67|80.27|79.67|80.16|79.56|9
1737912810000|2025-01-26 17:33:30|80.23|79.63|80.23|79.63|80.26|79.66|80.23|79.63|4
1737912820000|2025-01-26 17:33:40|80.24|79.64|80.24|79.64|80.24|79.64|80.21|79.61|6
1737912840000|2025-01-26 17:34:00|80.22|79.62|80.21|79.61|80.22|79.62|80.2|79.6|4
1737912850000|2025-01-26 17:34:10|80.22|79.62|80.23|79.63|80.23|79.63|80.22|79.62|2
1737912860000|2025-01-26 17:34:20|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737912880000|2025-01-26 17:34:40|80.26|79.66|80.32|79.72|80.33|79.73|80.26|79.66|10
1737912890000|2025-01-26 17:34:50|80.31|79.71|80.27|79.67|80.32|79.72|80.27|79.67|6
1737912900000|2025-01-26 17:35:00|80.28|79.68|80.3|79.7|80.3|79.7|80.28|79.68|2
1737912920000|2025-01-26 17:35:20|80.31|79.71|80.33|79.73|80.33|79.73|80.31|79.71|3
1737912930000|2025-01-26 17:35:30|80.3|79.7|80.25|79.65|80.3|79.7|80.25|79.65|3
1737912940000|2025-01-26 17:35:40|80.24|79.64|80.32|79.72|80.32|79.72|80.24|79.64|7
1737912950000|2025-01-26 17:35:50|80.3|79.7|80.23|79.63|80.32|79.72|80.23|79.63|9
1737912960000|2025-01-26 17:36:00|80.22|79.62|80.25|79.65|80.26|79.66|80.22|79.62|4
1737912970000|2025-01-26 17:36:10|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1737912990000|2025-01-26 17:36:30|80.23|79.63|80.24|79.64|80.24|79.64|80.23|79.63|4
1737913090000|2025-01-26 17:38:10|80.26|79.66|80.28|79.68|80.29|79.69|80.26|79.66|6
1737913100000|2025-01-26 17:38:20|80.27|79.67|80.25|79.65|80.27|79.67|80.25|79.65|2
1737913120000|2025-01-26 17:38:40|80.32|79.72|80.24|79.64|80.32|79.72|80.24|79.64|5
1737913130000|2025-01-26 17:38:50|80.23|79.63|80.28|79.68|80.28|79.68|80.23|79.63|5
1737913140000|2025-01-26 17:39:00|80.29|79.69|80.34|79.74|80.35|79.75|80.29|79.69|6
1737913150000|2025-01-26 17:39:10|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1737913180000|2025-01-26 17:39:40|80.3|79.7|80.32|79.72|80.32|79.72|80.3|79.7|3
1737913200000|2025-01-26 17:40:00|80.36|79.76|80.4|79.8|80.4|79.8|80.36|79.76|5
1737913210000|2025-01-26 17:40:10|80.44|79.84|80.43|79.83|80.44|79.84|80.43|79.83|2
1737913220000|2025-01-26 17:40:20|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737913250000|2025-01-26 17:40:50|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1737913270000|2025-01-26 17:41:10|80.37|79.77|80.34|79.74|80.37|79.77|80.32|79.72|7
1737913280000|2025-01-26 17:41:20|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1737913290000|2025-01-26 17:41:30|80.35|79.75|80.35|79.75|80.35|79.75|80.35|79.75|1
1737913310000|2025-01-26 17:41:50|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737913320000|2025-01-26 17:42:00|80.34|79.74|80.33|79.73|80.34|79.74|80.33|79.73|2
1737913330000|2025-01-26 17:42:10|80.37|79.77|80.41|79.81|80.41|79.81|80.37|79.77|5
1737913360000|2025-01-26 17:42:40|80.42|79.82|80.41|79.81|80.42|79.82|80.4|79.8|3
1737913370000|2025-01-26 17:42:50|80.42|79.82|80.41|79.81|80.44|79.84|80.4|79.8|5
1737913410000|2025-01-26 17:43:30|80.3|79.7|80.41|79.81|80.41|79.81|80.3|79.7|3
1737913420000|2025-01-26 17:43:40|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737913430000|2025-01-26 17:43:50|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1737913440000|2025-01-26 17:44:00|80.4|79.8|80.41|79.81|80.41|79.81|80.37|79.77|10
1737913450000|2025-01-26 17:44:10|80.42|79.82|80.39|79.79|80.42|79.82|80.39|79.79|2
1737913460000|2025-01-26 17:44:20|80.4|79.8|80.34|79.74|80.4|79.8|80.34|79.74|5
1737913470000|2025-01-26 17:44:30|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1737913500000|2025-01-26 17:45:00|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737913510000|2025-01-26 17:45:10|80.39|79.79|80.42|79.82|80.42|79.82|80.39|79.79|4
1737913540000|2025-01-26 17:45:40|80.43|79.83|80.43|79.83|80.43|79.83|80.42|79.82|3
1737913570000|2025-01-26 17:46:10|80.44|79.84|80.47|79.87|80.47|79.87|80.44|79.84|4
1737913620000|2025-01-26 17:47:00|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|3
1737913630000|2025-01-26 17:47:10|80.58|79.98|80.64|80.04|80.64|80.04|80.58|79.98|6
1737913640000|2025-01-26 17:47:20|80.63|80.03|80.63|80.03|80.63|80.03|80.61|80.01|4
1737913650000|2025-01-26 17:47:30|80.64|80.04|80.6|80|80.64|80.04|80.6|80|4
1737913660000|2025-01-26 17:47:40|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737913710000|2025-01-26 17:48:30|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737913740000|2025-01-26 17:49:00|80.61|80.01|80.6|80|80.61|80.01|80.6|80|4
1737913750000|2025-01-26 17:49:10|80.61|80.01|80.72|80.12|80.72|80.12|80.61|80.01|7
1737913760000|2025-01-26 17:49:20|80.71|80.11|80.71|80.11|80.71|80.11|80.7|80.1|3
1737913790000|2025-01-26 17:49:50|80.68|80.08|80.65|80.05|80.68|80.08|80.62|80.02|8
1737913800000|2025-01-26 17:50:00|80.67|80.07|80.7|80.1|80.71|80.11|80.67|80.07|6
1737913810000|2025-01-26 17:50:10|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737913820000|2025-01-26 17:50:20|80.75|80.15|80.74|80.14|80.75|80.15|80.74|80.14|2
1737913830000|2025-01-26 17:50:30|80.73|80.13|80.7|80.1|80.73|80.13|80.7|80.1|3
1737913840000|2025-01-26 17:50:40|80.69|80.09|80.7|80.1|80.7|80.1|80.69|80.09|2
1737913860000|2025-01-26 17:51:00|80.72|80.12|80.7|80.1|80.72|80.12|80.7|80.1|2
1737913950000|2025-01-26 17:52:30|80.72|80.12|80.7|80.1|80.72|80.12|80.7|80.1|2
1737914110000|2025-01-26 17:55:10|80.68|80.08|80.63|80.03|80.68|80.08|80.63|80.03|5
1737914120000|2025-01-26 17:55:20|80.62|80.02|80.6|80|80.62|80.02|80.58|79.98|5
1737914130000|2025-01-26 17:55:30|80.64|80.04|80.64|80.04|80.64|80.04|80.64|80.04|1
1737914180000|2025-01-26 17:56:20|80.65|80.05|80.64|80.04|80.65|80.05|80.64|80.04|2
1737914190000|2025-01-26 17:56:30|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737914240000|2025-01-26 17:57:20|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737914250000|2025-01-26 17:57:30|80.67|80.07|80.66|80.06|80.67|80.07|80.66|80.06|4
1737914260000|2025-01-26 17:57:40|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737914320000|2025-01-26 17:58:40|80.64|80.04|80.56|79.96|80.64|80.04|80.56|79.96|5
1737914330000|2025-01-26 17:58:50|80.52|79.92|80.55|79.95|80.55|79.95|80.52|79.92|4
1737914350000|2025-01-26 17:59:10|80.54|79.94|80.53|79.93|80.54|79.94|80.53|79.93|2
1737914360000|2025-01-26 17:59:20|80.52|79.92|80.55|79.95|80.55|79.95|80.52|79.92|3
1737914370000|2025-01-26 17:59:30|80.54|79.94|80.53|79.93|80.54|79.94|80.53|79.93|2
1737914380000|2025-01-26 17:59:40|80.54|79.94|80.53|79.93|80.54|79.94|80.53|79.93|2
1737914390000|2025-01-26 17:59:50|80.55|79.95|80.61|80.01|80.61|80.01|80.55|79.95|4
1737914400000|2025-01-26 18:00:00|80.62|80.02|80.55|79.95|80.62|80.02|80.52|79.92|9
1737914410000|2025-01-26 18:00:10|80.54|79.94|80.54|79.94|80.55|79.95|80.54|79.94|3
1737914420000|2025-01-26 18:00:20|80.53|79.93|80.52|79.92|80.53|79.93|80.51|79.91|4
1737914430000|2025-01-26 18:00:30|80.5|79.9|80.5|79.9|80.53|79.93|80.5|79.9|5
1737914440000|2025-01-26 18:00:40|80.46|79.86|80.44|79.84|80.46|79.86|80.44|79.84|3
1737914450000|2025-01-26 18:00:50|80.43|79.83|80.43|79.83|80.45|79.85|80.43|79.83|4
1737914460000|2025-01-26 18:01:00|80.4|79.8|80.43|79.83|80.43|79.83|80.4|79.8|3
1737914480000|2025-01-26 18:01:20|80.4|79.8|80.42|79.82|80.43|79.83|80.4|79.8|5
1737914490000|2025-01-26 18:01:30|80.43|79.83|80.42|79.82|80.43|79.83|80.42|79.82|2
1737914500000|2025-01-26 18:01:40|80.43|79.83|80.41|79.81|80.43|79.83|80.41|79.81|3
1737914510000|2025-01-26 18:01:50|80.4|79.8|80.31|79.71|80.4|79.8|80.3|79.7|9
1737914520000|2025-01-26 18:02:00|80.32|79.72|80.34|79.74|80.34|79.74|80.32|79.72|3
1737914530000|2025-01-26 18:02:10|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1737914550000|2025-01-26 18:02:30|80.32|79.72|80.32|79.72|80.32|79.72|80.32|79.72|1
1737914560000|2025-01-26 18:02:40|80.3|79.7|80.33|79.73|80.37|79.77|80.3|79.7|7
1737914570000|2025-01-26 18:02:50|80.34|79.74|80.33|79.73|80.34|79.74|80.31|79.71|5
1737914580000|2025-01-26 18:03:00|80.31|79.71|80.38|79.78|80.38|79.78|80.31|79.71|6
1737914590000|2025-01-26 18:03:10|80.34|79.74|80.33|79.73|80.34|79.74|80.33|79.73|2
1737914600000|2025-01-26 18:03:20|80.32|79.72|80.33|79.73|80.33|79.73|80.32|79.72|2
1737914620000|2025-01-26 18:03:40|80.34|79.74|80.43|79.83|80.43|79.83|80.34|79.74|7
1737914630000|2025-01-26 18:03:50|80.41|79.81|80.43|79.83|80.43|79.83|80.41|79.81|3
1737914640000|2025-01-26 18:04:00|80.42|79.82|80.43|79.83|80.43|79.83|80.42|79.82|2
1737914650000|2025-01-26 18:04:10|80.42|79.82|80.43|79.83|80.43|79.83|80.42|79.82|2
1737914670000|2025-01-26 18:04:30|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1737914710000|2025-01-26 18:05:10|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1737914720000|2025-01-26 18:05:20|80.42|79.82|80.5|79.9|80.5|79.9|80.4|79.8|11
1737914730000|2025-01-26 18:05:30|80.49|79.89|80.49|79.89|80.51|79.91|80.49|79.89|4
1737914750000|2025-01-26 18:05:50|80.5|79.9|80.52|79.92|80.53|79.93|80.5|79.9|3
1737914780000|2025-01-26 18:06:20|80.53|79.93|80.6|80|80.6|80|80.53|79.93|7
1737914790000|2025-01-26 18:06:30|80.61|80.01|80.59|79.99|80.61|80.01|80.59|79.99|2
1737914820000|2025-01-26 18:07:00|80.6|80|80.62|80.02|80.62|80.02|80.6|80|3
1737914830000|2025-01-26 18:07:10|80.6|80|80.6|80|80.62|80.02|80.6|80|4
1737914840000|2025-01-26 18:07:20|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|4
1737914870000|2025-01-26 18:07:50|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|2
1737914890000|2025-01-26 18:08:10|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1737914900000|2025-01-26 18:08:20|80.68|80.08|80.73|80.13|80.74|80.14|80.68|80.08|4
1737914910000|2025-01-26 18:08:30|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737914920000|2025-01-26 18:08:40|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737914930000|2025-01-26 18:08:50|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737914990000|2025-01-26 18:09:50|80.75|80.15|80.82|80.22|80.82|80.22|80.7|80.1|6
1737915000000|2025-01-26 18:10:00|80.8|80.2|80.72|80.12|80.8|80.2|80.72|80.12|5
1737915010000|2025-01-26 18:10:10|80.71|80.11|80.8|80.2|80.81|80.21|80.71|80.11|8
1737915020000|2025-01-26 18:10:20|80.75|80.15|80.73|80.13|80.76|80.16|80.71|80.11|7
1737915030000|2025-01-26 18:10:30|80.75|80.15|80.75|80.15|80.75|80.15|80.75|80.15|1
1737915040000|2025-01-26 18:10:40|80.74|80.14|80.79|80.19|80.79|80.19|80.74|80.14|7
1737915070000|2025-01-26 18:11:10|80.82|80.22|80.82|80.22|80.82|80.22|80.81|80.21|3
1737915080000|2025-01-26 18:11:20|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737915090000|2025-01-26 18:11:30|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737915100000|2025-01-26 18:11:40|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1737915160000|2025-01-26 18:12:40|80.8|80.2|80.8|80.2|80.8|80.2|80.74|80.14|8
1737915170000|2025-01-26 18:12:50|80.81|80.21|80.75|80.15|80.81|80.21|80.72|80.12|8
1737915180000|2025-01-26 18:13:00|80.72|80.12|80.71|80.11|80.74|80.14|80.71|80.11|8
1737915190000|2025-01-26 18:13:10|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737915210000|2025-01-26 18:13:30|80.71|80.11|80.72|80.12|80.72|80.12|80.71|80.11|2
1737915260000|2025-01-26 18:14:20|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737915300000|2025-01-26 18:15:00|80.79|80.19|80.81|80.21|80.81|80.21|80.79|80.19|3
1737915330000|2025-01-26 18:15:30|80.85|80.25|80.85|80.25|80.85|80.25|80.85|80.25|1
1737915390000|2025-01-26 18:16:30|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737915450000|2025-01-26 18:17:30|80.89|80.29|80.86|80.26|80.89|80.29|80.86|80.26|2
1737915480000|2025-01-26 18:18:00|80.9|80.3|80.92|80.32|80.93|80.33|80.89|80.29|4
1737915490000|2025-01-26 18:18:10|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|2
1737915500000|2025-01-26 18:18:20|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737915520000|2025-01-26 18:18:40|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737915540000|2025-01-26 18:19:00|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737915550000|2025-01-26 18:19:10|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737915570000|2025-01-26 18:19:30|80.93|80.33|80.92|80.32|80.93|80.33|80.91|80.31|5
1737915580000|2025-01-26 18:19:40|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1737915600000|2025-01-26 18:20:00|80.95|80.35|81|80.4|81|80.4|80.94|80.34|6
1737915650000|2025-01-26 18:20:50|80.94|80.34|80.93|80.33|80.94|80.34|80.9|80.3|6
1737915660000|2025-01-26 18:21:00|80.96|80.36|80.92|80.32|80.96|80.36|80.92|80.32|3
1737915690000|2025-01-26 18:21:30|80.94|80.34|80.92|80.32|80.94|80.34|80.92|80.32|2
1737915720000|2025-01-26 18:22:00|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915740000|2025-01-26 18:22:20|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|4
1737915780000|2025-01-26 18:23:00|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915890000|2025-01-26 18:24:50|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915900000|2025-01-26 18:25:00|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915910000|2025-01-26 18:25:10|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915920000|2025-01-26 18:25:20|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915930000|2025-01-26 18:25:30|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915940000|2025-01-26 18:25:40|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915950000|2025-01-26 18:25:50|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915960000|2025-01-26 18:26:00|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915970000|2025-01-26 18:26:10|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915980000|2025-01-26 18:26:20|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1737915990000|2025-01-26 18:26:30|80.9|80.3|80.89|80.29|80.9|80.3|80.89|80.29|2
1737916070000|2025-01-26 18:27:50|80.9|80.3|80.98|80.38|80.98|80.38|80.9|80.3|6
1737916080000|2025-01-26 18:28:00|81|80.4|81|80.4|81|80.4|80.98|80.38|3
1737916090000|2025-01-26 18:28:10|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1737916100000|2025-01-26 18:28:20|80.99|80.39|81.01|80.41|81.01|80.41|80.99|80.39|3
1737916130000|2025-01-26 18:28:50|81|80.4|81|80.4|81|80.4|81|80.4|1
1737916200000|2025-01-26 18:30:00|81.02|80.42|81|80.4|81.02|80.42|81|80.4|2
1737916210000|2025-01-26 18:30:10|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1737916240000|2025-01-26 18:30:40|80.94|80.34|80.94|80.34|80.94|80.34|80.94|80.34|1
1737916250000|2025-01-26 18:30:50|80.93|80.33|80.98|80.38|80.98|80.38|80.93|80.33|5
1737916260000|2025-01-26 18:31:00|80.97|80.37|80.92|80.32|80.97|80.37|80.9|80.3|6
1737916270000|2025-01-26 18:31:10|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1737916290000|2025-01-26 18:31:30|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1737916320000|2025-01-26 18:32:00|80.91|80.31|80.84|80.24|80.91|80.31|80.81|80.21|6
1737916330000|2025-01-26 18:32:10|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1737916350000|2025-01-26 18:32:30|80.82|80.22|80.85|80.25|80.85|80.25|80.82|80.22|4
1737916360000|2025-01-26 18:32:40|80.89|80.29|80.82|80.22|80.89|80.29|80.82|80.22|5
1737916370000|2025-01-26 18:32:50|80.8|80.2|80.88|80.28|80.89|80.29|80.8|80.2|9
1737916380000|2025-01-26 18:33:00|80.89|80.29|80.91|80.31|80.93|80.33|80.89|80.29|4
1737916440000|2025-01-26 18:34:00|80.96|80.36|80.93|80.33|80.97|80.37|80.91|80.31|8
1737916470000|2025-01-26 18:34:30|80.95|80.35|80.98|80.38|80.98|80.38|80.95|80.35|4
1737916490000|2025-01-26 18:34:50|80.97|80.37|80.97|80.37|80.97|80.37|80.97|80.37|1
1737916500000|2025-01-26 18:35:00|80.96|80.36|80.92|80.32|80.96|80.36|80.91|80.31|7
1737916510000|2025-01-26 18:35:10|80.91|80.31|80.98|80.38|80.98|80.38|80.91|80.31|8
1737916520000|2025-01-26 18:35:20|81|80.4|81|80.4|81|80.4|81|80.4|1
1737916570000|2025-01-26 18:36:10|80.98|80.38|80.92|80.32|80.98|80.38|80.92|80.32|4
1737916580000|2025-01-26 18:36:20|80.91|80.31|80.89|80.29|80.92|80.32|80.88|80.28|5
1737916590000|2025-01-26 18:36:30|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1737916600000|2025-01-26 18:36:40|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1737916690000|2025-01-26 18:38:10|80.88|80.28|80.85|80.25|80.88|80.28|80.85|80.25|3
1737916700000|2025-01-26 18:38:20|80.84|80.24|80.84|80.24|80.84|80.24|80.81|80.21|4
1737916710000|2025-01-26 18:38:30|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1737916730000|2025-01-26 18:38:50|80.85|80.25|80.85|80.25|80.89|80.29|80.83|80.23|9
1737916740000|2025-01-26 18:39:00|80.86|80.26|80.86|80.26|80.87|80.27|80.86|80.26|3
1737916750000|2025-01-26 18:39:10|80.87|80.27|80.83|80.23|80.87|80.27|80.83|80.23|3
1737916760000|2025-01-26 18:39:20|80.85|80.25|80.89|80.29|80.89|80.29|80.85|80.25|5
1737916770000|2025-01-26 18:39:30|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737916780000|2025-01-26 18:39:40|80.83|80.23|80.84|80.24|80.85|80.25|80.82|80.22|5
1737916790000|2025-01-26 18:39:50|80.83|80.23|80.83|80.23|80.84|80.24|80.83|80.23|3
1737916800000|2025-01-26 18:40:00|80.82|80.22|80.8|80.2|80.82|80.22|80.8|80.2|3
1737916810000|2025-01-26 18:40:10|80.82|80.22|80.81|80.21|80.82|80.22|80.8|80.2|4
1737916820000|2025-01-26 18:40:20|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1737916860000|2025-01-26 18:41:00|80.83|80.23|80.91|80.31|80.91|80.31|80.83|80.23|5
1737916870000|2025-01-26 18:41:10|80.85|80.25|80.84|80.24|80.86|80.26|80.84|80.24|4
1737916880000|2025-01-26 18:41:20|80.81|80.21|80.81|80.21|80.84|80.24|80.81|80.21|4
1737916900000|2025-01-26 18:41:40|80.85|80.25|80.87|80.27|80.88|80.28|80.85|80.25|5
1737916910000|2025-01-26 18:41:50|80.84|80.24|80.83|80.23|80.84|80.24|80.83|80.23|2
1737916920000|2025-01-26 18:42:00|80.82|80.22|80.89|80.29|80.91|80.31|80.82|80.22|7
1737916940000|2025-01-26 18:42:20|80.88|80.28|80.84|80.24|80.88|80.28|80.84|80.24|2
1737916950000|2025-01-26 18:42:30|80.83|80.23|80.83|80.23|80.83|80.23|80.82|80.22|5
1737916970000|2025-01-26 18:42:50|80.84|80.24|80.88|80.28|80.88|80.28|80.84|80.24|5
1737916980000|2025-01-26 18:43:00|80.86|80.26|80.89|80.29|80.89|80.29|80.86|80.26|7
1737916990000|2025-01-26 18:43:10|80.87|80.27|80.86|80.26|80.89|80.29|80.84|80.24|8
1737917000000|2025-01-26 18:43:20|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1737917010000|2025-01-26 18:43:30|80.88|80.28|80.87|80.27|80.89|80.29|80.87|80.27|3
1737917070000|2025-01-26 18:44:30|80.86|80.26|80.87|80.27|80.87|80.27|80.86|80.26|2
1737917110000|2025-01-26 18:45:10|80.86|80.26|80.86|80.26|80.87|80.27|80.86|80.26|3
1737917120000|2025-01-26 18:45:20|80.82|80.22|80.83|80.23|80.88|80.28|80.82|80.22|11
1737917130000|2025-01-26 18:45:30|80.82|80.22|80.8|80.2|80.82|80.22|80.79|80.19|3
1737917140000|2025-01-26 18:45:40|80.81|80.21|80.82|80.22|80.82|80.22|80.8|80.2|5
1737917150000|2025-01-26 18:45:50|80.81|80.21|80.81|80.21|80.81|80.21|80.81|80.21|1
1737917160000|2025-01-26 18:46:00|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|2
1737917190000|2025-01-26 18:46:30|80.8|80.2|80.75|80.15|80.8|80.2|80.75|80.15|9
1737917200000|2025-01-26 18:46:40|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737917220000|2025-01-26 18:47:00|80.73|80.13|80.74|80.14|80.74|80.14|80.71|80.11|4
1737917250000|2025-01-26 18:47:30|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737917260000|2025-01-26 18:47:40|80.71|80.11|80.75|80.15|80.75|80.15|80.7|80.1|4
1737917270000|2025-01-26 18:47:50|80.74|80.14|80.73|80.13|80.74|80.14|80.73|80.13|2
1737917280000|2025-01-26 18:48:00|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737917310000|2025-01-26 18:48:30|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737917320000|2025-01-26 18:48:40|80.74|80.14|80.75|80.15|80.75|80.15|80.74|80.14|2
1737917340000|2025-01-26 18:49:00|80.76|80.16|80.76|80.16|80.76|80.16|80.76|80.16|1
1737917360000|2025-01-26 18:49:20|80.77|80.17|80.76|80.16|80.77|80.17|80.76|80.16|4
1737917460000|2025-01-26 18:51:00|80.77|80.17|80.77|80.17|80.77|80.17|80.77|80.17|1
1737917470000|2025-01-26 18:51:10|80.78|80.18|80.77|80.17|80.8|80.2|80.77|80.17|4
1737917480000|2025-01-26 18:51:20|80.76|80.16|80.73|80.13|80.76|80.16|80.71|80.11|6
1737917490000|2025-01-26 18:51:30|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737917500000|2025-01-26 18:51:40|80.75|80.15|80.75|80.15|80.75|80.15|80.74|80.14|3
1737917510000|2025-01-26 18:51:50|80.79|80.19|80.79|80.19|80.81|80.21|80.79|80.19|4
1737917520000|2025-01-26 18:52:00|80.75|80.15|80.78|80.18|80.78|80.18|80.74|80.14|6
1737917540000|2025-01-26 18:52:20|80.79|80.19|80.74|80.14|80.79|80.19|80.74|80.14|3
1737917550000|2025-01-26 18:52:30|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737917570000|2025-01-26 18:52:50|80.77|80.17|80.77|80.17|80.78|80.18|80.77|80.17|3
1737917580000|2025-01-26 18:53:00|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1737917590000|2025-01-26 18:53:10|80.77|80.17|80.78|80.18|80.78|80.18|80.77|80.17|2
1737917600000|2025-01-26 18:53:20|80.77|80.17|80.73|80.13|80.77|80.17|80.69|80.09|6
1737917610000|2025-01-26 18:53:30|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737917640000|2025-01-26 18:54:00|80.75|80.15|80.75|80.15|80.75|80.15|80.75|80.15|1
1737917650000|2025-01-26 18:54:10|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737917660000|2025-01-26 18:54:20|80.7|80.1|80.71|80.11|80.71|80.11|80.7|80.1|2
1737917670000|2025-01-26 18:54:30|80.72|80.12|80.78|80.18|80.78|80.18|80.72|80.12|6
1737917680000|2025-01-26 18:54:40|80.77|80.17|80.74|80.14|80.77|80.17|80.74|80.14|2
1737917690000|2025-01-26 18:54:50|80.73|80.13|80.72|80.12|80.73|80.13|80.72|80.12|2
1737917700000|2025-01-26 18:55:00|80.7|80.1|80.72|80.12|80.72|80.12|80.7|80.1|2
1737917710000|2025-01-26 18:55:10|80.69|80.09|80.72|80.12|80.72|80.12|80.69|80.09|3
1737917720000|2025-01-26 18:55:20|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737917740000|2025-01-26 18:55:40|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737917770000|2025-01-26 18:56:10|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737917880000|2025-01-26 18:58:00|80.72|80.12|80.69|80.09|80.72|80.12|80.69|80.09|4
1737917890000|2025-01-26 18:58:10|80.68|80.08|80.7|80.1|80.7|80.1|80.68|80.08|2
1737917900000|2025-01-26 18:58:20|80.71|80.11|80.71|80.11|80.71|80.11|80.71|80.11|1
1737917910000|2025-01-26 18:58:30|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1737917920000|2025-01-26 18:58:40|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737917970000|2025-01-26 18:59:30|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737917980000|2025-01-26 18:59:40|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737917990000|2025-01-26 18:59:50|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737918000000|2025-01-26 19:00:00|80.68|80.08|80.71|80.11|80.73|80.13|80.68|80.08|10
1737918010000|2025-01-26 19:00:10|80.74|80.14|80.72|80.12|80.74|80.14|80.72|80.12|4
1737918030000|2025-01-26 19:00:30|80.64|80.04|80.69|80.09|80.69|80.09|80.64|80.04|6
1737918040000|2025-01-26 19:00:40|80.7|80.1|80.7|80.1|80.7|80.1|80.69|80.09|3
1737918050000|2025-01-26 19:00:50|80.69|80.09|80.63|80.03|80.69|80.09|80.6|80|6
1737918060000|2025-01-26 19:01:00|80.64|80.04|80.66|80.06|80.66|80.06|80.63|80.03|8
1737918070000|2025-01-26 19:01:10|80.64|80.04|80.64|80.04|80.65|80.05|80.64|80.04|3
1737918080000|2025-01-26 19:01:20|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737918090000|2025-01-26 19:01:30|80.66|80.06|80.66|80.06|80.66|80.06|80.65|80.05|3
1737918100000|2025-01-26 19:01:40|80.67|80.07|80.63|80.03|80.67|80.07|80.63|80.03|5
1737918110000|2025-01-26 19:01:50|80.64|80.04|80.64|80.04|80.64|80.04|80.63|80.03|3
1737918120000|2025-01-26 19:02:00|80.63|80.03|80.64|80.04|80.64|80.04|80.63|80.03|2
1737918130000|2025-01-26 19:02:10|80.62|80.02|80.6|80|80.62|80.02|80.6|80|5
1737918140000|2025-01-26 19:02:20|80.61|80.01|80.62|80.02|80.65|80.05|80.61|80.01|3
1737918150000|2025-01-26 19:02:30|80.61|80.01|80.63|80.03|80.63|80.03|80.6|80|4
1737918160000|2025-01-26 19:02:40|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737918170000|2025-01-26 19:02:50|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737918180000|2025-01-26 19:03:00|80.65|80.05|80.68|80.08|80.71|80.11|80.65|80.05|12
1737918190000|2025-01-26 19:03:10|80.67|80.07|80.65|80.05|80.67|80.07|80.65|80.05|3
1737918200000|2025-01-26 19:03:20|80.75|80.15|80.62|80.02|80.75|80.15|80.62|80.02|8
1737918210000|2025-01-26 19:03:30|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737918230000|2025-01-26 19:03:50|80.62|80.02|80.63|80.03|80.64|80.04|80.62|80.02|5
1737918240000|2025-01-26 19:04:00|80.62|80.02|80.58|79.98|80.62|80.02|80.58|79.98|3
1737918250000|2025-01-26 19:04:10|80.62|80.02|80.62|80.02|80.63|80.03|80.62|80.02|3
1737918280000|2025-01-26 19:04:40|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737918460000|2025-01-26 19:07:40|80.6|80|80.6|80|80.6|80|80.6|80|1
1737918510000|2025-01-26 19:08:30|80.67|80.07|80.71|80.11|80.71|80.11|80.67|80.07|5
1737918540000|2025-01-26 19:09:00|80.73|80.13|80.72|80.12|80.73|80.13|80.72|80.12|2
1737918550000|2025-01-26 19:09:10|80.71|80.11|80.72|80.12|80.72|80.12|80.71|80.11|2
1737918570000|2025-01-26 19:09:30|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737918590000|2025-01-26 19:09:50|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737918620000|2025-01-26 19:10:20|80.75|80.15|80.73|80.13|80.75|80.15|80.73|80.13|2
1737918630000|2025-01-26 19:10:30|80.71|80.11|80.68|80.08|80.71|80.11|80.67|80.07|7
1737918640000|2025-01-26 19:10:40|80.67|80.07|80.66|80.06|80.75|80.15|80.66|80.06|8
1737918650000|2025-01-26 19:10:50|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737918660000|2025-01-26 19:11:00|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737918680000|2025-01-26 19:11:20|80.65|80.05|80.66|80.06|80.66|80.06|80.65|80.05|2
1737918690000|2025-01-26 19:11:30|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737918740000|2025-01-26 19:12:20|80.66|80.06|80.66|80.06|80.66|80.06|80.66|80.06|1
1737918750000|2025-01-26 19:12:30|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737918760000|2025-01-26 19:12:40|80.66|80.06|80.66|80.06|80.66|80.06|80.65|80.05|3
1737918790000|2025-01-26 19:13:10|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737918850000|2025-01-26 19:14:10|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737918880000|2025-01-26 19:14:40|80.65|80.05|80.65|80.05|80.65|80.05|80.65|80.05|1
1737918960000|2025-01-26 19:16:00|80.61|80.01|80.61|80.01|80.62|80.02|80.61|80.01|3
1737918970000|2025-01-26 19:16:10|80.6|80|80.59|79.99|80.6|80|80.59|79.99|2
1737919020000|2025-01-26 19:17:00|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737919030000|2025-01-26 19:17:10|80.59|79.99|80.56|79.96|80.59|79.99|80.56|79.96|2
1737919040000|2025-01-26 19:17:20|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737919050000|2025-01-26 19:17:30|80.53|79.93|80.53|79.93|80.54|79.94|80.52|79.92|6
1737919060000|2025-01-26 19:17:40|80.52|79.92|80.53|79.93|80.53|79.93|80.52|79.92|4
1737919070000|2025-01-26 19:17:50|80.52|79.92|80.53|79.93|80.53|79.93|80.52|79.92|2
1737919080000|2025-01-26 19:18:00|80.54|79.94|80.59|79.99|80.59|79.99|80.54|79.94|2
1737919090000|2025-01-26 19:18:10|80.63|80.03|80.6|80|80.63|80.03|80.59|79.99|7
1737919200000|2025-01-26 19:20:00|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737919220000|2025-01-26 19:20:20|80.53|79.93|80.52|79.92|80.53|79.93|80.51|79.91|3
1737919240000|2025-01-26 19:20:40|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737919250000|2025-01-26 19:20:50|80.52|79.92|80.51|79.91|80.52|79.92|80.49|79.89|4
1737919260000|2025-01-26 19:21:00|80.5|79.9|80.49|79.89|80.5|79.9|80.49|79.89|2
1737919270000|2025-01-26 19:21:10|80.48|79.88|80.43|79.83|80.48|79.88|80.43|79.83|3
1737919290000|2025-01-26 19:21:30|80.44|79.84|80.44|79.84|80.44|79.84|80.43|79.83|3
1737919310000|2025-01-26 19:21:50|80.45|79.85|80.45|79.85|80.45|79.85|80.45|79.85|1
1737919330000|2025-01-26 19:22:10|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737919350000|2025-01-26 19:22:30|80.47|79.87|80.47|79.87|80.47|79.87|80.47|79.87|1
1737919400000|2025-01-26 19:23:20|80.45|79.85|80.45|79.85|80.45|79.85|80.45|79.85|1
1737919410000|2025-01-26 19:23:30|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737919430000|2025-01-26 19:23:50|80.45|79.85|80.45|79.85|80.45|79.85|80.45|79.85|1
1737919450000|2025-01-26 19:24:10|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737919460000|2025-01-26 19:24:20|80.45|79.85|80.45|79.85|80.45|79.85|80.45|79.85|1
1737919480000|2025-01-26 19:24:40|80.43|79.83|80.43|79.83|80.43|79.83|80.42|79.82|3
1737919510000|2025-01-26 19:25:10|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737919560000|2025-01-26 19:26:00|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1737919590000|2025-01-26 19:26:30|80.51|79.91|80.52|79.92|80.53|79.93|80.51|79.91|4
1737919600000|2025-01-26 19:26:40|80.56|79.96|80.57|79.97|80.57|79.97|80.56|79.96|2
1737919740000|2025-01-26 19:29:00|80.59|79.99|80.54|79.94|80.59|79.99|80.54|79.94|2
1737919790000|2025-01-26 19:29:50|80.55|79.95|80.55|79.95|80.55|79.95|80.55|79.95|1
1737919800000|2025-01-26 19:30:00|80.56|79.96|80.57|79.97|80.57|79.97|80.55|79.95|3
1737919840000|2025-01-26 19:30:40|80.54|79.94|80.54|79.94|80.54|79.94|80.54|79.94|1
1737919850000|2025-01-26 19:30:50|80.53|79.93|80.54|79.94|80.54|79.94|80.53|79.93|2
1737919860000|2025-01-26 19:31:00|80.53|79.93|80.51|79.91|80.53|79.93|80.51|79.91|3
1737919890000|2025-01-26 19:31:30|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737919900000|2025-01-26 19:31:40|80.47|79.87|80.47|79.87|80.47|79.87|80.47|79.87|1
1737919940000|2025-01-26 19:32:20|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737920010000|2025-01-26 19:33:30|80.49|79.89|80.5|79.9|80.5|79.9|80.49|79.89|2
1737920020000|2025-01-26 19:33:40|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1737920030000|2025-01-26 19:33:50|80.47|79.87|80.52|79.92|80.52|79.92|80.47|79.87|3
1737920040000|2025-01-26 19:34:00|80.5|79.9|80.5|79.9|80.5|79.9|80.42|79.82|10
1737920050000|2025-01-26 19:34:10|80.51|79.91|80.52|79.92|80.52|79.92|80.51|79.91|2
1737920060000|2025-01-26 19:34:20|80.5|79.9|80.51|79.91|80.52|79.92|80.5|79.9|5
1737920070000|2025-01-26 19:34:30|80.49|79.89|80.49|79.89|80.49|79.89|80.47|79.87|5
1737920080000|2025-01-26 19:34:40|80.5|79.9|80.47|79.87|80.5|79.9|80.47|79.87|2
1737920090000|2025-01-26 19:34:50|80.48|79.88|80.5|79.9|80.5|79.9|80.48|79.88|5
1737920100000|2025-01-26 19:35:00|80.49|79.89|80.5|79.9|80.5|79.9|80.49|79.89|2
1737920110000|2025-01-26 19:35:10|80.54|79.94|80.54|79.94|80.54|79.94|80.54|79.94|1
1737920120000|2025-01-26 19:35:20|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737920130000|2025-01-26 19:35:30|80.52|79.92|80.62|80.02|80.62|80.02|80.52|79.92|7
1737920140000|2025-01-26 19:35:40|80.6|80|80.61|80.01|80.62|80.02|80.6|80|6
1737920150000|2025-01-26 19:35:50|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737920180000|2025-01-26 19:36:20|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|2
1737920190000|2025-01-26 19:36:30|80.6|80|80.61|80.01|80.61|80.01|80.6|80|2
1737920200000|2025-01-26 19:36:40|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737920230000|2025-01-26 19:37:10|80.6|80|80.62|80.02|80.62|80.02|80.6|80|3
1737920240000|2025-01-26 19:37:20|80.6|80|80.58|79.98|80.62|80.02|80.58|79.98|5
1737920250000|2025-01-26 19:37:30|80.55|79.95|80.57|79.97|80.57|79.97|80.54|79.94|4
1737920260000|2025-01-26 19:37:40|80.54|79.94|80.53|79.93|80.57|79.97|80.53|79.93|6
1737920270000|2025-01-26 19:37:50|80.56|79.96|80.54|79.94|80.56|79.96|80.54|79.94|2
1737920300000|2025-01-26 19:38:20|80.55|79.95|80.56|79.96|80.57|79.97|80.53|79.93|5
1737920310000|2025-01-26 19:38:30|80.52|79.92|80.52|79.92|80.53|79.93|80.52|79.92|5
1737920320000|2025-01-26 19:38:40|80.57|79.97|80.6|80|80.6|80|80.57|79.97|4
1737920330000|2025-01-26 19:38:50|80.61|80.01|80.64|80.04|80.65|80.05|80.61|80.01|8
1737920340000|2025-01-26 19:39:00|80.63|80.03|80.62|80.02|80.63|80.03|80.62|80.02|2
1737920440000|2025-01-26 19:40:40|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|2
1737920490000|2025-01-26 19:41:30|80.64|80.04|80.64|80.04|80.64|80.04|80.62|80.02|5
1737920500000|2025-01-26 19:41:40|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1737920510000|2025-01-26 19:41:50|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737920520000|2025-01-26 19:42:00|80.63|80.03|80.62|80.02|80.63|80.03|80.62|80.02|2
1737920550000|2025-01-26 19:42:30|80.63|80.03|80.62|80.02|80.63|80.03|80.62|80.02|2
1737920570000|2025-01-26 19:42:50|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737920590000|2025-01-26 19:43:10|80.72|80.12|80.73|80.13|80.73|80.13|80.71|80.11|4
1737920610000|2025-01-26 19:43:30|80.74|80.14|80.73|80.13|80.74|80.14|80.73|80.13|2
1737920620000|2025-01-26 19:43:40|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737920630000|2025-01-26 19:43:50|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|2
1737920670000|2025-01-26 19:44:30|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737920810000|2025-01-26 19:46:50|80.71|80.11|80.66|80.06|80.71|80.11|80.66|80.06|5
1737920820000|2025-01-26 19:47:00|80.65|80.05|80.7|80.1|80.7|80.1|80.65|80.05|4
1737920840000|2025-01-26 19:47:20|80.71|80.11|80.72|80.12|80.73|80.13|80.71|80.11|7
1737920860000|2025-01-26 19:47:40|80.76|80.16|80.72|80.12|80.76|80.16|80.72|80.12|2
1737920880000|2025-01-26 19:48:00|80.75|80.15|80.74|80.14|80.75|80.15|80.74|80.14|2
1737920890000|2025-01-26 19:48:10|80.73|80.13|80.73|80.13|80.73|80.13|80.73|80.13|1
1737920900000|2025-01-26 19:48:20|80.72|80.12|80.73|80.13|80.73|80.13|80.72|80.12|2
1737920910000|2025-01-26 19:48:30|80.72|80.12|80.72|80.12|80.72|80.12|80.72|80.12|1
1737921090000|2025-01-26 19:51:30|80.75|80.15|80.74|80.14|80.75|80.15|80.72|80.12|4
1737921100000|2025-01-26 19:51:40|80.73|80.13|80.74|80.14|80.75|80.15|80.73|80.13|3
1737921110000|2025-01-26 19:51:50|80.73|80.13|80.78|80.18|80.78|80.18|80.73|80.13|4
1737921120000|2025-01-26 19:52:00|80.79|80.19|80.75|80.15|80.8|80.2|80.72|80.12|6
1737921130000|2025-01-26 19:52:10|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737921150000|2025-01-26 19:52:30|80.73|80.13|80.73|80.13|80.73|80.13|80.72|80.12|3
1737921170000|2025-01-26 19:52:50|80.69|80.09|80.72|80.12|80.72|80.12|80.69|80.09|3
1737921210000|2025-01-26 19:53:30|80.74|80.14|80.73|80.13|80.74|80.14|80.73|80.13|2
1737921240000|2025-01-26 19:54:00|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737921260000|2025-01-26 19:54:20|80.75|80.15|80.75|80.15|80.75|80.15|80.75|80.15|1
1737921270000|2025-01-26 19:54:30|80.76|80.16|80.76|80.16|80.76|80.16|80.76|80.16|1
1737921290000|2025-01-26 19:54:50|80.77|80.17|80.73|80.13|80.77|80.17|80.73|80.13|4
1737921440000|2025-01-26 19:57:20|80.71|80.11|80.73|80.13|80.73|80.13|80.71|80.11|6
1737921450000|2025-01-26 19:57:30|80.65|80.05|80.73|80.13|80.73|80.13|80.65|80.05|2
1737921480000|2025-01-26 19:58:00|80.72|80.12|80.73|80.13|80.73|80.13|80.72|80.12|2
1737921590000|2025-01-26 19:59:50|80.72|80.12|80.73|80.13|80.73|80.13|80.72|80.12|2
1737921600000|2025-01-26 20:00:00|80.74|80.14|80.74|80.14|80.74|80.14|80.74|80.14|1
1737921620000|2025-01-26 20:00:20|80.73|80.13|80.65|80.05|80.73|80.13|80.65|80.05|7
1737921630000|2025-01-26 20:00:30|80.66|80.06|80.66|80.06|80.66|80.06|80.65|80.05|3
1737921640000|2025-01-26 20:00:40|80.67|80.07|80.69|80.09|80.69|80.09|80.67|80.07|3
1737921650000|2025-01-26 20:00:50|80.7|80.1|80.72|80.12|80.72|80.12|80.7|80.1|3
1737921690000|2025-01-26 20:01:30|80.7|80.1|80.65|80.05|80.7|80.1|80.65|80.05|5
1737921700000|2025-01-26 20:01:40|80.62|80.02|80.65|80.05|80.65|80.05|80.62|80.02|2
1737921710000|2025-01-26 20:01:50|80.62|80.02|80.6|80|80.62|80.02|80.6|80|5
1737921740000|2025-01-26 20:02:20|80.63|80.03|80.57|79.97|80.63|80.03|80.57|79.97|8
1737921750000|2025-01-26 20:02:30|80.51|79.91|80.55|79.95|80.55|79.95|80.51|79.91|2
1737921760000|2025-01-26 20:02:40|80.54|79.94|80.53|79.93|80.54|79.94|80.53|79.93|2
1737921770000|2025-01-26 20:02:50|80.52|79.92|80.54|79.94|80.54|79.94|80.52|79.92|2
1737921780000|2025-01-26 20:03:00|80.53|79.93|80.55|79.95|80.56|79.96|80.53|79.93|4
1737921790000|2025-01-26 20:03:10|80.54|79.94|80.54|79.94|80.54|79.94|80.54|79.94|1
1737921810000|2025-01-26 20:03:30|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1737921820000|2025-01-26 20:03:40|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1737921840000|2025-01-26 20:04:00|80.54|79.94|80.54|79.94|80.54|79.94|80.54|79.94|1
1737921870000|2025-01-26 20:04:30|80.56|79.96|80.58|79.98|80.64|80.04|80.56|79.96|6
1737921880000|2025-01-26 20:04:40|80.62|80.02|80.62|80.02|80.64|80.04|80.6|80|7
1737921930000|2025-01-26 20:05:30|80.61|80.01|80.61|80.01|80.62|80.02|80.61|80.01|3
1737921960000|2025-01-26 20:06:00|80.62|80.02|80.61|80.01|80.62|80.02|80.61|80.01|2
1737921980000|2025-01-26 20:06:20|80.58|79.98|80.57|79.97|80.58|79.98|80.57|79.97|2
1737921990000|2025-01-26 20:06:30|80.56|79.96|80.54|79.94|80.56|79.96|80.54|79.94|3
1737922000000|2025-01-26 20:06:40|80.53|79.93|80.56|79.96|80.56|79.96|80.53|79.93|2
1737922010000|2025-01-26 20:06:50|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737922030000|2025-01-26 20:07:10|80.52|79.92|80.53|79.93|80.53|79.93|80.52|79.92|2
1737922060000|2025-01-26 20:07:40|80.57|79.97|80.59|79.99|80.59|79.99|80.57|79.97|3
1737922070000|2025-01-26 20:07:50|80.6|80|80.6|80|80.61|80.01|80.6|80|3
1737922100000|2025-01-26 20:08:20|80.59|79.99|80.55|79.95|80.59|79.99|80.55|79.95|4
1737922110000|2025-01-26 20:08:30|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737922130000|2025-01-26 20:08:50|80.53|79.93|80.52|79.92|80.53|79.93|80.52|79.92|2
1737922140000|2025-01-26 20:09:00|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737922170000|2025-01-26 20:09:30|80.52|79.92|80.52|79.92|80.53|79.93|80.52|79.92|3
1737922330000|2025-01-26 20:12:10|80.54|79.94|80.62|80.02|80.62|80.02|80.54|79.94|6
1737922340000|2025-01-26 20:12:20|80.61|80.01|80.62|80.02|80.62|80.02|80.61|80.01|4
1737922350000|2025-01-26 20:12:30|80.6|80|80.6|80|80.6|80|80.6|80|1
1737922410000|2025-01-26 20:13:30|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737922430000|2025-01-26 20:13:50|80.63|80.03|80.62|80.02|80.63|80.03|80.6|80|4
1737922530000|2025-01-26 20:15:30|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1737922540000|2025-01-26 20:15:40|80.59|79.99|80.5|79.9|80.59|79.99|80.5|79.9|6
1737922600000|2025-01-26 20:16:40|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1737922610000|2025-01-26 20:16:50|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1737922670000|2025-01-26 20:17:50|80.51|79.91|80.49|79.89|80.52|79.92|80.49|79.89|3
1737922680000|2025-01-26 20:18:00|80.48|79.88|80.46|79.86|80.5|79.9|80.46|79.86|5
1737922710000|2025-01-26 20:18:30|80.49|79.89|80.52|79.92|80.52|79.92|80.49|79.89|2
1737922720000|2025-01-26 20:18:40|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737922730000|2025-01-26 20:18:50|80.51|79.91|80.53|79.93|80.53|79.93|80.51|79.91|3
1737922740000|2025-01-26 20:19:00|80.54|79.94|80.5|79.9|80.55|79.95|80.5|79.9|4
1737922760000|2025-01-26 20:19:20|80.51|79.91|80.52|79.92|80.52|79.92|80.51|79.91|2
1737922770000|2025-01-26 20:19:30|80.56|79.96|80.58|79.98|80.58|79.98|80.56|79.96|2
1737922780000|2025-01-26 20:19:40|80.6|80|80.59|79.99|80.6|80|80.59|79.99|2
1737922790000|2025-01-26 20:19:50|80.6|80|80.6|80|80.6|80|80.6|80|1
1737922800000|2025-01-26 20:20:00|80.61|80.01|80.64|80.04|80.65|80.05|80.61|80.01|7
1737922810000|2025-01-26 20:20:10|80.67|80.07|80.67|80.07|80.67|80.07|80.67|80.07|1
1737922850000|2025-01-26 20:20:50|80.68|80.08|80.68|80.08|80.68|80.08|80.68|80.08|1
1737922910000|2025-01-26 20:21:50|80.67|80.07|80.65|80.05|80.67|80.07|80.65|80.05|2
1737922920000|2025-01-26 20:22:00|80.66|80.06|80.67|80.07|80.67|80.07|80.66|80.06|2
1737922970000|2025-01-26 20:22:50|80.65|80.05|80.68|80.08|80.68|80.08|80.65|80.05|4
1737922980000|2025-01-26 20:23:00|80.67|80.07|80.6|80|80.67|80.07|80.58|79.98|8
1737923020000|2025-01-26 20:23:40|80.61|80.01|80.69|80.09|80.69|80.09|80.61|80.01|6
1737923030000|2025-01-26 20:23:50|80.7|80.1|80.7|80.1|80.7|80.1|80.7|80.1|1
1737923110000|2025-01-26 20:25:10|80.69|80.09|80.62|80.02|80.69|80.09|80.62|80.02|6
1737923120000|2025-01-26 20:25:20|80.58|79.98|80.62|80.02|80.62|80.02|80.58|79.98|2
1737923180000|2025-01-26 20:26:20|80.59|79.99|80.61|80.01|80.61|80.01|80.59|79.99|2
1737923190000|2025-01-26 20:26:30|80.59|79.99|80.62|80.02|80.62|80.02|80.59|79.99|4
1737923200000|2025-01-26 20:26:40|80.6|80|80.61|80.01|80.61|80.01|80.6|80|2
1737923210000|2025-01-26 20:26:50|80.6|80|80.62|80.02|80.62|80.02|80.59|79.99|4
1737923220000|2025-01-26 20:27:00|80.58|79.98|80.5|79.9|80.58|79.98|80.49|79.89|6
1737923230000|2025-01-26 20:27:10|80.51|79.91|80.52|79.92|80.52|79.92|80.51|79.91|2
1737923240000|2025-01-26 20:27:20|80.57|79.97|80.59|79.99|80.59|79.99|80.57|79.97|3
1737923250000|2025-01-26 20:27:30|80.6|80|80.63|80.03|80.63|80.03|80.6|80|7
1737923260000|2025-01-26 20:27:40|80.62|80.02|80.61|80.01|80.63|80.03|80.58|79.98|5
1737923270000|2025-01-26 20:27:50|80.62|80.02|80.62|80.02|80.62|80.02|80.62|80.02|1
1737923400000|2025-01-26 20:30:00|80.65|80.05|80.62|80.02|80.65|80.05|80.62|80.02|2
1737923430000|2025-01-26 20:30:30|80.59|79.99|80.56|79.96|80.59|79.99|80.55|79.95|5
1737923440000|2025-01-26 20:30:40|80.55|79.95|80.59|79.99|80.59|79.99|80.55|79.95|5
1737923450000|2025-01-26 20:30:50|80.6|80|80.56|79.96|80.6|80|80.53|79.93|5
1737923460000|2025-01-26 20:31:00|80.55|79.95|80.6|80|80.6|80|80.55|79.95|10
1737923470000|2025-01-26 20:31:10|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1737923490000|2025-01-26 20:31:30|80.61|80.01|80.61|80.01|80.61|80.01|80.61|80.01|1
1737923520000|2025-01-26 20:32:00|80.59|79.99|80.54|79.94|80.59|79.99|80.5|79.9|8
1737923540000|2025-01-26 20:32:20|80.52|79.92|80.54|79.94|80.54|79.94|80.52|79.92|3
1737923550000|2025-01-26 20:32:30|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737923560000|2025-01-26 20:32:40|80.51|79.91|80.45|79.85|80.51|79.91|80.45|79.85|6
1737923580000|2025-01-26 20:33:00|80.44|79.84|80.51|79.91|80.51|79.91|80.44|79.84|8
1737923590000|2025-01-26 20:33:10|80.5|79.9|80.52|79.92|80.52|79.92|80.5|79.9|2
1737923600000|2025-01-26 20:33:20|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1737923610000|2025-01-26 20:33:30|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1737923620000|2025-01-26 20:33:40|81|79.4|81|79.4|81|79.4|81|79.4|1
1737923690000|2025-01-26 20:34:50|80.95|79.35|80.95|79.35|80.95|79.35|80.95|79.35|1
1737923700000|2025-01-26 20:35:00|80.94|79.34|80.93|79.33|80.94|79.34|80.91|79.31|6
1737923710000|2025-01-26 20:35:10|80.92|79.32|80.93|79.33|80.93|79.33|80.92|79.32|2
1737923740000|2025-01-26 20:35:40|80.92|79.32|80.92|79.32|80.92|79.32|80.92|79.32|1
1737923760000|2025-01-26 20:36:00|80.93|79.33|80.93|79.33|80.93|79.33|80.93|79.33|1
1737923780000|2025-01-26 20:36:20|80.92|79.32|80.92|79.32|80.92|79.32|80.92|79.32|1
1737923800000|2025-01-26 20:36:40|80.95|79.35|80.94|79.34|80.97|79.37|80.94|79.34|4
1737923820000|2025-01-26 20:37:00|80.95|79.35|80.97|79.37|81.01|79.41|80.95|79.35|7
1737923830000|2025-01-26 20:37:10|80.96|79.36|80.92|79.32|80.96|79.36|80.9|79.3|7
1737923840000|2025-01-26 20:37:20|80.95|79.35|80.92|79.32|80.95|79.35|80.9|79.3|5
1737923850000|2025-01-26 20:37:30|80.91|79.31|80.91|79.31|80.91|79.31|80.91|79.31|1
1737923880000|2025-01-26 20:38:00|80.89|79.29|80.89|79.29|80.89|79.29|80.89|79.29|1
1737923890000|2025-01-26 20:38:10|80.9|79.3|80.9|79.3|80.9|79.3|80.9|79.3|1
1737923910000|2025-01-26 20:38:30|80.88|79.28|80.83|79.23|80.9|79.3|80.83|79.23|6
1737923920000|2025-01-26 20:38:40|80.86|79.26|80.84|79.24|80.86|79.26|80.81|79.21|9
1737923930000|2025-01-26 20:38:50|80.83|79.23|80.81|79.21|80.86|79.26|80.81|79.21|7
1737923940000|2025-01-26 20:39:00|80.84|79.24|80.83|79.23|80.86|79.26|80.82|79.22|8
1737923950000|2025-01-26 20:39:10|80.82|79.22|80.81|79.21|80.82|79.22|80.81|79.21|2
1737923980000|2025-01-26 20:39:40|80.86|79.26|80.9|79.3|80.9|79.3|80.86|79.26|3
1737923990000|2025-01-26 20:39:50|80.89|79.29|80.87|79.27|80.89|79.29|80.87|79.27|3
1737924000000|2025-01-26 20:40:00|80.83|79.23|80.82|79.22|80.83|79.23|80.81|79.21|4
1737924010000|2025-01-26 20:40:10|80.83|79.23|80.83|79.23|80.83|79.23|80.83|79.23|1
1737924030000|2025-01-26 20:40:30|80.82|79.22|80.83|79.23|80.83|79.23|80.82|79.22|2
1737924080000|2025-01-26 20:41:20|80.81|79.21|80.81|79.21|80.81|79.21|80.81|79.21|1
1737924120000|2025-01-26 20:42:00|80.8|79.2|80.8|79.2|80.8|79.2|80.8|79.2|1
1737924130000|2025-01-26 20:42:10|80.81|79.21|80.81|79.21|80.81|79.21|80.81|79.21|1
1737924160000|2025-01-26 20:42:40|80.82|79.22|80.82|79.22|80.82|79.22|80.82|79.22|1
1737924200000|2025-01-26 20:43:20|80.81|79.21|80.82|79.22|80.82|79.22|80.8|79.2|6
1737924210000|2025-01-26 20:43:30|80.81|79.21|80.82|79.22|80.82|79.22|80.81|79.21|2
1737924230000|2025-01-26 20:43:50|80.8|79.2|80.8|79.2|80.8|79.2|80.8|79.2|1
1737924240000|2025-01-26 20:44:00|80.79|79.19|80.76|79.16|80.79|79.19|80.73|79.13|4
1737924270000|2025-01-26 20:44:30|80.71|79.11|80.71|79.11|80.71|79.11|80.71|79.11|1
1737924280000|2025-01-26 20:44:40|80.73|79.13|80.73|79.13|80.73|79.13|80.73|79.13|1
1737924290000|2025-01-26 20:44:50|80.74|79.14|80.72|79.12|80.74|79.14|80.72|79.12|4
1737924300000|2025-01-26 20:45:00|80.71|79.11|80.71|79.11|80.71|79.11|80.71|79.11|1
1737924310000|2025-01-26 20:45:10|80.72|79.12|80.72|79.12|80.72|79.12|80.72|79.12|1
1737924320000|2025-01-26 20:45:20|80.73|79.13|80.72|79.12|80.73|79.13|80.72|79.12|2
1737924330000|2025-01-26 20:45:30|80.73|79.13|80.67|79.07|80.73|79.13|80.67|79.07|7
1737924340000|2025-01-26 20:45:40|80.66|79.06|80.66|79.06|80.66|79.06|80.63|79.03|3
1737924350000|2025-01-26 20:45:50|80.62|79.02|80.68|79.08|80.68|79.08|80.62|79.02|5
1737924360000|2025-01-26 20:46:00|80.69|79.09|80.69|79.09|80.69|79.09|80.69|79.09|1
1737924370000|2025-01-26 20:46:10|80.64|79.04|80.66|79.06|80.67|79.07|80.64|79.04|3
1737924380000|2025-01-26 20:46:20|80.65|79.05|80.65|79.05|80.65|79.05|80.62|79.02|5
1737924410000|2025-01-26 20:46:50|80.62|79.02|80.65|79.05|80.65|79.05|80.62|79.02|2
1737924420000|2025-01-26 20:47:00|80.62|79.02|80.62|79.02|80.62|79.02|80.62|79.02|1
1737924460000|2025-01-26 20:47:40|80.64|79.04|80.63|79.03|80.64|79.04|80.63|79.03|2
1737924470000|2025-01-26 20:47:50|80.69|79.09|80.7|79.1|80.72|79.12|80.69|79.09|5
1737924480000|2025-01-26 20:48:00|80.71|79.11|80.7|79.1|80.72|79.12|80.7|79.1|3
1737924490000|2025-01-26 20:48:10|80.71|79.11|80.7|79.1|80.72|79.12|80.7|79.1|3
1737924510000|2025-01-26 20:48:30|80.71|79.11|80.71|79.11|80.71|79.11|80.71|79.11|1
1737924520000|2025-01-26 20:48:40|80.72|79.12|80.71|79.11|80.72|79.12|80.71|79.11|2
1737924540000|2025-01-26 20:49:00|80.7|79.1|80.71|79.11|80.71|79.11|80.7|79.1|4
1737924550000|2025-01-26 20:49:10|80.73|79.13|80.73|79.13|80.73|79.13|80.73|79.13|1
1737924570000|2025-01-26 20:49:30|80.71|79.11|80.71|79.11|80.71|79.11|80.71|79.11|1
1737924630000|2025-01-26 20:50:30|80.69|79.09|80.68|79.08|80.69|79.09|80.68|79.08|2
1737924640000|2025-01-26 20:50:40|80.66|79.06|80.61|79.01|80.66|79.06|80.61|79.01|3
1737924660000|2025-01-26 20:51:00|80.62|79.02|80.64|79.04|80.64|79.04|80.6|79|4
1737924670000|2025-01-26 20:51:10|80.6|79|80.61|79.01|80.61|79.01|80.6|79|2
1737924680000|2025-01-26 20:51:20|80.62|79.02|80.62|79.02|80.62|79.02|80.62|79.02|1
1737924720000|2025-01-26 20:52:00|80.6|79|80.62|79.02|80.62|79.02|80.6|79|2
1737924810000|2025-01-26 20:53:30|80.59|78.99|80.53|78.93|80.59|78.99|80.53|78.93|8
1737924820000|2025-01-26 20:53:40|80.54|78.94|80.53|78.93|80.54|78.94|80.53|78.93|4
1737924830000|2025-01-26 20:53:50|80.57|78.97|80.6|79|80.62|79.02|80.57|78.97|10
1737924860000|2025-01-26 20:54:20|80.54|78.94|80.57|78.97|80.6|79|80.54|78.94|8
1737924870000|2025-01-26 20:54:30|80.56|78.96|80.56|78.96|80.56|78.96|80.56|78.96|1
1737924880000|2025-01-26 20:54:40|80.55|78.95|80.55|78.95|80.55|78.95|80.55|78.95|1
1737924890000|2025-01-26 20:54:50|80.54|78.94|80.54|78.94|80.54|78.94|80.54|78.94|1
1737924900000|2025-01-26 20:55:00|80.53|78.93|80.53|78.93|80.53|78.93|80.53|78.93|1
1737924910000|2025-01-26 20:55:10|80.51|78.91|80.51|78.91|80.53|78.93|80.51|78.91|3
1737924940000|2025-01-26 20:55:40|80.46|78.86|80.45|78.85|80.46|78.86|80.42|78.82|7
1737924950000|2025-01-26 20:55:50|80.44|78.84|80.44|78.84|80.44|78.84|80.44|78.84|1
1737924960000|2025-01-26 20:56:00|80.43|78.83|80.42|78.82|80.43|78.83|80.42|78.82|2
1737924970000|2025-01-26 20:56:10|80.46|78.86|80.46|78.86|80.46|78.86|80.46|78.86|1
1737924980000|2025-01-26 20:56:20|80.44|78.84|80.53|78.93|80.55|78.95|80.44|78.84|4
1737924990000|2025-01-26 20:56:30|80.52|78.92|80.51|78.91|80.52|78.92|80.51|78.91|2
1737925000000|2025-01-26 20:56:40|80.5|78.9|80.47|78.87|80.52|78.92|80.47|78.87|7
1737925010000|2025-01-26 20:56:50|80.49|78.89|80.49|78.89|80.49|78.89|80.49|78.89|1
1737925100000|2025-01-26 20:58:20|80.44|78.84|80.43|78.83|80.44|78.84|80.41|78.81|3
1737925110000|2025-01-26 20:58:30|80.44|78.84|80.46|78.86|80.46|78.86|80.44|78.84|3
1737925120000|2025-01-26 20:58:40|80.47|78.87|80.47|78.87|80.47|78.87|80.47|78.87|1
1737925130000|2025-01-26 20:58:50|80.46|78.86|80.44|78.84|80.47|78.87|80.44|78.84|4
1737925140000|2025-01-26 20:59:00|80.45|78.85|80.47|78.87|80.47|78.87|80.45|78.85|3
1737925150000|2025-01-26 20:59:10|80.44|78.84|80.47|78.87|80.47|78.87|80.44|78.84|4
1737925170000|2025-01-26 20:59:30|80.45|78.85|80.47|78.87|80.47|78.87|80.45|78.85|6
1737925180000|2025-01-26 20:59:40|80.45|78.85|80.47|78.87|80.47|78.87|80.45|78.85|3
1737925210000|2025-01-26 21:00:10|80.45|78.85|80.43|78.83|80.45|78.85|80.41|78.81|6
1737925220000|2025-01-26 21:00:20|80.44|78.84|80.44|78.84|80.47|78.87|80.44|78.84|7
1737925230000|2025-01-26 21:00:30|80.49|78.89|80.48|78.88|80.51|78.91|80.48|78.88|6
1737925240000|2025-01-26 21:00:40|80.47|78.87|80.45|78.85|80.5|78.9|80.4|78.8|11
1737925250000|2025-01-26 21:00:50|80.46|78.86|80.43|78.83|80.47|78.87|80.43|78.83|4
1737925260000|2025-01-26 21:01:00|80.44|78.84|80.43|78.83|80.44|78.84|80.39|78.79|4
1737925290000|2025-01-26 21:01:30|80.42|78.82|80.39|78.79|80.42|78.82|80.39|78.79|2
1737925300000|2025-01-26 21:01:40|80.36|78.76|80.32|78.72|80.36|78.76|80.32|78.72|4
1737925320000|2025-01-26 21:02:00|80.33|78.73|80.35|78.75|80.36|78.76|80.33|78.73|5
1737925330000|2025-01-26 21:02:10|80.32|78.72|80.32|78.72|80.32|78.72|80.32|78.72|1
1737925350000|2025-01-26 21:02:30|80.3|78.7|80.27|78.67|80.3|78.7|80.26|78.66|3
1737925370000|2025-01-26 21:02:50|80.25|78.65|80.27|78.67|80.27|78.67|80.25|78.65|3
1737925400000|2025-01-26 21:03:20|80.25|78.65|80.25|78.65|80.25|78.65|80.25|78.65|1
1737925440000|2025-01-26 21:04:00|80.26|78.66|80.41|78.81|80.41|78.81|80.26|78.66|7
1737925450000|2025-01-26 21:04:10|80.42|78.82|80.42|78.82|80.42|78.82|80.42|78.82|1
1737925470000|2025-01-26 21:04:30|80.4|78.8|80.33|78.73|80.4|78.8|80.33|78.73|6
1737925480000|2025-01-26 21:04:40|80.36|78.76|80.35|78.75|80.36|78.76|80.35|78.75|2
1737925500000|2025-01-26 21:05:00|80.31|78.71|80.33|78.73|80.33|78.73|80.3|78.7|3
1737925510000|2025-01-26 21:05:10|80.32|78.72|80.31|78.71|80.32|78.72|80.31|78.71|2
1737925520000|2025-01-26 21:05:20|80.3|78.7|80.3|78.7|80.31|78.71|80.3|78.7|3
1737925530000|2025-01-26 21:05:30|80.31|78.71|80.31|78.71|80.31|78.71|80.31|78.71|1
1737925540000|2025-01-26 21:05:40|80.3|78.7|80.3|78.7|80.3|78.7|80.3|78.7|1
1737925550000|2025-01-26 21:05:50|80.31|78.71|80.31|78.71|80.31|78.71|80.31|78.71|1
1737925560000|2025-01-26 21:06:00|80.32|78.72|80.31|78.71|80.32|78.72|80.3|78.7|4
1737925570000|2025-01-26 21:06:10|80.32|78.72|80.38|78.78|80.39|78.79|80.31|78.71|7
1737925580000|2025-01-26 21:06:20|80.37|78.77|80.31|78.71|80.37|78.77|80.3|78.7|7
1737925590000|2025-01-26 21:06:30|80.32|78.72|80.31|78.71|80.34|78.74|80.31|78.71|4
1737925600000|2025-01-26 21:06:40|80.33|78.73|80.32|78.72|80.33|78.73|80.32|78.72|2
1737925610000|2025-01-26 21:06:50|80.3|78.7|80.32|78.72|80.32|78.72|80.3|78.7|5
1737925620000|2025-01-26 21:07:00|80.34|78.74|80.3|78.7|80.34|78.74|80.3|78.7|6
1737925640000|2025-01-26 21:07:20|80.29|78.69|80.28|78.68|80.29|78.69|80.28|78.68|2
1737925650000|2025-01-26 21:07:30|80.27|78.67|80.25|78.65|80.27|78.67|80.25|78.65|3
1737925660000|2025-01-26 21:07:40|80.29|78.69|80.28|78.68|80.34|78.74|80.28|78.68|6
1737925670000|2025-01-26 21:07:50|80.31|78.71|80.3|78.7|80.32|78.72|80.3|78.7|5
1737925700000|2025-01-26 21:08:20|80.25|78.65|80.25|78.65|80.25|78.65|80.25|78.65|1
1737925730000|2025-01-26 21:08:50|80.27|78.67|80.25|78.65|80.27|78.67|80.25|78.65|3
1737925740000|2025-01-26 21:09:00|80.29|78.69|80.33|78.73|80.34|78.74|80.29|78.69|13
1737925750000|2025-01-26 21:09:10|80.32|78.72|80.32|78.72|80.32|78.72|80.32|78.72|1
1737925760000|2025-01-26 21:09:20|80.33|78.73|80.41|78.81|80.41|78.81|80.32|78.72|6
1737925770000|2025-01-26 21:09:30|80.42|78.82|80.41|78.81|80.42|78.82|80.39|78.79|5
1737925780000|2025-01-26 21:09:40|80.4|78.8|80.37|78.77|80.4|78.8|80.36|78.76|4
1737925790000|2025-01-26 21:09:50|80.39|78.79|80.31|78.71|80.39|78.79|80.31|78.71|6
1737925800000|2025-01-26 21:10:00|80.34|78.74|80.29|78.69|80.34|78.74|80.29|78.69|7
1737925820000|2025-01-26 21:10:20|80.31|78.71|80.31|78.71|80.35|78.75|80.31|78.71|3
1737925830000|2025-01-26 21:10:30|80.3|78.7|80.29|78.69|80.3|78.7|80.29|78.69|2
1737925850000|2025-01-26 21:10:50|80.31|78.71|80.31|78.71|80.31|78.71|80.31|78.71|1
1737925860000|2025-01-26 21:11:00|80.3|78.7|80.31|78.71|80.31|78.71|80.3|78.7|2
1737925870000|2025-01-26 21:11:10|80.3|78.7|80.3|78.7|80.31|78.71|80.3|78.7|3
1737925890000|2025-01-26 21:11:30|80.31|78.71|80.31|78.71|80.31|78.71|80.31|78.71|1
1737925900000|2025-01-26 21:11:40|80.3|78.7|80.26|78.66|80.3|78.7|80.26|78.66|5
1737925910000|2025-01-26 21:11:50|80.28|78.68|80.24|78.64|80.28|78.68|80.24|78.64|5
1737925940000|2025-01-26 21:12:20|80.21|78.61|80.1|78.5|80.21|78.61|80.1|78.5|9
1737925950000|2025-01-26 21:12:30|80.11|78.51|80.13|78.53|80.15|78.55|80.11|78.51|6
1737925960000|2025-01-26 21:12:40|80.12|78.52|80.13|78.53|80.14|78.54|80.11|78.51|7
1737925970000|2025-01-26 21:12:50|80.17|78.57|80.2|78.6|80.23|78.63|80.17|78.57|9
1737925980000|2025-01-26 21:13:00|80.21|78.61|80.14|78.54|80.22|78.62|80.14|78.54|8
1737925990000|2025-01-26 21:13:10|80.13|78.53|80.13|78.53|80.16|78.56|80.13|78.53|9
1737926000000|2025-01-26 21:13:20|80.16|78.56|80.21|78.61|80.22|78.62|80.15|78.55|10
1737926010000|2025-01-26 21:13:30|80.19|78.59|80.2|78.6|80.2|78.6|80.18|78.58|4
1737926020000|2025-01-26 21:13:40|80.21|78.61|80.22|78.62|80.22|78.62|80.21|78.61|2
1737926030000|2025-01-26 21:13:50|80.23|78.63|80.22|78.62|80.23|78.63|80.22|78.62|2
1737926040000|2025-01-26 21:14:00|80.23|78.63|80.22|78.62|80.23|78.63|80.22|78.62|2
1737926050000|2025-01-26 21:14:10|80.23|78.63|80.23|78.63|80.23|78.63|80.23|78.63|1
1737926060000|2025-01-26 21:14:20|80.22|78.62|80.22|78.62|80.22|78.62|80.22|78.62|1
1737926090000|2025-01-26 21:14:50|80.24|78.64|80.22|78.62|80.24|78.64|80.22|78.62|3
1737926110000|2025-01-26 21:15:10|80.27|78.67|80.22|78.62|80.27|78.67|80.22|78.62|4
1737926130000|2025-01-26 21:15:30|80.2|78.6|80.22|78.62|80.22|78.62|80.2|78.6|3
1737926140000|2025-01-26 21:15:40|80.24|78.64|80.22|78.62|80.24|78.64|80.22|78.62|3
1737926180000|2025-01-26 21:16:20|80.25|78.65|80.29|78.69|80.29|78.69|80.25|78.65|4
1737926190000|2025-01-26 21:16:30|80.3|78.7|80.25|78.65|80.32|78.72|80.25|78.65|8
1737926200000|2025-01-26 21:16:40|80.24|78.64|80.21|78.61|80.25|78.65|80.2|78.6|10
1737926210000|2025-01-26 21:16:50|80.2|78.6|80.2|78.6|80.21|78.61|80.2|78.6|3
1737926230000|2025-01-26 21:17:10|80.21|78.61|80.2|78.6|80.22|78.62|80.2|78.6|5
1737926260000|2025-01-26 21:17:40|80.21|78.61|80.2|78.6|80.22|78.62|80.2|78.6|3
1737926280000|2025-01-26 21:18:00|80.21|78.61|80.22|78.62|80.22|78.62|80.21|78.61|2
1737926290000|2025-01-26 21:18:10|80.19|78.59|80.18|78.58|80.22|78.62|80.18|78.58|10
1737926320000|2025-01-26 21:18:40|80.15|78.55|80.14|78.54|80.18|78.58|80.13|78.53|13
1737926330000|2025-01-26 21:18:50|80.13|78.53|80.13|78.53|80.16|78.56|80.1|78.5|9
1737926340000|2025-01-26 21:19:00|80.17|78.57|80.15|78.55|80.21|78.61|80.15|78.55|10
1737926350000|2025-01-26 21:19:10|80.17|78.57|80.17|78.57|80.18|78.58|80.17|78.57|3
1737926360000|2025-01-26 21:19:20|80.15|78.55|80.17|78.57|80.17|78.57|80.14|78.54|3
1737926370000|2025-01-26 21:19:30|80.18|78.58|80.18|78.58|80.18|78.58|80.18|78.58|1
1737926390000|2025-01-26 21:19:50|80.19|78.59|80.2|78.6|80.2|78.6|80.19|78.59|2
1737926400000|2025-01-26 21:20:00|80.19|78.59|80.23|78.63|80.23|78.63|80.19|78.59|3
1737926410000|2025-01-26 21:20:10|80.24|78.64|80.31|78.71|80.31|78.71|80.24|78.64|7
1737926420000|2025-01-26 21:20:20|80.26|78.66|80.23|78.63|80.26|78.66|80.23|78.63|6
1737926430000|2025-01-26 21:20:30|80.22|78.62|80.22|78.62|80.22|78.62|80.22|78.62|1
1737926480000|2025-01-26 21:21:20|80.35|78.75|80.38|78.78|80.38|78.78|80.35|78.75|4
1737926490000|2025-01-26 21:21:30|80.41|78.81|80.4|78.8|80.42|78.82|80.4|78.8|3
1737926500000|2025-01-26 21:21:40|80.41|78.81|80.42|78.82|80.42|78.82|80.41|78.81|2
1737926520000|2025-01-26 21:22:00|80.41|78.81|80.41|78.81|80.41|78.81|80.41|78.81|1
1737926530000|2025-01-26 21:22:10|80.42|78.82|80.42|78.82|80.42|78.82|80.42|78.82|1
1737926540000|2025-01-26 21:22:20|80.43|78.83|80.42|78.82|80.43|78.83|80.42|78.82|4
1737926580000|2025-01-26 21:23:00|80.43|78.83|80.43|78.83|80.43|78.83|80.43|78.83|1
1737926590000|2025-01-26 21:23:10|80.44|78.84|80.44|78.84|80.44|78.84|80.44|78.84|1
1737926610000|2025-01-26 21:23:30|80.45|78.85|80.45|78.85|80.45|78.85|80.45|78.85|1
1737926620000|2025-01-26 21:23:40|80.46|78.86|80.46|78.86|80.46|78.86|80.46|78.86|1
1737926640000|2025-01-26 21:24:00|80.44|78.84|80.43|78.83|80.44|78.84|80.41|78.81|5
1737926650000|2025-01-26 21:24:10|80.45|78.85|80.44|78.84|80.45|78.85|80.44|78.84|2
1737926670000|2025-01-26 21:24:30|80.45|78.85|80.45|78.85|80.47|78.87|80.45|78.85|4
1737926680000|2025-01-26 21:24:40|80.46|78.86|80.46|78.86|80.48|78.88|80.46|78.86|3
1737926690000|2025-01-26 21:24:50|80.42|78.82|80.42|78.82|80.42|78.82|80.42|78.82|1
1737926700000|2025-01-26 21:25:00|80.4|78.8|80.39|78.79|80.42|78.82|80.37|78.77|9
1737926710000|2025-01-26 21:25:10|80.34|78.74|80.34|78.74|80.34|78.74|80.33|78.73|3
1737926720000|2025-01-26 21:25:20|80.35|78.75|80.35|78.75|80.35|78.75|80.35|78.75|1
1737926730000|2025-01-26 21:25:30|80.37|78.77|80.42|78.82|80.42|78.82|80.37|78.77|5
1737926740000|2025-01-26 21:25:40|80.43|78.83|80.39|78.79|80.43|78.83|80.38|78.78|6
1737926750000|2025-01-26 21:25:50|80.37|78.77|80.35|78.75|80.37|78.77|80.35|78.75|2
1737926760000|2025-01-26 21:26:00|80.36|78.76|80.36|78.76|80.36|78.76|80.36|78.76|1
1737926770000|2025-01-26 21:26:10|80.38|78.78|80.36|78.76|80.38|78.78|80.36|78.76|2
1737926780000|2025-01-26 21:26:20|80.34|78.74|80.33|78.73|80.34|78.74|80.3|78.7|4
1737926790000|2025-01-26 21:26:30|80.34|78.74|80.34|78.74|80.34|78.74|80.34|78.74|1
1737926800000|2025-01-26 21:26:40|80.35|78.75|80.35|78.75|80.35|78.75|80.35|78.75|1
1737926820000|2025-01-26 21:27:00|80.33|78.73|80.32|78.72|80.33|78.73|80.32|78.72|2
1737926830000|2025-01-26 21:27:10|80.26|78.66|80.33|78.73|80.33|78.73|80.26|78.66|5
1737926840000|2025-01-26 21:27:20|80.32|78.72|80.33|78.73|80.33|78.73|80.32|78.72|2
1737926870000|2025-01-26 21:27:50|80.34|78.74|80.35|78.75|80.35|78.75|80.34|78.74|2
1737926880000|2025-01-26 21:28:00|80.33|78.73|80.34|78.74|80.34|78.74|80.33|78.73|2
1737926900000|2025-01-26 21:28:20|80.32|78.72|80.31|78.71|80.32|78.72|80.3|78.7|3
1737926910000|2025-01-26 21:28:30|80.32|78.72|80.32|78.72|80.32|78.72|80.32|78.72|1
1737926930000|2025-01-26 21:28:50|80.33|78.73|80.33|78.73|80.33|78.73|80.33|78.73|1
1737926950000|2025-01-26 21:29:10|80.34|78.74|80.35|78.75|80.35|78.75|80.33|78.73|4
1737926970000|2025-01-26 21:29:30|80.36|78.76|80.36|78.76|80.36|78.76|80.36|78.76|1
1737927000000|2025-01-26 21:30:00|80.38|78.78|80.37|78.77|80.39|78.79|80.36|78.76|6
1737927020000|2025-01-26 21:30:20|80.38|78.78|80.38|78.78|80.38|78.78|80.38|78.78|1
1737927040000|2025-01-26 21:30:40|80.36|78.76|80.34|78.74|80.4|78.8|80.33|78.73|7
1737927060000|2025-01-26 21:31:00|80.35|78.75|80.35|78.75|80.35|78.75|80.33|78.73|5
1737927070000|2025-01-26 21:31:10|80.34|78.74|80.35|78.75|80.36|78.76|80.32|78.72|5
1737927080000|2025-01-26 21:31:20|80.36|78.76|80.36|78.76|80.36|78.76|80.36|78.76|1
1737927090000|2025-01-26 21:31:30|80.37|78.77|80.4|78.8|80.4|78.8|80.37|78.77|3
1737927100000|2025-01-26 21:31:40|80.41|78.81|80.41|78.81|80.41|78.81|80.41|78.81|1
1737927120000|2025-01-26 21:32:00|80.42|78.82|80.42|78.82|80.42|78.82|80.42|78.82|1
1737927130000|2025-01-26 21:32:10|80.44|78.84|80.44|78.84|80.44|78.84|80.44|78.84|1
1737927140000|2025-01-26 21:32:20|80.42|78.82|80.38|78.78|80.42|78.82|80.37|78.77|6
1737927170000|2025-01-26 21:32:50|80.36|78.76|80.33|78.73|80.36|78.76|80.33|78.73|2
1737927180000|2025-01-26 21:33:00|80.34|78.74|80.34|78.74|80.34|78.74|80.34|78.74|1
1737927190000|2025-01-26 21:33:10|80.35|78.75|80.34|78.74|80.35|78.75|80.34|78.74|2
1737927200000|2025-01-26 21:33:20|80.35|78.75|80.35|78.75|80.35|78.75|80.35|78.75|1
1737927210000|2025-01-26 21:33:30|80.38|78.78|80.35|78.75|80.38|78.78|80.35|78.75|2
1737927220000|2025-01-26 21:33:40|80.37|78.77|80.25|78.65|80.37|78.77|80.23|78.63|9
1737927230000|2025-01-26 21:33:50|80.29|78.69|80.26|78.66|80.3|78.7|80.26|78.66|7
1737927260000|2025-01-26 21:34:20|80.23|78.63|80.24|78.64|80.24|78.64|80.23|78.63|2
1737927280000|2025-01-26 21:34:40|80.25|78.65|80.25|78.65|80.25|78.65|80.25|78.65|1
1737927300000|2025-01-26 21:35:00|80.26|78.66|80.26|78.66|80.26|78.66|80.26|78.66|1
1737927310000|2025-01-26 21:35:10|80.24|78.64|80.24|78.64|80.25|78.65|80.23|78.63|5
1737927320000|2025-01-26 21:35:20|80.25|78.65|80.25|78.65|80.25|78.65|80.24|78.64|3
1737927340000|2025-01-26 21:35:40|80.26|78.66|80.15|78.55|80.26|78.66|80.14|78.54|11
1737927350000|2025-01-26 21:35:50|80.17|78.57|80.16|78.56|80.23|78.63|80.15|78.55|12
1737927360000|2025-01-26 21:36:00|80.18|78.58|80.16|78.56|80.19|78.59|80.16|78.56|9
1737927370000|2025-01-26 21:36:10|80.18|78.58|80.13|78.53|80.19|78.59|80.13|78.53|11
1737927380000|2025-01-26 21:36:20|80.16|78.56|80.13|78.53|80.16|78.56|80.13|78.53|4
1737927390000|2025-01-26 21:36:30|80.16|78.56|80.16|78.56|80.16|78.56|80.13|78.53|7
1737927400000|2025-01-26 21:36:40|80.19|78.59|80.21|78.61|80.21|78.61|80.19|78.59|5
1737927410000|2025-01-26 21:36:50|80.22|78.62|80.23|78.63|80.23|78.63|80.17|78.57|8
1737927420000|2025-01-26 21:37:00|80.27|78.67|80.23|78.63|80.27|78.67|80.23|78.63|3
1737927450000|2025-01-26 21:37:30|80.15|78.55|80.15|78.55|80.15|78.55|80.15|78.55|1
1737927470000|2025-01-26 21:37:50|80.17|78.57|80.15|78.55|80.18|78.58|80.15|78.55|4
1737927480000|2025-01-26 21:38:00|80.17|78.57|80.15|78.55|80.19|78.59|80.15|78.55|10
1737927490000|2025-01-26 21:38:10|80.17|78.57|80.21|78.61|80.21|78.61|80.15|78.55|13
1737927500000|2025-01-26 21:38:20|80.22|78.62|80.16|78.56|80.22|78.62|80.15|78.55|14
1737927510000|2025-01-26 21:38:30|80.15|78.55|80.14|78.54|80.17|78.57|80.11|78.51|8
1737927520000|2025-01-26 21:38:40|80.11|78.51|80.19|78.59|80.2|78.6|80.1|78.5|11
1737927530000|2025-01-26 21:38:50|80.21|78.61|80.2|78.6|80.24|78.64|80.2|78.6|6
1737927540000|2025-01-26 21:39:00|80.18|78.58|80.2|78.6|80.2|78.6|80.11|78.51|11
1737927550000|2025-01-26 21:39:10|80.21|78.61|80.19|78.59|80.21|78.61|80.19|78.59|2
1737927560000|2025-01-26 21:39:20|80.2|78.6|80.22|78.62|80.22|78.62|80.2|78.6|3
1737927600000|2025-01-26 21:40:00|80.2|78.6|80.16|78.56|80.2|78.6|80.16|78.56|4
1737927610000|2025-01-26 21:40:10|80.15|78.55|80.15|78.55|80.16|78.56|80.15|78.55|3
1737927620000|2025-01-26 21:40:20|80.16|78.56|80.15|78.55|80.16|78.56|80.15|78.55|4
1737927650000|2025-01-26 21:40:50|80.13|78.53|80.15|78.55|80.15|78.55|80.13|78.53|3
1737927660000|2025-01-26 21:41:00|80.14|78.54|80.14|78.54|80.14|78.54|80.14|78.54|1
1737927670000|2025-01-26 21:41:10|80.15|78.55|80.14|78.54|80.15|78.55|80.13|78.53|4
1737927680000|2025-01-26 21:41:20|80.13|78.53|80.14|78.54|80.14|78.54|80.13|78.53|2
1737927690000|2025-01-26 21:41:30|80.11|78.51|80.13|78.53|80.13|78.53|80.11|78.51|2
1737927700000|2025-01-26 21:41:40|80.14|78.54|80.13|78.53|80.14|78.54|80.13|78.53|2
1737927710000|2025-01-26 21:41:50|80.14|78.54|80.16|78.56|80.16|78.56|80.14|78.54|3
1737927720000|2025-01-26 21:42:00|80.17|78.57|80.11|78.51|80.17|78.57|80.1|78.5|7
1737927730000|2025-01-26 21:42:10|80.12|78.52|80.12|78.52|80.12|78.52|80.12|78.52|1
1737927740000|2025-01-26 21:42:20|80.13|78.53|80.17|78.57|80.17|78.57|80.13|78.53|5
1737927750000|2025-01-26 21:42:30|80.2|78.6|80.2|78.6|80.2|78.6|80.2|78.6|1
1737927780000|2025-01-26 21:43:00|80.23|78.63|80.23|78.63|80.24|78.64|80.23|78.63|3
1737927790000|2025-01-26 21:43:10|80.24|78.64|80.24|78.64|80.24|78.64|80.24|78.64|1
1737927800000|2025-01-26 21:43:20|80.23|78.63|80.23|78.63|80.24|78.64|80.23|78.63|5
1737927810000|2025-01-26 21:43:30|80.22|78.62|80.23|78.63|80.24|78.64|80.22|78.62|3
1737927820000|2025-01-26 21:43:40|80.22|78.62|80.22|78.62|80.22|78.62|80.22|78.62|1
1737927860000|2025-01-26 21:44:20|80.18|78.58|80.22|78.62|80.22|78.62|80.18|78.58|3
1737927870000|2025-01-26 21:44:30|80.23|78.63|80.23|78.63|80.23|78.63|80.23|78.63|1
1737927880000|2025-01-26 21:44:40|80.22|78.62|80.22|78.62|80.22|78.62|80.22|78.62|1
1737927890000|2025-01-26 21:44:50|80.24|78.64|80.23|78.63|80.24|78.64|80.22|78.62|4
1737927900000|2025-01-26 21:45:00|80.24|78.64|80.23|78.63|80.25|78.65|80.23|78.63|5
1737927930000|2025-01-26 21:45:30|80.21|78.61|80.2|78.6|80.21|78.61|80.14|78.54|10
1737927940000|2025-01-26 21:45:40|80.19|78.59|80.15|78.55|80.19|78.59|80.11|78.51|7
1737927950000|2025-01-26 21:45:50|80.14|78.54|80.14|78.54|80.14|78.54|80.11|78.51|3
1737927990000|2025-01-26 21:46:30|80.17|78.57|80.14|78.54|80.22|78.62|80.14|78.54|13
1737928000000|2025-01-26 21:46:40|80.16|78.56|80.17|78.57|80.17|78.57|80.14|78.54|4
1737928010000|2025-01-26 21:46:50|80.19|78.59|80.15|78.55|80.22|78.62|80.15|78.55|8
1737928020000|2025-01-26 21:47:00|80.13|78.53|80.17|78.57|80.18|78.58|80.13|78.53|4
1737928040000|2025-01-26 21:47:20|79.95|78.35|79.92|78.32|79.95|78.35|79.92|78.32|4
1737928050000|2025-01-26 21:47:30|79.93|78.33|79.94|78.34|79.99|78.39|79.93|78.33|7
1737928060000|2025-01-26 21:47:40|79.93|78.33|79.95|78.35|79.96|78.36|79.93|78.33|8
1737928070000|2025-01-26 21:47:50|79.94|78.34|79.94|78.34|79.94|78.34|79.94|78.34|1
1737928080000|2025-01-26 21:48:00|79.96|78.36|79.93|78.33|79.96|78.36|79.93|78.33|3
1737928090000|2025-01-26 21:48:10|79.95|78.35|79.95|78.35|79.95|78.35|79.95|78.35|1
1737928100000|2025-01-26 21:48:20|79.93|78.33|79.92|78.32|79.93|78.33|79.86|78.26|9
1737928110000|2025-01-26 21:48:30|79.93|78.33|79.88|78.28|79.94|78.34|79.88|78.28|10
1737928120000|2025-01-26 21:48:40|79.87|78.27|79.89|78.29|79.9|78.3|79.86|78.26|15
1737928130000|2025-01-26 21:48:50|79.9|78.3|79.93|78.33|79.93|78.33|79.87|78.27|7
1737928140000|2025-01-26 21:49:00|79.9|78.3|79.9|78.3|79.9|78.3|79.9|78.3|1
1737928150000|2025-01-26 21:49:10|79.91|78.31|79.91|78.31|79.94|78.34|79.9|78.3|6
1737928160000|2025-01-26 21:49:20|79.92|78.32|79.92|78.32|79.93|78.33|79.92|78.32|3
1737928170000|2025-01-26 21:49:30|79.93|78.33|79.93|78.33|79.93|78.33|79.93|78.33|1
1737928190000|2025-01-26 21:49:50|79.9|78.3|79.87|78.27|79.9|78.3|79.87|78.27|8
1737928200000|2025-01-26 21:50:00|79.86|78.26|79.86|78.26|79.86|78.26|79.86|78.26|1
1737928210000|2025-01-26 21:50:10|79.85|78.25|79.86|78.26|79.87|78.27|79.85|78.25|3
1737928230000|2025-01-26 21:50:30|79.87|78.27|79.86|78.26|79.87|78.27|79.86|78.26|2
1737928250000|2025-01-26 21:50:50|79.88|78.28|79.91|78.31|79.91|78.31|79.88|78.28|2
1737928260000|2025-01-26 21:51:00|79.92|78.32|79.86|78.26|79.93|78.33|79.85|78.25|8
1737928280000|2025-01-26 21:51:20|79.87|78.27|79.86|78.26|79.87|78.27|79.86|78.26|2
1737928290000|2025-01-26 21:51:30|79.87|78.27|79.86|78.26|79.87|78.27|79.86|78.26|2
1737928300000|2025-01-26 21:51:40|79.87|78.27|79.87|78.27|79.87|78.27|79.87|78.27|1
1737928320000|2025-01-26 21:52:00|79.91|78.31|79.95|78.35|79.96|78.36|79.91|78.31|8
1737928330000|2025-01-26 21:52:10|79.94|78.34|79.94|78.34|79.94|78.34|79.93|78.33|3
1737928340000|2025-01-26 21:52:20|79.95|78.35|79.95|78.35|79.95|78.35|79.95|78.35|1
1737928360000|2025-01-26 21:52:40|79.97|78.37|79.98|78.38|80|78.4|79.97|78.37|14
1737928370000|2025-01-26 21:52:50|80|78.4|80.01|78.41|80.01|78.41|79.97|78.37|5
1737928380000|2025-01-26 21:53:00|80.02|78.42|79.98|78.38|80.02|78.42|79.98|78.38|5
1737928400000|2025-01-26 21:53:20|80|78.4|80.01|78.41|80.02|78.42|79.99|78.39|8
1737928410000|2025-01-26 21:53:30|80|78.4|79.97|78.37|80|78.4|79.96|78.36|10
1737928420000|2025-01-26 21:53:40|79.96|78.36|80.03|78.43|80.03|78.43|79.96|78.36|3
1737928430000|2025-01-26 21:53:50|80.02|78.42|79.99|78.39|80.02|78.42|79.98|78.38|11
1737928440000|2025-01-26 21:54:00|79.98|78.38|79.94|78.34|79.98|78.38|79.93|78.33|4
1737928450000|2025-01-26 21:54:10|79.93|78.33|79.94|78.34|79.94|78.34|79.93|78.33|2
1737928460000|2025-01-26 21:54:20|79.96|78.36|79.95|78.35|79.96|78.36|79.95|78.35|2
1737928470000|2025-01-26 21:54:30|79.94|78.34|79.95|78.35|79.95|78.35|79.94|78.34|4
1737928490000|2025-01-26 21:54:50|79.94|78.34|79.95|78.35|79.95|78.35|79.93|78.33|3
1737928510000|2025-01-26 21:55:10|79.88|78.28|79.88|78.28|79.9|78.3|79.88|78.28|3
1737928520000|2025-01-26 21:55:20|79.91|78.31|79.88|78.28|79.91|78.31|79.88|78.28|3
1737928530000|2025-01-26 21:55:30|79.85|78.25|79.86|78.26|79.86|78.26|79.85|78.25|2
1737928560000|2025-01-26 21:56:00|79.87|78.27|79.88|78.28|79.88|78.28|79.86|78.26|4
1737928570000|2025-01-26 21:56:10|79.92|78.32|79.87|78.27|79.92|78.32|79.87|78.27|8
1737928580000|2025-01-26 21:56:20|79.89|78.29|79.88|78.28|79.89|78.29|79.87|78.27|3
1737928590000|2025-01-26 21:56:30|79.85|78.25|79.86|78.26|79.86|78.26|79.85|78.25|2
1737928600000|2025-01-26 21:56:40|79.87|78.27|79.9|78.3|79.9|78.3|79.85|78.25|10
1737928620000|2025-01-26 21:57:00|79.91|78.31|79.94|78.34|79.95|78.35|79.91|78.31|7
1737928630000|2025-01-26 21:57:10|79.96|78.36|79.96|78.36|79.96|78.36|79.94|78.34|4
1737928640000|2025-01-26 21:57:20|79.95|78.35|79.94|78.34|79.95|78.35|79.94|78.34|2
1737928650000|2025-01-26 21:57:30|79.95|78.35|79.95|78.35|79.95|78.35|79.94|78.34|3
1737928670000|2025-01-26 21:57:50|79.93|78.33|79.92|78.32|79.95|78.35|79.92|78.32|4
1737928680000|2025-01-26 21:58:00|79.93|78.33|79.93|78.33|79.93|78.33|79.88|78.28|9
1737928700000|2025-01-26 21:58:20|79.94|78.34|79.95|78.35|79.95|78.35|79.94|78.34|2
1737928740000|2025-01-26 21:59:00|79.96|78.36|79.96|78.36|79.96|78.36|79.96|78.36|1
1737928760000|2025-01-26 21:59:20|79.95|78.35|79.94|78.34|79.95|78.35|79.91|78.31|4
1737928770000|2025-01-26 21:59:30|79.93|78.33|79.86|78.26|79.93|78.33|79.85|78.25|9
1737928780000|2025-01-26 21:59:40|79.88|78.28|79.86|78.26|79.89|78.29|79.86|78.26|7
1737928790000|2025-01-26 21:59:50|79.85|78.25|79.74|78.14|79.85|78.25|79.74|78.14|8
1737928800000|2025-01-26 22:00:00|79.71|78.11|79.74|78.14|79.74|78.14|79.71|78.11|7
1737928810000|2025-01-26 22:00:10|79.7|78.1|79.76|78.16|79.76|78.16|79.66|78.06|14
1737928820000|2025-01-26 22:00:20|79.75|78.15|79.75|78.15|79.76|78.16|79.71|78.11|10
1737928830000|2025-01-26 22:00:30|79.74|78.14|79.66|78.06|79.74|78.14|79.65|78.05|10
1737928840000|2025-01-26 22:00:40|79.65|78.05|79.7|78.1|79.7|78.1|79.65|78.05|3
1737928850000|2025-01-26 22:00:50|79.73|78.13|79.68|78.08|79.73|78.13|79.67|78.07|11
1737928860000|2025-01-26 22:01:00|79.67|78.07|79.65|78.05|79.69|78.09|79.65|78.05|9
1737928870000|2025-01-26 22:01:10|79.68|78.08|79.71|78.11|79.72|78.12|79.66|78.06|6
1737928900000|2025-01-26 22:01:40|79.21|78.61|79.21|78.61|79.21|78.61|79.21|78.61|1
1737928910000|2025-01-26 22:01:50|79.22|78.62|79.21|78.61|79.22|78.62|79.21|78.61|2
1737928920000|2025-01-26 22:02:00|79.19|78.59|79.21|78.61|79.22|78.62|79.19|78.59|4
1737928930000|2025-01-26 22:02:10|79.22|78.62|79.21|78.61|79.22|78.62|79.21|78.61|2
1737928940000|2025-01-26 22:02:20|79.2|78.6|79.17|78.57|79.2|78.6|79.16|78.56|7
1737928950000|2025-01-26 22:02:30|79.16|78.56|79.01|78.41|79.16|78.56|79.01|78.41|13
1737928970000|2025-01-26 22:02:50|79|78.4|79.01|78.41|79.01|78.41|78.99|78.39|3
1737928990000|2025-01-26 22:03:10|79|78.4|79.01|78.41|79.01|78.41|78.98|78.38|5
1737929060000|2025-01-26 22:04:20|79.02|78.42|79.07|78.47|79.07|78.47|79.02|78.42|4
1737929070000|2025-01-26 22:04:30|79.1|78.5|79.01|78.41|79.1|78.5|79.01|78.41|7
1737929100000|2025-01-26 22:05:00|79.08|78.48|79.06|78.46|79.08|78.48|79.01|78.41|13
1737929110000|2025-01-26 22:05:10|79.02|78.42|79.03|78.43|79.07|78.47|79.01|78.41|10
1737929120000|2025-01-26 22:05:20|79.01|78.41|79.01|78.41|79.01|78.41|79.01|78.41|1
1737929130000|2025-01-26 22:05:30|79.03|78.43|79.01|78.41|79.03|78.43|79.01|78.41|5
1737929140000|2025-01-26 22:05:40|79|78.4|79.02|78.42|79.03|78.43|78.97|78.37|8
1737929160000|2025-01-26 22:06:00|79.04|78.44|79.11|78.51|79.11|78.51|79.04|78.44|11
1737929180000|2025-01-26 22:06:20|79.1|78.5|79.1|78.5|79.1|78.5|79.1|78.5|1
1737929200000|2025-01-26 22:06:40|79.11|78.51|79.1|78.5|79.11|78.51|79.1|78.5|4
1737929210000|2025-01-26 22:06:50|79.11|78.51|79.1|78.5|79.11|78.51|79.1|78.5|4
1737929230000|2025-01-26 22:07:10|79.11|78.51|79.1|78.5|79.11|78.51|79.1|78.5|2
1737929240000|2025-01-26 22:07:20|79.06|78.46|79.05|78.45|79.06|78.46|79.05|78.45|2
1737929250000|2025-01-26 22:07:30|79.04|78.44|79.03|78.43|79.04|78.44|79.03|78.43|2
1737929260000|2025-01-26 22:07:40|79.01|78.41|78.96|78.36|79.02|78.42|78.96|78.36|10
1737929280000|2025-01-26 22:08:00|79|78.4|78.96|78.36|79|78.4|78.96|78.36|4
1737929310000|2025-01-26 22:08:30|78.95|78.35|78.9|78.3|78.96|78.36|78.9|78.3|7
1737929320000|2025-01-26 22:08:40|78.91|78.31|78.91|78.31|78.91|78.31|78.91|78.31|1
1737929330000|2025-01-26 22:08:50|78.86|78.26|78.85|78.25|78.86|78.26|78.85|78.25|4
1737929340000|2025-01-26 22:09:00|78.84|78.24|78.87|78.27|78.87|78.27|78.84|78.24|4
1737929350000|2025-01-26 22:09:10|78.86|78.26|78.86|78.26|78.86|78.26|78.85|78.25|3
1737929370000|2025-01-26 22:09:30|78.85|78.25|78.81|78.21|78.85|78.25|78.81|78.21|2
1737929380000|2025-01-26 22:09:40|78.82|78.22|78.83|78.23|78.84|78.24|78.81|78.21|6
1737929400000|2025-01-26 22:10:00|78.82|78.22|78.82|78.22|78.83|78.23|78.81|78.21|4
1737929410000|2025-01-26 22:10:10|78.8|78.2|78.76|78.16|78.8|78.2|78.76|78.16|4
1737929420000|2025-01-26 22:10:20|78.8|78.2|78.76|78.16|78.8|78.2|78.76|78.16|8
1737929460000|2025-01-26 22:11:00|78.77|78.17|78.77|78.17|78.77|78.17|78.77|78.17|1
1737929470000|2025-01-26 22:11:10|78.76|78.16|78.77|78.17|78.77|78.17|78.76|78.16|2
1737929480000|2025-01-26 22:11:20|78.76|78.16|78.76|78.16|78.77|78.17|78.76|78.16|3
1737929510000|2025-01-26 22:11:50|78.77|78.17|78.76|78.16|78.82|78.22|78.76|78.16|7
1737929520000|2025-01-26 22:12:00|78.79|78.19|78.81|78.21|78.82|78.22|78.79|78.19|5
1737929530000|2025-01-26 22:12:10|78.82|78.22|78.82|78.22|78.84|78.24|78.81|78.21|9
1737929540000|2025-01-26 22:12:20|78.84|78.24|78.82|78.22|78.85|78.25|78.81|78.21|13
1737929570000|2025-01-26 22:12:50|78.84|78.24|78.92|78.32|78.92|78.32|78.84|78.24|7
1737929580000|2025-01-26 22:13:00|78.95|78.35|78.84|78.24|78.95|78.35|78.82|78.22|20
1737929590000|2025-01-26 22:13:10|78.81|78.21|78.84|78.24|78.88|78.28|78.81|78.21|10
1737929600000|2025-01-26 22:13:20|78.85|78.25|78.84|78.24|78.85|78.25|78.84|78.24|2
1737929610000|2025-01-26 22:13:30|78.85|78.25|78.85|78.25|78.85|78.25|78.85|78.25|1
1737929620000|2025-01-26 22:13:40|78.84|78.24|78.89|78.29|78.89|78.29|78.84|78.24|8
1737929630000|2025-01-26 22:13:50|78.91|78.31|78.85|78.25|78.91|78.31|78.85|78.25|6
1737929640000|2025-01-26 22:14:00|78.81|78.21|78.84|78.24|78.85|78.25|78.81|78.21|5
1737929660000|2025-01-26 22:14:20|78.86|78.26|78.95|78.35|78.95|78.35|78.86|78.26|5
1737929670000|2025-01-26 22:14:30|78.91|78.31|78.94|78.34|78.94|78.34|78.89|78.29|7
1737929700000|2025-01-26 22:15:00|78.95|78.35|79.04|78.44|79.04|78.44|78.94|78.34|11
1737929710000|2025-01-26 22:15:10|79.01|78.41|78.97|78.37|79.03|78.43|78.93|78.33|12
1737929720000|2025-01-26 22:15:20|78.96|78.36|78.94|78.34|78.96|78.36|78.94|78.34|2
1737929730000|2025-01-26 22:15:30|78.93|78.33|78.94|78.34|78.94|78.34|78.91|78.31|6
1737929740000|2025-01-26 22:15:40|78.98|78.38|78.94|78.34|78.98|78.38|78.94|78.34|4
1737929770000|2025-01-26 22:16:10|78.93|78.33|78.94|78.34|78.95|78.35|78.93|78.33|5
1737929780000|2025-01-26 22:16:20|78.95|78.35|78.96|78.36|78.96|78.36|78.95|78.35|2
1737929790000|2025-01-26 22:16:30|78.92|78.32|78.92|78.32|78.92|78.32|78.92|78.32|1
1737929810000|2025-01-26 22:16:50|78.96|78.36|78.97|78.37|78.98|78.38|78.96|78.36|4
1737929820000|2025-01-26 22:17:00|78.98|78.38|78.96|78.36|79.01|78.41|78.96|78.36|6
1737929830000|2025-01-26 22:17:10|78.97|78.37|79|78.4|79|78.4|78.96|78.36|7
1737929850000|2025-01-26 22:17:30|79.01|78.41|79.06|78.46|79.06|78.46|79.01|78.41|6
1737929860000|2025-01-26 22:17:40|79.07|78.47|79.08|78.48|79.08|78.48|79.07|78.47|2
1737929870000|2025-01-26 22:17:50|79.11|78.51|79.12|78.52|79.12|78.52|79.11|78.51|2
1737929890000|2025-01-26 22:18:10|79.11|78.51|79.12|78.52|79.12|78.52|79.11|78.51|2
1737929900000|2025-01-26 22:18:20|79.09|78.49|79.12|78.52|79.12|78.52|79.09|78.49|4
1737929910000|2025-01-26 22:18:30|79.08|78.48|79.12|78.52|79.12|78.52|79.08|78.48|5
1737929920000|2025-01-26 22:18:40|79.08|78.48|79.09|78.49|79.12|78.52|79.08|78.48|7
1737929940000|2025-01-26 22:19:00|79.1|78.5|79.1|78.5|79.1|78.5|79.09|78.49|3
1737929950000|2025-01-26 22:19:10|79.11|78.51|79.18|78.58|79.2|78.6|79.11|78.51|8
1737929960000|2025-01-26 22:19:20|79.2|78.6|79.2|78.6|79.22|78.62|79.2|78.6|6
1737929970000|2025-01-26 22:19:30|79.21|78.61|79.24|78.64|79.24|78.64|79.2|78.6|11
1737929980000|2025-01-26 22:19:40|79.27|78.67|79.31|78.71|79.33|78.73|79.27|78.67|11
1737929990000|2025-01-26 22:19:50|79.32|78.72|79.32|78.72|79.35|78.75|79.32|78.72|4
1737930000000|2025-01-26 22:20:00|79.34|78.74|79.33|78.73|79.34|78.74|79.33|78.73|2
1737930030000|2025-01-26 22:20:30|79.32|78.72|79.33|78.73|79.36|78.76|79.32|78.72|7
1737930040000|2025-01-26 22:20:40|79.34|78.74|79.33|78.73|79.34|78.74|79.33|78.73|2
1737930070000|2025-01-26 22:21:10|79.34|78.74|79.32|78.72|79.34|78.74|79.32|78.72|2
1737930090000|2025-01-26 22:21:30|79.39|78.79|79.43|78.83|79.43|78.83|79.39|78.79|5
1737930110000|2025-01-26 22:21:50|79.41|78.81|79.43|78.83|79.43|78.83|79.41|78.81|3
1737930190000|2025-01-26 22:23:10|79.42|78.82|79.42|78.82|79.43|78.83|79.42|78.82|3
1737930200000|2025-01-26 22:23:20|79.43|78.83|79.41|78.81|79.43|78.83|79.41|78.81|4
1737930210000|2025-01-26 22:23:30|79.42|78.82|79.42|78.82|79.42|78.82|79.42|78.82|1
1737930220000|2025-01-26 22:23:40|79.43|78.83|79.43|78.83|79.43|78.83|79.43|78.83|1
1737930300000|2025-01-26 22:25:00|79.42|78.82|79.43|78.83|79.44|78.84|79.42|78.82|5
1737930310000|2025-01-26 22:25:10|79.42|78.82|79.44|78.84|79.44|78.84|79.42|78.82|3
1737930320000|2025-01-26 22:25:20|79.42|78.82|79.42|78.82|79.42|78.82|79.42|78.82|1
1737930330000|2025-01-26 22:25:30|79.41|78.81|79.42|78.82|79.42|78.82|79.41|78.81|2
1737930350000|2025-01-26 22:25:50|79.41|78.81|79.41|78.81|79.41|78.81|79.41|78.81|1
1737930390000|2025-01-26 22:26:30|79.42|78.82|79.41|78.81|79.42|78.82|79.41|78.81|2
1737930450000|2025-01-26 22:27:30|79.42|78.82|79.41|78.81|79.42|78.82|79.41|78.81|2
1737930600000|2025-01-26 22:30:00|79.43|78.83|79.53|78.93|79.53|78.93|79.43|78.83|7
1737930610000|2025-01-26 22:30:10|79.54|78.94|79.54|78.94|79.54|78.94|79.54|78.94|1
1737930640000|2025-01-26 22:30:40|79.51|78.91|79.54|78.94|79.54|78.94|79.51|78.91|3
1737930650000|2025-01-26 22:30:50|79.57|78.97|79.59|78.99|79.61|79.01|79.57|78.97|8
1737930670000|2025-01-26 22:31:10|79.58|78.98|79.59|78.99|79.6|79|79.58|78.98|4
1737930690000|2025-01-26 22:31:30|79.63|79.03|79.59|78.99|79.65|79.05|79.59|78.99|5
1737930720000|2025-01-26 22:32:00|79.62|79.02|79.59|78.99|79.62|79.02|79.59|78.99|2
1737930730000|2025-01-26 22:32:10|79.61|79.01|79.59|78.99|79.61|79.01|79.59|78.99|2
1737930750000|2025-01-26 22:32:30|79.61|79.01|79.61|79.01|79.61|79.01|79.61|79.01|1
1737930770000|2025-01-26 22:32:50|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1737930780000|2025-01-26 22:33:00|79.63|79.03|79.63|79.03|79.63|79.03|79.63|79.03|1
1737930870000|2025-01-26 22:34:30|79.64|79.04|79.64|79.04|79.64|79.04|79.64|79.04|1
1737930890000|2025-01-26 22:34:50|79.63|79.03|79.63|79.03|79.63|79.03|79.63|79.03|1
1737930900000|2025-01-26 22:35:00|79.62|79.02|79.63|79.03|79.63|79.03|79.62|79.02|6
1737930910000|2025-01-26 22:35:10|79.62|79.02|79.63|79.03|79.63|79.03|79.62|79.02|4
1737930930000|2025-01-26 22:35:30|79.62|79.02|79.63|79.03|79.63|79.03|79.62|79.02|2
1737930940000|2025-01-26 22:35:40|79.62|79.02|79.63|79.03|79.63|79.03|79.62|79.02|2
1737930960000|2025-01-26 22:36:00|79.68|79.08|79.72|79.12|79.72|79.12|79.68|79.08|11
1737930970000|2025-01-26 22:36:10|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1737930980000|2025-01-26 22:36:20|79.73|79.13|79.73|79.13|79.73|79.13|79.72|79.12|3
1737930990000|2025-01-26 22:36:30|79.75|79.15|79.73|79.13|79.75|79.15|79.73|79.13|2
1737931110000|2025-01-26 22:38:30|79.72|79.12|79.71|79.11|79.73|79.13|79.7|79.1|6
1737931120000|2025-01-26 22:38:40|79.72|79.12|79.72|79.12|79.72|79.12|79.72|79.12|1
1737931130000|2025-01-26 22:38:50|79.73|79.13|79.72|79.12|79.73|79.13|79.71|79.11|4
1737931140000|2025-01-26 22:39:00|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737931160000|2025-01-26 22:39:20|79.74|79.14|79.71|79.11|79.74|79.14|79.71|79.11|2
1737931180000|2025-01-26 22:39:40|79.72|79.12|79.72|79.12|79.74|79.14|79.72|79.12|4
1737931190000|2025-01-26 22:39:50|79.71|79.11|79.72|79.12|79.72|79.12|79.71|79.11|2
1737931200000|2025-01-26 22:40:00|79.78|79.18|79.72|79.12|79.78|79.18|79.71|79.11|7
1737931290000|2025-01-26 22:41:30|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1737931330000|2025-01-26 22:42:10|79.73|79.13|79.73|79.13|79.76|79.16|79.73|79.13|3
1737931410000|2025-01-26 22:43:30|79.74|79.14|79.73|79.13|79.75|79.15|79.73|79.13|3
1737931420000|2025-01-26 22:43:40|79.74|79.14|79.74|79.14|79.75|79.15|79.72|79.12|7
1737931450000|2025-01-26 22:44:10|79.75|79.15|79.75|79.15|79.75|79.15|79.75|79.15|1
1737931500000|2025-01-26 22:45:00|79.79|79.19|79.79|79.19|79.79|79.19|79.77|79.17|6
1737931510000|2025-01-26 22:45:10|79.8|79.2|79.79|79.19|79.8|79.2|79.79|79.19|2
1737931530000|2025-01-26 22:45:30|79.8|79.2|79.79|79.19|79.8|79.2|79.79|79.19|2
1737931650000|2025-01-26 22:47:30|79.8|79.2|79.8|79.2|79.8|79.2|79.8|79.2|1
1737931670000|2025-01-26 22:47:50|79.81|79.21|79.8|79.2|79.81|79.21|79.8|79.2|2
1737931710000|2025-01-26 22:48:30|79.81|79.21|79.8|79.2|79.81|79.21|79.8|79.2|2
1737931800000|2025-01-26 22:50:00|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1737931810000|2025-01-26 22:50:10|79.82|79.22|79.82|79.22|79.83|79.23|79.82|79.22|3
1737931820000|2025-01-26 22:50:20|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|2
1737931840000|2025-01-26 22:50:40|79.8|79.2|79.82|79.22|79.82|79.22|79.8|79.2|3
1737931860000|2025-01-26 22:51:00|79.78|79.18|79.7|79.1|79.78|79.18|79.7|79.1|9
1737931870000|2025-01-26 22:51:10|79.72|79.12|79.7|79.1|79.72|79.12|79.7|79.1|2
1737931880000|2025-01-26 22:51:20|79.66|79.06|79.63|79.03|79.66|79.06|79.63|79.03|4
1737931890000|2025-01-26 22:51:30|79.61|79.01|79.63|79.03|79.63|79.03|79.61|79.01|3
1737931900000|2025-01-26 22:51:40|79.61|79.01|79.6|79|79.61|79.01|79.6|79|2
1737931930000|2025-01-26 22:52:10|79.59|78.99|79.53|78.93|79.59|78.99|79.53|78.93|6
1737931940000|2025-01-26 22:52:20|79.49|78.89|79.52|78.92|79.52|78.92|79.49|78.89|2
1737931960000|2025-01-26 22:52:40|79.54|78.94|79.42|78.82|79.54|78.94|79.4|78.8|11
1737931970000|2025-01-26 22:52:50|79.4|78.8|79.42|78.82|79.43|78.83|79.4|78.8|6
1737931980000|2025-01-26 22:53:00|79.43|78.83|79.33|78.73|79.43|78.83|79.31|78.71|12
1737931990000|2025-01-26 22:53:10|79.32|78.72|79.21|78.61|79.32|78.72|79.21|78.61|14
1737932000000|2025-01-26 22:53:20|79.22|78.62|79.23|78.63|79.23|78.63|79.21|78.61|4
1737932010000|2025-01-26 22:53:30|79.21|78.61|79.21|78.61|79.21|78.61|79.21|78.61|1
1737932080000|2025-01-26 22:54:40|79.2|78.6|79.14|78.54|79.2|78.6|79.14|78.54|8
1737932090000|2025-01-26 22:54:50|79.13|78.53|79.01|78.41|79.13|78.53|79.01|78.41|7
1737932100000|2025-01-26 22:55:00|79.03|78.43|79.02|78.42|79.04|78.44|79.01|78.41|6
1737932110000|2025-01-26 22:55:10|79.03|78.43|79.04|78.44|79.04|78.44|79.01|78.41|5
1737932120000|2025-01-26 22:55:20|79.01|78.41|78.97|78.37|79.02|78.42|78.89|78.29|14
1737932130000|2025-01-26 22:55:30|78.96|78.36|79.01|78.41|79.01|78.41|78.95|78.35|5
1737932150000|2025-01-26 22:55:50|79.02|78.42|79.04|78.44|79.04|78.44|79.01|78.41|5
1737932160000|2025-01-26 22:56:00|79.05|78.45|79.05|78.45|79.05|78.45|79.04|78.44|5
1737932170000|2025-01-26 22:56:10|79.04|78.44|79.05|78.45|79.05|78.45|79.04|78.44|2
1737932180000|2025-01-26 22:56:20|79.04|78.44|79.13|78.53|79.13|78.53|79.04|78.44|7
1737932190000|2025-01-26 22:56:30|79.14|78.54|79.14|78.54|79.14|78.54|79.14|78.54|1
1737932230000|2025-01-26 22:57:10|79.32|78.72|79.33|78.73|79.37|78.77|79.32|78.72|8
1737932240000|2025-01-26 22:57:20|79.34|78.74|79.35|78.75|79.35|78.75|79.34|78.74|2
1737932250000|2025-01-26 22:57:30|79.36|78.76|79.33|78.73|79.36|78.76|79.33|78.73|3
1737932260000|2025-01-26 22:57:40|79.34|78.74|79.25|78.65|79.35|78.75|79.25|78.65|10
1737932270000|2025-01-26 22:57:50|79.26|78.66|79.25|78.65|79.26|78.66|79.25|78.65|2
1737932310000|2025-01-26 22:58:30|79.2|78.6|79.22|78.62|79.22|78.62|79.2|78.6|2
1737932320000|2025-01-26 22:58:40|79.18|78.58|79.15|78.55|79.18|78.58|79.11|78.51|8
1737932330000|2025-01-26 22:58:50|79.13|78.53|79.08|78.48|79.13|78.53|79.08|78.48|7
1737932340000|2025-01-26 22:59:00|79.04|78.44|79.03|78.43|79.06|78.46|79.03|78.43|5
1737932350000|2025-01-26 22:59:10|79.07|78.47|79.11|78.51|79.14|78.54|79.07|78.47|9
1737932360000|2025-01-26 22:59:20|79.12|78.52|79.1|78.5|79.14|78.54|79.06|78.46|10
1737932370000|2025-01-26 22:59:30|79.11|78.51|79.12|78.52|79.13|78.53|79.11|78.51|4
1737932380000|2025-01-26 22:59:40|79.13|78.53|79.14|78.54|79.14|78.54|79.13|78.53|2
1737932390000|2025-01-26 22:59:50|79.16|78.56|79.12|78.52|79.24|78.64|79.12|78.52|12
1737932400000|2025-01-26 23:00:00|79.1|78.5|79.08|78.48|79.14|78.54|79.06|78.46|17
1737932410000|2025-01-26 23:00:10|79.05|78.45|78.95|78.35|79.05|78.45|78.95|78.35|14
1737932420000|2025-01-26 23:00:20|78.92|78.32|78.92|78.32|78.92|78.32|78.92|78.32|1
1737932440000|2025-01-26 23:00:40|79|78.4|79.02|78.42|79.02|78.42|79|78.4|3
1737932450000|2025-01-26 23:00:50|79.03|78.43|79.01|78.41|79.08|78.48|79.01|78.41|10
1737932460000|2025-01-26 23:01:00|79.05|78.45|79.04|78.44|79.09|78.49|79.03|78.43|15
1737932470000|2025-01-26 23:01:10|79.03|78.43|79.01|78.41|79.03|78.43|79|78.4|5
1737932480000|2025-01-26 23:01:20|79.02|78.42|79.01|78.41|79.04|78.44|79.01|78.41|4
1737932490000|2025-01-26 23:01:30|79|78.4|78.95|78.35|79|78.4|78.95|78.35|5
1737932500000|2025-01-26 23:01:40|78.91|78.31|78.91|78.31|78.92|78.32|78.85|78.25|13
1737932510000|2025-01-26 23:01:50|78.93|78.33|78.92|78.32|78.94|78.34|78.92|78.32|6
1737932520000|2025-01-26 23:02:00|78.91|78.31|78.94|78.34|78.94|78.34|78.89|78.29|6
1737932530000|2025-01-26 23:02:10|78.93|78.33|78.93|78.33|78.94|78.34|78.93|78.33|3
1737932540000|2025-01-26 23:02:20|78.89|78.29|78.85|78.25|78.89|78.29|78.85|78.25|5
1737932550000|2025-01-26 23:02:30|78.86|78.26|78.85|78.25|78.93|78.33|78.85|78.25|16
1737932560000|2025-01-26 23:02:40|78.84|78.24|78.84|78.24|78.85|78.25|78.81|78.21|11
1737932570000|2025-01-26 23:02:50|78.83|78.23|78.94|78.34|78.94|78.34|78.83|78.23|15
1737932580000|2025-01-26 23:03:00|78.91|78.31|78.92|78.32|78.94|78.34|78.91|78.31|6
1737932590000|2025-01-26 23:03:10|78.93|78.33|78.94|78.34|78.94|78.34|78.92|78.32|8
1737932600000|2025-01-26 23:03:20|78.95|78.35|78.92|78.32|78.95|78.35|78.9|78.3|8
1737932610000|2025-01-26 23:03:30|78.9|78.3|78.94|78.34|78.97|78.37|78.9|78.3|9
1737932630000|2025-01-26 23:03:50|78.98|78.38|79|78.4|79.03|78.43|78.98|78.38|7
1737932640000|2025-01-26 23:04:00|79.01|78.41|78.91|78.31|79.03|78.43|78.9|78.3|14
1737932650000|2025-01-26 23:04:10|78.88|78.28|78.91|78.31|78.91|78.31|78.82|78.22|15
1737932660000|2025-01-26 23:04:20|78.92|78.32|78.92|78.32|78.92|78.32|78.9|78.3|4
1737932670000|2025-01-26 23:04:30|78.86|78.26|78.89|78.29|78.9|78.3|78.86|78.26|10
1737932680000|2025-01-26 23:04:40|78.88|78.28|78.88|78.28|78.88|78.28|78.86|78.26|5
1737932690000|2025-01-26 23:04:50|78.89|78.29|78.9|78.3|78.9|78.3|78.88|78.28|5
1737932700000|2025-01-26 23:05:00|78.91|78.31|78.92|78.32|78.95|78.35|78.91|78.31|5
1737932710000|2025-01-26 23:05:10|78.93|78.33|78.97|78.37|79|78.4|78.92|78.32|13
1737932720000|2025-01-26 23:05:20|78.94|78.34|78.96|78.36|78.96|78.36|78.93|78.33|3
1737932730000|2025-01-26 23:05:30|78.98|78.38|78.92|78.32|78.98|78.38|78.92|78.32|4
1737932740000|2025-01-26 23:05:40|78.88|78.28|78.99|78.39|78.99|78.39|78.88|78.28|9
1737932750000|2025-01-26 23:05:50|79|78.4|78.91|78.31|79|78.4|78.91|78.31|7
1737932760000|2025-01-26 23:06:00|78.93|78.33|78.92|78.32|78.96|78.36|78.92|78.32|9
1737932770000|2025-01-26 23:06:10|78.89|78.29|78.81|78.21|78.92|78.32|78.81|78.21|9
1737932780000|2025-01-26 23:06:20|78.83|78.23|78.88|78.28|78.88|78.28|78.82|78.22|10
1737932790000|2025-01-26 23:06:30|78.87|78.27|78.84|78.24|78.87|78.27|78.81|78.21|9
1737932800000|2025-01-26 23:06:40|78.83|78.23|78.83|78.23|78.84|78.24|78.83|78.23|3
1737932810000|2025-01-26 23:06:50|78.84|78.24|78.84|78.24|78.84|78.24|78.84|78.24|1
1737932840000|2025-01-26 23:07:20|78.83|78.23|78.83|78.23|78.88|78.28|78.83|78.23|7
1737932850000|2025-01-26 23:07:30|78.86|78.26|78.85|78.25|78.86|78.26|78.83|78.23|7
1737932860000|2025-01-26 23:07:40|78.83|78.23|78.82|78.22|78.83|78.23|78.82|78.22|2
1737932890000|2025-01-26 23:08:10|78.83|78.23|78.83|78.23|78.83|78.23|78.83|78.23|1
1737932900000|2025-01-26 23:08:20|78.82|78.22|78.82|78.22|78.82|78.22|78.82|78.22|1
1737932910000|2025-01-26 23:08:30|78.79|78.19|78.75|78.15|78.79|78.19|78.75|78.15|5
1737932920000|2025-01-26 23:08:40|78.76|78.16|78.76|78.16|78.79|78.19|78.76|78.16|8
1737932960000|2025-01-26 23:09:20|78.75|78.15|78.76|78.16|78.76|78.16|78.75|78.15|4
1737932970000|2025-01-26 23:09:30|78.77|78.17|78.76|78.16|78.77|78.17|78.76|78.16|2
1737933010000|2025-01-26 23:10:10|78.77|78.17|78.76|78.16|78.77|78.17|78.76|78.16|2
1737933030000|2025-01-26 23:10:30|78.77|78.17|78.76|78.16|78.77|78.17|78.76|78.16|2
1737933050000|2025-01-26 23:10:50|78.77|78.17|78.78|78.18|78.82|78.22|78.77|78.17|14
1737933060000|2025-01-26 23:11:00|78.79|78.19|78.78|78.18|78.79|78.19|78.78|78.18|4
1737933070000|2025-01-26 23:11:10|78.77|78.17|78.81|78.21|78.81|78.21|78.75|78.15|9
1737933080000|2025-01-26 23:11:20|78.85|78.25|78.81|78.21|78.85|78.25|78.81|78.21|4
1737933090000|2025-01-26 23:11:30|78.82|78.22|78.88|78.28|78.89|78.29|78.82|78.22|13
1737933100000|2025-01-26 23:11:40|78.87|78.27|78.83|78.23|78.88|78.28|78.83|78.23|9
1737933110000|2025-01-26 23:11:50|78.89|78.29|78.93|78.33|78.93|78.33|78.89|78.29|5
1737933120000|2025-01-26 23:12:00|78.92|78.32|78.9|78.3|78.92|78.32|78.9|78.3|4
1737933130000|2025-01-26 23:12:10|78.91|78.31|78.84|78.24|78.91|78.31|78.84|78.24|14
1737933140000|2025-01-26 23:12:20|78.83|78.23|78.83|78.23|78.84|78.24|78.81|78.21|8
1737933150000|2025-01-26 23:12:30|78.85|78.25|78.83|78.23|78.92|78.32|78.83|78.23|11
1737933160000|2025-01-26 23:12:40|78.84|78.24|78.84|78.24|78.9|78.3|78.84|78.24|8
1737933170000|2025-01-26 23:12:50|78.83|78.23|78.79|78.19|78.83|78.23|78.79|78.19|3
1737933180000|2025-01-26 23:13:00|78.8|78.2|78.75|78.15|78.8|78.2|78.75|78.15|5
1737933190000|2025-01-26 23:13:10|78.76|78.16|78.76|78.16|78.81|78.21|78.75|78.15|13
1737933200000|2025-01-26 23:13:20|78.78|78.18|78.75|78.15|78.78|78.18|78.75|78.15|6
1737933240000|2025-01-26 23:14:00|78.73|78.13|78.65|78.05|78.73|78.13|78.65|78.05|4
1737933250000|2025-01-26 23:14:10|78.64|78.04|78.66|78.06|78.68|78.08|78.63|78.03|7
1737933260000|2025-01-26 23:14:20|78.65|78.05|78.67|78.07|78.67|78.07|78.65|78.05|5
1737933270000|2025-01-26 23:14:30|78.66|78.06|78.6|78|78.68|78.08|78.6|78|10
1737933280000|2025-01-26 23:14:40|78.59|77.99|78.57|77.97|78.62|78.02|78.57|77.97|9
1737933290000|2025-01-26 23:14:50|78.55|77.95|78.59|77.99|78.6|78|78.55|77.95|6
1737933300000|2025-01-26 23:15:00|78.58|77.98|78.57|77.97|78.59|77.99|78.57|77.97|6
1737933310000|2025-01-26 23:15:10|78.56|77.96|78.56|77.96|78.56|77.96|78.56|77.96|1
1737933320000|2025-01-26 23:15:20|78.57|77.97|78.55|77.95|78.57|77.97|78.52|77.92|10
1737933330000|2025-01-26 23:15:30|78.49|77.89|78.37|77.77|78.49|77.89|78.37|77.77|11
1737933340000|2025-01-26 23:15:40|78.36|77.76|78.19|77.59|78.36|77.76|78.19|77.59|13
1737933350000|2025-01-26 23:15:50|78.24|77.64|78.18|77.58|78.25|77.65|78.18|77.58|8
1737933360000|2025-01-26 23:16:00|78.2|77.6|78.27|77.67|78.28|77.68|78.18|77.58|11
1737933370000|2025-01-26 23:16:10|78.28|77.68|78.26|77.66|78.32|77.72|78.2|77.6|13
1737933380000|2025-01-26 23:16:20|78.27|77.67|78.27|77.67|78.28|77.68|78.22|77.62|12
1737933390000|2025-01-26 23:16:30|78.36|77.76|78.57|77.97|78.59|77.99|78.34|77.74|13
1737933400000|2025-01-26 23:16:40|78.59|77.99|78.58|77.98|78.6|78|78.57|77.97|10
1737933410000|2025-01-26 23:16:50|78.56|77.96|78.67|78.07|78.74|78.14|78.48|77.88|10
1737933420000|2025-01-26 23:17:00|78.66|78.06|78.47|77.87|78.66|78.06|78.47|77.87|17
1737933430000|2025-01-26 23:17:10|78.45|77.85|78.48|77.88|78.49|77.89|78.4|77.8|13
1737933440000|2025-01-26 23:17:20|78.46|77.86|78.7|78.1|78.76|78.16|78.46|77.86|13
1737933450000|2025-01-26 23:17:30|78.72|78.12|78.64|78.04|78.79|78.19|78.62|78.02|16
1737933460000|2025-01-26 23:17:40|78.65|78.05|78.49|77.89|78.65|78.05|78.49|77.89|14
1737933470000|2025-01-26 23:17:50|78.48|77.88|78.37|77.77|78.48|77.88|78.37|77.77|13
1737933480000|2025-01-26 23:18:00|78.36|77.76|78.51|77.91|78.51|77.91|78.35|77.75|10
1737933490000|2025-01-26 23:18:10|78.61|78.01|78.66|78.06|78.67|78.07|78.6|78|10
1737933500000|2025-01-26 23:18:20|78.67|78.07|78.65|78.05|78.68|78.08|78.65|78.05|8
1737933510000|2025-01-26 23:18:30|78.69|78.09|78.76|78.16|78.77|78.17|78.62|78.02|16
1737933520000|2025-01-26 23:18:40|78.77|78.17|78.75|78.15|78.77|78.17|78.67|78.07|15
1737933530000|2025-01-26 23:18:50|78.74|78.14|78.66|78.06|78.78|78.18|78.66|78.06|16
1737933540000|2025-01-26 23:19:00|78.65|78.05|78.48|77.88|78.65|78.05|78.48|77.88|11
1737933550000|2025-01-26 23:19:10|78.47|77.87|78.58|77.98|78.59|77.99|78.47|77.87|14
1737933560000|2025-01-26 23:19:20|78.57|77.97|78.52|77.92|78.57|77.97|78.45|77.85|13
1737933570000|2025-01-26 23:19:30|78.59|77.99|78.6|78|78.6|78|78.56|77.96|7
1737933580000|2025-01-26 23:19:40|78.61|78.01|78.58|77.98|78.63|78.03|78.57|77.97|14
1737933590000|2025-01-26 23:19:50|78.6|78|78.63|78.03|78.63|78.03|78.6|78|4
1737933600000|2025-01-26 23:20:00|78.62|78.02|78.56|77.96|78.62|78.02|78.55|77.95|11
1737933610000|2025-01-26 23:20:10|78.57|77.97|78.47|77.87|78.57|77.97|78.47|77.87|8
1737933620000|2025-01-26 23:20:20|78.46|77.86|78.48|77.88|78.5|77.9|78.43|77.83|7
1737933630000|2025-01-26 23:20:30|78.47|77.87|78.43|77.83|78.47|77.87|78.43|77.83|6
1737933640000|2025-01-26 23:20:40|78.44|77.84|78.36|77.76|78.44|77.84|78.35|77.75|10
1737933650000|2025-01-26 23:20:50|78.35|77.75|78.27|77.67|78.35|77.75|78.22|77.62|15
1737933660000|2025-01-26 23:21:00|78.28|77.68|78.29|77.69|78.37|77.77|78.28|77.68|9
1737933670000|2025-01-26 23:21:10|78.27|77.67|78.2|77.6|78.27|77.67|78.19|77.59|11
1737933680000|2025-01-26 23:21:20|78.21|77.61|78.22|77.62|78.33|77.73|78.18|77.58|8
1737933690000|2025-01-26 23:21:30|78.26|77.66|78.34|77.74|78.34|77.74|78.26|77.66|6
1737933710000|2025-01-26 23:21:50|78.33|77.73|78.34|77.74|78.34|77.74|78.33|77.73|4
1737933720000|2025-01-26 23:22:00|78.35|77.75|78.25|77.65|78.35|77.75|78.23|77.63|10
1737933730000|2025-01-26 23:22:10|78.29|77.69|78.21|77.61|78.3|77.7|78.21|77.61|11
1737933740000|2025-01-26 23:22:20|78.2|77.6|78.18|77.58|78.22|77.62|78.17|77.57|11
1737933750000|2025-01-26 23:22:30|78.17|77.57|78.1|77.5|78.19|77.59|78.05|77.45|14
1737933760000|2025-01-26 23:22:40|78.09|77.49|78.05|77.45|78.09|77.49|78.05|77.45|7
1737933770000|2025-01-26 23:22:50|78|77.4|78.01|77.41|78.05|77.45|77.97|77.37|11
1737933780000|2025-01-26 23:23:00|78|77.4|78.05|77.45|78.05|77.45|77.99|77.39|8
1737933790000|2025-01-26 23:23:10|78.09|77.49|78.12|77.52|78.15|77.55|78.07|77.47|11
1737933800000|2025-01-26 23:23:20|78.13|77.53|78.21|77.61|78.22|77.62|78.12|77.52|16
1737933810000|2025-01-26 23:23:30|78.24|77.64|78.34|77.74|78.34|77.74|78.24|77.64|7
1737933820000|2025-01-26 23:23:40|78.33|77.73|78.35|77.75|78.35|77.75|78.33|77.73|7
1737933830000|2025-01-26 23:23:50|78.34|77.74|78.34|77.74|78.35|77.75|78.33|77.73|5
1737933840000|2025-01-26 23:24:00|78.33|77.73|78.3|77.7|78.33|77.73|78.24|77.64|14
1737933850000|2025-01-26 23:24:10|78.28|77.68|78.25|77.65|78.28|77.68|78.25|77.65|5
1737933860000|2025-01-26 23:24:20|78.26|77.66|78.23|77.63|78.26|77.66|78.19|77.59|12
1737933870000|2025-01-26 23:24:30|78.26|77.66|78.14|77.54|78.27|77.67|78.14|77.54|9
1737933880000|2025-01-26 23:24:40|78.15|77.55|78.16|77.56|78.16|77.56|78.14|77.54|4
1737933890000|2025-01-26 23:24:50|78.17|77.57|78.23|77.63|78.26|77.66|78.17|77.57|11
1737933900000|2025-01-26 23:25:00|78.26|77.66|78.27|77.67|78.34|77.74|78.26|77.66|11
1737933910000|2025-01-26 23:25:10|78.31|77.71|78.14|77.54|78.31|77.71|78.14|77.54|16
1737933920000|2025-01-26 23:25:20|78.15|77.55|78.18|77.58|78.24|77.64|78.15|77.55|17
1737933930000|2025-01-26 23:25:30|78.17|77.57|78.15|77.55|78.17|77.57|78.15|77.55|3
1737933940000|2025-01-26 23:25:40|78.14|77.54|78.15|77.55|78.15|77.55|78.14|77.54|2
1737933950000|2025-01-26 23:25:50|78.12|77.52|78.14|77.54|78.14|77.54|78.12|77.52|5
1737933960000|2025-01-26 23:26:00|78.15|77.55|78.15|77.55|78.15|77.55|78.15|77.55|1
1737933970000|2025-01-26 23:26:10|78.17|77.57|78.24|77.64|78.24|77.64|78.17|77.57|6
1737933980000|2025-01-26 23:26:20|78.25|77.65|78.43|77.83|78.44|77.84|78.24|77.64|13
1737933990000|2025-01-26 23:26:30|78.4|77.8|78.36|77.76|78.44|77.84|78.36|77.76|8
1737934000000|2025-01-26 23:26:40|78.4|77.8|78.36|77.76|78.41|77.81|78.3|77.7|19
1737934010000|2025-01-26 23:26:50|78.4|77.8|78.37|77.77|78.42|77.82|78.31|77.71|16
1737934020000|2025-01-26 23:27:00|78.38|77.78|78.36|77.76|78.42|77.82|78.34|77.74|10
1737934030000|2025-01-26 23:27:10|78.4|77.8|78.44|77.84|78.44|77.84|78.4|77.8|5
1737934040000|2025-01-26 23:27:20|78.45|77.85|78.44|77.84|78.45|77.85|78.43|77.83|3
1737934050000|2025-01-26 23:27:30|78.45|77.85|78.44|77.84|78.45|77.85|78.44|77.84|4
1737934060000|2025-01-26 23:27:40|78.45|77.85|78.42|77.82|78.45|77.85|78.42|77.82|3
1737934070000|2025-01-26 23:27:50|78.44|77.84|78.43|77.83|78.44|77.84|78.42|77.82|4
1737934080000|2025-01-26 23:28:00|78.45|77.85|78.45|77.85|78.45|77.85|78.44|77.84|3
1737934090000|2025-01-26 23:28:10|78.46|77.86|78.36|77.76|78.46|77.86|78.33|77.73|10
1737934100000|2025-01-26 23:28:20|78.35|77.75|78.34|77.74|78.35|77.75|78.34|77.74|2
1737934110000|2025-01-26 23:28:30|78.32|77.72|78.4|77.8|78.4|77.8|78.32|77.72|10
1737934120000|2025-01-26 23:28:40|78.43|77.83|78.43|77.83|78.43|77.83|78.43|77.83|1
1737934130000|2025-01-26 23:28:50|78.42|77.82|78.44|77.84|78.44|77.84|78.41|77.81|6
1737934140000|2025-01-26 23:29:00|78.43|77.83|78.42|77.82|78.44|77.84|78.42|77.82|4
1737934150000|2025-01-26 23:29:10|78.43|77.83|78.32|77.72|78.43|77.83|78.31|77.71|7
1737934160000|2025-01-26 23:29:20|78.33|77.73|78.39|77.79|78.43|77.83|78.33|77.73|12
1737934170000|2025-01-26 23:29:30|78.38|77.78|78.45|77.85|78.45|77.85|78.37|77.77|10
1737934180000|2025-01-26 23:29:40|78.46|77.86|78.55|77.95|78.58|77.98|78.46|77.86|15
1737934190000|2025-01-26 23:29:50|78.56|77.96|78.56|77.96|78.58|77.98|78.55|77.95|9
1737934200000|2025-01-26 23:30:00|78.58|77.98|78.48|77.88|78.58|77.98|78.48|77.88|9
1737934210000|2025-01-26 23:30:10|78.47|77.87|78.42|77.82|78.5|77.9|78.42|77.82|9
1737934220000|2025-01-26 23:30:20|78.43|77.83|78.36|77.76|78.44|77.84|78.36|77.76|10
1737934230000|2025-01-26 23:30:30|78.35|77.75|78.32|77.72|78.39|77.79|78.32|77.72|9
1737934240000|2025-01-26 23:30:40|78.34|77.74|78.25|77.65|78.34|77.74|78.25|77.65|9
1737934250000|2025-01-26 23:30:50|78.28|77.68|78.24|77.64|78.29|77.69|78.24|77.64|7
1737934260000|2025-01-26 23:31:00|78.23|77.63|78.31|77.71|78.31|77.71|78.23|77.63|9
1737934270000|2025-01-26 23:31:10|78.32|77.72|78.27|77.67|78.32|77.72|78.23|77.63|15
1737934280000|2025-01-26 23:31:20|78.26|77.66|78.24|77.64|78.29|77.69|78.22|77.62|13
1737934290000|2025-01-26 23:31:30|78.25|77.65|78.22|77.62|78.25|77.65|78.22|77.62|7
1737934300000|2025-01-26 23:31:40|78.21|77.61|78.21|77.61|78.21|77.61|78.21|77.61|1
1737934310000|2025-01-26 23:31:50|78.22|77.62|78.21|77.61|78.26|77.66|78.21|77.61|8
1737934320000|2025-01-26 23:32:00|78.23|77.63|78.22|77.62|78.23|77.63|78.18|77.58|5
1737934330000|2025-01-26 23:32:10|78.23|77.63|78.28|77.68|78.28|77.68|78.22|77.62|7
1737934340000|2025-01-26 23:32:20|78.24|77.64|78.24|77.64|78.24|77.64|78.24|77.64|1
1737934350000|2025-01-26 23:32:30|78.19|77.59|78.11|77.51|78.19|77.59|78.11|77.51|8
1737934360000|2025-01-26 23:32:40|78.06|77.46|78.12|77.52|78.12|77.52|78.06|77.46|7
1737934370000|2025-01-26 23:32:50|78.11|77.51|78.13|77.53|78.13|77.53|78.11|77.51|2
1737934380000|2025-01-26 23:33:00|78.12|77.52|78.23|77.63|78.24|77.64|78.11|77.51|11
1737934390000|2025-01-26 23:33:10|78.22|77.62|78.28|77.68|78.28|77.68|78.21|77.61|8
1737934400000|2025-01-26 23:33:20|78.27|77.67|78.28|77.68|78.28|77.68|78.26|77.66|3
1737934420000|2025-01-26 23:33:40|78.27|77.67|78.29|77.69|78.31|77.71|78.27|77.67|5
1737934430000|2025-01-26 23:33:50|78.28|77.68|78.23|77.63|78.28|77.68|78.22|77.62|6
1737934440000|2025-01-26 23:34:00|78.26|77.66|78.26|77.66|78.26|77.66|78.19|77.59|11
1737934450000|2025-01-26 23:34:10|78.24|77.64|78.23|77.63|78.24|77.64|78.22|77.62|6
1737934460000|2025-01-26 23:34:20|78.22|77.62|78.22|77.62|78.26|77.66|78.22|77.62|8
1737934470000|2025-01-26 23:34:30|78.23|77.63|78.22|77.62|78.23|77.63|78.22|77.62|4
1737934480000|2025-01-26 23:34:40|78.21|77.61|78.22|77.62|78.23|77.63|78.21|77.61|6
1737934490000|2025-01-26 23:34:50|78.23|77.63|78.22|77.62|78.23|77.63|78.22|77.62|2
1737934500000|2025-01-26 23:35:00|78.21|77.61|78.15|77.55|78.22|77.62|78.15|77.55|5
1737934510000|2025-01-26 23:35:10|78.13|77.53|78.15|77.55|78.15|77.55|78.09|77.49|11
1737934520000|2025-01-26 23:35:20|78.13|77.53|78.16|77.56|78.16|77.56|78.11|77.51|12
1737934530000|2025-01-26 23:35:30|78.13|77.53|78.1|77.5|78.18|77.58|78.1|77.5|9
1737934540000|2025-01-26 23:35:40|78.11|77.51|78.12|77.52|78.12|77.52|78.1|77.5|4
1737934550000|2025-01-26 23:35:50|78.13|77.53|78.12|77.52|78.13|77.53|78.12|77.52|2
1737934560000|2025-01-26 23:36:00|78.11|77.51|78.12|77.52|78.15|77.55|78.1|77.5|10
1737934580000|2025-01-26 23:36:20|78.17|77.57|78.22|77.62|78.22|77.62|78.16|77.56|8
1737934590000|2025-01-26 23:36:30|78.21|77.61|78.26|77.66|78.26|77.66|78.21|77.61|8
1737934600000|2025-01-26 23:36:40|78.27|77.67|78.29|77.69|78.35|77.75|78.27|77.67|9
1737934610000|2025-01-26 23:36:50|78.24|77.64|78.25|77.65|78.27|77.67|78.21|77.61|10
1737934620000|2025-01-26 23:37:00|78.24|77.64|78.25|77.65|78.25|77.65|78.23|77.63|3
1737934630000|2025-01-26 23:37:10|78.24|77.64|78.22|77.62|78.24|77.64|78.22|77.62|3
1737934640000|2025-01-26 23:37:20|78.24|77.64|78.29|77.69|78.3|77.7|78.24|77.64|8
1737934650000|2025-01-26 23:37:30|78.23|77.63|78.23|77.63|78.24|77.64|78.19|77.59|8
1737934660000|2025-01-26 23:37:40|78.22|77.62|78.21|77.61|78.23|77.63|78.21|77.61|5
1737934670000|2025-01-26 23:37:50|78.22|77.62|78.21|77.61|78.22|77.62|78.21|77.61|2
1737934680000|2025-01-26 23:38:00|78.16|77.56|78.13|77.53|78.16|77.56|78.1|77.5|5
1737934700000|2025-01-26 23:38:20|78.17|77.57|78.21|77.61|78.21|77.61|78.17|77.57|5
1737934710000|2025-01-26 23:38:30|78.22|77.62|78.22|77.62|78.22|77.62|78.22|77.62|1
1737934720000|2025-01-26 23:38:40|78.23|77.63|78.3|77.7|78.3|77.7|78.22|77.62|11
1737934730000|2025-01-26 23:38:50|78.31|77.71|78.31|77.71|78.31|77.71|78.31|77.71|1
1737934740000|2025-01-26 23:39:00|78.29|77.69|78.21|77.61|78.29|77.69|78.2|77.6|4
1737934750000|2025-01-26 23:39:10|78.22|77.62|78.22|77.62|78.22|77.62|78.21|77.61|3
1737934760000|2025-01-26 23:39:20|78.2|77.6|78.2|77.6|78.2|77.6|78.2|77.6|1
1737934770000|2025-01-26 23:39:30|78.19|77.59|78.22|77.62|78.22|77.62|78.13|77.53|7
1737934790000|2025-01-26 23:39:50|78.23|77.63|78.23|77.63|78.23|77.63|78.22|77.62|3
1737934820000|2025-01-26 23:40:20|78.24|77.64|78.28|77.68|78.28|77.68|78.24|77.64|2
1737934830000|2025-01-26 23:40:30|78.31|77.71|78.3|77.7|78.31|77.71|78.28|77.68|6
1737934840000|2025-01-26 23:40:40|78.29|77.69|78.22|77.62|78.29|77.69|78.22|77.62|4
1737934860000|2025-01-26 23:41:00|78.25|77.65|78.23|77.63|78.25|77.65|78.23|77.63|3
1737934870000|2025-01-26 23:41:10|78.2|77.6|78.12|77.52|78.2|77.6|78.11|77.51|7
1737934880000|2025-01-26 23:41:20|78.13|77.53|78.13|77.53|78.13|77.53|78.13|77.53|1
1737934910000|2025-01-26 23:41:50|78.14|77.54|78.14|77.54|78.14|77.54|78.13|77.53|3
1737934920000|2025-01-26 23:42:00|78.09|77.49|77.97|77.37|78.09|77.49|77.97|77.37|11
1737934930000|2025-01-26 23:42:10|77.96|77.36|77.96|77.36|77.96|77.36|77.96|77.36|1
1737934960000|2025-01-26 23:42:40|77.91|77.31|77.91|77.31|77.92|77.32|77.9|77.3|4
1737934970000|2025-01-26 23:42:50|77.92|77.32|77.93|77.33|77.94|77.34|77.91|77.31|8
1737934980000|2025-01-26 23:43:00|77.94|77.34|77.93|77.33|77.94|77.34|77.93|77.33|2
1737934990000|2025-01-26 23:43:10|77.94|77.34|77.97|77.37|77.97|77.37|77.93|77.33|5
1737935000000|2025-01-26 23:43:20|77.95|77.35|78.04|77.44|78.04|77.44|77.95|77.35|11
1737935010000|2025-01-26 23:43:30|78.02|77.42|78.1|77.5|78.1|77.5|78.02|77.42|8
1737935020000|2025-01-26 23:43:40|78.11|77.51|78.14|77.54|78.14|77.54|78.11|77.51|4
1737935030000|2025-01-26 23:43:50|78.13|77.53|78.13|77.53|78.14|77.54|78.13|77.53|3
1737935040000|2025-01-26 23:44:00|78.14|77.54|78.16|77.56|78.16|77.56|78.13|77.53|16
1737935050000|2025-01-26 23:44:10|78.15|77.55|78.15|77.55|78.16|77.56|78.13|77.53|8
1737935060000|2025-01-26 23:44:20|78.17|77.57|78.17|77.57|78.24|77.64|78.13|77.53|17
1737935070000|2025-01-26 23:44:30|78.18|77.58|78.15|77.55|78.18|77.58|78.13|77.53|7
1737935080000|2025-01-26 23:44:40|78.14|77.54|78.12|77.52|78.14|77.54|78.09|77.49|13
1737935090000|2025-01-26 23:44:50|78.14|77.54|78.12|77.52|78.14|77.54|78.12|77.52|6
1737935100000|2025-01-26 23:45:00|78.13|77.53|78.04|77.44|78.13|77.53|78.01|77.41|12
1737935110000|2025-01-26 23:45:10|78.02|77.42|77.94|77.34|78.03|77.43|77.92|77.32|16
1737935120000|2025-01-26 23:45:20|77.93|77.33|77.92|77.32|77.96|77.36|77.92|77.32|10
1737935150000|2025-01-26 23:45:50|77.93|77.33|77.92|77.32|77.93|77.33|77.92|77.32|2
1737935160000|2025-01-26 23:46:00|77.93|77.33|78|77.4|78|77.4|77.93|77.33|3
1737935170000|2025-01-26 23:46:10|78.01|77.41|77.94|77.34|78.01|77.41|77.94|77.34|5
1737935190000|2025-01-26 23:46:30|77.93|77.33|77.94|77.34|77.94|77.34|77.93|77.33|2
1737935200000|2025-01-26 23:46:40|78|77.4|78.04|77.44|78.05|77.45|77.98|77.38|9
1737935210000|2025-01-26 23:46:50|78.07|77.47|78.17|77.57|78.17|77.57|78.07|77.47|11
1737935220000|2025-01-26 23:47:00|78.16|77.56|78.16|77.56|78.16|77.56|78.16|77.56|1
1737935230000|2025-01-26 23:47:10|78.11|77.51|78.13|77.53|78.14|77.54|78.11|77.51|8
1737935240000|2025-01-26 23:47:20|78.14|77.54|78.14|77.54|78.15|77.55|78.14|77.54|9
1737935250000|2025-01-26 23:47:30|78.15|77.55|78.05|77.45|78.15|77.55|78.04|77.44|7
1737935260000|2025-01-26 23:47:40|78.04|77.44|78.05|77.45|78.05|77.45|78.04|77.44|2
1737935270000|2025-01-26 23:47:50|78.06|77.46|78.13|77.53|78.13|77.53|78.06|77.46|7
1737935280000|2025-01-26 23:48:00|78.11|77.51|78.06|77.46|78.11|77.51|78.06|77.46|9
1737935300000|2025-01-26 23:48:20|78.07|77.47|78.07|77.47|78.07|77.47|78.07|77.47|1
1737935310000|2025-01-26 23:48:30|78.04|77.44|78.04|77.44|78.04|77.44|78.04|77.44|1
1737935320000|2025-01-26 23:48:40|78.05|77.45|78.05|77.45|78.11|77.51|78.05|77.45|8
1737935330000|2025-01-26 23:48:50|78.06|77.46|78.06|77.46|78.06|77.46|78.06|77.46|1
1737935340000|2025-01-26 23:49:00|78.07|77.47|78.07|77.47|78.07|77.47|78.07|77.47|1
1737935350000|2025-01-26 23:49:10|78.06|77.46|78.06|77.46|78.06|77.46|78.04|77.44|5
1737935360000|2025-01-26 23:49:20|78.07|77.47|78.12|77.52|78.14|77.54|78.07|77.47|7
1737935370000|2025-01-26 23:49:30|78.15|77.55|78.12|77.52|78.16|77.56|78.12|77.52|6
1737935380000|2025-01-26 23:49:40|78.13|77.53|78.13|77.53|78.13|77.53|78.13|77.53|1
1737935390000|2025-01-26 23:49:50|78.15|77.55|78.13|77.53|78.15|77.55|78.13|77.53|3
1737935400000|2025-01-26 23:50:00|78.12|77.52|78.05|77.45|78.12|77.52|78.04|77.44|8
1737935410000|2025-01-26 23:50:10|78.04|77.44|78.05|77.45|78.06|77.46|78|77.4|13
1737935420000|2025-01-26 23:50:20|78.03|77.43|78|77.4|78.03|77.43|78|77.4|4
1737935430000|2025-01-26 23:50:30|77.99|77.39|77.96|77.36|78.02|77.42|77.96|77.36|13
1737935440000|2025-01-26 23:50:40|77.97|77.37|77.96|77.36|78.02|77.42|77.95|77.35|9
1737935450000|2025-01-26 23:50:50|77.94|77.34|77.95|77.35|77.96|77.36|77.94|77.34|5
1737935460000|2025-01-26 23:51:00|77.96|77.36|77.95|77.35|77.96|77.36|77.95|77.35|2
1737935470000|2025-01-26 23:51:10|77.96|77.36|77.96|77.36|77.97|77.37|77.95|77.35|4
1737935480000|2025-01-26 23:51:20|78|77.4|78.06|77.46|78.07|77.47|78|77.4|9
1737935490000|2025-01-26 23:51:30|78.05|77.45|78.05|77.45|78.06|77.46|78.05|77.45|3
1737935500000|2025-01-26 23:51:40|78.06|77.46|78.06|77.46|78.06|77.46|78.06|77.46|1
1737935510000|2025-01-26 23:51:50|78.05|77.45|78.05|77.45|78.05|77.45|78.05|77.45|1
1737935520000|2025-01-26 23:52:00|78.01|77.41|78.05|77.45|78.05|77.45|77.98|77.38|7
1737935530000|2025-01-26 23:52:10|78.01|77.41|77.97|77.37|78.01|77.41|77.94|77.34|6
1737935540000|2025-01-26 23:52:20|77.95|77.35|77.97|77.37|77.98|77.38|77.95|77.35|6
1737935550000|2025-01-26 23:52:30|77.98|77.38|77.97|77.37|77.98|77.38|77.97|77.37|2
1737935560000|2025-01-26 23:52:40|77.96|77.36|77.96|77.36|77.96|77.36|77.96|77.36|1
1737935570000|2025-01-26 23:52:50|78|77.4|77.97|77.37|78|77.4|77.97|77.37|6
1737935580000|2025-01-26 23:53:00|77.99|77.39|77.97|77.37|77.99|77.39|77.97|77.37|2
1737935600000|2025-01-26 23:53:20|77.92|77.32|77.98|77.38|77.99|77.39|77.9|77.3|8
1737935610000|2025-01-26 23:53:30|77.97|77.37|77.97|77.37|77.97|77.37|77.97|77.37|1
1737935630000|2025-01-26 23:53:50|78|77.4|77.98|77.38|78.01|77.41|77.97|77.37|6
1737935640000|2025-01-26 23:54:00|77.99|77.39|78.03|77.43|78.03|77.43|77.98|77.38|4
1737935650000|2025-01-26 23:54:10|78.01|77.41|77.98|77.38|78.01|77.41|77.95|77.35|11
1737935660000|2025-01-26 23:54:20|77.99|77.39|77.98|77.38|77.99|77.39|77.97|77.37|3
1737935670000|2025-01-26 23:54:30|77.97|77.37|77.98|77.38|77.98|77.38|77.97|77.37|4
1737935690000|2025-01-26 23:54:50|78.01|77.41|78.06|77.46|78.06|77.46|78.01|77.41|6
1737935700000|2025-01-26 23:55:00|78.04|77.44|77.89|77.29|78.04|77.44|77.89|77.29|15
1737935710000|2025-01-26 23:55:10|77.91|77.31|77.87|77.27|77.91|77.31|77.87|77.27|9
1737935720000|2025-01-26 23:55:20|77.88|77.28|77.87|77.27|77.88|77.28|77.86|77.26|4
1737935730000|2025-01-26 23:55:30|77.88|77.28|77.87|77.27|77.88|77.28|77.87|77.27|2
1737935740000|2025-01-26 23:55:40|77.88|77.28|77.88|77.28|77.88|77.28|77.88|77.28|1
1737935760000|2025-01-26 23:56:00|77.87|77.27|77.86|77.26|77.87|77.27|77.86|77.26|2
1737935770000|2025-01-26 23:56:10|77.87|77.27|77.87|77.27|77.87|77.27|77.87|77.27|1
1737935780000|2025-01-26 23:56:20|77.91|77.31|77.86|77.26|77.91|77.31|77.86|77.26|8
1737935790000|2025-01-26 23:56:30|77.87|77.27|77.88|77.28|77.92|77.32|77.87|77.27|9
1737935800000|2025-01-26 23:56:40|77.92|77.32|77.97|77.37|77.97|77.37|77.92|77.32|10
1737935810000|2025-01-26 23:56:50|77.96|77.36|77.97|77.37|77.97|77.37|77.96|77.36|4
1737935820000|2025-01-26 23:57:00|77.96|77.36|77.96|77.36|77.96|77.36|77.96|77.36|1
1737935840000|2025-01-26 23:57:20|77.97|77.37|77.98|77.38|77.98|77.38|77.97|77.37|2
1737935850000|2025-01-26 23:57:30|77.97|77.37|77.89|77.29|77.97|77.37|77.88|77.28|8
1737935860000|2025-01-26 23:57:40|77.88|77.28|77.96|77.36|77.96|77.36|77.88|77.28|14
1737935870000|2025-01-26 23:57:50|77.95|77.35|77.89|77.29|77.97|77.37|77.89|77.29|10
1737935880000|2025-01-26 23:58:00|77.93|77.33|77.89|77.29|77.95|77.35|77.87|77.27|15
1737935890000|2025-01-26 23:58:10|77.91|77.31|77.86|77.26|77.91|77.31|77.86|77.26|6
1737935900000|2025-01-26 23:58:20|77.87|77.27|77.89|77.29|77.89|77.29|77.85|77.25|7
1737935910000|2025-01-26 23:58:30|77.9|77.3|77.95|77.35|77.95|77.35|77.9|77.3|5
1737935920000|2025-01-26 23:58:40|77.94|77.34|77.94|77.34|77.94|77.34|77.94|77.34|1
1737935930000|2025-01-26 23:58:50|77.95|77.35|77.93|77.33|77.95|77.35|77.87|77.27|7
1737935940000|2025-01-26 23:59:00|77.94|77.34|77.82|77.22|77.94|77.34|77.82|77.22|12
1737935950000|2025-01-26 23:59:10|77.83|77.23|77.83|77.23|77.83|77.23|77.83|77.23|1
1737935960000|2025-01-26 23:59:20|77.82|77.22|77.83|77.23|77.83|77.23|77.8|77.2|6
1737935970000|2025-01-26 23:59:30|77.88|77.28|77.87|77.27|77.88|77.28|77.87|77.27|2
1737935980000|2025-01-26 23:59:40|77.88|77.28|77.88|77.28|77.88|77.28|77.88|77.28|1
1737936010000|2025-01-27 00:00:10|77.86|77.26|77.86|77.26|77.88|77.28|77.84|77.24|15
1737936020000|2025-01-27 00:00:20|77.87|77.27|77.88|77.28|77.88|77.28|77.87|77.27|2
1737936030000|2025-01-27 00:00:30|77.87|77.27|77.83|77.23|77.87|77.27|77.83|77.23|5
1737936040000|2025-01-27 00:00:40|77.8|77.2|77.77|77.17|77.8|77.2|77.77|77.17|4
1737936050000|2025-01-27 00:00:50|77.76|77.16|77.72|77.12|77.76|77.16|77.72|77.12|5
1737936060000|2025-01-27 00:01:00|77.66|77.06|77.65|77.05|77.69|77.09|77.64|77.04|9
1737936070000|2025-01-27 00:01:10|77.67|77.07|77.68|77.08|77.69|77.09|77.65|77.05|8
1737936080000|2025-01-27 00:01:20|77.64|77.04|77.56|76.96|77.64|77.04|77.44|76.84|21
1737936090000|2025-01-27 00:01:30|77.55|76.95|77.33|76.73|77.55|76.95|77.33|76.73|21
1737936100000|2025-01-27 00:01:40|77.34|76.74|77.22|76.62|77.37|76.77|77.2|76.6|20
1737936110000|2025-01-27 00:01:50|77.2|76.6|77.19|76.59|77.21|76.61|77.18|76.58|9
1737936120000|2025-01-27 00:02:00|77.22|76.62|77.19|76.59|77.29|76.69|77.19|76.59|10
1737936130000|2025-01-27 00:02:10|77.17|76.57|77.04|76.44|77.17|76.57|77.04|76.44|11
1737936140000|2025-01-27 00:02:20|77|76.4|76.85|76.25|77|76.4|76.84|76.24|13
1737936150000|2025-01-27 00:02:30|76.84|76.24|76.88|76.28|76.88|76.28|76.82|76.22|12
1737936160000|2025-01-27 00:02:40|76.87|76.27|76.83|76.23|76.88|76.28|76.81|76.21|12
1737936170000|2025-01-27 00:02:50|76.84|76.24|76.85|76.25|76.85|76.25|76.82|76.22|8
1737936180000|2025-01-27 00:03:00|76.84|76.24|76.65|76.05|76.84|76.24|76.58|75.98|23
1737936190000|2025-01-27 00:03:10|76.63|76.03|76.9|76.3|76.9|76.3|76.63|76.03|16
1737936200000|2025-01-27 00:03:20|76.97|76.37|76.95|76.35|76.99|76.39|76.9|76.3|11
1737936210000|2025-01-27 00:03:30|77.01|76.41|77.15|76.55|77.17|76.57|77.01|76.41|13
1737936220000|2025-01-27 00:03:40|77.17|76.57|77.24|76.64|77.24|76.64|77.17|76.57|8
1737936230000|2025-01-27 00:03:50|77.29|76.69|77.35|76.75|77.36|76.76|77.29|76.69|12
1737936240000|2025-01-27 00:04:00|77.38|76.78|77.47|76.87|77.47|76.87|77.37|76.77|13
1737936250000|2025-01-27 00:04:10|77.48|76.88|77.53|76.93|77.53|76.93|77.48|76.88|6
1737936260000|2025-01-27 00:04:20|77.54|76.94|77.54|76.94|77.54|76.94|77.5|76.9|7
1737936270000|2025-01-27 00:04:30|77.55|76.95|77.6|77|77.6|77|77.55|76.95|10
1737936280000|2025-01-27 00:04:40|77.63|77.03|77.7|77.1|77.72|77.12|77.61|77.01|10
1737936290000|2025-01-27 00:04:50|77.69|77.09|77.73|77.13|77.73|77.13|77.68|77.08|11
1737936300000|2025-01-27 00:05:00|77.74|77.14|77.77|77.17|77.78|77.18|77.74|77.14|8
1737936310000|2025-01-27 00:05:10|77.78|77.18|77.8|77.2|77.8|77.2|77.78|77.18|8
1737936320000|2025-01-27 00:05:20|77.81|77.21|77.83|77.23|77.84|77.24|77.78|77.18|10
1737936330000|2025-01-27 00:05:30|77.82|77.22|77.81|77.21|77.85|77.25|77.81|77.21|10
1737936340000|2025-01-27 00:05:40|77.83|77.23|77.69|77.09|77.83|77.23|77.67|77.07|14
1737936350000|2025-01-27 00:05:50|77.72|77.12|77.83|77.23|77.83|77.23|77.72|77.12|10
1737936360000|2025-01-27 00:06:00|77.84|77.24|77.93|77.33|77.95|77.35|77.84|77.24|9
1737936370000|2025-01-27 00:06:10|77.94|77.34|77.92|77.32|77.95|77.35|77.91|77.31|13
1737936380000|2025-01-27 00:06:20|77.91|77.31|77.93|77.33|77.94|77.34|77.86|77.26|17
1737936390000|2025-01-27 00:06:30|77.94|77.34|77.99|77.39|77.99|77.39|77.94|77.34|3
1737936400000|2025-01-27 00:06:40|78.01|77.41|78.05|77.45|78.05|77.45|78.01|77.41|5
1737936410000|2025-01-27 00:06:50|78.07|77.47|78.15|77.55|78.15|77.55|78.07|77.47|7
1737936420000|2025-01-27 00:07:00|78.16|77.56|78.06|77.46|78.16|77.56|78.05|77.45|12
1737936430000|2025-01-27 00:07:10|78.04|77.44|78.03|77.43|78.04|77.44|77.97|77.37|12
1737936440000|2025-01-27 00:07:20|78.04|77.44|78.12|77.52|78.12|77.52|78.03|77.43|10
1737936450000|2025-01-27 00:07:30|78.13|77.53|78.17|77.57|78.18|77.58|78.12|77.52|10
1737936460000|2025-01-27 00:07:40|78.2|77.6|78.17|77.57|78.2|77.6|78.17|77.57|4
1737936470000|2025-01-27 00:07:50|78.18|77.58|78.24|77.64|78.24|77.64|78.18|77.58|5
1737936480000|2025-01-27 00:08:00|78.2|77.6|78.23|77.63|78.23|77.63|78.2|77.6|6
1737936500000|2025-01-27 00:08:20|78.24|77.64|78.27|77.67|78.27|77.67|78.24|77.64|3
1737936510000|2025-01-27 00:08:30|78.26|77.66|78.27|77.67|78.27|77.67|78.26|77.66|6
1737936520000|2025-01-27 00:08:40|78.28|77.68|78.37|77.77|78.37|77.77|78.27|77.67|7
1737936530000|2025-01-27 00:08:50|78.38|77.78|78.38|77.78|78.38|77.78|78.37|77.77|5
1737936540000|2025-01-27 00:09:00|78.37|77.77|78.37|77.77|78.37|77.77|78.27|77.67|14
1737936550000|2025-01-27 00:09:10|78.32|77.72|78.28|77.68|78.32|77.72|78.27|77.67|7
1737936560000|2025-01-27 00:09:20|78.23|77.63|78.27|77.67|78.27|77.67|78.23|77.63|4
1737936570000|2025-01-27 00:09:30|78.25|77.65|78.17|77.57|78.25|77.65|78.16|77.56|6
1737936580000|2025-01-27 00:09:40|78.18|77.58|78.18|77.58|78.18|77.58|78.18|77.58|1
1737936590000|2025-01-27 00:09:50|78.2|77.6|78.24|77.64|78.24|77.64|78.2|77.6|4
1737936610000|2025-01-27 00:10:10|78.26|77.66|78.26|77.66|78.27|77.67|78.22|77.62|12
1737936620000|2025-01-27 00:10:20|78.25|77.65|78.19|77.59|78.25|77.65|78.15|77.55|7
1737936630000|2025-01-27 00:10:30|78.18|77.58|78.31|77.71|78.31|77.71|78.18|77.58|14
1737936640000|2025-01-27 00:10:40|78.32|77.72|78.26|77.66|78.32|77.72|78.25|77.65|9
1737936650000|2025-01-27 00:10:50|78.3|77.7|78.27|77.67|78.3|77.7|78.27|77.67|4
1737936660000|2025-01-27 00:11:00|78.31|77.71|78.26|77.66|78.35|77.75|78.26|77.66|8
1737936670000|2025-01-27 00:11:10|78.29|77.69|78.27|77.67|78.29|77.69|78.26|77.66|7
1737936680000|2025-01-27 00:11:20|78.26|77.66|78.27|77.67|78.27|77.67|78.26|77.66|6
1737936690000|2025-01-27 00:11:30|78.24|77.64|78.25|77.65|78.25|77.65|78.24|77.64|2
1737936700000|2025-01-27 00:11:40|78.24|77.64|78.25|77.65|78.25|77.65|78.24|77.64|4
1737936710000|2025-01-27 00:11:50|78.27|77.67|78.28|77.68|78.3|77.7|78.27|77.67|9
1737936720000|2025-01-27 00:12:00|78.24|77.64|78.24|77.64|78.24|77.64|78.23|77.63|5
1737936730000|2025-01-27 00:12:10|78.23|77.63|78.15|77.55|78.23|77.63|78.15|77.55|9
1737936740000|2025-01-27 00:12:20|78.14|77.54|78.14|77.54|78.17|77.57|78.14|77.54|5
1737936750000|2025-01-27 00:12:30|78.16|77.56|78.15|77.55|78.16|77.56|78.08|77.48|12
1737936760000|2025-01-27 00:12:40|78.14|77.54|78.11|77.51|78.15|77.55|78.1|77.5|8
1737936770000|2025-01-27 00:12:50|78.15|77.55|78.06|77.46|78.15|77.55|78.06|77.46|9
1737936780000|2025-01-27 00:13:00|78.05|77.45|78.07|77.47|78.09|77.49|78.04|77.44|12
1737936790000|2025-01-27 00:13:10|78.06|77.46|78.07|77.47|78.11|77.51|78.06|77.46|10
1737936800000|2025-01-27 00:13:20|78.1|77.5|78.11|77.51|78.12|77.52|78.07|77.47|8
1737936810000|2025-01-27 00:13:30|78.08|77.48|78.05|77.45|78.09|77.49|78.04|77.44|17
1737936820000|2025-01-27 00:13:40|78.04|77.44|78.02|77.42|78.08|77.48|78.02|77.42|7
1737936830000|2025-01-27 00:13:50|78.06|77.46|78.05|77.45|78.06|77.46|78.05|77.45|2
1737936840000|2025-01-27 00:14:00|78.04|77.44|77.98|77.38|78.05|77.45|77.98|77.38|7
1737936850000|2025-01-27 00:14:10|77.96|77.36|77.99|77.39|78.05|77.45|77.96|77.36|15
1737936860000|2025-01-27 00:14:20|77.98|77.38|78|77.4|78|77.4|77.97|77.37|11
1737936870000|2025-01-27 00:14:30|77.99|77.39|77.96|77.36|77.99|77.39|77.94|77.34|10
1737936880000|2025-01-27 00:14:40|77.95|77.35|77.95|77.35|77.95|77.35|77.93|77.33|6
1737936890000|2025-01-27 00:14:50|77.96|77.36|77.96|77.36|78.02|77.42|77.96|77.36|12
1737936900000|2025-01-27 00:15:00|77.94|77.34|78|77.4|78|77.4|77.94|77.34|7
1737936910000|2025-01-27 00:15:10|78.01|77.41|78.04|77.44|78.04|77.44|78|77.4|5
1737936920000|2025-01-27 00:15:20|78.05|77.45|78.07|77.47|78.07|77.47|78.05|77.45|3
1737936940000|2025-01-27 00:15:40|78.02|77.42|78.03|77.43|78.03|77.43|78.01|77.41|5
1737936950000|2025-01-27 00:15:50|78.01|77.41|77.98|77.38|78.01|77.41|77.98|77.38|2
1737936960000|2025-01-27 00:16:00|77.94|77.34|77.86|77.26|77.96|77.36|77.86|77.26|10
1737936970000|2025-01-27 00:16:10|77.9|77.3|77.89|77.29|77.91|77.31|77.86|77.26|8
1737936980000|2025-01-27 00:16:20|77.87|77.27|77.9|77.3|77.9|77.3|77.86|77.26|12
1737936990000|2025-01-27 00:16:30|77.89|77.29|77.89|77.29|77.9|77.3|77.85|77.25|11
1737937000000|2025-01-27 00:16:40|77.85|77.25|77.85|77.25|77.85|77.25|77.85|77.25|1
1737937010000|2025-01-27 00:16:50|77.86|77.26|77.94|77.34|77.94|77.34|77.86|77.26|10
1737937020000|2025-01-27 00:17:00|77.95|77.35|77.99|77.39|77.99|77.39|77.95|77.35|16
1737937030000|2025-01-27 00:17:10|78|77.4|77.95|77.35|78.01|77.41|77.95|77.35|10
1737937040000|2025-01-27 00:17:20|77.96|77.36|78|77.4|78.01|77.41|77.96|77.36|7
1737937050000|2025-01-27 00:17:30|77.99|77.39|77.93|77.33|78|77.4|77.87|77.27|12
1737937060000|2025-01-27 00:17:40|77.94|77.34|77.89|77.29|77.94|77.34|77.85|77.25|10
1737937070000|2025-01-27 00:17:50|77.9|77.3|77.89|77.29|77.93|77.33|77.86|77.26|10
1737937080000|2025-01-27 00:18:00|77.9|77.3|77.87|77.27|77.9|77.3|77.87|77.27|6
1737937090000|2025-01-27 00:18:10|77.92|77.32|77.88|77.28|77.92|77.32|77.87|77.27|17
1737937100000|2025-01-27 00:18:20|77.89|77.29|77.87|77.27|77.89|77.29|77.83|77.23|12
1737937110000|2025-01-27 00:18:30|77.88|77.28|77.86|77.26|77.96|77.36|77.85|77.25|13
1737937120000|2025-01-27 00:18:40|77.87|77.27|77.84|77.24|77.88|77.28|77.84|77.24|3
1737937130000|2025-01-27 00:18:50|77.83|77.23|77.85|77.25|77.85|77.25|77.83|77.23|3
1737937140000|2025-01-27 00:19:00|77.86|77.26|77.9|77.3|77.92|77.32|77.86|77.26|15
1737937150000|2025-01-27 00:19:10|77.92|77.32|77.86|77.26|77.92|77.32|77.85|77.25|9
1737937160000|2025-01-27 00:19:20|77.87|77.27|77.86|77.26|77.87|77.27|77.84|77.24|4
1737937170000|2025-01-27 00:19:30|77.84|77.24|77.86|77.26|77.87|77.27|77.84|77.24|6
1737937180000|2025-01-27 00:19:40|77.83|77.23|77.79|77.19|77.87|77.27|77.77|77.17|11
1737937190000|2025-01-27 00:19:50|77.77|77.17|77.76|77.16|77.78|77.18|77.75|77.15|7
1737937200000|2025-01-27 00:20:00|77.74|77.14|77.67|77.07|77.74|77.14|77.65|77.05|7
1737937210000|2025-01-27 00:20:10|77.65|77.05|77.75|77.15|77.76|77.16|77.65|77.05|11
1737937220000|2025-01-27 00:20:20|77.74|77.14|77.66|77.06|77.74|77.14|77.66|77.06|14
1737937230000|2025-01-27 00:20:30|77.67|77.07|77.66|77.06|77.72|77.12|77.66|77.06|10
1737937240000|2025-01-27 00:20:40|77.67|77.07|77.74|77.14|77.74|77.14|77.67|77.07|6
1737937250000|2025-01-27 00:20:50|77.68|77.08|77.63|77.03|77.68|77.08|77.63|77.03|6
1737937260000|2025-01-27 00:21:00|77.65|77.05|77.57|76.97|77.65|77.05|77.56|76.96|9
1737937270000|2025-01-27 00:21:10|77.56|76.96|77.56|76.96|77.56|76.96|77.56|76.96|1
1737937280000|2025-01-27 00:21:20|77.57|76.97|77.56|76.96|77.57|76.97|77.56|76.96|2
1737937290000|2025-01-27 00:21:30|77.55|76.95|77.68|77.08|77.68|77.08|77.55|76.95|8
1737937300000|2025-01-27 00:21:40|77.69|77.09|77.81|77.21|77.82|77.22|77.69|77.09|15
1737937310000|2025-01-27 00:21:50|77.83|77.23|77.79|77.19|77.83|77.23|77.79|77.19|5
1737937320000|2025-01-27 00:22:00|77.8|77.2|77.85|77.25|77.85|77.25|77.78|77.18|11
1737937330000|2025-01-27 00:22:10|77.84|77.24|77.84|77.24|77.84|77.24|77.82|77.22|4
1737937340000|2025-01-27 00:22:20|77.8|77.2|77.7|77.1|77.81|77.21|77.7|77.1|13
1737937350000|2025-01-27 00:22:30|77.69|77.09|77.65|77.05|77.72|77.12|77.64|77.04|13
1737937360000|2025-01-27 00:22:40|77.67|77.07|77.65|77.05|77.67|77.07|77.64|77.04|4
1737937370000|2025-01-27 00:22:50|77.63|77.03|77.55|76.95|77.63|77.03|77.55|76.95|10
1737937380000|2025-01-27 00:23:00|77.54|76.94|77.57|76.97|77.61|77.01|77.54|76.94|9
1737937390000|2025-01-27 00:23:10|77.56|76.96|77.55|76.95|77.56|76.96|77.55|76.95|4
1737937400000|2025-01-27 00:23:20|77.54|76.94|77.55|76.95|77.56|76.96|77.54|76.94|6
1737937430000|2025-01-27 00:23:50|77.54|76.94|77.55|76.95|77.61|77.01|77.54|76.94|11
1737937440000|2025-01-27 00:24:00|77.56|76.96|77.52|76.92|77.56|76.96|77.47|76.87|9
1737937450000|2025-01-27 00:24:10|77.53|76.93|77.51|76.91|77.53|76.93|77.49|76.89|10
1737937460000|2025-01-27 00:24:20|77.5|76.9|77.46|76.86|77.5|76.9|77.45|76.85|8
1737937470000|2025-01-27 00:24:30|77.47|76.87|77.45|76.85|77.5|76.9|77.44|76.84|21
1737937480000|2025-01-27 00:24:40|77.46|76.86|77.48|76.88|77.52|76.92|77.46|76.86|8
1737937490000|2025-01-27 00:24:50|77.47|76.87|77.46|76.86|77.47|76.87|77.45|76.85|3
1737937500000|2025-01-27 00:25:00|77.47|76.87|77.55|76.95|77.55|76.95|77.46|76.86|10
1737937510000|2025-01-27 00:25:10|77.54|76.94|77.65|77.05|77.65|77.05|77.54|76.94|13
1737937520000|2025-01-27 00:25:20|77.64|77.04|77.66|77.06|77.66|77.06|77.63|77.03|5
1737937530000|2025-01-27 00:25:30|77.65|77.05|77.63|77.03|77.65|77.05|77.57|76.97|5
1737937540000|2025-01-27 00:25:40|77.62|77.02|77.63|77.03|77.63|77.03|77.57|76.97|12
1737937550000|2025-01-27 00:25:50|77.64|77.04|77.64|77.04|77.64|77.04|77.63|77.03|5
1737937560000|2025-01-27 00:26:00|77.65|77.05|77.64|77.04|77.65|77.05|77.63|77.03|3
1737937570000|2025-01-27 00:26:10|77.65|77.05|77.68|77.08|77.68|77.08|77.65|77.05|2
1737937580000|2025-01-27 00:26:20|77.67|77.07|77.73|77.13|77.73|77.13|77.66|77.06|12
1737937590000|2025-01-27 00:26:30|77.74|77.14|77.74|77.14|77.74|77.14|77.71|77.11|7
1737937600000|2025-01-27 00:26:40|77.75|77.15|77.73|77.13|77.75|77.15|77.73|77.13|6
1737937610000|2025-01-27 00:26:50|77.74|77.14|77.74|77.14|77.74|77.14|77.74|77.14|1
1737937620000|2025-01-27 00:27:00|77.75|77.15|77.66|77.06|77.75|77.15|77.65|77.05|10
1737937630000|2025-01-27 00:27:10|77.68|77.08|77.66|77.06|77.68|77.08|77.66|77.06|7
1737937640000|2025-01-27 00:27:20|77.67|77.07|77.71|77.11|77.74|77.14|77.66|77.06|15
1737937650000|2025-01-27 00:27:30|77.7|77.1|77.68|77.08|77.7|77.1|77.65|77.05|8
1737937660000|2025-01-27 00:27:40|77.69|77.09|77.75|77.15|77.75|77.15|77.69|77.09|5
1737937670000|2025-01-27 00:27:50|77.79|77.19|77.85|77.25|77.86|77.26|77.77|77.17|10
1737937680000|2025-01-27 00:28:00|77.82|77.22|77.83|77.23|77.83|77.23|77.78|77.18|3
1737937690000|2025-01-27 00:28:10|77.84|77.24|77.84|77.24|77.84|77.24|77.84|77.24|1
1737937710000|2025-01-27 00:28:30|77.85|77.25|77.84|77.24|77.85|77.25|77.83|77.23|3
1737937720000|2025-01-27 00:28:40|77.83|77.23|77.74|77.14|77.83|77.23|77.73|77.13|9
1737937730000|2025-01-27 00:28:50|77.73|77.13|77.67|77.07|77.73|77.13|77.66|77.06|4
1737937740000|2025-01-27 00:29:00|77.68|77.08|77.75|77.15|77.75|77.15|77.68|77.08|6
1737937750000|2025-01-27 00:29:10|77.74|77.14|77.73|77.13|77.74|77.14|77.73|77.13|2
1737937760000|2025-01-27 00:29:20|77.72|77.12|77.69|77.09|77.72|77.12|77.68|77.08|7
1737937770000|2025-01-27 00:29:30|77.67|77.07|77.7|77.1|77.7|77.1|77.67|77.07|10
1737937780000|2025-01-27 00:29:40|77.67|77.07|77.65|77.05|77.67|77.07|77.65|77.05|5
1737937790000|2025-01-27 00:29:50|77.66|77.06|77.66|77.06|77.68|77.08|77.66|77.06|6
1737937800000|2025-01-27 00:30:00|77.68|77.08|77.65|77.05|77.68|77.08|77.64|77.04|4
1737937810000|2025-01-27 00:30:10|77.64|77.04|77.64|77.04|77.65|77.05|77.63|77.03|6
1737937820000|2025-01-27 00:30:20|77.63|77.03|77.58|76.98|77.63|77.03|77.58|76.98|9
1737937830000|2025-01-27 00:30:30|77.59|76.99|77.55|76.95|77.59|76.99|77.54|76.94|6
1737937840000|2025-01-27 00:30:40|77.54|76.94|77.51|76.91|77.54|76.94|77.46|76.86|12
1737937850000|2025-01-27 00:30:50|77.52|76.92|77.54|76.94|77.57|76.97|77.52|76.92|10
1737937860000|2025-01-27 00:31:00|77.56|76.96|77.49|76.89|77.56|76.96|77.49|76.89|12
1737937870000|2025-01-27 00:31:10|77.48|76.88|77.51|76.91|77.51|76.91|77.46|76.86|10
1737937880000|2025-01-27 00:31:20|77.5|76.9|77.45|76.85|77.5|76.9|77.44|76.84|6
1737937890000|2025-01-27 00:31:30|77.46|76.86|77.45|76.85|77.46|76.86|77.44|76.84|4
1737937900000|2025-01-27 00:31:40|77.44|76.84|77.45|76.85|77.45|76.85|77.44|76.84|2
1737937910000|2025-01-27 00:31:50|77.44|76.84|77.38|76.78|77.44|76.84|77.37|76.77|11
1737937920000|2025-01-27 00:32:00|77.37|76.77|77.36|76.76|77.37|76.77|77.35|76.75|6
1737937940000|2025-01-27 00:32:20|77.4|76.8|77.39|76.79|77.4|76.8|77.37|76.77|6
1737937950000|2025-01-27 00:32:30|77.37|76.77|77.43|76.83|77.44|76.84|77.37|76.77|10
1737937960000|2025-01-27 00:32:40|77.44|76.84|77.49|76.89|77.51|76.91|77.44|76.84|14
1737937970000|2025-01-27 00:32:50|77.45|76.85|77.35|76.75|77.45|76.85|77.35|76.75|11
1737937980000|2025-01-27 00:33:00|77.36|76.76|77.29|76.69|77.37|76.77|77.29|76.69|9
1737937990000|2025-01-27 00:33:10|77.3|76.7|77.25|76.65|77.3|76.7|77.25|76.65|7
1737938000000|2025-01-27 00:33:20|77.26|76.66|77.26|76.66|77.26|76.66|77.26|76.66|1
1737938010000|2025-01-27 00:33:30|77.25|76.65|77.26|76.66|77.26|76.66|77.25|76.65|2
1737938020000|2025-01-27 00:33:40|77.27|76.67|77.25|76.65|77.27|76.67|77.24|76.64|3
1737938030000|2025-01-27 00:33:50|77.26|76.66|77.27|76.67|77.27|76.67|77.25|76.65|8
1737938040000|2025-01-27 00:34:00|77.26|76.66|77.44|76.84|77.44|76.84|77.26|76.66|11
1737938050000|2025-01-27 00:34:10|77.45|76.85|77.47|76.87|77.47|76.87|77.44|76.84|6
1737938060000|2025-01-27 00:34:20|77.49|76.89|77.53|76.93|77.53|76.93|77.47|76.87|7
1737938070000|2025-01-27 00:34:30|77.58|76.98|77.63|77.03|77.63|77.03|77.55|76.95|13
1737938080000|2025-01-27 00:34:40|77.61|77.01|77.63|77.03|77.63|77.03|77.58|76.98|8
1737938090000|2025-01-27 00:34:50|77.64|77.04|77.56|76.96|77.64|77.04|77.54|76.94|8
1737938100000|2025-01-27 00:35:00|77.6|77|77.47|76.87|77.6|77|77.47|76.87|9
1737938110000|2025-01-27 00:35:10|77.46|76.86|77.46|76.86|77.47|76.87|77.46|76.86|3
1737938120000|2025-01-27 00:35:20|77.45|76.85|77.46|76.86|77.46|76.86|77.43|76.83|5
1737938130000|2025-01-27 00:35:30|77.49|76.89|77.57|76.97|77.57|76.97|77.49|76.89|13
1737938140000|2025-01-27 00:35:40|77.55|76.95|77.66|77.06|77.66|77.06|77.55|76.95|11
1737938150000|2025-01-27 00:35:50|77.64|77.04|77.66|77.06|77.66|77.06|77.62|77.02|6
1737938160000|2025-01-27 00:36:00|77.7|77.1|77.74|77.14|77.74|77.14|77.6|77|12
1737938170000|2025-01-27 00:36:10|77.75|77.15|77.68|77.08|77.75|77.15|77.65|77.05|13
1737938180000|2025-01-27 00:36:20|77.67|77.07|77.66|77.06|77.67|77.07|77.65|77.05|7
1737938190000|2025-01-27 00:36:30|77.69|77.09|77.68|77.08|77.71|77.11|77.68|77.08|15
1737938200000|2025-01-27 00:36:40|77.67|77.07|77.57|76.97|77.67|77.07|77.57|76.97|9
1737938210000|2025-01-27 00:36:50|77.55|76.95|77.56|76.96|77.58|76.98|77.55|76.95|8
1737938220000|2025-01-27 00:37:00|77.55|76.95|77.62|77.02|77.63|77.03|77.55|76.95|8
1737938230000|2025-01-27 00:37:10|77.61|77.01|77.6|77|77.61|77.01|77.55|76.95|13
1737938240000|2025-01-27 00:37:20|77.59|76.99|77.63|77.03|77.65|77.05|77.58|76.98|9
1737938250000|2025-01-27 00:37:30|77.64|77.04|77.69|77.09|77.69|77.09|77.63|77.03|11
1737938260000|2025-01-27 00:37:40|77.75|77.15|77.75|77.15|77.76|77.16|77.74|77.14|9
1737938270000|2025-01-27 00:37:50|77.76|77.16|77.75|77.15|77.76|77.16|77.69|77.09|10
1737938280000|2025-01-27 00:38:00|77.74|77.14|77.74|77.14|77.75|77.15|77.74|77.14|5
1737938290000|2025-01-27 00:38:10|77.75|77.15|77.66|77.06|77.75|77.15|77.66|77.06|12
1737938300000|2025-01-27 00:38:20|77.69|77.09|77.69|77.09|77.71|77.11|77.66|77.06|9
1737938310000|2025-01-27 00:38:30|77.68|77.08|77.71|77.11|77.71|77.11|77.68|77.08|2
1737938320000|2025-01-27 00:38:40|77.73|77.13|77.75|77.15|77.75|77.15|77.72|77.12|6
1737938330000|2025-01-27 00:38:50|77.74|77.14|77.75|77.15|77.75|77.15|77.74|77.14|4
1737938340000|2025-01-27 00:39:00|77.73|77.13|77.74|77.14|77.74|77.14|77.73|77.13|2
1737938350000|2025-01-27 00:39:10|77.73|77.13|77.66|77.06|77.73|77.13|77.66|77.06|15
1737938360000|2025-01-27 00:39:20|77.67|77.07|77.68|77.08|77.7|77.1|77.65|77.05|14
1737938370000|2025-01-27 00:39:30|77.65|77.05|77.68|77.08|77.72|77.12|77.64|77.04|9
1737938380000|2025-01-27 00:39:40|77.67|77.07|77.65|77.05|77.67|77.07|77.64|77.04|4
1737938410000|2025-01-27 00:40:10|77.47|76.87|77.44|76.84|77.47|76.87|77.44|76.84|7
1737938420000|2025-01-27 00:40:20|77.45|76.85|77.44|76.84|77.46|76.86|77.43|76.83|11
1737938430000|2025-01-27 00:40:30|77.45|76.85|77.48|76.88|77.49|76.89|77.44|76.84|10
1737938440000|2025-01-27 00:40:40|77.49|76.89|77.5|76.9|77.5|76.9|77.48|76.88|4
1737938460000|2025-01-27 00:41:00|77.49|76.89|77.5|76.9|77.5|76.9|77.48|76.88|4
1737938480000|2025-01-27 00:41:20|77.49|76.89|77.5|76.9|77.5|76.9|77.49|76.89|2
1737938510000|2025-01-27 00:41:50|77.48|76.88|77.43|76.83|77.49|76.89|77.43|76.83|9
1737938520000|2025-01-27 00:42:00|77.44|76.84|77.43|76.83|77.45|76.85|77.43|76.83|5
1737938530000|2025-01-27 00:42:10|77.42|76.82|77.47|76.87|77.48|76.88|77.42|76.82|8
1737938540000|2025-01-27 00:42:20|77.48|76.88|77.5|76.9|77.5|76.9|77.48|76.88|6
1737938550000|2025-01-27 00:42:30|77.49|76.89|77.5|76.9|77.5|76.9|77.48|76.88|3
1737938560000|2025-01-27 00:42:40|77.49|76.89|77.46|76.86|77.49|76.89|77.46|76.86|4
1737938570000|2025-01-27 00:42:50|77.47|76.87|77.5|76.9|77.5|76.9|77.47|76.87|4
1737938590000|2025-01-27 00:43:10|77.49|76.89|77.47|76.87|77.5|76.9|77.47|76.87|4
1737938600000|2025-01-27 00:43:20|77.48|76.88|77.48|76.88|77.49|76.89|77.47|76.87|4
1737938610000|2025-01-27 00:43:30|77.49|76.89|77.46|76.86|77.49|76.89|77.46|76.86|6
1737938630000|2025-01-27 00:43:50|77.47|76.87|77.45|76.85|77.47|76.87|77.44|76.84|4
1737938640000|2025-01-27 00:44:00|77.46|76.86|77.44|76.84|77.49|76.89|77.44|76.84|8
1737938650000|2025-01-27 00:44:10|77.43|76.83|77.42|76.82|77.43|76.83|77.42|76.82|2
1737938660000|2025-01-27 00:44:20|77.41|76.81|77.39|76.79|77.41|76.81|77.39|76.79|3
1737938670000|2025-01-27 00:44:30|77.38|76.78|77.3|76.7|77.38|76.78|77.3|76.7|9
1737938730000|2025-01-27 00:45:30|77.28|76.68|77.3|76.7|77.3|76.7|77.28|76.68|2
1737938760000|2025-01-27 00:46:00|77.4|76.8|77.35|76.75|77.4|76.8|77.32|76.72|10
1737938770000|2025-01-27 00:46:10|77.34|76.74|77.42|76.82|77.42|76.82|77.33|76.73|6
1737938780000|2025-01-27 00:46:20|77.43|76.83|77.43|76.83|77.43|76.83|77.4|76.8|4
1737938790000|2025-01-27 00:46:30|77.41|76.81|77.45|76.85|77.45|76.85|77.4|76.8|8
1737938800000|2025-01-27 00:46:40|77.46|76.86|77.46|76.86|77.46|76.86|77.45|76.85|3
1737938810000|2025-01-27 00:46:50|77.45|76.85|77.45|76.85|77.45|76.85|77.45|76.85|1
1737938820000|2025-01-27 00:47:00|77.43|76.83|77.44|76.84|77.44|76.84|77.41|76.81|10
1737938830000|2025-01-27 00:47:10|77.45|76.85|77.4|76.8|77.45|76.85|77.39|76.79|11
1737938850000|2025-01-27 00:47:30|77.39|76.79|77.34|76.74|77.39|76.79|77.32|76.72|17
1737938860000|2025-01-27 00:47:40|77.3|76.7|77.26|76.66|77.32|76.72|77.26|76.66|8
1737938870000|2025-01-27 00:47:50|77.25|76.65|77.24|76.64|77.25|76.65|77.16|76.56|15
1737938880000|2025-01-27 00:48:00|77.23|76.63|77.24|76.64|77.32|76.72|77.21|76.61|18
1737938890000|2025-01-27 00:48:10|77.25|76.65|77.22|76.62|77.32|76.72|77.21|76.61|18
1737938900000|2025-01-27 00:48:20|77.24|76.64|77.31|76.71|77.32|76.72|77.24|76.64|12
1737938910000|2025-01-27 00:48:30|77.32|76.72|77.35|76.75|77.35|76.75|77.31|76.71|10
1737938920000|2025-01-27 00:48:40|77.34|76.74|77.31|76.71|77.35|76.75|77.3|76.7|9
1737938930000|2025-01-27 00:48:50|77.33|76.73|77.38|76.78|77.39|76.79|77.33|76.73|4
1737938940000|2025-01-27 00:49:00|77.39|76.79|77.33|76.73|77.39|76.79|77.31|76.71|13
1737938950000|2025-01-27 00:49:10|77.34|76.74|77.34|76.74|77.34|76.74|77.3|76.7|5
1737938960000|2025-01-27 00:49:20|77.33|76.73|77.34|76.74|77.36|76.76|77.33|76.73|5
1737938970000|2025-01-27 00:49:30|77.35|76.75|77.37|76.77|77.41|76.81|77.35|76.75|5
1737938980000|2025-01-27 00:49:40|77.36|76.76|77.36|76.76|77.36|76.76|77.36|76.76|1
1737938990000|2025-01-27 00:49:50|77.34|76.74|77.3|76.7|77.36|76.76|77.3|76.7|7
1737939000000|2025-01-27 00:50:00|77.31|76.71|77.2|76.6|77.31|76.71|77.2|76.6|14
1737939010000|2025-01-27 00:50:10|77.19|76.59|77.21|76.61|77.22|76.62|77.19|76.59|5
1737939020000|2025-01-27 00:50:20|77.22|76.62|77.19|76.59|77.22|76.62|77.18|76.58|15
1737939030000|2025-01-27 00:50:30|77.2|76.6|77.15|76.55|77.2|76.6|77.13|76.53|9
1737939040000|2025-01-27 00:50:40|77.14|76.54|77.11|76.51|77.14|76.54|77.11|76.51|5
1737939050000|2025-01-27 00:50:50|77.09|76.49|77.09|76.49|77.14|76.54|77.09|76.49|5
1737939060000|2025-01-27 00:51:00|77.1|76.5|77.02|76.42|77.11|76.51|77.02|76.42|12
1737939070000|2025-01-27 00:51:10|77|76.4|77|76.4|77.04|76.44|76.99|76.39|12
1737939080000|2025-01-27 00:51:20|77.01|76.41|77.01|76.41|77.01|76.41|77.01|76.41|1
1737939090000|2025-01-27 00:51:30|76.98|76.38|76.98|76.38|76.98|76.38|76.98|76.38|1
1737939100000|2025-01-27 00:51:40|76.97|76.37|76.84|76.24|76.97|76.37|76.82|76.22|14
1737939110000|2025-01-27 00:51:50|76.83|76.23|76.87|76.27|76.87|76.27|76.83|76.23|6
1737939120000|2025-01-27 00:52:00|76.86|76.26|77.01|76.41|77.02|76.42|76.86|76.26|14
1737939130000|2025-01-27 00:52:10|77|76.4|76.93|76.33|77|76.4|76.93|76.33|12
1737939140000|2025-01-27 00:52:20|76.92|76.32|76.9|76.3|76.93|76.33|76.89|76.29|9
1737939150000|2025-01-27 00:52:30|76.91|76.31|76.93|76.33|76.93|76.33|76.9|76.3|6
1737939160000|2025-01-27 00:52:40|76.92|76.32|76.89|76.29|76.99|76.39|76.89|76.29|9
1737939170000|2025-01-27 00:52:50|76.9|76.3|76.89|76.29|76.9|76.3|76.88|76.28|6
1737939180000|2025-01-27 00:53:00|76.88|76.28|77.01|76.41|77.01|76.41|76.88|76.28|13
1737939190000|2025-01-27 00:53:10|77.05|76.45|77.09|76.49|77.09|76.49|77.04|76.44|10
1737939200000|2025-01-27 00:53:20|77.1|76.5|77.1|76.5|77.1|76.5|77.1|76.5|1
1737939210000|2025-01-27 00:53:30|77.12|76.52|77.1|76.5|77.12|76.52|77.09|76.49|6
1737939220000|2025-01-27 00:53:40|77.09|76.49|77.09|76.49|77.11|76.51|77.09|76.49|4
1737939230000|2025-01-27 00:53:50|77.08|76.48|77.02|76.42|77.08|76.48|77.02|76.42|7
1737939240000|2025-01-27 00:54:00|77.01|76.41|76.93|76.33|77.01|76.41|76.92|76.32|11
1737939250000|2025-01-27 00:54:10|76.92|76.32|76.92|76.32|76.93|76.33|76.91|76.31|5
1737939260000|2025-01-27 00:54:20|76.91|76.31|76.94|76.34|76.94|76.34|76.91|76.31|4
1737939270000|2025-01-27 00:54:30|76.95|76.35|77.02|76.42|77.07|76.47|76.91|76.31|13
1737939280000|2025-01-27 00:54:40|77.04|76.44|77.01|76.41|77.04|76.44|77.01|76.41|10
1737939290000|2025-01-27 00:54:50|77|76.4|77.01|76.41|77.03|76.43|76.99|76.39|6
1737939300000|2025-01-27 00:55:00|76.99|76.39|77|76.4|77|76.4|76.99|76.39|4
1737939310000|2025-01-27 00:55:10|76.99|76.39|76.92|76.32|76.99|76.39|76.92|76.32|10
1737939320000|2025-01-27 00:55:20|76.94|76.34|76.93|76.33|76.94|76.34|76.93|76.33|2
1737939330000|2025-01-27 00:55:30|76.94|76.34|76.92|76.32|76.95|76.35|76.92|76.32|9
1737939340000|2025-01-27 00:55:40|76.91|76.31|76.95|76.35|76.95|76.35|76.91|76.31|5
1737939350000|2025-01-27 00:55:50|76.94|76.34|77|76.4|77|76.4|76.94|76.34|3
1737939370000|2025-01-27 00:56:10|76.94|76.34|76.92|76.32|76.95|76.35|76.92|76.32|7
1737939380000|2025-01-27 00:56:20|76.93|76.33|76.94|76.34|76.94|76.34|76.93|76.33|4
1737939390000|2025-01-27 00:56:30|76.93|76.33|76.91|76.31|76.93|76.33|76.91|76.31|5
1737939400000|2025-01-27 00:56:40|76.9|76.3|76.9|76.3|76.9|76.3|76.9|76.3|1
1737939410000|2025-01-27 00:56:50|76.89|76.29|76.9|76.3|76.91|76.31|76.89|76.29|4
1737939420000|2025-01-27 00:57:00|76.89|76.29|76.89|76.29|76.89|76.29|76.89|76.29|1
1737939430000|2025-01-27 00:57:10|76.88|76.28|76.89|76.29|76.89|76.29|76.88|76.28|2
1737939440000|2025-01-27 00:57:20|76.88|76.28|76.84|76.24|76.88|76.28|76.84|76.24|4
1737939450000|2025-01-27 00:57:30|76.86|76.26|76.83|76.23|76.86|76.26|76.83|76.23|5
1737939460000|2025-01-27 00:57:40|76.84|76.24|76.86|76.26|76.86|76.26|76.84|76.24|3
1737939470000|2025-01-27 00:57:50|76.85|76.25|76.83|76.23|76.87|76.27|76.83|76.23|5
1737939480000|2025-01-27 00:58:00|76.85|76.25|76.84|76.24|76.85|76.25|76.82|76.22|6
1737939490000|2025-01-27 00:58:10|76.88|76.28|76.84|76.24|76.89|76.29|76.83|76.23|9
1737939500000|2025-01-27 00:58:20|76.83|76.23|76.83|76.23|76.84|76.24|76.83|76.23|3
1737939510000|2025-01-27 00:58:30|76.85|76.25|76.82|76.22|76.85|76.25|76.82|76.22|3
1737939520000|2025-01-27 00:58:40|76.81|76.21|76.82|76.22|76.82|76.22|76.81|76.21|2
1737939530000|2025-01-27 00:58:50|76.81|76.21|76.81|76.21|76.82|76.22|76.81|76.21|3
1737939540000|2025-01-27 00:59:00|76.8|76.2|76.87|76.27|76.87|76.27|76.8|76.2|5
1737939550000|2025-01-27 00:59:10|76.88|76.28|76.88|76.28|76.88|76.28|76.88|76.28|1
1737939560000|2025-01-27 00:59:20|76.86|76.26|76.9|76.3|76.9|76.3|76.86|76.26|4
1737939570000|2025-01-27 00:59:30|76.89|76.29|76.84|76.24|76.9|76.3|76.84|76.24|7
1737939580000|2025-01-27 00:59:40|76.85|76.25|76.83|76.23|76.87|76.27|76.83|76.23|6
1737939590000|2025-01-27 00:59:50|76.82|76.22|76.82|76.22|76.82|76.22|76.82|76.22|1
1737939600000|2025-01-27 01:00:00|76.85|76.25|76.84|76.24|76.86|76.26|76.81|76.21|9
1737939610000|2025-01-27 01:00:10|76.83|76.23|76.79|76.19|76.83|76.23|76.79|76.19|4
1737939620000|2025-01-27 01:00:20|76.77|76.17|76.74|76.14|76.78|76.18|76.74|76.14|6
1737939630000|2025-01-27 01:00:30|76.73|76.13|76.73|76.13|76.74|76.14|76.73|76.13|3
1737939640000|2025-01-27 01:00:40|76.72|76.12|76.67|76.07|76.73|76.13|76.67|76.07|9
1737939650000|2025-01-27 01:00:50|76.68|76.08|76.65|76.05|76.7|76.1|76.65|76.05|6
1737939660000|2025-01-27 01:01:00|76.68|76.08|76.69|76.09|76.69|76.09|76.64|76.04|7
1737939670000|2025-01-27 01:01:10|76.68|76.08|76.8|76.2|76.8|76.2|76.65|76.05|12
1737939680000|2025-01-27 01:01:20|76.82|76.22|76.86|76.26|76.86|76.26|76.82|76.22|4
1737939690000|2025-01-27 01:01:30|76.87|76.27|76.92|76.32|76.92|76.32|76.87|76.27|9
1737939700000|2025-01-27 01:01:40|76.93|76.33|76.97|76.37|76.98|76.38|76.93|76.33|4
1737939710000|2025-01-27 01:01:50|76.96|76.36|76.93|76.33|76.96|76.36|76.92|76.32|8
1737939720000|2025-01-27 01:02:00|76.94|76.34|77|76.4|77.02|76.42|76.94|76.34|11
1737939730000|2025-01-27 01:02:10|76.99|76.39|76.99|76.39|76.99|76.39|76.99|76.39|1
1737939740000|2025-01-27 01:02:20|76.98|76.38|77.01|76.41|77.01|76.41|76.97|76.37|11
1737939750000|2025-01-27 01:02:30|77.06|76.46|77.06|76.46|77.06|76.46|77.02|76.42|7
1737939760000|2025-01-27 01:02:40|77.03|76.43|77.02|76.42|77.05|76.45|77.02|76.42|4
1737939770000|2025-01-27 01:02:50|77.01|76.41|76.95|76.35|77.01|76.41|76.95|76.35|6
1737939780000|2025-01-27 01:03:00|76.94|76.34|76.95|76.35|76.95|76.35|76.88|76.28|12
1737939790000|2025-01-27 01:03:10|76.99|76.39|77.02|76.42|77.02|76.42|76.97|76.37|10
1737939800000|2025-01-27 01:03:20|77.09|76.49|77.07|76.47|77.09|76.49|77.07|76.47|2
1737939810000|2025-01-27 01:03:30|77.08|76.48|77.1|76.5|77.11|76.51|77.07|76.47|8
1737939820000|2025-01-27 01:03:40|77.11|76.51|77.08|76.48|77.11|76.51|77.08|76.48|8
1737939830000|2025-01-27 01:03:50|77.09|76.49|77.07|76.47|77.1|76.5|77.07|76.47|3
1737939860000|2025-01-27 01:04:20|77.06|76.46|77.07|76.47|77.07|76.47|77.06|76.46|2
1737939870000|2025-01-27 01:04:30|77.11|76.51|77.06|76.46|77.15|76.55|77.06|76.46|12
1737939880000|2025-01-27 01:04:40|77.05|76.45|77.07|76.47|77.08|76.48|77.04|76.44|6
1737939890000|2025-01-27 01:04:50|77.08|76.48|77.09|76.49|77.09|76.49|77.05|76.45|8
1737939900000|2025-01-27 01:05:00|77.08|76.48|77.16|76.56|77.18|76.58|77.08|76.48|9
1737939910000|2025-01-27 01:05:10|77.15|76.55|77.14|76.54|77.17|76.57|77.14|76.54|7
1737939920000|2025-01-27 01:05:20|77.13|76.53|77.11|76.51|77.13|76.53|77.11|76.51|3
1737939930000|2025-01-27 01:05:30|77.12|76.52|77.1|76.5|77.13|76.53|77.1|76.5|3
1737939940000|2025-01-27 01:05:40|77.08|76.48|77.04|76.44|77.08|76.48|77.04|76.44|6
1737939950000|2025-01-27 01:05:50|77.03|76.43|77.05|76.45|77.06|76.46|77.03|76.43|8
1737939960000|2025-01-27 01:06:00|77.02|76.42|76.99|76.39|77.03|76.43|76.95|76.35|15
1737939970000|2025-01-27 01:06:10|76.98|76.38|76.95|76.35|77|76.4|76.94|76.34|7
1737939980000|2025-01-27 01:06:20|76.94|76.34|76.94|76.34|76.97|76.37|76.94|76.34|5
1737939990000|2025-01-27 01:06:30|76.93|76.33|76.93|76.33|76.95|76.35|76.92|76.32|6
1737940000000|2025-01-27 01:06:40|76.92|76.32|76.76|76.16|76.92|76.32|76.76|76.16|12
1737940010000|2025-01-27 01:06:50|76.75|76.15|76.75|76.15|76.76|76.16|76.75|76.15|3
1737940020000|2025-01-27 01:07:00|76.74|76.14|76.69|76.09|76.74|76.14|76.67|76.07|13
1737940030000|2025-01-27 01:07:10|76.71|76.11|76.77|76.17|76.78|76.18|76.7|76.1|10
1737940040000|2025-01-27 01:07:20|76.76|76.16|76.76|76.16|76.78|76.18|76.75|76.15|6
1737940050000|2025-01-27 01:07:30|76.74|76.14|76.75|76.15|76.75|76.15|76.74|76.14|4
1737940060000|2025-01-27 01:07:40|76.74|76.14|76.66|76.06|76.75|76.15|76.66|76.06|8
1737940070000|2025-01-27 01:07:50|76.65|76.05|76.63|76.03|76.65|76.05|76.63|76.03|3
1737940080000|2025-01-27 01:08:00|76.65|76.05|76.82|76.22|76.82|76.22|76.65|76.05|11
1737940090000|2025-01-27 01:08:10|76.78|76.18|76.85|76.25|76.85|76.25|76.78|76.18|8
1737940100000|2025-01-27 01:08:20|76.88|76.28|76.85|76.25|76.88|76.28|76.84|76.24|6
1737940110000|2025-01-27 01:08:30|76.84|76.24|76.84|76.24|76.87|76.27|76.84|76.24|3
1737940120000|2025-01-27 01:08:40|76.82|76.22|76.83|76.23|76.83|76.23|76.82|76.22|2
1737940130000|2025-01-27 01:08:50|76.84|76.24|76.83|76.23|76.84|76.24|76.81|76.21|6
1737940140000|2025-01-27 01:09:00|76.84|76.24|76.98|76.38|76.98|76.38|76.84|76.24|9
1737940150000|2025-01-27 01:09:10|76.99|76.39|76.94|76.34|76.99|76.39|76.94|76.34|10
1737940160000|2025-01-27 01:09:20|76.96|76.36|77.03|76.43|77.03|76.43|76.96|76.36|3
1737940170000|2025-01-27 01:09:30|77.04|76.44|77.04|76.44|77.05|76.45|77.03|76.43|6
1737940180000|2025-01-27 01:09:40|77.05|76.45|77.02|76.42|77.06|76.46|77.02|76.42|4
1737940190000|2025-01-27 01:09:50|77.03|76.43|76.96|76.36|77.04|76.44|76.96|76.36|9
1737940200000|2025-01-27 01:10:00|76.95|76.35|76.97|76.37|76.98|76.38|76.94|76.34|6
1737940210000|2025-01-27 01:10:10|76.96|76.36|76.95|76.35|76.98|76.38|76.95|76.35|6
1737940220000|2025-01-27 01:10:20|76.96|76.36|76.97|76.37|76.97|76.37|76.96|76.36|4
1737940230000|2025-01-27 01:10:30|76.96|76.36|76.95|76.35|76.96|76.36|76.93|76.33|12
1737940240000|2025-01-27 01:10:40|76.94|76.34|76.93|76.33|76.95|76.35|76.93|76.33|7
1737940250000|2025-01-27 01:10:50|76.95|76.35|76.92|76.32|76.95|76.35|76.92|76.32|4
1737940260000|2025-01-27 01:11:00|76.93|76.33|76.91|76.31|76.96|76.36|76.91|76.31|12
1737940270000|2025-01-27 01:11:10|76.92|76.32|76.96|76.36|77|76.4|76.91|76.31|13
1737940280000|2025-01-27 01:11:20|76.95|76.35|76.96|76.36|76.96|76.36|76.95|76.35|4
1737940290000|2025-01-27 01:11:30|76.97|76.37|76.94|76.34|77|76.4|76.94|76.34|9
1737940300000|2025-01-27 01:11:40|76.93|76.33|76.94|76.34|76.94|76.34|76.93|76.33|2
1737940310000|2025-01-27 01:11:50|76.93|76.33|76.91|76.31|76.93|76.33|76.86|76.26|11
1737940320000|2025-01-27 01:12:00|76.89|76.29|76.84|76.24|76.89|76.29|76.84|76.24|9
1737940330000|2025-01-27 01:12:10|76.86|76.26|76.84|76.24|76.88|76.28|76.84|76.24|7
1737940340000|2025-01-27 01:12:20|76.83|76.23|76.82|76.22|76.83|76.23|76.81|76.21|8
1737940350000|2025-01-27 01:12:30|76.83|76.23|76.82|76.22|76.83|76.23|76.82|76.22|10
1737940360000|2025-01-27 01:12:40|76.81|76.21|76.51|75.91|76.81|76.21|76.5|75.9|22
1737940370000|2025-01-27 01:12:50|76.53|75.93|76.53|75.93|76.57|75.97|76.53|75.93|4
1737940380000|2025-01-27 01:13:00|76.51|75.91|76.56|75.96|76.56|75.96|76.49|75.89|14
1737940390000|2025-01-27 01:13:10|76.53|75.93|76.52|75.92|76.55|75.95|76.5|75.9|9
1737940400000|2025-01-27 01:13:20|76.51|75.91|76.54|75.94|76.56|75.96|76.51|75.91|4
1737940410000|2025-01-27 01:13:30|76.55|75.95|76.58|75.98|76.58|75.98|76.54|75.94|9
1737940420000|2025-01-27 01:13:40|76.56|75.96|76.46|75.86|76.56|75.96|76.46|75.86|9
1737940430000|2025-01-27 01:13:50|76.44|75.84|76.39|75.79|76.44|75.84|76.39|75.79|12
1737940440000|2025-01-27 01:14:00|76.38|75.78|76.18|75.58|76.38|75.78|76.15|75.55|16
1737940450000|2025-01-27 01:14:10|76.17|75.57|76.16|75.56|76.18|75.58|76.14|75.54|12
1737940460000|2025-01-27 01:14:20|76.14|75.54|76.16|75.56|76.19|75.59|76.14|75.54|9
1737940470000|2025-01-27 01:14:30|76.15|75.55|76.4|75.8|76.4|75.8|76.13|75.53|15
1737940480000|2025-01-27 01:14:40|76.37|75.77|76.46|75.86|76.52|75.92|76.37|75.77|17
1737940490000|2025-01-27 01:14:50|76.47|75.87|76.31|75.71|76.47|75.87|76.31|75.71|14
1737940500000|2025-01-27 01:15:00|76.29|75.69|76.35|75.75|76.35|75.75|76.26|75.66|11
1737940510000|2025-01-27 01:15:10|76.33|75.73|76.22|75.62|76.33|75.73|76.22|75.62|12
1737940520000|2025-01-27 01:15:20|76.19|75.59|76.24|75.64|76.24|75.64|76.18|75.58|14
1737940530000|2025-01-27 01:15:30|76.22|75.62|76.2|75.6|76.23|75.63|76.2|75.6|7
1737940540000|2025-01-27 01:15:40|76.22|75.62|76.25|75.65|76.31|75.71|76.2|75.6|18
1737940550000|2025-01-27 01:15:50|76.27|75.67|76.4|75.8|76.4|75.8|76.24|75.64|16
1737940560000|2025-01-27 01:16:00|76.39|75.79|76.54|75.94|76.54|75.94|76.39|75.79|9
1737940570000|2025-01-27 01:16:10|76.53|75.93|76.56|75.96|76.58|75.98|76.53|75.93|19
1737940580000|2025-01-27 01:16:20|76.57|75.97|76.56|75.96|76.59|75.99|76.55|75.95|6
1737940590000|2025-01-27 01:16:30|76.58|75.98|76.67|76.07|76.67|76.07|76.58|75.98|8
1737940600000|2025-01-27 01:16:40|76.65|76.05|76.75|76.15|76.76|76.16|76.65|76.05|5
1737940610000|2025-01-27 01:16:50|76.78|76.18|76.78|76.18|76.82|76.22|76.74|76.14|12
1737940620000|2025-01-27 01:17:00|76.76|76.16|76.78|76.18|76.78|76.18|76.74|76.14|5
1737940630000|2025-01-27 01:17:10|76.76|76.16|76.75|76.15|76.78|76.18|76.74|76.14|13
1737940640000|2025-01-27 01:17:20|76.78|76.18|76.77|76.17|76.81|76.21|76.74|76.14|16
1737940650000|2025-01-27 01:17:30|76.74|76.14|76.74|76.14|76.77|76.17|76.74|76.14|9
1737940660000|2025-01-27 01:17:40|76.73|76.13|76.71|76.11|76.73|76.13|76.66|76.06|12
1737940670000|2025-01-27 01:17:50|76.68|76.08|76.56|75.96|76.68|76.08|76.56|75.96|15
1737940680000|2025-01-27 01:18:00|76.55|75.95|76.56|75.96|76.59|75.99|76.55|75.95|9
1737940690000|2025-01-27 01:18:10|76.54|75.94|76.52|75.92|76.54|75.94|76.52|75.92|3
1737940700000|2025-01-27 01:18:20|76.51|75.91|76.53|75.93|76.54|75.94|76.44|75.84|13
1737940710000|2025-01-27 01:18:30|76.51|75.91|76.53|75.93|76.56|75.96|76.51|75.91|9
1737940720000|2025-01-27 01:18:40|76.54|75.94|76.67|76.07|76.68|76.08|76.53|75.93|10
1737940730000|2025-01-27 01:18:50|76.66|76.06|76.67|76.07|76.68|76.08|76.66|76.06|8
1737940740000|2025-01-27 01:19:00|76.66|76.06|76.64|76.04|76.66|76.06|76.62|76.02|9
1737940750000|2025-01-27 01:19:10|76.63|76.03|76.52|75.92|76.63|76.03|76.52|75.92|11
1737940760000|2025-01-27 01:19:20|76.55|75.95|76.52|75.92|76.55|75.95|76.49|75.89|11
1737940770000|2025-01-27 01:19:30|76.53|75.93|76.54|75.94|76.55|75.95|76.51|75.91|8
1737940780000|2025-01-27 01:19:40|76.53|75.93|76.53|75.93|76.54|75.94|76.52|75.92|9
1737940790000|2025-01-27 01:19:50|76.54|75.94|76.53|75.93|76.54|75.94|76.53|75.93|2
1737940800000|2025-01-27 01:20:00|76.54|75.94|76.51|75.91|76.54|75.94|76.47|75.87|10
1737940810000|2025-01-27 01:20:10|76.53|75.93|76.59|75.99|76.59|75.99|76.51|75.91|11
1737940820000|2025-01-27 01:20:20|76.63|76.03|76.65|76.05|76.68|76.08|76.63|76.03|8
1737940830000|2025-01-27 01:20:30|76.64|76.04|76.59|75.99|76.64|76.04|76.55|75.95|9
1737940840000|2025-01-27 01:20:40|76.61|76.01|76.64|76.04|76.66|76.06|76.61|76.01|8
1737940850000|2025-01-27 01:20:50|76.62|76.02|76.55|75.95|76.62|76.02|76.55|75.95|19
1737940860000|2025-01-27 01:21:00|76.53|75.93|76.51|75.91|76.53|75.93|76.45|75.85|11
1737940870000|2025-01-27 01:21:10|76.53|75.93|76.66|76.06|76.66|76.06|76.51|75.91|13
1737940880000|2025-01-27 01:21:20|76.65|76.05|76.72|76.12|76.72|76.12|76.65|76.05|9
1737940890000|2025-01-27 01:21:30|76.73|76.13|76.75|76.15|76.75|76.15|76.73|76.13|3
1737940900000|2025-01-27 01:21:40|76.74|76.14|76.72|76.12|76.75|76.15|76.71|76.11|10
1737940910000|2025-01-27 01:21:50|76.73|76.13|76.63|76.03|76.73|76.13|76.63|76.03|13
1737940920000|2025-01-27 01:22:00|76.61|76.01|76.62|76.02|76.64|76.04|76.55|75.95|9
1737940930000|2025-01-27 01:22:10|76.61|76.01|76.56|75.96|76.64|76.04|76.55|75.95|16
1737940940000|2025-01-27 01:22:20|76.57|75.97|76.61|76.01|76.61|76.01|76.57|75.97|6
1737940950000|2025-01-27 01:22:30|76.6|76|76.61|76.01|76.61|76.01|76.55|75.95|7
1737940960000|2025-01-27 01:22:40|76.57|75.97|76.61|76.01|76.61|76.01|76.55|75.95|9
1737940970000|2025-01-27 01:22:50|76.62|76.02|76.63|76.03|76.63|76.03|76.62|76.02|2
1737940980000|2025-01-27 01:23:00|76.68|76.08|76.74|76.14|76.74|76.14|76.68|76.08|7
1737940990000|2025-01-27 01:23:10|76.73|76.13|76.73|76.13|76.74|76.14|76.72|76.12|5
1737941000000|2025-01-27 01:23:20|76.74|76.14|76.74|76.14|76.74|76.14|76.73|76.13|7
1737941010000|2025-01-27 01:23:30|76.73|76.13|76.74|76.14|76.74|76.14|76.73|76.13|4
1737941020000|2025-01-27 01:23:40|76.73|76.13|76.8|76.2|76.8|76.2|76.73|76.13|5
1737941030000|2025-01-27 01:23:50|76.82|76.22|76.83|76.23|76.85|76.25|76.82|76.22|5
1737941040000|2025-01-27 01:24:00|76.82|76.22|76.93|76.33|76.93|76.33|76.82|76.22|11
1737941050000|2025-01-27 01:24:10|76.9|76.3|76.94|76.34|76.94|76.34|76.89|76.29|8
1737941060000|2025-01-27 01:24:20|76.95|76.35|76.95|76.35|76.99|76.39|76.95|76.35|6
1737941070000|2025-01-27 01:24:30|76.94|76.34|76.95|76.35|76.97|76.37|76.93|76.33|10
1737941080000|2025-01-27 01:24:40|76.93|76.33|76.93|76.33|76.93|76.33|76.9|76.3|7
1737941090000|2025-01-27 01:24:50|76.94|76.34|77.02|76.42|77.02|76.42|76.94|76.34|6
1737941100000|2025-01-27 01:25:00|77.05|76.45|77.04|76.44|77.05|76.45|77.02|76.42|8
1737941110000|2025-01-27 01:25:10|77.03|76.43|77.02|76.42|77.03|76.43|76.96|76.36|18
1737941120000|2025-01-27 01:25:20|77.03|76.43|77.02|76.42|77.05|76.45|77.01|76.41|9
1737941130000|2025-01-27 01:25:30|77.03|76.43|77.02|76.42|77.04|76.44|77.02|76.42|9
1737941140000|2025-01-27 01:25:40|77.03|76.43|77.03|76.43|77.04|76.44|77.01|76.41|4
1737941150000|2025-01-27 01:25:50|77.02|76.42|77.03|76.43|77.03|76.43|77.02|76.42|2
1737941160000|2025-01-27 01:26:00|77.04|76.44|76.98|76.38|77.04|76.44|76.96|76.36|12
1737941170000|2025-01-27 01:26:10|76.97|76.37|77.03|76.43|77.03|76.43|76.96|76.36|7
1737941180000|2025-01-27 01:26:20|77.04|76.44|76.93|76.33|77.04|76.44|76.93|76.33|8
1737941190000|2025-01-27 01:26:30|76.92|76.32|76.92|76.32|76.92|76.32|76.92|76.32|1
1737941210000|2025-01-27 01:26:50|76.93|76.33|76.83|76.23|76.93|76.33|76.82|76.22|8
1737941220000|2025-01-27 01:27:00|76.86|76.26|76.84|76.24|76.86|76.26|76.84|76.24|7
1737941230000|2025-01-27 01:27:10|76.82|76.22|76.84|76.24|76.84|76.24|76.82|76.22|2
1737941250000|2025-01-27 01:27:30|76.83|76.23|76.83|76.23|76.85|76.25|76.83|76.23|4
1737941260000|2025-01-27 01:27:40|76.84|76.24|76.83|76.23|76.85|76.25|76.83|76.23|5
1737941270000|2025-01-27 01:27:50|76.82|76.22|76.77|76.17|76.83|76.23|76.77|76.17|8
1737941280000|2025-01-27 01:28:00|76.76|76.16|76.76|76.16|76.77|76.17|76.74|76.14|5
1737941290000|2025-01-27 01:28:10|76.75|76.15|76.71|76.11|76.75|76.15|76.64|76.04|13
1737941300000|2025-01-27 01:28:20|76.72|76.12|76.66|76.06|76.72|76.12|76.66|76.06|9
1737941310000|2025-01-27 01:28:30|76.68|76.08|76.66|76.06|76.68|76.08|76.65|76.05|6
1737941320000|2025-01-27 01:28:40|76.68|76.08|76.66|76.06|76.69|76.09|76.65|76.05|4
1737941330000|2025-01-27 01:28:50|76.65|76.05|76.64|76.04|76.65|76.05|76.64|76.04|2
1737941350000|2025-01-27 01:29:10|76.63|76.03|76.64|76.04|76.64|76.04|76.63|76.03|4
1737941370000|2025-01-27 01:29:30|76.63|76.03|76.59|75.99|76.64|76.04|76.59|75.99|6
1737941380000|2025-01-27 01:29:40|76.57|75.97|76.51|75.91|76.57|75.97|76.51|75.91|8
1737941390000|2025-01-27 01:29:50|76.53|75.93|76.54|75.94|76.54|75.94|76.51|75.91|9
1737941400000|2025-01-27 01:30:00|76.53|75.93|76.46|75.86|76.53|75.93|76.45|75.85|8
1737941410000|2025-01-27 01:30:10|76.45|75.85|76.49|75.89|76.49|75.89|76.45|75.85|3
1737941420000|2025-01-27 01:30:20|76.5|75.9|76.46|75.86|76.5|75.9|76.45|75.85|9
1737941430000|2025-01-27 01:30:30|76.45|75.85|76.48|75.88|76.48|75.88|76.44|75.84|6
1737941440000|2025-01-27 01:30:40|76.5|75.9|76.46|75.86|76.5|75.9|76.45|75.85|6
1737941450000|2025-01-27 01:30:50|76.45|75.85|76.44|75.84|76.46|75.86|76.44|75.84|4
1737941460000|2025-01-27 01:31:00|76.45|75.85|76.5|75.9|76.51|75.91|76.45|75.85|13
1737941470000|2025-01-27 01:31:10|76.49|75.89|76.5|75.9|76.5|75.9|76.46|75.86|9
1737941480000|2025-01-27 01:31:20|76.51|75.91|76.46|75.86|76.52|75.92|76.46|75.86|6
1737941490000|2025-01-27 01:31:30|76.45|75.85|76.44|75.84|76.45|75.85|76.44|75.84|2
1737941510000|2025-01-27 01:31:50|76.45|75.85|76.44|75.84|76.46|75.86|76.44|75.84|4
1737941520000|2025-01-27 01:32:00|76.41|75.81|76.46|75.86|76.49|75.89|76.38|75.78|13
1737941530000|2025-01-27 01:32:10|76.47|75.87|76.46|75.86|76.5|75.9|76.46|75.86|7
1737941540000|2025-01-27 01:32:20|76.47|75.87|76.46|75.86|76.49|75.89|76.46|75.86|7
1737941550000|2025-01-27 01:32:30|76.47|75.87|76.51|75.91|76.51|75.91|76.46|75.86|7
1737941560000|2025-01-27 01:32:40|76.54|75.94|76.51|75.91|76.54|75.94|76.5|75.9|9
1737941570000|2025-01-27 01:32:50|76.52|75.92|76.5|75.9|76.52|75.92|76.45|75.85|10
1737941580000|2025-01-27 01:33:00|76.49|75.89|76.48|75.88|76.51|75.91|76.45|75.85|9
1737941590000|2025-01-27 01:33:10|76.51|75.91|76.52|75.92|76.56|75.96|76.51|75.91|8
1737941600000|2025-01-27 01:33:20|76.54|75.94|76.49|75.89|76.54|75.94|76.49|75.89|4
1737941610000|2025-01-27 01:33:30|76.48|75.88|76.44|75.84|76.48|75.88|76.44|75.84|4
1737941630000|2025-01-27 01:33:50|76.45|75.85|76.46|75.86|76.46|75.86|76.45|75.85|2
1737941640000|2025-01-27 01:34:00|76.45|75.85|76.52|75.92|76.53|75.93|76.45|75.85|6
1737941650000|2025-01-27 01:34:10|76.53|75.93|76.52|75.92|76.55|75.95|76.52|75.92|8
1737941660000|2025-01-27 01:34:20|76.53|75.93|76.53|75.93|76.53|75.93|76.44|75.84|13
1737941670000|2025-01-27 01:34:30|76.54|75.94|76.52|75.92|76.54|75.94|76.51|75.91|6
1737941680000|2025-01-27 01:34:40|76.53|75.93|76.51|75.91|76.53|75.93|76.51|75.91|2
1737941690000|2025-01-27 01:34:50|76.52|75.92|76.48|75.88|76.52|75.92|76.45|75.85|10
1737941700000|2025-01-27 01:35:00|76.47|75.87|76.45|75.85|76.51|75.91|76.45|75.85|7
1737941720000|2025-01-27 01:35:20|76.48|75.88|76.53|75.93|76.53|75.93|76.46|75.86|8
1737941730000|2025-01-27 01:35:30|76.54|75.94|76.54|75.94|76.56|75.96|76.54|75.94|4
1737941740000|2025-01-27 01:35:40|76.57|75.97|76.55|75.95|76.57|75.97|76.55|75.95|5
1737941750000|2025-01-27 01:35:50|76.57|75.97|76.69|76.09|76.69|76.09|76.57|75.97|6
1737941760000|2025-01-27 01:36:00|76.66|76.06|76.63|76.03|76.66|76.06|76.63|76.03|6
1737941770000|2025-01-27 01:36:10|76.64|76.04|76.66|76.06|76.66|76.06|76.63|76.03|5
1737941780000|2025-01-27 01:36:20|76.64|76.04|76.68|76.08|76.68|76.08|76.64|76.04|4
1737941790000|2025-01-27 01:36:30|76.69|76.09|76.66|76.06|76.71|76.11|76.65|76.05|13
1737941800000|2025-01-27 01:36:40|76.67|76.07|76.72|76.12|76.73|76.13|76.67|76.07|6
1737941810000|2025-01-27 01:36:50|76.73|76.13|76.72|76.12|76.73|76.13|76.7|76.1|6
1737941820000|2025-01-27 01:37:00|76.71|76.11|76.65|76.05|76.71|76.11|76.65|76.05|9
1737941830000|2025-01-27 01:37:10|76.67|76.07|76.63|76.03|76.67|76.07|76.63|76.03|8
1737941840000|2025-01-27 01:37:20|76.64|76.04|76.64|76.04|76.66|76.06|76.63|76.03|7
1737941850000|2025-01-27 01:37:30|76.65|76.05|76.63|76.03|76.65|76.05|76.55|75.95|14
1737941860000|2025-01-27 01:37:40|76.62|76.02|76.62|76.02|76.64|76.04|76.62|76.02|6
1737941870000|2025-01-27 01:37:50|76.63|76.03|76.61|76.01|76.64|76.04|76.57|75.97|10
1737941880000|2025-01-27 01:38:00|76.62|76.02|76.65|76.05|76.65|76.05|76.62|76.02|6
1737941890000|2025-01-27 01:38:10|76.63|76.03|76.65|76.05|76.65|76.05|76.62|76.02|9
1737941900000|2025-01-27 01:38:20|76.63|76.03|76.65|76.05|76.65|76.05|76.62|76.02|11
1737941910000|2025-01-27 01:38:30|76.64|76.04|76.64|76.04|76.64|76.04|76.64|76.04|1
1737941920000|2025-01-27 01:38:40|76.67|76.07|76.7|76.1|76.72|76.12|76.67|76.07|10
1737941930000|2025-01-27 01:38:50|76.71|76.11|76.71|76.11|76.71|76.11|76.71|76.11|1
1737941940000|2025-01-27 01:39:00|76.7|76.1|76.73|76.13|76.74|76.14|76.66|76.06|11
1737941950000|2025-01-27 01:39:10|76.74|76.14|76.74|76.14|76.75|76.15|76.72|76.12|5
1737941960000|2025-01-27 01:39:20|76.73|76.13|76.74|76.14|76.76|76.16|76.72|76.12|7
1737941990000|2025-01-27 01:39:50|76.77|76.17|76.79|76.19|76.79|76.19|76.77|76.17|3
1737942020000|2025-01-27 01:40:20|76.82|76.22|76.83|76.23|76.83|76.23|76.82|76.22|2
1737942030000|2025-01-27 01:40:30|76.78|76.18|76.85|76.25|76.85|76.25|76.76|76.16|8
1737942040000|2025-01-27 01:40:40|76.87|76.27|76.88|76.28|76.88|76.28|76.87|76.27|2
1737942050000|2025-01-27 01:40:50|76.86|76.26|76.85|76.25|76.87|76.27|76.84|76.24|5
1737942060000|2025-01-27 01:41:00|76.84|76.24|76.75|76.15|76.84|76.24|76.75|76.15|8
1737942070000|2025-01-27 01:41:10|76.74|76.14|76.66|76.06|76.74|76.14|76.66|76.06|8
1737942080000|2025-01-27 01:41:20|76.68|76.08|76.65|76.05|76.68|76.08|76.65|76.05|2
1737942090000|2025-01-27 01:41:30|76.64|76.04|76.66|76.06|76.68|76.08|76.64|76.04|5
1737942100000|2025-01-27 01:41:40|76.65|76.05|76.68|76.08|76.7|76.1|76.65|76.05|13
1737942110000|2025-01-27 01:41:50|76.66|76.06|76.65|76.05|76.66|76.06|76.65|76.05|2
1737942120000|2025-01-27 01:42:00|76.66|76.06|76.63|76.03|76.66|76.06|76.63|76.03|5
1737942130000|2025-01-27 01:42:10|76.65|76.05|76.66|76.06|76.66|76.06|76.64|76.04|5
1737942140000|2025-01-27 01:42:20|76.64|76.04|76.63|76.03|76.66|76.06|76.63|76.03|7
1737942160000|2025-01-27 01:42:40|76.64|76.04|76.69|76.09|76.69|76.09|76.64|76.04|4
1737942170000|2025-01-27 01:42:50|76.7|76.1|76.66|76.06|76.73|76.13|76.66|76.06|5
1737942180000|2025-01-27 01:43:00|76.64|76.04|76.56|75.96|76.64|76.04|76.56|75.96|7
1737942190000|2025-01-27 01:43:10|76.55|75.95|76.46|75.86|76.55|75.95|76.46|75.86|7
1737942200000|2025-01-27 01:43:20|76.47|75.87|76.46|75.86|76.54|75.94|76.46|75.86|14
1737942210000|2025-01-27 01:43:30|76.45|75.85|76.45|75.85|76.46|75.86|76.45|75.85|5
1737942220000|2025-01-27 01:43:40|76.44|75.84|76.44|75.84|76.45|75.85|76.44|75.84|3
1737942240000|2025-01-27 01:44:00|76.37|75.77|76.33|75.73|76.37|75.77|76.33|75.73|7
1737942250000|2025-01-27 01:44:10|76.34|75.74|76.24|75.64|76.34|75.74|76.24|75.64|12
1737942260000|2025-01-27 01:44:20|76.25|75.65|76.26|75.66|76.26|75.66|76.25|75.65|2
1737942270000|2025-01-27 01:44:30|76.25|75.65|76.24|75.64|76.26|75.66|76.24|75.64|6
1737942280000|2025-01-27 01:44:40|76.23|75.63|76.14|75.54|76.24|75.64|76.14|75.54|11
1737942290000|2025-01-27 01:44:50|76.15|75.55|76.15|75.55|76.16|75.56|76.15|75.55|3
1737942300000|2025-01-27 01:45:00|76.14|75.54|76.14|75.54|76.16|75.56|76.12|75.52|8
1737942310000|2025-01-27 01:45:10|76.15|75.55|76.14|75.54|76.15|75.55|76.14|75.54|2
1737942320000|2025-01-27 01:45:20|76.18|75.58|76.16|75.56|76.19|75.59|76.16|75.56|4
1737942330000|2025-01-27 01:45:30|76.18|75.58|76.14|75.54|76.18|75.58|76.14|75.54|7
1737942340000|2025-01-27 01:45:40|76.15|75.55|76.16|75.56|76.16|75.56|76.15|75.55|2
1737942350000|2025-01-27 01:45:50|76.15|75.55|76.14|75.54|76.15|75.55|76.13|75.53|5
1737942360000|2025-01-27 01:46:00|76.15|75.55|76.2|75.6|76.21|75.61|76.15|75.55|5
1737942370000|2025-01-27 01:46:10|76.23|75.63|76.2|75.6|76.24|75.64|76.15|75.55|13
1737942380000|2025-01-27 01:46:20|76.23|75.63|76.25|75.65|76.25|75.65|76.2|75.6|5
1737942390000|2025-01-27 01:46:30|76.24|75.64|76.24|75.64|76.24|75.64|76.24|75.64|1
1737942400000|2025-01-27 01:46:40|76.25|75.65|76.26|75.66|76.31|75.71|76.25|75.65|6
1737942410000|2025-01-27 01:46:50|76.25|75.65|76.24|75.64|76.25|75.65|76.23|75.63|6
1737942420000|2025-01-27 01:47:00|76.23|75.63|76.24|75.64|76.25|75.65|76.23|75.63|8
1737942430000|2025-01-27 01:47:10|76.23|75.63|76.24|75.64|76.24|75.64|76.23|75.63|2
1737942440000|2025-01-27 01:47:20|76.23|75.63|76.22|75.62|76.23|75.63|76.17|75.57|5
1737942450000|2025-01-27 01:47:30|76.23|75.63|76.25|75.65|76.25|75.65|76.22|75.62|6
1737942460000|2025-01-27 01:47:40|76.27|75.67|76.31|75.71|76.31|75.71|76.27|75.67|3
1737942470000|2025-01-27 01:47:50|76.29|75.69|76.36|75.76|76.36|75.76|76.29|75.69|8
1737942480000|2025-01-27 01:48:00|76.39|75.79|76.37|75.77|76.4|75.8|76.31|75.71|11
1737942490000|2025-01-27 01:48:10|76.35|75.75|76.34|75.74|76.36|75.76|76.33|75.73|6
1737942500000|2025-01-27 01:48:20|76.33|75.73|76.32|75.72|76.35|75.75|76.32|75.72|5
1737942510000|2025-01-27 01:48:30|76.28|75.68|76.24|75.64|76.28|75.68|76.24|75.64|8
1737942520000|2025-01-27 01:48:40|76.23|75.63|76.15|75.55|76.23|75.63|76.14|75.54|12
1737942530000|2025-01-27 01:48:50|76.16|75.56|76.19|75.59|76.19|75.59|76.11|75.51|9
1737942540000|2025-01-27 01:49:00|76.23|75.63|76.16|75.56|76.25|75.65|76.13|75.53|11
1737942550000|2025-01-27 01:49:10|76.17|75.57|76.15|75.55|76.23|75.63|76.14|75.54|11
1737942560000|2025-01-27 01:49:20|76.13|75.53|76.22|75.62|76.22|75.62|76.13|75.53|5
1737942570000|2025-01-27 01:49:30|76.23|75.63|76.24|75.64|76.25|75.65|76.22|75.62|5
1737942580000|2025-01-27 01:49:40|76.25|75.65|76.24|75.64|76.25|75.65|76.23|75.63|4
1737942590000|2025-01-27 01:49:50|76.26|75.66|76.27|75.67|76.29|75.69|76.25|75.65|9
1737942600000|2025-01-27 01:50:00|76.3|75.7|76.27|75.67|76.31|75.71|76.25|75.65|10
1737942610000|2025-01-27 01:50:10|76.25|75.65|76.25|75.65|76.27|75.67|76.25|75.65|4
1737942620000|2025-01-27 01:50:20|76.24|75.64|76.21|75.61|76.25|75.65|76.18|75.58|7
1737942630000|2025-01-27 01:50:30|76.23|75.63|76.23|75.63|76.23|75.63|76.23|75.63|1
1737942640000|2025-01-27 01:50:40|76.22|75.62|76.24|75.64|76.26|75.66|76.22|75.62|8
1737942650000|2025-01-27 01:50:50|76.26|75.66|76.31|75.71|76.31|75.71|76.26|75.66|3
1737942660000|2025-01-27 01:51:00|76.32|75.72|76.25|75.65|76.32|75.72|76.24|75.64|8
1737942670000|2025-01-27 01:51:10|76.24|75.64|76.3|75.7|76.3|75.7|76.23|75.63|15
1737942680000|2025-01-27 01:51:20|76.31|75.71|76.37|75.77|76.37|75.77|76.3|75.7|11
1737942690000|2025-01-27 01:51:30|76.33|75.73|76.33|75.73|76.33|75.73|76.32|75.72|5
1737942720000|2025-01-27 01:52:00|76.32|75.72|76.26|75.66|76.32|75.72|76.26|75.66|6
1737942730000|2025-01-27 01:52:10|76.25|75.65|76.25|75.65|76.25|75.65|76.25|75.65|1
1737942740000|2025-01-27 01:52:20|76.24|75.64|76.23|75.63|76.25|75.65|76.18|75.58|11
1737942750000|2025-01-27 01:52:30|76.2|75.6|76.16|75.56|76.2|75.6|76.15|75.55|7
1737942760000|2025-01-27 01:52:40|76.15|75.55|76.15|75.55|76.16|75.56|76.15|75.55|3
1737942770000|2025-01-27 01:52:50|76.14|75.54|76.13|75.53|76.15|75.55|76.13|75.53|3
1737942790000|2025-01-27 01:53:10|76.14|75.54|76.14|75.54|76.15|75.55|76.14|75.54|3
1737942800000|2025-01-27 01:53:20|76.15|75.55|76.15|75.55|76.15|75.55|76.14|75.54|3
1737942810000|2025-01-27 01:53:30|76.14|75.54|76.15|75.55|76.15|75.55|76.13|75.53|4
1737942820000|2025-01-27 01:53:40|76.13|75.53|76.17|75.57|76.17|75.57|76.13|75.53|4
1737942830000|2025-01-27 01:53:50|76.18|75.58|76.21|75.61|76.24|75.64|76.18|75.58|6
1737942840000|2025-01-27 01:54:00|76.2|75.6|76.06|75.46|76.2|75.6|76.06|75.46|12
1737942850000|2025-01-27 01:54:10|76.09|75.49|76.1|75.5|76.1|75.5|76.09|75.49|2
1737942860000|2025-01-27 01:54:20|76.11|75.51|76.14|75.54|76.15|75.55|76.11|75.51|5
1737942870000|2025-01-27 01:54:30|76.13|75.53|76.13|75.53|76.14|75.54|76.12|75.52|7
1737942880000|2025-01-27 01:54:40|76.11|75.51|76.11|75.51|76.13|75.53|76.05|75.45|12
1737942890000|2025-01-27 01:54:50|76.12|75.52|76.05|75.45|76.13|75.53|76.05|75.45|7
1737942900000|2025-01-27 01:55:00|76.04|75.44|76.03|75.43|76.09|75.49|76.03|75.43|9
1737942910000|2025-01-27 01:55:10|76.05|75.45|75.99|75.39|76.05|75.45|75.97|75.37|14
1737942920000|2025-01-27 01:55:20|76.03|75.43|75.99|75.39|76.03|75.43|75.99|75.39|2
1737942930000|2025-01-27 01:55:30|75.97|75.37|75.99|75.39|75.99|75.39|75.96|75.36|5
1737942940000|2025-01-27 01:55:40|75.98|75.38|75.97|75.37|75.98|75.38|75.97|75.37|2
1737942950000|2025-01-27 01:55:50|75.96|75.36|75.97|75.37|75.97|75.37|75.96|75.36|2
1737942960000|2025-01-27 01:56:00|75.98|75.38|75.96|75.36|75.98|75.38|75.96|75.36|3
1737942970000|2025-01-27 01:56:10|75.97|75.37|75.96|75.36|75.97|75.37|75.96|75.36|4
1737942990000|2025-01-27 01:56:30|75.97|75.37|75.97|75.37|75.97|75.37|75.97|75.37|1
1737943000000|2025-01-27 01:56:40|75.96|75.36|75.95|75.35|75.96|75.36|75.93|75.33|7
1737943010000|2025-01-27 01:56:50|75.93|75.33|75.97|75.37|75.98|75.38|75.93|75.33|12
1737943020000|2025-01-27 01:57:00|75.98|75.38|75.97|75.37|75.98|75.38|75.96|75.36|4
1737943030000|2025-01-27 01:57:10|75.96|75.36|75.76|75.16|75.96|75.36|75.76|75.16|13
1737943040000|2025-01-27 01:57:20|75.75|75.15|75.75|75.15|75.75|75.15|75.73|75.13|5
1737943050000|2025-01-27 01:57:30|75.76|75.16|75.76|75.16|75.76|75.16|75.75|75.15|3
1737943060000|2025-01-27 01:57:40|75.75|75.15|75.75|75.15|75.75|75.15|75.75|75.15|1
1737943070000|2025-01-27 01:57:50|75.78|75.18|75.75|75.15|75.8|75.2|75.74|75.14|8
1737943080000|2025-01-27 01:58:00|75.73|75.13|75.8|75.2|75.8|75.2|75.72|75.12|9
1737943090000|2025-01-27 01:58:10|75.77|75.17|75.75|75.15|75.77|75.17|75.75|75.15|3
1737943100000|2025-01-27 01:58:20|75.79|75.19|75.75|75.15|75.81|75.21|75.75|75.15|14
1737943110000|2025-01-27 01:58:30|75.76|75.16|75.82|75.22|75.84|75.24|75.76|75.16|8
1737943120000|2025-01-27 01:58:40|75.8|75.2|75.75|75.15|75.81|75.21|75.75|75.15|6
1737943130000|2025-01-27 01:58:50|75.74|75.14|75.74|75.14|75.74|75.14|75.74|75.14|1
1737943140000|2025-01-27 01:59:00|75.75|75.15|75.79|75.19|75.79|75.19|75.75|75.15|9
1737943150000|2025-01-27 01:59:10|75.75|75.15|75.76|75.16|75.76|75.16|75.75|75.15|2
1737943160000|2025-01-27 01:59:20|75.75|75.15|75.75|75.15|75.76|75.16|75.75|75.15|5
1737943170000|2025-01-27 01:59:30|75.77|75.17|75.75|75.15|75.77|75.17|75.74|75.14|6
1737943180000|2025-01-27 01:59:40|75.76|75.16|75.75|75.15|75.78|75.18|75.75|75.15|4
1737943190000|2025-01-27 01:59:50|75.76|75.16|75.75|75.15|75.76|75.16|75.75|75.15|2
1737943200000|2025-01-27 02:00:00|75.74|75.14|75.74|75.14|75.8|75.2|75.73|75.13|10
1737943210000|2025-01-27 02:00:10|75.75|75.15|75.66|75.06|75.76|75.16|75.65|75.05|10
1737943220000|2025-01-27 02:00:20|75.65|75.05|75.64|75.04|75.66|75.06|75.64|75.04|7
1737943230000|2025-01-27 02:00:30|75.63|75.03|75.59|74.99|75.65|75.05|75.59|74.99|8
1737943240000|2025-01-27 02:00:40|75.57|74.97|75.55|74.95|75.58|74.98|75.55|74.95|5
1737943250000|2025-01-27 02:00:50|75.49|74.89|75.41|74.81|75.49|74.89|75.41|74.81|9
1737943260000|2025-01-27 02:01:00|75.42|74.82|75.46|74.86|75.5|74.9|75.4|74.8|24
1737943270000|2025-01-27 02:01:10|75.44|74.84|75.45|74.85|75.49|74.89|75.44|74.84|11
1737943280000|2025-01-27 02:01:20|75.48|74.88|75.49|74.89|75.49|74.89|75.44|74.84|11
1737943290000|2025-01-27 02:01:30|75.52|74.92|75.52|74.92|75.53|74.93|75.49|74.89|9
1737943300000|2025-01-27 02:01:40|75.51|74.91|75.45|74.85|75.51|74.91|75.44|74.84|16
1737943310000|2025-01-27 02:01:50|75.44|74.84|75.42|74.82|75.44|74.84|75.39|74.79|12
1737943320000|2025-01-27 02:02:00|75.41|74.81|75.38|74.78|75.45|74.85|75.38|74.78|9
1737943330000|2025-01-27 02:02:10|75.37|74.77|75.25|74.65|75.38|74.78|75.25|74.65|12
1737943340000|2025-01-27 02:02:20|75.24|74.64|75.12|74.52|75.24|74.64|75.11|74.51|12
1737943350000|2025-01-27 02:02:30|75.1|74.5|75.06|74.46|75.16|74.56|75.05|74.45|12
1737943360000|2025-01-27 02:02:40|75|74.4|74.81|74.21|75.01|74.41|74.79|74.19|19
1737943370000|2025-01-27 02:02:50|74.8|74.2|74.73|74.13|74.82|74.22|74.73|74.13|11
1737943380000|2025-01-27 02:03:00|74.74|74.14|74.88|74.28|74.92|74.32|74.74|74.14|19
1737943390000|2025-01-27 02:03:10|74.87|74.27|74.81|74.21|74.9|74.3|74.78|74.18|12
1737943400000|2025-01-27 02:03:20|74.82|74.22|74.86|74.26|74.91|74.31|74.76|74.16|16
1737943410000|2025-01-27 02:03:30|74.83|74.23|74.99|74.39|74.99|74.39|74.83|74.23|17
1737943420000|2025-01-27 02:03:40|75|74.4|75.02|74.42|75.03|74.43|74.97|74.37|6
1737943430000|2025-01-27 02:03:50|75.01|74.41|75.02|74.42|75.03|74.43|74.94|74.34|12
1737943440000|2025-01-27 02:04:00|74.99|74.39|75.13|74.53|75.19|74.59|74.96|74.36|21
1737943450000|2025-01-27 02:04:10|75.12|74.52|75.22|74.62|75.24|74.64|75.12|74.52|13
1737943460000|2025-01-27 02:04:20|75.24|74.64|75.25|74.65|75.28|74.68|75.24|74.64|11
1737943470000|2025-01-27 02:04:30|75.27|74.67|75.31|74.71|75.34|74.74|75.27|74.67|9
1737943480000|2025-01-27 02:04:40|75.3|74.7|75.32|74.72|75.37|74.77|75.3|74.7|15
1737943490000|2025-01-27 02:04:50|75.33|74.73|75.32|74.72|75.34|74.74|75.32|74.72|6
1737943500000|2025-01-27 02:05:00|75.34|74.74|75.4|74.8|75.41|74.81|75.33|74.73|13
1737943510000|2025-01-27 02:05:10|75.41|74.81|75.39|74.79|75.42|74.82|75.39|74.79|3
1737943520000|2025-01-27 02:05:20|75.4|74.8|75.49|74.89|75.51|74.91|75.4|74.8|18
1737943530000|2025-01-27 02:05:30|75.51|74.91|75.53|74.93|75.53|74.93|75.51|74.91|4
1737943540000|2025-01-27 02:05:40|75.52|74.92|75.56|74.96|75.6|75|75.52|74.92|11
1737943550000|2025-01-27 02:05:50|75.59|74.99|75.62|75.02|75.64|75.04|75.57|74.97|12
1737943560000|2025-01-27 02:06:00|75.63|75.03|75.62|75.02|75.64|75.04|75.62|75.02|4
1737943570000|2025-01-27 02:06:10|75.64|75.04|75.63|75.03|75.65|75.05|75.62|75.02|10
1737943590000|2025-01-27 02:06:30|75.65|75.05|75.67|75.07|75.72|75.12|75.65|75.05|15
1737943600000|2025-01-27 02:06:40|75.68|75.08|75.6|75|75.7|75.1|75.57|74.97|18
1737943610000|2025-01-27 02:06:50|75.59|74.99|75.62|75.02|75.63|75.03|75.57|74.97|14
1737943620000|2025-01-27 02:07:00|75.63|75.03|75.49|74.89|75.63|75.03|75.49|74.89|20
1737943630000|2025-01-27 02:07:10|75.47|74.87|75.46|74.86|75.47|74.87|75.45|74.85|12
1737943640000|2025-01-27 02:07:20|75.5|74.9|75.44|74.84|75.52|74.92|75.44|74.84|12
1737943650000|2025-01-27 02:07:30|75.43|74.83|75.43|74.83|75.44|74.84|75.43|74.83|7
1737943660000|2025-01-27 02:07:40|75.42|74.82|75.4|74.8|75.42|74.82|75.34|74.74|11
1737943670000|2025-01-27 02:07:50|75.41|74.81|75.41|74.81|75.42|74.82|75.38|74.78|12
1737943680000|2025-01-27 02:08:00|75.38|74.78|75.29|74.69|75.38|74.78|75.26|74.66|14
1737943690000|2025-01-27 02:08:10|75.28|74.68|75.26|74.66|75.28|74.68|75.26|74.66|3
1737943700000|2025-01-27 02:08:20|75.25|74.65|75.24|74.64|75.3|74.7|75.21|74.61|14
1737943710000|2025-01-27 02:08:30|75.29|74.69|75.24|74.64|75.29|74.69|75.22|74.62|7
1737943720000|2025-01-27 02:08:40|75.23|74.63|75.21|74.61|75.23|74.63|75.21|74.61|7
1737943730000|2025-01-27 02:08:50|75.24|74.64|75.24|74.64|75.28|74.68|75.22|74.62|7
1737943740000|2025-01-27 02:09:00|75.25|74.65|75.24|74.64|75.31|74.71|75.24|74.64|6
1737943750000|2025-01-27 02:09:10|75.25|74.65|75.24|74.64|75.25|74.65|75.24|74.64|2
1737943760000|2025-01-27 02:09:20|75.25|74.65|75.24|74.64|75.25|74.65|75.24|74.64|2
1737943770000|2025-01-27 02:09:30|75.25|74.65|75.27|74.67|75.27|74.67|75.25|74.65|2
1737943780000|2025-01-27 02:09:40|75.26|74.66|75.25|74.65|75.26|74.66|75.24|74.64|4
1737943790000|2025-01-27 02:09:50|75.24|74.64|75.23|74.63|75.25|74.65|75.23|74.63|4
1737943800000|2025-01-27 02:10:00|75.22|74.62|75.16|74.56|75.23|74.63|75.15|74.55|12
1737943810000|2025-01-27 02:10:10|75.17|74.57|75.19|74.59|75.22|74.62|75.17|74.57|11
1737943820000|2025-01-27 02:10:20|75.18|74.58|75.21|74.61|75.23|74.63|75.18|74.58|6
1737943830000|2025-01-27 02:10:30|75.2|74.6|75.28|74.68|75.28|74.68|75.2|74.6|10
1737943840000|2025-01-27 02:10:40|75.29|74.69|75.38|74.78|75.46|74.86|75.29|74.69|10
1737943850000|2025-01-27 02:10:50|75.39|74.79|75.4|74.8|75.44|74.84|75.38|74.78|10
1737943860000|2025-01-27 02:11:00|75.41|74.81|75.42|74.82|75.48|74.88|75.41|74.81|9
1737943870000|2025-01-27 02:11:10|75.43|74.83|75.44|74.84|75.46|74.86|75.43|74.83|6
1737943880000|2025-01-27 02:11:20|75.42|74.82|75.35|74.75|75.42|74.82|75.34|74.74|10
1737943890000|2025-01-27 02:11:30|75.34|74.74|75.34|74.74|75.37|74.77|75.3|74.7|11
1737943900000|2025-01-27 02:11:40|75.33|74.73|75.36|74.76|75.37|74.77|75.33|74.73|7
1737943910000|2025-01-27 02:11:50|75.39|74.79|75.38|74.78|75.44|74.84|75.36|74.76|18
1737943920000|2025-01-27 02:12:00|75.37|74.77|75.44|74.84|75.44|74.84|75.37|74.77|9
1737943930000|2025-01-27 02:12:10|75.43|74.83|75.45|74.85|75.45|74.85|75.43|74.83|5
1737943940000|2025-01-27 02:12:20|75.48|74.88|75.51|74.91|75.54|74.94|75.47|74.87|15
1737943950000|2025-01-27 02:12:30|75.52|74.92|75.54|74.94|75.54|74.94|75.46|74.86|15
1737943960000|2025-01-27 02:12:40|75.55|74.95|75.56|74.96|75.56|74.96|75.55|74.95|2
1737943970000|2025-01-27 02:12:50|75.55|74.95|75.64|75.04|75.65|75.05|75.55|74.95|15
1737943980000|2025-01-27 02:13:00|75.62|75.02|75.59|74.99|75.63|75.03|75.55|74.95|9
1737943990000|2025-01-27 02:13:10|75.58|74.98|75.6|75|75.6|75|75.56|74.96|9
1737944000000|2025-01-27 02:13:20|75.59|74.99|75.62|75.02|75.64|75.04|75.55|74.95|11
1737944010000|2025-01-27 02:13:30|75.64|75.04|75.64|75.04|75.65|75.05|75.62|75.02|7
1737944020000|2025-01-27 02:13:40|75.65|75.05|75.65|75.05|75.65|75.05|75.64|75.04|5
1737944040000|2025-01-27 02:14:00|75.64|75.04|75.64|75.04|75.64|75.04|75.64|75.04|1
1737944050000|2025-01-27 02:14:10|75.59|74.99|75.54|74.94|75.59|74.99|75.54|74.94|8
1737944060000|2025-01-27 02:14:20|75.56|74.96|75.54|74.94|75.56|74.96|75.54|74.94|3
1737944070000|2025-01-27 02:14:30|75.55|74.95|75.55|74.95|75.55|74.95|75.54|74.94|3
1737944080000|2025-01-27 02:14:40|75.56|74.96|75.61|75.01|75.62|75.02|75.56|74.96|11
1737944090000|2025-01-27 02:14:50|75.62|75.02|75.63|75.03|75.64|75.04|75.62|75.02|3
1737944100000|2025-01-27 02:15:00|75.62|75.02|75.61|75.01|75.62|75.02|75.58|74.98|4
1737944120000|2025-01-27 02:15:20|75.64|75.04|75.65|75.05|75.67|75.07|75.64|75.04|5
1737944130000|2025-01-27 02:15:30|75.69|75.09|75.65|75.05|75.72|75.12|75.64|75.04|9
1737944140000|2025-01-27 02:15:40|75.67|75.07|75.72|75.12|75.72|75.12|75.66|75.06|5
1737944150000|2025-01-27 02:15:50|75.7|75.1|75.71|75.11|75.75|75.15|75.7|75.1|5
1737944160000|2025-01-27 02:16:00|75.7|75.1|75.66|75.06|75.7|75.1|75.66|75.06|9
1737944170000|2025-01-27 02:16:10|75.63|75.03|75.57|74.97|75.63|75.03|75.56|74.96|10
1737944180000|2025-01-27 02:16:20|75.56|74.96|75.46|74.86|75.56|74.96|75.46|74.86|10
1737944190000|2025-01-27 02:16:30|75.45|74.85|75.46|74.86|75.47|74.87|75.45|74.85|4
1737944200000|2025-01-27 02:16:40|75.45|74.85|75.45|74.85|75.45|74.85|75.45|74.85|1
1737944210000|2025-01-27 02:16:50|75.46|74.86|75.44|74.84|75.46|74.86|75.44|74.84|2
1737944220000|2025-01-27 02:17:00|75.45|74.85|75.38|74.78|75.45|74.85|75.38|74.78|15
1737944230000|2025-01-27 02:17:10|75.4|74.8|75.43|74.83|75.44|74.84|75.4|74.8|4
1737944240000|2025-01-27 02:17:20|75.44|74.84|75.45|74.85|75.45|74.85|75.44|74.84|2
1737944250000|2025-01-27 02:17:30|75.44|74.84|75.44|74.84|75.46|74.86|75.44|74.84|6
1737944260000|2025-01-27 02:17:40|75.45|74.85|75.35|74.75|75.45|74.85|75.35|74.75|9
1737944270000|2025-01-27 02:17:50|75.34|74.74|75.33|74.73|75.37|74.77|75.31|74.71|12
1737944280000|2025-01-27 02:18:00|75.31|74.71|75.36|74.76|75.36|74.76|75.31|74.71|6
1737944290000|2025-01-27 02:18:10|75.35|74.75|75.31|74.71|75.35|74.75|75.27|74.67|18
1737944300000|2025-01-27 02:18:20|75.33|74.73|75.33|74.73|75.33|74.73|75.29|74.69|7
1737944330000|2025-01-27 02:18:50|75.36|74.76|75.28|74.68|75.36|74.76|75.28|74.68|8
1737944340000|2025-01-27 02:19:00|75.31|74.71|75.28|74.68|75.31|74.71|75.26|74.66|8
1737944350000|2025-01-27 02:19:10|75.27|74.67|75.34|74.74|75.35|74.75|75.27|74.67|10
1737944360000|2025-01-27 02:19:20|75.33|74.73|75.19|74.59|75.33|74.73|75.19|74.59|16
1737944370000|2025-01-27 02:19:30|75.18|74.58|75.25|74.65|75.27|74.67|75.18|74.58|7
1737944380000|2025-01-27 02:19:40|75.24|74.64|75.21|74.61|75.25|74.65|75.19|74.59|13
1737944390000|2025-01-27 02:19:50|75.19|74.59|75.19|74.59|75.22|74.62|75.18|74.58|12
1737944400000|2025-01-27 02:20:00|75.18|74.58|75.25|74.65|75.25|74.65|75.18|74.58|7
1737944410000|2025-01-27 02:20:10|75.26|74.66|75.34|74.74|75.34|74.74|75.26|74.66|5
1737944430000|2025-01-27 02:20:30|75.33|74.73|75.35|74.75|75.35|74.75|75.33|74.73|3
1737944440000|2025-01-27 02:20:40|75.39|74.79|75.44|74.84|75.44|74.84|75.35|74.75|8
1737944450000|2025-01-27 02:20:50|75.41|74.81|75.46|74.86|75.47|74.87|75.41|74.81|8
1737944460000|2025-01-27 02:21:00|75.45|74.85|75.38|74.78|75.46|74.86|75.38|74.78|7
1737944470000|2025-01-27 02:21:10|75.37|74.77|75.31|74.71|75.37|74.77|75.28|74.68|10
1737944480000|2025-01-27 02:21:20|75.37|74.77|75.27|74.67|75.37|74.77|75.26|74.66|14
1737944490000|2025-01-27 02:21:30|75.29|74.69|75.33|74.73|75.33|74.73|75.29|74.69|6
1737944500000|2025-01-27 02:21:40|75.36|74.76|75.35|74.75|75.36|74.76|75.31|74.71|7
1737944510000|2025-01-27 02:21:50|75.33|74.73|75.33|74.73|75.34|74.74|75.31|74.71|13
1737944520000|2025-01-27 02:22:00|75.34|74.74|75.43|74.83|75.43|74.83|75.34|74.74|7
1737944530000|2025-01-27 02:22:10|75.44|74.84|75.55|74.95|75.57|74.97|75.44|74.84|11
1737944540000|2025-01-27 02:22:20|75.54|74.94|75.55|74.95|75.55|74.95|75.54|74.94|2
1737944580000|2025-01-27 02:23:00|75.65|75.05|75.64|75.04|75.65|75.05|75.64|75.04|8
1737944590000|2025-01-27 02:23:10|75.63|75.03|75.56|74.96|75.65|75.05|75.56|74.96|9
1737944600000|2025-01-27 02:23:20|75.55|74.95|75.55|74.95|75.55|74.95|75.55|74.95|1
1737944610000|2025-01-27 02:23:30|75.54|74.94|75.55|74.95|75.57|74.97|75.54|74.94|5
1737944620000|2025-01-27 02:23:40|75.54|74.94|75.55|74.95|75.58|74.98|75.54|74.94|5
1737944630000|2025-01-27 02:23:50|75.56|74.96|75.55|74.95|75.56|74.96|75.54|74.94|4
1737944640000|2025-01-27 02:24:00|75.57|74.97|75.61|75.01|75.63|75.03|75.56|74.96|11
1737944650000|2025-01-27 02:24:10|75.65|75.05|75.56|74.96|75.65|75.05|75.56|74.96|6
1737944660000|2025-01-27 02:24:20|75.55|74.95|75.63|75.03|75.63|75.03|75.55|74.95|7
1737944670000|2025-01-27 02:24:30|75.64|75.04|75.61|75.01|75.64|75.04|75.57|74.97|7
1737944680000|2025-01-27 02:24:40|75.62|75.02|75.57|74.97|75.63|75.03|75.57|74.97|6
1737944690000|2025-01-27 02:24:50|75.56|74.96|75.56|74.96|75.56|74.96|75.55|74.95|3
1737944700000|2025-01-27 02:25:00|75.55|74.95|75.54|74.94|75.55|74.95|75.54|74.94|2
1737944710000|2025-01-27 02:25:10|75.55|74.95|75.55|74.95|75.56|74.96|75.55|74.95|3
1737944720000|2025-01-27 02:25:20|75.56|74.96|75.56|74.96|75.56|74.96|75.55|74.95|3
1737944730000|2025-01-27 02:25:30|75.58|74.98|75.55|74.95|75.59|74.99|75.55|74.95|6
1737944740000|2025-01-27 02:25:40|75.56|74.96|75.55|74.95|75.56|74.96|75.55|74.95|4
1737944770000|2025-01-27 02:26:10|75.57|74.97|75.55|74.95|75.58|74.98|75.55|74.95|5
1737944780000|2025-01-27 02:26:20|75.56|74.96|75.56|74.96|75.56|74.96|75.55|74.95|3
1737944790000|2025-01-27 02:26:30|75.55|74.95|75.57|74.97|75.61|75.01|75.55|74.95|9
1737944800000|2025-01-27 02:26:40|75.58|74.98|75.55|74.95|75.58|74.98|75.55|74.95|4
1737944810000|2025-01-27 02:26:50|75.54|74.94|75.53|74.93|75.56|74.96|75.48|74.88|10
1737944820000|2025-01-27 02:27:00|75.52|74.92|75.47|74.87|75.52|74.92|75.46|74.86|10
1737944830000|2025-01-27 02:27:10|75.48|74.88|75.46|74.86|75.48|74.88|75.46|74.86|7
1737944840000|2025-01-27 02:27:20|75.47|74.87|75.47|74.87|75.47|74.87|75.46|74.86|3
1737944850000|2025-01-27 02:27:30|75.46|74.86|75.47|74.87|75.47|74.87|75.46|74.86|4
1737944860000|2025-01-27 02:27:40|75.48|74.88|75.53|74.93|75.53|74.93|75.47|74.87|12
1737944870000|2025-01-27 02:27:50|75.55|74.95|75.55|74.95|75.55|74.95|75.54|74.94|5
1737944880000|2025-01-27 02:28:00|75.51|74.91|75.54|74.94|75.54|74.94|75.48|74.88|8
1737944890000|2025-01-27 02:28:10|75.53|74.93|75.5|74.9|75.53|74.93|75.48|74.88|10
1737944900000|2025-01-27 02:28:20|75.54|74.94|75.47|74.87|75.55|74.95|75.47|74.87|12
1737944910000|2025-01-27 02:28:30|75.48|74.88|75.56|74.96|75.56|74.96|75.47|74.87|10
1737944920000|2025-01-27 02:28:40|75.53|74.93|75.49|74.89|75.56|74.96|75.49|74.89|8
1737944930000|2025-01-27 02:28:50|75.51|74.91|75.53|74.93|75.55|74.95|75.48|74.88|16
1737944940000|2025-01-27 02:29:00|75.51|74.91|75.46|74.86|75.51|74.91|75.46|74.86|5
1737944950000|2025-01-27 02:29:10|75.45|74.85|75.46|74.86|75.47|74.87|75.45|74.85|4
1737944960000|2025-01-27 02:29:20|75.45|74.85|75.45|74.85|75.45|74.85|75.45|74.85|1
1737944970000|2025-01-27 02:29:30|75.41|74.81|75.36|74.76|75.41|74.81|75.36|74.76|6
1737945000000|2025-01-27 02:30:00|75.37|74.77|75.37|74.77|75.37|74.77|75.37|74.77|1
1737945020000|2025-01-27 02:30:20|75.38|74.78|75.39|74.79|75.44|74.84|75.38|74.78|10
1737945030000|2025-01-27 02:30:30|75.4|74.8|75.42|74.82|75.46|74.86|75.4|74.8|9
1737945040000|2025-01-27 02:30:40|75.41|74.81|75.42|74.82|75.42|74.82|75.37|74.77|11
1737945050000|2025-01-27 02:30:50|75.39|74.79|75.37|74.77|75.39|74.79|75.37|74.77|10
1737945060000|2025-01-27 02:31:00|75.36|74.76|75.25|74.65|75.36|74.76|75.25|74.65|8
1737945070000|2025-01-27 02:31:10|75.22|74.62|75.19|74.59|75.28|74.68|75.19|74.59|14
1737945080000|2025-01-27 02:31:20|75.18|74.58|75.18|74.58|75.21|74.61|75.18|74.58|6
1737945090000|2025-01-27 02:31:30|75.2|74.6|75.17|74.57|75.2|74.6|75.16|74.56|7
1737945100000|2025-01-27 02:31:40|75.16|74.56|75.17|74.57|75.18|74.58|75.16|74.56|4
1737945110000|2025-01-27 02:31:50|75.18|74.58|75.18|74.58|75.24|74.64|75.18|74.58|12
1737945120000|2025-01-27 02:32:00|75.21|74.61|75.26|74.66|75.28|74.68|75.21|74.61|8
1737945130000|2025-01-27 02:32:10|75.27|74.67|75.19|74.59|75.27|74.67|75.19|74.59|8
1737945140000|2025-01-27 02:32:20|75.18|74.58|75.17|74.57|75.22|74.62|75.17|74.57|10
1737945150000|2025-01-27 02:32:30|75.16|74.56|75.12|74.52|75.16|74.56|75.09|74.49|6
1737945160000|2025-01-27 02:32:40|75.1|74.5|75.07|74.47|75.14|74.54|75.07|74.47|10
1737945170000|2025-01-27 02:32:50|75.08|74.48|75.17|74.57|75.19|74.59|75.08|74.48|12
1737945180000|2025-01-27 02:33:00|75.18|74.58|75.22|74.62|75.24|74.64|75.18|74.58|14
1737945190000|2025-01-27 02:33:10|75.25|74.65|75.24|74.64|75.27|74.67|75.24|74.64|8
1737945200000|2025-01-27 02:33:20|75.25|74.65|75.16|74.56|75.25|74.65|75.16|74.56|9
1737945210000|2025-01-27 02:33:30|75.15|74.55|75.1|74.5|75.15|74.55|75.1|74.5|2
1737945220000|2025-01-27 02:33:40|75.09|74.49|75.07|74.47|75.09|74.49|75.03|74.43|10
1737945230000|2025-01-27 02:33:50|75.06|74.46|75.05|74.45|75.06|74.46|75.05|74.45|4
1737945240000|2025-01-27 02:34:00|75.03|74.43|75.01|74.41|75.07|74.47|75|74.4|14
1737945250000|2025-01-27 02:34:10|75|74.4|74.98|74.38|75.01|74.41|74.97|74.37|8
1737945260000|2025-01-27 02:34:20|74.97|74.37|75.01|74.41|75.01|74.41|74.97|74.37|15
1737945270000|2025-01-27 02:34:30|75.03|74.43|75.12|74.52|75.12|74.52|75.03|74.43|7
1737945280000|2025-01-27 02:34:40|75.13|74.53|75.16|74.56|75.16|74.56|75.13|74.53|7
1737945290000|2025-01-27 02:34:50|75.15|74.55|75.15|74.55|75.16|74.56|75.15|74.55|5
1737945300000|2025-01-27 02:35:00|75.14|74.54|75.12|74.52|75.18|74.58|75.12|74.52|11
1737945310000|2025-01-27 02:35:10|75.13|74.53|75.09|74.49|75.13|74.53|75.07|74.47|18
1737945320000|2025-01-27 02:35:20|75.1|74.5|75.07|74.47|75.12|74.52|75.07|74.47|6
1737945330000|2025-01-27 02:35:30|75.08|74.48|75.13|74.53|75.13|74.53|75.07|74.47|6
1737945340000|2025-01-27 02:35:40|75.18|74.58|75.16|74.56|75.19|74.59|75.15|74.55|6
1737945350000|2025-01-27 02:35:50|75.15|74.55|75.13|74.53|75.15|74.55|75.12|74.52|8
1737945360000|2025-01-27 02:36:00|75.14|74.54|75.05|74.45|75.16|74.56|75.05|74.45|16
1737945370000|2025-01-27 02:36:10|75.04|74.44|75.06|74.46|75.1|74.5|75.04|74.44|8
1737945380000|2025-01-27 02:36:20|75.07|74.47|75.08|74.48|75.12|74.52|75.07|74.47|9
1737945390000|2025-01-27 02:36:30|75.07|74.47|75.05|74.45|75.07|74.47|75.05|74.45|3
1737945400000|2025-01-27 02:36:40|75.04|74.44|75.14|74.54|75.15|74.55|75.04|74.44|8
1737945410000|2025-01-27 02:36:50|75.17|74.57|75.17|74.57|75.24|74.64|75.15|74.55|15
1737945420000|2025-01-27 02:37:00|75.16|74.56|75.2|74.6|75.21|74.61|75.15|74.55|11
1737945430000|2025-01-27 02:37:10|75.21|74.61|75.21|74.61|75.21|74.61|75.21|74.61|1
1737945440000|2025-01-27 02:37:20|75.2|74.6|75.17|74.57|75.2|74.6|75.16|74.56|12
1737945450000|2025-01-27 02:37:30|75.16|74.56|75.14|74.54|75.16|74.56|75.13|74.53|6
1737945460000|2025-01-27 02:37:40|75.15|74.55|75.22|74.62|75.22|74.62|75.15|74.55|10
1737945470000|2025-01-27 02:37:50|75.26|74.66|75.26|74.66|75.26|74.66|75.22|74.62|7
1737945480000|2025-01-27 02:38:00|75.25|74.65|75.14|74.54|75.26|74.66|75.14|74.54|13
1737945500000|2025-01-27 02:38:20|75.13|74.53|75.09|74.49|75.13|74.53|75.09|74.49|4
1737945520000|2025-01-27 02:38:40|75.19|74.59|75.26|74.66|75.27|74.67|75.19|74.59|9
1737945530000|2025-01-27 02:38:50|75.27|74.67|75.25|74.65|75.27|74.67|75.23|74.63|14
1737945540000|2025-01-27 02:39:00|75.24|74.64|75.24|74.64|75.26|74.66|75.23|74.63|8
1737945550000|2025-01-27 02:39:10|75.26|74.66|75.24|74.64|75.26|74.66|75.24|74.64|3
1737945560000|2025-01-27 02:39:20|75.23|74.63|75.17|74.57|75.23|74.63|75.17|74.57|4
1737945570000|2025-01-27 02:39:30|75.16|74.56|75.16|74.56|75.17|74.57|75.16|74.56|3
1737945580000|2025-01-27 02:39:40|75.15|74.55|75.14|74.54|75.16|74.56|75.14|74.54|6
1737945600000|2025-01-27 02:40:00|75.13|74.53|75.12|74.52|75.13|74.53|75.06|74.46|8
1737945610000|2025-01-27 02:40:10|75.14|74.54|75.07|74.47|75.14|74.54|75.07|74.47|8
1737945620000|2025-01-27 02:40:20|75.1|74.5|75.14|74.54|75.14|74.54|75.1|74.5|5
1737945630000|2025-01-27 02:40:30|75.17|74.57|75.16|74.56|75.17|74.57|75.15|74.55|5
1737945640000|2025-01-27 02:40:40|75.19|74.59|75.21|74.61|75.21|74.61|75.19|74.59|5
1737945650000|2025-01-27 02:40:50|75.22|74.62|75.23|74.63|75.26|74.66|75.22|74.62|5
1737945660000|2025-01-27 02:41:00|75.26|74.66|75.25|74.65|75.31|74.71|75.23|74.63|11
1737945670000|2025-01-27 02:41:10|75.23|74.63|75.17|74.57|75.25|74.65|75.17|74.57|13
1737945680000|2025-01-27 02:41:20|75.16|74.56|75.3|74.7|75.3|74.7|75.16|74.56|10
1737945690000|2025-01-27 02:41:30|75.31|74.71|75.35|74.75|75.35|74.75|75.31|74.71|7
1737945700000|2025-01-27 02:41:40|75.36|74.76|75.4|74.8|75.4|74.8|75.35|74.75|3
1737945710000|2025-01-27 02:41:50|75.41|74.81|75.38|74.78|75.45|74.85|75.38|74.78|11
1737945720000|2025-01-27 02:42:00|75.37|74.77|75.35|74.75|75.37|74.77|75.31|74.71|11
1737945730000|2025-01-27 02:42:10|75.34|74.74|75.27|74.67|75.35|74.75|75.27|74.67|16
1737945740000|2025-01-27 02:42:20|75.26|74.66|75.27|74.67|75.27|74.67|75.26|74.66|2
1737945750000|2025-01-27 02:42:30|75.26|74.66|75.25|74.65|75.26|74.66|75.24|74.64|7
1737945760000|2025-01-27 02:42:40|75.24|74.64|75.26|74.66|75.26|74.66|75.24|74.64|3
1737945770000|2025-01-27 02:42:50|75.25|74.65|75.27|74.67|75.33|74.73|75.25|74.65|11
1737945780000|2025-01-27 02:43:00|75.26|74.66|75.29|74.69|75.29|74.69|75.25|74.65|8
1737945790000|2025-01-27 02:43:10|75.28|74.68|75.34|74.74|75.34|74.74|75.25|74.65|10
1737945800000|2025-01-27 02:43:20|75.37|74.77|75.36|74.76|75.37|74.77|75.33|74.73|6
1737945820000|2025-01-27 02:43:40|75.35|74.75|75.36|74.76|75.36|74.76|75.33|74.73|6
1737945830000|2025-01-27 02:43:50|75.34|74.74|75.33|74.73|75.35|74.75|75.31|74.71|7
1737945840000|2025-01-27 02:44:00|75.35|74.75|75.3|74.7|75.35|74.75|75.26|74.66|11
1737945850000|2025-01-27 02:44:10|75.29|74.69|75.26|74.66|75.29|74.69|75.26|74.66|8
1737945860000|2025-01-27 02:44:20|75.25|74.65|75.26|74.66|75.26|74.66|75.24|74.64|6
1737945870000|2025-01-27 02:44:30|75.25|74.65|75.25|74.65|75.25|74.65|75.25|74.65|1
1737945880000|2025-01-27 02:44:40|75.26|74.66|75.25|74.65|75.26|74.66|75.25|74.65|4
1737945900000|2025-01-27 02:45:00|75.24|74.64|75.17|74.57|75.25|74.65|75.16|74.56|10
1737945920000|2025-01-27 02:45:20|75.15|74.55|75.16|74.56|75.16|74.56|75.15|74.55|4
1737945930000|2025-01-27 02:45:30|75.15|74.55|75.15|74.55|75.17|74.57|75.15|74.55|5
1737945940000|2025-01-27 02:45:40|75.14|74.54|75.1|74.5|75.14|74.54|75.07|74.47|10
1737945950000|2025-01-27 02:45:50|75.15|74.55|75.08|74.48|75.15|74.55|75.08|74.48|7
1737945960000|2025-01-27 02:46:00|75.07|74.47|75.07|74.47|75.08|74.48|75.06|74.46|4
1737945970000|2025-01-27 02:46:10|75.06|74.46|75.07|74.47|75.11|74.51|75.06|74.46|8
1737945980000|2025-01-27 02:46:20|75.06|74.46|75.06|74.46|75.1|74.5|75.06|74.46|11
1737945990000|2025-01-27 02:46:30|75.07|74.47|75.1|74.5|75.14|74.54|75.06|74.46|12
1737946000000|2025-01-27 02:46:40|75.11|74.51|75.07|74.47|75.11|74.51|75.06|74.46|7
1737946010000|2025-01-27 02:46:50|75.08|74.48|75.1|74.5|75.12|74.52|75.07|74.47|9
1737946020000|2025-01-27 02:47:00|75.08|74.48|75.06|74.46|75.08|74.48|75.06|74.46|3
1737946030000|2025-01-27 02:47:10|75.07|74.47|75|74.4|75.07|74.47|75|74.4|7
1737946040000|2025-01-27 02:47:20|74.99|74.39|74.97|74.37|75.03|74.43|74.96|74.36|15
1737946050000|2025-01-27 02:47:30|74.98|74.38|74.9|74.3|75|74.4|74.9|74.3|7
1737946060000|2025-01-27 02:47:40|74.89|74.29|74.94|74.34|74.94|74.34|74.85|74.25|10
1737946070000|2025-01-27 02:47:50|74.95|74.35|74.95|74.35|74.95|74.35|74.94|74.34|3
1737946080000|2025-01-27 02:48:00|74.96|74.36|75.01|74.41|75.02|74.42|74.96|74.36|13
1737946090000|2025-01-27 02:48:10|75.05|74.45|75.01|74.41|75.05|74.45|74.96|74.36|20
1737946100000|2025-01-27 02:48:20|75.02|74.42|75.05|74.45|75.05|74.45|75.02|74.42|6
1737946110000|2025-01-27 02:48:30|75.06|74.46|75.05|74.45|75.06|74.46|75.05|74.45|4
1737946120000|2025-01-27 02:48:40|75.04|74.44|75.04|74.44|75.05|74.45|75.04|74.44|3
1737946130000|2025-01-27 02:48:50|75.03|74.43|74.97|74.37|75.03|74.43|74.95|74.35|14
1737946140000|2025-01-27 02:49:00|74.96|74.36|74.94|74.34|74.97|74.37|74.94|74.34|9
1737946150000|2025-01-27 02:49:10|74.95|74.35|74.93|74.33|74.95|74.35|74.93|74.33|4
1737946160000|2025-01-27 02:49:20|74.94|74.34|74.95|74.35|74.95|74.35|74.91|74.31|7
1737946170000|2025-01-27 02:49:30|74.93|74.33|74.94|74.34|74.94|74.34|74.93|74.33|2
1737946180000|2025-01-27 02:49:40|74.95|74.35|75.03|74.43|75.03|74.43|74.95|74.35|5
1737946190000|2025-01-27 02:49:50|75.01|74.41|75.02|74.42|75.02|74.42|74.98|74.38|5
1737946200000|2025-01-27 02:50:00|75.03|74.43|74.99|74.39|75.03|74.43|74.95|74.35|9
1737946210000|2025-01-27 02:50:10|75|74.4|75.07|74.47|75.07|74.47|75|74.4|5
1737946220000|2025-01-27 02:50:20|75.08|74.48|75.13|74.53|75.13|74.53|75.06|74.46|7
1737946230000|2025-01-27 02:50:30|75.14|74.54|75.13|74.53|75.15|74.55|75.13|74.53|5
1737946240000|2025-01-27 02:50:40|75.14|74.54|75.14|74.54|75.15|74.55|75.13|74.53|4
1737946250000|2025-01-27 02:50:50|75.12|74.52|75.11|74.51|75.12|74.52|75.11|74.51|2
1737946260000|2025-01-27 02:51:00|75.1|74.5|75.06|74.46|75.1|74.5|75.04|74.44|11
1737946270000|2025-01-27 02:51:10|75.05|74.45|74.96|74.36|75.05|74.45|74.95|74.35|10
1737946280000|2025-01-27 02:51:20|74.95|74.35|74.95|74.35|74.97|74.37|74.94|74.34|6
1737946290000|2025-01-27 02:51:30|74.94|74.34|74.92|74.32|74.95|74.35|74.87|74.27|15
1737946300000|2025-01-27 02:51:40|74.93|74.33|75.02|74.42|75.02|74.42|74.93|74.33|10
1737946310000|2025-01-27 02:51:50|75.01|74.41|75|74.4|75.02|74.42|75|74.4|5
1737946320000|2025-01-27 02:52:00|75.02|74.42|75.13|74.53|75.14|74.54|75.01|74.41|12
1737946330000|2025-01-27 02:52:10|75.12|74.52|75.1|74.5|75.14|74.54|75.1|74.5|8
1737946340000|2025-01-27 02:52:20|75.09|74.49|75.1|74.5|75.13|74.53|75.09|74.49|6
1737946350000|2025-01-27 02:52:30|75.14|74.54|75.14|74.54|75.15|74.55|75.11|74.51|7
1737946360000|2025-01-27 02:52:40|75.15|74.55|75.1|74.5|75.15|74.55|75.1|74.5|6
1737946370000|2025-01-27 02:52:50|75.06|74.46|75.11|74.51|75.13|74.53|75.06|74.46|4
1737946380000|2025-01-27 02:53:00|75.14|74.54|75.1|74.5|75.14|74.54|75.09|74.49|8
1737946390000|2025-01-27 02:53:10|75.11|74.51|75.1|74.5|75.12|74.52|75.08|74.48|11
1737946400000|2025-01-27 02:53:20|75.11|74.51|75.07|74.47|75.13|74.53|75.06|74.46|13
1737946410000|2025-01-27 02:53:30|75.08|74.48|75.09|74.49|75.11|74.51|75.07|74.47|12
1737946420000|2025-01-27 02:53:40|75.1|74.5|75.1|74.5|75.11|74.51|75.1|74.5|3
1737946430000|2025-01-27 02:53:50|75.11|74.51|75.13|74.53|75.13|74.53|75.11|74.51|2
1737946440000|2025-01-27 02:54:00|75.12|74.52|75.13|74.53|75.13|74.53|75.12|74.52|4
1737946460000|2025-01-27 02:54:20|75.12|74.52|75.13|74.53|75.13|74.53|75.12|74.52|2
1737946470000|2025-01-27 02:54:30|75.14|74.54|75.14|74.54|75.14|74.54|75.14|74.54|1
1737946480000|2025-01-27 02:54:40|75.15|74.55|75.15|74.55|75.15|74.55|75.15|74.55|1
1737946500000|2025-01-27 02:55:00|75.14|74.54|75.03|74.43|75.14|74.54|75.03|74.43|10
1737946510000|2025-01-27 02:55:10|75.02|74.42|75.02|74.42|75.02|74.42|75.02|74.42|1
1737946520000|2025-01-27 02:55:20|75.01|74.41|75.01|74.41|75.01|74.41|75.01|74.41|1
1737946530000|2025-01-27 02:55:30|75.03|74.43|75.02|74.42|75.04|74.44|75.02|74.42|5
1737946540000|2025-01-27 02:55:40|75.04|74.44|75.03|74.43|75.05|74.45|75.03|74.43|3
1737946550000|2025-01-27 02:55:50|75.02|74.42|75.02|74.42|75.05|74.45|75.02|74.42|5
1737946560000|2025-01-27 02:56:00|75.01|74.41|75.04|74.44|75.05|74.45|75.01|74.41|3
1737946570000|2025-01-27 02:56:10|75.03|74.43|75.02|74.42|75.03|74.43|75.02|74.42|2
1737946590000|2025-01-27 02:56:30|75.03|74.43|75.09|74.49|75.12|74.52|75.03|74.43|10
1737946600000|2025-01-27 02:56:40|75.13|74.53|75.12|74.52|75.13|74.53|75.11|74.51|3
1737946610000|2025-01-27 02:56:50|75.1|74.5|75.14|74.54|75.15|74.55|75.05|74.45|11
1737946620000|2025-01-27 02:57:00|75.13|74.53|75.05|74.45|75.13|74.53|75.05|74.45|8
1737946630000|2025-01-27 02:57:10|75.07|74.47|75.04|74.44|75.07|74.47|75.04|74.44|4
1737946640000|2025-01-27 02:57:20|75.06|74.46|75.03|74.43|75.06|74.46|75.03|74.43|4
1737946660000|2025-01-27 02:57:40|75.06|74.46|75.04|74.44|75.06|74.46|75.02|74.42|5
1737946670000|2025-01-27 02:57:50|75.03|74.43|75.04|74.44|75.04|74.44|75.03|74.43|4
1737946680000|2025-01-27 02:58:00|75.06|74.46|75.05|74.45|75.11|74.51|75.05|74.45|6
1737946690000|2025-01-27 02:58:10|75.04|74.44|75.05|74.45|75.13|74.53|75.03|74.43|11
1737946700000|2025-01-27 02:58:20|75.04|74.44|75.04|74.44|75.04|74.44|75.04|74.44|1
1737946710000|2025-01-27 02:58:30|75.06|74.46|75.12|74.52|75.13|74.53|75.04|74.44|8
1737946720000|2025-01-27 02:58:40|75.13|74.53|75.05|74.45|75.13|74.53|75.05|74.45|11
1737946740000|2025-01-27 02:59:00|75.04|74.44|75.03|74.43|75.05|74.45|75.03|74.43|4
1737946750000|2025-01-27 02:59:10|75.04|74.44|75.1|74.5|75.14|74.54|75.04|74.44|6
1737946760000|2025-01-27 02:59:20|75.13|74.53|75.06|74.46|75.13|74.53|75.05|74.45|6
1737946780000|2025-01-27 02:59:40|75.12|74.52|75.14|74.54|75.16|74.56|75.12|74.52|9
1737946800000|2025-01-27 03:00:00|75.13|74.53|75.14|74.54|75.14|74.54|75.12|74.52|5
1737946810000|2025-01-27 03:00:10|75.12|74.52|75.13|74.53|75.14|74.54|75.12|74.52|4
1737946820000|2025-01-27 03:00:20|75.12|74.52|75.13|74.53|75.13|74.53|75.12|74.52|2
1737946830000|2025-01-27 03:00:30|75.12|74.52|75.1|74.5|75.13|74.53|75.1|74.5|5
1737946840000|2025-01-27 03:00:40|75.09|74.49|75.14|74.54|75.14|74.54|75.04|74.44|12
1737946850000|2025-01-27 03:00:50|75.13|74.53|75.15|74.55|75.16|74.56|75.13|74.53|4
1737946860000|2025-01-27 03:01:00|75.16|74.56|75.19|74.59|75.19|74.59|75.15|74.55|7
1737946870000|2025-01-27 03:01:10|75.17|74.57|75.14|74.54|75.19|74.59|75.14|74.54|8
1737946880000|2025-01-27 03:01:20|75.15|74.55|75.14|74.54|75.15|74.55|75.14|74.54|4
1737946890000|2025-01-27 03:01:30|75.13|74.53|75.08|74.48|75.13|74.53|75.07|74.47|8
1737946900000|2025-01-27 03:01:40|75.07|74.47|75.12|74.52|75.15|74.55|75.06|74.46|9
1737946910000|2025-01-27 03:01:50|75.11|74.51|75.2|74.6|75.2|74.6|75.11|74.51|15
1737946920000|2025-01-27 03:02:00|75.21|74.61|75.25|74.65|75.25|74.65|75.21|74.61|2
1737946930000|2025-01-27 03:02:10|75.23|74.63|75.17|74.57|75.24|74.64|75.17|74.57|8
1737946940000|2025-01-27 03:02:20|75.16|74.56|75.13|74.53|75.16|74.56|75.08|74.48|16
1737946950000|2025-01-27 03:02:30|75.14|74.54|75.14|74.54|75.14|74.54|75.13|74.53|3
1737946960000|2025-01-27 03:02:40|75.19|74.59|75.18|74.58|75.19|74.59|75.14|74.54|5
1737946970000|2025-01-27 03:02:50|75.2|74.6|75.31|74.71|75.31|74.71|75.2|74.6|13
1737946980000|2025-01-27 03:03:00|75.27|74.67|75.27|74.67|75.27|74.67|75.25|74.65|5
1737946990000|2025-01-27 03:03:10|75.26|74.66|75.24|74.64|75.29|74.69|75.24|74.64|11
1737947000000|2025-01-27 03:03:20|75.31|74.71|75.36|74.76|75.36|74.76|75.3|74.7|10
1737947010000|2025-01-27 03:03:30|75.35|74.75|75.35|74.75|75.35|74.75|75.35|74.75|1
1737947020000|2025-01-27 03:03:40|75.36|74.76|75.36|74.76|75.36|74.76|75.36|74.76|1
1737947030000|2025-01-27 03:03:50|75.35|74.75|75.39|74.79|75.39|74.79|75.35|74.75|4
1737947040000|2025-01-27 03:04:00|75.38|74.78|75.34|74.74|75.41|74.81|75.34|74.74|10
1737947050000|2025-01-27 03:04:10|75.35|74.75|75.34|74.74|75.36|74.76|75.33|74.73|7
1737947060000|2025-01-27 03:04:20|75.35|74.75|75.34|74.74|75.35|74.75|75.34|74.74|2
1737947070000|2025-01-27 03:04:30|75.39|74.79|75.46|74.86|75.46|74.86|75.39|74.79|5
1737947080000|2025-01-27 03:04:40|75.48|74.88|75.57|74.97|75.57|74.97|75.48|74.88|13
1737947090000|2025-01-27 03:04:50|75.58|74.98|75.57|74.97|75.61|75.01|75.56|74.96|13
1737947100000|2025-01-27 03:05:00|75.59|74.99|75.6|75|75.6|75|75.55|74.95|16
1737947110000|2025-01-27 03:05:10|75.57|74.97|75.56|74.96|75.58|74.98|75.56|74.96|7
1737947120000|2025-01-27 03:05:20|75.58|74.98|75.55|74.95|75.58|74.98|75.55|74.95|3
1737947140000|2025-01-27 03:05:40|75.54|74.94|75.55|74.95|75.57|74.97|75.54|74.94|8
1737947160000|2025-01-27 03:06:00|75.54|74.94|75.5|74.9|75.54|74.94|75.5|74.9|3
1737947180000|2025-01-27 03:06:20|75.51|74.91|75.5|74.9|75.51|74.91|75.5|74.9|2
1737947190000|2025-01-27 03:06:30|75.49|74.89|75.46|74.86|75.49|74.89|75.45|74.85|10
1737947200000|2025-01-27 03:06:40|75.45|74.85|75.48|74.88|75.48|74.88|75.39|74.79|11
1737947210000|2025-01-27 03:06:50|75.47|74.87|75.47|74.87|75.47|74.87|75.47|74.87|1
1737947220000|2025-01-27 03:07:00|75.46|74.86|75.46|74.86|75.47|74.87|75.45|74.85|5
1737947230000|2025-01-27 03:07:10|75.47|74.87|75.47|74.87|75.47|74.87|75.47|74.87|1
1737947240000|2025-01-27 03:07:20|75.46|74.86|75.44|74.84|75.46|74.86|75.44|74.84|3
1737947250000|2025-01-27 03:07:30|75.45|74.85|75.54|74.94|75.55|74.95|75.44|74.84|16
1737947260000|2025-01-27 03:07:40|75.55|74.95|75.54|74.94|75.55|74.95|75.54|74.94|2
1737947280000|2025-01-27 03:08:00|75.55|74.95|75.56|74.96|75.56|74.96|75.55|74.95|2
1737947330000|2025-01-27 03:08:50|75.58|74.98|75.56|74.96|75.58|74.98|75.56|74.96|3
1737947340000|2025-01-27 03:09:00|75.55|74.95|75.55|74.95|75.55|74.95|75.55|74.95|1
1737947350000|2025-01-27 03:09:10|75.54|74.94|75.56|74.96|75.56|74.96|75.54|74.94|3
1737947360000|2025-01-27 03:09:20|75.55|74.95|75.55|74.95|75.55|74.95|75.55|74.95|1
1737947370000|2025-01-27 03:09:30|75.56|74.96|75.55|74.95|75.57|74.97|75.55|74.95|7
1737947380000|2025-01-27 03:09:40|75.56|74.96|75.55|74.95|75.56|74.96|75.55|74.95|6
1737947400000|2025-01-27 03:10:00|75.56|74.96|75.56|74.96|75.56|74.96|75.54|74.94|4
1737947430000|2025-01-27 03:10:30|75.55|74.95|75.56|74.96|75.56|74.96|75.55|74.95|2
1737947440000|2025-01-27 03:10:40|75.65|75.05|75.65|75.05|75.65|75.05|75.64|75.04|7
1737947450000|2025-01-27 03:10:50|75.64|75.04|75.66|75.06|75.66|75.06|75.64|75.04|3
1737947460000|2025-01-27 03:11:00|75.67|75.07|75.67|75.07|75.67|75.07|75.66|75.06|3
1737947470000|2025-01-27 03:11:10|75.66|75.06|75.66|75.06|75.66|75.06|75.66|75.06|1
1737947480000|2025-01-27 03:11:20|75.67|75.07|75.67|75.07|75.67|75.07|75.67|75.07|1
1737947490000|2025-01-27 03:11:30|75.66|75.06|75.76|75.16|75.76|75.16|75.66|75.06|8
1737947500000|2025-01-27 03:11:40|75.75|75.15|75.76|75.16|75.76|75.16|75.75|75.15|4
1737947510000|2025-01-27 03:11:50|75.75|75.15|75.76|75.16|75.76|75.16|75.75|75.15|2
1737947520000|2025-01-27 03:12:00|75.75|75.15|75.75|75.15|75.76|75.16|75.75|75.15|3
1737947530000|2025-01-27 03:12:10|75.76|75.16|75.76|75.16|75.76|75.16|75.76|75.16|1
1737947540000|2025-01-27 03:12:20|75.75|75.15|75.77|75.17|75.77|75.17|75.75|75.15|4
1737947550000|2025-01-27 03:12:30|75.76|75.16|75.76|75.16|75.76|75.16|75.76|75.16|1
1737947560000|2025-01-27 03:12:40|75.75|75.15|75.75|75.15|75.76|75.16|75.75|75.15|3
1737947570000|2025-01-27 03:12:50|75.76|75.16|75.75|75.15|75.76|75.16|75.75|75.15|2
1737947580000|2025-01-27 03:13:00|75.76|75.16|75.75|75.15|75.77|75.17|75.75|75.15|7
1737947590000|2025-01-27 03:13:10|75.76|75.16|75.76|75.16|75.76|75.16|75.76|75.16|1
1737947610000|2025-01-27 03:13:30|75.75|75.15|75.75|75.15|75.75|75.15|75.75|75.15|1
1737947630000|2025-01-27 03:13:50|75.76|75.16|75.77|75.17|75.77|75.17|75.76|75.16|2
1737947640000|2025-01-27 03:14:00|75.78|75.18|75.78|75.18|75.78|75.18|75.78|75.18|1
1737947650000|2025-01-27 03:14:10|75.77|75.17|75.76|75.16|75.78|75.18|75.76|75.16|4
1737947660000|2025-01-27 03:14:20|75.78|75.18|75.76|75.16|75.78|75.18|75.76|75.16|5
1737947670000|2025-01-27 03:14:30|75.78|75.18|75.76|75.16|75.78|75.18|75.76|75.16|2
1737947680000|2025-01-27 03:14:40|75.77|75.17|75.77|75.17|75.77|75.17|75.77|75.17|1
1737947690000|2025-01-27 03:14:50|75.76|75.16|75.84|75.24|75.84|75.24|75.75|75.15|5
1737947700000|2025-01-27 03:15:00|75.83|75.23|75.77|75.17|75.83|75.23|75.77|75.17|6
1737947730000|2025-01-27 03:15:30|75.86|75.26|75.86|75.26|75.86|75.26|75.86|75.26|1
1737947740000|2025-01-27 03:15:40|75.87|75.27|75.87|75.27|75.9|75.3|75.87|75.27|3
1737947750000|2025-01-27 03:15:50|75.86|75.26|75.86|75.26|75.86|75.26|75.86|75.26|1
1737947770000|2025-01-27 03:16:10|75.88|75.28|75.85|75.25|75.88|75.28|75.85|75.25|3
1737947780000|2025-01-27 03:16:20|75.87|75.27|75.85|75.25|75.87|75.27|75.85|75.25|3
1737947790000|2025-01-27 03:16:30|75.86|75.26|75.86|75.26|75.86|75.26|75.86|75.26|1
1737947800000|2025-01-27 03:16:40|75.87|75.27|75.95|75.35|75.96|75.36|75.87|75.27|11
1737947820000|2025-01-27 03:17:00|75.96|75.36|75.96|75.36|75.97|75.37|75.95|75.35|6
1737947830000|2025-01-27 03:17:10|75.95|75.35|75.95|75.35|75.95|75.35|75.95|75.35|1
1737947840000|2025-01-27 03:17:20|75.96|75.36|75.95|75.35|75.96|75.36|75.95|75.35|2
1737947870000|2025-01-27 03:17:50|75.97|75.37|75.95|75.35|75.97|75.37|75.95|75.35|3
1737947880000|2025-01-27 03:18:00|75.94|75.34|75.95|75.35|75.96|75.36|75.94|75.34|4
1737947890000|2025-01-27 03:18:10|75.96|75.36|76.05|75.45|76.05|75.45|75.96|75.36|9
1737947900000|2025-01-27 03:18:20|76.06|75.46|76.05|75.45|76.06|75.46|76.05|75.45|2
1737947920000|2025-01-27 03:18:40|76.06|75.46|76.05|75.45|76.06|75.46|76.05|75.45|2
1737947930000|2025-01-27 03:18:50|76.06|75.46|76.06|75.46|76.06|75.46|76.05|75.45|3
1737947940000|2025-01-27 03:19:00|76.11|75.51|76.07|75.47|76.11|75.51|76.06|75.46|7
1737947950000|2025-01-27 03:19:10|76.06|75.46|76.06|75.46|76.06|75.46|76.06|75.46|1
1737947980000|2025-01-27 03:19:40|76.07|75.47|76.07|75.47|76.07|75.47|76.07|75.47|1
1737947990000|2025-01-27 03:19:50|76.1|75.5|76.14|75.54|76.14|75.54|76.1|75.5|3
1737948000000|2025-01-27 03:20:00|76.15|75.55|76.15|75.55|76.17|75.57|76.14|75.54|7
1737948010000|2025-01-27 03:20:10|76.16|75.56|76.16|75.56|76.16|75.56|76.15|75.55|3
1737948030000|2025-01-27 03:20:30|76.17|75.57|76.25|75.65|76.25|75.65|76.16|75.56|7
1737948060000|2025-01-27 03:21:00|76.26|75.66|76.25|75.65|76.26|75.66|76.24|75.64|5
1737948070000|2025-01-27 03:21:10|76.24|75.64|76.23|75.63|76.25|75.65|76.17|75.57|9
1737948080000|2025-01-27 03:21:20|76.25|75.65|76.23|75.63|76.25|75.65|76.23|75.63|3
1737948090000|2025-01-27 03:21:30|76.24|75.64|76.16|75.56|76.26|75.66|76.16|75.56|8
1737948100000|2025-01-27 03:21:40|76.19|75.59|76.23|75.63|76.23|75.63|76.19|75.59|8
1737948110000|2025-01-27 03:21:50|76.22|75.62|76.24|75.64|76.26|75.66|76.22|75.62|10
1737948120000|2025-01-27 03:22:00|76.25|75.65|76.16|75.56|76.25|75.65|76.16|75.56|8
1737948130000|2025-01-27 03:22:10|76.18|75.58|76.18|75.58|76.18|75.58|76.17|75.57|3
1737948140000|2025-01-27 03:22:20|76.19|75.59|76.24|75.64|76.25|75.65|76.19|75.59|7
1737948150000|2025-01-27 03:22:30|76.25|75.65|76.25|75.65|76.26|75.66|76.25|75.65|3
1737948160000|2025-01-27 03:22:40|76.26|75.66|76.2|75.6|76.26|75.66|76.2|75.6|5
1737948170000|2025-01-27 03:22:50|76.17|75.57|76.16|75.56|76.17|75.57|76.15|75.55|4
1737948180000|2025-01-27 03:23:00|76.15|75.55|76.17|75.57|76.19|75.59|76.15|75.55|8
1737948190000|2025-01-27 03:23:10|76.2|75.6|76.17|75.57|76.2|75.6|76.17|75.57|3
1737948200000|2025-01-27 03:23:20|76.18|75.58|76.16|75.56|76.18|75.58|76.16|75.56|3
1737948210000|2025-01-27 03:23:30|76.2|75.6|76.24|75.64|76.24|75.64|76.2|75.6|4
1737948220000|2025-01-27 03:23:40|76.26|75.66|76.31|75.71|76.31|75.71|76.24|75.64|3
1737948230000|2025-01-27 03:23:50|76.32|75.72|76.34|75.74|76.35|75.75|76.31|75.71|10
1737948240000|2025-01-27 03:24:00|76.33|75.73|76.27|75.67|76.34|75.74|76.26|75.66|10
1737948250000|2025-01-27 03:24:10|76.26|75.66|76.2|75.6|76.26|75.66|76.2|75.6|7
1737948260000|2025-01-27 03:24:20|76.21|75.61|76.2|75.6|76.21|75.61|76.2|75.6|2
1737948270000|2025-01-27 03:24:30|76.21|75.61|76.2|75.6|76.21|75.61|76.2|75.6|2
1737948280000|2025-01-27 03:24:40|76.14|75.54|76.14|75.54|76.14|75.54|76.14|75.54|1
1737948290000|2025-01-27 03:24:50|76.13|75.53|76.13|75.53|76.15|75.55|76.13|75.53|4
1737948300000|2025-01-27 03:25:00|76.14|75.54|76.14|75.54|76.15|75.55|76.06|75.46|10
1737948310000|2025-01-27 03:25:10|76.13|75.53|76.07|75.47|76.15|75.55|76.06|75.46|11
1737948320000|2025-01-27 03:25:20|76.06|75.46|76.06|75.46|76.06|75.46|76.06|75.46|1
1737948330000|2025-01-27 03:25:30|76.05|75.45|76.05|75.45|76.05|75.45|76.05|75.45|1
1737948340000|2025-01-27 03:25:40|76.06|75.46|76.06|75.46|76.06|75.46|76.06|75.46|1
1737948350000|2025-01-27 03:25:50|76.05|75.45|76.05|75.45|76.05|75.45|76.05|75.45|1
1737948390000|2025-01-27 03:26:30|76.03|75.43|76.05|75.45|76.05|75.45|76.03|75.43|3
1737948410000|2025-01-27 03:26:50|76.04|75.44|76.05|75.45|76.05|75.45|76.04|75.44|4
1737948430000|2025-01-27 03:27:10|76.04|75.44|76.04|75.44|76.04|75.44|76.04|75.44|1
1737948440000|2025-01-27 03:27:20|76.05|75.45|76.05|75.45|76.05|75.45|76.05|75.45|1
1737948460000|2025-01-27 03:27:40|76.03|75.43|75.99|75.39|76.03|75.43|75.98|75.38|9
1737948480000|2025-01-27 03:28:00|75.98|75.38|75.98|75.38|75.98|75.38|75.98|75.38|1
1737948520000|2025-01-27 03:28:40|76.01|75.41|75.98|75.38|76.02|75.42|75.98|75.38|5
1737948530000|2025-01-27 03:28:50|76|75.4|76.03|75.43|76.03|75.43|76|75.4|5
1737948540000|2025-01-27 03:29:00|76.04|75.44|76.03|75.43|76.05|75.45|76.03|75.43|4
1737948550000|2025-01-27 03:29:10|76.05|75.45|76.06|75.46|76.06|75.46|76.05|75.45|2
1737948570000|2025-01-27 03:29:30|76.07|75.47|76.12|75.52|76.12|75.52|76.07|75.47|3
1737948580000|2025-01-27 03:29:40|76.13|75.53|76.09|75.49|76.14|75.54|76.08|75.48|8
1737948590000|2025-01-27 03:29:50|76.1|75.5|76.09|75.49|76.11|75.51|76.08|75.48|7
1737948600000|2025-01-27 03:30:00|76.07|75.47|76.08|75.48|76.09|75.49|76.06|75.46|7
1737948610000|2025-01-27 03:30:10|76.09|75.49|76.08|75.48|76.09|75.49|76.07|75.47|4
1737948620000|2025-01-27 03:30:20|76.07|75.47|76.08|75.48|76.08|75.48|76.07|75.47|4
1737948630000|2025-01-27 03:30:30|76.05|75.45|76.05|75.45|76.06|75.46|76.05|75.45|3
1737948640000|2025-01-27 03:30:40|76.04|75.44|75.98|75.38|76.04|75.44|75.97|75.37|7
1737948660000|2025-01-27 03:31:00|75.97|75.37|75.97|75.37|75.97|75.37|75.97|75.37|1
1737948670000|2025-01-27 03:31:10|75.96|75.36|75.96|75.36|75.98|75.38|75.96|75.36|8
1737948680000|2025-01-27 03:31:20|75.97|75.37|75.97|75.37|75.97|75.37|75.97|75.37|1
1737948700000|2025-01-27 03:31:40|75.96|75.36|75.98|75.38|75.98|75.38|75.96|75.36|3
1737948710000|2025-01-27 03:31:50|75.97|75.37|75.98|75.38|75.98|75.38|75.97|75.37|4
1737948730000|2025-01-27 03:32:10|75.96|75.36|75.88|75.28|75.96|75.36|75.88|75.28|5
1737948740000|2025-01-27 03:32:20|75.87|75.27|75.89|75.29|75.9|75.3|75.87|75.27|9
1737948770000|2025-01-27 03:32:50|75.9|75.3|75.9|75.3|75.9|75.3|75.9|75.3|1
1737948790000|2025-01-27 03:33:10|75.89|75.29|75.89|75.29|75.89|75.29|75.89|75.29|1
1737948800000|2025-01-27 03:33:20|75.88|75.28|75.88|75.28|75.88|75.28|75.88|75.28|1
1737948810000|2025-01-27 03:33:30|75.91|75.31|75.91|75.31|75.96|75.36|75.9|75.3|7
1737948820000|2025-01-27 03:33:40|75.9|75.3|75.9|75.3|75.9|75.3|75.9|75.3|1
1737948830000|2025-01-27 03:33:50|75.91|75.31|75.9|75.3|75.96|75.36|75.9|75.3|10
1737948840000|2025-01-27 03:34:00|75.89|75.29|75.9|75.3|75.9|75.3|75.89|75.29|2
1737948850000|2025-01-27 03:34:10|75.91|75.31|75.95|75.35|75.95|75.35|75.9|75.3|7
1737948860000|2025-01-27 03:34:20|75.94|75.34|75.91|75.31|75.94|75.34|75.91|75.31|5
1737948870000|2025-01-27 03:34:30|75.93|75.33|75.9|75.3|75.96|75.36|75.89|75.29|11
1737948880000|2025-01-27 03:34:40|75.93|75.33|75.91|75.31|75.96|75.36|75.91|75.31|5
1737948890000|2025-01-27 03:34:50|75.93|75.33|75.93|75.33|75.99|75.39|75.93|75.33|5
1737948900000|2025-01-27 03:35:00|75.97|75.37|75.98|75.38|75.98|75.38|75.97|75.37|4
1737948910000|2025-01-27 03:35:10|75.97|75.37|75.98|75.38|75.98|75.38|75.97|75.37|4
1737948920000|2025-01-27 03:35:20|75.97|75.37|75.97|75.37|75.97|75.37|75.97|75.37|1
1737948930000|2025-01-27 03:35:30|75.98|75.38|75.98|75.38|75.98|75.38|75.98|75.38|1
1737948960000|2025-01-27 03:36:00|76.01|75.41|76.01|75.41|76.04|75.44|76|75.4|7
1737948980000|2025-01-27 03:36:20|75.98|75.38|75.98|75.38|75.99|75.39|75.98|75.38|3
1737948990000|2025-01-27 03:36:30|75.97|75.37|75.97|75.37|75.97|75.37|75.97|75.37|1
1737949000000|2025-01-27 03:36:40|75.98|75.38|75.99|75.39|75.99|75.39|75.98|75.38|2
1737949010000|2025-01-27 03:36:50|75.98|75.38|75.98|75.38|75.98|75.38|75.98|75.38|1
1737949020000|2025-01-27 03:37:00|75.99|75.39|76|75.4|76.06|75.46|75.99|75.39|7
1737949030000|2025-01-27 03:37:10|75.99|75.39|76|75.4|76|75.4|75.98|75.38|8
1737949040000|2025-01-27 03:37:20|75.99|75.39|75.98|75.38|75.99|75.39|75.94|75.34|4
1737949060000|2025-01-27 03:37:40|75.97|75.37|75.98|75.38|75.98|75.38|75.97|75.37|2
1737949090000|2025-01-27 03:38:10|75.97|75.37|75.98|75.38|75.98|75.38|75.97|75.37|2
1737949100000|2025-01-27 03:38:20|75.97|75.37|75.99|75.39|75.99|75.39|75.97|75.37|3
1737949110000|2025-01-27 03:38:30|75.98|75.38|75.98|75.38|75.98|75.38|75.98|75.38|1
1737949140000|2025-01-27 03:39:00|75.99|75.39|75.99|75.39|75.99|75.39|75.99|75.39|1
1737949150000|2025-01-27 03:39:10|75.98|75.38|75.99|75.39|75.99|75.39|75.98|75.38|2
1737949160000|2025-01-27 03:39:20|75.98|75.38|76.08|75.48|76.09|75.49|75.98|75.38|13
1737949170000|2025-01-27 03:39:30|76.07|75.47|76.08|75.48|76.08|75.48|76.07|75.47|2
1737949180000|2025-01-27 03:39:40|76.06|75.46|76.08|75.48|76.08|75.48|75.98|75.38|13
1737949200000|2025-01-27 03:40:00|76.09|75.49|76.08|75.48|76.09|75.49|76.05|75.45|3
1737949210000|2025-01-27 03:40:10|76.09|75.49|76.09|75.49|76.09|75.49|76.09|75.49|1
1737949220000|2025-01-27 03:40:20|76.08|75.48|76.09|75.49|76.09|75.49|76.08|75.48|2
1737949240000|2025-01-27 03:40:40|76.08|75.48|76.08|75.48|76.08|75.48|76.08|75.48|1
1737949250000|2025-01-27 03:40:50|76.09|75.49|76.09|75.49|76.09|75.49|76.09|75.49|1
1737949260000|2025-01-27 03:41:00|76.06|75.46|75.99|75.39|76.06|75.46|75.99|75.39|5
1737949270000|2025-01-27 03:41:10|75.98|75.38|75.99|75.39|75.99|75.39|75.98|75.38|2
1737949280000|2025-01-27 03:41:20|75.98|75.38|75.98|75.38|75.99|75.39|75.98|75.38|3
1737949310000|2025-01-27 03:41:50|75.99|75.39|75.99|75.39|75.99|75.39|75.99|75.39|1
1737949320000|2025-01-27 03:42:00|75.98|75.38|75.98|75.38|75.98|75.38|75.97|75.37|3
1737949330000|2025-01-27 03:42:10|75.99|75.39|75.99|75.39|75.99|75.39|75.99|75.39|1
1737949360000|2025-01-27 03:42:40|76.02|75.42|76.07|75.47|76.07|75.47|76.02|75.42|6
1737949380000|2025-01-27 03:43:00|76.1|75.5|76.05|75.45|76.1|75.5|76.04|75.44|9
1737949390000|2025-01-27 03:43:10|76.07|75.47|76.07|75.47|76.07|75.47|76.07|75.47|1
1737949400000|2025-01-27 03:43:20|76.09|75.49|76.1|75.5|76.1|75.5|76.09|75.49|2
1737949410000|2025-01-27 03:43:30|76.09|75.49|76.09|75.49|76.09|75.49|76.09|75.49|1
1737949420000|2025-01-27 03:43:40|76.1|75.5|76.1|75.5|76.1|75.5|76.1|75.5|1
1737949430000|2025-01-27 03:43:50|76.13|75.53|76.15|75.55|76.19|75.59|76.13|75.53|6
1737949440000|2025-01-27 03:44:00|76.19|75.59|76.1|75.5|76.19|75.59|76.1|75.5|6
1737949450000|2025-01-27 03:44:10|76.11|75.51|76.1|75.5|76.13|75.53|76.1|75.5|6
1737949460000|2025-01-27 03:44:20|76.09|75.49|76.1|75.5|76.1|75.5|76.09|75.49|2
1737949470000|2025-01-27 03:44:30|76.09|75.49|76.1|75.5|76.1|75.5|76.09|75.49|2
1737949480000|2025-01-27 03:44:40|76.13|75.53|76.15|75.55|76.18|75.58|76.13|75.53|8
1737949490000|2025-01-27 03:44:50|76.16|75.56|76.09|75.49|76.19|75.59|76.09|75.49|6
1737949500000|2025-01-27 03:45:00|76.1|75.5|76.1|75.5|76.1|75.5|76.1|75.5|1
1737949530000|2025-01-27 03:45:30|76.09|75.49|76.1|75.5|76.1|75.5|76.09|75.49|2
1737949540000|2025-01-27 03:45:40|76.13|75.53|76.16|75.56|76.17|75.57|76.13|75.53|5
1737949550000|2025-01-27 03:45:50|76.17|75.57|76.09|75.49|76.17|75.57|76.09|75.49|5
1737949560000|2025-01-27 03:46:00|76.08|75.48|76.07|75.47|76.08|75.48|76.07|75.47|2
1737949570000|2025-01-27 03:46:10|76.05|75.45|76.03|75.43|76.05|75.45|76.03|75.43|3
1737949580000|2025-01-27 03:46:20|76.02|75.42|76.03|75.43|76.03|75.43|76|75.4|5
1737949590000|2025-01-27 03:46:30|76.04|75.44|76.05|75.45|76.05|75.45|76.01|75.41|8
1737949600000|2025-01-27 03:46:40|76.08|75.48|76.07|75.47|76.08|75.48|76.05|75.45|4
1737949620000|2025-01-27 03:47:00|76.06|75.46|76.06|75.46|76.06|75.46|76.06|75.46|1
1737949640000|2025-01-27 03:47:20|76|75.4|75.99|75.39|76|75.4|75.99|75.39|2
1737949650000|2025-01-27 03:47:30|75.98|75.38|75.99|75.39|75.99|75.39|75.98|75.38|2
1737949670000|2025-01-27 03:47:50|76|75.4|75.99|75.39|76|75.4|75.99|75.39|2
1737949690000|2025-01-27 03:48:10|76|75.4|75.99|75.39|76|75.4|75.99|75.39|2
1737949700000|2025-01-27 03:48:20|76|75.4|75.95|75.35|76|75.4|75.95|75.35|4
1737949710000|2025-01-27 03:48:30|75.96|75.36|76|75.4|76|75.4|75.96|75.36|8
1737949720000|2025-01-27 03:48:40|75.99|75.39|76|75.4|76|75.4|75.99|75.39|2
1737949730000|2025-01-27 03:48:50|75.99|75.39|75.99|75.39|75.99|75.39|75.99|75.39|1
1737949740000|2025-01-27 03:49:00|76|75.4|75.99|75.39|76|75.4|75.99|75.39|2
1737949750000|2025-01-27 03:49:10|76|75.4|75.99|75.39|76|75.4|75.99|75.39|4
1737949770000|2025-01-27 03:49:30|75.98|75.38|75.98|75.38|75.98|75.38|75.98|75.38|1
1737949830000|2025-01-27 03:50:30|75.99|75.39|76|75.4|76|75.4|75.99|75.39|2
1737949840000|2025-01-27 03:50:40|76.02|75.42|76.01|75.41|76.04|75.44|76.01|75.41|5
1737949850000|2025-01-27 03:50:50|76|75.4|76.08|75.48|76.08|75.48|76|75.4|6
1737949860000|2025-01-27 03:51:00|76.03|75.43|76|75.4|76.03|75.43|76|75.4|7
1737949870000|2025-01-27 03:51:10|75.99|75.39|75.99|75.39|75.99|75.39|75.99|75.39|1
1737949880000|2025-01-27 03:51:20|76|75.4|75.99|75.39|76|75.4|75.99|75.39|2
1737949890000|2025-01-27 03:51:30|75.95|75.35|75.95|75.35|75.95|75.35|75.95|75.35|1
1737949900000|2025-01-27 03:51:40|75.98|75.38|75.91|75.31|75.98|75.38|75.91|75.31|10
1737949910000|2025-01-27 03:51:50|75.87|75.27|75.9|75.3|75.91|75.31|75.87|75.27|4
1737949920000|2025-01-27 03:52:00|75.89|75.29|75.89|75.29|75.89|75.29|75.89|75.29|1
1737949930000|2025-01-27 03:52:10|75.9|75.3|75.89|75.29|75.9|75.3|75.89|75.29|4
1737949940000|2025-01-27 03:52:20|75.9|75.3|75.89|75.29|75.9|75.3|75.89|75.29|2
1737949950000|2025-01-27 03:52:30|75.9|75.3|75.9|75.3|75.9|75.3|75.9|75.3|1
1737949960000|2025-01-27 03:52:40|75.89|75.29|75.96|75.36|75.96|75.36|75.89|75.29|5
1737949970000|2025-01-27 03:52:50|75.93|75.33|75.9|75.3|75.93|75.33|75.9|75.3|3
1737949980000|2025-01-27 03:53:00|75.89|75.29|75.89|75.29|75.89|75.29|75.89|75.29|1
1737949990000|2025-01-27 03:53:10|75.9|75.3|75.9|75.3|75.9|75.3|75.9|75.3|1
1737950030000|2025-01-27 03:53:50|75.98|75.38|75.99|75.39|75.99|75.39|75.98|75.38|2
1737950040000|2025-01-27 03:54:00|75.98|75.38|75.98|75.38|75.98|75.38|75.98|75.38|1
1737950050000|2025-01-27 03:54:10|75.99|75.39|75.99|75.39|75.99|75.39|75.99|75.39|1
1737950080000|2025-01-27 03:54:40|75.97|75.37|75.98|75.38|75.98|75.38|75.97|75.37|2
1737950090000|2025-01-27 03:54:50|75.97|75.37|75.98|75.38|75.98|75.38|75.97|75.37|2
1737950100000|2025-01-27 03:55:00|75.99|75.39|75.99|75.39|75.99|75.39|75.99|75.39|1
1737950110000|2025-01-27 03:55:10|75.98|75.38|75.98|75.38|75.99|75.39|75.98|75.38|3
1737950120000|2025-01-27 03:55:20|75.99|75.39|75.99|75.39|75.99|75.39|75.99|75.39|1
1737950150000|2025-01-27 03:55:50|76.03|75.43|76.05|75.45|76.06|75.46|76.03|75.43|4
1737950160000|2025-01-27 03:56:00|76.09|75.49|76.06|75.46|76.09|75.49|76.05|75.45|6
1737950170000|2025-01-27 03:56:10|76.09|75.49|76.06|75.46|76.09|75.49|76.06|75.46|6
1737950180000|2025-01-27 03:56:20|76.09|75.49|76.07|75.47|76.09|75.49|76.07|75.47|4
1737950200000|2025-01-27 03:56:40|76.09|75.49|76.08|75.48|76.09|75.49|76.08|75.48|2
1737950230000|2025-01-27 03:57:10|76.09|75.49|76.09|75.49|76.09|75.49|76.09|75.49|1
1737950250000|2025-01-27 03:57:30|76.08|75.48|76.08|75.48|76.09|75.49|76.08|75.48|3
1737950260000|2025-01-27 03:57:40|76.09|75.49|76.09|75.49|76.09|75.49|76.09|75.49|1
1737950280000|2025-01-27 03:58:00|76.11|75.51|76.13|75.53|76.13|75.53|76.11|75.51|3
1737950290000|2025-01-27 03:58:10|76.16|75.56|76.19|75.59|76.19|75.59|76.16|75.56|6
1737950300000|2025-01-27 03:58:20|76.18|75.58|76.19|75.59|76.2|75.6|76.16|75.56|11
1737950330000|2025-01-27 03:58:50|76.18|75.58|76.18|75.58|76.19|75.59|76.18|75.58|5
1737950340000|2025-01-27 03:59:00|76.19|75.59|76.18|75.58|76.19|75.59|76.18|75.58|4
1737950370000|2025-01-27 03:59:30|76.17|75.57|76.17|75.57|76.17|75.57|76.17|75.57|1
1737950390000|2025-01-27 03:59:50|76.18|75.58|76.2|75.6|76.2|75.6|76.18|75.58|3
1737950420000|2025-01-27 04:00:20|76.1|75.5|76.09|75.49|76.1|75.5|76.09|75.49|2
1737950430000|2025-01-27 04:00:30|76.05|75.45|76.02|75.42|76.05|75.45|76.02|75.42|4
1737950440000|2025-01-27 04:00:40|76.01|75.41|76.01|75.41|76.01|75.41|76|75.4|3
1737950450000|2025-01-27 04:00:50|76.03|75.43|76|75.4|76.07|75.47|76|75.4|8
1737950460000|2025-01-27 04:01:00|75.99|75.39|75.99|75.39|75.99|75.39|75.99|75.39|1
1737950480000|2025-01-27 04:01:20|75.98|75.38|75.91|75.31|75.98|75.38|75.91|75.31|5
1737950490000|2025-01-27 04:01:30|75.92|75.32|75.96|75.36|75.99|75.39|75.92|75.32|6
1737950500000|2025-01-27 04:01:40|75.92|75.32|75.91|75.31|75.92|75.32|75.91|75.31|4
1737950520000|2025-01-27 04:02:00|75.9|75.3|75.91|75.31|75.91|75.31|75.9|75.3|2
1737950530000|2025-01-27 04:02:10|75.94|75.34|75.92|75.32|75.96|75.36|75.92|75.32|13
1737950540000|2025-01-27 04:02:20|75.91|75.31|75.91|75.31|75.91|75.31|75.91|75.31|1
1737950550000|2025-01-27 04:02:30|75.9|75.3|75.95|75.35|75.95|75.35|75.9|75.3|7
1737950560000|2025-01-27 04:02:40|75.96|75.36|75.97|75.37|75.99|75.39|75.96|75.36|3
1737950570000|2025-01-27 04:02:50|75.99|75.39|75.99|75.39|75.99|75.39|75.99|75.39|1
1737950580000|2025-01-27 04:03:00|75.98|75.38|75.98|75.38|75.98|75.38|75.98|75.38|1
1737950590000|2025-01-27 04:03:10|75.99|75.39|75.99|75.39|75.99|75.39|75.99|75.39|1
1737950620000|2025-01-27 04:03:40|75.98|75.38|75.9|75.3|75.98|75.38|75.9|75.3|5
1737950630000|2025-01-27 04:03:50|75.89|75.29|75.89|75.29|75.89|75.29|75.89|75.29|1
1737950670000|2025-01-27 04:04:30|75.9|75.3|75.9|75.3|75.9|75.3|75.9|75.3|1
1737950680000|2025-01-27 04:04:40|75.89|75.29|75.89|75.29|75.9|75.3|75.89|75.29|3
1737950690000|2025-01-27 04:04:50|75.88|75.28|75.88|75.28|75.88|75.28|75.88|75.28|1
1737950700000|2025-01-27 04:05:00|75.89|75.29|75.89|75.29|75.89|75.29|75.89|75.29|1
1737950710000|2025-01-27 04:05:10|75.88|75.28|75.88|75.28|75.88|75.28|75.88|75.28|1
1737950720000|2025-01-27 04:05:20|75.89|75.29|75.89|75.29|75.89|75.29|75.89|75.29|1
1737950730000|2025-01-27 04:05:30|75.88|75.28|75.88|75.28|75.88|75.28|75.88|75.28|1
1737950750000|2025-01-27 04:05:50|75.84|75.24|75.8|75.2|75.84|75.24|75.8|75.2|5
1737950760000|2025-01-27 04:06:00|75.82|75.22|75.8|75.2|75.82|75.22|75.8|75.2|2
1737950780000|2025-01-27 04:06:20|75.79|75.19|75.79|75.19|75.79|75.19|75.79|75.19|1
1737950790000|2025-01-27 04:06:30|75.8|75.2|75.8|75.2|75.81|75.21|75.8|75.2|3
1737950800000|2025-01-27 04:06:40|75.79|75.19|75.79|75.19|75.79|75.19|75.79|75.19|1
1737950810000|2025-01-27 04:06:50|75.78|75.18|75.79|75.19|75.79|75.19|75.78|75.18|2
1737950820000|2025-01-27 04:07:00|75.8|75.2|75.8|75.2|75.8|75.2|75.8|75.2|1
1737950850000|2025-01-27 04:07:30|75.82|75.22|75.82|75.22|75.82|75.22|75.82|75.22|1
1737950910000|2025-01-27 04:08:30|75.83|75.23|75.71|75.11|75.83|75.23|75.71|75.11|6
1737950920000|2025-01-27 04:08:40|75.76|75.16|75.76|75.16|75.76|75.16|75.76|75.16|1
1737950930000|2025-01-27 04:08:50|75.77|75.17|75.79|75.19|75.8|75.2|75.77|75.17|3
1737950950000|2025-01-27 04:09:10|75.7|75.1|75.7|75.1|75.7|75.1|75.7|75.1|1
1737950960000|2025-01-27 04:09:20|75.71|75.11|75.76|75.16|75.76|75.16|75.7|75.1|5
1737950970000|2025-01-27 04:09:30|75.77|75.17|75.76|75.16|75.79|75.19|75.75|75.15|7
1737950980000|2025-01-27 04:09:40|75.78|75.18|75.77|75.17|75.78|75.18|75.77|75.17|2
1737951000000|2025-01-27 04:10:00|75.78|75.18|75.74|75.14|75.78|75.18|75.74|75.14|2
1737951010000|2025-01-27 04:10:10|75.73|75.13|75.78|75.18|75.78|75.18|75.7|75.1|12
1737951030000|2025-01-27 04:10:30|75.76|75.16|75.7|75.1|75.76|75.16|75.7|75.1|6
1737951040000|2025-01-27 04:10:40|75.71|75.11|75.7|75.1|75.71|75.11|75.7|75.1|2
1737951060000|2025-01-27 04:11:00|75.73|75.13|75.77|75.17|75.79|75.19|75.73|75.13|9
1737951070000|2025-01-27 04:11:10|75.76|75.16|75.72|75.12|75.76|75.16|75.7|75.1|7
1737951080000|2025-01-27 04:11:20|75.71|75.11|75.76|75.16|75.76|75.16|75.71|75.11|4
1737951090000|2025-01-27 04:11:30|75.77|75.17|75.77|75.17|75.77|75.17|75.77|75.17|1
1737951100000|2025-01-27 04:11:40|75.79|75.19|75.7|75.1|75.79|75.19|75.7|75.1|3
1737951110000|2025-01-27 04:11:50|75.69|75.09|75.66|75.06|75.69|75.09|75.66|75.06|4
1737951120000|2025-01-27 04:12:00|75.62|75.02|75.62|75.02|75.62|75.02|75.61|75.01|3
1737951130000|2025-01-27 04:12:10|75.61|75.01|75.6|75|75.62|75.02|75.6|75|3
1737951140000|2025-01-27 04:12:20|75.61|75.01|75.61|75.01|75.61|75.01|75.58|74.98|5
1737951150000|2025-01-27 04:12:30|75.6|75|75.69|75.09|75.69|75.09|75.6|75|4
1737951160000|2025-01-27 04:12:40|75.68|75.08|75.68|75.08|75.69|75.09|75.67|75.07|4
1737951170000|2025-01-27 04:12:50|75.69|75.09|75.69|75.09|75.69|75.09|75.69|75.09|1
1737951180000|2025-01-27 04:13:00|75.66|75.06|75.6|75|75.66|75.06|75.6|75|5
1737951190000|2025-01-27 04:13:10|75.61|75.01|75.67|75.07|75.69|75.09|75.6|75|16
1737951210000|2025-01-27 04:13:30|75.68|75.08|75.69|75.09|75.69|75.09|75.68|75.08|2
1737951220000|2025-01-27 04:13:40|75.68|75.08|75.68|75.08|75.69|75.09|75.68|75.08|3
1737951230000|2025-01-27 04:13:50|75.69|75.09|75.69|75.09|75.69|75.09|75.69|75.09|1
1737951240000|2025-01-27 04:14:00|75.68|75.08|75.68|75.08|75.68|75.08|75.68|75.08|1
1737951250000|2025-01-27 04:14:10|75.67|75.07|75.66|75.06|75.67|75.07|75.66|75.06|2
1737951260000|2025-01-27 04:14:20|75.65|75.05|75.6|75|75.66|75.06|75.6|75|10
1737951270000|2025-01-27 04:14:30|75.59|74.99|75.59|74.99|75.59|74.99|75.59|74.99|1
1737951280000|2025-01-27 04:14:40|75.6|75|75.59|74.99|75.6|75|75.59|74.99|2
1737951290000|2025-01-27 04:14:50|75.58|74.98|75.58|74.98|75.58|74.98|75.58|74.98|1
1737951310000|2025-01-27 04:15:10|75.59|74.99|75.67|75.07|75.68|75.08|75.59|74.99|5
1737951320000|2025-01-27 04:15:20|75.66|75.06|75.68|75.08|75.69|75.09|75.66|75.06|5
1737951330000|2025-01-27 04:15:30|75.69|75.09|75.68|75.08|75.69|75.09|75.68|75.08|2
1737951340000|2025-01-27 04:15:40|75.69|75.09|75.7|75.1|75.7|75.1|75.67|75.07|7
1737951350000|2025-01-27 04:15:50|75.68|75.08|75.68|75.08|75.68|75.08|75.68|75.08|1
1737951360000|2025-01-27 04:16:00|75.67|75.07|75.68|75.08|75.69|75.09|75.67|75.07|6
1737951370000|2025-01-27 04:16:10|75.67|75.07|75.68|75.08|75.68|75.08|75.67|75.07|2
1737951380000|2025-01-27 04:16:20|75.67|75.07|75.68|75.08|75.68|75.08|75.67|75.07|2
1737951390000|2025-01-27 04:16:30|75.66|75.06|75.58|74.98|75.66|75.06|75.58|74.98|5
1737951400000|2025-01-27 04:16:40|75.59|74.99|75.59|74.99|75.59|74.99|75.59|74.99|1
1737951420000|2025-01-27 04:17:00|75.67|75.07|75.73|75.13|75.73|75.13|75.61|75.01|11
1737951430000|2025-01-27 04:17:10|75.74|75.14|75.71|75.11|75.74|75.14|75.69|75.09|5
1737951440000|2025-01-27 04:17:20|75.7|75.1|75.75|75.15|75.75|75.15|75.69|75.09|5
1737951450000|2025-01-27 04:17:30|75.73|75.13|75.69|75.09|75.73|75.13|75.69|75.09|4
1737951460000|2025-01-27 04:17:40|75.7|75.1|75.68|75.08|75.7|75.1|75.68|75.08|3
1737951480000|2025-01-27 04:18:00|75.69|75.09|75.59|74.99|75.7|75.1|75.59|74.99|9
1737951490000|2025-01-27 04:18:10|75.58|74.98|75.58|74.98|75.58|74.98|75.58|74.98|1
1737951500000|2025-01-27 04:18:20|75.56|74.96|75.49|74.89|75.56|74.96|75.49|74.89|8
1737951510000|2025-01-27 04:18:30|75.48|74.88|75.41|74.81|75.48|74.88|75.41|74.81|7
1737951520000|2025-01-27 04:18:40|75.4|74.8|75.37|74.77|75.4|74.8|75.37|74.77|5
1737951530000|2025-01-27 04:18:50|75.38|74.78|75.38|74.78|75.39|74.79|75.37|74.77|8
1737951540000|2025-01-27 04:19:00|75.39|74.79|75.5|74.9|75.52|74.92|75.39|74.79|9
1737951550000|2025-01-27 04:19:10|75.48|74.88|75.4|74.8|75.48|74.88|75.4|74.8|9
1737951560000|2025-01-27 04:19:20|75.43|74.83|75.43|74.83|75.44|74.84|75.41|74.81|8
1737951570000|2025-01-27 04:19:30|75.44|74.84|75.41|74.81|75.44|74.84|75.38|74.78|12
1737951580000|2025-01-27 04:19:40|75.4|74.8|75.38|74.78|75.4|74.8|75.37|74.77|5
1737951590000|2025-01-27 04:19:50|75.37|74.77|75.37|74.77|75.39|74.79|75.36|74.76|6
1737951600000|2025-01-27 04:20:00|75.38|74.78|75.37|74.77|75.38|74.78|75.37|74.77|6
1737951610000|2025-01-27 04:20:10|75.36|74.76|75.37|74.77|75.37|74.77|75.3|74.7|9
1737951620000|2025-01-27 04:20:20|75.35|74.75|75.31|74.71|75.37|74.77|75.31|74.71|8
1737951630000|2025-01-27 04:20:30|75.33|74.73|75.32|74.72|75.36|74.76|75.32|74.72|6
1737951640000|2025-01-27 04:20:40|75.31|74.71|75.4|74.8|75.41|74.81|75.31|74.71|8
1737951650000|2025-01-27 04:20:50|75.41|74.81|75.4|74.8|75.44|74.84|75.4|74.8|4
1737951660000|2025-01-27 04:21:00|75.42|74.82|75.46|74.86|75.49|74.89|75.42|74.82|9
1737951670000|2025-01-27 04:21:10|75.47|74.87|75.48|74.88|75.49|74.89|75.46|74.86|6
1737951690000|2025-01-27 04:21:30|75.49|74.89|75.47|74.87|75.49|74.89|75.47|74.87|3
1737951700000|2025-01-27 04:21:40|75.46|74.86|75.4|74.8|75.48|74.88|75.4|74.8|9
1737951720000|2025-01-27 04:22:00|75.45|74.85|75.38|74.78|75.46|74.86|75.37|74.77|11
1737951730000|2025-01-27 04:22:10|75.39|74.79|75.39|74.79|75.39|74.79|75.38|74.78|3
1737951740000|2025-01-27 04:22:20|75.38|74.78|75.4|74.8|75.4|74.8|75.38|74.78|3
1737951750000|2025-01-27 04:22:30|75.42|74.82|75.45|74.85|75.47|74.87|75.42|74.82|6
1737951760000|2025-01-27 04:22:40|75.47|74.87|75.47|74.87|75.47|74.87|75.47|74.87|1
1737951770000|2025-01-27 04:22:50|75.48|74.88|75.48|74.88|75.48|74.88|75.48|74.88|1
1737951780000|2025-01-27 04:23:00|75.49|74.89|75.49|74.89|75.49|74.89|75.49|74.89|1
1737951790000|2025-01-27 04:23:10|75.48|74.88|75.48|74.88|75.48|74.88|75.48|74.88|1
1737951800000|2025-01-27 04:23:20|75.49|74.89|75.58|74.98|75.59|74.99|75.49|74.89|8
1737951810000|2025-01-27 04:23:30|75.57|74.97|75.56|74.96|75.59|74.99|75.56|74.96|6
1737951820000|2025-01-27 04:23:40|75.58|74.98|75.58|74.98|75.59|74.99|75.56|74.96|8
1737951840000|2025-01-27 04:24:00|75.57|74.97|75.57|74.97|75.57|74.97|75.57|74.97|1
1737951850000|2025-01-27 04:24:10|75.58|74.98|75.58|74.98|75.58|74.98|75.58|74.98|1
1737951860000|2025-01-27 04:24:20|75.59|74.99|75.56|74.96|75.59|74.99|75.56|74.96|4
1737951870000|2025-01-27 04:24:30|75.57|74.97|75.56|74.96|75.57|74.97|75.56|74.96|2
1737951880000|2025-01-27 04:24:40|75.54|74.94|75.48|74.88|75.54|74.94|75.48|74.88|6
1737951890000|2025-01-27 04:24:50|75.49|74.89|75.49|74.89|75.49|74.89|75.49|74.89|1
1737951920000|2025-01-27 04:25:20|75.5|74.9|75.49|74.89|75.5|74.9|75.49|74.89|2
1737951930000|2025-01-27 04:25:30|75.53|74.93|75.5|74.9|75.54|74.94|75.49|74.89|9
1737951940000|2025-01-27 04:25:40|75.49|74.89|75.5|74.9|75.54|74.94|75.49|74.89|6
1737951950000|2025-01-27 04:25:50|75.49|74.89|75.47|74.87|75.49|74.89|75.46|74.86|4
1737951970000|2025-01-27 04:26:10|75.48|74.88|75.48|74.88|75.48|74.88|75.48|74.88|1
1737951980000|2025-01-27 04:26:20|75.49|74.89|75.48|74.88|75.49|74.89|75.48|74.88|2
1737951990000|2025-01-27 04:26:30|75.49|74.89|75.51|74.91|75.54|74.94|75.49|74.89|5
1737952000000|2025-01-27 04:26:40|75.5|74.9|75.5|74.9|75.5|74.9|75.5|74.9|1
1737952010000|2025-01-27 04:26:50|75.49|74.89|75.48|74.88|75.49|74.89|75.47|74.87|4
1737952020000|2025-01-27 04:27:00|75.47|74.87|75.47|74.87|75.47|74.87|75.47|74.87|1
1737952030000|2025-01-27 04:27:10|75.45|74.85|75.4|74.8|75.45|74.85|75.4|74.8|9
1737952040000|2025-01-27 04:27:20|75.39|74.79|75.39|74.79|75.4|74.8|75.39|74.79|3
1737952050000|2025-01-27 04:27:30|75.41|74.81|75.39|74.79|75.41|74.81|75.39|74.79|8
1737952080000|2025-01-27 04:28:00|75.38|74.78|75.38|74.78|75.38|74.78|75.38|74.78|1
1737952090000|2025-01-27 04:28:10|75.37|74.77|75.37|74.77|75.39|74.79|75.37|74.77|4
1737952100000|2025-01-27 04:28:20|75.39|74.79|75.39|74.79|75.4|74.8|75.38|74.78|5
1737952140000|2025-01-27 04:29:00|75.37|74.77|75.39|74.79|75.4|74.8|75.37|74.77|5
1737952160000|2025-01-27 04:29:20|75.38|74.78|75.44|74.84|75.45|74.85|75.38|74.78|5
1737952170000|2025-01-27 04:29:30|75.45|74.85|75.45|74.85|75.45|74.85|75.45|74.85|1
1737952190000|2025-01-27 04:29:50|75.39|74.79|75.39|74.79|75.42|74.82|75.39|74.79|3
1737952200000|2025-01-27 04:30:00|75.38|74.78|75.38|74.78|75.38|74.78|75.38|74.78|1
1737952210000|2025-01-27 04:30:10|75.39|74.79|75.38|74.78|75.39|74.79|75.38|74.78|2
1737952220000|2025-01-27 04:30:20|75.39|74.79|75.39|74.79|75.39|74.79|75.39|74.79|1
1737952230000|2025-01-27 04:30:30|75.38|74.78|75.37|74.77|75.39|74.79|75.33|74.73|10
1737952240000|2025-01-27 04:30:40|75.36|74.76|75.39|74.79|75.39|74.79|75.33|74.73|7
1737952250000|2025-01-27 04:30:50|75.38|74.78|75.31|74.71|75.38|74.78|75.29|74.69|11
1737952260000|2025-01-27 04:31:00|75.33|74.73|75.36|74.76|75.36|74.76|75.33|74.73|3
1737952270000|2025-01-27 04:31:10|75.38|74.78|75.29|74.69|75.38|74.78|75.29|74.69|7
1737952280000|2025-01-27 04:31:20|75.31|74.71|75.3|74.7|75.31|74.71|75.3|74.7|2
1737952290000|2025-01-27 04:31:30|75.33|74.73|75.49|74.89|75.49|74.89|75.31|74.71|18
1737952300000|2025-01-27 04:31:40|75.48|74.88|75.4|74.8|75.48|74.88|75.4|74.8|7
1737952310000|2025-01-27 04:31:50|75.39|74.79|75.37|74.77|75.39|74.79|75.37|74.77|3
1737952320000|2025-01-27 04:32:00|75.38|74.78|75.36|74.76|75.38|74.78|75.36|74.76|3
1737952330000|2025-01-27 04:32:10|75.35|74.75|75.29|74.69|75.35|74.75|75.29|74.69|7
1737952340000|2025-01-27 04:32:20|75.32|74.72|75.28|74.68|75.32|74.72|75.28|74.68|10
1737952350000|2025-01-27 04:32:30|75.27|74.67|75.22|74.62|75.27|74.67|75.21|74.61|5
1737952360000|2025-01-27 04:32:40|75.21|74.61|75.21|74.61|75.27|74.67|75.21|74.61|8
1737952370000|2025-01-27 04:32:50|75.2|74.6|75.19|74.59|75.2|74.6|75.19|74.59|2
1737952390000|2025-01-27 04:33:10|75.28|74.68|75.21|74.61|75.28|74.68|75.21|74.61|12
1737952400000|2025-01-27 04:33:20|75.23|74.63|75.23|74.63|75.23|74.63|75.19|74.59|7
1737952410000|2025-01-27 04:33:30|75.22|74.62|75.2|74.6|75.22|74.62|75.18|74.58|10
1737952420000|2025-01-27 04:33:40|75.19|74.59|75.18|74.58|75.19|74.59|75.18|74.58|2
1737952430000|2025-01-27 04:33:50|75.19|74.59|75.18|74.58|75.19|74.59|75.18|74.58|4
1737952440000|2025-01-27 04:34:00|75.2|74.6|75.26|74.66|75.26|74.66|75.2|74.6|6
1737952450000|2025-01-27 04:34:10|75.29|74.69|75.3|74.7|75.3|74.7|75.26|74.66|5
1737952460000|2025-01-27 04:34:20|75.31|74.71|75.37|74.77|75.4|74.8|75.31|74.71|9
1737952470000|2025-01-27 04:34:30|75.38|74.78|75.4|74.8|75.4|74.8|75.38|74.78|3
1737952480000|2025-01-27 04:34:40|75.39|74.79|75.36|74.76|75.39|74.79|75.36|74.76|4
1737952490000|2025-01-27 04:34:50|75.37|74.77|75.38|74.78|75.4|74.8|75.37|74.77|4
1737952500000|2025-01-27 04:35:00|75.37|74.77|75.38|74.78|75.4|74.8|75.37|74.77|12
1737952510000|2025-01-27 04:35:10|75.44|74.84|75.4|74.8|75.44|74.84|75.4|74.8|4
1737952520000|2025-01-27 04:35:20|75.39|74.79|75.41|74.81|75.43|74.83|75.38|74.78|7
1737952530000|2025-01-27 04:35:30|75.4|74.8|75.44|74.84|75.47|74.87|75.4|74.8|7
1737952540000|2025-01-27 04:35:40|75.48|74.88|75.44|74.84|75.48|74.88|75.44|74.84|3
1737952550000|2025-01-27 04:35:50|75.43|74.83|75.46|74.86|75.46|74.86|75.41|74.81|5
1737952560000|2025-01-27 04:36:00|75.45|74.85|75.44|74.84|75.46|74.86|75.44|74.84|5
1737952580000|2025-01-27 04:36:20|75.46|74.86|75.47|74.87|75.47|74.87|75.46|74.86|2
1737952600000|2025-01-27 04:36:40|75.46|74.86|75.46|74.86|75.46|74.86|75.46|74.86|1
1737952610000|2025-01-27 04:36:50|75.45|74.85|75.39|74.79|75.45|74.85|75.39|74.79|6
1737952620000|2025-01-27 04:37:00|75.38|74.78|75.43|74.83|75.43|74.83|75.37|74.77|8
1737952630000|2025-01-27 04:37:10|75.42|74.82|75.47|74.87|75.47|74.87|75.41|74.81|11
1737952640000|2025-01-27 04:37:20|75.45|74.85|75.42|74.82|75.47|74.87|75.42|74.82|10
1737952650000|2025-01-27 04:37:30|75.44|74.84|75.46|74.86|75.47|74.87|75.44|74.84|3
1737952660000|2025-01-27 04:37:40|75.47|74.87|75.46|74.86|75.47|74.87|75.41|74.81|15
1737952670000|2025-01-27 04:37:50|75.47|74.87|75.47|74.87|75.47|74.87|75.47|74.87|1
1737952680000|2025-01-27 04:38:00|75.48|74.88|75.48|74.88|75.48|74.88|75.48|74.88|1
1737952690000|2025-01-27 04:38:10|75.47|74.87|75.47|74.87|75.47|74.87|75.47|74.87|1
1737952700000|2025-01-27 04:38:20|75.48|74.88|75.48|74.88|75.48|74.88|75.48|74.88|1
1737952710000|2025-01-27 04:38:30|75.47|74.87|75.47|74.87|75.47|74.87|75.47|74.87|1
1737952720000|2025-01-27 04:38:40|75.48|74.88|75.56|74.96|75.56|74.96|75.48|74.88|5
1737952730000|2025-01-27 04:38:50|75.57|74.97|75.56|74.96|75.59|74.99|75.54|74.94|5
1737952740000|2025-01-27 04:39:00|75.57|74.97|75.5|74.9|75.59|74.99|75.5|74.9|13
1737952750000|2025-01-27 04:39:10|75.49|74.89|75.5|74.9|75.5|74.9|75.45|74.85|6
1737952760000|2025-01-27 04:39:20|75.49|74.89|75.49|74.89|75.49|74.89|75.48|74.88|3
1737952770000|2025-01-27 04:39:30|75.48|74.88|75.49|74.89|75.5|74.9|75.48|74.88|7
1737952780000|2025-01-27 04:39:40|75.5|74.9|75.5|74.9|75.54|74.94|75.5|74.9|4
1737952790000|2025-01-27 04:39:50|75.54|74.94|75.5|74.9|75.56|74.96|75.5|74.9|7
1737952800000|2025-01-27 04:40:00|75.49|74.89|75.56|74.96|75.56|74.96|75.49|74.89|5
1737952810000|2025-01-27 04:40:10|75.59|74.99|75.58|74.98|75.62|75.02|75.57|74.97|9
1737952820000|2025-01-27 04:40:20|75.57|74.97|75.56|74.96|75.57|74.97|75.56|74.96|2
1737952830000|2025-01-27 04:40:30|75.57|74.97|75.49|74.89|75.59|74.99|75.49|74.89|9
1737952840000|2025-01-27 04:40:40|75.48|74.88|75.48|74.88|75.48|74.88|75.48|74.88|1
1737952850000|2025-01-27 04:40:50|75.46|74.86|75.4|74.8|75.46|74.86|75.4|74.8|5
1737952860000|2025-01-27 04:41:00|75.41|74.81|75.49|74.89|75.49|74.89|75.38|74.78|15
1737952870000|2025-01-27 04:41:10|75.48|74.88|75.49|74.89|75.49|74.89|75.48|74.88|2
1737952880000|2025-01-27 04:41:20|75.5|74.9|75.49|74.89|75.5|74.9|75.45|74.85|5
1737952890000|2025-01-27 04:41:30|75.51|74.91|75.5|74.9|75.52|74.92|75.5|74.9|5
1737952900000|2025-01-27 04:41:40|75.49|74.89|75.48|74.88|75.49|74.89|75.48|74.88|2
1737952910000|2025-01-27 04:41:50|75.5|74.9|75.47|74.87|75.5|74.9|75.47|74.87|4
1737952920000|2025-01-27 04:42:00|75.49|74.89|75.44|74.84|75.49|74.89|75.44|74.84|6
1737952930000|2025-01-27 04:42:10|75.45|74.85|75.5|74.9|75.5|74.9|75.45|74.85|7
1737952940000|2025-01-27 04:42:20|75.49|74.89|75.5|74.9|75.51|74.91|75.48|74.88|6
1737952950000|2025-01-27 04:42:30|75.49|74.89|75.49|74.89|75.5|74.9|75.48|74.88|7
1737952960000|2025-01-27 04:42:40|75.48|74.88|75.48|74.88|75.48|74.88|75.48|74.88|1
1737952980000|2025-01-27 04:43:00|75.47|74.87|75.48|74.88|75.48|74.88|75.47|74.87|4
1737952990000|2025-01-27 04:43:10|75.47|74.87|75.47|74.87|75.47|74.87|75.47|74.87|1
1737953000000|2025-01-27 04:43:20|75.46|74.86|75.47|74.87|75.47|74.87|75.44|74.84|5
1737953010000|2025-01-27 04:43:30|75.48|74.88|75.48|74.88|75.48|74.88|75.48|74.88|1
1737953020000|2025-01-27 04:43:40|75.51|74.91|75.49|74.89|75.51|74.91|75.47|74.87|4
1737953030000|2025-01-27 04:43:50|75.47|74.87|75.48|74.88|75.48|74.88|75.47|74.87|2
1737953050000|2025-01-27 04:44:10|75.47|74.87|75.47|74.87|75.47|74.87|75.47|74.87|1
1737953060000|2025-01-27 04:44:20|75.48|74.88|75.55|74.95|75.55|74.95|75.48|74.88|5
1737953070000|2025-01-27 04:44:30|75.58|74.98|75.59|74.99|75.59|74.99|75.55|74.95|4
1737953080000|2025-01-27 04:44:40|75.58|74.98|75.58|74.98|75.58|74.98|75.58|74.98|1
1737953090000|2025-01-27 04:44:50|75.59|74.99|75.59|74.99|75.59|74.99|75.58|74.98|3
1737953100000|2025-01-27 04:45:00|75.58|74.98|75.5|74.9|75.58|74.98|75.5|74.9|6
1737953110000|2025-01-27 04:45:10|75.49|74.89|75.49|74.89|75.51|74.91|75.49|74.89|4
1737953120000|2025-01-27 04:45:20|75.48|74.88|75.48|74.88|75.48|74.88|75.48|74.88|1
1737953140000|2025-01-27 04:45:40|75.49|74.89|75.57|74.97|75.6|75|75.49|74.89|8
1737953150000|2025-01-27 04:45:50|75.56|74.96|75.56|74.96|75.56|74.96|75.56|74.96|1
1737953160000|2025-01-27 04:46:00|75.57|74.97|75.56|74.96|75.59|74.99|75.56|74.96|9
1737953170000|2025-01-27 04:46:10|75.58|74.98|75.57|74.97|75.58|74.98|75.57|74.97|2
1737953180000|2025-01-27 04:46:20|75.56|74.96|75.56|74.96|75.56|74.96|75.56|74.96|1
1737953190000|2025-01-27 04:46:30|75.55|74.95|75.56|74.96|75.56|74.96|75.55|74.95|2
1737953200000|2025-01-27 04:46:40|75.55|74.95|75.5|74.9|75.55|74.95|75.48|74.88|9
1737953210000|2025-01-27 04:46:50|75.49|74.89|75.49|74.89|75.49|74.89|75.48|74.88|9
1737953220000|2025-01-27 04:47:00|75.48|74.88|75.48|74.88|75.49|74.89|75.48|74.88|3
1737953230000|2025-01-27 04:47:10|75.47|74.87|75.47|74.87|75.47|74.87|75.46|74.86|3
1737953240000|2025-01-27 04:47:20|75.48|74.88|75.48|74.88|75.49|74.89|75.48|74.88|3
1737953250000|2025-01-27 04:47:30|75.5|74.9|75.51|74.91|75.59|74.99|75.48|74.88|11
1737953260000|2025-01-27 04:47:40|75.5|74.9|75.48|74.88|75.51|74.91|75.48|74.88|7
1737953270000|2025-01-27 04:47:50|75.47|74.87|75.51|74.91|75.51|74.91|75.47|74.87|6
1737953280000|2025-01-27 04:48:00|75.5|74.9|75.48|74.88|75.5|74.9|75.48|74.88|3
1737953290000|2025-01-27 04:48:10|75.49|74.89|75.48|74.88|75.49|74.89|75.47|74.87|5
1737953300000|2025-01-27 04:48:20|75.51|74.91|75.49|74.89|75.51|74.91|75.49|74.89|3
1737953310000|2025-01-27 04:48:30|75.48|74.88|75.56|74.96|75.58|74.98|75.48|74.88|7
1737953320000|2025-01-27 04:48:40|75.57|74.97|75.57|74.97|75.57|74.97|75.57|74.97|1
1737953340000|2025-01-27 04:49:00|75.56|74.96|75.5|74.9|75.57|74.97|75.5|74.9|8
1737953350000|2025-01-27 04:49:10|75.51|74.91|75.51|74.91|75.52|74.92|75.5|74.9|9
1737953360000|2025-01-27 04:49:20|75.5|74.9|75.5|74.9|75.5|74.9|75.5|74.9|1
1737953370000|2025-01-27 04:49:30|75.49|74.89|75.49|74.89|75.49|74.89|75.49|74.89|1
1737953390000|2025-01-27 04:49:50|75.41|74.81|75.4|74.8|75.41|74.81|75.4|74.8|2
1737953400000|2025-01-27 04:50:00|75.39|74.79|75.38|74.78|75.4|74.8|75.38|74.78|4
1737953410000|2025-01-27 04:50:10|75.37|74.77|75.37|74.77|75.37|74.77|75.37|74.77|1
1737953420000|2025-01-27 04:50:20|75.4|74.8|75.38|74.78|75.4|74.8|75.38|74.78|2
1737953430000|2025-01-27 04:50:30|75.37|74.77|75.39|74.79|75.39|74.79|75.37|74.77|3
1737953440000|2025-01-27 04:50:40|75.38|74.78|75.36|74.76|75.38|74.78|75.36|74.76|3
1737953450000|2025-01-27 04:50:50|75.35|74.75|75.31|74.71|75.36|74.76|75.31|74.71|8
1737953460000|2025-01-27 04:51:00|75.35|74.75|75.31|74.71|75.35|74.75|75.31|74.71|6
1737953470000|2025-01-27 04:51:10|75.3|74.7|75.28|74.68|75.3|74.7|75.28|74.68|9
1737953480000|2025-01-27 04:51:20|75.27|74.67|75.28|74.68|75.29|74.69|75.26|74.66|4
1737953490000|2025-01-27 04:51:30|75.26|74.66|75.17|74.57|75.26|74.66|75.17|74.57|9
1737953500000|2025-01-27 04:51:40|75.18|74.58|75.19|74.59|75.21|74.61|75.18|74.58|5
1737953510000|2025-01-27 04:51:50|75.18|74.58|75.11|74.51|75.18|74.58|75.11|74.51|9
1737953520000|2025-01-27 04:52:00|75.16|74.56|74.98|74.38|75.16|74.56|74.97|74.37|13
1737953530000|2025-01-27 04:52:10|74.97|74.37|74.97|74.37|74.99|74.39|74.94|74.34|7
1737953540000|2025-01-27 04:52:20|74.98|74.38|74.99|74.39|75.01|74.41|74.97|74.37|7
1737953550000|2025-01-27 04:52:30|74.98|74.38|74.97|74.37|74.98|74.38|74.94|74.34|3
1737953560000|2025-01-27 04:52:40|74.94|74.34|74.94|74.34|74.99|74.39|74.94|74.34|9
1737953570000|2025-01-27 04:52:50|74.93|74.33|74.73|74.13|74.93|74.33|74.73|74.13|10
1737953580000|2025-01-27 04:53:00|74.72|74.12|74.69|74.09|74.72|74.12|74.69|74.09|5
1737953590000|2025-01-27 04:53:10|74.68|74.08|74.56|73.96|74.71|74.11|74.52|73.92|21
1737953600000|2025-01-27 04:53:20|74.57|73.97|74.58|73.98|74.58|73.98|74.56|73.96|5
1737953610000|2025-01-27 04:53:30|74.56|73.96|74.58|73.98|74.59|73.99|74.56|73.96|4
1737953620000|2025-01-27 04:53:40|74.64|74.04|74.66|74.06|74.67|74.07|74.63|74.03|8
1737953630000|2025-01-27 04:53:50|74.65|74.05|74.65|74.05|74.67|74.07|74.65|74.05|6
1737953660000|2025-01-27 04:54:20|74.66|74.06|74.68|74.08|74.68|74.08|74.66|74.06|3
1737953670000|2025-01-27 04:54:30|74.67|74.07|74.68|74.08|74.68|74.08|74.63|74.03|13
1737953680000|2025-01-27 04:54:40|74.67|74.07|74.69|74.09|74.69|74.09|74.64|74.04|6
1737953690000|2025-01-27 04:54:50|74.64|74.04|74.73|74.13|74.73|74.13|74.64|74.04|8
1737953700000|2025-01-27 04:55:00|74.75|74.15|74.74|74.14|74.77|74.17|74.72|74.12|17
1737953710000|2025-01-27 04:55:10|74.75|74.15|74.74|74.14|74.77|74.17|74.72|74.12|14
1737953720000|2025-01-27 04:55:20|74.75|74.15|74.68|74.08|74.76|74.16|74.68|74.08|10
1737953730000|2025-01-27 04:55:30|74.66|74.06|74.75|74.15|74.75|74.15|74.66|74.06|8
1737953740000|2025-01-27 04:55:40|74.73|74.13|74.68|74.08|74.73|74.13|74.68|74.08|4
1737953750000|2025-01-27 04:55:50|74.66|74.06|74.62|74.02|74.66|74.06|74.59|73.99|9
1737953760000|2025-01-27 04:56:00|74.61|74.01|74.66|74.06|74.66|74.06|74.58|73.98|13
1737953770000|2025-01-27 04:56:10|74.62|74.02|74.59|73.99|74.62|74.02|74.58|73.98|9
1737953780000|2025-01-27 04:56:20|74.58|73.98|74.58|73.98|74.58|73.98|74.58|73.98|1
1737953790000|2025-01-27 04:56:30|74.59|73.99|74.66|74.06|74.66|74.06|74.58|73.98|5
1737953800000|2025-01-27 04:56:40|74.65|74.05|74.61|74.01|74.65|74.05|74.61|74.01|3
1737953810000|2025-01-27 04:56:50|74.59|73.99|74.64|74.04|74.64|74.04|74.59|73.99|4
1737953820000|2025-01-27 04:57:00|74.65|74.05|74.68|74.08|74.69|74.09|74.65|74.05|5
1737953840000|2025-01-27 04:57:20|74.69|74.09|74.67|74.07|74.69|74.09|74.67|74.07|3
1737953850000|2025-01-27 04:57:30|74.65|74.05|74.65|74.05|74.65|74.05|74.65|74.05|1
1737953860000|2025-01-27 04:57:40|74.66|74.06|74.6|74|74.66|74.06|74.6|74|2
1737953870000|2025-01-27 04:57:50|74.59|73.99|74.66|74.06|74.66|74.06|74.59|73.99|10
1737953880000|2025-01-27 04:58:00|74.65|74.05|74.61|74.01|74.65|74.05|74.61|74.01|2
1737953890000|2025-01-27 04:58:10|74.64|74.04|74.66|74.06|74.66|74.06|74.64|74.04|2
1737953900000|2025-01-27 04:58:20|74.65|74.05|74.6|74|74.65|74.05|74.6|74|5
1737953910000|2025-01-27 04:58:30|74.59|73.99|74.58|73.98|74.59|73.99|74.58|73.98|2
1737953920000|2025-01-27 04:58:40|74.59|73.99|74.6|74|74.6|74|74.59|73.99|2
1737953930000|2025-01-27 04:58:50|74.59|73.99|74.58|73.98|74.59|73.99|74.58|73.98|2
1737953940000|2025-01-27 04:59:00|74.57|73.97|74.59|73.99|74.6|74|74.57|73.97|5
1737953960000|2025-01-27 04:59:20|74.6|74|74.58|73.98|74.6|74|74.58|73.98|3
1737953980000|2025-01-27 04:59:40|74.6|74|74.6|74|74.6|74|74.6|74|1
1737953990000|2025-01-27 04:59:50|74.59|73.99|74.59|73.99|74.59|73.99|74.59|73.99|1
1737954000000|2025-01-27 05:00:00|74.65|74.05|74.66|74.06|74.66|74.06|74.65|74.05|2
1737954010000|2025-01-27 05:00:10|74.68|74.08|74.7|74.1|74.7|74.1|74.68|74.08|2
1737954020000|2025-01-27 05:00:20|74.68|74.08|74.68|74.08|74.68|74.08|74.68|74.08|1
1737954030000|2025-01-27 05:00:30|74.67|74.07|74.67|74.07|74.69|74.09|74.66|74.06|5
1737954040000|2025-01-27 05:00:40|74.62|74.02|74.6|74|74.62|74.02|74.6|74|5
1737954050000|2025-01-27 05:00:50|74.64|74.04|74.65|74.05|74.65|74.05|74.64|74.04|2
1737954060000|2025-01-27 05:01:00|74.66|74.06|74.66|74.06|74.66|74.06|74.65|74.05|3
1737954070000|2025-01-27 05:01:10|74.68|74.08|74.67|74.07|74.68|74.08|74.67|74.07|4
1737954080000|2025-01-27 05:01:20|74.71|74.11|74.66|74.06|74.72|74.12|74.66|74.06|8
1737954090000|2025-01-27 05:01:30|74.7|74.1|74.66|74.06|74.7|74.1|74.66|74.06|3
1737954100000|2025-01-27 05:01:40|74.65|74.05|74.66|74.06|74.67|74.07|74.64|74.04|6
1737954110000|2025-01-27 05:01:50|74.69|74.09|74.67|74.07|74.69|74.09|74.67|74.07|3
1737954120000|2025-01-27 05:02:00|74.66|74.06|74.68|74.08|74.74|74.14|74.66|74.06|10
1737954130000|2025-01-27 05:02:10|74.66|74.06|74.68|74.08|74.68|74.08|74.66|74.06|2
1737954140000|2025-01-27 05:02:20|74.69|74.09|74.71|74.11|74.75|74.15|74.69|74.09|8
1737954150000|2025-01-27 05:02:30|74.68|74.08|74.74|74.14|74.74|74.14|74.68|74.08|6
1737954160000|2025-01-27 05:02:40|74.76|74.16|74.84|74.24|74.85|74.25|74.76|74.16|6
1737954170000|2025-01-27 05:02:50|74.79|74.19|74.83|74.23|74.85|74.25|74.79|74.19|5
1737954180000|2025-01-27 05:03:00|74.84|74.24|74.84|74.24|74.84|74.24|74.84|74.24|1
1737954190000|2025-01-27 05:03:10|74.85|74.25|74.95|74.35|74.95|74.35|74.85|74.25|8
1737954200000|2025-01-27 05:03:20|74.94|74.34|74.94|74.34|74.95|74.35|74.94|74.34|3
1737954210000|2025-01-27 05:03:30|74.95|74.35|74.95|74.35|74.95|74.35|74.95|74.35|1
1737954220000|2025-01-27 05:03:40|74.94|74.34|74.94|74.34|74.94|74.34|74.93|74.33|3
1737954230000|2025-01-27 05:03:50|74.92|74.32|74.88|74.28|74.92|74.32|74.88|74.28|4
1737954240000|2025-01-27 05:04:00|74.87|74.27|74.86|74.26|74.87|74.27|74.86|74.26|2
1737954250000|2025-01-27 05:04:10|74.85|74.25|74.86|74.26|74.86|74.26|74.85|74.25|2
1737954270000|2025-01-27 05:04:30|74.85|74.25|74.85|74.25|74.85|74.25|74.85|74.25|1
1737954290000|2025-01-27 05:04:50|74.86|74.26|74.85|74.25|74.86|74.26|74.84|74.24|3
1737954310000|2025-01-27 05:05:10|74.79|74.19|74.78|74.18|74.79|74.19|74.78|74.18|4
1737954320000|2025-01-27 05:05:20|74.75|74.15|74.77|74.17|74.77|74.17|74.75|74.15|4
1737954330000|2025-01-27 05:05:30|74.78|74.18|74.82|74.22|74.82|74.22|74.78|74.18|3
1737954340000|2025-01-27 05:05:40|74.85|74.25|74.85|74.25|74.86|74.26|74.84|74.24|4
1737954360000|2025-01-27 05:06:00|74.86|74.26|74.85|74.25|74.86|74.26|74.85|74.25|2
1737954370000|2025-01-27 05:06:10|74.88|74.28|74.8|74.2|74.88|74.28|74.8|74.2|6
1737954390000|2025-01-27 05:06:30|74.86|74.26|74.84|74.24|74.86|74.26|74.83|74.23|4
1737954400000|2025-01-27 05:06:40|74.86|74.26|74.96|74.36|74.97|74.37|74.85|74.25|9
1737954410000|2025-01-27 05:06:50|74.97|74.37|74.96|74.36|74.98|74.38|74.94|74.34|4
1737954420000|2025-01-27 05:07:00|74.95|74.35|74.96|74.36|74.96|74.36|74.94|74.34|4
1737954430000|2025-01-27 05:07:10|74.95|74.35|74.96|74.36|74.96|74.36|74.95|74.35|2
1737954440000|2025-01-27 05:07:20|74.95|74.35|74.98|74.38|74.98|74.38|74.95|74.35|3
1737954450000|2025-01-27 05:07:30|74.99|74.39|74.96|74.36|74.99|74.39|74.95|74.35|4
1737954470000|2025-01-27 05:07:50|74.98|74.38|74.96|74.36|74.98|74.38|74.96|74.36|4
1737954480000|2025-01-27 05:08:00|74.95|74.35|74.96|74.36|74.96|74.36|74.95|74.35|4
1737954500000|2025-01-27 05:08:20|74.95|74.35|74.94|74.34|74.95|74.35|74.94|74.34|2
1737954510000|2025-01-27 05:08:30|74.87|74.27|74.86|74.26|74.89|74.29|74.85|74.25|7
1737954520000|2025-01-27 05:08:40|74.87|74.27|74.85|74.25|74.87|74.27|74.85|74.25|3
1737954540000|2025-01-27 05:09:00|74.8|74.2|74.79|74.19|74.8|74.2|74.76|74.16|7
1737954550000|2025-01-27 05:09:10|74.77|74.17|74.85|74.25|74.85|74.25|74.77|74.17|3
1737954560000|2025-01-27 05:09:20|74.83|74.23|74.86|74.26|74.86|74.26|74.83|74.23|4
1737954570000|2025-01-27 05:09:30|74.85|74.25|74.87|74.27|74.87|74.27|74.85|74.25|3
1737954590000|2025-01-27 05:09:50|74.85|74.25|74.86|74.26|74.86|74.26|74.85|74.25|2
1737954600000|2025-01-27 05:10:00|74.87|74.27|74.91|74.31|74.93|74.33|74.86|74.26|6
1737954630000|2025-01-27 05:10:30|74.86|74.26|74.86|74.26|74.86|74.26|74.86|74.26|1
1737954640000|2025-01-27 05:10:40|74.87|74.27|74.87|74.27|74.87|74.27|74.87|74.27|1
1737954650000|2025-01-27 05:10:50|74.85|74.25|74.85|74.25|74.85|74.25|74.85|74.25|1
1737954660000|2025-01-27 05:11:00|74.84|74.24|74.8|74.2|74.84|74.24|74.78|74.18|7
1737954670000|2025-01-27 05:11:10|74.79|74.19|74.78|74.18|74.79|74.19|74.78|74.18|2
1737954680000|2025-01-27 05:11:20|74.77|74.17|74.78|74.18|74.78|74.18|74.77|74.17|2
1737954690000|2025-01-27 05:11:30|74.76|74.16|74.77|74.17|74.78|74.18|74.76|74.16|4
1737954700000|2025-01-27 05:11:40|74.78|74.18|74.69|74.09|74.78|74.18|74.67|74.07|13
1737954710000|2025-01-27 05:11:50|74.71|74.11|74.7|74.1|74.75|74.15|74.69|74.09|10
1737954720000|2025-01-27 05:12:00|74.69|74.09|74.68|74.08|74.7|74.1|74.68|74.08|4
1737954730000|2025-01-27 05:12:10|74.69|74.09|74.69|74.09|74.7|74.1|74.68|74.08|4
1737954740000|2025-01-27 05:12:20|74.72|74.12|74.7|74.1|74.75|74.15|74.7|74.1|11
1737954750000|2025-01-27 05:12:30|74.69|74.09|74.68|74.08|74.69|74.09|74.68|74.08|2
1737954760000|2025-01-27 05:12:40|74.67|74.07|74.59|73.99|74.67|74.07|74.59|73.99|6
1737954770000|2025-01-27 05:12:50|74.58|73.98|74.57|73.97|74.58|73.98|74.57|73.97|2
1737954780000|2025-01-27 05:13:00|74.59|73.99|74.57|73.97|74.59|73.99|74.57|73.97|3
1737954790000|2025-01-27 05:13:10|74.58|73.98|74.57|73.97|74.58|73.98|74.57|73.97|2
1737954800000|2025-01-27 05:13:20|74.56|73.96|74.56|73.96|74.56|73.96|74.56|73.96|1
1737954810000|2025-01-27 05:13:30|74.55|73.95|74.51|73.91|74.55|73.95|74.51|73.91|5
1737954820000|2025-01-27 05:13:40|74.54|73.94|74.55|73.95|74.55|73.95|74.52|73.92|7
1737954830000|2025-01-27 05:13:50|74.56|73.96|74.51|73.91|74.56|73.96|74.51|73.91|5
1737954840000|2025-01-27 05:14:00|74.52|73.92|74.54|73.94|74.54|73.94|74.51|73.91|4
1737954850000|2025-01-27 05:14:10|74.53|73.93|74.59|73.99|74.59|73.99|74.53|73.93|8
1737954870000|2025-01-27 05:14:30|74.58|73.98|74.58|73.98|74.58|73.98|74.57|73.97|3
1737954880000|2025-01-27 05:14:40|74.57|73.97|74.57|73.97|74.57|73.97|74.56|73.96|3
1737954890000|2025-01-27 05:14:50|74.56|73.96|74.56|73.96|74.57|73.97|74.56|73.96|3
1737954900000|2025-01-27 05:15:00|74.57|73.97|74.55|73.95|74.58|73.98|74.55|73.95|5
1737954910000|2025-01-27 05:15:10|74.56|73.96|74.56|73.96|74.59|73.99|74.55|73.95|9
1737954920000|2025-01-27 05:15:20|74.57|73.97|74.55|73.95|74.57|73.97|74.55|73.95|3
1737954930000|2025-01-27 05:15:30|74.56|73.96|74.56|73.96|74.56|73.96|74.55|73.95|3
1737954940000|2025-01-27 05:15:40|74.55|73.95|74.5|73.9|74.55|73.95|74.5|73.9|5
1737954950000|2025-01-27 05:15:50|74.49|73.89|74.5|73.9|74.5|73.9|74.49|73.89|2
1737954960000|2025-01-27 05:16:00|74.54|73.94|74.55|73.95|74.56|73.96|74.54|73.94|8
1737954970000|2025-01-27 05:16:10|74.54|73.94|74.58|73.98|74.58|73.98|74.54|73.94|7
1737954980000|2025-01-27 05:16:20|74.57|73.97|74.55|73.95|74.57|73.97|74.54|73.94|7
1737954990000|2025-01-27 05:16:30|74.56|73.96|74.56|73.96|74.57|73.97|74.56|73.96|3
1737955000000|2025-01-27 05:16:40|74.58|73.98|74.62|74.02|74.65|74.05|74.58|73.98|11
1737955010000|2025-01-27 05:16:50|74.63|74.03|74.63|74.03|74.63|74.03|74.63|74.03|1
1737955020000|2025-01-27 05:17:00|74.62|74.02|74.59|73.99|74.63|74.03|74.58|73.98|5
1737955030000|2025-01-27 05:17:10|74.57|73.97|74.56|73.96|74.59|73.99|74.55|73.95|6
1737955040000|2025-01-27 05:17:20|74.55|73.95|74.55|73.95|74.55|73.95|74.55|73.95|1
1737955050000|2025-01-27 05:17:30|74.57|73.97|74.64|74.04|74.64|74.04|74.57|73.97|3
1737955060000|2025-01-27 05:17:40|74.63|74.03|74.53|73.93|74.63|74.03|74.53|73.93|6
1737955070000|2025-01-27 05:17:50|74.54|73.94|74.64|74.04|74.64|74.04|74.54|73.94|6
1737955080000|2025-01-27 05:18:00|74.67|74.07|74.65|74.05|74.67|74.07|74.65|74.05|2
1737955090000|2025-01-27 05:18:10|74.68|74.08|74.66|74.06|74.68|74.08|74.65|74.05|5
1737955100000|2025-01-27 05:18:20|74.67|74.07|74.66|74.06|74.67|74.07|74.66|74.06|2
1737955110000|2025-01-27 05:18:30|74.65|74.05|74.66|74.06|74.66|74.06|74.64|74.04|3
1737955120000|2025-01-27 05:18:40|74.65|74.05|74.66|74.06|74.67|74.07|74.64|74.04|4
1737955130000|2025-01-27 05:18:50|74.67|74.07|74.73|74.13|74.75|74.15|74.66|74.06|10
1737955150000|2025-01-27 05:19:10|74.75|74.15|74.74|74.14|74.75|74.15|74.74|74.14|2
1737955160000|2025-01-27 05:19:20|74.76|74.16|74.81|74.21|74.81|74.21|74.75|74.15|5
1737955170000|2025-01-27 05:19:30|74.82|74.22|74.83|74.23|74.85|74.25|74.82|74.22|8
1737955180000|2025-01-27 05:19:40|74.87|74.27|74.85|74.25|74.87|74.27|74.85|74.25|2
1737955200000|2025-01-27 05:20:00|74.87|74.27|74.93|74.33|74.93|74.33|74.86|74.26|7
1737955210000|2025-01-27 05:20:10|74.92|74.32|74.92|74.32|74.96|74.36|74.92|74.32|5
1737955220000|2025-01-27 05:20:20|74.96|74.36|74.93|74.33|74.96|74.36|74.92|74.32|6
1737955230000|2025-01-27 05:20:30|74.92|74.32|74.87|74.27|74.94|74.34|74.87|74.27|10
1737955240000|2025-01-27 05:20:40|74.89|74.29|74.86|74.26|74.91|74.31|74.85|74.25|8
1737955250000|2025-01-27 05:20:50|74.88|74.28|74.89|74.29|74.89|74.29|74.87|74.27|6
1737955260000|2025-01-27 05:21:00|74.9|74.3|74.88|74.28|74.92|74.32|74.88|74.28|5
1737955270000|2025-01-27 05:21:10|74.87|74.27|74.85|74.25|74.91|74.31|74.85|74.25|11
1737955280000|2025-01-27 05:21:20|74.86|74.26|74.86|74.26|74.86|74.26|74.86|74.26|1
1737955290000|2025-01-27 05:21:30|74.85|74.25|74.78|74.18|74.85|74.25|74.77|74.17|10
1737955300000|2025-01-27 05:21:40|74.77|74.17|74.75|74.15|74.77|74.17|74.75|74.15|3
1737955310000|2025-01-27 05:21:50|74.76|74.16|74.76|74.16|74.78|74.18|74.76|74.16|3
1737955320000|2025-01-27 05:22:00|74.77|74.17|74.83|74.23|74.83|74.23|74.77|74.17|3
1737955330000|2025-01-27 05:22:10|74.82|74.22|74.76|74.16|74.82|74.22|74.76|74.16|5
1737955350000|2025-01-27 05:22:30|74.78|74.18|74.78|74.18|74.79|74.19|74.78|74.18|3
1737955360000|2025-01-27 05:22:40|74.82|74.22|74.77|74.17|74.82|74.22|74.77|74.17|5
1737955370000|2025-01-27 05:22:50|74.76|74.16|74.76|74.16|74.76|74.16|74.76|74.16|1
1737955390000|2025-01-27 05:23:10|74.75|74.15|74.75|74.15|74.75|74.15|74.74|74.14|3
1737955400000|2025-01-27 05:23:20|74.7|74.1|74.68|74.08|74.7|74.1|74.68|74.08|5
1737955410000|2025-01-27 05:23:30|74.69|74.09|74.74|74.14|74.74|74.14|74.68|74.08|4
1737955430000|2025-01-27 05:23:50|74.75|74.15|74.75|74.15|74.75|74.15|74.75|74.15|1
1737955450000|2025-01-27 05:24:10|74.68|74.08|74.68|74.08|74.69|74.09|74.67|74.07|4
1737955460000|2025-01-27 05:24:20|74.69|74.09|74.66|74.06|74.69|74.09|74.65|74.05|5
1737955470000|2025-01-27 05:24:30|74.65|74.05|74.58|73.98|74.65|74.05|74.58|73.98|3
1737955480000|2025-01-27 05:24:40|74.57|73.97|74.58|73.98|74.58|73.98|74.57|73.97|2
1737955490000|2025-01-27 05:24:50|74.57|73.97|74.57|73.97|74.57|73.97|74.57|73.97|1
1737955500000|2025-01-27 05:25:00|74.58|73.98|74.57|73.97|74.58|73.98|74.55|73.95|6
1737955510000|2025-01-27 05:25:10|74.58|73.98|74.56|73.96|74.58|73.98|74.56|73.96|2
1737955520000|2025-01-27 05:25:20|74.57|73.97|74.56|73.96|74.57|73.97|74.56|73.96|2
1737955530000|2025-01-27 05:25:30|74.57|73.97|74.57|73.97|74.57|73.97|74.57|73.97|1
1737955540000|2025-01-27 05:25:40|74.58|73.98|74.66|74.06|74.66|74.06|74.58|73.98|4
1737955550000|2025-01-27 05:25:50|74.67|74.07|74.67|74.07|74.67|74.07|74.67|74.07|1
1737955560000|2025-01-27 05:26:00|74.66|74.06|74.67|74.07|74.67|74.07|74.65|74.05|6
1737955570000|2025-01-27 05:26:10|74.66|74.06|74.59|73.99|74.66|74.06|74.58|73.98|6
1737955580000|2025-01-27 05:26:20|74.63|74.03|74.64|74.04|74.65|74.05|74.63|74.03|4
1737955600000|2025-01-27 05:26:40|74.66|74.06|74.65|74.05|74.66|74.06|74.65|74.05|2
1737955620000|2025-01-27 05:27:00|74.66|74.06|74.64|74.04|74.68|74.08|74.64|74.04|7
1737955630000|2025-01-27 05:27:10|74.66|74.06|74.64|74.04|74.66|74.06|74.64|74.04|3
1737955640000|2025-01-27 05:27:20|74.66|74.06|74.65|74.05|74.66|74.06|74.65|74.05|2
1737955650000|2025-01-27 05:27:30|74.66|74.06|74.71|74.11|74.71|74.11|74.66|74.06|3
1737955660000|2025-01-27 05:27:40|74.72|74.12|74.72|74.12|74.72|74.12|74.72|74.12|1
1737955670000|2025-01-27 05:27:50|74.76|74.16|74.72|74.12|74.76|74.16|74.72|74.12|4
1737955680000|2025-01-27 05:28:00|74.73|74.13|74.73|74.13|74.77|74.17|74.72|74.12|6
1737955690000|2025-01-27 05:28:10|74.76|74.16|74.73|74.13|74.76|74.16|74.73|74.13|2
1737955700000|2025-01-27 05:28:20|74.71|74.11|74.68|74.08|74.71|74.11|74.67|74.07|8
1737955710000|2025-01-27 05:28:30|74.67|74.07|74.66|74.06|74.67|74.07|74.66|74.06|2
1737955720000|2025-01-27 05:28:40|74.67|74.07|74.67|74.07|74.69|74.09|74.67|74.07|4
1737955730000|2025-01-27 05:28:50|74.71|74.11|74.75|74.15|74.76|74.16|74.71|74.11|6
1737955740000|2025-01-27 05:29:00|74.73|74.13|74.74|74.14|74.74|74.14|74.73|74.13|2
1737955750000|2025-01-27 05:29:10|74.75|74.15|74.75|74.15|74.75|74.15|74.75|74.15|1
1737955760000|2025-01-27 05:29:20|74.78|74.18|74.75|74.15|74.78|74.18|74.75|74.15|4
1737955770000|2025-01-27 05:29:30|74.77|74.17|74.83|74.23|74.84|74.24|74.76|74.16|8
1737955780000|2025-01-27 05:29:40|74.82|74.22|74.83|74.23|74.83|74.23|74.82|74.22|2
1737955790000|2025-01-27 05:29:50|74.84|74.24|74.84|74.24|74.84|74.24|74.83|74.23|3
1737955800000|2025-01-27 05:30:00|74.83|74.23|74.84|74.24|74.84|74.24|74.83|74.23|4
1737955820000|2025-01-27 05:30:20|74.79|74.19|74.7|74.1|74.79|74.19|74.67|74.07|12
1737955830000|2025-01-27 05:30:30|74.68|74.08|74.73|74.13|74.73|74.13|74.68|74.08|7
1737955840000|2025-01-27 05:30:40|74.74|74.14|74.73|74.13|74.75|74.15|74.73|74.13|5
1737955850000|2025-01-27 05:30:50|74.7|74.1|74.67|74.07|74.71|74.11|74.67|74.07|4
1737955860000|2025-01-27 05:31:00|74.65|74.05|74.66|74.06|74.68|74.08|74.65|74.05|5
1737955870000|2025-01-27 05:31:10|74.69|74.09|74.66|74.06|74.69|74.09|74.63|74.03|10
1737955880000|2025-01-27 05:31:20|74.67|74.07|74.65|74.05|74.67|74.07|74.6|74|12
1737955890000|2025-01-27 05:31:30|74.63|74.03|74.63|74.03|74.67|74.07|74.63|74.03|6
1737955900000|2025-01-27 05:31:40|74.64|74.04|74.58|73.98|74.64|74.04|74.58|73.98|11
1737955910000|2025-01-27 05:31:50|74.55|73.95|74.6|74|74.61|74.01|74.55|73.95|8
1737955920000|2025-01-27 05:32:00|74.59|73.99|74.58|73.98|74.59|73.99|74.58|73.98|2
1737955950000|2025-01-27 05:32:30|74.57|73.97|74.59|73.99|74.59|73.99|74.57|73.97|3
1737955960000|2025-01-27 05:32:40|74.6|74|74.58|73.98|74.6|74|74.58|73.98|5
1737955980000|2025-01-27 05:33:00|74.59|73.99|74.58|73.98|74.6|74|74.58|73.98|3
1737956000000|2025-01-27 05:33:20|74.59|73.99|74.65|74.05|74.65|74.05|74.59|73.99|4
1737956010000|2025-01-27 05:33:30|74.66|74.06|74.68|74.08|74.68|74.08|74.65|74.05|3
1737956020000|2025-01-27 05:33:40|74.66|74.06|74.58|73.98|74.66|74.06|74.55|73.95|11
1737956030000|2025-01-27 05:33:50|74.57|73.97|74.57|73.97|74.57|73.97|74.57|73.97|1
1737956040000|2025-01-27 05:34:00|74.58|73.98|74.57|73.97|74.58|73.98|74.57|73.97|2
1737956060000|2025-01-27 05:34:20|74.58|73.98|74.58|73.98|74.58|73.98|74.58|73.98|1
1737956080000|2025-01-27 05:34:40|74.57|73.97|74.56|73.96|74.57|73.97|74.56|73.96|2
1737956090000|2025-01-27 05:34:50|74.58|73.98|74.58|73.98|74.58|73.98|74.58|73.98|1
1737956110000|2025-01-27 05:35:10|74.57|73.97|74.57|73.97|74.57|73.97|74.57|73.97|1
1737956120000|2025-01-27 05:35:20|74.56|73.96|74.56|73.96|74.56|73.96|74.56|73.96|1
1737956130000|2025-01-27 05:35:30|74.58|73.98|74.66|74.06|74.66|74.06|74.57|73.97|7
1737956140000|2025-01-27 05:35:40|74.67|74.07|74.68|74.08|74.68|74.08|74.66|74.06|4
1737956150000|2025-01-27 05:35:50|74.67|74.07|74.67|74.07|74.67|74.07|74.67|74.07|1
1737956160000|2025-01-27 05:36:00|74.66|74.06|74.64|74.04|74.66|74.06|74.62|74.02|7
1737956170000|2025-01-27 05:36:10|74.63|74.03|74.58|73.98|74.63|74.03|74.58|73.98|7
1737956180000|2025-01-27 05:36:20|74.59|73.99|74.66|74.06|74.66|74.06|74.59|73.99|9
1737956190000|2025-01-27 05:36:30|74.67|74.07|74.74|74.14|74.74|74.14|74.67|74.07|5
1737956200000|2025-01-27 05:36:40|74.72|74.12|74.77|74.17|74.77|74.17|74.72|74.12|6
1737956210000|2025-01-27 05:36:50|74.76|74.16|74.78|74.18|74.79|74.19|74.76|74.16|5
1737956220000|2025-01-27 05:37:00|74.82|74.22|74.83|74.23|74.83|74.23|74.81|74.21|5
1737956230000|2025-01-27 05:37:10|74.85|74.25|74.82|74.22|74.87|74.27|74.81|74.21|8
1737956240000|2025-01-27 05:37:20|74.81|74.21|74.78|74.18|74.84|74.24|74.77|74.17|11
1737956250000|2025-01-27 05:37:30|74.77|74.17|74.77|74.17|74.77|74.17|74.76|74.16|3
1737956260000|2025-01-27 05:37:40|74.79|74.19|74.77|74.17|74.83|74.23|74.77|74.17|6
1737956270000|2025-01-27 05:37:50|74.78|74.18|74.78|74.18|74.83|74.23|74.78|74.18|7
1737956280000|2025-01-27 05:38:00|74.77|74.17|74.72|74.12|74.81|74.21|74.72|74.12|12
1737956290000|2025-01-27 05:38:10|74.74|74.14|74.57|73.97|74.74|74.14|74.57|73.97|12
1737956300000|2025-01-27 05:38:20|74.58|73.98|74.58|73.98|74.59|73.99|74.55|73.95|11
1737956310000|2025-01-27 05:38:30|74.57|73.97|74.52|73.92|74.58|73.98|74.52|73.92|7
1737956320000|2025-01-27 05:38:40|74.51|73.91|74.56|73.96|74.56|73.96|74.48|73.88|10
1737956330000|2025-01-27 05:38:50|74.55|73.95|74.52|73.92|74.55|73.95|74.51|73.91|10
1737956340000|2025-01-27 05:39:00|74.54|73.94|74.57|73.97|74.57|73.97|74.51|73.91|15
1737956350000|2025-01-27 05:39:10|74.55|73.95|74.52|73.92|74.56|73.96|74.52|73.92|7
1737956360000|2025-01-27 05:39:20|74.51|73.91|74.5|73.9|74.51|73.91|74.5|73.9|4
1737956370000|2025-01-27 05:39:30|74.49|73.89|74.49|73.89|74.5|73.9|74.49|73.89|3
1737956380000|2025-01-27 05:39:40|74.5|73.9|74.5|73.9|74.51|73.91|74.47|73.87|10
1737956390000|2025-01-27 05:39:50|74.48|73.88|74.44|73.84|74.48|73.88|74.43|73.83|6
1737956400000|2025-01-27 05:40:00|74.46|73.86|74.43|73.83|74.48|73.88|74.43|73.83|13
1737956410000|2025-01-27 05:40:10|74.42|73.82|74.42|73.82|74.46|73.86|74.42|73.82|8
1737956420000|2025-01-27 05:40:20|74.41|73.81|74.32|73.72|74.41|73.81|74.32|73.72|5
1737956430000|2025-01-27 05:40:30|74.31|73.71|74.27|73.67|74.31|73.71|74.25|73.65|10
1737956440000|2025-01-27 05:40:40|74.28|73.68|73.97|73.37|74.28|73.68|73.9|73.3|23
1737956450000|2025-01-27 05:40:50|73.96|73.36|73.97|73.37|73.99|73.39|73.92|73.32|8
1737956460000|2025-01-27 05:41:00|73.96|73.36|74|73.4|74.02|73.42|73.94|73.34|7
1737956470000|2025-01-27 05:41:10|73.98|73.38|73.95|73.35|74.02|73.42|73.95|73.35|9
1737956480000|2025-01-27 05:41:20|73.9|73.3|73.92|73.32|73.96|73.36|73.9|73.3|11
1737956490000|2025-01-27 05:41:30|73.95|73.35|73.97|73.37|73.98|73.38|73.94|73.34|9
1737956500000|2025-01-27 05:41:40|73.95|73.35|73.94|73.34|73.96|73.36|73.9|73.3|11
1737956510000|2025-01-27 05:41:50|73.92|73.32|73.92|73.32|73.95|73.35|73.88|73.28|17
1737956520000|2025-01-27 05:42:00|73.91|73.31|74.02|73.42|74.02|73.42|73.88|73.28|17
1737956530000|2025-01-27 05:42:10|74.01|73.41|74.09|73.49|74.14|73.54|74.01|73.41|10
1737956540000|2025-01-27 05:42:20|74.1|73.5|74.13|73.53|74.13|73.53|74.08|73.48|6
1737956550000|2025-01-27 05:42:30|74.14|73.54|74.14|73.54|74.14|73.54|74.14|73.54|1
1737956560000|2025-01-27 05:42:40|74.15|73.55|74.24|73.64|74.24|73.64|74.15|73.55|6
1737956570000|2025-01-27 05:42:50|74.26|73.66|74.21|73.61|74.26|73.66|74.18|73.58|12
1737956580000|2025-01-27 05:43:00|74.19|73.59|74.21|73.61|74.21|73.61|74.17|73.57|8
1737956590000|2025-01-27 05:43:10|74.2|73.6|74.14|73.54|74.2|73.6|74.14|73.54|6
1737956600000|2025-01-27 05:43:20|74.15|73.55|74.13|73.53|74.15|73.55|74.13|73.53|3
1737956610000|2025-01-27 05:43:30|74.08|73.48|73.96|73.36|74.13|73.53|73.95|73.35|13
1737956620000|2025-01-27 05:43:40|73.95|73.35|73.94|73.34|73.96|73.36|73.94|73.34|5
1737956630000|2025-01-27 05:43:50|73.96|73.36|73.99|73.39|73.99|73.39|73.95|73.35|7
1737956640000|2025-01-27 05:44:00|73.96|73.36|74|73.4|74|73.4|73.94|73.34|11
1737956650000|2025-01-27 05:44:10|74.01|73.41|74.05|73.45|74.05|73.45|73.97|73.37|8
1737956660000|2025-01-27 05:44:20|74.06|73.46|74.07|73.47|74.07|73.47|74.03|73.43|10
1737956670000|2025-01-27 05:44:30|74.11|73.51|74.11|73.51|74.13|73.53|74.11|73.51|6
1737956690000|2025-01-27 05:44:50|74.08|73.48|74.04|73.44|74.12|73.52|74.03|73.43|14
1737956700000|2025-01-27 05:45:00|74.03|73.43|74|73.4|74.03|73.43|73.97|73.37|6
1737956710000|2025-01-27 05:45:10|74.01|73.41|73.97|73.37|74.01|73.41|73.97|73.37|6
1737956720000|2025-01-27 05:45:20|73.94|73.34|73.98|73.38|73.98|73.38|73.94|73.34|5
1737956730000|2025-01-27 05:45:30|74.02|73.42|74.04|73.44|74.06|73.46|74.02|73.42|5
1737956740000|2025-01-27 05:45:40|74.03|73.43|74.04|73.44|74.08|73.48|74.03|73.43|6
1737956750000|2025-01-27 05:45:50|74.05|73.45|74.02|73.42|74.1|73.5|74.02|73.42|10
1737956760000|2025-01-27 05:46:00|74.03|73.43|74.11|73.51|74.11|73.51|74.03|73.43|2
1737956770000|2025-01-27 05:46:10|74.12|73.52|74.11|73.51|74.12|73.52|74.11|73.51|2
1737956780000|2025-01-27 05:46:20|74.12|73.52|74.13|73.53|74.21|73.61|74.12|73.52|8
1737956790000|2025-01-27 05:46:30|74.12|73.52|74.12|73.52|74.13|73.53|74.06|73.46|10
1737956800000|2025-01-27 05:46:40|74.13|73.53|74.11|73.51|74.16|73.56|74.11|73.51|7
1737956810000|2025-01-27 05:46:50|74.08|73.48|74.08|73.48|74.08|73.48|74.08|73.48|1
1737956820000|2025-01-27 05:47:00|74.07|73.47|74.06|73.46|74.07|73.47|74.05|73.45|9
1737956840000|2025-01-27 05:47:20|74.03|73.43|74.11|73.51|74.11|73.51|74.03|73.43|3
1737956850000|2025-01-27 05:47:30|74.12|73.52|74.09|73.49|74.12|73.52|74.06|73.46|6
1737956860000|2025-01-27 05:47:40|74.08|73.48|74.05|73.45|74.08|73.48|74.05|73.45|6
1737956870000|2025-01-27 05:47:50|74.07|73.47|74.1|73.5|74.1|73.5|74.07|73.47|4
1737956880000|2025-01-27 05:48:00|74.11|73.51|74.06|73.46|74.11|73.51|74.05|73.45|7
1737956890000|2025-01-27 05:48:10|74.07|73.47|74.06|73.46|74.11|73.51|74.06|73.46|4
1737956900000|2025-01-27 05:48:20|74.05|73.45|73.95|73.35|74.05|73.45|73.95|73.35|9
1737956910000|2025-01-27 05:48:30|73.96|73.36|73.95|73.35|73.98|73.38|73.95|73.35|5
1737956920000|2025-01-27 05:48:40|73.89|73.29|73.87|73.27|73.89|73.29|73.87|73.27|4
1737956930000|2025-01-27 05:48:50|73.88|73.28|73.85|73.25|73.88|73.28|73.85|73.25|3
1737956940000|2025-01-27 05:49:00|73.83|73.23|73.91|73.31|73.92|73.32|73.83|73.23|9
1737956950000|2025-01-27 05:49:10|73.88|73.28|73.88|73.28|73.93|73.33|73.86|73.26|9
1737956960000|2025-01-27 05:49:20|73.87|73.27|73.87|73.27|73.88|73.28|73.87|73.27|3
1737956970000|2025-01-27 05:49:30|73.86|73.26|73.84|73.24|73.86|73.26|73.84|73.24|5
1737956980000|2025-01-27 05:49:40|73.85|73.25|73.84|73.24|73.85|73.25|73.84|73.24|2
1737956990000|2025-01-27 05:49:50|73.83|73.23|73.83|73.23|73.83|73.23|73.83|73.23|1
1737957000000|2025-01-27 05:50:00|73.86|73.26|73.84|73.24|73.86|73.26|73.84|73.24|3
1737957020000|2025-01-27 05:50:20|73.83|73.23|73.83|73.23|73.87|73.27|73.83|73.23|5
1737957030000|2025-01-27 05:50:30|73.82|73.22|73.82|73.22|73.82|73.22|73.82|73.22|1
1737957040000|2025-01-27 05:50:40|73.81|73.21|73.79|73.19|73.81|73.21|73.7|73.1|19
1737957050000|2025-01-27 05:50:50|73.76|73.16|73.75|73.15|73.79|73.19|73.75|73.15|10
1737957060000|2025-01-27 05:51:00|73.74|73.14|73.65|73.05|73.75|73.15|73.65|73.05|8
1737957070000|2025-01-27 05:51:10|73.63|73.03|73.69|73.09|73.69|73.09|73.57|72.97|13
1737957080000|2025-01-27 05:51:20|73.66|73.06|73.66|73.06|73.68|73.08|73.66|73.06|11
1737957090000|2025-01-27 05:51:30|73.65|73.05|73.63|73.03|73.65|73.05|73.62|73.02|4
1737957100000|2025-01-27 05:51:40|73.65|73.05|73.62|73.02|73.65|73.05|73.62|73.02|5
1737957110000|2025-01-27 05:51:50|73.21|72.61|73.54|72.94|73.6|73|73.21|72.61|19
1737957120000|2025-01-27 05:52:00|73.55|72.95|73.61|73.01|73.62|73.02|73.54|72.94|18
1737957130000|2025-01-27 05:52:10|73.58|72.98|73.59|72.99|73.6|73|73.56|72.96|8
1737957140000|2025-01-27 05:52:20|73.57|72.97|73.67|73.07|73.73|73.13|73.57|72.97|22
1737957150000|2025-01-27 05:52:30|73.74|73.14|73.68|73.08|73.74|73.14|73.66|73.06|8
1737957160000|2025-01-27 05:52:40|73.67|73.07|73.61|73.01|73.67|73.07|73.48|72.88|13
1737957170000|2025-01-27 05:52:50|73.57|72.97|73.59|72.99|73.6|73|73.54|72.94|9
1737957180000|2025-01-27 05:53:00|73.58|72.98|73.58|72.98|73.64|73.04|73.58|72.98|11
1737957190000|2025-01-27 05:53:10|73.57|72.97|73.56|72.96|73.6|73|73.48|72.88|10
1737957200000|2025-01-27 05:53:20|73.61|73.01|73.59|72.99|73.65|73.05|73.51|72.91|19
1737957210000|2025-01-27 05:53:30|73.57|72.97|73.6|73|73.61|73.01|73.56|72.96|11
1737957220000|2025-01-27 05:53:40|73.61|73.01|73.58|72.98|73.61|73.01|73.53|72.93|5
1737957230000|2025-01-27 05:53:50|73.57|72.97|73.56|72.96|73.61|73.01|73.56|72.96|8
1737957240000|2025-01-27 05:54:00|73.58|72.98|73.52|72.92|73.6|73|73.52|72.92|10
1737957250000|2025-01-27 05:54:10|73.51|72.91|73.56|72.96|73.56|72.96|73.44|72.84|11
1737957260000|2025-01-27 05:54:20|73.54|72.94|73.57|72.97|73.59|72.99|73.52|72.92|17
1737957270000|2025-01-27 05:54:30|73.55|72.95|73.62|73.02|73.62|73.02|73.51|72.91|17
1737957280000|2025-01-27 05:54:40|73.61|73.01|73.68|73.08|73.68|73.08|73.61|73.01|10
1737957290000|2025-01-27 05:54:50|73.64|73.04|73.68|73.08|73.72|73.12|73.64|73.04|8
1737957300000|2025-01-27 05:55:00|73.71|73.11|73.72|73.12|73.73|73.13|73.69|73.09|10
1737957310000|2025-01-27 05:55:10|73.74|73.14|73.79|73.19|73.79|73.19|73.71|73.11|5
1737957320000|2025-01-27 05:55:20|73.78|73.18|73.86|73.26|73.87|73.27|73.75|73.15|14
1737957330000|2025-01-27 05:55:30|73.85|73.25|73.89|73.29|73.89|73.29|73.85|73.25|6
1737957340000|2025-01-27 05:55:40|73.88|73.28|73.84|73.24|73.9|73.3|73.83|73.23|10
1737957350000|2025-01-27 05:55:50|73.85|73.25|73.89|73.29|73.89|73.29|73.85|73.25|3
1737957360000|2025-01-27 05:56:00|73.88|73.28|73.83|73.23|73.88|73.28|73.83|73.23|7
1737957370000|2025-01-27 05:56:10|73.85|73.25|73.84|73.24|73.85|73.25|73.84|73.24|4
1737957380000|2025-01-27 05:56:20|73.86|73.26|73.86|73.26|73.87|73.27|73.85|73.25|5
1737957390000|2025-01-27 05:56:30|73.85|73.25|73.86|73.26|73.88|73.28|73.84|73.24|4
1737957400000|2025-01-27 05:56:40|73.85|73.25|73.86|73.26|73.86|73.26|73.85|73.25|2
1737957410000|2025-01-27 05:56:50|73.87|73.27|73.96|73.36|73.96|73.36|73.87|73.27|7
1737957420000|2025-01-27 05:57:00|73.97|73.37|73.92|73.32|73.97|73.37|73.92|73.32|4
1737957430000|2025-01-27 05:57:10|73.89|73.29|74|73.4|74|73.4|73.89|73.29|9
1737957440000|2025-01-27 05:57:20|73.99|73.39|73.98|73.38|74|73.4|73.98|73.38|4
1737957450000|2025-01-27 05:57:30|73.97|73.37|73.99|73.39|73.99|73.39|73.97|73.37|2
1737957460000|2025-01-27 05:57:40|74|73.4|73.99|73.39|74|73.4|73.97|73.37|5
1737957470000|2025-01-27 05:57:50|74.01|73.41|74.06|73.46|74.06|73.46|74.01|73.41|3
1737957480000|2025-01-27 05:58:00|74.07|73.47|74.1|73.5|74.1|73.5|74.06|73.46|7
1737957490000|2025-01-27 05:58:10|74.14|73.54|74.2|73.6|74.2|73.6|74.14|73.54|7
1737957500000|2025-01-27 05:58:20|74.19|73.59|74.19|73.59|74.19|73.59|74.19|73.59|1
1737957510000|2025-01-27 05:58:30|74.2|73.6|74.21|73.61|74.21|73.61|74.2|73.6|2
1737957520000|2025-01-27 05:58:40|74.2|73.6|74.21|73.61|74.21|73.61|74.19|73.59|4
1737957530000|2025-01-27 05:58:50|74.23|73.63|74.23|73.63|74.25|73.65|74.23|73.63|5
1737957540000|2025-01-27 05:59:00|74.22|73.62|74.18|73.58|74.22|73.62|74.18|73.58|9
1737957550000|2025-01-27 05:59:10|74.19|73.59|74.21|73.61|74.22|73.62|74.19|73.59|3
1737957560000|2025-01-27 05:59:20|74.22|73.62|74.21|73.61|74.24|73.64|74.2|73.6|9
1737957570000|2025-01-27 05:59:30|74.22|73.62|74.26|73.66|74.26|73.66|74.21|73.61|4
1737957580000|2025-01-27 05:59:40|74.23|73.63|74.23|73.63|74.23|73.63|74.23|73.63|1
1737957590000|2025-01-27 05:59:50|74.22|73.62|74.22|73.62|74.24|73.64|74.22|73.62|4
1737957600000|2025-01-27 06:00:00|74.21|73.61|74.25|73.65|74.27|73.67|74.21|73.61|14
1737957610000|2025-01-27 06:00:10|74.23|73.63|74.21|73.61|74.26|73.66|74.21|73.61|11
1737957620000|2025-01-27 06:00:20|74.2|73.6|74.12|73.52|74.2|73.6|74.08|73.48|13
1737957630000|2025-01-27 06:00:30|74.11|73.51|74.1|73.5|74.11|73.51|74.1|73.5|2
1737957640000|2025-01-27 06:00:40|74.08|73.48|74.02|73.42|74.08|73.48|74.01|73.41|6
1737957650000|2025-01-27 06:00:50|74.01|73.41|74.01|73.41|74.02|73.42|74|73.4|5
1737957660000|2025-01-27 06:01:00|74|73.4|74|73.4|74.01|73.41|73.99|73.39|6
1737957670000|2025-01-27 06:01:10|74.01|73.41|74.11|73.51|74.12|73.52|73.96|73.36|12
1737957680000|2025-01-27 06:01:20|74.1|73.5|74.13|73.53|74.14|73.54|74.1|73.5|4
1737957690000|2025-01-27 06:01:30|74.15|73.55|74.19|73.59|74.19|73.59|74.15|73.55|5
1737957700000|2025-01-27 06:01:40|74.2|73.6|74.21|73.61|74.21|73.61|74.2|73.6|2
1737957710000|2025-01-27 06:01:50|74.16|73.56|74.19|73.59|74.19|73.59|74.16|73.56|2
1737957720000|2025-01-27 06:02:00|74.2|73.6|74.14|73.54|74.2|73.6|74.14|73.54|7
1737957730000|2025-01-27 06:02:10|74.15|73.55|74.18|73.58|74.18|73.58|74.13|73.53|9
1737957740000|2025-01-27 06:02:20|74.19|73.59|74.2|73.6|74.23|73.63|74.19|73.59|5
1737957750000|2025-01-27 06:02:30|74.23|73.63|74.26|73.66|74.26|73.66|74.21|73.61|5
1737957760000|2025-01-27 06:02:40|74.27|73.67|74.29|73.69|74.29|73.69|74.27|73.67|3
1737957770000|2025-01-27 06:02:50|74.28|73.68|74.29|73.69|74.29|73.69|74.27|73.67|4
1737957780000|2025-01-27 06:03:00|74.25|73.65|74.23|73.63|74.25|73.65|74.23|73.63|5
1737957790000|2025-01-27 06:03:10|74.22|73.62|74.27|73.67|74.27|73.67|74.22|73.62|3
1737957800000|2025-01-27 06:03:20|74.28|73.68|74.25|73.65|74.28|73.68|74.25|73.65|3
1737957810000|2025-01-27 06:03:30|74.26|73.66|74.24|73.64|74.29|73.69|74.24|73.64|8
1737957820000|2025-01-27 06:03:40|74.26|73.66|74.24|73.64|74.27|73.67|74.24|73.64|6
1737957830000|2025-01-27 06:03:50|74.23|73.63|74.27|73.67|74.28|73.68|74.23|73.63|5
1737957840000|2025-01-27 06:04:00|74.26|73.66|74.27|73.67|74.29|73.69|74.24|73.64|9
1737957850000|2025-01-27 06:04:10|74.28|73.68|74.28|73.68|74.28|73.68|74.24|73.64|6
1737957860000|2025-01-27 06:04:20|74.29|73.69|74.29|73.69|74.29|73.69|74.28|73.68|3
1737957870000|2025-01-27 06:04:30|74.3|73.7|74.3|73.7|74.3|73.7|74.3|73.7|1
1737957880000|2025-01-27 06:04:40|74.32|73.72|74.26|73.66|74.32|73.72|74.26|73.66|6
1737957890000|2025-01-27 06:04:50|74.27|73.67|74.29|73.69|74.29|73.69|74.27|73.67|2
1737957900000|2025-01-27 06:05:00|74.28|73.68|74.39|73.79|74.39|73.79|74.28|73.68|7
1737957910000|2025-01-27 06:05:10|74.38|73.78|74.38|73.78|74.39|73.79|74.38|73.78|5
1737957920000|2025-01-27 06:05:20|74.39|73.79|74.38|73.78|74.39|73.79|74.35|73.75|10
1737957930000|2025-01-27 06:05:30|74.39|73.79|74.41|73.81|74.41|73.81|74.36|73.76|7
1737957940000|2025-01-27 06:05:40|74.43|73.83|74.48|73.88|74.49|73.89|74.43|73.83|12
1737957950000|2025-01-27 06:05:50|74.5|73.9|74.51|73.91|74.51|73.91|74.5|73.9|2
1737957960000|2025-01-27 06:06:00|74.5|73.9|74.45|73.85|74.5|73.9|74.45|73.85|7
1737957970000|2025-01-27 06:06:10|74.47|73.87|74.47|73.87|74.5|73.9|74.46|73.86|8
1737957980000|2025-01-27 06:06:20|74.48|73.88|74.51|73.91|74.51|73.91|74.47|73.87|8
1737957990000|2025-01-27 06:06:30|74.53|73.93|74.52|73.92|74.53|73.93|74.51|73.91|3
1737958000000|2025-01-27 06:06:40|74.51|73.91|74.52|73.92|74.52|73.92|74.51|73.91|2
1737958020000|2025-01-27 06:07:00|74.5|73.9|74.52|73.92|74.52|73.92|74.5|73.9|2
1737958040000|2025-01-27 06:07:20|74.5|73.9|74.5|73.9|74.5|73.9|74.5|73.9|1
1737958050000|2025-01-27 06:07:30|74.52|73.92|74.52|73.92|74.52|73.92|74.52|73.92|1
1737958060000|2025-01-27 06:07:40|74.51|73.91|74.51|73.91|74.51|73.91|74.51|73.91|1
1737958080000|2025-01-27 06:08:00|74.52|73.92|74.58|73.98|74.59|73.99|74.52|73.92|8
1737958090000|2025-01-27 06:08:10|74.57|73.97|74.55|73.95|74.58|73.98|74.55|73.95|8
1737958100000|2025-01-27 06:08:20|74.54|73.94|74.55|73.95|74.55|73.95|74.54|73.94|2
1737958110000|2025-01-27 06:08:30|74.54|73.94|74.57|73.97|74.57|73.97|74.53|73.93|9
1737958120000|2025-01-27 06:08:40|74.58|73.98|74.61|74.01|74.61|74.01|74.58|73.98|3
1737958130000|2025-01-27 06:08:50|74.6|74|74.6|74|74.6|74|74.6|74|1
1737958150000|2025-01-27 06:09:10|74.65|74.05|74.65|74.05|74.65|74.05|74.65|74.05|1
1737958160000|2025-01-27 06:09:20|74.64|74.04|74.63|74.03|74.64|74.04|74.63|74.03|2
1737958170000|2025-01-27 06:09:30|74.62|74.02|74.63|74.03|74.63|74.03|74.62|74.02|4
1737958190000|2025-01-27 06:09:50|74.62|74.02|74.7|74.1|74.71|74.11|74.62|74.02|5
1737958210000|2025-01-27 06:10:10|74.69|74.09|74.69|74.09|74.69|74.09|74.69|74.09|1
1737958220000|2025-01-27 06:10:20|74.67|74.07|74.66|74.06|74.68|74.08|74.66|74.06|3
1737958230000|2025-01-27 06:10:30|74.65|74.05|74.65|74.05|74.66|74.06|74.64|74.04|4
1737958240000|2025-01-27 06:10:40|74.64|74.04|74.66|74.06|74.68|74.08|74.64|74.04|5
1737958250000|2025-01-27 06:10:50|74.65|74.05|74.66|74.06|74.66|74.06|74.65|74.05|2
1737958260000|2025-01-27 06:11:00|74.67|74.07|74.66|74.06|74.68|74.08|74.66|74.06|3
1737958270000|2025-01-27 06:11:10|74.67|74.07|74.66|74.06|74.69|74.09|74.58|73.98|9
1737958280000|2025-01-27 06:11:20|74.65|74.05|74.64|74.04|74.66|74.06|74.62|74.02|6
1737958290000|2025-01-27 06:11:30|74.62|74.02|74.63|74.03|74.63|74.03|74.62|74.02|2
1737958300000|2025-01-27 06:11:40|74.62|74.02|74.62|74.02|74.62|74.02|74.62|74.02|1
1737958310000|2025-01-27 06:11:50|74.61|74.01|74.62|74.02|74.63|74.03|74.61|74.01|5
1737958320000|2025-01-27 06:12:00|74.63|74.03|74.62|74.02|74.63|74.03|74.62|74.02|2
1737958350000|2025-01-27 06:12:30|74.6|74|74.61|74.01|74.61|74.01|74.6|74|2
1737958360000|2025-01-27 06:12:40|74.6|74|74.6|74|74.6|74|74.6|74|1
1737958370000|2025-01-27 06:12:50|74.53|73.93|74.5|73.9|74.54|73.94|74.49|73.89|8
1737958380000|2025-01-27 06:13:00|74.51|73.91|74.45|73.85|74.51|73.91|74.41|73.81|9
1737958390000|2025-01-27 06:13:10|74.41|73.81|74.41|73.81|74.46|73.86|74.37|73.77|10
1737958400000|2025-01-27 06:13:20|74.4|73.8|74.36|73.76|74.4|73.8|74.36|73.76|4
1737958410000|2025-01-27 06:13:30|74.35|73.75|74.35|73.75|74.35|73.75|74.34|73.74|5
1737958420000|2025-01-27 06:13:40|74.36|73.76|74.36|73.76|74.4|73.8|74.36|73.76|6
1737958430000|2025-01-27 06:13:50|74.35|73.75|74.34|73.74|74.35|73.75|74.32|73.72|3
1737958440000|2025-01-27 06:14:00|74.32|73.72|74.33|73.73|74.33|73.73|74.32|73.72|4
1737958450000|2025-01-27 06:14:10|74.31|73.71|74.31|73.71|74.32|73.72|74.31|73.71|3
1737958460000|2025-01-27 06:14:20|74.32|73.72|74.31|73.71|74.32|73.72|74.31|73.71|2
1737958470000|2025-01-27 06:14:30|74.29|73.69|74.27|73.67|74.34|73.74|74.26|73.66|9
1737958480000|2025-01-27 06:14:40|74.26|73.66|74.31|73.71|74.31|73.71|74.24|73.64|6
1737958490000|2025-01-27 06:14:50|74.29|73.69|74.26|73.66|74.29|73.69|74.26|73.66|3
1737958500000|2025-01-27 06:15:00|74.22|73.62|74.24|73.64|74.28|73.68|74.22|73.62|6
1737958510000|2025-01-27 06:15:10|74.25|73.65|74.22|73.62|74.25|73.65|74.21|73.61|7
1737958520000|2025-01-27 06:15:20|74.21|73.61|74.21|73.61|74.21|73.61|74.21|73.61|1
1737958530000|2025-01-27 06:15:30|74.22|73.62|74.16|73.56|74.22|73.62|74.16|73.56|7
1737958540000|2025-01-27 06:15:40|74.15|73.55|74.12|73.52|74.16|73.56|74.1|73.5|9
1737958550000|2025-01-27 06:15:50|74.13|73.53|74.12|73.52|74.14|73.54|74.09|73.49|5
1737958560000|2025-01-27 06:16:00|74.13|73.53|74.13|73.53|74.13|73.53|74.13|73.53|1
1737958570000|2025-01-27 06:16:10|74.11|73.51|74.12|73.52|74.14|73.54|74.11|73.51|6
1737958580000|2025-01-27 06:16:20|74.11|73.51|74.1|73.5|74.12|73.52|74.1|73.5|4
1737958590000|2025-01-27 06:16:30|74.11|73.51|74.05|73.45|74.11|73.51|74.05|73.45|6
1737958600000|2025-01-27 06:16:40|74.04|73.44|73.95|73.35|74.04|73.44|73.95|73.35|7
1737958610000|2025-01-27 06:16:50|73.96|73.36|73.92|73.32|73.96|73.36|73.87|73.27|12
1737958620000|2025-01-27 06:17:00|73.89|73.29|74.02|73.42|74.02|73.42|73.89|73.29|16
1737958630000|2025-01-27 06:17:10|74.04|73.44|73.96|73.36|74.04|73.44|73.95|73.35|11
1737958640000|2025-01-27 06:17:20|73.97|73.37|73.94|73.34|73.97|73.37|73.91|73.31|7
1737958650000|2025-01-27 06:17:30|73.93|73.33|73.87|73.27|73.93|73.33|73.87|73.27|9
1737958660000|2025-01-27 06:17:40|73.88|73.28|74|73.4|74|73.4|73.86|73.26|20
1737958670000|2025-01-27 06:17:50|74.01|73.41|73.99|73.39|74.02|73.42|73.94|73.34|9
1737958680000|2025-01-27 06:18:00|73.96|73.36|73.94|73.34|73.96|73.36|73.94|73.34|3
1737958690000|2025-01-27 06:18:10|73.95|73.35|73.95|73.35|73.97|73.37|73.93|73.33|6
1737958700000|2025-01-27 06:18:20|73.96|73.36|73.91|73.31|73.96|73.36|73.91|73.31|9
1737958710000|2025-01-27 06:18:30|73.9|73.3|73.89|73.29|73.9|73.3|73.88|73.28|8
1737958720000|2025-01-27 06:18:40|73.87|73.27|73.88|73.28|73.89|73.29|73.84|73.24|6
1737958730000|2025-01-27 06:18:50|73.85|73.25|73.9|73.3|73.92|73.32|73.85|73.25|3
1737958740000|2025-01-27 06:19:00|73.89|73.29|73.93|73.33|73.94|73.34|73.89|73.29|9
1737958750000|2025-01-27 06:19:10|73.92|73.32|73.89|73.29|73.93|73.33|73.89|73.29|8
1737958760000|2025-01-27 06:19:20|73.9|73.3|73.89|73.29|73.9|73.3|73.88|73.28|4
1737958770000|2025-01-27 06:19:30|73.87|73.27|73.91|73.31|73.91|73.31|73.87|73.27|4
1737958780000|2025-01-27 06:19:40|73.9|73.3|73.9|73.3|73.9|73.3|73.89|73.29|5
1737958790000|2025-01-27 06:19:50|73.89|73.29|73.89|73.29|73.9|73.3|73.88|73.28|7
1737958800000|2025-01-27 06:20:00|73.91|73.31|73.94|73.34|73.97|73.37|73.91|73.31|13
1737958810000|2025-01-27 06:20:10|73.93|73.33|73.9|73.3|73.93|73.33|73.89|73.29|5
1737958820000|2025-01-27 06:20:20|73.89|73.29|73.89|73.29|73.89|73.29|73.89|73.29|1
1737958830000|2025-01-27 06:20:30|73.9|73.3|73.92|73.32|73.92|73.32|73.9|73.3|2
1737958840000|2025-01-27 06:20:40|73.93|73.33|73.92|73.32|73.97|73.37|73.91|73.31|12
1737958850000|2025-01-27 06:20:50|73.89|73.29|73.92|73.32|73.94|73.34|73.89|73.29|8
1737958860000|2025-01-27 06:21:00|73.9|73.3|73.88|73.28|73.91|73.31|73.87|73.27|9
1737958870000|2025-01-27 06:21:10|73.89|73.29|73.91|73.31|73.93|73.33|73.89|73.29|7
1737958880000|2025-01-27 06:21:20|73.92|73.32|73.92|73.32|73.93|73.33|73.92|73.32|3
1737958910000|2025-01-27 06:21:50|73.93|73.33|73.93|73.33|73.93|73.33|73.9|73.3|4
1737958920000|2025-01-27 06:22:00|73.9|73.3|73.9|73.3|73.92|73.32|73.89|73.29|8
1737958930000|2025-01-27 06:22:10|73.89|73.29|73.91|73.31|73.91|73.31|73.88|73.28|7
1737958940000|2025-01-27 06:22:20|73.96|73.36|73.97|73.37|73.98|73.38|73.93|73.33|9
1737958950000|2025-01-27 06:22:30|73.96|73.36|73.94|73.34|73.96|73.36|73.92|73.32|8
1737958960000|2025-01-27 06:22:40|73.9|73.3|73.91|73.31|73.93|73.33|73.9|73.3|5
1737958970000|2025-01-27 06:22:50|73.92|73.32|73.9|73.3|73.93|73.33|73.9|73.3|6
1737958980000|2025-01-27 06:23:00|73.89|73.29|73.87|73.27|73.89|73.29|73.87|73.27|8
1737959000000|2025-01-27 06:23:20|73.86|73.26|73.88|73.28|73.88|73.28|73.86|73.26|3
1737959010000|2025-01-27 06:23:30|73.92|73.32|73.89|73.29|73.92|73.32|73.89|73.29|6
1737959020000|2025-01-27 06:23:40|73.91|73.31|73.91|73.31|73.91|73.31|73.91|73.31|1
1737959030000|2025-01-27 06:23:50|73.9|73.3|73.88|73.28|73.9|73.3|73.87|73.27|6
1737959040000|2025-01-27 06:24:00|73.89|73.29|73.87|73.27|73.9|73.3|73.85|73.25|9
1737959050000|2025-01-27 06:24:10|73.83|73.23|73.93|73.33|73.93|73.33|73.83|73.23|4
1737959060000|2025-01-27 06:24:20|73.88|73.28|74.01|73.41|74.01|73.41|73.88|73.28|8
1737959070000|2025-01-27 06:24:30|74|73.4|74.02|73.42|74.02|73.42|73.98|73.38|6
1737959080000|2025-01-27 06:24:40|74.04|73.44|74.03|73.43|74.07|73.47|74|73.4|5
1737959090000|2025-01-27 06:24:50|74|73.4|74.01|73.41|74.02|73.42|73.99|73.39|6
1737959100000|2025-01-27 06:25:00|74|73.4|74|73.4|74|73.4|74|73.4|1
1737959110000|2025-01-27 06:25:10|74.01|73.41|74.02|73.42|74.02|73.42|74.01|73.41|2
1737959120000|2025-01-27 06:25:20|74|73.4|74.01|73.41|74.01|73.41|74|73.4|4
1737959130000|2025-01-27 06:25:30|73.99|73.39|74.05|73.45|74.06|73.46|73.99|73.39|14
1737959140000|2025-01-27 06:25:40|74.07|73.47|74.08|73.48|74.08|73.48|74.07|73.47|2
1737959150000|2025-01-27 06:25:50|74.07|73.47|74.04|73.44|74.07|73.47|74.04|73.44|2
1737959160000|2025-01-27 06:26:00|74.03|73.43|74.03|73.43|74.04|73.44|73.99|73.39|15
1737959170000|2025-01-27 06:26:10|74.02|73.42|74|73.4|74.02|73.42|74|73.4|3
1737959180000|2025-01-27 06:26:20|73.99|73.39|74.07|73.47|74.07|73.47|73.99|73.39|6
1737959190000|2025-01-27 06:26:30|74.06|73.46|74.06|73.46|74.06|73.46|74.06|73.46|1
1737959200000|2025-01-27 06:26:40|74.02|73.42|74.03|73.43|74.04|73.44|74.02|73.42|3
1737959210000|2025-01-27 06:26:50|74.02|73.42|73.93|73.33|74.02|73.42|73.93|73.33|10
1737959220000|2025-01-27 06:27:00|73.91|73.31|73.98|73.38|73.98|73.38|73.9|73.3|10
1737959240000|2025-01-27 06:27:20|73.99|73.39|73.99|73.39|73.99|73.39|73.98|73.38|3
1737959250000|2025-01-27 06:27:30|73.95|73.35|74.02|73.42|74.02|73.42|73.95|73.35|5
1737959260000|2025-01-27 06:27:40|74.01|73.41|74|73.4|74.01|73.41|74|73.4|2
1737959270000|2025-01-27 06:27:50|73.99|73.39|73.98|73.38|73.99|73.39|73.93|73.33|8
1737959280000|2025-01-27 06:28:00|73.99|73.39|73.97|73.37|73.99|73.39|73.97|73.37|2
1737959290000|2025-01-27 06:28:10|73.95|73.35|73.93|73.33|73.95|73.35|73.93|73.33|3
1737959310000|2025-01-27 06:28:30|73.95|73.35|74|73.4|74|73.4|73.95|73.35|4
1737959330000|2025-01-27 06:28:50|74.01|73.41|74.05|73.45|74.06|73.46|74.01|73.41|16
1737959340000|2025-01-27 06:29:00|74.02|73.42|74.02|73.42|74.04|73.44|74|73.4|7
1737959350000|2025-01-27 06:29:10|74.01|73.41|74.01|73.41|74.01|73.41|74.01|73.41|1
1737959360000|2025-01-27 06:29:20|74|73.4|73.99|73.39|74|73.4|73.99|73.39|2
1737959370000|2025-01-27 06:29:30|74|73.4|73.98|73.38|74|73.4|73.98|73.38|3
1737959380000|2025-01-27 06:29:40|73.97|73.37|73.98|73.38|73.98|73.38|73.97|73.37|2
1737959390000|2025-01-27 06:29:50|73.97|73.37|73.94|73.34|73.97|73.37|73.93|73.33|6
1737959400000|2025-01-27 06:30:00|73.89|73.29|73.87|73.27|73.93|73.33|73.83|73.23|11
1737959410000|2025-01-27 06:30:10|73.89|73.29|73.87|73.27|73.89|73.29|73.87|73.27|2
1737959420000|2025-01-27 06:30:20|73.84|73.24|73.84|73.24|73.84|73.24|73.84|73.24|1
1737959440000|2025-01-27 06:30:40|73.82|73.22|73.79|73.19|73.83|73.23|73.79|73.19|7
1737959450000|2025-01-27 06:30:50|73.78|73.18|73.73|73.13|73.78|73.18|73.72|73.12|7
1737959460000|2025-01-27 06:31:00|73.74|73.14|73.72|73.12|73.74|73.14|73.69|73.09|9
1737959470000|2025-01-27 06:31:10|73.71|73.11|73.72|73.12|73.72|73.12|73.71|73.11|2
1737959480000|2025-01-27 06:31:20|73.71|73.11|73.77|73.17|73.77|73.17|73.68|73.08|10
1737959490000|2025-01-27 06:31:30|73.79|73.19|73.74|73.14|73.79|73.19|73.72|73.12|11
1737959500000|2025-01-27 06:31:40|73.73|73.13|73.8|73.2|73.8|73.2|73.7|73.1|9
1737959510000|2025-01-27 06:31:50|73.82|73.22|73.74|73.14|73.82|73.22|73.73|73.13|17
1737959520000|2025-01-27 06:32:00|73.73|73.13|73.72|73.12|73.73|73.13|73.71|73.11|4
1737959530000|2025-01-27 06:32:10|73.75|73.15|73.75|73.15|73.75|73.15|73.72|73.12|8
1737959540000|2025-01-27 06:32:20|73.76|73.16|73.78|73.18|73.78|73.18|73.75|73.15|5
1737959550000|2025-01-27 06:32:30|73.73|73.13|73.8|73.2|73.8|73.2|73.71|73.11|10
1737959560000|2025-01-27 06:32:40|73.79|73.19|73.83|73.23|73.83|73.23|73.76|73.16|5
1737959570000|2025-01-27 06:32:50|73.82|73.22|73.79|73.19|73.82|73.22|73.79|73.19|4
1737959580000|2025-01-27 06:33:00|73.8|73.2|73.77|73.17|73.81|73.21|73.74|73.14|10
1737959590000|2025-01-27 06:33:10|73.78|73.18|73.78|73.18|73.78|73.18|73.78|73.18|1
1737959600000|2025-01-27 06:33:20|73.77|73.17|73.79|73.19|73.79|73.19|73.76|73.16|7
1737959610000|2025-01-27 06:33:30|73.81|73.21|73.79|73.19|73.81|73.21|73.79|73.19|5
1737959620000|2025-01-27 06:33:40|73.8|73.2|73.8|73.2|73.83|73.23|73.8|73.2|9
1737959630000|2025-01-27 06:33:50|73.79|73.19|73.79|73.19|73.79|73.19|73.78|73.18|3
1737959640000|2025-01-27 06:34:00|73.78|73.18|73.82|73.22|73.84|73.24|73.78|73.18|12
1737959650000|2025-01-27 06:34:10|73.8|73.2|73.81|73.21|73.83|73.23|73.8|73.2|9
1737959660000|2025-01-27 06:34:20|73.8|73.2|73.79|73.19|73.8|73.2|73.79|73.19|2
1737959670000|2025-01-27 06:34:30|73.78|73.18|73.78|73.18|73.78|73.18|73.78|73.18|1
1737959690000|2025-01-27 06:34:50|73.8|73.2|73.82|73.22|73.86|73.26|73.78|73.18|13
1737959700000|2025-01-27 06:35:00|73.79|73.19|73.78|73.18|73.83|73.23|73.78|73.18|8
1737959710000|2025-01-27 06:35:10|73.77|73.17|73.73|73.13|73.77|73.17|73.72|73.12|20
1737959720000|2025-01-27 06:35:20|73.72|73.12|73.7|73.1|73.72|73.12|73.69|73.09|4
1737959730000|2025-01-27 06:35:30|73.69|73.09|73.69|73.09|73.7|73.1|73.69|73.09|3
1737959740000|2025-01-27 06:35:40|73.68|73.08|73.6|73|73.68|73.08|73.6|73|9
1737959750000|2025-01-27 06:35:50|73.59|72.99|73.59|72.99|73.59|72.99|73.58|72.98|3
1737959760000|2025-01-27 06:36:00|73.58|72.98|73.62|73.02|73.64|73.04|73.57|72.97|10
1737959770000|2025-01-27 06:36:10|73.59|72.99|73.64|73.04|73.65|73.05|73.58|72.98|14
1737959780000|2025-01-27 06:36:20|73.63|73.03|73.57|72.97|73.63|73.03|73.57|72.97|8
1737959790000|2025-01-27 06:36:30|73.56|72.96|73.6|73|73.6|73|73.56|72.96|3
1737959800000|2025-01-27 06:36:40|73.57|72.97|73.57|72.97|73.58|72.98|73.57|72.97|3
1737959810000|2025-01-27 06:36:50|73.54|72.94|73.48|72.88|73.54|72.94|73.47|72.87|8
1737959820000|2025-01-27 06:37:00|73.47|72.87|73.43|72.83|73.47|72.87|73.43|72.83|3
1737959830000|2025-01-27 06:37:10|73.42|72.82|73.39|72.79|73.42|72.82|73.39|72.79|5
1737959840000|2025-01-27 06:37:20|73.35|72.75|73.34|72.74|73.35|72.75|73.34|72.74|2
1737959850000|2025-01-27 06:37:30|73.32|72.72|73.13|72.53|73.32|72.72|73.13|72.53|16
1737959860000|2025-01-27 06:37:40|73.11|72.51|73.25|72.65|73.25|72.65|73.1|72.5|12
1737959870000|2025-01-27 06:37:50|73.17|72.57|73.22|72.62|73.25|72.65|73.15|72.55|7
1737959880000|2025-01-27 06:38:00|73.21|72.61|73.4|72.8|73.4|72.8|73.21|72.61|15
1737959890000|2025-01-27 06:38:10|73.41|72.81|73.51|72.91|73.51|72.91|73.35|72.75|12
1737959900000|2025-01-27 06:38:20|73.52|72.92|73.55|72.95|73.58|72.98|73.51|72.91|9
1737959910000|2025-01-27 06:38:30|73.57|72.97|73.54|72.94|73.59|72.99|73.52|72.92|11
1737959920000|2025-01-27 06:38:40|73.53|72.93|73.51|72.91|73.59|72.99|73.51|72.91|15
1737959930000|2025-01-27 06:38:50|73.5|72.9|73.48|72.88|73.5|72.9|73.48|72.88|5
1737959940000|2025-01-27 06:39:00|73.49|72.89|73.57|72.97|73.58|72.98|73.49|72.89|12
1737959950000|2025-01-27 06:39:10|73.56|72.96|73.57|72.97|73.57|72.97|73.5|72.9|10
1737959960000|2025-01-27 06:39:20|73.54|72.94|73.4|72.8|73.56|72.96|73.4|72.8|12
1737959970000|2025-01-27 06:39:30|73.39|72.79|73.32|72.72|73.39|72.79|73.32|72.72|5
1737959980000|2025-01-27 06:39:40|73.31|72.71|73.27|72.67|73.31|72.71|73.26|72.66|6
1737959990000|2025-01-27 06:39:50|73.26|72.66|73.27|72.67|73.28|72.68|73.24|72.64|8
1737960000000|2025-01-27 06:40:00|73.24|72.64|73.26|72.66|73.28|72.68|73.24|72.64|8
1737960010000|2025-01-27 06:40:10|73.24|72.64|73.33|72.73|73.37|72.77|73.24|72.64|15
1737960020000|2025-01-27 06:40:20|73.28|72.68|73.38|72.78|73.38|72.78|73.28|72.68|11
1737960030000|2025-01-27 06:40:30|73.35|72.75|73.31|72.71|73.37|72.77|73.3|72.7|9
1737960040000|2025-01-27 06:40:40|73.3|72.7|73.22|72.62|73.3|72.7|73.22|72.62|5
1737960050000|2025-01-27 06:40:50|73.21|72.61|73.2|72.6|73.21|72.61|73.2|72.6|2
1737960060000|2025-01-27 06:41:00|73.21|72.61|73.21|72.61|73.23|72.63|73.2|72.6|6
1737960070000|2025-01-27 06:41:10|73.2|72.6|73.08|72.48|73.2|72.6|73.08|72.48|7
1737960080000|2025-01-27 06:41:20|73.11|72.51|72.99|72.39|73.11|72.51|72.95|72.35|20
1737960090000|2025-01-27 06:41:30|73.01|72.41|73.11|72.51|73.12|72.52|73.01|72.41|19
1737960100000|2025-01-27 06:41:40|73.09|72.49|73.07|72.47|73.11|72.51|73.04|72.44|11
1737960110000|2025-01-27 06:41:50|73.06|72.46|73.05|72.45|73.07|72.47|73.05|72.45|10
1737960120000|2025-01-27 06:42:00|73.04|72.44|73.19|72.59|73.19|72.59|73.04|72.44|11
1737960130000|2025-01-27 06:42:10|73.21|72.61|73.12|72.52|73.22|72.62|73.12|72.52|16
1737960140000|2025-01-27 06:42:20|73.11|72.51|73.11|72.51|73.12|72.52|73.04|72.44|12
1737960150000|2025-01-27 06:42:30|73.07|72.47|73.03|72.43|73.09|72.49|73.03|72.43|11
1737960160000|2025-01-27 06:42:40|73.02|72.42|72.94|72.34|73.02|72.42|72.93|72.33|12
1737960170000|2025-01-27 06:42:50|72.93|72.33|72.91|72.31|72.93|72.33|72.91|72.31|3
1737960180000|2025-01-27 06:43:00|72.92|72.32|72.92|72.32|72.93|72.33|72.9|72.3|8
1737960190000|2025-01-27 06:43:10|72.91|72.31|72.82|72.22|72.91|72.31|72.82|72.22|14
1737960200000|2025-01-27 06:43:20|72.85|72.25|72.78|72.18|72.85|72.25|72.75|72.15|22
1737960210000|2025-01-27 06:43:30|72.81|72.21|72.74|72.14|72.81|72.21|72.74|72.14|6
1737960220000|2025-01-27 06:43:40|72.76|72.16|72.76|72.16|72.81|72.21|72.76|72.16|12
1737960230000|2025-01-27 06:43:50|72.75|72.15|72.75|72.15|72.76|72.16|72.75|72.15|3
1737960240000|2025-01-27 06:44:00|72.74|72.14|72.79|72.19|72.8|72.2|72.74|72.14|11
1737960250000|2025-01-27 06:44:10|72.81|72.21|72.75|72.15|72.81|72.21|72.74|72.14|9
1737960260000|2025-01-27 06:44:20|72.77|72.17|72.74|72.14|72.77|72.17|72.74|72.14|4
1737960270000|2025-01-27 06:44:30|72.73|72.13|72.76|72.16|72.79|72.19|72.73|72.13|8
1737960280000|2025-01-27 06:44:40|72.77|72.17|72.77|72.17|72.81|72.21|72.75|72.15|11
1737960290000|2025-01-27 06:44:50|72.76|72.16|72.8|72.2|72.82|72.22|72.76|72.16|8
1737960300000|2025-01-27 06:45:00|72.81|72.21|72.94|72.34|72.97|72.37|72.81|72.21|16
1737960310000|2025-01-27 06:45:10|72.96|72.36|72.92|72.32|72.96|72.36|72.91|72.31|9
1737960320000|2025-01-27 06:45:20|72.91|72.31|72.9|72.3|72.94|72.34|72.83|72.23|16
1737960330000|2025-01-27 06:45:30|72.91|72.31|72.9|72.3|72.95|72.35|72.9|72.3|7
1737960340000|2025-01-27 06:45:40|72.89|72.29|72.84|72.24|72.9|72.3|72.84|72.24|10
1737960350000|2025-01-27 06:45:50|72.83|72.23|72.82|72.22|72.84|72.24|72.81|72.21|6
1737960360000|2025-01-27 06:46:00|72.81|72.21|72.76|72.16|72.82|72.22|72.75|72.15|17
1737960370000|2025-01-27 06:46:10|72.75|72.15|72.91|72.31|72.91|72.31|72.75|72.15|13
1737960380000|2025-01-27 06:46:20|72.92|72.32|72.8|72.2|72.92|72.32|72.8|72.2|17
1737960390000|2025-01-27 06:46:30|72.77|72.17|72.74|72.14|72.77|72.17|72.73|72.13|8
1737960400000|2025-01-27 06:46:40|72.73|72.13|72.67|72.07|72.73|72.13|72.65|72.05|13
1737960410000|2025-01-27 06:46:50|72.69|72.09|72.62|72.02|72.69|72.09|72.62|72.02|10
1737960420000|2025-01-27 06:47:00|72.63|72.03|72.82|72.22|72.82|72.22|72.58|71.98|21
1737960430000|2025-01-27 06:47:10|72.79|72.19|72.97|72.37|72.97|72.37|72.79|72.19|19
1737960440000|2025-01-27 06:47:20|72.99|72.39|73.01|72.41|73.01|72.41|72.92|72.32|13
1737960450000|2025-01-27 06:47:30|73.02|72.42|73.02|72.42|73.06|72.46|73.02|72.42|9
1737960460000|2025-01-27 06:47:40|73.01|72.41|73.1|72.5|73.11|72.51|73.01|72.41|8
1737960470000|2025-01-27 06:47:50|73.09|72.49|73.03|72.43|73.09|72.49|73.01|72.41|7
1737960480000|2025-01-27 06:48:00|73.05|72.45|73.21|72.61|73.21|72.61|73.05|72.45|10
1737960490000|2025-01-27 06:48:10|73.2|72.6|73.24|72.64|73.24|72.64|73.14|72.54|12
1737960500000|2025-01-27 06:48:20|73.26|72.66|73.25|72.65|73.27|72.67|73.25|72.65|4
1737960510000|2025-01-27 06:48:30|73.24|72.64|73.31|72.71|73.32|72.72|73.24|72.64|9
1737960520000|2025-01-27 06:48:40|73.32|72.72|73.39|72.79|73.39|72.79|73.29|72.69|10
1737960530000|2025-01-27 06:48:50|73.4|72.8|73.39|72.79|73.42|72.82|73.37|72.77|12
1737960540000|2025-01-27 06:49:00|73.41|72.81|73.23|72.63|73.41|72.81|73.22|72.62|17
1737960550000|2025-01-27 06:49:10|73.22|72.62|73.11|72.51|73.22|72.62|73.11|72.51|8
1737960560000|2025-01-27 06:49:20|73.09|72.49|73.03|72.43|73.09|72.49|73.03|72.43|6
1737960570000|2025-01-27 06:49:30|73.02|72.42|73.01|72.41|73.08|72.48|73|72.4|12
1737960580000|2025-01-27 06:49:40|73.02|72.42|73|72.4|73.03|72.43|72.99|72.39|9
1737960590000|2025-01-27 06:49:50|72.99|72.39|72.92|72.32|72.99|72.39|72.92|72.32|5
1737960600000|2025-01-27 06:50:00|72.93|72.33|72.95|72.35|73|72.4|72.93|72.33|14
1737960610000|2025-01-27 06:50:10|72.94|72.34|72.98|72.38|72.99|72.39|72.94|72.34|5
1737960620000|2025-01-27 06:50:20|72.96|72.36|73.02|72.42|73.04|72.44|72.96|72.36|14
1737960630000|2025-01-27 06:50:30|73.03|72.43|73.02|72.42|73.03|72.43|72.98|72.38|8
1737960640000|2025-01-27 06:50:40|73.03|72.43|73.01|72.41|73.06|72.46|73.01|72.41|10
1737960650000|2025-01-27 06:50:50|73|72.4|73|72.4|73.01|72.41|72.93|72.33|11
1737960660000|2025-01-27 06:51:00|72.96|72.36|73.14|72.54|73.14|72.54|72.96|72.36|14
1737960670000|2025-01-27 06:51:10|73.08|72.48|73.2|72.6|73.2|72.6|73.08|72.48|9
1737960680000|2025-01-27 06:51:20|73.22|72.62|73.25|72.65|73.26|72.66|73.22|72.62|9
1737960690000|2025-01-27 06:51:30|73.24|72.64|73.31|72.71|73.31|72.71|73.24|72.64|10
1737960700000|2025-01-27 06:51:40|73.27|72.67|73.24|72.64|73.29|72.69|73.23|72.63|9
1737960710000|2025-01-27 06:51:50|73.25|72.65|73.09|72.49|73.26|72.66|73.09|72.49|17
1737960720000|2025-01-27 06:52:00|73.08|72.48|73.04|72.44|73.1|72.5|72.99|72.39|16
1737960730000|2025-01-27 06:52:10|73.03|72.43|73.01|72.41|73.03|72.43|73.01|72.41|4
1737960740000|2025-01-27 06:52:20|73.02|72.42|73|72.4|73.02|72.42|72.99|72.39|7
1737960750000|2025-01-27 06:52:30|72.99|72.39|73.08|72.48|73.08|72.48|72.99|72.39|16
1737960760000|2025-01-27 06:52:40|73.04|72.44|73.13|72.53|73.16|72.56|73.04|72.44|17
1737960770000|2025-01-27 06:52:50|73.16|72.56|73.18|72.58|73.18|72.58|73.13|72.53|8
1737960780000|2025-01-27 06:53:00|73.17|72.57|73.21|72.61|73.25|72.65|73.17|72.57|12
1737960790000|2025-01-27 06:53:10|73.19|72.59|73.19|72.59|73.2|72.6|73.19|72.59|3
1737960800000|2025-01-27 06:53:20|73.17|72.57|73.17|72.57|73.18|72.58|73.11|72.51|9
1737960810000|2025-01-27 06:53:30|73.18|72.58|73.21|72.61|73.27|72.67|73.18|72.58|12
1737960820000|2025-01-27 06:53:40|73.22|72.62|73.26|72.66|73.29|72.69|73.22|72.62|14
1737960830000|2025-01-27 06:53:50|73.25|72.65|73.22|72.62|73.25|72.65|73.21|72.61|5
1737960840000|2025-01-27 06:54:00|73.23|72.63|73.2|72.6|73.26|72.66|73.2|72.6|6
1737960850000|2025-01-27 06:54:10|73.19|72.59|73.21|72.61|73.21|72.61|73.16|72.56|7
1737960860000|2025-01-27 06:54:20|73.2|72.6|73.25|72.65|73.27|72.67|73.2|72.6|10
1737960870000|2025-01-27 06:54:30|73.26|72.66|73.2|72.6|73.29|72.69|73.2|72.6|17
1737960880000|2025-01-27 06:54:40|73.21|72.61|73.23|72.63|73.23|72.63|73.21|72.61|2
1737960890000|2025-01-27 06:54:50|73.28|72.68|73.25|72.65|73.28|72.68|73.23|72.63|8
1737960900000|2025-01-27 06:55:00|73.28|72.68|73.15|72.55|73.28|72.68|73.12|72.52|12
1737960910000|2025-01-27 06:55:10|73.2|72.6|73.19|72.59|73.21|72.61|73.13|72.53|11
1737960920000|2025-01-27 06:55:20|73.2|72.6|73.15|72.55|73.2|72.6|73.13|72.53|8
1737960930000|2025-01-27 06:55:30|73.14|72.54|73.13|72.53|73.19|72.59|73.12|72.52|14
1737960940000|2025-01-27 06:55:40|73.12|72.52|73.05|72.45|73.12|72.52|73.03|72.43|4
1737960950000|2025-01-27 06:55:50|73.06|72.46|73.08|72.48|73.1|72.5|73.06|72.46|7
1737960960000|2025-01-27 06:56:00|73.07|72.47|73.08|72.48|73.08|72.48|73.06|72.46|4
1737960970000|2025-01-27 06:56:10|73.06|72.46|73.05|72.45|73.11|72.51|73.05|72.45|9
1737960980000|2025-01-27 06:56:20|73.06|72.46|73.06|72.46|73.06|72.46|73.05|72.45|5
1737960990000|2025-01-27 06:56:30|73.1|72.5|73.17|72.57|73.17|72.57|73.08|72.48|13
1737961000000|2025-01-27 06:56:40|73.14|72.54|73.17|72.57|73.21|72.61|73.14|72.54|8
1737961010000|2025-01-27 06:56:50|73.18|72.58|73.17|72.57|73.18|72.58|73.17|72.57|2
1737961020000|2025-01-27 06:57:00|73.16|72.56|73.08|72.48|73.16|72.56|73.01|72.41|9
1737961030000|2025-01-27 06:57:10|73.11|72.51|73.11|72.51|73.11|72.51|73.11|72.51|1
1737961040000|2025-01-27 06:57:20|73.13|72.53|73.1|72.5|73.13|72.53|73.1|72.5|4
1737961070000|2025-01-27 06:57:50|73.03|72.43|73.02|72.42|73.03|72.43|73.01|72.41|3
1737961080000|2025-01-27 06:58:00|73.01|72.41|72.93|72.33|73.01|72.41|72.93|72.33|3
1737961090000|2025-01-27 06:58:10|72.92|72.32|72.95|72.35|72.99|72.39|72.92|72.32|8
1737961100000|2025-01-27 06:58:20|72.94|72.34|72.93|72.33|72.94|72.34|72.92|72.32|4
1737961110000|2025-01-27 06:58:30|72.94|72.34|72.94|72.34|72.94|72.34|72.93|72.33|3
1737961120000|2025-01-27 06:58:40|72.95|72.35|72.93|72.33|72.99|72.39|72.93|72.33|6
1737961140000|2025-01-27 06:59:00|72.92|72.32|72.92|72.32|72.93|72.33|72.91|72.31|4
1737961150000|2025-01-27 06:59:10|72.91|72.31|72.95|72.35|73|72.4|72.91|72.31|8
1737961160000|2025-01-27 06:59:20|72.94|72.34|72.96|72.36|73.01|72.41|72.94|72.34|11
1737961170000|2025-01-27 06:59:30|72.94|72.34|72.94|72.34|72.94|72.34|72.93|72.33|3
1737961180000|2025-01-27 06:59:40|72.96|72.36|72.94|72.34|72.99|72.39|72.94|72.34|9
1737961190000|2025-01-27 06:59:50|72.95|72.35|72.94|72.34|72.95|72.35|72.94|72.34|4
1737961200000|2025-01-27 07:00:00|72.93|72.33|73.04|72.44|73.04|72.44|72.88|72.28|11
1737961210000|2025-01-27 07:00:10|73.02|72.42|73.09|72.49|73.1|72.5|73.02|72.42|5
1737961220000|2025-01-27 07:00:20|73.12|72.52|73.16|72.56|73.16|72.56|73.09|72.49|9
1737961230000|2025-01-27 07:00:30|73.19|72.59|73.15|72.55|73.22|72.62|73.13|72.53|9
1737961240000|2025-01-27 07:00:40|73.16|72.56|73.22|72.62|73.22|72.62|73.16|72.56|5
1737961270000|2025-01-27 07:01:10|73.23|72.63|73.1|72.5|73.23|72.63|73.06|72.46|14
1737961280000|2025-01-27 07:01:20|73.11|72.51|73.15|72.55|73.18|72.58|73.11|72.51|10
1737961290000|2025-01-27 07:01:30|73.14|72.54|73.11|72.51|73.14|72.54|73.11|72.51|9
1737961300000|2025-01-27 07:01:40|73.13|72.53|73.05|72.45|73.13|72.53|73.04|72.44|11
1737961310000|2025-01-27 07:01:50|73.04|72.44|72.96|72.36|73.04|72.44|72.94|72.34|13
1737961320000|2025-01-27 07:02:00|72.99|72.39|72.99|72.39|73.05|72.45|72.97|72.37|23
1737961330000|2025-01-27 07:02:10|72.98|72.38|73.03|72.43|73.03|72.43|72.97|72.37|16
1737961340000|2025-01-27 07:02:20|73.04|72.44|73.03|72.43|73.09|72.49|73.02|72.42|13
1737961350000|2025-01-27 07:02:30|72.99|72.39|73.16|72.56|73.17|72.57|72.99|72.39|14
1737961360000|2025-01-27 07:02:40|73.17|72.57|73.21|72.61|73.23|72.63|73.16|72.56|14
1737961370000|2025-01-27 07:02:50|73.23|72.63|73.22|72.62|73.23|72.63|73.22|72.62|2
1737961380000|2025-01-27 07:03:00|73.23|72.63|73.22|72.62|73.27|72.67|73.21|72.61|12
1737961390000|2025-01-27 07:03:10|73.23|72.63|73.31|72.71|73.32|72.72|73.22|72.62|12
1737961400000|2025-01-27 07:03:20|73.3|72.7|73.29|72.69|73.3|72.7|73.29|72.69|2
1737961410000|2025-01-27 07:03:30|73.28|72.68|73.31|72.71|73.37|72.77|73.23|72.63|16
1737961420000|2025-01-27 07:03:40|73.33|72.73|73.37|72.77|73.37|72.77|73.32|72.72|4
1737961430000|2025-01-27 07:03:50|73.38|72.78|73.33|72.73|73.38|72.78|73.27|72.67|13
1737961440000|2025-01-27 07:04:00|73.31|72.71|73.18|72.58|73.31|72.71|73.17|72.57|17
1737961450000|2025-01-27 07:04:10|73.17|72.57|73.18|72.58|73.2|72.6|73.17|72.57|6
1737961460000|2025-01-27 07:04:20|73.15|72.55|73.15|72.55|73.2|72.6|73.15|72.55|11
1737961470000|2025-01-27 07:04:30|73.16|72.56|73.13|72.53|73.16|72.56|73.11|72.51|9
1737961480000|2025-01-27 07:04:40|73.15|72.55|73.23|72.63|73.23|72.63|73.12|72.52|13
1737961490000|2025-01-27 07:04:50|73.24|72.64|73.22|72.62|73.24|72.64|73.22|72.62|3
1737961500000|2025-01-27 07:05:00|73.24|72.64|73.31|72.71|73.31|72.71|73.24|72.64|9
1737961510000|2025-01-27 07:05:10|73.32|72.72|73.31|72.71|73.32|72.72|73.3|72.7|6
1737961520000|2025-01-27 07:05:20|73.3|72.7|73.34|72.74|73.39|72.79|73.3|72.7|11
1737961530000|2025-01-27 07:05:30|73.36|72.76|73.3|72.7|73.4|72.8|73.3|72.7|11
1737961540000|2025-01-27 07:05:40|73.24|72.64|73.24|72.64|73.26|72.66|73.24|72.64|7
1737961550000|2025-01-27 07:05:50|73.23|72.63|73.33|72.73|73.33|72.73|73.23|72.63|11
1737961560000|2025-01-27 07:06:00|73.32|72.72|73.34|72.74|73.38|72.78|73.32|72.72|10
1737961570000|2025-01-27 07:06:10|73.33|72.73|73.29|72.69|73.33|72.73|73.25|72.65|13
1737961580000|2025-01-27 07:06:20|73.3|72.7|73.33|72.73|73.33|72.73|73.25|72.65|10
1737961590000|2025-01-27 07:06:30|73.37|72.77|73.26|72.66|73.37|72.77|73.26|72.66|8
1737961600000|2025-01-27 07:06:40|73.25|72.65|73.2|72.6|73.25|72.65|73.2|72.6|5
1737961620000|2025-01-27 07:07:00|73.21|72.61|73.13|72.53|73.21|72.61|73.11|72.51|14
1737961630000|2025-01-27 07:07:10|73.14|72.54|73.14|72.54|73.15|72.55|73.1|72.5|16
1737961640000|2025-01-27 07:07:20|73.13|72.53|73.13|72.53|73.14|72.54|73.13|72.53|3
1737961650000|2025-01-27 07:07:30|73.14|72.54|73.14|72.54|73.14|72.54|73.14|72.54|1
1737961660000|2025-01-27 07:07:40|73.13|72.53|73.14|72.54|73.16|72.56|73.12|72.52|9
1737961670000|2025-01-27 07:07:50|73.15|72.55|73.11|72.51|73.15|72.55|73.11|72.51|6
1737961680000|2025-01-27 07:08:00|73.12|72.52|73.15|72.55|73.15|72.55|73.11|72.51|7
1737961690000|2025-01-27 07:08:10|73.17|72.57|73.26|72.66|73.28|72.68|73.17|72.57|10
1737961700000|2025-01-27 07:08:20|73.27|72.67|73.29|72.69|73.29|72.69|73.27|72.67|5
1737961710000|2025-01-27 07:08:30|73.3|72.7|73.28|72.68|73.3|72.7|73.28|72.68|3
1737961720000|2025-01-27 07:08:40|73.29|72.69|73.28|72.68|73.29|72.69|73.28|72.68|2
1737961730000|2025-01-27 07:08:50|73.32|72.72|73.32|72.72|73.32|72.72|73.32|72.72|1
1737961740000|2025-01-27 07:09:00|73.31|72.71|73.19|72.59|73.31|72.71|73.19|72.59|12
1737961750000|2025-01-27 07:09:10|73.2|72.6|73.17|72.57|73.21|72.61|73.17|72.57|6
1737961760000|2025-01-27 07:09:20|73.15|72.55|73.15|72.55|73.15|72.55|73.1|72.5|9
1737961770000|2025-01-27 07:09:30|73.14|72.54|73.08|72.48|73.14|72.54|73.04|72.44|15
1737961780000|2025-01-27 07:09:40|73.05|72.45|73.05|72.45|73.06|72.46|73.04|72.44|7
1737961790000|2025-01-27 07:09:50|73.04|72.44|73.1|72.5|73.1|72.5|73.04|72.44|7
1737961820000|2025-01-27 07:10:20|73.19|72.59|73.23|72.63|73.23|72.63|73.19|72.59|9
1737961830000|2025-01-27 07:10:30|73.28|72.68|73.33|72.73|73.34|72.74|73.28|72.68|9
1737961840000|2025-01-27 07:10:40|73.32|72.72|73.32|72.72|73.34|72.74|73.31|72.71|8
1737961860000|2025-01-27 07:11:00|73.31|72.71|73.22|72.62|73.31|72.71|73.2|72.6|15
1737961870000|2025-01-27 07:11:10|73.24|72.64|73.24|72.64|73.33|72.73|73.24|72.64|13
1737961880000|2025-01-27 07:11:20|73.31|72.71|73.23|72.63|73.32|72.72|73.23|72.63|10
1737961890000|2025-01-27 07:11:30|73.22|72.62|73.19|72.59|73.22|72.62|73.18|72.58|5
1737961900000|2025-01-27 07:11:40|73.18|72.58|73.2|72.6|73.22|72.62|73.18|72.58|4
1737961910000|2025-01-27 07:11:50|73.21|72.61|73.25|72.65|73.25|72.65|73.18|72.58|17
1737961920000|2025-01-27 07:12:00|73.29|72.69|73.3|72.7|73.33|72.73|73.28|72.68|11
1737961930000|2025-01-27 07:12:10|73.26|72.66|73.24|72.64|73.29|72.69|73.24|72.64|10
1737961940000|2025-01-27 07:12:20|73.25|72.65|73.22|72.62|73.25|72.65|73.21|72.61|4
1737961950000|2025-01-27 07:12:30|73.21|72.61|73.24|72.64|73.24|72.64|73.14|72.54|11
1737961960000|2025-01-27 07:12:40|73.19|72.59|73.21|72.61|73.23|72.63|73.18|72.58|8
1737961970000|2025-01-27 07:12:50|73.23|72.63|73.18|72.58|73.25|72.65|73.18|72.58|12
1737961980000|2025-01-27 07:13:00|73.16|72.56|73.16|72.56|73.21|72.61|73.12|72.52|13
1737961990000|2025-01-27 07:13:10|73.15|72.55|73.14|72.54|73.15|72.55|73.14|72.54|2
1737962010000|2025-01-27 07:13:30|73.21|72.61|73.29|72.69|73.29|72.69|73.21|72.61|7
1737962020000|2025-01-27 07:13:40|73.28|72.68|73.3|72.7|73.3|72.7|73.21|72.61|6
1737962030000|2025-01-27 07:13:50|73.27|72.67|73.24|72.64|73.32|72.72|73.24|72.64|17
1737962040000|2025-01-27 07:14:00|73.23|72.63|73.22|72.62|73.24|72.64|73.15|72.55|21
1737962050000|2025-01-27 07:14:10|73.19|72.59|73.11|72.51|73.2|72.6|73.11|72.51|8
1737962060000|2025-01-27 07:14:20|73.12|72.52|73.11|72.51|73.14|72.54|73.06|72.46|13
1737962070000|2025-01-27 07:14:30|73.12|72.52|73.04|72.44|73.12|72.52|73.04|72.44|5
1737962080000|2025-01-27 07:14:40|73.03|72.43|73.02|72.42|73.03|72.43|73.02|72.42|4
1737962090000|2025-01-27 07:14:50|73.04|72.44|73.05|72.45|73.05|72.45|73.04|72.44|4
1737962100000|2025-01-27 07:15:00|73.04|72.44|73.11|72.51|73.14|72.54|73.04|72.44|14
1737962110000|2025-01-27 07:15:10|73.1|72.5|73.09|72.49|73.11|72.51|73.05|72.45|22
1737962120000|2025-01-27 07:15:20|73.06|72.46|73.03|72.43|73.09|72.49|73.03|72.43|13
1737962130000|2025-01-27 07:15:30|73.04|72.44|73.01|72.41|73.06|72.46|73.01|72.41|8
1737962140000|2025-01-27 07:15:40|73.02|72.42|73.09|72.49|73.1|72.5|73.02|72.42|10
1737962150000|2025-01-27 07:15:50|73.06|72.46|73.01|72.41|73.06|72.46|73|72.4|9
1737962160000|2025-01-27 07:16:00|73|72.4|73.03|72.43|73.05|72.45|72.95|72.35|14
1737962170000|2025-01-27 07:16:10|73.02|72.42|72.99|72.39|73.04|72.44|72.97|72.37|15
1737962180000|2025-01-27 07:16:20|73.01|72.41|72.9|72.3|73.01|72.41|72.9|72.3|12
1737962190000|2025-01-27 07:16:30|72.89|72.29|72.92|72.32|72.92|72.32|72.89|72.29|7
1737962200000|2025-01-27 07:16:40|72.91|72.31|72.83|72.23|72.91|72.31|72.8|72.2|12
1737962210000|2025-01-27 07:16:50|72.86|72.26|72.83|72.23|72.86|72.26|72.82|72.22|9
1737962220000|2025-01-27 07:17:00|72.84|72.24|72.89|72.29|72.92|72.32|72.83|72.23|17
1737962230000|2025-01-27 07:17:10|72.91|72.31|72.94|72.34|72.94|72.34|72.86|72.26|17
1737962240000|2025-01-27 07:17:20|72.9|72.3|72.91|72.31|72.93|72.33|72.89|72.29|13
1737962250000|2025-01-27 07:17:30|72.89|72.29|72.82|72.22|72.89|72.29|72.82|72.22|12
1737962260000|2025-01-27 07:17:40|72.81|72.21|72.79|72.19|72.81|72.21|72.78|72.18|7
1737962270000|2025-01-27 07:17:50|72.78|72.18|72.8|72.2|72.85|72.25|72.78|72.18|10
1737962280000|2025-01-27 07:18:00|72.79|72.19|72.76|72.16|72.79|72.19|72.76|72.16|7
1737962290000|2025-01-27 07:18:10|72.75|72.15|72.74|72.14|72.75|72.15|72.66|72.06|21
1737962300000|2025-01-27 07:18:20|72.69|72.09|72.54|71.94|72.71|72.11|72.54|71.94|17
1737962310000|2025-01-27 07:18:30|72.55|71.95|72.19|71.59|72.61|72.01|72.17|71.57|19
1737962320000|2025-01-27 07:18:40|72.18|71.58|72.18|71.58|72.18|71.58|72.18|71.58|1
1737962330000|2025-01-27 07:18:50|72.17|71.57|72.16|71.56|72.17|71.57|72.16|71.56|2
1737962340000|2025-01-27 07:19:00|72.15|71.55|72.19|71.59|72.27|71.67|72.15|71.55|12
1737962350000|2025-01-27 07:19:10|72.21|71.61|72.15|71.55|72.21|71.61|72.15|71.55|8
1737962360000|2025-01-27 07:19:20|72.12|71.52|72.12|71.52|72.15|71.55|72.12|71.52|7
1737962370000|2025-01-27 07:19:30|72.1|71.5|72.02|71.42|72.1|71.5|72.02|71.42|7
1737962380000|2025-01-27 07:19:40|72.04|71.44|71.9|71.3|72.04|71.44|71.9|71.3|9
1737962390000|2025-01-27 07:19:50|71.93|71.33|71.86|71.26|71.95|71.35|71.81|71.21|13
1737962400000|2025-01-27 07:20:00|71.84|71.24|71.94|71.34|71.94|71.34|71.81|71.21|24
1737962410000|2025-01-27 07:20:10|71.91|71.31|71.77|71.17|71.94|71.34|71.77|71.17|12
1737962420000|2025-01-27 07:20:20|71.76|71.16|71.77|71.17|71.83|71.23|71.74|71.14|13
1737962430000|2025-01-27 07:20:30|71.76|71.16|71.61|71.01|71.76|71.16|71.61|71.01|8
1737962440000|2025-01-27 07:20:40|71.63|71.03|71.52|70.92|71.63|71.03|71.52|70.92|8
1737962450000|2025-01-27 07:20:50|71.51|70.91|71.29|70.69|71.51|70.91|71.24|70.64|19
1737962460000|2025-01-27 07:21:00|71.42|70.82|71.46|70.86|71.49|70.89|71.4|70.8|22
1737962470000|2025-01-27 07:21:10|71.47|70.87|71.43|70.83|71.47|70.87|71.32|70.72|22
1737962480000|2025-01-27 07:21:20|71.45|70.85|71.67|71.07|71.68|71.08|71.45|70.85|13
1737962490000|2025-01-27 07:21:30|71.69|71.09|71.77|71.17|71.86|71.26|71.69|71.09|13
1737962500000|2025-01-27 07:21:40|71.83|71.23|71.79|71.19|71.84|71.24|71.77|71.17|8
1737962510000|2025-01-27 07:21:50|71.72|71.12|71.57|70.97|71.74|71.14|71.55|70.95|14
1737962520000|2025-01-27 07:22:00|71.56|70.96|71.67|71.07|71.67|71.07|71.54|70.94|7
1737962530000|2025-01-27 07:22:10|71.69|71.09|71.83|71.23|71.9|71.3|71.69|71.09|15
1737962540000|2025-01-27 07:22:20|71.84|71.24|71.85|71.25|71.91|71.31|71.76|71.16|15
1737962550000|2025-01-27 07:22:30|71.83|71.23|71.81|71.21|71.83|71.23|71.81|71.21|4
1737962570000|2025-01-27 07:22:50|71.83|71.23|71.87|71.27|71.93|71.33|71.83|71.23|8
1737962580000|2025-01-27 07:23:00|71.86|71.26|71.66|71.06|71.86|71.26|71.66|71.06|11
1737962590000|2025-01-27 07:23:10|71.7|71.1|71.73|71.13|71.8|71.2|71.68|71.08|18
1737962600000|2025-01-27 07:23:20|71.77|71.17|71.9|71.3|71.91|71.31|71.75|71.15|12
1737962610000|2025-01-27 07:23:30|71.91|71.31|71.97|71.37|71.97|71.37|71.82|71.22|17
1737962620000|2025-01-27 07:23:40|71.94|71.34|72.06|71.46|72.06|71.46|71.91|71.31|22
1737962630000|2025-01-27 07:23:50|72.08|71.48|72.2|71.6|72.2|71.6|72.03|71.43|9
1737962640000|2025-01-27 07:24:00|72.19|71.59|72.03|71.43|72.19|71.59|72.03|71.43|9
1737962650000|2025-01-27 07:24:10|72.02|71.42|72.17|71.57|72.2|71.6|72.02|71.42|15
1737962660000|2025-01-27 07:24:20|72.2|71.6|72.04|71.44|72.2|71.6|72.04|71.44|13
1737962670000|2025-01-27 07:24:30|72.07|71.47|71.96|71.36|72.07|71.47|71.96|71.36|9
1737962680000|2025-01-27 07:24:40|71.95|71.35|71.94|71.34|71.95|71.35|71.92|71.32|6
1737962690000|2025-01-27 07:24:50|71.93|71.33|72|71.4|72|71.4|71.93|71.33|14
1737962700000|2025-01-27 07:25:00|72.02|71.42|72.15|71.55|72.15|71.55|71.98|71.38|18
1737962710000|2025-01-27 07:25:10|72.16|71.56|72.13|71.53|72.18|71.58|72.12|71.52|7
1737962720000|2025-01-27 07:25:20|72.12|71.52|71.97|71.37|72.12|71.52|71.96|71.36|7
1737962730000|2025-01-27 07:25:30|71.96|71.36|72.08|71.48|72.09|71.49|71.96|71.36|12
1737962740000|2025-01-27 07:25:40|72.09|71.49|72.04|71.44|72.09|71.49|72.04|71.44|12
1737962750000|2025-01-27 07:25:50|72.05|71.45|72.02|71.42|72.07|71.47|72.01|71.41|13
1737962760000|2025-01-27 07:26:00|72.01|71.41|71.94|71.34|72.06|71.46|71.94|71.34|10
1737962770000|2025-01-27 07:26:10|71.93|71.33|71.85|71.25|71.93|71.33|71.85|71.25|13
1737962780000|2025-01-27 07:26:20|71.89|71.29|71.84|71.24|71.9|71.3|71.82|71.22|11
1737962790000|2025-01-27 07:26:30|71.83|71.23|71.83|71.23|71.9|71.3|71.83|71.23|12
1737962800000|2025-01-27 07:26:40|71.84|71.24|71.77|71.17|71.85|71.25|71.77|71.17|15
1737962810000|2025-01-27 07:26:50|71.76|71.16|71.74|71.14|71.76|71.16|71.72|71.12|5
1737962820000|2025-01-27 07:27:00|71.76|71.16|71.69|71.09|71.78|71.18|71.64|71.04|15
1737962830000|2025-01-27 07:27:10|71.66|71.06|71.72|71.12|71.73|71.13|71.6|71|18
1737962840000|2025-01-27 07:27:20|71.7|71.1|71.64|71.04|71.7|71.1|71.63|71.03|14
1737962850000|2025-01-27 07:27:30|71.63|71.03|71.61|71.01|71.63|71.03|71.58|70.98|8
1737962860000|2025-01-27 07:27:40|71.6|71|71.55|70.95|71.6|71|71.55|70.95|6
1737962870000|2025-01-27 07:27:50|71.51|70.91|71.4|70.8|71.51|70.91|71.4|70.8|7
1737962880000|2025-01-27 07:28:00|71.42|70.82|71.43|70.83|71.47|70.87|71.37|70.77|15
1737962890000|2025-01-27 07:28:10|71.41|70.81|71.4|70.8|71.41|70.81|71.32|70.72|12
1737962900000|2025-01-27 07:28:20|71.36|70.76|71.39|70.79|71.42|70.82|71.35|70.75|10
1737962910000|2025-01-27 07:28:30|71.4|70.8|71.29|70.69|71.4|70.8|71.28|70.68|13
1737962920000|2025-01-27 07:28:40|71.25|70.65|71.07|70.47|71.26|70.66|71.04|70.44|20
1737962930000|2025-01-27 07:28:50|71.05|70.45|70.77|70.17|71.05|70.45|70.77|70.17|13
1737962940000|2025-01-27 07:29:00|70.76|70.16|71.01|70.41|71.01|70.41|70.76|70.16|14
1737962950000|2025-01-27 07:29:10|71.03|70.43|70.86|70.26|71.03|70.43|70.86|70.26|12
1737962960000|2025-01-27 07:29:20|70.84|70.24|70.48|69.88|70.84|70.24|70.46|69.86|19
1737962970000|2025-01-27 07:29:30|70.44|69.84|70.77|70.17|70.77|70.17|70.44|69.84|20
1737962980000|2025-01-27 07:29:40|70.79|70.19|70.5|69.9|70.8|70.2|70.47|69.87|22
1737962990000|2025-01-27 07:29:50|70.48|69.88|70.41|69.81|70.48|69.88|70.31|69.71|16
1737963000000|2025-01-27 07:30:00|70.42|69.82|70.58|69.98|70.72|70.12|70.38|69.78|25
1737963010000|2025-01-27 07:30:10|70.53|69.93|70.41|69.81|70.54|69.94|70.38|69.78|22
1737963020000|2025-01-27 07:30:20|70.47|69.87|70.83|70.23|70.83|70.23|70.47|69.87|23
1737963030000|2025-01-27 07:30:30|70.8|70.2|70.88|70.28|70.91|70.31|70.8|70.2|15
1737963040000|2025-01-27 07:30:40|70.87|70.27|70.85|70.25|70.9|70.3|70.84|70.24|17
1737963050000|2025-01-27 07:30:50|70.86|70.26|71|70.4|71.03|70.43|70.86|70.26|17
1737963060000|2025-01-27 07:31:00|71.01|70.41|71.04|70.44|71.05|70.45|70.97|70.37|19
1737963070000|2025-01-27 07:31:10|71.02|70.42|71.09|70.49|71.12|70.52|70.97|70.37|14
1737963080000|2025-01-27 07:31:20|71.11|70.51|71.05|70.45|71.11|70.51|70.97|70.37|17
1737963090000|2025-01-27 07:31:30|71.03|70.43|71.26|70.66|71.26|70.66|71.03|70.43|11
1737963100000|2025-01-27 07:31:40|71.29|70.69|71.22|70.62|71.32|70.72|71.22|70.62|13
1737963110000|2025-01-27 07:31:50|71.18|70.58|71.2|70.6|71.21|70.61|71.18|70.58|6
1737963120000|2025-01-27 07:32:00|71.21|70.61|71.34|70.74|71.34|70.74|71.21|70.61|17
1737963130000|2025-01-27 07:32:10|71.27|70.67|71.44|70.84|71.44|70.84|71.25|70.65|10
1737963140000|2025-01-27 07:32:20|71.46|70.86|71.5|70.9|71.5|70.9|71.44|70.84|8
1737963150000|2025-01-27 07:32:30|71.47|70.87|71.48|70.88|71.59|70.99|71.45|70.85|14
1737963160000|2025-01-27 07:32:40|71.42|70.82|71.3|70.7|71.46|70.86|71.3|70.7|12
1737963170000|2025-01-27 07:32:50|71.24|70.64|71.23|70.63|71.26|70.66|71.22|70.62|6
1737963180000|2025-01-27 07:33:00|71.24|70.64|71.31|70.71|71.33|70.73|71.23|70.63|18
1737963190000|2025-01-27 07:33:10|71.29|70.69|71.29|70.69|71.33|70.73|71.29|70.69|14
1737963200000|2025-01-27 07:33:20|71.3|70.7|71.35|70.75|71.35|70.75|71.29|70.69|14
1737963210000|2025-01-27 07:33:30|71.33|70.73|71.43|70.83|71.43|70.83|71.32|70.72|11
1737963220000|2025-01-27 07:33:40|71.38|70.78|71.54|70.94|71.56|70.96|71.38|70.78|10
1737963230000|2025-01-27 07:33:50|71.55|70.95|71.55|70.95|71.56|70.96|71.54|70.94|13
1737963240000|2025-01-27 07:34:00|71.56|70.96|71.48|70.88|71.58|70.98|71.47|70.87|17
1737963250000|2025-01-27 07:34:10|71.46|70.86|71.58|70.98|71.6|71|71.4|70.8|20
1737963260000|2025-01-27 07:34:20|71.59|70.99|71.67|71.07|71.67|71.07|71.57|70.97|9
1737963270000|2025-01-27 07:34:30|71.66|71.06|71.68|71.08|71.68|71.08|71.66|71.06|5
1737963280000|2025-01-27 07:34:40|71.7|71.1|71.68|71.08|71.71|71.11|71.67|71.07|8
1737963290000|2025-01-27 07:34:50|71.67|71.07|71.68|71.08|71.68|71.08|71.67|71.07|2
1737963300000|2025-01-27 07:35:00|71.67|71.07|71.74|71.14|71.76|71.16|71.67|71.07|20
1737963310000|2025-01-27 07:35:10|71.73|71.13|71.75|71.15|71.75|71.15|71.69|71.09|9
1737963320000|2025-01-27 07:35:20|71.77|71.17|71.85|71.25|71.88|71.28|71.76|71.16|16
1737963330000|2025-01-27 07:35:30|71.81|71.21|71.82|71.22|71.83|71.23|71.79|71.19|10
1737963340000|2025-01-27 07:35:40|71.81|71.21|71.81|71.21|71.86|71.26|71.81|71.21|9
1737963350000|2025-01-27 07:35:50|71.79|71.19|71.88|71.28|71.89|71.29|71.79|71.19|11
1737963360000|2025-01-27 07:36:00|71.87|71.27|71.93|71.33|71.93|71.33|71.86|71.26|13
1737963370000|2025-01-27 07:36:10|71.94|71.34|71.98|71.38|72|71.4|71.93|71.33|14
1737963380000|2025-01-27 07:36:20|71.99|71.39|71.77|71.17|71.99|71.39|71.75|71.15|13
1737963390000|2025-01-27 07:36:30|71.76|71.16|71.72|71.12|71.78|71.18|71.72|71.12|14
1737963400000|2025-01-27 07:36:40|71.73|71.13|71.69|71.09|71.73|71.13|71.69|71.09|9
1737963410000|2025-01-27 07:36:50|71.7|71.1|71.66|71.06|71.7|71.1|71.63|71.03|10
1737963420000|2025-01-27 07:37:00|71.63|71.03|71.58|70.98|71.67|71.07|71.58|70.98|13
1737963430000|2025-01-27 07:37:10|71.56|70.96|71.61|71.01|71.61|71.01|71.52|70.92|12
1737963440000|2025-01-27 07:37:20|71.6|71|71.59|70.99|71.6|71|71.56|70.96|11
1737963450000|2025-01-27 07:37:30|71.62|71.02|71.73|71.13|71.73|71.13|71.62|71.02|10
1737963460000|2025-01-27 07:37:40|71.75|71.15|71.82|71.22|71.86|71.26|71.75|71.15|20
1737963470000|2025-01-27 07:37:50|71.83|71.23|71.87|71.27|71.89|71.29|71.83|71.23|10
1737963480000|2025-01-27 07:38:00|71.83|71.23|71.86|71.26|71.87|71.27|71.82|71.22|9
1737963490000|2025-01-27 07:38:10|71.87|71.27|71.92|71.32|71.96|71.36|71.87|71.27|7
1737963500000|2025-01-27 07:38:20|71.9|71.3|71.96|71.36|71.96|71.36|71.89|71.29|8
1737963510000|2025-01-27 07:38:30|71.99|71.39|71.98|71.38|72|71.4|71.98|71.38|7
1737963520000|2025-01-27 07:38:40|72.01|71.41|72.03|71.43|72.04|71.44|71.95|71.35|15
1737963530000|2025-01-27 07:38:50|72.04|71.44|72.03|71.43|72.04|71.44|71.99|71.39|5
1737963540000|2025-01-27 07:39:00|72.02|71.42|71.86|71.26|72.03|71.43|71.82|71.22|18
1737963550000|2025-01-27 07:39:10|71.85|71.25|71.89|71.29|71.9|71.3|71.85|71.25|8
1737963560000|2025-01-27 07:39:20|71.9|71.3|72.04|71.44|72.07|71.47|71.9|71.3|16
1737963570000|2025-01-27 07:39:30|72.05|71.45|72.06|71.46|72.08|71.48|72.05|71.45|7
1737963580000|2025-01-27 07:39:40|72.05|71.45|72.06|71.46|72.08|71.48|72.05|71.45|9
1737963590000|2025-01-27 07:39:50|72.07|71.47|72.06|71.46|72.07|71.47|72.05|71.45|4
1737963600000|2025-01-27 07:40:00|72.05|71.45|72.11|71.51|72.11|71.51|72.05|71.45|9
1737963610000|2025-01-27 07:40:10|72.1|71.5|72.16|71.56|72.19|71.59|72.08|71.48|13
1737963620000|2025-01-27 07:40:20|72.18|71.58|72.1|71.5|72.18|71.58|71.96|71.36|15
1737963630000|2025-01-27 07:40:30|72.12|71.52|72.14|71.54|72.14|71.54|72.12|71.52|7
1737963640000|2025-01-27 07:40:40|72.13|71.53|72.14|71.54|72.14|71.54|72.12|71.52|6
1737963650000|2025-01-27 07:40:50|72.2|71.6|72.21|71.61|72.26|71.66|72.2|71.6|9
1737963660000|2025-01-27 07:41:00|72.22|71.62|72.22|71.62|72.26|71.66|72.2|71.6|8
1737963670000|2025-01-27 07:41:10|72.21|71.61|72.17|71.57|72.22|71.62|72.14|71.54|11
1737963680000|2025-01-27 07:41:20|72.16|71.56|72.28|71.68|72.29|71.69|72.15|71.55|16
1737963690000|2025-01-27 07:41:30|72.27|71.67|72.29|71.69|72.29|71.69|72.27|71.67|5
1737963700000|2025-01-27 07:41:40|72.3|71.7|72.26|71.66|72.3|71.7|72.21|71.61|10
1737963710000|2025-01-27 07:41:50|72.28|71.68|72.29|71.69|72.29|71.69|72.28|71.68|2
1737963720000|2025-01-27 07:42:00|72.31|71.71|72.32|71.72|72.36|71.76|72.3|71.7|14
1737963730000|2025-01-27 07:42:10|72.31|71.71|72.33|71.73|72.35|71.75|72.3|71.7|14
1737963740000|2025-01-27 07:42:20|72.32|71.72|72.3|71.7|72.33|71.73|72.3|71.7|7
1737963750000|2025-01-27 07:42:30|72.31|71.71|72.28|71.68|72.31|71.71|72.27|71.67|9
1737963760000|2025-01-27 07:42:40|72.27|71.67|72.27|71.67|72.28|71.68|72.24|71.64|13
1737963770000|2025-01-27 07:42:50|72.28|71.68|72.36|71.76|72.37|71.77|72.28|71.68|11
1737963780000|2025-01-27 07:43:00|72.34|71.74|72.32|71.72|72.36|71.76|72.3|71.7|20
1737963790000|2025-01-27 07:43:10|72.3|71.7|72.3|71.7|72.36|71.76|72.29|71.69|15
1737963800000|2025-01-27 07:43:20|72.31|71.71|72.37|71.77|72.37|71.77|72.27|71.67|13
1737963810000|2025-01-27 07:43:30|72.36|71.76|72.41|71.81|72.43|71.83|72.33|71.73|12
1737963820000|2025-01-27 07:43:40|72.35|71.75|72.41|71.81|72.42|71.82|72.35|71.75|14
1737963830000|2025-01-27 07:43:50|72.43|71.83|72.47|71.87|72.47|71.87|72.43|71.83|6
1737963840000|2025-01-27 07:44:00|72.46|71.86|72.46|71.86|72.46|71.86|72.4|71.8|14
1737963850000|2025-01-27 07:44:10|72.45|71.85|72.44|71.84|72.45|71.85|72.41|71.81|7
1737963860000|2025-01-27 07:44:20|72.46|71.86|72.49|71.89|72.49|71.89|72.45|71.85|9
1737963870000|2025-01-27 07:44:30|72.5|71.9|72.51|71.91|72.51|71.91|72.49|71.89|4
1737963880000|2025-01-27 07:44:40|72.52|71.92|72.56|71.96|72.56|71.96|72.52|71.92|10
1737963890000|2025-01-27 07:44:50|72.52|71.92|72.54|71.94|72.57|71.97|72.52|71.92|12
1737963900000|2025-01-27 07:45:00|72.55|71.95|72.48|71.88|72.57|71.97|72.48|71.88|11
1737963910000|2025-01-27 07:45:10|72.47|71.87|72.39|71.79|72.47|71.87|72.39|71.79|5
1737963920000|2025-01-27 07:45:20|72.34|71.74|72.33|71.73|72.39|71.79|72.33|71.73|12
1737963930000|2025-01-27 07:45:30|72.32|71.72|72.34|71.74|72.34|71.74|72.32|71.72|6
1737963940000|2025-01-27 07:45:40|72.33|71.73|72.2|71.6|72.33|71.73|72.19|71.59|12
1737963950000|2025-01-27 07:45:50|72.21|71.61|72.19|71.59|72.23|71.63|72.19|71.59|6
1737963960000|2025-01-27 07:46:00|72.2|71.6|72.21|71.61|72.22|71.62|72.18|71.58|11
1737963970000|2025-01-27 07:46:10|72.2|71.6|72.21|71.61|72.23|71.63|72.17|71.57|13
1737963980000|2025-01-27 07:46:20|72.2|71.6|72.23|71.63|72.28|71.68|72.2|71.6|9
1737963990000|2025-01-27 07:46:30|72.24|71.64|72.24|71.64|72.29|71.69|72.23|71.63|9
1737964000000|2025-01-27 07:46:40|72.25|71.65|72.28|71.68|72.3|71.7|72.23|71.63|13
1737964010000|2025-01-27 07:46:50|72.25|71.65|72.39|71.79|72.39|71.79|72.25|71.65|7
1737964020000|2025-01-27 07:47:00|72.41|71.81|72.45|71.85|72.47|71.87|72.41|71.81|9
1737964030000|2025-01-27 07:47:10|72.47|71.87|72.48|71.88|72.48|71.88|72.43|71.83|10
1737964040000|2025-01-27 07:47:20|72.49|71.89|72.56|71.96|72.58|71.98|72.49|71.89|9
1737964050000|2025-01-27 07:47:30|72.55|71.95|72.52|71.92|72.56|71.96|72.5|71.9|13
1737964060000|2025-01-27 07:47:40|72.56|71.96|72.58|71.98|72.59|71.99|72.56|71.96|4
1737964070000|2025-01-27 07:47:50|72.56|71.96|72.58|71.98|72.58|71.98|72.54|71.94|6
1737964080000|2025-01-27 07:48:00|72.55|71.95|72.5|71.9|72.57|71.97|72.5|71.9|13
1737964090000|2025-01-27 07:48:10|72.48|71.88|72.44|71.84|72.48|71.88|72.43|71.83|5
1737964100000|2025-01-27 07:48:20|72.47|71.87|72.48|71.88|72.49|71.89|72.45|71.85|8
1737964110000|2025-01-27 07:48:30|72.51|71.91|72.52|71.92|72.52|71.92|72.49|71.89|4
1737964120000|2025-01-27 07:48:40|72.53|71.93|72.58|71.98|72.58|71.98|72.53|71.93|9
1737964130000|2025-01-27 07:48:50|72.57|71.97|72.54|71.94|72.58|71.98|72.54|71.94|12
1737964140000|2025-01-27 07:49:00|72.53|71.93|72.55|71.95|72.59|71.99|72.53|71.93|8
1737964150000|2025-01-27 07:49:10|72.54|71.94|72.52|71.92|72.58|71.98|72.52|71.92|7
1737964160000|2025-01-27 07:49:20|72.51|71.91|72.51|71.91|72.51|71.91|72.48|71.88|5
1737964170000|2025-01-27 07:49:30|72.52|71.92|72.53|71.93|72.53|71.93|72.51|71.91|8
1737964180000|2025-01-27 07:49:40|72.57|71.97|72.55|71.95|72.58|71.98|72.52|71.92|9
1737964190000|2025-01-27 07:49:50|72.56|71.96|72.53|71.93|72.56|71.96|72.53|71.93|4
1737964200000|2025-01-27 07:50:00|72.51|71.91|72.52|71.92|72.52|71.92|72.47|71.87|12
1737964210000|2025-01-27 07:50:10|72.53|71.93|72.5|71.9|72.53|71.93|72.5|71.9|4
1737964220000|2025-01-27 07:50:20|72.51|71.91|72.57|71.97|72.58|71.98|72.51|71.91|9
1737964230000|2025-01-27 07:50:30|72.55|71.95|72.57|71.97|72.58|71.98|72.55|71.95|7
1737964240000|2025-01-27 07:50:40|72.55|71.95|72.58|71.98|72.58|71.98|72.53|71.93|9
1737964250000|2025-01-27 07:50:50|72.59|71.99|72.63|72.03|72.63|72.03|72.59|71.99|6
1737964260000|2025-01-27 07:51:00|72.62|72.02|72.55|71.95|72.62|72.02|72.54|71.94|7
1737964270000|2025-01-27 07:51:10|72.59|71.99|72.58|71.98|72.6|72|72.54|71.94|9
1737964280000|2025-01-27 07:51:20|72.59|71.99|72.62|72.02|72.62|72.02|72.59|71.99|2
1737964290000|2025-01-27 07:51:30|72.67|72.07|72.61|72.01|72.67|72.07|72.6|72|9
1737964300000|2025-01-27 07:51:40|72.63|72.03|72.61|72.01|72.63|72.03|72.59|71.99|8
1737964310000|2025-01-27 07:51:50|72.62|72.02|72.62|72.02|72.62|72.02|72.62|72.02|1
1737964320000|2025-01-27 07:52:00|72.61|72.01|72.61|72.01|72.62|72.02|72.59|71.99|11
1737964330000|2025-01-27 07:52:10|72.62|72.02|72.62|72.02|72.62|72.02|72.6|72|6
1737964340000|2025-01-27 07:52:20|72.61|72.01|72.58|71.98|72.61|72.01|72.54|71.94|9
1737964350000|2025-01-27 07:52:30|72.59|71.99|72.61|72.01|72.61|72.01|72.58|71.98|7
1737964360000|2025-01-27 07:52:40|72.6|72|72.6|72|72.6|72|72.6|72|1
1737964370000|2025-01-27 07:52:50|72.61|72.01|72.6|72|72.61|72.01|72.6|72|2
1737964380000|2025-01-27 07:53:00|72.59|71.99|72.57|71.97|72.59|71.99|72.56|71.96|9
1737964390000|2025-01-27 07:53:10|72.56|71.96|72.58|71.98|72.6|72|72.56|71.96|4
1737964400000|2025-01-27 07:53:20|72.6|72|72.62|72.02|72.63|72.03|72.6|72|5
1737964410000|2025-01-27 07:53:30|72.6|72|72.62|72.02|72.63|72.03|72.6|72|6
1737964420000|2025-01-27 07:53:40|72.61|72.01|72.62|72.02|72.63|72.03|72.61|72.01|6
1737964430000|2025-01-27 07:53:50|72.63|72.03|72.62|72.02|72.63|72.03|72.62|72.02|2
1737964440000|2025-01-27 07:54:00|72.61|72.01|72.61|72.01|72.61|72.01|72.6|72|3
1737964450000|2025-01-27 07:54:10|72.6|72|72.6|72|72.61|72.01|72.6|72|3
1737964460000|2025-01-27 07:54:20|72.57|71.97|72.57|71.97|72.6|72|72.57|71.97|8
1737964470000|2025-01-27 07:54:30|72.6|72|72.61|72.01|72.63|72.03|72.57|71.97|7
1737964480000|2025-01-27 07:54:40|72.64|72.04|72.61|72.01|72.64|72.04|72.61|72.01|3
1737964490000|2025-01-27 07:54:50|72.59|71.99|72.59|71.99|72.59|71.99|72.59|71.99|1
1737964500000|2025-01-27 07:55:00|72.6|72|72.56|71.96|72.6|72|72.55|71.95|13
1737964510000|2025-01-27 07:55:10|72.59|71.99|72.58|71.98|72.59|71.99|72.56|71.96|5
1737964520000|2025-01-27 07:55:20|72.57|71.97|72.55|71.95|72.57|71.97|72.51|71.91|8
1737964530000|2025-01-27 07:55:30|72.54|71.94|72.62|72.02|72.62|72.02|72.54|71.94|6
1737964540000|2025-01-27 07:55:40|72.63|72.03|72.71|72.11|72.71|72.11|72.63|72.03|4
1737964550000|2025-01-27 07:55:50|72.7|72.1|72.71|72.11|72.73|72.13|72.69|72.09|6
1737964560000|2025-01-27 07:56:00|72.7|72.1|72.71|72.11|72.72|72.12|72.67|72.07|11
1737964570000|2025-01-27 07:56:10|72.69|72.09|72.68|72.08|72.71|72.11|72.68|72.08|4
1737964580000|2025-01-27 07:56:20|72.66|72.06|72.65|72.05|72.66|72.06|72.64|72.04|5
1737964590000|2025-01-27 07:56:30|72.64|72.04|72.54|71.94|72.64|72.04|72.54|71.94|6
1737964600000|2025-01-27 07:56:40|72.53|71.93|72.54|71.94|72.54|71.94|72.51|71.91|5
1737964610000|2025-01-27 07:56:50|72.52|71.92|72.56|71.96|72.6|72|72.52|71.92|9
1737964620000|2025-01-27 07:57:00|72.54|71.94|72.54|71.94|72.54|71.94|72.52|71.92|3
1737964630000|2025-01-27 07:57:10|72.52|71.92|72.5|71.9|72.52|71.92|72.49|71.89|7
1737964640000|2025-01-27 07:57:20|72.49|71.89|72.5|71.9|72.5|71.9|72.49|71.89|2
1737964650000|2025-01-27 07:57:30|72.49|71.89|72.49|71.89|72.5|71.9|72.49|71.89|3
1737964660000|2025-01-27 07:57:40|72.5|71.9|72.53|71.93|72.58|71.98|72.5|71.9|9
1737964670000|2025-01-27 07:57:50|72.54|71.94|72.53|71.93|72.54|71.94|72.52|71.92|6
1737964680000|2025-01-27 07:58:00|72.52|71.92|72.52|71.92|72.52|71.92|72.5|71.9|5
1737964690000|2025-01-27 07:58:10|72.53|71.93|72.52|71.92|72.53|71.93|72.52|71.92|4
1737964700000|2025-01-27 07:58:20|72.51|71.91|72.51|71.91|72.51|71.91|72.51|71.91|1
1737964720000|2025-01-27 07:58:40|72.5|71.9|72.47|71.87|72.5|71.9|72.47|71.87|3
1737964730000|2025-01-27 07:58:50|72.49|71.89|72.48|71.88|72.49|71.89|72.48|71.88|2
1737964740000|2025-01-27 07:59:00|72.47|71.87|72.46|71.86|72.48|71.88|72.46|71.86|6
1737964750000|2025-01-27 07:59:10|72.47|71.87|72.46|71.86|72.5|71.9|72.46|71.86|5
1737964760000|2025-01-27 07:59:20|72.47|71.87|72.5|71.9|72.52|71.92|72.47|71.87|7
1737964770000|2025-01-27 07:59:30|72.49|71.89|72.47|71.87|72.49|71.89|72.47|71.87|5
1737964780000|2025-01-27 07:59:40|72.48|71.88|72.51|71.91|72.51|71.91|72.48|71.88|6
1737964790000|2025-01-27 07:59:50|72.5|71.9|72.51|71.91|72.51|71.91|72.49|71.89|3
1737964800000|2025-01-27 08:00:00|72.54|71.94|72.54|71.94|72.54|71.94|72.5|71.9|12
1737964810000|2025-01-27 08:00:10|72.53|71.93|72.48|71.88|72.53|71.93|72.48|71.88|7
1737964820000|2025-01-27 08:00:20|72.47|71.87|72.34|71.74|72.47|71.87|72.33|71.73|10
1737964830000|2025-01-27 08:00:30|72.33|71.73|72.41|71.81|72.41|71.81|72.31|71.71|8
1737964840000|2025-01-27 08:00:40|72.4|71.8|72.34|71.74|72.41|71.81|72.34|71.74|7
1737964850000|2025-01-27 08:00:50|72.33|71.73|72.33|71.73|72.36|71.76|72.33|71.73|10
1737964860000|2025-01-27 08:01:00|72.34|71.74|72.25|71.65|72.34|71.74|72.24|71.64|8
1737964870000|2025-01-27 08:01:10|72.24|71.64|72.25|71.65|72.31|71.71|72.23|71.63|17
1737964880000|2025-01-27 08:01:20|72.24|71.64|72.22|71.62|72.24|71.64|72.21|71.61|7
1737964890000|2025-01-27 08:01:30|72.17|71.57|72.16|71.56|72.18|71.58|72.15|71.55|10
1737964900000|2025-01-27 08:01:40|72.15|71.55|72.05|71.45|72.15|71.55|72.05|71.45|7
1737964910000|2025-01-27 08:01:50|72.06|71.46|72.03|71.43|72.06|71.46|72.02|71.42|4
1737964920000|2025-01-27 08:02:00|72.04|71.44|72.04|71.44|72.08|71.48|72.02|71.42|14
1737964930000|2025-01-27 08:02:10|72.06|71.46|72.05|71.45|72.06|71.46|72.02|71.42|6
1737964940000|2025-01-27 08:02:20|72.06|71.46|71.95|71.35|72.06|71.46|71.95|71.35|10
1737964950000|2025-01-27 08:02:30|71.97|71.37|71.88|71.28|72|71.4|71.88|71.28|15
1737964960000|2025-01-27 08:02:40|71.89|71.29|71.95|71.35|72.03|71.43|71.85|71.25|22
1737964970000|2025-01-27 08:02:50|71.94|71.34|71.93|71.33|71.95|71.35|71.92|71.32|5
1737964980000|2025-01-27 08:03:00|71.95|71.35|71.93|71.33|72.02|71.42|71.83|71.23|19
1737964990000|2025-01-27 08:03:10|71.92|71.32|71.85|71.25|71.95|71.35|71.85|71.25|9
1737965000000|2025-01-27 08:03:20|71.86|71.26|71.76|71.16|71.86|71.26|71.76|71.16|6
1737965010000|2025-01-27 08:03:30|71.75|71.15|71.76|71.16|71.82|71.22|71.75|71.15|8
1737965020000|2025-01-27 08:03:40|71.75|71.15|71.73|71.13|71.75|71.15|71.68|71.08|9
1737965030000|2025-01-27 08:03:50|71.72|71.12|71.66|71.06|71.72|71.12|71.63|71.03|15
1737965040000|2025-01-27 08:04:00|71.68|71.08|71.79|71.19|71.79|71.19|71.67|71.07|17
1737965050000|2025-01-27 08:04:10|71.81|71.21|71.66|71.06|71.83|71.23|71.66|71.06|14
1737965060000|2025-01-27 08:04:20|71.67|71.07|71.65|71.05|71.72|71.12|71.64|71.04|11
1737965070000|2025-01-27 08:04:30|71.64|71.04|71.57|70.97|71.64|71.04|71.56|70.96|10
1737965080000|2025-01-27 08:04:40|71.56|70.96|71.56|70.96|71.57|70.97|71.56|70.96|3
1737965090000|2025-01-27 08:04:50|71.57|70.97|71.62|71.02|71.65|71.05|71.57|70.97|18
1737965100000|2025-01-27 08:05:00|71.64|71.04|71.57|70.97|71.65|71.05|71.57|70.97|18
1737965110000|2025-01-27 08:05:10|71.6|71|71.61|71.01|71.62|71.02|71.57|70.97|13
1737965120000|2025-01-27 08:05:20|71.62|71.02|71.56|70.96|71.62|71.02|71.55|70.95|20
1737965130000|2025-01-27 08:05:30|71.57|70.97|71.65|71.05|71.66|71.06|71.57|70.97|15
1737965140000|2025-01-27 08:05:40|71.64|71.04|71.64|71.04|71.66|71.06|71.59|70.99|10
1737965150000|2025-01-27 08:05:50|71.61|71.01|71.62|71.02|71.63|71.03|71.57|70.97|19
1737965160000|2025-01-27 08:06:00|71.63|71.03|71.72|71.12|71.72|71.12|71.56|70.96|18
1737965170000|2025-01-27 08:06:10|71.73|71.13|71.87|71.27|71.87|71.27|71.73|71.13|10
1737965180000|2025-01-27 08:06:20|71.88|71.28|71.93|71.33|71.93|71.33|71.87|71.27|8
1737965190000|2025-01-27 08:06:30|71.92|71.32|71.96|71.36|71.96|71.36|71.87|71.27|14
1737965200000|2025-01-27 08:06:40|71.95|71.35|72.05|71.45|72.05|71.45|71.91|71.31|11
1737965210000|2025-01-27 08:06:50|72.08|71.48|72.07|71.47|72.08|71.48|72.05|71.45|9
1737965220000|2025-01-27 08:07:00|72.06|71.46|71.98|71.38|72.06|71.46|71.97|71.37|11
1737965230000|2025-01-27 08:07:10|71.97|71.37|71.86|71.26|71.97|71.37|71.85|71.25|13
1737965240000|2025-01-27 08:07:20|71.84|71.24|71.84|71.24|71.86|71.26|71.83|71.23|5
1737965250000|2025-01-27 08:07:30|71.78|71.18|71.84|71.24|71.84|71.24|71.74|71.14|11
1737965260000|2025-01-27 08:07:40|71.82|71.22|71.84|71.24|71.84|71.24|71.75|71.15|15
1737965270000|2025-01-27 08:07:50|71.86|71.26|71.93|71.33|71.93|71.33|71.86|71.26|11
1737965280000|2025-01-27 08:08:00|71.94|71.34|71.95|71.35|71.95|71.35|71.94|71.34|2
1737965290000|2025-01-27 08:08:10|71.94|71.34|71.96|71.36|71.97|71.37|71.94|71.34|5
1737965300000|2025-01-27 08:08:20|71.95|71.35|71.77|71.17|71.95|71.35|71.77|71.17|14
1737965310000|2025-01-27 08:08:30|71.78|71.18|71.76|71.16|71.84|71.24|71.75|71.15|14
1737965320000|2025-01-27 08:08:40|71.77|71.17|71.76|71.16|71.77|71.17|71.76|71.16|6
1737965330000|2025-01-27 08:08:50|71.75|71.15|71.76|71.16|71.78|71.18|71.75|71.15|9
1737965340000|2025-01-27 08:09:00|71.77|71.17|71.79|71.19|71.86|71.26|71.77|71.17|11
1737965350000|2025-01-27 08:09:10|71.77|71.17|71.77|71.17|71.83|71.23|71.76|71.16|6
1737965360000|2025-01-27 08:09:20|71.76|71.16|71.73|71.13|71.77|71.17|71.73|71.13|6
1737965370000|2025-01-27 08:09:30|71.74|71.14|71.74|71.14|71.75|71.15|71.67|71.07|14
1737965380000|2025-01-27 08:09:40|71.75|71.15|71.75|71.15|71.75|71.15|71.73|71.13|7
1737965390000|2025-01-27 08:09:50|71.73|71.13|71.68|71.08|71.73|71.13|71.68|71.08|7
1737965400000|2025-01-27 08:10:00|71.65|71.05|71.73|71.13|71.73|71.13|71.65|71.05|10
1737965410000|2025-01-27 08:10:10|71.72|71.12|71.74|71.14|71.75|71.15|71.67|71.07|18
1737965420000|2025-01-27 08:10:20|71.73|71.13|71.74|71.14|71.75|71.15|71.67|71.07|13
1737965430000|2025-01-27 08:10:30|71.73|71.13|71.75|71.15|71.78|71.18|71.69|71.09|12
1737965440000|2025-01-27 08:10:40|71.74|71.14|71.77|71.17|71.77|71.17|71.74|71.14|4
1737965450000|2025-01-27 08:10:50|71.76|71.16|71.86|71.26|71.87|71.27|71.75|71.15|16
1737965460000|2025-01-27 08:11:00|71.88|71.28|71.92|71.32|71.92|71.32|71.86|71.26|6
1737965470000|2025-01-27 08:11:10|71.93|71.33|71.85|71.25|71.93|71.33|71.84|71.24|15
1737965480000|2025-01-27 08:11:20|71.89|71.29|71.85|71.25|71.93|71.33|71.85|71.25|10
1737965490000|2025-01-27 08:11:30|71.83|71.23|71.87|71.27|71.9|71.3|71.83|71.23|13
1737965500000|2025-01-27 08:11:40|71.86|71.26|71.92|71.32|71.92|71.32|71.86|71.26|11
1737965510000|2025-01-27 08:11:50|71.93|71.33|71.96|71.36|71.97|71.37|71.93|71.33|8
1737965520000|2025-01-27 08:12:00|71.97|71.37|71.92|71.32|71.98|71.38|71.92|71.32|17
1737965530000|2025-01-27 08:12:10|71.95|71.35|71.96|71.36|71.98|71.38|71.95|71.35|9
1737965540000|2025-01-27 08:12:20|71.94|71.34|72.05|71.45|72.05|71.45|71.94|71.34|8
1737965550000|2025-01-27 08:12:30|72.04|71.44|72.05|71.45|72.06|71.46|72.01|71.41|10
1737965560000|2025-01-27 08:12:40|72.06|71.46|72.06|71.46|72.06|71.46|72.05|71.45|3
1737965570000|2025-01-27 08:12:50|72.07|71.47|72.04|71.44|72.07|71.47|71.96|71.36|15
1737965580000|2025-01-27 08:13:00|72.02|71.42|71.97|71.37|72.02|71.42|71.96|71.36|7
1737965590000|2025-01-27 08:13:10|72|71.4|72.03|71.43|72.03|71.43|71.96|71.36|10
1737965600000|2025-01-27 08:13:20|72.04|71.44|72.11|71.51|72.12|71.52|72.04|71.44|9
1737965610000|2025-01-27 08:13:30|72.08|71.48|72.13|71.53|72.14|71.54|72.07|71.47|7
1737965620000|2025-01-27 08:13:40|72.11|71.51|72.13|71.53|72.15|71.55|72.11|71.51|7
1737965630000|2025-01-27 08:13:50|72.12|71.52|72.16|71.56|72.16|71.56|72.11|71.51|9
1737965640000|2025-01-27 08:14:00|72.15|71.55|72.14|71.54|72.15|71.55|72.14|71.54|8
1737965650000|2025-01-27 08:14:10|72.15|71.55|72.22|71.62|72.22|71.62|72.14|71.54|9
1737965660000|2025-01-27 08:14:20|72.21|71.61|72.14|71.54|72.21|71.61|72.07|71.47|12
1737965670000|2025-01-27 08:14:30|72.15|71.55|72.24|71.64|72.24|71.64|72.15|71.55|12
1737965680000|2025-01-27 08:14:40|72.18|71.58|72.18|71.58|72.22|71.62|72.14|71.54|11
1737965690000|2025-01-27 08:14:50|72.17|71.57|72.17|71.57|72.22|71.62|72.16|71.56|9
1737965700000|2025-01-27 08:15:00|72.16|71.56|72.13|71.53|72.17|71.57|72.07|71.47|9
1737965710000|2025-01-27 08:15:10|72.12|71.52|72.06|71.46|72.12|71.52|72.05|71.45|9
1737965720000|2025-01-27 08:15:20|72.02|71.42|72.03|71.43|72.05|71.45|72.02|71.42|6
1737965730000|2025-01-27 08:15:30|71.99|71.39|72.04|71.44|72.05|71.45|71.97|71.37|14
1737965740000|2025-01-27 08:15:40|72.03|71.43|71.95|71.35|72.04|71.44|71.95|71.35|14
1737965750000|2025-01-27 08:15:50|71.96|71.36|71.93|71.33|71.96|71.36|71.9|71.3|10
1737965760000|2025-01-27 08:16:00|71.92|71.32|71.89|71.29|71.95|71.35|71.85|71.25|13
1737965770000|2025-01-27 08:16:10|71.88|71.28|71.78|71.18|71.88|71.28|71.77|71.17|11
1737965780000|2025-01-27 08:16:20|71.81|71.21|71.84|71.24|71.86|71.26|71.77|71.17|12
1737965790000|2025-01-27 08:16:30|71.85|71.25|71.76|71.16|71.85|71.25|71.76|71.16|12
1737965800000|2025-01-27 08:16:40|71.75|71.15|71.78|71.18|71.83|71.23|71.75|71.15|11
1737965810000|2025-01-27 08:16:50|71.77|71.17|71.74|71.14|71.78|71.18|71.74|71.14|9
1737965820000|2025-01-27 08:17:00|71.73|71.13|71.75|71.15|71.77|71.17|71.7|71.1|13
1737965830000|2025-01-27 08:17:10|71.76|71.16|71.78|71.18|71.85|71.25|71.76|71.16|12
1737965840000|2025-01-27 08:17:20|71.81|71.21|71.85|71.25|71.86|71.26|71.81|71.21|12
1737965850000|2025-01-27 08:17:30|71.86|71.26|71.95|71.35|71.96|71.36|71.85|71.25|11
1737965860000|2025-01-27 08:17:40|71.96|71.36|71.94|71.34|71.98|71.38|71.93|71.33|10
1737965870000|2025-01-27 08:17:50|71.96|71.36|72.02|71.42|72.03|71.43|71.95|71.35|13
1737965880000|2025-01-27 08:18:00|72.01|71.41|71.86|71.26|72.01|71.41|71.86|71.26|17
1737965890000|2025-01-27 08:18:10|71.87|71.27|71.86|71.26|71.93|71.33|71.86|71.26|13
1737965900000|2025-01-27 08:18:20|71.85|71.25|71.86|71.26|71.86|71.26|71.85|71.25|2
1737965910000|2025-01-27 08:18:30|71.85|71.25|71.85|71.25|71.86|71.26|71.85|71.25|3
1737965920000|2025-01-27 08:18:40|71.84|71.24|71.74|71.14|71.84|71.24|71.74|71.14|5
1737965930000|2025-01-27 08:18:50|71.76|71.16|71.85|71.25|71.85|71.25|71.71|71.11|16
1737965940000|2025-01-27 08:19:00|71.83|71.23|71.94|71.34|71.94|71.34|71.77|71.17|18
1737965950000|2025-01-27 08:19:10|71.95|71.35|72.07|71.47|72.07|71.47|71.93|71.33|16
1737965960000|2025-01-27 08:19:20|72.06|71.46|72.13|71.53|72.13|71.53|72.06|71.46|10
1737965970000|2025-01-27 08:19:30|72.12|71.52|72.06|71.46|72.12|71.52|72.05|71.45|9
1737965980000|2025-01-27 08:19:40|72.05|71.45|72.14|71.54|72.16|71.56|72.04|71.44|15
1737965990000|2025-01-27 08:19:50|72.16|71.56|72.2|71.6|72.21|71.61|72.16|71.56|4
1737966000000|2025-01-27 08:20:00|72.22|71.62|72.22|71.62|72.23|71.63|72.16|71.56|11
1737966010000|2025-01-27 08:20:10|72.23|71.63|72.25|71.65|72.26|71.66|72.23|71.63|6
1737966020000|2025-01-27 08:20:20|72.24|71.64|72.14|71.54|72.24|71.64|72.1|71.5|13
1737966030000|2025-01-27 08:20:30|72.16|71.56|72.22|71.62|72.22|71.62|72.14|71.54|13
1737966040000|2025-01-27 08:20:40|72.21|71.61|72.3|71.7|72.3|71.7|72.21|71.61|6
1737966050000|2025-01-27 08:20:50|72.27|71.67|72.31|71.71|72.32|71.72|72.27|71.67|7
1737966060000|2025-01-27 08:21:00|72.28|71.68|72.33|71.73|72.33|71.73|72.24|71.64|12
1737966070000|2025-01-27 08:21:10|72.34|71.74|72.42|71.82|72.42|71.82|72.34|71.74|9
1737966080000|2025-01-27 08:21:20|72.43|71.83|72.4|71.8|72.46|71.86|72.39|71.79|19
1737966090000|2025-01-27 08:21:30|72.36|71.76|72.35|71.75|72.42|71.82|72.35|71.75|10
1737966100000|2025-01-27 08:21:40|72.36|71.76|72.43|71.83|72.44|71.84|72.36|71.76|7
1737966110000|2025-01-27 08:21:50|72.42|71.82|72.32|71.72|72.43|71.83|72.25|71.65|16
1737966120000|2025-01-27 08:22:00|72.33|71.73|72.36|71.76|72.4|71.8|72.33|71.73|18
1737966130000|2025-01-27 08:22:10|72.37|71.77|72.35|71.75|72.37|71.77|72.34|71.74|6
1737966140000|2025-01-27 08:22:20|72.34|71.74|72.35|71.75|72.42|71.82|72.34|71.74|13
1737966150000|2025-01-27 08:22:30|72.36|71.76|72.33|71.73|72.36|71.76|72.25|71.65|21
1737966160000|2025-01-27 08:22:40|72.29|71.69|72.26|71.66|72.29|71.69|72.24|71.64|7
1737966170000|2025-01-27 08:22:50|72.25|71.65|72.25|71.65|72.25|71.65|72.24|71.64|3
1737966180000|2025-01-27 08:23:00|72.24|71.64|72.27|71.67|72.27|71.67|72.24|71.64|7
1737966190000|2025-01-27 08:23:10|72.3|71.7|72.3|71.7|72.34|71.74|72.27|71.67|10
1737966200000|2025-01-27 08:23:20|72.31|71.71|72.34|71.74|72.34|71.74|72.31|71.71|3
1737966210000|2025-01-27 08:23:30|72.35|71.75|72.37|71.77|72.38|71.78|72.34|71.74|5
1737966220000|2025-01-27 08:23:40|72.36|71.76|72.35|71.75|72.36|71.76|72.35|71.75|6
1737966230000|2025-01-27 08:23:50|72.36|71.76|72.37|71.77|72.37|71.77|72.35|71.75|6
1737966240000|2025-01-27 08:24:00|72.36|71.76|72.34|71.74|72.37|71.77|72.34|71.74|6
1737966250000|2025-01-27 08:24:10|72.35|71.75|72.37|71.77|72.38|71.78|72.35|71.75|7
1737966260000|2025-01-27 08:24:20|72.43|71.83|72.34|71.74|72.43|71.83|72.34|71.74|12
1737966270000|2025-01-27 08:24:30|72.29|71.69|72.35|71.75|72.35|71.75|72.28|71.68|5
1737966280000|2025-01-27 08:24:40|72.34|71.74|72.36|71.76|72.36|71.76|72.34|71.74|3
1737966300000|2025-01-27 08:25:00|72.35|71.75|72.37|71.77|72.41|71.81|72.34|71.74|11
1737966310000|2025-01-27 08:25:10|72.36|71.76|72.35|71.75|72.37|71.77|72.33|71.73|7
1737966320000|2025-01-27 08:25:20|72.37|71.77|72.43|71.83|72.43|71.83|72.36|71.76|6
1737966330000|2025-01-27 08:25:30|72.45|71.85|72.45|71.85|72.46|71.86|72.45|71.85|5
1737966350000|2025-01-27 08:25:50|72.44|71.84|72.42|71.82|72.44|71.84|72.42|71.82|2
1737966360000|2025-01-27 08:26:00|72.44|71.84|72.43|71.83|72.45|71.85|72.42|71.82|9
1737966370000|2025-01-27 08:26:10|72.45|71.85|72.45|71.85|72.45|71.85|72.43|71.83|9
1737966380000|2025-01-27 08:26:20|72.46|71.86|72.45|71.85|72.46|71.86|72.45|71.85|2
1737966390000|2025-01-27 08:26:30|72.44|71.84|72.44|71.84|72.44|71.84|72.44|71.84|1
1737966400000|2025-01-27 08:26:40|72.38|71.78|72.44|71.84|72.44|71.84|72.37|71.77|3
1737966410000|2025-01-27 08:26:50|72.45|71.85|72.46|71.86|72.46|71.86|72.44|71.84|4
1737966420000|2025-01-27 08:27:00|72.45|71.85|72.38|71.78|72.46|71.86|72.38|71.78|7
1737966430000|2025-01-27 08:27:10|72.37|71.77|72.36|71.76|72.38|71.78|72.34|71.74|7
1737966440000|2025-01-27 08:27:20|72.35|71.75|72.35|71.75|72.35|71.75|72.32|71.72|8
1737966450000|2025-01-27 08:27:30|72.36|71.76|72.34|71.74|72.36|71.76|72.34|71.74|3
1737966460000|2025-01-27 08:27:40|72.32|71.72|72.34|71.74|72.34|71.74|72.31|71.71|7
1737966480000|2025-01-27 08:28:00|72.31|71.71|72.35|71.75|72.37|71.77|72.31|71.71|7
1737966490000|2025-01-27 08:28:10|72.36|71.76|72.43|71.83|72.44|71.84|72.36|71.76|12
1737966500000|2025-01-27 08:28:20|72.44|71.84|72.44|71.84|72.44|71.84|72.43|71.83|3
1737966510000|2025-01-27 08:28:30|72.43|71.83|72.4|71.8|72.43|71.83|72.37|71.77|11
1737966520000|2025-01-27 08:28:40|72.39|71.79|72.33|71.73|72.39|71.79|72.33|71.73|6
1737966530000|2025-01-27 08:28:50|72.34|71.74|72.27|71.67|72.35|71.75|72.26|71.66|10
1737966540000|2025-01-27 08:29:00|72.28|71.68|72.27|71.67|72.28|71.68|72.27|71.67|2
1737966570000|2025-01-27 08:29:30|72.26|71.66|72.26|71.66|72.26|71.66|72.26|71.66|1
1737966590000|2025-01-27 08:29:50|72.27|71.67|72.26|71.66|72.27|71.67|72.26|71.66|2
1737966600000|2025-01-27 08:30:00|72.22|71.62|72.16|71.56|72.24|71.64|72.09|71.49|17
1737966610000|2025-01-27 08:30:10|72.13|71.53|72.07|71.47|72.13|71.53|72.07|71.47|6
1737966620000|2025-01-27 08:30:20|72.06|71.46|72.05|71.45|72.07|71.47|72.03|71.43|7
1737966630000|2025-01-27 08:30:30|72.04|71.44|72.05|71.45|72.07|71.47|71.99|71.39|10
1737966640000|2025-01-27 08:30:40|72.04|71.44|71.97|71.37|72.04|71.44|71.97|71.37|8
1737966650000|2025-01-27 08:30:50|71.98|71.38|71.96|71.36|71.98|71.38|71.94|71.34|6
1737966660000|2025-01-27 08:31:00|71.95|71.35|71.94|71.34|71.95|71.35|71.94|71.34|2
1737966670000|2025-01-27 08:31:10|71.95|71.35|71.96|71.36|71.96|71.36|71.95|71.35|4
1737966680000|2025-01-27 08:31:20|71.95|71.35|71.97|71.37|72.02|71.42|71.95|71.35|11
1737966690000|2025-01-27 08:31:30|72.02|71.42|72.02|71.42|72.03|71.43|71.96|71.36|12
1737966700000|2025-01-27 08:31:40|72.03|71.43|71.97|71.37|72.03|71.43|71.96|71.36|10
1737966710000|2025-01-27 08:31:50|71.96|71.36|72.04|71.44|72.04|71.44|71.95|71.35|4
1737966720000|2025-01-27 08:32:00|72.03|71.43|72.03|71.43|72.05|71.45|71.96|71.36|11
1737966730000|2025-01-27 08:32:10|72.05|71.45|71.95|71.35|72.05|71.45|71.94|71.34|8
1737966740000|2025-01-27 08:32:20|71.94|71.34|71.85|71.25|71.94|71.34|71.85|71.25|8
1737966750000|2025-01-27 08:32:30|71.86|71.26|71.85|71.25|71.86|71.26|71.85|71.25|2
1737966760000|2025-01-27 08:32:40|71.86|71.26|71.87|71.27|71.87|71.27|71.86|71.26|2
1737966770000|2025-01-27 08:32:50|71.86|71.26|71.85|71.25|71.86|71.26|71.85|71.25|4
1737966780000|2025-01-27 08:33:00|71.84|71.24|71.95|71.35|71.95|71.35|71.84|71.24|10
1737966790000|2025-01-27 08:33:10|71.94|71.34|71.93|71.33|71.95|71.35|71.92|71.32|10
1737966800000|2025-01-27 08:33:20|71.94|71.34|71.95|71.35|71.95|71.35|71.94|71.34|2
1737966810000|2025-01-27 08:33:30|71.94|71.34|71.85|71.25|71.94|71.34|71.79|71.19|13
1737966820000|2025-01-27 08:33:40|71.84|71.24|71.83|71.23|71.84|71.24|71.83|71.23|2
1737966830000|2025-01-27 08:33:50|71.85|71.25|71.84|71.24|71.85|71.25|71.84|71.24|2
1737966840000|2025-01-27 08:34:00|71.85|71.25|71.84|71.24|71.85|71.25|71.83|71.23|6
1737966850000|2025-01-27 08:34:10|71.85|71.25|71.82|71.22|71.85|71.25|71.82|71.22|3
1737966860000|2025-01-27 08:34:20|71.81|71.21|71.74|71.14|71.81|71.21|71.74|71.14|9
1737966870000|2025-01-27 08:34:30|71.75|71.15|71.67|71.07|71.75|71.15|71.65|71.05|12
1737966880000|2025-01-27 08:34:40|71.66|71.06|71.58|70.98|71.66|71.06|71.58|70.98|5
1737966890000|2025-01-27 08:34:50|71.57|70.97|71.64|71.04|71.64|71.04|71.57|70.97|13
1737966900000|2025-01-27 08:35:00|71.63|71.03|71.57|70.97|71.64|71.04|71.56|70.96|8
1737966910000|2025-01-27 08:35:10|71.56|70.96|71.56|70.96|71.61|71.01|71.55|70.95|7
1737966920000|2025-01-27 08:35:20|71.57|70.97|71.51|70.91|71.57|70.97|71.51|70.91|5
1737966930000|2025-01-27 08:35:30|71.53|70.93|71.53|70.93|71.58|70.98|71.52|70.92|9
1737966940000|2025-01-27 08:35:40|71.55|70.95|71.55|70.95|71.55|70.95|71.55|70.95|1
1737966950000|2025-01-27 08:35:50|71.54|70.94|71.55|70.95|71.66|71.06|71.54|70.94|16
1737966960000|2025-01-27 08:36:00|71.56|70.96|71.57|70.97|71.63|71.03|71.55|70.95|14
1737966970000|2025-01-27 08:36:10|71.58|70.98|71.53|70.93|71.58|70.98|71.52|70.92|10
1737966980000|2025-01-27 08:36:20|71.55|70.95|71.48|70.88|71.55|70.95|71.48|70.88|12
1737966990000|2025-01-27 08:36:30|71.47|70.87|71.45|70.85|71.47|70.87|71.45|70.85|5
1737967000000|2025-01-27 08:36:40|71.43|70.83|71.44|70.84|71.49|70.89|71.43|70.83|14
1737967010000|2025-01-27 08:36:50|71.43|70.83|71.45|70.85|71.52|70.92|71.43|70.83|11
1737967020000|2025-01-27 08:37:00|71.46|70.86|71.55|70.95|71.55|70.95|71.45|70.85|10
1737967030000|2025-01-27 08:37:10|71.54|70.94|71.52|70.92|71.54|70.94|71.52|70.92|4
1737967040000|2025-01-27 08:37:20|71.53|70.93|71.44|70.84|71.55|70.95|71.44|70.84|8
1737967050000|2025-01-27 08:37:30|71.45|70.85|71.53|70.93|71.53|70.93|71.45|70.85|18
1737967060000|2025-01-27 08:37:40|71.52|70.92|71.53|70.93|71.54|70.94|71.52|70.92|6
1737967070000|2025-01-27 08:37:50|71.52|70.92|71.5|70.9|71.52|70.92|71.46|70.86|6
1737967080000|2025-01-27 08:38:00|71.53|70.93|71.61|71.01|71.61|71.01|71.52|70.92|13
1737967090000|2025-01-27 08:38:10|71.58|70.98|71.53|70.93|71.58|70.98|71.53|70.93|8
1737967100000|2025-01-27 08:38:20|71.55|70.95|71.45|70.85|71.56|70.96|71.44|70.84|15
1737967110000|2025-01-27 08:38:30|71.44|70.84|71.37|70.77|71.44|70.84|71.36|70.76|6
1737967120000|2025-01-27 08:38:40|71.36|70.76|71.36|70.76|71.42|70.82|71.36|70.76|14
1737967130000|2025-01-27 08:38:50|71.37|70.77|71.34|70.74|71.37|70.77|71.32|70.72|8
1737967140000|2025-01-27 08:39:00|71.37|70.77|71.34|70.74|71.37|70.77|71.33|70.73|9
1737967150000|2025-01-27 08:39:10|71.35|70.75|71.33|70.73|71.35|70.75|71.33|70.73|3
1737967160000|2025-01-27 08:39:20|71.32|70.72|71.31|70.71|71.32|70.72|71.31|70.71|4
1737967170000|2025-01-27 08:39:30|71.33|70.73|71.32|70.72|71.35|70.75|71.32|70.72|12
1737967180000|2025-01-27 08:39:40|71.31|70.71|71.26|70.66|71.32|70.72|71.26|70.66|7
1737967190000|2025-01-27 08:39:50|71.25|70.65|71.32|70.72|71.32|70.72|71.25|70.65|4
1737967200000|2025-01-27 08:40:00|71.33|70.73|71.34|70.74|71.35|70.75|71.33|70.73|4
1737967220000|2025-01-27 08:40:20|71.27|70.67|71.25|70.65|71.27|70.67|71.19|70.59|8
1737967230000|2025-01-27 08:40:30|71.24|70.64|71.17|70.57|71.26|70.66|71.17|70.57|15
1737967240000|2025-01-27 08:40:40|71.19|70.59|71.23|70.63|71.25|70.65|71.19|70.59|9
1737967250000|2025-01-27 08:40:50|71.22|70.62|71.23|70.63|71.25|70.65|71.22|70.62|8
1737967260000|2025-01-27 08:41:00|71.22|70.62|71.33|70.73|71.35|70.75|71.22|70.62|15
1737967270000|2025-01-27 08:41:10|71.32|70.72|71.28|70.68|71.32|70.72|71.26|70.66|7
1737967280000|2025-01-27 08:41:20|71.27|70.67|71.25|70.65|71.33|70.73|71.25|70.65|8
1737967290000|2025-01-27 08:41:30|71.26|70.66|71.32|70.72|71.33|70.73|71.22|70.62|9
1737967300000|2025-01-27 08:41:40|71.33|70.73|71.35|70.75|71.35|70.75|71.33|70.73|3
1737967310000|2025-01-27 08:41:50|71.39|70.79|71.42|70.82|71.42|70.82|71.39|70.79|4
1737967320000|2025-01-27 08:42:00|71.41|70.81|71.36|70.76|71.41|70.81|71.33|70.73|11
1737967330000|2025-01-27 08:42:10|71.34|70.74|71.26|70.66|71.34|70.74|71.26|70.66|15
1737967340000|2025-01-27 08:42:20|71.25|70.65|71.26|70.66|71.32|70.72|71.24|70.64|11
1737967350000|2025-01-27 08:42:30|71.25|70.65|71.23|70.63|71.26|70.66|71.23|70.63|7
1737967360000|2025-01-27 08:42:40|71.22|70.62|71.21|70.61|71.22|70.62|71.15|70.55|6
1737967370000|2025-01-27 08:42:50|71.2|70.6|71.22|70.62|71.23|70.63|71.18|70.58|10
1737967380000|2025-01-27 08:43:00|71.24|70.64|71.25|70.65|71.25|70.65|71.22|70.62|6
1737967390000|2025-01-27 08:43:10|71.24|70.64|71.22|70.62|71.24|70.64|71.22|70.62|3
1737967400000|2025-01-27 08:43:20|71.23|70.63|71.24|70.64|71.25|70.65|71.23|70.63|4
1737967410000|2025-01-27 08:43:30|71.23|70.63|71.23|70.63|71.24|70.64|71.23|70.63|3
1737967430000|2025-01-27 08:43:50|71.25|70.65|71.25|70.65|71.3|70.7|71.25|70.65|7
1737967440000|2025-01-27 08:44:00|71.26|70.66|71.34|70.74|71.36|70.76|71.26|70.66|9
1737967460000|2025-01-27 08:44:20|71.33|70.73|71.34|70.74|71.34|70.74|71.31|70.71|8
1737967470000|2025-01-27 08:44:30|71.33|70.73|71.25|70.65|71.34|70.74|71.25|70.65|6
1737967480000|2025-01-27 08:44:40|71.22|70.62|71.25|70.65|71.25|70.65|71.21|70.61|4
1737967490000|2025-01-27 08:44:50|71.23|70.63|71.17|70.57|71.23|70.63|71.17|70.57|6
1737967500000|2025-01-27 08:45:00|71.16|70.56|71.15|70.55|71.22|70.62|71.14|70.54|10
1737967510000|2025-01-27 08:45:10|71.14|70.54|71.17|70.57|71.17|70.57|71.12|70.52|12
1737967520000|2025-01-27 08:45:20|71.22|70.62|71.25|70.65|71.25|70.65|71.16|70.56|11
1737967530000|2025-01-27 08:45:30|71.24|70.64|71.3|70.7|71.31|70.71|71.24|70.64|8
1737967540000|2025-01-27 08:45:40|71.29|70.69|71.33|70.73|71.35|70.75|71.29|70.69|8
1737967550000|2025-01-27 08:45:50|71.34|70.74|71.32|70.72|71.35|70.75|71.32|70.72|7
1737967560000|2025-01-27 08:46:00|71.3|70.7|71.25|70.65|71.3|70.7|71.23|70.63|9
1737967570000|2025-01-27 08:46:10|71.18|70.58|71.24|70.64|71.25|70.65|71.16|70.56|14
1737967580000|2025-01-27 08:46:20|71.23|70.63|71.23|70.63|71.26|70.66|71.23|70.63|7
1737967590000|2025-01-27 08:46:30|71.24|70.64|71.17|70.57|71.25|70.65|71.17|70.57|8
1737967600000|2025-01-27 08:46:40|71.16|70.56|71.14|70.54|71.17|70.57|71.14|70.54|8
1737967610000|2025-01-27 08:46:50|71.16|70.56|71.17|70.57|71.17|70.57|71.14|70.54|10
1737967620000|2025-01-27 08:47:00|71.22|70.62|71.3|70.7|71.31|70.71|71.22|70.62|12
1737967630000|2025-01-27 08:47:10|71.31|70.71|71.3|70.7|71.33|70.73|71.25|70.65|19
1737967640000|2025-01-27 08:47:20|71.29|70.69|71.34|70.74|71.34|70.74|71.27|70.67|8
1737967650000|2025-01-27 08:47:30|71.4|70.8|71.42|70.82|71.42|70.82|71.4|70.8|4
1737967670000|2025-01-27 08:47:50|71.43|70.83|71.42|70.82|71.44|70.84|71.4|70.8|7
1737967680000|2025-01-27 08:48:00|71.41|70.81|71.4|70.8|71.41|70.81|71.34|70.74|10
1737967690000|2025-01-27 08:48:10|71.36|70.76|71.42|70.82|71.42|70.82|71.34|70.74|8
1737967700000|2025-01-27 08:48:20|71.44|70.84|71.53|70.93|71.53|70.93|71.44|70.84|7
1737967710000|2025-01-27 08:48:30|71.52|70.92|71.53|70.93|71.54|70.94|71.52|70.92|3
1737967720000|2025-01-27 08:48:40|71.54|70.94|71.54|70.94|71.54|70.94|71.53|70.93|3
1737967730000|2025-01-27 08:48:50|71.55|70.95|71.52|70.92|71.55|70.95|71.45|70.85|9
1737967740000|2025-01-27 08:49:00|71.47|70.87|71.54|70.94|71.54|70.94|71.47|70.87|6
1737967750000|2025-01-27 08:49:10|71.55|70.95|71.51|70.91|71.55|70.95|71.51|70.91|5
1737967760000|2025-01-27 08:49:20|71.52|70.92|71.55|70.95|71.56|70.96|71.52|70.92|4
1737967770000|2025-01-27 08:49:30|71.59|70.99|71.6|71|71.6|71|71.59|70.99|2
1737967780000|2025-01-27 08:49:40|71.56|70.96|71.54|70.94|71.56|70.96|71.54|70.94|5
1737967790000|2025-01-27 08:49:50|71.55|70.95|71.55|70.95|71.56|70.96|71.52|70.92|8
1737967800000|2025-01-27 08:50:00|71.54|70.94|71.54|70.94|71.54|70.94|71.54|70.94|1
1737967820000|2025-01-27 08:50:20|71.62|71.02|71.72|71.12|71.72|71.12|71.62|71.02|7
1737967830000|2025-01-27 08:50:30|71.73|71.13|71.73|71.13|71.73|71.13|71.73|71.13|1
1737967840000|2025-01-27 08:50:40|71.74|71.14|71.74|71.14|71.74|71.14|71.73|71.13|13
1737967850000|2025-01-27 08:50:50|71.73|71.13|71.74|71.14|71.75|71.15|71.73|71.13|5
1737967860000|2025-01-27 08:51:00|71.73|71.13|71.74|71.14|71.75|71.15|71.72|71.12|7
1737967870000|2025-01-27 08:51:10|71.81|71.21|71.83|71.23|71.83|71.23|71.79|71.19|8
1737967880000|2025-01-27 08:51:20|71.84|71.24|71.84|71.24|71.84|71.24|71.83|71.23|3
1737967890000|2025-01-27 08:51:30|71.9|71.3|71.9|71.3|71.9|71.3|71.87|71.27|5
1737967900000|2025-01-27 08:51:40|71.89|71.29|71.89|71.29|71.9|71.3|71.83|71.23|10
1737967910000|2025-01-27 08:51:50|71.86|71.26|71.9|71.3|71.9|71.3|71.85|71.25|4
1737967920000|2025-01-27 08:52:00|71.91|71.31|71.93|71.33|71.93|71.33|71.91|71.31|3
1737967930000|2025-01-27 08:52:10|71.91|71.31|71.92|71.32|71.92|71.32|71.85|71.25|9
1737967940000|2025-01-27 08:52:20|71.91|71.31|71.92|71.32|71.92|71.32|71.89|71.29|4
1737967950000|2025-01-27 08:52:30|71.94|71.34|71.86|71.26|71.94|71.34|71.85|71.25|12
1737967960000|2025-01-27 08:52:40|71.85|71.25|71.9|71.3|71.9|71.3|71.84|71.24|14
1737967970000|2025-01-27 08:52:50|71.86|71.26|71.9|71.3|71.9|71.3|71.85|71.25|5
1737967980000|2025-01-27 08:53:00|71.91|71.31|71.85|71.25|71.92|71.32|71.84|71.24|15
1737967990000|2025-01-27 08:53:10|71.86|71.26|71.91|71.31|71.92|71.32|71.86|71.26|9
1737968000000|2025-01-27 08:53:20|71.92|71.32|71.91|71.31|71.92|71.32|71.91|71.31|2
1737968010000|2025-01-27 08:53:30|71.85|71.25|71.84|71.24|71.85|71.25|71.83|71.23|6
1737968020000|2025-01-27 08:53:40|71.83|71.23|71.84|71.24|71.84|71.24|71.83|71.23|2
1737968030000|2025-01-27 08:53:50|71.83|71.23|71.84|71.24|71.84|71.24|71.82|71.22|5
1737968040000|2025-01-27 08:54:00|71.83|71.23|71.86|71.26|71.86|71.26|71.83|71.23|3
1737968050000|2025-01-27 08:54:10|71.85|71.25|71.83|71.23|71.85|71.25|71.83|71.23|7
1737968060000|2025-01-27 08:54:20|71.84|71.24|71.84|71.24|71.85|71.25|71.84|71.24|5
1737968070000|2025-01-27 08:54:30|71.89|71.29|72|71.4|72|71.4|71.89|71.29|7
1737968080000|2025-01-27 08:54:40|71.99|71.39|71.98|71.38|72|71.4|71.98|71.38|5
1737968090000|2025-01-27 08:54:50|71.99|71.39|72.02|71.42|72.02|71.42|71.99|71.39|4
1737968100000|2025-01-27 08:55:00|72.01|71.41|72|71.4|72.01|71.41|72|71.4|2
1737968110000|2025-01-27 08:55:10|72.01|71.41|72.01|71.41|72.02|71.42|72.01|71.41|3
1737968120000|2025-01-27 08:55:20|72.02|71.42|72.09|71.49|72.09|71.49|72.02|71.42|4
1737968130000|2025-01-27 08:55:30|72.1|71.5|72.13|71.53|72.13|71.53|72.1|71.5|3
1737968140000|2025-01-27 08:55:40|72.11|71.51|72.11|71.51|72.11|71.51|72.11|71.51|1
1737968160000|2025-01-27 08:56:00|72.1|71.5|72.12|71.52|72.12|71.52|72.1|71.5|3
1737968170000|2025-01-27 08:56:10|72.13|71.53|72.13|71.53|72.13|71.53|72.11|71.51|5
1737968180000|2025-01-27 08:56:20|72.12|71.52|72.12|71.52|72.12|71.52|72.12|71.52|1
1737968190000|2025-01-27 08:56:30|72.13|71.53|72.15|71.55|72.15|71.55|72.13|71.53|2
1737968200000|2025-01-27 08:56:40|72.13|71.53|72.11|71.51|72.13|71.53|72.1|71.5|4
1737968210000|2025-01-27 08:56:50|72.05|71.45|72.02|71.42|72.11|71.51|72|71.4|12
1737968220000|2025-01-27 08:57:00|72.06|71.46|72.08|71.48|72.08|71.48|72.06|71.46|2
1737968230000|2025-01-27 08:57:10|72.09|71.49|72.12|71.52|72.13|71.53|72.09|71.49|5
1737968240000|2025-01-27 08:57:20|72.13|71.53|72.16|71.56|72.16|71.56|72.13|71.53|2
1737968250000|2025-01-27 08:57:30|72.17|71.57|72.17|71.57|72.17|71.57|72.17|71.57|1
1737968260000|2025-01-27 08:57:40|72.13|71.53|72.17|71.57|72.17|71.57|72.13|71.53|6
1737968270000|2025-01-27 08:57:50|72.18|71.58|72.18|71.58|72.2|71.6|72.18|71.58|5
1737968280000|2025-01-27 08:58:00|72.19|71.59|72.19|71.59|72.19|71.59|72.19|71.59|1
1737968290000|2025-01-27 08:58:10|72.18|71.58|72.16|71.56|72.18|71.58|72.12|71.52|4
1737968300000|2025-01-27 08:58:20|72.11|71.51|72.11|71.51|72.12|71.52|72.09|71.49|7
1737968310000|2025-01-27 08:58:30|72.13|71.53|72.17|71.57|72.17|71.57|72.13|71.53|2
1737968320000|2025-01-27 08:58:40|72.15|71.55|72.09|71.49|72.15|71.55|72.09|71.49|8
1737968330000|2025-01-27 08:58:50|72.1|71.5|72.11|71.51|72.13|71.53|72.1|71.5|4
1737968350000|2025-01-27 08:59:10|72.18|71.58|72.19|71.59|72.21|71.61|72.18|71.58|6
1737968360000|2025-01-27 08:59:20|72.17|71.57|72.12|71.52|72.17|71.57|72.12|71.52|7
1737968370000|2025-01-27 08:59:30|72.13|71.53|72.19|71.59|72.19|71.59|72.13|71.53|6
1737968400000|2025-01-27 09:00:00|72.21|71.61|72.2|71.6|72.22|71.62|72.2|71.6|6
1737968410000|2025-01-27 09:00:10|72.13|71.53|72.13|71.53|72.18|71.58|72.12|71.52|8
1737968420000|2025-01-27 09:00:20|72.11|71.51|72.2|71.6|72.2|71.6|72.11|71.51|6
1737968430000|2025-01-27 09:00:30|72.19|71.59|72.19|71.59|72.19|71.59|72.19|71.59|1
1737968440000|2025-01-27 09:00:40|72.2|71.6|72.12|71.52|72.2|71.6|72.12|71.52|3
1737968450000|2025-01-27 09:00:50|72.15|71.55|72.2|71.6|72.2|71.6|72.11|71.51|10
1737968460000|2025-01-27 09:01:00|72.19|71.59|72.11|71.51|72.19|71.59|72.1|71.5|9
1737968470000|2025-01-27 09:01:10|72.1|71.5|72.03|71.43|72.1|71.5|72.03|71.43|10
1737968480000|2025-01-27 09:01:20|72.02|71.42|72.01|71.41|72.05|71.45|72.01|71.41|10
1737968490000|2025-01-27 09:01:30|72|71.4|72.03|71.43|72.03|71.43|71.98|71.38|6
1737968500000|2025-01-27 09:01:40|72.04|71.44|72|71.4|72.05|71.45|72|71.4|10
1737968510000|2025-01-27 09:01:50|72.01|71.41|72.02|71.42|72.04|71.44|72.01|71.41|4
1737968520000|2025-01-27 09:02:00|72.03|71.43|72.09|71.49|72.09|71.49|72.03|71.43|9
1737968530000|2025-01-27 09:02:10|72.11|71.51|72.11|71.51|72.12|71.52|72.11|71.51|3
1737968540000|2025-01-27 09:02:20|72.1|71.5|72.1|71.5|72.11|71.51|72.08|71.48|8
1737968550000|2025-01-27 09:02:30|72.11|71.51|72.19|71.59|72.19|71.59|72.11|71.51|3
1737968560000|2025-01-27 09:02:40|72.18|71.58|72.12|71.52|72.18|71.58|72.1|71.5|7
1737968570000|2025-01-27 09:02:50|72.13|71.53|72.18|71.58|72.18|71.58|72.13|71.53|3
1737968580000|2025-01-27 09:03:00|72.17|71.57|72.21|71.61|72.21|71.61|72.17|71.57|4
1737968590000|2025-01-27 09:03:10|72.22|71.62|72.22|71.62|72.22|71.62|72.22|71.62|1
1737968600000|2025-01-27 09:03:20|72.21|71.61|72.21|71.61|72.21|71.61|72.21|71.61|1
1737968610000|2025-01-27 09:03:30|72.24|71.64|72.28|71.68|72.28|71.68|72.22|71.62|6
1737968620000|2025-01-27 09:03:40|72.27|71.67|72.22|71.62|72.27|71.67|72.22|71.62|5
1737968630000|2025-01-27 09:03:50|72.21|71.61|72.21|71.61|72.23|71.63|72.2|71.6|6
1737968640000|2025-01-27 09:04:00|72.22|71.62|72.28|71.68|72.28|71.68|72.22|71.62|12
1737968650000|2025-01-27 09:04:10|72.27|71.67|72.28|71.68|72.28|71.68|72.26|71.66|5
1737968660000|2025-01-27 09:04:20|72.3|71.7|72.31|71.71|72.31|71.71|72.3|71.7|2
1737968670000|2025-01-27 09:04:30|72.32|71.72|72.37|71.77|72.38|71.78|72.32|71.72|8
1737968680000|2025-01-27 09:04:40|72.38|71.78|72.39|71.79|72.41|71.81|72.38|71.78|3
1737968690000|2025-01-27 09:04:50|72.4|71.8|72.43|71.83|72.44|71.84|72.4|71.8|5
1737968700000|2025-01-27 09:05:00|72.46|71.86|72.56|71.96|72.56|71.96|72.43|71.83|7
1737968710000|2025-01-27 09:05:10|72.57|71.97|72.52|71.92|72.6|72|72.52|71.92|10
1737968720000|2025-01-27 09:05:20|72.54|71.94|72.52|71.92|72.54|71.94|72.52|71.92|4
1737968730000|2025-01-27 09:05:30|72.53|71.93|72.52|71.92|72.58|71.98|72.52|71.92|7
1737968740000|2025-01-27 09:05:40|72.53|71.93|72.59|71.99|72.59|71.99|72.53|71.93|5
1737968750000|2025-01-27 09:05:50|72.61|72.01|72.63|72.03|72.64|72.04|72.6|72|6
1737968760000|2025-01-27 09:06:00|72.62|72.02|72.63|72.03|72.68|72.08|72.6|72|12
1737968770000|2025-01-27 09:06:10|72.64|72.04|72.67|72.07|72.68|72.08|72.63|72.03|12
1737968780000|2025-01-27 09:06:20|72.68|72.08|72.7|72.1|72.7|72.1|72.65|72.05|10
1737968800000|2025-01-27 09:06:40|72.63|72.03|72.7|72.1|72.7|72.1|72.63|72.03|7
1737968810000|2025-01-27 09:06:50|72.72|72.12|72.71|72.11|72.73|72.13|72.7|72.1|5
1737968820000|2025-01-27 09:07:00|72.7|72.1|72.78|72.18|72.78|72.18|72.7|72.1|13
1737968830000|2025-01-27 09:07:10|72.79|72.19|72.81|72.21|72.82|72.22|72.79|72.19|5
1737968840000|2025-01-27 09:07:20|72.83|72.23|72.82|72.22|72.83|72.23|72.8|72.2|8
1737968850000|2025-01-27 09:07:30|72.81|72.21|72.82|72.22|72.82|72.22|72.81|72.21|4
1737968860000|2025-01-27 09:07:40|72.81|72.21|72.81|72.21|72.83|72.23|72.81|72.21|5
1737968870000|2025-01-27 09:07:50|72.82|72.22|72.82|72.22|72.82|72.22|72.82|72.22|1
1737968880000|2025-01-27 09:08:00|72.84|72.24|72.81|72.21|72.84|72.24|72.78|72.18|9
1737968890000|2025-01-27 09:08:10|72.8|72.2|72.79|72.19|72.83|72.23|72.79|72.19|8
1737968900000|2025-01-27 09:08:20|72.8|72.2|72.89|72.29|72.89|72.29|72.8|72.2|6
1737968910000|2025-01-27 09:08:30|72.9|72.3|72.91|72.31|72.98|72.38|72.9|72.3|9
1737968920000|2025-01-27 09:08:40|72.9|72.3|72.92|72.32|72.94|72.34|72.9|72.3|4
1737968930000|2025-01-27 09:08:50|72.93|72.33|72.92|72.32|72.93|72.33|72.92|72.32|2
1737968940000|2025-01-27 09:09:00|72.91|72.31|72.92|72.32|72.93|72.33|72.91|72.31|3
1737968950000|2025-01-27 09:09:10|72.85|72.25|72.86|72.26|72.88|72.28|72.81|72.21|13
1737968960000|2025-01-27 09:09:20|72.84|72.24|72.92|72.32|72.92|72.32|72.84|72.24|7
1737968970000|2025-01-27 09:09:30|72.94|72.34|72.91|72.31|72.95|72.35|72.91|72.31|9
1737968980000|2025-01-27 09:09:40|72.9|72.3|72.92|72.32|72.92|72.32|72.9|72.3|3
1737968990000|2025-01-27 09:09:50|72.94|72.34|72.97|72.37|72.98|72.38|72.94|72.34|3
1737969000000|2025-01-27 09:10:00|72.96|72.36|72.99|72.39|72.99|72.39|72.92|72.32|15
1737969010000|2025-01-27 09:10:10|72.98|72.38|72.98|72.38|72.98|72.38|72.93|72.33|10
1737969020000|2025-01-27 09:10:20|72.99|72.39|72.95|72.35|73|72.4|72.95|72.35|5
1737969030000|2025-01-27 09:10:30|72.94|72.34|72.92|72.32|72.94|72.34|72.83|72.23|13
1737969050000|2025-01-27 09:10:50|72.91|72.31|72.95|72.35|72.95|72.35|72.91|72.31|5
1737969060000|2025-01-27 09:11:00|72.94|72.34|72.92|72.32|72.94|72.34|72.92|72.32|5
1737969070000|2025-01-27 09:11:10|72.91|72.31|72.85|72.25|72.91|72.31|72.84|72.24|10
1737969080000|2025-01-27 09:11:20|72.86|72.26|72.84|72.24|72.86|72.26|72.84|72.24|5
1737969090000|2025-01-27 09:11:30|72.83|72.23|72.83|72.23|72.84|72.24|72.81|72.21|9
1737969100000|2025-01-27 09:11:40|72.82|72.22|72.81|72.21|72.82|72.22|72.77|72.17|6
1737969110000|2025-01-27 09:11:50|72.8|72.2|72.83|72.23|72.84|72.24|72.8|72.2|8
1737969120000|2025-01-27 09:12:00|72.84|72.24|72.8|72.2|72.85|72.25|72.8|72.2|7
1737969140000|2025-01-27 09:12:20|72.83|72.23|72.83|72.23|72.84|72.24|72.8|72.2|11
1737969150000|2025-01-27 09:12:30|72.82|72.22|72.83|72.23|72.84|72.24|72.82|72.22|4
1737969160000|2025-01-27 09:12:40|72.84|72.24|72.84|72.24|72.85|72.25|72.84|72.24|3
1737969170000|2025-01-27 09:12:50|72.85|72.25|72.89|72.29|72.9|72.3|72.85|72.25|3
1737969180000|2025-01-27 09:13:00|72.88|72.28|72.9|72.3|72.9|72.3|72.83|72.23|10
1737969190000|2025-01-27 09:13:10|72.89|72.29|72.9|72.3|72.9|72.3|72.84|72.24|9
1737969200000|2025-01-27 09:13:20|72.89|72.29|72.83|72.23|72.89|72.29|72.83|72.23|6
1737969210000|2025-01-27 09:13:30|72.85|72.25|72.85|72.25|72.85|72.25|72.85|72.25|1
1737969220000|2025-01-27 09:13:40|72.84|72.24|72.84|72.24|72.84|72.24|72.81|72.21|5
1737969230000|2025-01-27 09:13:50|72.83|72.23|72.84|72.24|72.84|72.24|72.83|72.23|2
1737969240000|2025-01-27 09:14:00|72.83|72.23|72.79|72.19|72.83|72.23|72.74|72.14|13
1737969250000|2025-01-27 09:14:10|72.8|72.2|72.82|72.22|72.82|72.22|72.8|72.2|7
1737969260000|2025-01-27 09:14:20|72.81|72.21|72.84|72.24|72.84|72.24|72.81|72.21|2
1737969270000|2025-01-27 09:14:30|72.83|72.23|72.83|72.23|72.84|72.24|72.83|72.23|5
1737969280000|2025-01-27 09:14:40|72.82|72.22|72.82|72.22|72.82|72.22|72.82|72.22|1
1737969290000|2025-01-27 09:14:50|72.83|72.23|72.83|72.23|72.83|72.23|72.83|72.23|1
1737969300000|2025-01-27 09:15:00|72.81|72.21|72.75|72.15|72.81|72.21|72.73|72.13|9
1737969310000|2025-01-27 09:15:10|72.76|72.16|72.73|72.13|72.76|72.16|72.73|72.13|3
1737969320000|2025-01-27 09:15:20|72.74|72.14|72.75|72.15|72.76|72.16|72.74|72.14|8
1737969330000|2025-01-27 09:15:30|72.74|72.14|72.81|72.21|72.81|72.21|72.74|72.14|6
1737969340000|2025-01-27 09:15:40|72.82|72.22|72.85|72.25|72.85|72.25|72.82|72.22|3
1737969350000|2025-01-27 09:15:50|72.88|72.28|72.87|72.27|72.88|72.28|72.87|72.27|2
1737969360000|2025-01-27 09:16:00|72.88|72.28|72.87|72.27|72.88|72.28|72.83|72.23|5
1737969370000|2025-01-27 09:16:10|72.88|72.28|72.84|72.24|72.88|72.28|72.84|72.24|4
1737969380000|2025-01-27 09:16:20|72.85|72.25|72.87|72.27|72.87|72.27|72.85|72.25|2
1737969390000|2025-01-27 09:16:30|72.88|72.28|72.84|72.24|72.88|72.28|72.84|72.24|4
1737969400000|2025-01-27 09:16:40|72.83|72.23|72.84|72.24|72.84|72.24|72.82|72.22|3
1737969410000|2025-01-27 09:16:50|72.82|72.22|72.82|72.22|72.83|72.23|72.82|72.22|7
1737969420000|2025-01-27 09:17:00|72.79|72.19|72.82|72.22|72.83|72.23|72.76|72.16|15
1737969430000|2025-01-27 09:17:10|72.83|72.23|72.87|72.27|72.88|72.28|72.83|72.23|6
1737969440000|2025-01-27 09:17:20|72.86|72.26|72.85|72.25|72.86|72.26|72.85|72.25|2
1737969450000|2025-01-27 09:17:30|72.87|72.27|72.88|72.28|72.88|72.28|72.87|72.27|2
1737969460000|2025-01-27 09:17:40|72.87|72.27|72.87|72.27|72.88|72.28|72.87|72.27|3
1737969480000|2025-01-27 09:18:00|72.88|72.28|72.88|72.28|72.88|72.28|72.88|72.28|1
1737969490000|2025-01-27 09:18:10|72.85|72.25|72.85|72.25|72.85|72.25|72.85|72.25|1
1737969500000|2025-01-27 09:18:20|72.86|72.26|72.85|72.25|72.86|72.26|72.85|72.25|2
1737969510000|2025-01-27 09:18:30|72.84|72.24|72.77|72.17|72.84|72.24|72.76|72.16|8
1737969520000|2025-01-27 09:18:40|72.76|72.16|72.75|72.15|72.77|72.17|72.75|72.15|9
1737969530000|2025-01-27 09:18:50|72.76|72.16|72.82|72.22|72.82|72.22|72.76|72.16|2
1737969540000|2025-01-27 09:19:00|72.83|72.23|72.8|72.2|72.85|72.25|72.8|72.2|3
1737969550000|2025-01-27 09:19:10|72.79|72.19|72.79|72.19|72.8|72.2|72.78|72.18|5
1737969560000|2025-01-27 09:19:20|72.78|72.18|72.76|72.16|72.79|72.19|72.74|72.14|6
1737969570000|2025-01-27 09:19:30|72.77|72.17|72.78|72.18|72.79|72.19|72.77|72.17|4
1737969580000|2025-01-27 09:19:40|72.76|72.16|72.75|72.15|72.76|72.16|72.75|72.15|2
1737969590000|2025-01-27 09:19:50|72.76|72.16|72.74|72.14|72.76|72.16|72.73|72.13|5
1737969600000|2025-01-27 09:20:00|72.73|72.13|72.74|72.14|72.74|72.14|72.73|72.13|2
1737969610000|2025-01-27 09:20:10|72.72|72.12|72.72|72.12|72.72|72.12|72.72|72.12|1
1737969620000|2025-01-27 09:20:20|72.65|72.05|72.66|72.06|72.66|72.06|72.65|72.05|2
1737969630000|2025-01-27 09:20:30|72.65|72.05|72.64|72.04|72.65|72.05|72.64|72.04|2
1737969640000|2025-01-27 09:20:40|72.63|72.03|72.63|72.03|72.64|72.04|72.63|72.03|3
1737969650000|2025-01-27 09:20:50|72.56|71.96|72.53|71.93|72.56|71.96|72.53|71.93|7
1737969660000|2025-01-27 09:21:00|72.52|71.92|72.45|71.85|72.52|71.92|72.43|71.83|11
1737969670000|2025-01-27 09:21:10|72.5|71.9|72.46|71.86|72.52|71.92|72.46|71.86|6
1737969680000|2025-01-27 09:21:20|72.45|71.85|72.45|71.85|72.46|71.86|72.44|71.84|5
1737969690000|2025-01-27 09:21:30|72.44|71.84|72.41|71.81|72.44|71.84|72.4|71.8|7
1737969700000|2025-01-27 09:21:40|72.42|71.82|72.43|71.83|72.44|71.84|72.41|71.81|4
1737969710000|2025-01-27 09:21:50|72.44|71.84|72.43|71.83|72.44|71.84|72.43|71.83|6
1737969720000|2025-01-27 09:22:00|72.42|71.82|72.41|71.81|72.42|71.82|72.41|71.81|2
1737969730000|2025-01-27 09:22:10|72.42|71.82|72.43|71.83|72.44|71.84|72.42|71.82|5
1737969740000|2025-01-27 09:22:20|72.42|71.82|72.35|71.75|72.42|71.82|72.35|71.75|7
1737969750000|2025-01-27 09:22:30|72.34|71.74|72.36|71.76|72.36|71.76|72.32|71.72|5
1737969760000|2025-01-27 09:22:40|72.35|71.75|72.33|71.73|72.35|71.75|72.33|71.73|3
1737969770000|2025-01-27 09:22:50|72.35|71.75|72.42|71.82|72.43|71.83|72.33|71.73|12
1737969780000|2025-01-27 09:23:00|72.4|71.8|72.35|71.75|72.41|71.81|72.34|71.74|13
1737969790000|2025-01-27 09:23:10|72.34|71.74|72.34|71.74|72.34|71.74|72.34|71.74|1
1737969800000|2025-01-27 09:23:20|72.33|71.73|72.33|71.73|72.34|71.74|72.32|71.72|4
1737969810000|2025-01-27 09:23:30|72.34|71.74|72.31|71.71|72.34|71.74|72.31|71.71|6
1737969820000|2025-01-27 09:23:40|72.32|71.72|72.32|71.72|72.32|71.72|72.32|71.72|1
1737969830000|2025-01-27 09:23:50|72.31|71.71|72.31|71.71|72.32|71.72|72.31|71.71|3
1737969840000|2025-01-27 09:24:00|72.32|71.72|72.34|71.74|72.39|71.79|72.32|71.72|9
1737969850000|2025-01-27 09:24:10|72.33|71.73|72.25|71.65|72.33|71.73|72.25|71.65|8
1737969860000|2025-01-27 09:24:20|72.23|71.63|72.23|71.63|72.24|71.64|72.23|71.63|3
1737969870000|2025-01-27 09:24:30|72.24|71.64|72.24|71.64|72.24|71.64|72.24|71.64|1
1737969880000|2025-01-27 09:24:40|72.23|71.63|72.23|71.63|72.23|71.63|72.23|71.63|1
1737969890000|2025-01-27 09:24:50|72.24|71.64|72.24|71.64|72.24|71.64|72.24|71.64|1
1737969900000|2025-01-27 09:25:00|72.23|71.63|72.26|71.66|72.31|71.71|72.23|71.63|12
1737969910000|2025-01-27 09:25:10|72.24|71.64|72.26|71.66|72.27|71.67|72.24|71.64|11
1737969920000|2025-01-27 09:25:20|72.28|71.68|72.24|71.64|72.31|71.71|72.24|71.64|7
1737969930000|2025-01-27 09:25:30|72.23|71.63|72.23|71.63|72.25|71.65|72.23|71.63|6
1737969940000|2025-01-27 09:25:40|72.22|71.62|72.22|71.62|72.22|71.62|72.21|71.61|3
1737969950000|2025-01-27 09:25:50|72.24|71.64|72.21|71.61|72.24|71.64|72.21|71.61|4
1737969960000|2025-01-27 09:26:00|72.2|71.6|72.14|71.54|72.2|71.6|72.14|71.54|5
1737969970000|2025-01-27 09:26:10|72.12|71.52|72.09|71.49|72.12|71.52|72.08|71.48|4
1737969980000|2025-01-27 09:26:20|72.07|71.47|72.1|71.5|72.14|71.54|72.07|71.47|11
1737969990000|2025-01-27 09:26:30|72.13|71.53|72.13|71.53|72.14|71.54|72.11|71.51|9
1737970000000|2025-01-27 09:26:40|72.14|71.54|72.11|71.51|72.14|71.54|72.11|71.51|3
1737970010000|2025-01-27 09:26:50|72.07|71.47|72.04|71.44|72.07|71.47|72.03|71.43|6
1737970020000|2025-01-27 09:27:00|72.05|71.45|72.05|71.45|72.1|71.5|72.04|71.44|9
1737970030000|2025-01-27 09:27:10|72.06|71.46|72.04|71.44|72.06|71.46|72.04|71.44|3
1737970050000|2025-01-27 09:27:30|72.05|71.45|72.05|71.45|72.05|71.45|72.05|71.45|1
1737970060000|2025-01-27 09:27:40|72.04|71.44|72.04|71.44|72.05|71.45|72.04|71.44|3
1737970070000|2025-01-27 09:27:50|72.03|71.43|72.01|71.41|72.04|71.44|72.01|71.41|8
1737970080000|2025-01-27 09:28:00|72.03|71.43|72.04|71.44|72.05|71.45|72.03|71.43|5
1737970090000|2025-01-27 09:28:10|72.03|71.43|72.03|71.43|72.04|71.44|72.03|71.43|3
1737970100000|2025-01-27 09:28:20|72.02|71.42|71.94|71.34|72.02|71.42|71.94|71.34|6
1737970110000|2025-01-27 09:28:30|71.95|71.35|71.96|71.36|71.96|71.36|71.95|71.35|2
1737970120000|2025-01-27 09:28:40|71.95|71.35|71.94|71.34|71.96|71.36|71.94|71.34|6
1737970130000|2025-01-27 09:28:50|71.95|71.35|72.02|71.42|72.02|71.42|71.95|71.35|4
1737970140000|2025-01-27 09:29:00|72.03|71.43|71.94|71.34|72.03|71.43|71.93|71.33|17
1737970150000|2025-01-27 09:29:10|71.95|71.35|71.89|71.29|71.95|71.35|71.89|71.29|10
1737970160000|2025-01-27 09:29:20|71.88|71.28|71.93|71.33|71.94|71.34|71.88|71.28|8
1737970170000|2025-01-27 09:29:30|71.94|71.34|71.85|71.25|71.94|71.34|71.84|71.24|9
1737970180000|2025-01-27 09:29:40|71.86|71.26|71.76|71.16|71.86|71.26|71.76|71.16|8
1737970190000|2025-01-27 09:29:50|71.77|71.17|71.76|71.16|71.77|71.17|71.76|71.16|2
1737970200000|2025-01-27 09:30:00|71.75|71.15|71.74|71.14|71.75|71.15|71.74|71.14|2
1737970210000|2025-01-27 09:30:10|71.75|71.15|71.9|71.3|71.9|71.3|71.75|71.15|11
1737970220000|2025-01-27 09:30:20|71.94|71.34|71.86|71.26|71.94|71.34|71.86|71.26|19
1737970230000|2025-01-27 09:30:30|71.88|71.28|71.84|71.24|71.88|71.28|71.84|71.24|7
1737970240000|2025-01-27 09:30:40|71.85|71.25|71.84|71.24|71.85|71.25|71.84|71.24|4
1737970250000|2025-01-27 09:30:50|71.83|71.23|71.85|71.25|71.85|71.25|71.83|71.23|5
1737970260000|2025-01-27 09:31:00|71.84|71.24|71.76|71.16|71.84|71.24|71.74|71.14|14
1737970270000|2025-01-27 09:31:10|71.75|71.15|71.75|71.15|71.75|71.15|71.75|71.15|1
1737970280000|2025-01-27 09:31:20|71.74|71.14|71.76|71.16|71.78|71.18|71.74|71.14|9
1737970290000|2025-01-27 09:31:30|71.83|71.23|71.84|71.24|71.87|71.27|71.83|71.23|6
1737970300000|2025-01-27 09:31:40|71.8|71.2|71.83|71.23|71.83|71.23|71.76|71.16|7
1737970310000|2025-01-27 09:31:50|71.84|71.24|71.84|71.24|71.87|71.27|71.84|71.24|9
1737970320000|2025-01-27 09:32:00|71.85|71.25|71.84|71.24|71.85|71.25|71.79|71.19|10
1737970330000|2025-01-27 09:32:10|71.85|71.25|71.84|71.24|71.85|71.25|71.77|71.17|9
1737970340000|2025-01-27 09:32:20|71.83|71.23|71.9|71.3|71.9|71.3|71.83|71.23|6
1737970350000|2025-01-27 09:32:30|71.91|71.31|71.92|71.32|71.93|71.33|71.85|71.25|16
1737970360000|2025-01-27 09:32:40|71.91|71.31|71.87|71.27|71.91|71.31|71.86|71.26|7
1737970370000|2025-01-27 09:32:50|71.91|71.31|71.91|71.31|71.94|71.34|71.91|71.31|7
1737970380000|2025-01-27 09:33:00|71.92|71.32|71.85|71.25|71.92|71.32|71.85|71.25|8
1737970390000|2025-01-27 09:33:10|71.84|71.24|71.93|71.33|71.93|71.33|71.84|71.24|14
1737970400000|2025-01-27 09:33:20|71.94|71.34|72|71.4|72|71.4|71.94|71.34|3
1737970420000|2025-01-27 09:33:40|72.02|71.42|72.05|71.45|72.05|71.45|72.02|71.42|5
1737970430000|2025-01-27 09:33:50|72.11|71.51|72.05|71.45|72.11|71.51|72.04|71.44|12
1737970440000|2025-01-27 09:34:00|72.04|71.44|72.13|71.53|72.13|71.53|72.04|71.44|11
1737970450000|2025-01-27 09:34:10|72.11|71.51|72.12|71.52|72.12|71.52|72.08|71.48|6
1737970460000|2025-01-27 09:34:20|72.11|71.51|72.13|71.53|72.14|71.54|72.1|71.5|8
1737970470000|2025-01-27 09:34:30|72.14|71.54|72.13|71.53|72.14|71.54|72.09|71.49|12
1737970480000|2025-01-27 09:34:40|72.12|71.52|72.07|71.47|72.13|71.53|72.06|71.46|8
1737970490000|2025-01-27 09:34:50|72.06|71.46|72.13|71.53|72.13|71.53|72.06|71.46|6
1737970500000|2025-01-27 09:35:00|72.12|71.52|72.06|71.46|72.12|71.52|72.05|71.45|15
1737970510000|2025-01-27 09:35:10|72.12|71.52|72.06|71.46|72.12|71.52|72.06|71.46|7
1737970520000|2025-01-27 09:35:20|72.07|71.47|72.05|71.45|72.07|71.47|72.05|71.45|3
1737970530000|2025-01-27 09:35:30|72.04|71.44|71.97|71.37|72.04|71.44|71.97|71.37|3
1737970540000|2025-01-27 09:35:40|71.95|71.35|72.04|71.44|72.04|71.44|71.95|71.35|10
1737970550000|2025-01-27 09:35:50|72.03|71.43|71.97|71.37|72.04|71.44|71.97|71.37|7
1737970560000|2025-01-27 09:36:00|71.96|71.36|72.03|71.43|72.03|71.43|71.95|71.35|11
1737970570000|2025-01-27 09:36:10|72.02|71.42|72.05|71.45|72.07|71.47|72.02|71.42|9
1737970580000|2025-01-27 09:36:20|72.06|71.46|72.15|71.55|72.17|71.57|72.06|71.46|10
1737970590000|2025-01-27 09:36:30|72.14|71.54|72.21|71.61|72.22|71.62|72.14|71.54|12
1737970600000|2025-01-27 09:36:40|72.2|71.6|72.22|71.62|72.23|71.63|72.2|71.6|4
1737970610000|2025-01-27 09:36:50|72.23|71.63|72.24|71.64|72.24|71.64|72.16|71.56|13
1737970620000|2025-01-27 09:37:00|72.23|71.63|72.14|71.54|72.24|71.64|72.14|71.54|8
1737970630000|2025-01-27 09:37:10|72.15|71.55|72.22|71.62|72.22|71.62|72.15|71.55|8
1737970640000|2025-01-27 09:37:20|72.21|71.61|72.2|71.6|72.22|71.62|72.15|71.55|12
1737970650000|2025-01-27 09:37:30|72.22|71.62|72.23|71.63|72.24|71.64|72.22|71.62|5
1737970660000|2025-01-27 09:37:40|72.22|71.62|72.24|71.64|72.24|71.64|72.17|71.57|8
1737970670000|2025-01-27 09:37:50|72.23|71.63|72.21|71.61|72.23|71.63|72.15|71.55|8
1737970680000|2025-01-27 09:38:00|72.19|71.59|72.27|71.67|72.27|71.67|72.19|71.59|7
1737970690000|2025-01-27 09:38:10|72.28|71.68|72.34|71.74|72.35|71.75|72.28|71.68|11
1737970700000|2025-01-27 09:38:20|72.33|71.73|72.33|71.73|72.33|71.73|72.33|71.73|1
1737970710000|2025-01-27 09:38:30|72.34|71.74|72.33|71.73|72.36|71.76|72.33|71.73|5
1737970720000|2025-01-27 09:38:40|72.32|71.72|72.34|71.74|72.35|71.75|72.32|71.72|6
1737970730000|2025-01-27 09:38:50|72.33|71.73|72.35|71.75|72.35|71.75|72.33|71.73|3
1737970740000|2025-01-27 09:39:00|72.34|71.74|72.39|71.79|72.41|71.81|72.34|71.74|5
1737970750000|2025-01-27 09:39:10|72.37|71.77|72.33|71.73|72.37|71.77|72.32|71.72|7
1737970760000|2025-01-27 09:39:20|72.32|71.72|72.36|71.76|72.36|71.76|72.32|71.72|5
1737970770000|2025-01-27 09:39:30|72.4|71.8|72.37|71.77|72.4|71.8|72.34|71.74|13
1737970780000|2025-01-27 09:39:40|72.36|71.76|72.34|71.74|72.36|71.76|72.34|71.74|8
1737970790000|2025-01-27 09:39:50|72.39|71.79|72.4|71.8|72.41|71.81|72.34|71.74|7
1737970800000|2025-01-27 09:40:00|72.41|71.81|72.42|71.82|72.42|71.82|72.4|71.8|5
1737970810000|2025-01-27 09:40:10|72.43|71.83|72.43|71.83|72.45|71.85|72.42|71.82|11
1737970820000|2025-01-27 09:40:20|72.44|71.84|72.43|71.83|72.44|71.84|72.43|71.83|6
1737970830000|2025-01-27 09:40:30|72.44|71.84|72.44|71.84|72.44|71.84|72.43|71.83|13
1737970840000|2025-01-27 09:40:40|72.43|71.83|72.34|71.74|72.43|71.83|72.33|71.73|10
1737970850000|2025-01-27 09:40:50|72.33|71.73|72.36|71.76|72.36|71.76|72.33|71.73|5
1737970860000|2025-01-27 09:41:00|72.35|71.75|72.42|71.82|72.42|71.82|72.35|71.75|6
1737970880000|2025-01-27 09:41:20|72.41|71.81|72.42|71.82|72.44|71.84|72.41|71.81|10
1737970890000|2025-01-27 09:41:30|72.41|71.81|72.36|71.76|72.41|71.81|72.35|71.75|12
1737970900000|2025-01-27 09:41:40|72.4|71.8|72.42|71.82|72.42|71.82|72.38|71.78|7
1737970910000|2025-01-27 09:41:50|72.43|71.83|72.42|71.82|72.44|71.84|72.42|71.82|4
1737970920000|2025-01-27 09:42:00|72.43|71.83|72.41|71.81|72.43|71.83|72.36|71.76|6
1737970930000|2025-01-27 09:42:10|72.39|71.79|72.36|71.76|72.39|71.79|72.35|71.75|10
1737970940000|2025-01-27 09:42:20|72.35|71.75|72.32|71.72|72.35|71.75|72.32|71.72|4
1737970950000|2025-01-27 09:42:30|72.33|71.73|72.25|71.65|72.33|71.73|72.25|71.65|9
1737970960000|2025-01-27 09:42:40|72.26|71.66|72.26|71.66|72.32|71.72|72.26|71.66|8
1737970970000|2025-01-27 09:42:50|72.32|71.72|72.32|71.72|72.33|71.73|72.31|71.71|6
1737970980000|2025-01-27 09:43:00|72.29|71.69|72.26|71.66|72.29|71.69|72.25|71.65|10
1737970990000|2025-01-27 09:43:10|72.28|71.68|72.33|71.73|72.33|71.73|72.27|71.67|8
1737971000000|2025-01-27 09:43:20|72.32|71.72|72.33|71.73|72.34|71.74|72.32|71.72|3
1737971020000|2025-01-27 09:43:40|72.34|71.74|72.27|71.67|72.34|71.74|72.27|71.67|14
1737971030000|2025-01-27 09:43:50|72.26|71.66|72.26|71.66|72.27|71.67|72.26|71.66|5
1737971040000|2025-01-27 09:44:00|72.3|71.7|72.33|71.73|72.33|71.73|72.26|71.66|5
1737971050000|2025-01-27 09:44:10|72.32|71.72|72.26|71.66|72.32|71.72|72.26|71.66|2
1737971060000|2025-01-27 09:44:20|72.25|71.65|72.23|71.63|72.25|71.65|72.23|71.63|7
1737971070000|2025-01-27 09:44:30|72.24|71.64|72.17|71.57|72.24|71.64|72.17|71.57|14
1737971080000|2025-01-27 09:44:40|72.19|71.59|72.22|71.62|72.23|71.63|72.19|71.59|5
1737971090000|2025-01-27 09:44:50|72.23|71.63|72.24|71.64|72.24|71.64|72.22|71.62|5
1737971100000|2025-01-27 09:45:00|72.25|71.65|72.23|71.63|72.25|71.65|72.23|71.63|3
1737971110000|2025-01-27 09:45:10|72.24|71.64|72.24|71.64|72.25|71.65|72.23|71.63|5
1737971120000|2025-01-27 09:45:20|72.23|71.63|72.23|71.63|72.23|71.63|72.22|71.62|5
1737971130000|2025-01-27 09:45:30|72.22|71.62|72.22|71.62|72.22|71.62|72.18|71.58|8
1737971140000|2025-01-27 09:45:40|72.18|71.58|72.16|71.56|72.18|71.58|72.16|71.56|3
1737971160000|2025-01-27 09:46:00|72.15|71.55|72.16|71.56|72.16|71.56|72.15|71.55|4
1737971170000|2025-01-27 09:46:10|72.2|71.6|72.24|71.64|72.24|71.64|72.2|71.6|3
1737971180000|2025-01-27 09:46:20|72.26|71.66|72.26|71.66|72.31|71.71|72.25|71.65|6
1737971190000|2025-01-27 09:46:30|72.3|71.7|72.24|71.64|72.3|71.7|72.24|71.64|9
1737971200000|2025-01-27 09:46:40|72.25|71.65|72.32|71.72|72.32|71.72|72.25|71.65|8
1737971210000|2025-01-27 09:46:50|72.34|71.74|72.34|71.74|72.35|71.75|72.34|71.74|5
1737971220000|2025-01-27 09:47:00|72.36|71.76|72.34|71.74|72.36|71.76|72.34|71.74|2
1737971230000|2025-01-27 09:47:10|72.35|71.75|72.32|71.72|72.35|71.75|72.32|71.72|6
1737971240000|2025-01-27 09:47:20|72.33|71.73|72.26|71.66|72.33|71.73|72.26|71.66|5
1737971250000|2025-01-27 09:47:30|72.25|71.65|72.24|71.64|72.26|71.66|72.24|71.64|3
1737971260000|2025-01-27 09:47:40|72.22|71.62|72.22|71.62|72.24|71.64|72.22|71.62|6
1737971270000|2025-01-27 09:47:50|72.18|71.58|72.22|71.62|72.22|71.62|72.17|71.57|5
1737971280000|2025-01-27 09:48:00|72.23|71.63|72.23|71.63|72.23|71.63|72.18|71.58|7
1737971290000|2025-01-27 09:48:10|72.24|71.64|72.24|71.64|72.25|71.65|72.24|71.64|3
1737971300000|2025-01-27 09:48:20|72.3|71.7|72.34|71.74|72.34|71.74|72.3|71.7|7
1737971310000|2025-01-27 09:48:30|72.36|71.76|72.39|71.79|72.39|71.79|72.34|71.74|5
1737971320000|2025-01-27 09:48:40|72.38|71.78|72.4|71.8|72.4|71.8|72.38|71.78|5
1737971350000|2025-01-27 09:49:10|72.37|71.77|72.41|71.81|72.41|71.81|72.36|71.76|6
1737971370000|2025-01-27 09:49:30|72.42|71.82|72.42|71.82|72.42|71.82|72.42|71.82|1
1737971380000|2025-01-27 09:49:40|72.41|71.81|72.42|71.82|72.42|71.82|72.4|71.8|6
1737971400000|2025-01-27 09:50:00|72.41|71.81|72.32|71.72|72.41|71.81|72.3|71.7|11
1737971410000|2025-01-27 09:50:10|72.31|71.71|72.31|71.71|72.33|71.73|72.31|71.71|4
1737971420000|2025-01-27 09:50:20|72.33|71.73|72.37|71.77|72.39|71.79|72.33|71.73|7
1737971430000|2025-01-27 09:50:30|72.36|71.76|72.41|71.81|72.41|71.81|72.35|71.75|6
1737971440000|2025-01-27 09:50:40|72.42|71.82|72.4|71.8|72.42|71.82|72.4|71.8|5
1737971450000|2025-01-27 09:50:50|72.39|71.79|72.39|71.79|72.4|71.8|72.32|71.72|10
1737971460000|2025-01-27 09:51:00|72.38|71.78|72.42|71.82|72.42|71.82|72.38|71.78|4
1737971470000|2025-01-27 09:51:10|72.41|71.81|72.42|71.82|72.42|71.82|72.38|71.78|9
1737971480000|2025-01-27 09:51:20|72.44|71.84|72.48|71.88|72.49|71.89|72.44|71.84|8
1737971490000|2025-01-27 09:51:30|72.49|71.89|72.53|71.93|72.54|71.94|72.47|71.87|8
1737971500000|2025-01-27 09:51:40|72.52|71.92|72.59|71.99|72.59|71.99|72.52|71.92|3
1737971520000|2025-01-27 09:52:00|72.61|72.01|72.58|71.98|72.61|72.01|72.55|71.95|13
1737971530000|2025-01-27 09:52:10|72.61|72.01|72.6|72|72.61|72.01|72.59|71.99|3
1737971550000|2025-01-27 09:52:30|72.54|71.94|72.52|71.92|72.54|71.94|72.51|71.91|8
1737971560000|2025-01-27 09:52:40|72.51|71.91|72.52|71.92|72.52|71.92|72.51|71.91|2
1737971580000|2025-01-27 09:53:00|72.54|71.94|72.51|71.91|72.54|71.94|72.51|71.91|6
1737971590000|2025-01-27 09:53:10|72.52|71.92|72.55|71.95|72.55|71.95|72.52|71.92|3
1737971600000|2025-01-27 09:53:20|72.56|71.96|72.59|71.99|72.59|71.99|72.55|71.95|5
1737971610000|2025-01-27 09:53:30|72.58|71.98|72.62|72.02|72.62|72.02|72.57|71.97|9
1737971620000|2025-01-27 09:53:40|72.63|72.03|72.62|72.02|72.63|72.03|72.62|72.02|2
1737971630000|2025-01-27 09:53:50|72.63|72.03|72.63|72.03|72.7|72.1|72.63|72.03|6
1737971640000|2025-01-27 09:54:00|72.62|72.02|72.63|72.03|72.67|72.07|72.61|72.01|12
1737971650000|2025-01-27 09:54:10|72.65|72.05|72.63|72.03|72.65|72.05|72.63|72.03|5
1737971660000|2025-01-27 09:54:20|72.62|72.02|72.62|72.02|72.63|72.03|72.61|72.01|5
1737971670000|2025-01-27 09:54:30|72.63|72.03|72.63|72.03|72.63|72.03|72.63|72.03|1
1737971680000|2025-01-27 09:54:40|72.64|72.04|72.63|72.03|72.7|72.1|72.63|72.03|9
1737971690000|2025-01-27 09:54:50|72.64|72.04|72.63|72.03|72.65|72.05|72.63|72.03|4
1737971700000|2025-01-27 09:55:00|72.61|72.01|72.61|72.01|72.64|72.04|72.61|72.01|5
1737971710000|2025-01-27 09:55:10|72.62|72.02|72.59|71.99|72.62|72.02|72.55|71.95|7
1737971720000|2025-01-27 09:55:20|72.56|71.96|72.55|71.95|72.57|71.97|72.55|71.95|4
1737971740000|2025-01-27 09:55:40|72.53|71.93|72.52|71.92|72.54|71.94|72.51|71.91|5
1737971750000|2025-01-27 09:55:50|72.53|71.93|72.54|71.94|72.54|71.94|72.53|71.93|2
1737971760000|2025-01-27 09:56:00|72.55|71.95|72.59|71.99|72.59|71.99|72.55|71.95|5
1737971770000|2025-01-27 09:56:10|72.61|72.01|72.6|72|72.61|72.01|72.6|72|2
1737971780000|2025-01-27 09:56:20|72.55|71.95|72.58|71.98|72.6|72|72.54|71.94|8
1737971790000|2025-01-27 09:56:30|72.55|71.95|72.58|71.98|72.59|71.99|72.55|71.95|3
1737971800000|2025-01-27 09:56:40|72.59|71.99|72.6|72|72.6|72|72.59|71.99|2
1737971810000|2025-01-27 09:56:50|72.59|71.99|72.55|71.95|72.59|71.99|72.54|71.94|8
1737971820000|2025-01-27 09:57:00|72.54|71.94|72.56|71.96|72.56|71.96|72.54|71.94|6
1737971830000|2025-01-27 09:57:10|72.55|71.95|72.59|71.99|72.6|72|72.55|71.95|3
1737971840000|2025-01-27 09:57:20|72.62|72.02|72.6|72|72.62|72.02|72.6|72|2
1737971850000|2025-01-27 09:57:30|72.61|72.01|72.61|72.01|72.61|72.01|72.61|72.01|1
1737971860000|2025-01-27 09:57:40|72.54|71.94|72.53|71.93|72.56|71.96|72.53|71.93|5
1737971870000|2025-01-27 09:57:50|72.52|71.92|72.52|71.92|72.52|71.92|72.52|71.92|1
1737971880000|2025-01-27 09:58:00|72.54|71.94|72.54|71.94|72.54|71.94|72.54|71.94|1
1737971890000|2025-01-27 09:58:10|72.53|71.93|72.62|72.02|72.62|72.02|72.53|71.93|6
1737971900000|2025-01-27 09:58:20|72.61|72.01|72.55|71.95|72.62|72.02|72.55|71.95|6
1737971910000|2025-01-27 09:58:30|72.54|71.94|72.51|71.91|72.54|71.94|72.51|71.91|4
1737971920000|2025-01-27 09:58:40|72.5|71.9|72.46|71.86|72.51|71.91|72.44|71.84|6
1737971940000|2025-01-27 09:59:00|72.51|71.91|72.54|71.94|72.54|71.94|72.5|71.9|5
1737971950000|2025-01-27 09:59:10|72.55|71.95|72.53|71.93|72.55|71.95|72.53|71.93|3
1737971970000|2025-01-27 09:59:30|72.52|71.92|72.51|71.91|72.52|71.92|72.5|71.9|6
1737971980000|2025-01-27 09:59:40|72.52|71.92|72.53|71.93|72.53|71.93|72.52|71.92|2
1737971990000|2025-01-27 09:59:50|72.54|71.94|72.57|71.97|72.59|71.99|72.53|71.93|6
1737972000000|2025-01-27 10:00:00|72.54|71.94|72.52|71.92|72.54|71.94|72.5|71.9|9
1737972010000|2025-01-27 10:00:10|72.48|71.88|72.45|71.85|72.48|71.88|72.45|71.85|2
1737972020000|2025-01-27 10:00:20|72.51|71.91|72.47|71.87|72.51|71.91|72.45|71.85|7
1737972030000|2025-01-27 10:00:30|72.5|71.9|72.58|71.98|72.58|71.98|72.5|71.9|11
1737972040000|2025-01-27 10:00:40|72.59|71.99|72.55|71.95|72.6|72|72.55|71.95|9
1737972050000|2025-01-27 10:00:50|72.57|71.97|72.53|71.93|72.59|71.99|72.53|71.93|4
1737972060000|2025-01-27 10:01:00|72.56|71.96|72.51|71.91|72.56|71.96|72.51|71.91|4
1737972070000|2025-01-27 10:01:10|72.5|71.9|72.44|71.84|72.5|71.9|72.44|71.84|7
1737972080000|2025-01-27 10:01:20|72.43|71.83|72.49|71.89|72.51|71.91|72.43|71.83|10
1737972090000|2025-01-27 10:01:30|72.48|71.88|72.41|71.81|72.48|71.88|72.41|71.81|10
1737972100000|2025-01-27 10:01:40|72.42|71.82|72.35|71.75|72.42|71.82|72.34|71.74|8
1737972110000|2025-01-27 10:01:50|72.34|71.74|72.38|71.78|72.4|71.8|72.32|71.72|8
1737972130000|2025-01-27 10:02:10|72.44|71.84|72.34|71.74|72.44|71.84|72.34|71.74|8
1737972140000|2025-01-27 10:02:20|72.35|71.75|72.24|71.64|72.36|71.76|72.24|71.64|14
1737972150000|2025-01-27 10:02:30|72.25|71.65|72.24|71.64|72.25|71.65|72.22|71.62|12
1737972160000|2025-01-27 10:02:40|72.23|71.63|72.2|71.6|72.3|71.7|72.2|71.6|10
1737972170000|2025-01-27 10:02:50|72.22|71.62|72.21|71.61|72.22|71.62|72.21|71.61|4
1737972180000|2025-01-27 10:03:00|72.22|71.62|72.2|71.6|72.22|71.62|72.2|71.6|5
1737972190000|2025-01-27 10:03:10|72.15|71.55|72.15|71.55|72.16|71.56|72.14|71.54|9
1737972200000|2025-01-27 10:03:20|72.14|71.54|72.13|71.53|72.15|71.55|72.11|71.51|12
1737972210000|2025-01-27 10:03:30|72.09|71.49|72.1|71.5|72.1|71.5|72.06|71.46|4
1737972220000|2025-01-27 10:03:40|72.09|71.49|72.05|71.45|72.1|71.5|72.05|71.45|9
1737972230000|2025-01-27 10:03:50|72.07|71.47|72.1|71.5|72.1|71.5|72.07|71.47|2
1737972240000|2025-01-27 10:04:00|72.05|71.45|72.13|71.53|72.13|71.53|72.04|71.44|14
1737972250000|2025-01-27 10:04:10|72.11|71.51|72.11|71.51|72.11|71.51|72.09|71.49|4
1737972260000|2025-01-27 10:04:20|72.1|71.5|72.05|71.45|72.1|71.5|72.05|71.45|7
1737972270000|2025-01-27 10:04:30|72.04|71.44|72.03|71.43|72.04|71.44|72.03|71.43|2
1737972280000|2025-01-27 10:04:40|72.02|71.42|72|71.4|72.03|71.43|72|71.4|5
1737972290000|2025-01-27 10:04:50|71.98|71.38|72.02|71.42|72.03|71.43|71.98|71.38|7
1737972300000|2025-01-27 10:05:00|72.1|71.5|72.12|71.52|72.13|71.53|72.1|71.5|7
1737972310000|2025-01-27 10:05:10|72.1|71.5|72.05|71.45|72.12|71.52|72.05|71.45|11
1737972320000|2025-01-27 10:05:20|72.04|71.44|72.19|71.59|72.19|71.59|72.04|71.44|12
1737972330000|2025-01-27 10:05:30|72.2|71.6|72.3|71.7|72.3|71.7|72.2|71.6|5
1737972340000|2025-01-27 10:05:40|72.29|71.69|72.29|71.69|72.29|71.69|72.29|71.69|1
1737972350000|2025-01-27 10:05:50|72.3|71.7|72.29|71.69|72.3|71.7|72.28|71.68|4
1737972360000|2025-01-27 10:06:00|72.3|71.7|72.27|71.67|72.3|71.7|72.22|71.62|14
1737972370000|2025-01-27 10:06:10|72.25|71.65|72.23|71.63|72.25|71.65|72.23|71.63|5
1737972380000|2025-01-27 10:06:20|72.21|71.61|72.21|71.61|72.23|71.63|72.19|71.59|13
1737972390000|2025-01-27 10:06:30|72.2|71.6|72.15|71.55|72.2|71.6|72.13|71.53|12
1737972400000|2025-01-27 10:06:40|72.14|71.54|72.14|71.54|72.18|71.58|72.14|71.54|9
1737972410000|2025-01-27 10:06:50|72.15|71.55|72.14|71.54|72.15|71.55|72.13|71.53|4
1737972420000|2025-01-27 10:07:00|72.18|71.58|72.28|71.68|72.3|71.7|72.18|71.58|7
1737972430000|2025-01-27 10:07:10|72.29|71.69|72.31|71.71|72.31|71.71|72.29|71.69|6
1737972440000|2025-01-27 10:07:20|72.33|71.73|72.3|71.7|72.33|71.73|72.29|71.69|13
1737972450000|2025-01-27 10:07:30|72.28|71.68|72.25|71.65|72.28|71.68|72.22|71.62|10
1737972460000|2025-01-27 10:07:40|72.29|71.69|72.24|71.64|72.29|71.69|72.24|71.64|10
1737972470000|2025-01-27 10:07:50|72.23|71.63|72.2|71.6|72.23|71.63|72.2|71.6|6
1737972480000|2025-01-27 10:08:00|72.15|71.55|72.18|71.58|72.19|71.59|72.13|71.53|8
1737972490000|2025-01-27 10:08:10|72.17|71.57|72.2|71.6|72.22|71.62|72.14|71.54|11
1737972500000|2025-01-27 10:08:20|72.18|71.58|72.17|71.57|72.21|71.61|72.14|71.54|12
1737972510000|2025-01-27 10:08:30|72.15|71.55|72.19|71.59|72.21|71.61|72.14|71.54|19
1737972520000|2025-01-27 10:08:40|72.21|71.61|72.2|71.6|72.21|71.61|72.19|71.59|9
1737972530000|2025-01-27 10:08:50|72.19|71.59|72.15|71.55|72.19|71.59|72.14|71.54|9
1737972540000|2025-01-27 10:09:00|72.14|71.54|72.21|71.61|72.23|71.63|72.14|71.54|14
1737972550000|2025-01-27 10:09:10|72.2|71.6|72.21|71.61|72.21|71.61|72.19|71.59|3
1737972560000|2025-01-27 10:09:20|72.23|71.63|72.23|71.63|72.29|71.69|72.23|71.63|9
1737972570000|2025-01-27 10:09:30|72.24|71.64|72.28|71.68|72.28|71.68|72.23|71.63|10
1737972580000|2025-01-27 10:09:40|72.26|71.66|72.22|71.62|72.26|71.66|72.2|71.6|6
1737972590000|2025-01-27 10:09:50|72.26|71.66|72.28|71.68|72.28|71.68|72.26|71.66|2
1737972620000|2025-01-27 10:10:20|72.13|71.53|72.12|71.52|72.14|71.54|72.12|71.52|6
1737972630000|2025-01-27 10:10:30|72.13|71.53|72.12|71.52|72.13|71.53|72.12|71.52|2
1737972640000|2025-01-27 10:10:40|72.1|71.5|72.11|71.51|72.11|71.51|72.1|71.5|2
1737972650000|2025-01-27 10:10:50|72.1|71.5|72.1|71.5|72.1|71.5|72.1|71.5|1
1737972660000|2025-01-27 10:11:00|72.11|71.51|72.1|71.5|72.11|71.51|72.04|71.44|8
1737972670000|2025-01-27 10:11:10|72.11|71.51|72.04|71.44|72.11|71.51|72.04|71.44|10
1737972680000|2025-01-27 10:11:20|72.05|71.45|72.13|71.53|72.21|71.61|72.05|71.45|12
1737972690000|2025-01-27 10:11:30|72.14|71.54|72.15|71.55|72.19|71.59|72.13|71.53|10
1737972700000|2025-01-27 10:11:40|72.13|71.53|72.19|71.59|72.19|71.59|72.13|71.53|12
1737972710000|2025-01-27 10:11:50|72.18|71.58|72.14|71.54|72.19|71.59|72.14|71.54|9
1737972720000|2025-01-27 10:12:00|72.12|71.52|72.11|71.51|72.13|71.53|72.11|71.51|4
1737972730000|2025-01-27 10:12:10|72.12|71.52|72.12|71.52|72.14|71.54|72.11|71.51|5
1737972740000|2025-01-27 10:12:20|72.13|71.53|72.04|71.44|72.13|71.53|72.04|71.44|12
1737972750000|2025-01-27 10:12:30|72.05|71.45|72.09|71.49|72.12|71.52|72.05|71.45|12
1737972760000|2025-01-27 10:12:40|72.1|71.5|72.08|71.48|72.1|71.5|72.04|71.44|13
1737972770000|2025-01-27 10:12:50|72.07|71.47|72.12|71.52|72.12|71.52|72.05|71.45|9
1737972780000|2025-01-27 10:13:00|72.14|71.54|72.19|71.59|72.19|71.59|72.13|71.53|6
1737972790000|2025-01-27 10:13:10|72.21|71.61|72.23|71.63|72.25|71.65|72.21|71.61|8
1737972800000|2025-01-27 10:13:20|72.24|71.64|72.23|71.63|72.3|71.7|72.22|71.62|8
1737972810000|2025-01-27 10:13:30|72.22|71.62|72.14|71.54|72.22|71.62|72.14|71.54|4
1737972820000|2025-01-27 10:13:40|72.15|71.55|72.16|71.56|72.16|71.56|72.15|71.55|4
1737972830000|2025-01-27 10:13:50|72.14|71.54|72.19|71.59|72.19|71.59|72.14|71.54|5
1737972840000|2025-01-27 10:14:00|72.2|71.6|72.14|71.54|72.2|71.6|72.14|71.54|5
1737972850000|2025-01-27 10:14:10|72.13|71.53|72.13|71.53|72.13|71.53|72.13|71.53|1
1737972860000|2025-01-27 10:14:20|72.14|71.54|72.14|71.54|72.14|71.54|72.14|71.54|1
1737972880000|2025-01-27 10:14:40|72.12|71.52|72.15|71.55|72.16|71.56|72.12|71.52|4
1737972890000|2025-01-27 10:14:50|72.17|71.57|72.14|71.54|72.2|71.6|72.14|71.54|8
1737972900000|2025-01-27 10:15:00|72.15|71.55|72.14|71.54|72.15|71.55|72.13|71.53|4
1737972910000|2025-01-27 10:15:10|72.13|71.53|72.12|71.52|72.13|71.53|72.12|71.52|2
1737972930000|2025-01-27 10:15:30|72.06|71.46|72.14|71.54|72.14|71.54|72.06|71.46|8
1737972940000|2025-01-27 10:15:40|72.17|71.57|72.13|71.53|72.2|71.6|72.13|71.53|10
1737972950000|2025-01-27 10:15:50|72.14|71.54|72.06|71.46|72.14|71.54|72.06|71.46|8
1737972960000|2025-01-27 10:16:00|72.07|71.47|72.05|71.45|72.11|71.51|72.05|71.45|11
1737972970000|2025-01-27 10:16:10|72.04|71.44|71.97|71.37|72.04|71.44|71.97|71.37|5
1737972980000|2025-01-27 10:16:20|71.99|71.39|71.92|71.32|72.03|71.43|71.92|71.32|11
1737972990000|2025-01-27 10:16:30|71.97|71.37|71.95|71.35|71.97|71.37|71.92|71.32|7
1737973000000|2025-01-27 10:16:40|71.96|71.36|72.02|71.42|72.03|71.43|71.96|71.36|14
1737973010000|2025-01-27 10:16:50|72.01|71.41|71.95|71.35|72.02|71.42|71.95|71.35|13
1737973020000|2025-01-27 10:17:00|71.99|71.39|72.01|71.41|72.03|71.43|71.98|71.38|12
1737973030000|2025-01-27 10:17:10|72|71.4|71.95|71.35|72|71.4|71.94|71.34|8
1737973040000|2025-01-27 10:17:20|71.94|71.34|71.94|71.34|71.95|71.35|71.93|71.33|7
1737973060000|2025-01-27 10:17:40|71.92|71.32|71.94|71.34|71.94|71.34|71.92|71.32|7
1737973070000|2025-01-27 10:17:50|71.95|71.35|71.93|71.33|71.95|71.35|71.93|71.33|7
1737973080000|2025-01-27 10:18:00|71.94|71.34|71.96|71.36|72|71.4|71.93|71.33|14
1737973090000|2025-01-27 10:18:10|71.95|71.35|71.96|71.36|71.96|71.36|71.93|71.33|16
1737973100000|2025-01-27 10:18:20|71.99|71.39|72.01|71.41|72.03|71.43|71.99|71.39|12
1737973110000|2025-01-27 10:18:30|72|71.4|72.03|71.43|72.04|71.44|72|71.4|8
1737973120000|2025-01-27 10:18:40|72.02|71.42|72|71.4|72.02|71.42|72|71.4|14
1737973130000|2025-01-27 10:18:50|71.98|71.38|71.93|71.33|71.98|71.38|71.93|71.33|10
1737973140000|2025-01-27 10:19:00|71.94|71.34|71.92|71.32|71.94|71.34|71.91|71.31|7
1737973150000|2025-01-27 10:19:10|71.91|71.31|71.95|71.35|72|71.4|71.91|71.31|15
1737973160000|2025-01-27 10:19:20|72|71.4|71.95|71.35|72.02|71.42|71.95|71.35|12
1737973170000|2025-01-27 10:19:30|71.93|71.33|71.94|71.34|71.94|71.34|71.91|71.31|21
1737973180000|2025-01-27 10:19:40|71.93|71.33|71.94|71.34|71.94|71.34|71.91|71.31|5
1737973190000|2025-01-27 10:19:50|71.93|71.33|71.93|71.33|71.94|71.34|71.92|71.32|8
1737973200000|2025-01-27 10:20:00|71.92|71.32|71.98|71.38|72|71.4|71.92|71.32|13
1737973210000|2025-01-27 10:20:10|71.96|71.36|72.03|71.43|72.03|71.43|71.95|71.35|7
1737973220000|2025-01-27 10:20:20|72.04|71.44|72.02|71.42|72.04|71.44|72.01|71.41|10
1737973230000|2025-01-27 10:20:30|72.04|71.44|72.04|71.44|72.05|71.45|72.03|71.43|6
1737973240000|2025-01-27 10:20:40|72.03|71.43|72.12|71.52|72.12|71.52|72.03|71.43|4
1737973250000|2025-01-27 10:20:50|72.13|71.53|72.11|71.51|72.13|71.53|72.1|71.5|4
1737973260000|2025-01-27 10:21:00|72.1|71.5|72.02|71.42|72.11|71.51|72.02|71.42|13
1737973270000|2025-01-27 10:21:10|72|71.4|72.03|71.43|72.04|71.44|71.92|71.32|12
1737973280000|2025-01-27 10:21:20|72.05|71.45|72.02|71.42|72.05|71.45|72.01|71.41|8
1737973290000|2025-01-27 10:21:30|72.01|71.41|72.02|71.42|72.02|71.42|72.01|71.41|4
1737973300000|2025-01-27 10:21:40|72.01|71.41|72.12|71.52|72.13|71.53|72.01|71.41|13
1737973310000|2025-01-27 10:21:50|72.11|71.51|72.12|71.52|72.12|71.52|72.11|71.51|4
1737973320000|2025-01-27 10:22:00|72.11|71.51|72.13|71.53|72.14|71.54|72.11|71.51|4
1737973330000|2025-01-27 10:22:10|72.12|71.52|72.13|71.53|72.13|71.53|72.11|71.51|6
1737973340000|2025-01-27 10:22:20|72.14|71.54|72.14|71.54|72.14|71.54|72.11|71.51|11
1737973350000|2025-01-27 10:22:30|72.13|71.53|72.13|71.53|72.14|71.54|72.12|71.52|7
1737973360000|2025-01-27 10:22:40|72.12|71.52|72.03|71.43|72.12|71.52|72|71.4|16
1737973370000|2025-01-27 10:22:50|72.02|71.42|72.03|71.43|72.04|71.44|72.02|71.42|5
1737973380000|2025-01-27 10:23:00|72.04|71.44|72.11|71.51|72.12|71.52|72.04|71.44|13
1737973390000|2025-01-27 10:23:10|72.1|71.5|72.11|71.51|72.11|71.51|72.09|71.49|6
1737973400000|2025-01-27 10:23:20|72.1|71.5|72.13|71.53|72.13|71.53|72.05|71.45|7
1737973410000|2025-01-27 10:23:30|72.12|71.52|72.13|71.53|72.13|71.53|72.12|71.52|6
1737973420000|2025-01-27 10:23:40|72.12|71.52|72.2|71.6|72.2|71.6|72.12|71.52|8
1737973430000|2025-01-27 10:23:50|72.19|71.59|72.2|71.6|72.2|71.6|72.19|71.59|4
1737973440000|2025-01-27 10:24:00|72.15|71.55|72.12|71.52|72.15|71.55|72.11|71.51|6
1737973450000|2025-01-27 10:24:10|72.1|71.5|72.03|71.43|72.1|71.5|72.03|71.43|2
1737973460000|2025-01-27 10:24:20|72.02|71.42|72.04|71.44|72.04|71.44|72.02|71.42|3
1737973480000|2025-01-27 10:24:40|72.03|71.43|72.02|71.42|72.03|71.43|72.02|71.42|2
1737973490000|2025-01-27 10:24:50|72.01|71.41|72.02|71.42|72.02|71.42|72.01|71.41|2
1737973500000|2025-01-27 10:25:00|72.03|71.43|72.02|71.42|72.04|71.44|72.02|71.42|6
1737973510000|2025-01-27 10:25:10|72.01|71.41|72.03|71.43|72.04|71.44|72.01|71.41|8
1737973520000|2025-01-27 10:25:20|72.04|71.44|72.05|71.45|72.05|71.45|72.03|71.43|4
1737973530000|2025-01-27 10:25:30|72.04|71.44|72.01|71.41|72.1|71.5|72.01|71.41|5
1737973540000|2025-01-27 10:25:40|72.02|71.42|72.01|71.41|72.02|71.42|71.99|71.39|3
1737973560000|2025-01-27 10:26:00|71.99|71.39|72.02|71.42|72.03|71.43|71.95|71.35|10
1737973570000|2025-01-27 10:26:10|72.01|71.41|72.01|71.41|72.01|71.41|71.96|71.36|6
1737973580000|2025-01-27 10:26:20|72.02|71.42|71.95|71.35|72.02|71.42|71.94|71.34|7
1737973590000|2025-01-27 10:26:30|71.94|71.34|71.94|71.34|71.94|71.34|71.94|71.34|1
1737973600000|2025-01-27 10:26:40|71.95|71.35|71.94|71.34|71.96|71.36|71.94|71.34|6
1737973610000|2025-01-27 10:26:50|72|71.4|71.96|71.36|72.02|71.42|71.95|71.35|11
1737973620000|2025-01-27 10:27:00|71.95|71.35|71.94|71.34|72|71.4|71.93|71.33|19
1737973630000|2025-01-27 10:27:10|71.93|71.33|71.93|71.33|71.93|71.33|71.93|71.33|1
1737973640000|2025-01-27 10:27:20|71.94|71.34|71.93|71.33|71.94|71.34|71.93|71.33|2
1737973650000|2025-01-27 10:27:30|71.92|71.32|71.85|71.25|71.92|71.32|71.84|71.24|4
1737973660000|2025-01-27 10:27:40|71.84|71.24|71.84|71.24|71.85|71.25|71.84|71.24|3
1737973670000|2025-01-27 10:27:50|71.85|71.25|71.85|71.25|71.85|71.25|71.85|71.25|1
1737973680000|2025-01-27 10:28:00|71.82|71.22|71.82|71.22|71.85|71.25|71.81|71.21|11
1737973690000|2025-01-27 10:28:10|71.83|71.23|71.82|71.22|71.83|71.23|71.82|71.22|2
1737973700000|2025-01-27 10:28:20|71.83|71.23|71.83|71.23|71.83|71.23|71.82|71.22|3
1737973710000|2025-01-27 10:28:30|71.82|71.22|71.82|71.22|71.82|71.22|71.82|71.22|1
1737973720000|2025-01-27 10:28:40|71.81|71.21|71.84|71.24|71.84|71.24|71.81|71.21|3
1737973730000|2025-01-27 10:28:50|71.83|71.23|71.83|71.23|71.83|71.23|71.83|71.23|1
1737973740000|2025-01-27 10:29:00|71.84|71.24|71.83|71.23|71.84|71.24|71.83|71.23|2
1737973750000|2025-01-27 10:29:10|71.84|71.24|71.9|71.3|71.92|71.32|71.83|71.23|8
1737973760000|2025-01-27 10:29:20|71.87|71.27|71.9|71.3|71.9|71.3|71.87|71.27|5
1737973770000|2025-01-27 10:29:30|71.91|71.31|71.91|71.31|71.91|71.31|71.91|71.31|1
1737973780000|2025-01-27 10:29:40|71.9|71.3|71.84|71.24|71.9|71.3|71.84|71.24|7
1737973790000|2025-01-27 10:29:50|71.83|71.23|71.82|71.22|71.83|71.23|71.82|71.22|2
1737973800000|2025-01-27 10:30:00|71.8|71.2|71.81|71.21|71.81|71.21|71.74|71.14|9
1737973810000|2025-01-27 10:30:10|71.8|71.2|71.82|71.22|71.83|71.23|71.76|71.16|9
1737973820000|2025-01-27 10:30:20|71.83|71.23|71.83|71.23|71.83|71.23|71.82|71.22|3
1737973830000|2025-01-27 10:30:30|71.82|71.22|71.82|71.22|71.83|71.23|71.82|71.22|5
1737973850000|2025-01-27 10:30:50|71.81|71.21|71.79|71.19|71.81|71.21|71.74|71.14|9
1737973860000|2025-01-27 10:31:00|71.77|71.17|71.77|71.17|71.77|71.17|71.77|71.17|1
1737973880000|2025-01-27 10:31:20|71.73|71.13|71.71|71.11|71.73|71.13|71.71|71.11|2
1737973890000|2025-01-27 10:31:30|71.69|71.09|71.63|71.03|71.69|71.09|71.61|71.01|8
1737973900000|2025-01-27 10:31:40|71.62|71.02|71.6|71|71.64|71.04|71.6|71|7
1737973910000|2025-01-27 10:31:50|71.58|70.98|71.61|71.01|71.63|71.03|71.57|70.97|10
1737973920000|2025-01-27 10:32:00|71.6|71|71.55|70.95|71.64|71.04|71.55|70.95|15
1737973930000|2025-01-27 10:32:10|71.54|70.94|71.55|70.95|71.55|70.95|71.48|70.88|8
1737973940000|2025-01-27 10:32:20|71.54|70.94|71.55|70.95|71.55|70.95|71.53|70.93|4
1737973950000|2025-01-27 10:32:30|71.51|70.91|71.56|70.96|71.56|70.96|71.51|70.91|7
1737973960000|2025-01-27 10:32:40|71.6|71|71.53|70.93|71.6|71|71.53|70.93|4
1737973970000|2025-01-27 10:32:50|71.51|70.91|71.53|70.93|71.53|70.93|71.51|70.91|3
1737973980000|2025-01-27 10:33:00|71.52|70.92|71.55|70.95|71.61|71.01|71.52|70.92|14
1737973990000|2025-01-27 10:33:10|71.54|70.94|71.53|70.93|71.54|70.94|71.52|70.92|8
1737974000000|2025-01-27 10:33:20|71.52|70.92|71.55|70.95|71.56|70.96|71.52|70.92|8
1737974010000|2025-01-27 10:33:30|71.54|70.94|71.55|70.95|71.55|70.95|71.51|70.91|7
1737974020000|2025-01-27 10:33:40|71.54|70.94|71.47|70.87|71.54|70.94|71.47|70.87|4
1737974030000|2025-01-27 10:33:50|71.48|70.88|71.52|70.92|71.53|70.93|71.48|70.88|13
1737974040000|2025-01-27 10:34:00|71.51|70.91|71.51|70.91|71.52|70.92|71.46|70.86|14
1737974050000|2025-01-27 10:34:10|71.5|70.9|71.45|70.85|71.53|70.93|71.44|70.84|12
1737974060000|2025-01-27 10:34:20|71.44|70.84|71.43|70.83|71.45|70.85|71.42|70.82|7
1737974070000|2025-01-27 10:34:30|71.42|70.82|71.41|70.81|71.43|70.83|71.36|70.76|9
1737974080000|2025-01-27 10:34:40|71.4|70.8|71.43|70.83|71.43|70.83|71.4|70.8|6
1737974100000|2025-01-27 10:35:00|71.42|70.82|71.35|70.75|71.42|70.82|71.34|70.74|16
1737974110000|2025-01-27 10:35:10|71.36|70.76|71.34|70.74|71.37|70.77|71.33|70.73|7
1737974120000|2025-01-27 10:35:20|71.36|70.76|71.33|70.73|71.36|70.76|71.33|70.73|4
1737974130000|2025-01-27 10:35:30|71.32|70.72|71.24|70.64|71.32|70.72|71.24|70.64|7
1737974140000|2025-01-27 10:35:40|71.25|70.65|71.25|70.65|71.32|70.72|71.25|70.65|7
1737974150000|2025-01-27 10:35:50|71.24|70.64|71.24|70.64|71.24|70.64|71.23|70.63|3
1737974160000|2025-01-27 10:36:00|71.22|70.62|71.25|70.65|71.26|70.66|71.21|70.61|14
1737974170000|2025-01-27 10:36:10|71.24|70.64|71.24|70.64|71.24|70.64|71.23|70.63|3
1737974180000|2025-01-27 10:36:20|71.23|70.63|71.23|70.63|71.23|70.63|71.22|70.62|3
1737974190000|2025-01-27 10:36:30|71.21|70.61|71.23|70.63|71.23|70.63|71.16|70.56|12
1737974200000|2025-01-27 10:36:40|71.24|70.64|71.23|70.63|71.32|70.72|71.22|70.62|15
1737974210000|2025-01-27 10:36:50|71.24|70.64|71.22|70.62|71.3|70.7|71.22|70.62|12
1737974220000|2025-01-27 10:37:00|71.23|70.63|71.27|70.67|71.32|70.72|71.22|70.62|14
1737974230000|2025-01-27 10:37:10|71.26|70.66|71.3|70.7|71.3|70.7|71.26|70.66|7
1737974240000|2025-01-27 10:37:20|71.27|70.67|71.32|70.72|71.32|70.72|71.26|70.66|12
1737974250000|2025-01-27 10:37:30|71.31|70.71|71.31|70.71|71.31|70.71|71.24|70.64|8
1737974260000|2025-01-27 10:37:40|71.29|70.69|71.33|70.73|71.34|70.74|71.29|70.69|8
1737974270000|2025-01-27 10:37:50|71.34|70.74|71.33|70.73|71.34|70.74|71.32|70.72|6
1737974280000|2025-01-27 10:38:00|71.32|70.72|71.32|70.72|71.33|70.73|71.31|70.71|4
1737974290000|2025-01-27 10:38:10|71.34|70.74|71.43|70.83|71.43|70.83|71.34|70.74|7
1737974300000|2025-01-27 10:38:20|71.41|70.81|71.35|70.75|71.41|70.81|71.34|70.74|12
1737974310000|2025-01-27 10:38:30|71.39|70.79|71.34|70.74|71.41|70.81|71.34|70.74|12
1737974320000|2025-01-27 10:38:40|71.35|70.75|71.32|70.72|71.38|70.78|71.32|70.72|11
1737974330000|2025-01-27 10:38:50|71.31|70.71|71.24|70.64|71.32|70.72|71.24|70.64|8
1737974340000|2025-01-27 10:39:00|71.27|70.67|71.3|70.7|71.31|70.71|71.27|70.67|13
1737974350000|2025-01-27 10:39:10|71.29|70.69|71.25|70.65|71.31|70.71|71.25|70.65|10
1737974360000|2025-01-27 10:39:20|71.26|70.66|71.23|70.63|71.26|70.66|71.23|70.63|7
1737974370000|2025-01-27 10:39:30|71.22|70.62|71.22|70.62|71.24|70.64|71.22|70.62|5
1737974380000|2025-01-27 10:39:40|71.23|70.63|71.24|70.64|71.25|70.65|71.23|70.63|5
1737974390000|2025-01-27 10:39:50|71.23|70.63|71.14|70.54|71.23|70.63|71.14|70.54|7
1737974400000|2025-01-27 10:40:00|71.15|70.55|71.14|70.54|71.15|70.55|71.14|70.54|6
1737974410000|2025-01-27 10:40:10|71.13|70.53|71.14|70.54|71.22|70.62|71.13|70.53|11
1737974420000|2025-01-27 10:40:20|71.15|70.55|71.2|70.6|71.21|70.61|71.14|70.54|11
1737974430000|2025-01-27 10:40:30|71.15|70.55|71.11|70.51|71.15|70.55|71.11|70.51|7
1737974440000|2025-01-27 10:40:40|71.12|70.52|71.14|70.54|71.14|70.54|71.12|70.52|2
1737974450000|2025-01-27 10:40:50|71.12|70.52|71.16|70.56|71.21|70.61|71.12|70.52|14
1737974460000|2025-01-27 10:41:00|71.19|70.59|71.16|70.56|71.19|70.59|71.14|70.54|6
1737974470000|2025-01-27 10:41:10|71.17|70.57|71.19|70.59|71.19|70.59|71.15|70.55|14
1737974480000|2025-01-27 10:41:20|71.17|70.57|71.22|70.62|71.23|70.63|71.14|70.54|15
1737974490000|2025-01-27 10:41:30|71.21|70.61|71.17|70.57|71.21|70.61|71.16|70.56|12
1737974500000|2025-01-27 10:41:40|71.16|70.56|71.2|70.6|71.2|70.6|71.16|70.56|5
1737974510000|2025-01-27 10:41:50|71.21|70.61|71.16|70.56|71.21|70.61|71.16|70.56|4
1737974520000|2025-01-27 10:42:00|71.17|70.57|71.17|70.57|71.17|70.57|71.14|70.54|11
1737974530000|2025-01-27 10:42:10|71.18|70.58|71.21|70.61|71.21|70.61|71.18|70.58|3
1737974550000|2025-01-27 10:42:30|71.25|70.65|71.25|70.65|71.3|70.7|71.24|70.64|10
1737974560000|2025-01-27 10:42:40|71.26|70.66|71.25|70.65|71.26|70.66|71.25|70.65|2
1737974570000|2025-01-27 10:42:50|71.29|70.69|71.24|70.64|71.29|70.69|71.24|70.64|7
1737974580000|2025-01-27 10:43:00|71.2|70.6|71.15|70.55|71.22|70.62|71.15|70.55|5
1737974590000|2025-01-27 10:43:10|71.16|70.56|71.13|70.53|71.16|70.56|71.12|70.52|5
1737974600000|2025-01-27 10:43:20|71.12|70.52|71.13|70.53|71.13|70.53|71.12|70.52|2
1737974610000|2025-01-27 10:43:30|71.12|70.52|71.13|70.53|71.13|70.53|71.12|70.52|4
1737974620000|2025-01-27 10:43:40|71.1|70.5|71.04|70.44|71.11|70.51|71.04|70.44|6
1737974630000|2025-01-27 10:43:50|71.05|70.45|71.04|70.44|71.05|70.45|71.04|70.44|4
1737974640000|2025-01-27 10:44:00|71.06|70.46|71.13|70.53|71.13|70.53|71.04|70.44|11
1737974650000|2025-01-27 10:44:10|71.12|70.52|71.13|70.53|71.13|70.53|71.1|70.5|6
1737974660000|2025-01-27 10:44:20|71.12|70.52|71.14|70.54|71.15|70.55|71.12|70.52|10
1737974670000|2025-01-27 10:44:30|71.16|70.56|71.21|70.61|71.22|70.62|71.16|70.56|7
1737974680000|2025-01-27 10:44:40|71.22|70.62|71.21|70.61|71.25|70.65|71.21|70.61|8
1737974690000|2025-01-27 10:44:50|71.22|70.62|71.21|70.61|71.22|70.62|71.21|70.61|2
1737974700000|2025-01-27 10:45:00|71.15|70.55|71.15|70.55|71.16|70.56|71.14|70.54|7
1737974710000|2025-01-27 10:45:10|71.14|70.54|71.14|70.54|71.17|70.57|71.14|70.54|7
1737974720000|2025-01-27 10:45:20|71.16|70.56|71.21|70.61|71.21|70.61|71.14|70.54|5
1737974730000|2025-01-27 10:45:30|71.18|70.58|71.14|70.54|71.18|70.58|71.14|70.54|4
1737974750000|2025-01-27 10:45:50|71.23|70.63|71.3|70.7|71.31|70.71|71.23|70.63|5
1737974760000|2025-01-27 10:46:00|71.29|70.69|71.38|70.78|71.4|70.8|71.29|70.69|8
1737974770000|2025-01-27 10:46:10|71.39|70.79|71.43|70.83|71.43|70.83|71.39|70.79|7
1737974790000|2025-01-27 10:46:30|71.42|70.82|71.43|70.83|71.45|70.85|71.42|70.82|7
1737974800000|2025-01-27 10:46:40|71.44|70.84|71.51|70.91|71.51|70.91|71.44|70.84|13
1737974810000|2025-01-27 10:46:50|71.49|70.89|71.5|70.9|71.51|70.91|71.45|70.85|10
1737974820000|2025-01-27 10:47:00|71.49|70.89|71.52|70.92|71.52|70.92|71.43|70.83|11
1737974830000|2025-01-27 10:47:10|71.53|70.93|71.51|70.91|71.53|70.93|71.51|70.91|3
1737974840000|2025-01-27 10:47:20|71.5|70.9|71.43|70.83|71.5|70.9|71.42|70.82|10
1737974850000|2025-01-27 10:47:30|71.42|70.82|71.43|70.83|71.45|70.85|71.42|70.82|6
1737974860000|2025-01-27 10:47:40|71.44|70.84|71.44|70.84|71.44|70.84|71.42|70.82|5
1737974870000|2025-01-27 10:47:50|71.43|70.83|71.36|70.76|71.43|70.83|71.35|70.75|7
1737974880000|2025-01-27 10:48:00|71.34|70.74|71.43|70.83|71.43|70.83|71.34|70.74|8
1737974890000|2025-01-27 10:48:10|71.44|70.84|71.43|70.83|71.44|70.84|71.42|70.82|10
1737974900000|2025-01-27 10:48:20|71.42|70.82|71.42|70.82|71.42|70.82|71.42|70.82|1
1737974910000|2025-01-27 10:48:30|71.44|70.84|71.42|70.82|71.45|70.85|71.42|70.82|7
1737974920000|2025-01-27 10:48:40|71.43|70.83|71.44|70.84|71.44|70.84|71.42|70.82|6
1737974930000|2025-01-27 10:48:50|71.43|70.83|71.43|70.83|71.43|70.83|71.42|70.82|3
1737974940000|2025-01-27 10:49:00|71.42|70.82|71.36|70.76|71.43|70.83|71.35|70.75|11
1737974950000|2025-01-27 10:49:10|71.34|70.74|71.26|70.66|71.34|70.74|71.26|70.66|6
1737974960000|2025-01-27 10:49:20|71.27|70.67|71.27|70.67|71.27|70.67|71.24|70.64|9
1737974970000|2025-01-27 10:49:30|71.26|70.66|71.23|70.63|71.27|70.67|71.23|70.63|6
1737974990000|2025-01-27 10:49:50|71.25|70.65|71.23|70.63|71.25|70.65|71.23|70.63|9
1737975000000|2025-01-27 10:50:00|71.26|70.66|71.24|70.64|71.26|70.66|71.24|70.64|6
1737975010000|2025-01-27 10:50:10|71.23|70.63|71.23|70.63|71.24|70.64|71.23|70.63|3
1737975020000|2025-01-27 10:50:20|71.26|70.66|71.25|70.65|71.26|70.66|71.24|70.64|6
1737975030000|2025-01-27 10:50:30|71.24|70.64|71.25|70.65|71.26|70.66|71.24|70.64|6
1737975040000|2025-01-27 10:50:40|71.24|70.64|71.17|70.57|71.26|70.66|71.17|70.57|9
1737975050000|2025-01-27 10:50:50|71.25|70.65|71.21|70.61|71.26|70.66|71.18|70.58|14
1737975060000|2025-01-27 10:51:00|71.2|70.6|71.14|70.54|71.2|70.6|71.14|70.54|11
1737975070000|2025-01-27 10:51:10|71.13|70.53|71.14|70.54|71.16|70.56|71.13|70.53|5
1737975080000|2025-01-27 10:51:20|71.13|70.53|71.06|70.46|71.16|70.56|71.05|70.45|16
1737975090000|2025-01-27 10:51:30|71.05|70.45|70.93|70.33|71.05|70.45|70.9|70.3|19
1737975100000|2025-01-27 10:51:40|70.94|70.34|70.98|70.38|71.04|70.44|70.94|70.34|11
1737975110000|2025-01-27 10:51:50|70.97|70.37|70.95|70.35|70.98|70.38|70.92|70.32|11
1737975120000|2025-01-27 10:52:00|70.96|70.36|70.96|70.36|70.98|70.38|70.94|70.34|15
1737975130000|2025-01-27 10:52:10|70.94|70.34|70.96|70.36|70.96|70.36|70.94|70.34|7
1737975140000|2025-01-27 10:52:20|70.95|70.35|70.93|70.33|70.95|70.35|70.87|70.27|13
1737975150000|2025-01-27 10:52:30|70.95|70.35|70.94|70.34|70.96|70.36|70.9|70.3|13
1737975160000|2025-01-27 10:52:40|70.95|70.35|70.97|70.37|71.04|70.44|70.93|70.33|15
1737975170000|2025-01-27 10:52:50|70.96|70.36|71.03|70.43|71.03|70.43|70.94|70.34|6
1737975180000|2025-01-27 10:53:00|71|70.4|70.96|70.36|71|70.4|70.95|70.35|15
1737975190000|2025-01-27 10:53:10|70.95|70.35|71.03|70.43|71.03|70.43|70.95|70.35|8
1737975200000|2025-01-27 10:53:20|71.04|70.44|71.03|70.43|71.04|70.44|70.98|70.38|10
1737975210000|2025-01-27 10:53:30|71.04|70.44|71.03|70.43|71.06|70.46|71.03|70.43|6
1737975220000|2025-01-27 10:53:40|71.04|70.44|71.05|70.45|71.06|70.46|71.04|70.44|4
1737975230000|2025-01-27 10:53:50|71.04|70.44|71.03|70.43|71.04|70.44|71.01|70.41|9
1737975240000|2025-01-27 10:54:00|71.04|70.44|71.15|70.55|71.17|70.57|71.04|70.44|15
1737975250000|2025-01-27 10:54:10|71.16|70.56|71.21|70.61|71.23|70.63|71.15|70.55|10
1737975260000|2025-01-27 10:54:20|71.22|70.62|71.25|70.65|71.25|70.65|71.21|70.61|12
1737975270000|2025-01-27 10:54:30|71.24|70.64|71.23|70.63|71.24|70.64|71.2|70.6|11
1737975280000|2025-01-27 10:54:40|71.22|70.62|71.22|70.62|71.23|70.63|71.22|70.62|3
1737975290000|2025-01-27 10:54:50|71.23|70.63|71.21|70.61|71.23|70.63|71.21|70.61|5
1737975300000|2025-01-27 10:55:00|71.22|70.62|71.3|70.7|71.31|70.71|71.21|70.61|9
1737975310000|2025-01-27 10:55:10|71.25|70.65|71.25|70.65|71.32|70.72|71.23|70.63|16
1737975320000|2025-01-27 10:55:20|71.3|70.7|71.32|70.72|71.32|70.72|71.3|70.7|7
1737975330000|2025-01-27 10:55:30|71.31|70.71|71.32|70.72|71.34|70.74|71.31|70.71|9
1737975340000|2025-01-27 10:55:40|71.3|70.7|71.24|70.64|71.3|70.7|71.24|70.64|14
1737975350000|2025-01-27 10:55:50|71.25|70.65|71.22|70.62|71.25|70.65|71.21|70.61|10
1737975360000|2025-01-27 10:56:00|71.21|70.61|71.15|70.55|71.22|70.62|71.12|70.52|9
1737975370000|2025-01-27 10:56:10|71.2|70.6|71.14|70.54|71.2|70.6|71.14|70.54|5
1737975380000|2025-01-27 10:56:20|71.15|70.55|71.19|70.59|71.21|70.61|71.15|70.55|14
1737975390000|2025-01-27 10:56:30|71.2|70.6|71.22|70.62|71.23|70.63|71.2|70.6|7
1737975400000|2025-01-27 10:56:40|71.23|70.63|71.21|70.61|71.23|70.63|71.21|70.61|3
1737975410000|2025-01-27 10:56:50|71.22|70.62|71.23|70.63|71.23|70.63|71.22|70.62|2
1737975420000|2025-01-27 10:57:00|71.22|70.62|71.21|70.61|71.23|70.63|71.15|70.55|14
1737975430000|2025-01-27 10:57:10|71.22|70.62|71.22|70.62|71.23|70.63|71.22|70.62|3
1737975440000|2025-01-27 10:57:20|71.23|70.63|71.23|70.63|71.23|70.63|71.23|70.63|1
1737975450000|2025-01-27 10:57:30|71.22|70.62|71.22|70.62|71.23|70.63|71.22|70.62|5
1737975460000|2025-01-27 10:57:40|71.16|70.56|71.15|70.55|71.16|70.56|71.15|70.55|2
1737975470000|2025-01-27 10:57:50|71.14|70.54|71.13|70.53|71.14|70.54|71.13|70.53|2
1737975480000|2025-01-27 10:58:00|71.15|70.55|71.15|70.55|71.21|70.61|71.12|70.52|11
1737975490000|2025-01-27 10:58:10|71.16|70.56|71.12|70.52|71.16|70.56|71.12|70.52|6
1737975500000|2025-01-27 10:58:20|71.13|70.53|71.16|70.56|71.16|70.56|71.13|70.53|2
1737975510000|2025-01-27 10:58:30|71.17|70.57|71.15|70.55|71.23|70.63|71.14|70.54|13
1737975520000|2025-01-27 10:58:40|71.16|70.56|71.15|70.55|71.19|70.59|71.15|70.55|11
1737975530000|2025-01-27 10:58:50|71.14|70.54|71.13|70.53|71.16|70.56|71.13|70.53|9
1737975540000|2025-01-27 10:59:00|71.15|70.55|71.16|70.56|71.17|70.57|71.13|70.53|11
1737975550000|2025-01-27 10:59:10|71.15|70.55|71.15|70.55|71.16|70.56|71.14|70.54|6
1737975570000|2025-01-27 10:59:30|71.14|70.54|71.13|70.53|71.14|70.54|71.13|70.53|2
1737975580000|2025-01-27 10:59:40|71.12|70.52|71.06|70.46|71.13|70.53|71.05|70.45|7
1737975590000|2025-01-27 10:59:50|71.07|70.47|71.05|70.45|71.07|70.47|71.05|70.45|3
1737975600000|2025-01-27 11:00:00|71.06|70.46|71.13|70.53|71.14|70.54|71.05|70.45|14
1737975610000|2025-01-27 11:00:10|71.12|70.52|71.15|70.55|71.16|70.56|71.06|70.46|11
1737975620000|2025-01-27 11:00:20|71.14|70.54|71.14|70.54|71.14|70.54|71.13|70.53|3
1737975630000|2025-01-27 11:00:30|71.15|70.55|71.24|70.64|71.25|70.65|71.13|70.53|14
1737975640000|2025-01-27 11:00:40|71.25|70.65|71.33|70.73|71.35|70.75|71.24|70.64|12
1737975650000|2025-01-27 11:00:50|71.34|70.74|71.34|70.74|71.34|70.74|71.33|70.73|3
1737975660000|2025-01-27 11:01:00|71.4|70.8|71.39|70.79|71.4|70.8|71.34|70.74|11
1737975670000|2025-01-27 11:01:10|71.41|70.81|71.43|70.83|71.45|70.85|71.41|70.81|10
1737975680000|2025-01-27 11:01:20|71.41|70.81|71.4|70.8|71.41|70.81|71.37|70.77|7
1737975690000|2025-01-27 11:01:30|71.36|70.76|71.35|70.75|71.42|70.82|71.35|70.75|15
1737975700000|2025-01-27 11:01:40|71.34|70.74|71.32|70.72|71.34|70.74|71.32|70.72|2
1737975710000|2025-01-27 11:01:50|71.31|70.71|71.44|70.84|71.44|70.84|71.31|70.71|10
1737975720000|2025-01-27 11:02:00|71.51|70.91|71.51|70.91|71.51|70.91|71.5|70.9|3
1737975730000|2025-01-27 11:02:10|71.52|70.92|71.43|70.83|71.53|70.93|71.43|70.83|9
1737975740000|2025-01-27 11:02:20|71.42|70.82|71.46|70.86|71.47|70.87|71.41|70.81|10
1737975750000|2025-01-27 11:02:30|71.47|70.87|71.44|70.84|71.49|70.89|71.44|70.84|12
1737975760000|2025-01-27 11:02:40|71.49|70.89|71.54|70.94|71.54|70.94|71.49|70.89|7
1737975770000|2025-01-27 11:02:50|71.55|70.95|71.53|70.93|71.55|70.95|71.52|70.92|7
1737975780000|2025-01-27 11:03:00|71.54|70.94|71.54|70.94|71.61|71.01|71.53|70.93|9
1737975790000|2025-01-27 11:03:10|71.55|70.95|71.55|70.95|71.6|71|71.54|70.94|7
1737975800000|2025-01-27 11:03:20|71.54|70.94|71.54|70.94|71.59|70.99|71.54|70.94|5
1737975810000|2025-01-27 11:03:30|71.53|70.93|71.53|70.93|71.54|70.94|71.5|70.9|11
1737975820000|2025-01-27 11:03:40|71.52|70.92|71.51|70.91|71.52|70.92|71.51|70.91|2
1737975830000|2025-01-27 11:03:50|71.53|70.93|71.56|70.96|71.59|70.99|71.51|70.91|15
1737975840000|2025-01-27 11:04:00|71.55|70.95|71.65|71.05|71.65|71.05|71.55|70.95|10
1737975850000|2025-01-27 11:04:10|71.67|71.07|71.64|71.04|71.7|71.1|71.61|71.01|10
1737975860000|2025-01-27 11:04:20|71.65|71.05|71.64|71.04|71.7|71.1|71.64|71.04|11
1737975870000|2025-01-27 11:04:30|71.65|71.05|71.62|71.02|71.65|71.05|71.62|71.02|10
1737975880000|2025-01-27 11:04:40|71.61|71.01|71.69|71.09|71.69|71.09|71.61|71.01|8
1737975890000|2025-01-27 11:04:50|71.7|71.1|71.72|71.12|71.73|71.13|71.7|71.1|6
1737975900000|2025-01-27 11:05:00|71.71|71.11|71.7|71.1|71.72|71.12|71.7|71.1|4
1737975910000|2025-01-27 11:05:10|71.67|71.07|71.64|71.04|71.67|71.07|71.59|70.99|7
1737975920000|2025-01-27 11:05:20|71.63|71.03|71.55|70.95|71.64|71.04|71.55|70.95|6
1737975930000|2025-01-27 11:05:30|71.54|70.94|71.53|70.93|71.54|70.94|71.52|70.92|4
1737975940000|2025-01-27 11:05:40|71.51|70.91|71.47|70.87|71.51|70.91|71.47|70.87|2
1737975950000|2025-01-27 11:05:50|71.46|70.86|71.52|70.92|71.52|70.92|71.46|70.86|16
1737975960000|2025-01-27 11:06:00|71.51|70.91|71.45|70.85|71.52|70.92|71.45|70.85|11
1737975970000|2025-01-27 11:06:10|71.46|70.86|71.51|70.91|71.51|70.91|71.45|70.85|15
1737975980000|2025-01-27 11:06:20|71.53|70.93|71.53|70.93|71.53|70.93|71.53|70.93|1
1737975990000|2025-01-27 11:06:30|71.55|70.95|71.55|70.95|71.55|70.95|71.55|70.95|1
1737976000000|2025-01-27 11:06:40|71.54|70.94|71.54|70.94|71.54|70.94|71.53|70.93|3
1737976010000|2025-01-27 11:06:50|71.52|70.92|71.53|70.93|71.54|70.94|71.52|70.92|5
1737976020000|2025-01-27 11:07:00|71.54|70.94|71.46|70.86|71.54|70.94|71.46|70.86|12
1737976050000|2025-01-27 11:07:30|71.33|70.73|71.34|70.74|71.36|70.76|71.33|70.73|7
1737976060000|2025-01-27 11:07:40|71.35|70.75|71.35|70.75|71.35|70.75|71.35|70.75|1
1737976080000|2025-01-27 11:08:00|71.37|70.77|71.54|70.94|71.54|70.94|71.37|70.77|10
1737976090000|2025-01-27 11:08:10|71.53|70.93|71.6|71|71.61|71.01|71.53|70.93|9
1737976100000|2025-01-27 11:08:20|71.62|71.02|71.61|71.01|71.62|71.02|71.6|71|6
1737976110000|2025-01-27 11:08:30|71.62|71.02|71.64|71.04|71.64|71.04|71.62|71.02|4
1737976120000|2025-01-27 11:08:40|71.63|71.03|71.65|71.05|71.65|71.05|71.62|71.02|6
1737976130000|2025-01-27 11:08:50|71.66|71.06|71.71|71.11|71.71|71.11|71.66|71.06|3
1737976140000|2025-01-27 11:09:00|71.65|71.05|71.63|71.03|71.69|71.09|71.63|71.03|5
1737976150000|2025-01-27 11:09:10|71.62|71.02|71.63|71.03|71.63|71.03|71.57|70.97|7
1737976160000|2025-01-27 11:09:20|71.61|71.01|71.57|70.97|71.61|71.01|71.55|70.95|9
1737976170000|2025-01-27 11:09:30|71.58|70.98|71.62|71.02|71.62|71.02|71.56|70.96|10
1737976180000|2025-01-27 11:09:40|71.61|71.01|71.62|71.02|71.62|71.02|71.61|71.01|2
1737976190000|2025-01-27 11:09:50|71.61|71.01|71.6|71|71.62|71.02|71.57|70.97|4
1737976200000|2025-01-27 11:10:00|71.59|70.99|71.63|71.03|71.64|71.04|71.59|70.99|7
1737976210000|2025-01-27 11:10:10|71.62|71.02|71.64|71.04|71.64|71.04|71.61|71.01|5
1737976220000|2025-01-27 11:10:20|71.63|71.03|71.59|70.99|71.63|71.03|71.55|70.95|12
1737976230000|2025-01-27 11:10:30|71.6|71|71.59|70.99|71.61|71.01|71.56|70.96|9
1737976240000|2025-01-27 11:10:40|71.56|70.96|71.46|70.86|71.56|70.96|71.45|70.85|12
1737976250000|2025-01-27 11:10:50|71.45|70.85|71.43|70.83|71.46|70.86|71.43|70.83|5
1737976260000|2025-01-27 11:11:00|71.42|70.82|71.44|70.84|71.44|70.84|71.42|70.82|4
1737976270000|2025-01-27 11:11:10|71.43|70.83|71.44|70.84|71.45|70.85|71.43|70.83|3
1737976280000|2025-01-27 11:11:20|71.43|70.83|71.45|70.85|71.5|70.9|71.43|70.83|7
1737976290000|2025-01-27 11:11:30|71.43|70.83|71.45|70.85|71.47|70.87|71.43|70.83|8
1737976300000|2025-01-27 11:11:40|71.46|70.86|71.45|70.85|71.46|70.86|71.44|70.84|4
1737976310000|2025-01-27 11:11:50|71.44|70.84|71.42|70.82|71.44|70.84|71.42|70.82|3
1737976320000|2025-01-27 11:12:00|71.41|70.81|71.44|70.84|71.45|70.85|71.36|70.76|12
1737976330000|2025-01-27 11:12:10|71.46|70.86|71.51|70.91|71.51|70.91|71.45|70.85|5
1737976340000|2025-01-27 11:12:20|71.49|70.89|71.43|70.83|71.5|70.9|71.43|70.83|10
1737976350000|2025-01-27 11:12:30|71.44|70.84|71.42|70.82|71.44|70.84|71.37|70.77|10
1737976360000|2025-01-27 11:12:40|71.41|70.81|71.34|70.74|71.42|70.82|71.34|70.74|12
1737976370000|2025-01-27 11:12:50|71.33|70.73|71.35|70.75|71.35|70.75|71.33|70.73|2
1737976380000|2025-01-27 11:13:00|71.38|70.78|71.38|70.78|71.42|70.82|71.35|70.75|11
1737976390000|2025-01-27 11:13:10|71.4|70.8|71.44|70.84|71.44|70.84|71.37|70.77|13
1737976400000|2025-01-27 11:13:20|71.45|70.85|71.51|70.91|71.51|70.91|71.43|70.83|8
1737976410000|2025-01-27 11:13:30|71.47|70.87|71.46|70.86|71.48|70.88|71.45|70.85|8
1737976420000|2025-01-27 11:13:40|71.45|70.85|71.52|70.92|71.52|70.92|71.45|70.85|6
1737976430000|2025-01-27 11:13:50|71.51|70.91|71.53|70.93|71.53|70.93|71.49|70.89|6
1737976440000|2025-01-27 11:14:00|71.52|70.92|71.51|70.91|71.52|70.92|71.47|70.87|9
1737976450000|2025-01-27 11:14:10|71.5|70.9|71.46|70.86|71.5|70.9|71.45|70.85|9
1737976460000|2025-01-27 11:14:20|71.44|70.84|71.36|70.76|71.45|70.85|71.36|70.76|7
1737976470000|2025-01-27 11:14:30|71.37|70.77|71.41|70.81|71.42|70.82|71.35|70.75|7
1737976480000|2025-01-27 11:14:40|71.42|70.82|71.44|70.84|71.44|70.84|71.42|70.82|5
1737976490000|2025-01-27 11:14:50|71.48|70.88|71.49|70.89|71.5|70.9|71.48|70.88|5
1737976500000|2025-01-27 11:15:00|71.5|70.9|71.5|70.9|71.5|70.9|71.45|70.85|15
1737976510000|2025-01-27 11:15:10|71.49|70.89|71.5|70.9|71.5|70.9|71.49|70.89|4
1737976520000|2025-01-27 11:15:20|71.49|70.89|71.52|70.92|71.52|70.92|71.49|70.89|4
1737976530000|2025-01-27 11:15:30|71.51|70.91|71.5|70.9|71.51|70.91|71.45|70.85|8
1737976540000|2025-01-27 11:15:40|71.51|70.91|71.44|70.84|71.51|70.91|71.44|70.84|9
1737976550000|2025-01-27 11:15:50|71.43|70.83|71.45|70.85|71.45|70.85|71.43|70.83|5
1737976560000|2025-01-27 11:16:00|71.44|70.84|71.36|70.76|71.44|70.84|71.36|70.76|6
1737976570000|2025-01-27 11:16:10|71.37|70.77|71.49|70.89|71.5|70.9|71.37|70.77|10
1737976580000|2025-01-27 11:16:20|71.5|70.9|71.55|70.95|71.55|70.95|71.5|70.9|9
1737976590000|2025-01-27 11:16:30|71.54|70.94|71.61|71.01|71.61|71.01|71.54|70.94|8
1737976600000|2025-01-27 11:16:40|71.64|71.04|71.68|71.08|71.68|71.08|71.63|71.03|5
1737976610000|2025-01-27 11:16:50|71.7|71.1|71.71|71.11|71.71|71.11|71.7|71.1|2
1737976620000|2025-01-27 11:17:00|71.7|71.1|71.7|71.1|71.7|71.1|71.64|71.04|9
1737976630000|2025-01-27 11:17:10|71.71|71.11|71.73|71.13|71.74|71.14|71.7|71.1|6
1737976640000|2025-01-27 11:17:20|71.79|71.19|71.78|71.18|71.81|71.21|71.77|71.17|11
1737976650000|2025-01-27 11:17:30|71.76|71.16|71.8|71.2|71.8|71.2|71.74|71.14|8
1737976660000|2025-01-27 11:17:40|71.74|71.14|71.8|71.2|71.8|71.2|71.74|71.14|9
1737976670000|2025-01-27 11:17:50|71.82|71.22|71.85|71.25|71.85|71.25|71.81|71.21|4
1737976680000|2025-01-27 11:18:00|71.86|71.26|71.9|71.3|71.9|71.3|71.84|71.24|10
1737976690000|2025-01-27 11:18:10|71.92|71.32|71.99|71.39|71.99|71.39|71.91|71.31|14
1737976700000|2025-01-27 11:18:20|72|71.4|71.98|71.38|72|71.4|71.92|71.32|10
1737976710000|2025-01-27 11:18:30|71.96|71.36|71.95|71.35|71.98|71.38|71.94|71.34|11
1737976720000|2025-01-27 11:18:40|71.96|71.36|72.01|71.41|72.01|71.41|71.95|71.35|16
1737976730000|2025-01-27 11:18:50|72|71.4|72.03|71.43|72.03|71.43|72|71.4|6
1737976740000|2025-01-27 11:19:00|72.04|71.44|72.11|71.51|72.12|71.52|72.03|71.43|14
1737976750000|2025-01-27 11:19:10|72.1|71.5|72.09|71.49|72.13|71.53|72.06|71.46|9
1737976760000|2025-01-27 11:19:20|72.08|71.48|72.03|71.43|72.11|71.51|72.02|71.42|17
1737976770000|2025-01-27 11:19:30|72.04|71.44|72.03|71.43|72.07|71.47|72.03|71.43|11
1737976780000|2025-01-27 11:19:40|72.02|71.42|71.93|71.33|72.02|71.42|71.9|71.3|12
1737976790000|2025-01-27 11:19:50|71.92|71.32|72.03|71.43|72.03|71.43|71.92|71.32|15
1737976800000|2025-01-27 11:20:00|72.02|71.42|72.08|71.48|72.1|71.5|72|71.4|12
1737976810000|2025-01-27 11:20:10|72.09|71.49|72.14|71.54|72.14|71.54|72.09|71.49|4
1737976820000|2025-01-27 11:20:20|72.13|71.53|72.13|71.53|72.17|71.57|72.12|71.52|10
1737976830000|2025-01-27 11:20:30|72.12|71.52|72.13|71.53|72.14|71.54|72.12|71.52|5
1737976840000|2025-01-27 11:20:40|72.12|71.52|72.12|71.52|72.12|71.52|72.12|71.52|1
1737976850000|2025-01-27 11:20:50|72.13|71.53|72.21|71.61|72.21|71.61|72.13|71.53|11
1737976860000|2025-01-27 11:21:00|72.2|71.6|72.16|71.56|72.2|71.6|72.13|71.53|13
1737976870000|2025-01-27 11:21:10|72.17|71.57|72.11|71.51|72.18|71.58|72.08|71.48|14
1737976880000|2025-01-27 11:21:20|72.12|71.52|72.1|71.5|72.12|71.52|72.09|71.49|4
1737976890000|2025-01-27 11:21:30|72.03|71.43|72.1|71.5|72.1|71.5|72.01|71.41|9
1737976900000|2025-01-27 11:21:40|72.09|71.49|72.08|71.48|72.09|71.49|72.03|71.43|13
1737976910000|2025-01-27 11:21:50|72.07|71.47|72.07|71.47|72.09|71.49|72.03|71.43|19
1737976920000|2025-01-27 11:22:00|72.04|71.44|72.07|71.47|72.09|71.49|72.03|71.43|9
1737976930000|2025-01-27 11:22:10|72.09|71.49|72.04|71.44|72.09|71.49|72.03|71.43|11
1737976940000|2025-01-27 11:22:20|72.05|71.45|72.03|71.43|72.05|71.45|72.03|71.43|7
1737976950000|2025-01-27 11:22:30|72.04|71.44|72.08|71.48|72.1|71.5|72.04|71.44|9
1737976960000|2025-01-27 11:22:40|72.09|71.49|72.1|71.5|72.1|71.5|72.08|71.48|4
1737976970000|2025-01-27 11:22:50|72.11|71.51|72.12|71.52|72.13|71.53|72.11|71.51|8
1737976980000|2025-01-27 11:23:00|72.1|71.5|72.12|71.52|72.13|71.53|72.09|71.49|7
1737976990000|2025-01-27 11:23:10|72.11|71.51|72.13|71.53|72.15|71.55|72.11|71.51|9
1737977000000|2025-01-27 11:23:20|72.15|71.55|72.18|71.58|72.19|71.59|72.15|71.55|4
1737977010000|2025-01-27 11:23:30|72.17|71.57|72.2|71.6|72.2|71.6|72.13|71.53|9
1737977020000|2025-01-27 11:23:40|72.21|71.61|72.22|71.62|72.22|71.62|72.21|71.61|2
1737977030000|2025-01-27 11:23:50|72.21|71.61|72.22|71.62|72.22|71.62|72.21|71.61|2
1737977050000|2025-01-27 11:24:10|72.19|71.59|72.22|71.62|72.23|71.63|72.19|71.59|7
1737977060000|2025-01-27 11:24:20|72.21|71.61|72.2|71.6|72.23|71.63|72.2|71.6|7
1737977070000|2025-01-27 11:24:30|72.21|71.61|72.22|71.62|72.22|71.62|72.2|71.6|4
1737977080000|2025-01-27 11:24:40|72.23|71.63|72.23|71.63|72.23|71.63|72.23|71.63|1
1737977090000|2025-01-27 11:24:50|72.24|71.64|72.22|71.62|72.24|71.64|72.22|71.62|3
1737977100000|2025-01-27 11:25:00|72.21|71.61|72.21|71.61|72.23|71.63|72.2|71.6|5
1737977110000|2025-01-27 11:25:10|72.2|71.6|72.2|71.6|72.2|71.6|72.15|71.55|7
1737977120000|2025-01-27 11:25:20|72.19|71.59|72.15|71.55|72.19|71.59|72.15|71.55|4
1737977130000|2025-01-27 11:25:30|72.11|71.51|72.05|71.45|72.13|71.53|72.05|71.45|14
1737977140000|2025-01-27 11:25:40|72.04|71.44|72.05|71.45|72.05|71.45|72.04|71.44|4
1737977150000|2025-01-27 11:25:50|72.06|71.46|72.05|71.45|72.09|71.49|72.05|71.45|9
1737977160000|2025-01-27 11:26:00|72.04|71.44|72.1|71.5|72.1|71.5|72.04|71.44|9
1737977170000|2025-01-27 11:26:10|72.12|71.52|72.16|71.56|72.16|71.56|72.11|71.51|6
1737977180000|2025-01-27 11:26:20|72.15|71.55|72.2|71.6|72.21|71.61|72.13|71.53|17
1737977190000|2025-01-27 11:26:30|72.21|71.61|72.22|71.62|72.22|71.62|72.21|71.61|4
1737977220000|2025-01-27 11:27:00|72.21|71.61|72.16|71.56|72.22|71.62|72.13|71.53|11
1737977230000|2025-01-27 11:27:10|72.14|71.54|72.13|71.53|72.14|71.54|72.13|71.53|2
1737977250000|2025-01-27 11:27:30|72.14|71.54|72.14|71.54|72.14|71.54|72.14|71.54|1
1737977260000|2025-01-27 11:27:40|72.15|71.55|72.15|71.55|72.15|71.55|72.15|71.55|1
1737977270000|2025-01-27 11:27:50|72.16|71.56|72.21|71.61|72.21|71.61|72.16|71.56|12
1737977280000|2025-01-27 11:28:00|72.2|71.6|72.22|71.62|72.22|71.62|72.19|71.59|6
1737977290000|2025-01-27 11:28:10|72.21|71.61|72.14|71.54|72.21|71.61|72.14|71.54|5
1737977300000|2025-01-27 11:28:20|72.16|71.56|72.15|71.55|72.2|71.6|72.15|71.55|6
1737977310000|2025-01-27 11:28:30|72.16|71.56|72.15|71.55|72.16|71.56|72.15|71.55|2
1737977320000|2025-01-27 11:28:40|72.16|71.56|72.15|71.55|72.16|71.56|72.15|71.55|2
1737977340000|2025-01-27 11:29:00|72.13|71.53|72.15|71.55|72.15|71.55|72.13|71.53|4
1737977350000|2025-01-27 11:29:10|72.21|71.61|72.17|71.57|72.22|71.62|72.15|71.55|7
1737977360000|2025-01-27 11:29:20|72.2|71.6|72.21|71.61|72.22|71.62|72.17|71.57|8
1737977370000|2025-01-27 11:29:30|72.22|71.62|72.22|71.62|72.22|71.62|72.22|71.62|1
1737977390000|2025-01-27 11:29:50|72.2|71.6|72.22|71.62|72.23|71.63|72.2|71.6|5
1737977400000|2025-01-27 11:30:00|72.2|71.6|72.15|71.55|72.21|71.61|72.15|71.55|9
1737977410000|2025-01-27 11:30:10|72.16|71.56|72.21|71.61|72.22|71.62|72.16|71.56|12
1737977420000|2025-01-27 11:30:20|72.2|71.6|72.22|71.62|72.22|71.62|72.18|71.58|7
1737977440000|2025-01-27 11:30:40|72.19|71.59|72.14|71.54|72.22|71.62|72.14|71.54|9
1737977450000|2025-01-27 11:30:50|72.13|71.53|72.2|71.6|72.21|71.61|72.13|71.53|11
1737977460000|2025-01-27 11:31:00|72.19|71.59|72.14|71.54|72.19|71.59|72.13|71.53|6
1737977470000|2025-01-27 11:31:10|72.13|71.53|72.11|71.51|72.14|71.54|72.11|71.51|5
1737977480000|2025-01-27 11:31:20|72.07|71.47|72.06|71.46|72.12|71.52|72.06|71.46|12
1737977490000|2025-01-27 11:31:30|72.07|71.47|72.05|71.45|72.1|71.5|72.05|71.45|11
1737977500000|2025-01-27 11:31:40|72.04|71.44|72.03|71.43|72.07|71.47|72.03|71.43|8
1737977510000|2025-01-27 11:31:50|72.04|71.44|72.04|71.44|72.04|71.44|72.03|71.43|3
1737977520000|2025-01-27 11:32:00|72.05|71.45|72.06|71.46|72.1|71.5|72.05|71.45|14
1737977530000|2025-01-27 11:32:10|72.05|71.45|72.12|71.52|72.12|71.52|72.04|71.44|9
1737977540000|2025-01-27 11:32:20|72.13|71.53|72.12|71.52|72.13|71.53|72.12|71.52|2
1737977550000|2025-01-27 11:32:30|72.13|71.53|72.12|71.52|72.13|71.53|72.12|71.52|2
1737977560000|2025-01-27 11:32:40|72.13|71.53|72.13|71.53|72.13|71.53|72.13|71.53|1
1737977570000|2025-01-27 11:32:50|72.14|71.54|72.2|71.6|72.2|71.6|72.13|71.53|6
1737977580000|2025-01-27 11:33:00|72.19|71.59|72.19|71.59|72.19|71.59|72.19|71.59|1
1737977590000|2025-01-27 11:33:10|72.17|71.57|72.13|71.53|72.17|71.57|72.13|71.53|6
1737977600000|2025-01-27 11:33:20|72.14|71.54|72.21|71.61|72.21|71.61|72.14|71.54|4
1737977610000|2025-01-27 11:33:30|72.2|71.6|72.28|71.68|72.28|71.68|72.2|71.6|8
1737977620000|2025-01-27 11:33:40|72.29|71.69|72.29|71.69|72.31|71.71|72.29|71.69|5
1737977630000|2025-01-27 11:33:50|72.27|71.67|72.25|71.65|72.27|71.67|72.24|71.64|10
1737977640000|2025-01-27 11:34:00|72.28|71.68|72.28|71.68|72.29|71.69|72.23|71.63|9
1737977650000|2025-01-27 11:34:10|72.32|71.72|72.32|71.72|72.32|71.72|72.29|71.69|6
1737977670000|2025-01-27 11:34:30|72.3|71.7|72.3|71.7|72.3|71.7|72.3|71.7|1
1737977680000|2025-01-27 11:34:40|72.32|71.72|72.32|71.72|72.32|71.72|72.3|71.7|5
1737977690000|2025-01-27 11:34:50|72.33|71.73|72.33|71.73|72.33|71.73|72.32|71.72|3
1737977700000|2025-01-27 11:35:00|72.31|71.71|72.32|71.72|72.33|71.73|72.29|71.69|7
1737977720000|2025-01-27 11:35:20|72.31|71.71|72.31|71.71|72.31|71.71|72.28|71.68|6
1737977730000|2025-01-27 11:35:30|72.33|71.73|72.31|71.71|72.33|71.73|72.31|71.71|2
1737977740000|2025-01-27 11:35:40|72.3|71.7|72.25|71.65|72.3|71.7|72.24|71.64|9
1737977750000|2025-01-27 11:35:50|72.24|71.64|72.24|71.64|72.24|71.64|72.22|71.62|7
1737977760000|2025-01-27 11:36:00|72.25|71.65|72.23|71.63|72.25|71.65|72.21|71.61|7
1737977770000|2025-01-27 11:36:10|72.25|71.65|72.29|71.69|72.29|71.69|72.24|71.64|4
1737977780000|2025-01-27 11:36:20|72.28|71.68|72.29|71.69|72.29|71.69|72.28|71.68|2
1737977790000|2025-01-27 11:36:30|72.27|71.67|72.25|71.65|72.27|71.67|72.25|71.65|2
1737977800000|2025-01-27 11:36:40|72.24|71.64|72.23|71.63|72.25|71.65|72.23|71.63|5
1737977810000|2025-01-27 11:36:50|72.26|71.66|72.23|71.63|72.27|71.67|72.23|71.63|5
1737977820000|2025-01-27 11:37:00|72.21|71.61|72.13|71.53|72.21|71.61|72.13|71.53|8
1737977830000|2025-01-27 11:37:10|72.12|71.52|72.13|71.53|72.13|71.53|72.12|71.52|2
1737977840000|2025-01-27 11:37:20|72.11|71.51|72.12|71.52|72.12|71.52|72.1|71.5|3
1737977850000|2025-01-27 11:37:30|72.13|71.53|72.12|71.52|72.13|71.53|72.12|71.52|2
1737977880000|2025-01-27 11:38:00|72.13|71.53|72.12|71.52|72.13|71.53|72.12|71.52|2
1737977900000|2025-01-27 11:38:20|72.11|71.51|72.12|71.52|72.12|71.52|72.11|71.51|2
1737977910000|2025-01-27 11:38:30|72.14|71.54|72.1|71.5|72.14|71.54|72.1|71.5|5
1737977920000|2025-01-27 11:38:40|72.05|71.45|72.11|71.51|72.11|71.51|72.05|71.45|2
1737977940000|2025-01-27 11:39:00|72.1|71.5|72.05|71.45|72.11|71.51|72.05|71.45|6
1737977950000|2025-01-27 11:39:10|72.09|71.49|72.01|71.41|72.09|71.49|72.01|71.41|6
1737977960000|2025-01-27 11:39:20|72.02|71.42|72.01|71.41|72.03|71.43|72.01|71.41|8
1737977970000|2025-01-27 11:39:30|72.02|71.42|72.03|71.43|72.03|71.43|72.02|71.42|2
1737977980000|2025-01-27 11:39:40|72.02|71.42|72.01|71.41|72.02|71.42|72.01|71.41|2
1737977990000|2025-01-27 11:39:50|72|71.4|72.01|71.41|72.01|71.41|72|71.4|2
1737978000000|2025-01-27 11:40:00|72|71.4|72.01|71.41|72.01|71.41|71.96|71.36|9
1737978010000|2025-01-27 11:40:10|72|71.4|71.96|71.36|72|71.4|71.96|71.36|2
1737978020000|2025-01-27 11:40:20|72.01|71.41|71.99|71.39|72.01|71.41|71.99|71.39|3
1737978030000|2025-01-27 11:40:30|71.97|71.37|71.95|71.35|72.02|71.42|71.95|71.35|8
1737978040000|2025-01-27 11:40:40|71.96|71.36|72|71.4|72|71.4|71.95|71.35|5
1737978050000|2025-01-27 11:40:50|71.97|71.37|71.96|71.36|71.97|71.37|71.94|71.34|6
1737978060000|2025-01-27 11:41:00|71.95|71.35|72.01|71.41|72.01|71.41|71.95|71.35|4
1737978070000|2025-01-27 11:41:10|72|71.4|71.96|71.36|72|71.4|71.96|71.36|4
1737978080000|2025-01-27 11:41:20|71.95|71.35|71.95|71.35|71.96|71.36|71.95|71.35|7
1737978090000|2025-01-27 11:41:30|72|71.4|72|71.4|72|71.4|72|71.4|1
1737978100000|2025-01-27 11:41:40|71.99|71.39|71.95|71.35|71.99|71.39|71.95|71.35|5
1737978110000|2025-01-27 11:41:50|71.96|71.36|72|71.4|72|71.4|71.95|71.35|3
1737978120000|2025-01-27 11:42:00|71.99|71.39|71.99|71.39|71.99|71.39|71.99|71.39|1
1737978140000|2025-01-27 11:42:20|71.94|71.34|71.94|71.34|71.95|71.35|71.94|71.34|3
1737978150000|2025-01-27 11:42:30|71.95|71.35|71.95|71.35|71.95|71.35|71.95|71.35|1
1737978160000|2025-01-27 11:42:40|71.94|71.34|71.95|71.35|71.95|71.35|71.94|71.34|6
1737978170000|2025-01-27 11:42:50|71.99|71.39|71.95|71.35|71.99|71.39|71.94|71.34|4
1737978180000|2025-01-27 11:43:00|71.94|71.34|71.93|71.33|71.95|71.35|71.92|71.32|6
1737978190000|2025-01-27 11:43:10|71.94|71.34|71.94|71.34|71.96|71.36|71.94|71.34|4
1737978200000|2025-01-27 11:43:20|71.93|71.33|71.93|71.33|71.94|71.34|71.93|71.33|3
1737978210000|2025-01-27 11:43:30|71.94|71.34|71.93|71.33|71.99|71.39|71.93|71.33|9
1737978220000|2025-01-27 11:43:40|71.94|71.34|71.91|71.31|71.94|71.34|71.9|71.3|7
1737978230000|2025-01-27 11:43:50|71.92|71.32|71.91|71.31|71.92|71.32|71.9|71.3|4
1737978240000|2025-01-27 11:44:00|71.92|71.32|71.93|71.33|71.93|71.33|71.92|71.32|2
1737978250000|2025-01-27 11:44:10|71.94|71.34|71.99|71.39|71.99|71.39|71.93|71.33|4
1737978260000|2025-01-27 11:44:20|71.98|71.38|71.94|71.34|71.98|71.38|71.93|71.33|12
1737978270000|2025-01-27 11:44:30|71.93|71.33|71.94|71.34|71.94|71.34|71.93|71.33|12
1737978280000|2025-01-27 11:44:40|71.93|71.33|71.95|71.35|71.95|71.35|71.93|71.33|9
1737978290000|2025-01-27 11:44:50|71.94|71.34|71.94|71.34|71.95|71.35|71.94|71.34|3
1737978300000|2025-01-27 11:45:00|71.92|71.32|71.83|71.23|71.92|71.32|71.83|71.23|8
1737978310000|2025-01-27 11:45:10|71.84|71.24|71.86|71.26|71.91|71.31|71.84|71.24|10
1737978320000|2025-01-27 11:45:20|71.85|71.25|71.86|71.26|71.9|71.3|71.84|71.24|6
1737978330000|2025-01-27 11:45:30|71.85|71.25|71.89|71.29|71.89|71.29|71.85|71.25|4
1737978340000|2025-01-27 11:45:40|71.9|71.3|71.92|71.32|71.92|71.32|71.9|71.3|2
1737978350000|2025-01-27 11:45:50|71.9|71.3|71.87|71.27|71.9|71.3|71.87|71.27|2
1737978360000|2025-01-27 11:46:00|71.88|71.28|71.85|71.25|71.9|71.3|71.84|71.24|9
1737978370000|2025-01-27 11:46:10|71.9|71.3|71.93|71.33|71.94|71.34|71.9|71.3|5
1737978380000|2025-01-27 11:46:20|71.95|71.35|71.99|71.39|71.99|71.39|71.93|71.33|9
1737978390000|2025-01-27 11:46:30|71.96|71.36|71.97|71.37|71.97|71.37|71.93|71.33|4
1737978400000|2025-01-27 11:46:40|71.93|71.33|71.91|71.31|71.94|71.34|71.9|71.3|8
1737978410000|2025-01-27 11:46:50|71.95|71.35|71.91|71.31|71.95|71.35|71.91|71.31|2
1737978420000|2025-01-27 11:47:00|71.85|71.25|71.85|71.25|71.86|71.26|71.84|71.24|10
1737978430000|2025-01-27 11:47:10|71.84|71.24|71.89|71.29|71.89|71.29|71.84|71.24|3
1737978440000|2025-01-27 11:47:20|71.9|71.3|71.93|71.33|71.99|71.39|71.9|71.3|7
1737978450000|2025-01-27 11:47:30|71.94|71.34|71.95|71.35|71.97|71.37|71.94|71.34|11
1737978460000|2025-01-27 11:47:40|71.93|71.33|71.92|71.32|71.95|71.35|71.91|71.31|11
1737978470000|2025-01-27 11:47:50|71.93|71.33|71.99|71.39|71.99|71.39|71.93|71.33|3
1737978480000|2025-01-27 11:48:00|71.98|71.38|71.99|71.39|72.02|71.42|71.93|71.33|8
1737978490000|2025-01-27 11:48:10|72|71.4|72|71.4|72|71.4|72|71.4|1
1737978510000|2025-01-27 11:48:30|71.99|71.39|71.96|71.36|71.99|71.39|71.95|71.35|8
1737978520000|2025-01-27 11:48:40|71.97|71.37|71.98|71.38|71.98|71.38|71.94|71.34|3
1737978530000|2025-01-27 11:48:50|71.99|71.39|71.95|71.35|71.99|71.39|71.94|71.34|3
1737978540000|2025-01-27 11:49:00|71.98|71.38|72.04|71.44|72.04|71.44|71.98|71.38|7
1737978550000|2025-01-27 11:49:10|72.01|71.41|72|71.4|72.02|71.42|71.98|71.38|7
1737978560000|2025-01-27 11:49:20|72.01|71.41|72|71.4|72.01|71.41|72|71.4|2
1737978570000|2025-01-27 11:49:30|72.01|71.41|72.01|71.41|72.01|71.41|72.01|71.41|1
1737978590000|2025-01-27 11:49:50|71.99|71.39|71.95|71.35|71.99|71.39|71.95|71.35|5
1737978600000|2025-01-27 11:50:00|72|71.4|71.95|71.35|72|71.4|71.94|71.34|17
1737978610000|2025-01-27 11:50:10|71.94|71.34|71.93|71.33|71.94|71.34|71.92|71.32|4
1737978640000|2025-01-27 11:50:40|71.9|71.3|71.92|71.32|71.92|71.32|71.9|71.3|2
1737978650000|2025-01-27 11:50:50|71.94|71.34|71.94|71.34|71.94|71.34|71.94|71.34|1
1737978660000|2025-01-27 11:51:00|71.93|71.33|71.9|71.3|71.93|71.33|71.9|71.3|4
1737978670000|2025-01-27 11:51:10|71.89|71.29|71.92|71.32|71.92|71.32|71.89|71.29|4
1737978680000|2025-01-27 11:51:20|71.91|71.31|71.93|71.33|71.93|71.33|71.91|71.31|3
1737978690000|2025-01-27 11:51:30|71.94|71.34|71.92|71.32|71.94|71.34|71.9|71.3|5
1737978700000|2025-01-27 11:51:40|71.91|71.31|71.91|71.31|71.91|71.31|71.91|71.31|1
1737978730000|2025-01-27 11:52:10|71.92|71.32|71.99|71.39|72|71.4|71.92|71.32|10
1737978740000|2025-01-27 11:52:20|71.94|71.34|71.93|71.33|71.95|71.35|71.92|71.32|5
1737978750000|2025-01-27 11:52:30|71.91|71.31|71.91|71.31|71.91|71.31|71.91|71.31|1
1737978770000|2025-01-27 11:52:50|71.85|71.25|71.89|71.29|71.9|71.3|71.83|71.23|5
1737978780000|2025-01-27 11:53:00|71.88|71.28|71.89|71.29|71.89|71.29|71.86|71.26|4
1737978790000|2025-01-27 11:53:10|71.91|71.31|71.92|71.32|71.92|71.32|71.91|71.31|2
1737978800000|2025-01-27 11:53:20|71.91|71.31|71.93|71.33|71.94|71.34|71.91|71.31|3
1737978810000|2025-01-27 11:53:30|71.94|71.34|71.98|71.38|71.99|71.39|71.94|71.34|4
1737978830000|2025-01-27 11:53:50|71.94|71.34|71.97|71.37|71.97|71.37|71.94|71.34|7
1737978840000|2025-01-27 11:54:00|71.95|71.35|71.91|71.31|71.95|71.35|71.91|71.31|4
1737978850000|2025-01-27 11:54:10|71.92|71.32|71.92|71.32|71.92|71.32|71.92|71.32|1
1737978860000|2025-01-27 11:54:20|71.91|71.31|71.92|71.32|71.94|71.34|71.91|71.31|3
1737978870000|2025-01-27 11:54:30|71.93|71.33|71.93|71.33|71.93|71.33|71.93|71.33|1
1737978890000|2025-01-27 11:54:50|71.92|71.32|71.91|71.31|71.93|71.33|71.91|71.31|5
1737978900000|2025-01-27 11:55:00|71.92|71.32|71.94|71.34|71.94|71.34|71.92|71.32|3
1737978910000|2025-01-27 11:55:10|71.93|71.33|71.93|71.33|71.93|71.33|71.92|71.32|5
1737978920000|2025-01-27 11:55:20|71.94|71.34|71.92|71.32|71.94|71.34|71.92|71.32|3
1737978930000|2025-01-27 11:55:30|71.93|71.33|71.93|71.33|71.93|71.33|71.93|71.33|1
1737978940000|2025-01-27 11:55:40|71.91|71.31|71.91|71.31|71.91|71.31|71.91|71.31|1
1737978950000|2025-01-27 11:55:50|71.92|71.32|71.92|71.32|71.92|71.32|71.92|71.32|1
1737978960000|2025-01-27 11:56:00|71.91|71.31|71.85|71.25|71.91|71.31|71.84|71.24|4
1737978970000|2025-01-27 11:56:10|71.84|71.24|71.84|71.24|71.84|71.24|71.84|71.24|1
1737978980000|2025-01-27 11:56:20|71.86|71.26|71.84|71.24|71.86|71.26|71.84|71.24|3
1737979070000|2025-01-27 11:57:50|71.83|71.23|71.82|71.22|71.83|71.23|71.81|71.21|4
1737979090000|2025-01-27 11:58:10|71.83|71.23|71.83|71.23|71.83|71.23|71.83|71.23|1
1737979100000|2025-01-27 11:58:20|71.82|71.22|71.82|71.22|71.82|71.22|71.82|71.22|1
1737979110000|2025-01-27 11:58:30|71.83|71.23|71.82|71.22|71.83|71.23|71.82|71.22|2
1737979120000|2025-01-27 11:58:40|71.81|71.21|71.81|71.21|71.81|71.21|71.8|71.2|3
1737979130000|2025-01-27 11:58:50|71.8|71.2|71.8|71.2|71.8|71.2|71.74|71.14|10
1737979140000|2025-01-27 11:59:00|71.79|71.19|71.8|71.2|71.81|71.21|71.79|71.19|3
1737979150000|2025-01-27 11:59:10|71.77|71.17|71.77|71.17|71.77|71.17|71.77|71.17|1
1737979160000|2025-01-27 11:59:20|71.75|71.15|71.75|71.15|71.75|71.15|71.75|71.15|1
1737979170000|2025-01-27 11:59:30|71.74|71.14|71.73|71.13|71.74|71.14|71.73|71.13|2
1737979180000|2025-01-27 11:59:40|71.72|71.12|71.72|71.12|71.73|71.13|71.71|71.11|4
1737979190000|2025-01-27 11:59:50|71.71|71.11|71.65|71.05|71.71|71.11|71.65|71.05|3
1737979200000|2025-01-27 12:00:00|71.67|71.07|71.7|71.1|71.7|71.1|71.65|71.05|11
1737979210000|2025-01-27 12:00:10|71.72|71.12|71.72|71.12|71.72|71.12|71.7|71.1|4
1737979220000|2025-01-27 12:00:20|71.71|71.11|71.66|71.06|71.71|71.11|71.64|71.04|10
1737979230000|2025-01-27 12:00:30|71.7|71.1|71.66|71.06|71.7|71.1|71.64|71.04|8
1737979240000|2025-01-27 12:00:40|71.7|71.1|71.72|71.12|71.72|71.12|71.7|71.1|2
1737979250000|2025-01-27 12:00:50|71.71|71.11|71.71|71.11|71.74|71.14|71.71|71.11|4
1737979260000|2025-01-27 12:01:00|71.67|71.07|71.64|71.04|71.67|71.07|71.64|71.04|6
1737979270000|2025-01-27 12:01:10|71.66|71.06|71.64|71.04|71.7|71.1|71.64|71.04|10
1737979280000|2025-01-27 12:01:20|71.62|71.02|71.6|71|71.62|71.02|71.6|71|3
1737979290000|2025-01-27 12:01:30|71.56|70.96|71.61|71.01|71.61|71.01|71.54|70.94|9
1737979300000|2025-01-27 12:01:40|71.6|71|71.6|71|71.62|71.02|71.54|70.94|9
1737979310000|2025-01-27 12:01:50|71.62|71.02|71.62|71.02|71.64|71.04|71.62|71.02|3
1737979320000|2025-01-27 12:02:00|71.63|71.03|71.7|71.1|71.71|71.11|71.63|71.03|6
1737979330000|2025-01-27 12:02:10|71.69|71.09|71.71|71.11|71.72|71.12|71.69|71.09|4
1737979340000|2025-01-27 12:02:20|71.7|71.1|71.71|71.11|71.71|71.11|71.7|71.1|2
1737979350000|2025-01-27 12:02:30|71.7|71.1|71.64|71.04|71.7|71.1|71.63|71.03|6
1737979360000|2025-01-27 12:02:40|71.65|71.05|71.63|71.03|71.65|71.05|71.61|71.01|5
1737979370000|2025-01-27 12:02:50|71.62|71.02|71.62|71.02|71.62|71.02|71.62|71.02|1
1737979380000|2025-01-27 12:03:00|71.63|71.03|71.71|71.11|71.71|71.11|71.63|71.03|11
1737979390000|2025-01-27 12:03:10|71.7|71.1|71.62|71.02|71.7|71.1|71.62|71.02|13
1737979400000|2025-01-27 12:03:20|71.63|71.03|71.63|71.03|71.68|71.08|71.62|71.02|9
1737979410000|2025-01-27 12:03:30|71.64|71.04|71.7|71.1|71.7|71.1|71.64|71.04|2
1737979420000|2025-01-27 12:03:40|71.73|71.13|71.7|71.1|71.73|71.13|71.69|71.09|7
1737979430000|2025-01-27 12:03:50|71.69|71.09|71.7|71.1|71.7|71.1|71.64|71.04|20
1737979440000|2025-01-27 12:04:00|71.71|71.11|71.72|71.12|71.72|71.12|71.69|71.09|8
1737979470000|2025-01-27 12:04:30|71.69|71.09|71.69|71.09|71.71|71.11|71.68|71.08|7
1737979480000|2025-01-27 12:04:40|71.68|71.08|71.69|71.09|71.7|71.1|71.65|71.05|12
1737979490000|2025-01-27 12:04:50|71.7|71.1|71.72|71.12|71.73|71.13|71.68|71.08|7
1737979500000|2025-01-27 12:05:00|71.73|71.13|71.79|71.19|71.79|71.19|71.72|71.12|7
1737979510000|2025-01-27 12:05:10|71.8|71.2|71.84|71.24|71.88|71.28|71.8|71.2|5
1737979520000|2025-01-27 12:05:20|71.83|71.23|71.84|71.24|71.84|71.24|71.82|71.22|7
1737979530000|2025-01-27 12:05:30|71.83|71.23|71.83|71.23|71.84|71.24|71.82|71.22|5
1737979540000|2025-01-27 12:05:40|71.84|71.24|71.9|71.3|71.9|71.3|71.84|71.24|6
1737979550000|2025-01-27 12:05:50|71.91|71.31|71.92|71.32|71.92|71.32|71.91|71.31|2
1737979560000|2025-01-27 12:06:00|71.91|71.31|71.89|71.29|71.91|71.31|71.89|71.29|4
1737979570000|2025-01-27 12:06:10|71.88|71.28|71.95|71.35|71.95|71.35|71.84|71.24|10
1737979580000|2025-01-27 12:06:20|71.98|71.38|72.02|71.42|72.02|71.42|71.98|71.38|3
1737979590000|2025-01-27 12:06:30|72.04|71.44|72.04|71.44|72.04|71.44|72.04|71.44|1
1737979600000|2025-01-27 12:06:40|72.03|71.43|72.08|71.48|72.08|71.48|72.03|71.43|4
1737979610000|2025-01-27 12:06:50|72.09|71.49|72.1|71.5|72.1|71.5|72.09|71.49|2
1737979620000|2025-01-27 12:07:00|72.09|71.49|72.11|71.51|72.11|71.51|72.09|71.49|3
1737979630000|2025-01-27 12:07:10|72.1|71.5|72.1|71.5|72.1|71.5|72.1|71.5|1
1737979640000|2025-01-27 12:07:20|72.09|71.49|72.13|71.53|72.13|71.53|72.05|71.45|12
1737979650000|2025-01-27 12:07:30|72.12|71.52|72.14|71.54|72.14|71.54|72.12|71.52|2
1737979660000|2025-01-27 12:07:40|72.13|71.53|72.14|71.54|72.14|71.54|72.13|71.53|2
1737979670000|2025-01-27 12:07:50|72.13|71.53|72.2|71.6|72.2|71.6|72.13|71.53|7
1737979680000|2025-01-27 12:08:00|72.21|71.61|72.19|71.59|72.23|71.63|72.15|71.55|9
1737979690000|2025-01-27 12:08:10|72.2|71.6|72.22|71.62|72.22|71.62|72.16|71.56|7
1737979700000|2025-01-27 12:08:20|72.2|71.6|72.22|71.62|72.22|71.62|72.2|71.6|3
1737979720000|2025-01-27 12:08:40|72.21|71.61|72.21|71.61|72.21|71.61|72.21|71.61|1
1737979730000|2025-01-27 12:08:50|72.22|71.62|72.21|71.61|72.23|71.63|72.21|71.61|4
1737979740000|2025-01-27 12:09:00|72.16|71.56|72.16|71.56|72.16|71.56|72.14|71.54|4
1737979750000|2025-01-27 12:09:10|72.15|71.55|72.16|71.56|72.16|71.56|72.14|71.54|5
1737979760000|2025-01-27 12:09:20|72.15|71.55|72.14|71.54|72.15|71.55|72.14|71.54|4
1737979770000|2025-01-27 12:09:30|72.13|71.53|72.13|71.53|72.13|71.53|72.12|71.52|3
1737979780000|2025-01-27 12:09:40|72.12|71.52|72.12|71.52|72.12|71.52|72.12|71.52|1
1737979790000|2025-01-27 12:09:50|72.13|71.53|72.13|71.53|72.13|71.53|72.13|71.53|1
1737979800000|2025-01-27 12:10:00|72.11|71.51|72.13|71.53|72.13|71.53|72.11|71.51|2
1737979810000|2025-01-27 12:10:10|72.11|71.51|72.2|71.6|72.2|71.6|72.11|71.51|9
1737979820000|2025-01-27 12:10:20|72.21|71.61|72.22|71.62|72.22|71.62|72.21|71.61|2
1737979840000|2025-01-27 12:10:40|72.15|71.55|72.2|71.6|72.21|71.61|72.15|71.55|10
1737979850000|2025-01-27 12:10:50|72.15|71.55|72.21|71.61|72.22|71.62|72.15|71.55|7
1737979860000|2025-01-27 12:11:00|72.22|71.62|72.21|71.61|72.22|71.62|72.21|71.61|2
1737979880000|2025-01-27 12:11:20|72.14|71.54|72.15|71.55|72.15|71.55|72.14|71.54|4
1737979890000|2025-01-27 12:11:30|72.14|71.54|72.14|71.54|72.15|71.55|72.14|71.54|5
1737979920000|2025-01-27 12:12:00|72.15|71.55|72.14|71.54|72.15|71.55|72.14|71.54|4
1737979930000|2025-01-27 12:12:10|72.15|71.55|72.15|71.55|72.15|71.55|72.13|71.53|7
1737979940000|2025-01-27 12:12:20|72.14|71.54|72.14|71.54|72.14|71.54|72.14|71.54|1
1737979950000|2025-01-27 12:12:30|72.15|71.55|72.14|71.54|72.15|71.55|72.14|71.54|4
1737979960000|2025-01-27 12:12:40|72.13|71.53|72.14|71.54|72.15|71.55|72.13|71.53|5
1737979980000|2025-01-27 12:13:00|72.15|71.55|72.14|71.54|72.16|71.56|72.14|71.54|4
1737979990000|2025-01-27 12:13:10|72.15|71.55|72.14|71.54|72.15|71.55|72.14|71.54|2
1737980000000|2025-01-27 12:13:20|72.15|71.55|72.14|71.54|72.15|71.55|72.14|71.54|4
1737980030000|2025-01-27 12:13:50|72.16|71.56|72.14|71.54|72.16|71.56|72.14|71.54|5
1737980040000|2025-01-27 12:14:00|72.11|71.51|72.09|71.49|72.11|71.51|72.09|71.49|3
1737980050000|2025-01-27 12:14:10|72.1|71.5|72.09|71.49|72.1|71.5|72.09|71.49|2
1737980070000|2025-01-27 12:14:30|72.1|71.5|72.05|71.45|72.1|71.5|72.04|71.44|5
1737980090000|2025-01-27 12:14:50|72.04|71.44|72.04|71.44|72.06|71.46|72.04|71.44|4
1737980100000|2025-01-27 12:15:00|72.01|71.41|72.04|71.44|72.04|71.44|71.96|71.36|11
1737980110000|2025-01-27 12:15:10|72.01|71.41|72.04|71.44|72.05|71.45|72.01|71.41|4
1737980130000|2025-01-27 12:15:30|72.05|71.45|72.05|71.45|72.13|71.53|72.05|71.45|12
1737980140000|2025-01-27 12:15:40|72.06|71.46|72.11|71.51|72.11|71.51|72.05|71.45|9
1737980150000|2025-01-27 12:15:50|72.12|71.52|72.12|71.52|72.12|71.52|72.06|71.46|7
1737980160000|2025-01-27 12:16:00|72.07|71.47|72.03|71.43|72.07|71.47|72.03|71.43|4
1737980170000|2025-01-27 12:16:10|71.98|71.38|71.95|71.35|71.98|71.38|71.95|71.35|6
1737980180000|2025-01-27 12:16:20|71.9|71.3|71.93|71.33|71.93|71.33|71.9|71.3|2
1737980190000|2025-01-27 12:16:30|71.89|71.29|71.87|71.27|71.89|71.29|71.87|71.27|3
1737980200000|2025-01-27 12:16:40|71.92|71.32|71.95|71.35|71.95|71.35|71.9|71.3|9
1737980210000|2025-01-27 12:16:50|71.96|71.36|71.94|71.34|71.96|71.36|71.92|71.32|5
1737980220000|2025-01-27 12:17:00|71.95|71.35|72|71.4|72.02|71.42|71.95|71.35|5
1737980230000|2025-01-27 12:17:10|72.02|71.42|71.94|71.34|72.02|71.42|71.94|71.34|7
1737980240000|2025-01-27 12:17:20|71.93|71.33|71.95|71.35|71.97|71.37|71.93|71.33|6
1737980250000|2025-01-27 12:17:30|71.94|71.34|71.94|71.34|71.94|71.34|71.94|71.34|1
1737980280000|2025-01-27 12:18:00|71.92|71.32|71.92|71.32|71.92|71.32|71.92|71.32|1
1737980290000|2025-01-27 12:18:10|71.91|71.31|71.94|71.34|71.94|71.34|71.91|71.31|5
1737980300000|2025-01-27 12:18:20|71.93|71.33|71.86|71.26|71.93|71.33|71.85|71.25|6
1737980310000|2025-01-27 12:18:30|71.87|71.27|71.85|71.25|71.87|71.27|71.85|71.25|7
1737980320000|2025-01-27 12:18:40|71.86|71.26|71.87|71.27|71.88|71.28|71.85|71.25|7
1737980330000|2025-01-27 12:18:50|71.86|71.26|71.85|71.25|71.86|71.26|71.85|71.25|2
1737980340000|2025-01-27 12:19:00|71.84|71.24|71.84|71.24|71.85|71.25|71.78|71.18|8
1737980350000|2025-01-27 12:19:10|71.79|71.19|71.76|71.16|71.82|71.22|71.76|71.16|6
1737980360000|2025-01-27 12:19:20|71.75|71.15|71.75|71.15|71.76|71.16|71.75|71.15|3
1737980370000|2025-01-27 12:19:30|71.76|71.16|71.73|71.13|71.76|71.16|71.73|71.13|6
1737980380000|2025-01-27 12:19:40|71.74|71.14|71.74|71.14|71.74|71.14|71.74|71.14|1
1737980390000|2025-01-27 12:19:50|71.75|71.15|71.75|71.15|71.75|71.15|71.74|71.14|3
1737980400000|2025-01-27 12:20:00|71.74|71.14|71.73|71.13|71.74|71.14|71.73|71.13|2
1737980410000|2025-01-27 12:20:10|71.72|71.12|71.73|71.13|71.74|71.14|71.72|71.12|8
1737980420000|2025-01-27 12:20:20|71.74|71.14|71.75|71.15|71.75|71.15|71.73|71.13|4
1737980430000|2025-01-27 12:20:30|71.76|71.16|71.8|71.2|71.82|71.22|71.76|71.16|5
1737980440000|2025-01-27 12:20:40|71.79|71.19|71.76|71.16|71.81|71.21|71.76|71.16|6
1737980450000|2025-01-27 12:20:50|71.75|71.15|71.75|71.15|71.76|71.16|71.74|71.14|4
1737980460000|2025-01-27 12:21:00|71.74|71.14|71.67|71.07|71.74|71.14|71.67|71.07|7
1737980470000|2025-01-27 12:21:10|71.68|71.08|71.66|71.06|71.68|71.08|71.66|71.06|9
1737980480000|2025-01-27 12:21:20|71.64|71.04|71.64|71.04|71.64|71.04|71.64|71.04|1
1737980490000|2025-01-27 12:21:30|71.65|71.05|71.65|71.05|71.65|71.05|71.65|71.05|1
1737980500000|2025-01-27 12:21:40|71.64|71.04|71.64|71.04|71.66|71.06|71.64|71.04|4
1737980520000|2025-01-27 12:22:00|71.65|71.05|71.72|71.12|71.72|71.12|71.65|71.05|7
1737980530000|2025-01-27 12:22:10|71.74|71.14|71.74|71.14|71.74|71.14|71.74|71.14|1
1737980550000|2025-01-27 12:22:30|71.75|71.15|71.75|71.15|71.75|71.15|71.75|71.15|1
1737980560000|2025-01-27 12:22:40|71.74|71.14|71.72|71.12|71.74|71.14|71.71|71.11|5
1737980570000|2025-01-27 12:22:50|71.67|71.07|71.67|71.07|71.68|71.08|71.66|71.06|7
1737980580000|2025-01-27 12:23:00|71.72|71.12|71.74|71.14|71.74|71.14|71.66|71.06|8
1737980590000|2025-01-27 12:23:10|71.75|71.15|71.73|71.13|71.75|71.15|71.67|71.07|8
1737980600000|2025-01-27 12:23:20|71.74|71.14|71.74|71.14|71.74|71.14|71.7|71.1|8
1737980610000|2025-01-27 12:23:30|71.73|71.13|71.74|71.14|71.74|71.14|71.72|71.12|3
1737980620000|2025-01-27 12:23:40|71.73|71.13|71.8|71.2|71.8|71.2|71.73|71.13|8
1737980630000|2025-01-27 12:23:50|71.81|71.21|71.83|71.23|71.83|71.23|71.81|71.21|3
1737980640000|2025-01-27 12:24:00|71.82|71.22|71.81|71.21|71.82|71.22|71.81|71.21|4
1737980650000|2025-01-27 12:24:10|71.77|71.17|71.74|71.14|71.77|71.17|71.74|71.14|6
1737980660000|2025-01-27 12:24:20|71.75|71.15|71.76|71.16|71.76|71.16|71.75|71.15|2
1737980670000|2025-01-27 12:24:30|71.75|71.15|71.75|71.15|71.75|71.15|71.75|71.15|1
1737980680000|2025-01-27 12:24:40|71.73|71.13|71.73|71.13|71.73|71.13|71.73|71.13|1
1737980690000|2025-01-27 12:24:50|71.72|71.12|71.75|71.15|71.75|71.15|71.72|71.12|4
1737980700000|2025-01-27 12:25:00|71.77|71.17|71.75|71.15|71.81|71.21|71.75|71.15|4
1737980710000|2025-01-27 12:25:10|71.77|71.17|71.76|71.16|71.78|71.18|71.75|71.15|9
1737980720000|2025-01-27 12:25:20|71.77|71.17|71.76|71.16|71.81|71.21|71.76|71.16|8
1737980730000|2025-01-27 12:25:30|71.77|71.17|71.81|71.21|71.81|71.21|71.76|71.16|14
1737980740000|2025-01-27 12:25:40|71.8|71.2|71.8|71.2|71.8|71.2|71.77|71.17|4
1737980750000|2025-01-27 12:25:50|71.81|71.21|71.81|71.21|71.83|71.23|71.8|71.2|8
1737980760000|2025-01-27 12:26:00|71.82|71.22|71.81|71.21|71.84|71.24|71.81|71.21|7
1737980770000|2025-01-27 12:26:10|71.76|71.16|71.74|71.14|71.76|71.16|71.74|71.14|3
1737980780000|2025-01-27 12:26:20|71.73|71.13|71.74|71.14|71.74|71.14|71.73|71.13|2
1737980790000|2025-01-27 12:26:30|71.75|71.15|71.74|71.14|71.75|71.15|71.74|71.14|2
1737980800000|2025-01-27 12:26:40|71.73|71.13|71.75|71.15|71.77|71.17|71.73|71.13|6
1737980810000|2025-01-27 12:26:50|71.74|71.14|71.73|71.13|71.74|71.14|71.72|71.12|3
1737980820000|2025-01-27 12:27:00|71.74|71.14|71.74|71.14|71.76|71.16|71.72|71.12|7
1737980830000|2025-01-27 12:27:10|71.72|71.12|71.73|71.13|71.74|71.14|71.72|71.12|3
1737980840000|2025-01-27 12:27:20|71.75|71.15|71.74|71.14|71.76|71.16|71.74|71.14|4
1737980860000|2025-01-27 12:27:40|71.73|71.13|71.68|71.08|71.73|71.13|71.67|71.07|6
1737980870000|2025-01-27 12:27:50|71.66|71.06|71.67|71.07|71.67|71.07|71.65|71.05|3
1737980880000|2025-01-27 12:28:00|71.66|71.06|71.65|71.05|71.66|71.06|71.65|71.05|4
1737980890000|2025-01-27 12:28:10|71.64|71.04|71.64|71.04|71.64|71.04|71.63|71.03|3
1737980900000|2025-01-27 12:28:20|71.65|71.05|71.65|71.05|71.65|71.05|71.65|71.05|1
1737980910000|2025-01-27 12:28:30|71.64|71.04|71.63|71.03|71.64|71.04|71.62|71.02|3
1737980930000|2025-01-27 12:28:50|71.58|70.98|71.56|70.96|71.58|70.98|71.56|70.96|7
1737980940000|2025-01-27 12:29:00|71.55|70.95|71.46|70.86|71.55|70.95|71.46|70.86|7
1737980950000|2025-01-27 12:29:10|71.48|70.88|71.52|70.92|71.54|70.94|71.47|70.87|7
1737980960000|2025-01-27 12:29:20|71.53|70.93|71.55|70.95|71.56|70.96|71.53|70.93|6
1737980970000|2025-01-27 12:29:30|71.54|70.94|71.55|70.95|71.55|70.95|71.54|70.94|2
1737980980000|2025-01-27 12:29:40|71.56|70.96|71.64|71.04|71.64|71.04|71.56|70.96|5
1737980990000|2025-01-27 12:29:50|71.63|71.03|71.66|71.06|71.71|71.11|71.63|71.03|8
1737981000000|2025-01-27 12:30:00|71.65|71.05|71.62|71.02|71.65|71.05|71.62|71.02|4
1737981010000|2025-01-27 12:30:10|71.59|70.99|71.57|70.97|71.6|71|71.57|70.97|7
1737981020000|2025-01-27 12:30:20|71.59|70.99|71.57|70.97|71.63|71.03|71.56|70.96|10
1737981030000|2025-01-27 12:30:30|71.56|70.96|71.56|70.96|71.57|70.97|71.56|70.96|3
1737981040000|2025-01-27 12:30:40|71.55|70.95|71.54|70.94|71.55|70.95|71.53|70.93|6
1737981050000|2025-01-27 12:30:50|71.56|70.96|71.52|70.92|71.56|70.96|71.52|70.92|4
1737981060000|2025-01-27 12:31:00|71.53|70.93|71.54|70.94|71.56|70.96|71.53|70.93|4
1737981070000|2025-01-27 12:31:10|71.55|70.95|71.54|70.94|71.57|70.97|71.54|70.94|6
1737981080000|2025-01-27 12:31:20|71.53|70.93|71.55|70.95|71.55|70.95|71.53|70.93|2
1737981090000|2025-01-27 12:31:30|71.54|70.94|71.53|70.93|71.54|70.94|71.52|70.92|4
1737981100000|2025-01-27 12:31:40|71.54|70.94|71.57|70.97|71.57|70.97|71.54|70.94|4
1737981110000|2025-01-27 12:31:50|71.56|70.96|71.55|70.95|71.56|70.96|71.55|70.95|2
1737981120000|2025-01-27 12:32:00|71.54|70.94|71.53|70.93|71.54|70.94|71.47|70.87|7
1737981130000|2025-01-27 12:32:10|71.5|70.9|71.47|70.87|71.5|70.9|71.47|70.87|3
1737981140000|2025-01-27 12:32:20|71.53|70.93|71.54|70.94|71.54|70.94|71.53|70.93|2
1737981150000|2025-01-27 12:32:30|71.55|70.95|71.55|70.95|71.55|70.95|71.55|70.95|1
1737981160000|2025-01-27 12:32:40|71.61|71.01|71.6|71|71.62|71.02|71.57|70.97|9
1737981170000|2025-01-27 12:32:50|71.61|71.01|71.64|71.04|71.65|71.05|71.61|71.01|5
1737981180000|2025-01-27 12:33:00|71.63|71.03|71.65|71.05|71.65|71.05|71.61|71.01|4
1737981190000|2025-01-27 12:33:10|71.63|71.03|71.64|71.04|71.64|71.04|71.63|71.03|2
1737981200000|2025-01-27 12:33:20|71.66|71.06|71.71|71.11|71.71|71.11|71.65|71.05|4
1737981210000|2025-01-27 12:33:30|71.67|71.07|71.65|71.05|71.71|71.11|71.65|71.05|7
1737981220000|2025-01-27 12:33:40|71.66|71.06|71.66|71.06|71.67|71.07|71.65|71.05|7
1737981230000|2025-01-27 12:33:50|71.65|71.05|71.64|71.04|71.65|71.05|71.64|71.04|2
1737981240000|2025-01-27 12:34:00|71.65|71.05|71.66|71.06|71.66|71.06|71.65|71.05|2
1737981260000|2025-01-27 12:34:20|71.74|71.14|71.74|71.14|71.74|71.14|71.74|71.14|1
1737981270000|2025-01-27 12:34:30|71.75|71.15|71.72|71.12|71.75|71.15|71.67|71.07|9
1737981280000|2025-01-27 12:34:40|71.73|71.13|71.73|71.13|71.73|71.13|71.71|71.11|7
1737981300000|2025-01-27 12:35:00|71.72|71.12|71.75|71.15|71.75|71.15|71.72|71.12|4
1737981310000|2025-01-27 12:35:10|71.76|71.16|71.83|71.23|71.83|71.23|71.76|71.16|6
1737981320000|2025-01-27 12:35:20|71.82|71.22|71.81|71.21|71.82|71.22|71.8|71.2|6
1737981330000|2025-01-27 12:35:30|71.82|71.22|71.85|71.25|71.9|71.3|71.82|71.22|14
1737981350000|2025-01-27 12:35:50|71.86|71.26|71.84|71.24|71.86|71.26|71.84|71.24|3
1737981360000|2025-01-27 12:36:00|71.82|71.22|71.76|71.16|71.82|71.22|71.74|71.14|11
1737981370000|2025-01-27 12:36:10|71.75|71.15|71.74|71.14|71.75|71.15|71.74|71.14|2
1737981380000|2025-01-27 12:36:20|71.76|71.16|71.82|71.22|71.82|71.22|71.76|71.16|5
1737981390000|2025-01-27 12:36:30|71.8|71.2|71.85|71.25|71.86|71.26|71.8|71.2|6
1737981400000|2025-01-27 12:36:40|71.84|71.24|71.84|71.24|71.85|71.25|71.83|71.23|5
1737981410000|2025-01-27 12:36:50|71.83|71.23|71.77|71.17|71.83|71.23|71.77|71.17|5
1737981420000|2025-01-27 12:37:00|71.81|71.21|71.83|71.23|71.83|71.23|71.81|71.21|3
1737981430000|2025-01-27 12:37:10|71.84|71.24|71.82|71.22|71.84|71.24|71.82|71.22|3
1737981440000|2025-01-27 12:37:20|71.83|71.23|71.81|71.21|71.84|71.24|71.81|71.21|4
1737981450000|2025-01-27 12:37:30|71.82|71.22|71.82|71.22|71.83|71.23|71.81|71.21|4
1737981460000|2025-01-27 12:37:40|71.83|71.23|71.82|71.22|71.83|71.23|71.82|71.22|2
1737981470000|2025-01-27 12:37:50|71.83|71.23|71.84|71.24|71.84|71.24|71.83|71.23|2
1737981480000|2025-01-27 12:38:00|71.86|71.26|71.91|71.31|71.91|71.31|71.85|71.25|11
1737981490000|2025-01-27 12:38:10|71.88|71.28|71.85|71.25|71.9|71.3|71.84|71.24|10
1737981510000|2025-01-27 12:38:30|71.84|71.24|71.84|71.24|71.84|71.24|71.83|71.23|3
1737981530000|2025-01-27 12:38:50|71.85|71.25|71.91|71.31|71.91|71.31|71.84|71.24|16
1737981540000|2025-01-27 12:39:00|71.9|71.3|72.02|71.42|72.02|71.42|71.85|71.25|10
1737981550000|2025-01-27 12:39:10|72.03|71.43|72.02|71.42|72.03|71.43|72|71.4|4
1737981560000|2025-01-27 12:39:20|72.03|71.43|72.03|71.43|72.03|71.43|72.03|71.43|1
1737981570000|2025-01-27 12:39:30|72.02|71.42|72.02|71.42|72.02|71.42|72.02|71.42|1
1737981590000|2025-01-27 12:39:50|72.03|71.43|72.02|71.42|72.03|71.43|72.02|71.42|2
1737981600000|2025-01-27 12:40:00|71.98|71.38|72.04|71.44|72.04|71.44|71.95|71.35|10
1737981610000|2025-01-27 12:40:10|72.05|71.45|72.12|71.52|72.12|71.52|72.05|71.45|7
1737981620000|2025-01-27 12:40:20|72.11|71.51|72.12|71.52|72.13|71.53|72.1|71.5|5
1737981630000|2025-01-27 12:40:30|72.07|71.47|72.07|71.47|72.11|71.51|72.04|71.44|14
1737981640000|2025-01-27 12:40:40|72.06|71.46|72.04|71.44|72.06|71.46|72.03|71.43|4
1737981650000|2025-01-27 12:40:50|72.05|71.45|72.05|71.45|72.06|71.46|72.05|71.45|3
1737981660000|2025-01-27 12:41:00|72.04|71.44|72.04|71.44|72.04|71.44|72.04|71.44|1
1737981670000|2025-01-27 12:41:10|72.03|71.43|72.04|71.44|72.05|71.45|72.03|71.43|3
1737981680000|2025-01-27 12:41:20|72.03|71.43|72.04|71.44|72.04|71.44|72.03|71.43|2
1737981690000|2025-01-27 12:41:30|72.03|71.43|72.04|71.44|72.04|71.44|72.02|71.42|3
1737981700000|2025-01-27 12:41:40|72.03|71.43|72.05|71.45|72.06|71.46|72.03|71.43|4
1737981710000|2025-01-27 12:41:50|72.04|71.44|72.18|71.58|72.22|71.62|72.04|71.44|13
1737981720000|2025-01-27 12:42:00|72.19|71.59|72.24|71.64|72.24|71.64|72.15|71.55|10
1737981730000|2025-01-27 12:42:10|72.23|71.63|72.17|71.57|72.23|71.63|72.17|71.57|3
1737981740000|2025-01-27 12:42:20|72.18|71.58|72.24|71.64|72.25|71.65|72.18|71.58|6
1737981750000|2025-01-27 12:42:30|72.25|71.65|72.25|71.65|72.25|71.65|72.25|71.65|1
1737981760000|2025-01-27 12:42:40|72.26|71.66|72.31|71.71|72.31|71.71|72.25|71.65|10
1737981770000|2025-01-27 12:42:50|72.33|71.73|72.33|71.73|72.33|71.73|72.33|71.73|1
1737981790000|2025-01-27 12:43:10|72.34|71.74|72.32|71.72|72.34|71.74|72.32|71.72|2
1737981800000|2025-01-27 12:43:20|72.29|71.69|72.33|71.73|72.33|71.73|72.26|71.66|3
1737981820000|2025-01-27 12:43:40|72.32|71.72|72.31|71.71|72.33|71.73|72.26|71.66|9
1737981830000|2025-01-27 12:43:50|72.32|71.72|72.32|71.72|72.34|71.74|72.31|71.71|6
1737981840000|2025-01-27 12:44:00|72.26|71.66|72.27|71.67|72.31|71.71|72.26|71.66|10
1737981850000|2025-01-27 12:44:10|72.32|71.72|72.31|71.71|72.33|71.73|72.28|71.68|8
1737981860000|2025-01-27 12:44:20|72.32|71.72|72.33|71.73|72.33|71.73|72.32|71.72|2
1737981870000|2025-01-27 12:44:30|72.32|71.72|72.33|71.73|72.33|71.73|72.32|71.72|2
1737981880000|2025-01-27 12:44:40|72.34|71.74|72.35|71.75|72.35|71.75|72.34|71.74|2
1737981890000|2025-01-27 12:44:50|72.36|71.76|72.41|71.81|72.41|71.81|72.36|71.76|3
1737981900000|2025-01-27 12:45:00|72.43|71.83|72.35|71.75|72.45|71.85|72.35|71.75|16
1737981910000|2025-01-27 12:45:10|72.37|71.77|72.37|71.77|72.37|71.77|72.37|71.77|1
1737981920000|2025-01-27 12:45:20|72.36|71.76|72.34|71.74|72.36|71.76|72.34|71.74|5
1737981930000|2025-01-27 12:45:30|72.36|71.76|72.41|71.81|72.44|71.84|72.36|71.76|9
1737981940000|2025-01-27 12:45:40|72.42|71.82|72.42|71.82|72.43|71.83|72.42|71.82|3
1737981950000|2025-01-27 12:45:50|72.45|71.85|72.43|71.83|72.45|71.85|72.43|71.83|2
1737981960000|2025-01-27 12:46:00|72.44|71.84|72.54|71.94|72.54|71.94|72.43|71.83|8
1737981970000|2025-01-27 12:46:10|72.53|71.93|72.57|71.97|72.57|71.97|72.53|71.93|3
1737981980000|2025-01-27 12:46:20|72.59|71.99|72.71|72.11|72.71|72.11|72.59|71.99|9
1737981990000|2025-01-27 12:46:30|72.69|72.09|72.68|72.08|72.72|72.12|72.65|72.05|11
1737982000000|2025-01-27 12:46:40|72.69|72.09|72.71|72.11|72.71|72.11|72.69|72.09|2
1737982010000|2025-01-27 12:46:50|72.74|72.14|72.74|72.14|72.74|72.14|72.73|72.13|3
1737982020000|2025-01-27 12:47:00|72.73|72.13|72.75|72.15|72.75|72.15|72.71|72.11|9
1737982030000|2025-01-27 12:47:10|72.76|72.16|72.74|72.14|72.79|72.19|72.74|72.14|17
1737982040000|2025-01-27 12:47:20|72.77|72.17|72.68|72.08|72.77|72.17|72.67|72.07|9
1737982050000|2025-01-27 12:47:30|72.65|72.05|72.65|72.05|72.71|72.11|72.64|72.04|17
1737982060000|2025-01-27 12:47:40|72.64|72.04|72.7|72.1|72.7|72.1|72.64|72.04|8
1737982070000|2025-01-27 12:47:50|72.71|72.11|72.74|72.14|72.75|72.15|72.71|72.11|8
1737982080000|2025-01-27 12:48:00|72.76|72.16|72.82|72.22|72.84|72.24|72.75|72.15|11
1737982090000|2025-01-27 12:48:10|72.8|72.2|72.75|72.15|72.83|72.23|72.75|72.15|14
1737982100000|2025-01-27 12:48:20|72.74|72.14|72.74|72.14|72.74|72.14|72.73|72.13|5
1737982110000|2025-01-27 12:48:30|72.73|72.13|72.71|72.11|72.76|72.16|72.67|72.07|9
1737982120000|2025-01-27 12:48:40|72.72|72.12|72.72|72.12|72.75|72.15|72.72|72.12|5
1737982130000|2025-01-27 12:48:50|72.71|72.11|72.73|72.13|72.76|72.16|72.71|72.11|7
1737982140000|2025-01-27 12:49:00|72.72|72.12|72.72|72.12|72.74|72.14|72.72|72.12|3
1737982150000|2025-01-27 12:49:10|72.75|72.15|72.74|72.14|72.75|72.15|72.73|72.13|3
1737982160000|2025-01-27 12:49:20|72.75|72.15|72.78|72.18|72.8|72.2|72.74|72.14|7
1737982170000|2025-01-27 12:49:30|72.79|72.19|72.78|72.18|72.8|72.2|72.74|72.14|11
1737982180000|2025-01-27 12:49:40|72.76|72.16|72.8|72.2|72.8|72.2|72.76|72.16|11
1737982190000|2025-01-27 12:49:50|72.82|72.22|72.79|72.19|72.82|72.22|72.78|72.18|6
1737982200000|2025-01-27 12:50:00|72.77|72.17|72.79|72.19|72.82|72.22|72.71|72.11|18
1737982210000|2025-01-27 12:50:10|72.78|72.18|72.85|72.25|72.86|72.26|72.78|72.18|10
1737982220000|2025-01-27 12:50:20|72.81|72.21|72.92|72.32|72.93|72.33|72.81|72.21|17
1737982230000|2025-01-27 12:50:30|72.93|72.33|72.95|72.35|72.96|72.36|72.93|72.33|5
1737982240000|2025-01-27 12:50:40|73.01|72.41|73.02|72.42|73.03|72.43|72.99|72.39|11
1737982250000|2025-01-27 12:50:50|73.03|72.43|73.05|72.45|73.06|72.46|73.03|72.43|4
1737982260000|2025-01-27 12:51:00|73.03|72.43|73.02|72.42|73.03|72.43|72.95|72.35|11
1737982270000|2025-01-27 12:51:10|73.03|72.43|73.01|72.41|73.03|72.43|72.97|72.37|9
1737982280000|2025-01-27 12:51:20|73.03|72.43|73.01|72.41|73.03|72.43|72.98|72.38|7
1737982290000|2025-01-27 12:51:30|73.02|72.42|72.95|72.35|73.02|72.42|72.95|72.35|7
1737982300000|2025-01-27 12:51:40|72.96|72.36|73.13|72.53|73.14|72.54|72.96|72.36|14
1737982310000|2025-01-27 12:51:50|73.14|72.54|73.13|72.53|73.14|72.54|73.12|72.52|4
1737982320000|2025-01-27 12:52:00|73.16|72.56|73.19|72.59|73.23|72.63|73.14|72.54|13
1737982330000|2025-01-27 12:52:10|73.16|72.56|73.18|72.58|73.21|72.61|73.15|72.55|15
1737982340000|2025-01-27 12:52:20|73.16|72.56|73.04|72.44|73.16|72.56|73.03|72.43|11
1737982350000|2025-01-27 12:52:30|73.05|72.45|73.16|72.56|73.16|72.56|73.05|72.45|10
1737982360000|2025-01-27 12:52:40|73.2|72.6|73.2|72.6|73.21|72.61|73.17|72.57|9
1737982370000|2025-01-27 12:52:50|73.18|72.58|73.2|72.6|73.21|72.61|73.17|72.57|8
1737982380000|2025-01-27 12:53:00|73.21|72.61|73.12|72.52|73.21|72.61|73.12|72.52|9
1737982390000|2025-01-27 12:53:10|73.15|72.55|73.19|72.59|73.19|72.59|73.15|72.55|6
1737982400000|2025-01-27 12:53:20|73.21|72.61|73.34|72.74|73.34|72.74|73.21|72.61|7
1737982410000|2025-01-27 12:53:30|73.32|72.72|73.31|72.71|73.35|72.75|73.3|72.7|7
1737982430000|2025-01-27 12:53:50|73.24|72.64|73.24|72.64|73.25|72.65|73.24|72.64|3
1737982440000|2025-01-27 12:54:00|73.23|72.63|73.4|72.8|73.4|72.8|73.21|72.61|12
1737982450000|2025-01-27 12:54:10|73.41|72.81|73.38|72.78|73.42|72.82|73.34|72.74|16
1737982460000|2025-01-27 12:54:20|73.39|72.79|73.41|72.81|73.41|72.81|73.37|72.77|5
1737982470000|2025-01-27 12:54:30|73.42|72.82|73.49|72.89|73.49|72.89|73.42|72.82|2
1737982480000|2025-01-27 12:54:40|73.47|72.87|73.52|72.92|73.52|72.92|73.44|72.84|10
1737982490000|2025-01-27 12:54:50|73.54|72.94|73.54|72.94|73.54|72.94|73.54|72.94|1
1737982500000|2025-01-27 12:55:00|73.58|72.98|73.66|73.06|73.66|73.06|73.58|72.98|10
1737982510000|2025-01-27 12:55:10|73.67|73.07|73.69|73.09|73.69|73.09|73.64|73.04|8
1737982520000|2025-01-27 12:55:20|73.7|73.1|73.9|73.3|73.9|73.3|73.69|73.09|13
1737982530000|2025-01-27 12:55:30|73.88|73.28|73.97|73.37|73.97|73.37|73.86|73.26|18
1737982540000|2025-01-27 12:55:40|73.96|73.36|73.92|73.32|73.99|73.39|73.89|73.29|18
1737982550000|2025-01-27 12:55:50|73.91|73.31|73.79|73.19|73.92|73.32|73.79|73.19|17
1737982560000|2025-01-27 12:56:00|73.81|73.21|73.69|73.09|73.81|73.21|73.64|73.04|18
1737982570000|2025-01-27 12:56:10|73.67|73.07|73.79|73.19|73.79|73.19|73.67|73.07|10
1737982580000|2025-01-27 12:56:20|73.81|73.21|73.82|73.22|73.83|73.23|73.79|73.19|12
1737982590000|2025-01-27 12:56:30|73.81|73.21|73.8|73.2|73.82|73.22|73.76|73.16|12
1737982600000|2025-01-27 12:56:40|73.79|73.19|73.79|73.19|73.81|73.21|73.77|73.17|8
1737982610000|2025-01-27 12:56:50|73.74|73.14|73.77|73.17|73.82|73.22|73.74|73.14|8
1737982620000|2025-01-27 12:57:00|73.79|73.19|73.86|73.26|73.88|73.28|73.79|73.19|14
1737982630000|2025-01-27 12:57:10|73.83|73.23|73.77|73.17|73.85|73.25|73.77|73.17|13
1737982640000|2025-01-27 12:57:20|73.76|73.16|73.73|73.13|73.77|73.17|73.72|73.12|13
1737982650000|2025-01-27 12:57:30|73.72|73.12|73.58|72.98|73.72|73.12|73.58|72.98|8
1737982660000|2025-01-27 12:57:40|73.6|73|73.63|73.03|73.65|73.05|73.6|73|9
1737982670000|2025-01-27 12:57:50|73.65|73.05|73.63|73.03|73.65|73.05|73.57|72.97|11
1737982680000|2025-01-27 12:58:00|73.62|73.02|73.73|73.13|73.77|73.17|73.62|73.02|15
1737982690000|2025-01-27 12:58:10|73.75|73.15|73.72|73.12|73.75|73.15|73.67|73.07|14
1737982700000|2025-01-27 12:58:20|73.7|73.1|73.66|73.06|73.71|73.11|73.63|73.03|21
1737982710000|2025-01-27 12:58:30|73.65|73.05|73.52|72.92|73.65|73.05|73.52|72.92|19
1737982720000|2025-01-27 12:58:40|73.51|72.91|73.54|72.94|73.54|72.94|73.47|72.87|17
1737982730000|2025-01-27 12:58:50|73.53|72.93|73.7|73.1|73.7|73.1|73.53|72.93|19
1737982740000|2025-01-27 12:59:00|73.66|73.06|73.61|73.01|73.66|73.06|73.58|72.98|13
1737982750000|2025-01-27 12:59:10|73.64|73.04|73.64|73.04|73.68|73.08|73.63|73.03|10
1737982760000|2025-01-27 12:59:20|73.65|73.05|73.72|73.12|73.73|73.13|73.64|73.04|12
1737982770000|2025-01-27 12:59:30|73.73|73.13|73.62|73.02|73.73|73.13|73.62|73.02|11
1737982780000|2025-01-27 12:59:40|73.61|73.01|73.53|72.93|73.61|73.01|73.53|72.93|9
1737982790000|2025-01-27 12:59:50|73.48|72.88|73.56|72.96|73.56|72.96|73.48|72.88|12
1737982800000|2025-01-27 13:00:00|73.6|73|73.65|73.05|73.65|73.05|73.55|72.95|10
1737982810000|2025-01-27 13:00:10|73.63|73.03|73.63|73.03|73.66|73.06|73.6|73|12
1737982820000|2025-01-27 13:00:20|73.62|73.02|73.52|72.92|73.62|73.02|73.5|72.9|16
1737982830000|2025-01-27 13:00:30|73.51|72.91|73.46|72.86|73.52|72.92|73.46|72.86|8
1737982840000|2025-01-27 13:00:40|73.45|72.85|73.38|72.78|73.45|72.85|73.38|72.78|10
1737982850000|2025-01-27 13:00:50|73.4|72.8|73.36|72.76|73.45|72.85|73.36|72.76|12
1737982860000|2025-01-27 13:01:00|73.35|72.75|73.31|72.71|73.36|72.76|73.27|72.67|14
1737982870000|2025-01-27 13:01:10|73.3|72.7|73.31|72.71|73.32|72.72|73.26|72.66|17
1737982880000|2025-01-27 13:01:20|73.3|72.7|73.24|72.64|73.31|72.71|73.22|72.62|20
1737982890000|2025-01-27 13:01:30|73.25|72.65|73.25|72.65|73.31|72.71|73.24|72.64|9
1737982900000|2025-01-27 13:01:40|73.24|72.64|73.36|72.76|73.49|72.89|73.24|72.64|12
1737982910000|2025-01-27 13:01:50|73.35|72.75|73.29|72.69|73.35|72.75|73.29|72.69|9
1737982920000|2025-01-27 13:02:00|73.32|72.72|73.46|72.86|73.46|72.86|73.32|72.72|10
1737982930000|2025-01-27 13:02:10|73.45|72.85|73.46|72.86|73.51|72.91|73.45|72.85|16
1737982940000|2025-01-27 13:02:20|73.43|72.83|73.45|72.85|73.5|72.9|73.41|72.81|15
1737982950000|2025-01-27 13:02:30|73.43|72.83|73.44|72.84|73.44|72.84|73.36|72.76|16
1737982960000|2025-01-27 13:02:40|73.43|72.83|73.49|72.89|73.49|72.89|73.43|72.83|7
1737982970000|2025-01-27 13:02:50|73.48|72.88|73.49|72.89|73.53|72.93|73.48|72.88|10
1737982980000|2025-01-27 13:03:00|73.51|72.91|73.47|72.87|73.51|72.91|73.43|72.83|12
1737982990000|2025-01-27 13:03:10|73.49|72.89|73.43|72.83|73.52|72.92|73.43|72.83|12
1737983000000|2025-01-27 13:03:20|73.44|72.84|73.56|72.96|73.59|72.99|73.44|72.84|11
1737983010000|2025-01-27 13:03:30|73.57|72.97|73.55|72.95|73.58|72.98|73.52|72.92|10
1737983020000|2025-01-27 13:03:40|73.58|72.98|73.67|73.07|73.67|73.07|73.58|72.98|6
1737983030000|2025-01-27 13:03:50|73.66|73.06|73.67|73.07|73.67|73.07|73.6|73|9
1737983040000|2025-01-27 13:04:00|73.68|73.08|73.68|73.08|73.7|73.1|73.64|73.04|8
1737983050000|2025-01-27 13:04:10|73.7|73.1|73.73|73.13|73.74|73.14|73.7|73.1|7
1737983060000|2025-01-27 13:04:20|73.79|73.19|73.64|73.04|73.79|73.19|73.64|73.04|14
1737983070000|2025-01-27 13:04:30|73.63|73.03|73.73|73.13|73.73|73.13|73.62|73.02|18
1737983080000|2025-01-27 13:04:40|73.71|73.11|73.76|73.16|73.85|73.25|73.71|73.11|14
1737983090000|2025-01-27 13:04:50|73.75|73.15|73.76|73.16|73.77|73.17|73.74|73.14|8
1737983100000|2025-01-27 13:05:00|73.77|73.17|73.75|73.15|73.82|73.22|73.74|73.14|12
1737983110000|2025-01-27 13:05:10|73.74|73.14|73.84|73.24|73.84|73.24|73.74|73.14|8
1737983120000|2025-01-27 13:05:20|73.86|73.26|73.85|73.25|73.86|73.26|73.84|73.24|3
1737983130000|2025-01-27 13:05:30|73.86|73.26|73.94|73.34|73.94|73.34|73.86|73.26|8
1737983140000|2025-01-27 13:05:40|73.93|73.33|73.95|73.35|73.95|73.35|73.88|73.28|11
1737983150000|2025-01-27 13:05:50|73.94|73.34|73.95|73.35|73.95|73.35|73.94|73.34|2
1737983160000|2025-01-27 13:06:00|73.94|73.34|73.94|73.34|73.99|73.39|73.88|73.28|15
1737983170000|2025-01-27 13:06:10|73.95|73.35|73.96|73.36|73.96|73.36|73.94|73.34|7
1737983180000|2025-01-27 13:06:20|74.01|73.41|74.02|73.42|74.02|73.42|73.98|73.38|6
1737983190000|2025-01-27 13:06:30|73.98|73.38|73.96|73.36|74.02|73.42|73.95|73.35|16
1737983200000|2025-01-27 13:06:40|73.93|73.33|73.89|73.29|73.93|73.33|73.84|73.24|15
1737983210000|2025-01-27 13:06:50|73.9|73.3|73.95|73.35|73.95|73.35|73.9|73.3|8
1737983220000|2025-01-27 13:07:00|73.96|73.36|73.95|73.35|74.01|73.41|73.93|73.33|12
1737983230000|2025-01-27 13:07:10|73.89|73.29|73.76|73.16|73.94|73.34|73.76|73.16|16
1737983240000|2025-01-27 13:07:20|73.75|73.15|73.75|73.15|73.76|73.16|73.7|73.1|11
1737983250000|2025-01-27 13:07:30|73.78|73.18|73.84|73.24|73.86|73.26|73.77|73.17|8
1737983260000|2025-01-27 13:07:40|73.82|73.22|73.78|73.18|73.82|73.22|73.77|73.17|12
1737983270000|2025-01-27 13:07:50|73.83|73.23|73.91|73.31|73.94|73.34|73.83|73.23|5
1737983280000|2025-01-27 13:08:00|73.97|73.37|74.02|73.42|74.05|73.45|73.97|73.37|9
1737983290000|2025-01-27 13:08:10|74.03|73.43|74.04|73.44|74.06|73.46|74.03|73.43|7
1737983300000|2025-01-27 13:08:20|74.06|73.46|74.13|73.53|74.13|73.53|74.05|73.45|11
1737983310000|2025-01-27 13:08:30|74.14|73.54|74.12|73.52|74.17|73.57|74.09|73.49|10
1737983320000|2025-01-27 13:08:40|74.15|73.55|74.22|73.62|74.24|73.64|74.15|73.55|10
1737983330000|2025-01-27 13:08:50|74.23|73.63|74.24|73.64|74.24|73.64|74.18|73.58|10
1737983340000|2025-01-27 13:09:00|74.23|73.63|74.22|73.62|74.23|73.63|74.19|73.59|3
1737983350000|2025-01-27 13:09:10|74.25|73.65|74.31|73.71|74.32|73.72|74.25|73.65|18
1737983360000|2025-01-27 13:09:20|74.33|73.73|74.36|73.76|74.39|73.79|74.32|73.72|13
1737983370000|2025-01-27 13:09:30|74.39|73.79|74.43|73.83|74.43|73.83|74.38|73.78|4
1737983380000|2025-01-27 13:09:40|74.45|73.85|74.42|73.82|74.46|73.86|74.42|73.82|4
1737983390000|2025-01-27 13:09:50|74.43|73.83|74.46|73.86|74.46|73.86|74.4|73.8|9
1738396800000|2025-02-01 08:00:00|80.3|79.7|80.33|79.73|80.33|79.73|80.3|79.7|6
1738396810000|2025-02-01 08:00:10|80.34|79.74|80.41|79.81|80.42|79.82|80.34|79.74|5
1738396820000|2025-02-01 08:00:20|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1738396830000|2025-02-01 08:00:30|80.42|79.82|80.43|79.83|80.43|79.83|80.42|79.82|2
1738396840000|2025-02-01 08:00:40|80.42|79.82|80.42|79.82|80.42|79.82|80.41|79.81|3
1738396850000|2025-02-01 08:00:50|80.41|79.81|80.42|79.82|80.42|79.82|80.41|79.81|2
1738396860000|2025-02-01 08:01:00|80.43|79.83|80.42|79.82|80.43|79.83|80.42|79.82|2
1738396900000|2025-02-01 08:01:40|80.49|79.89|80.5|79.9|80.5|79.9|80.49|79.89|2
1738396910000|2025-02-01 08:01:50|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1738396920000|2025-02-01 08:02:00|80.5|79.9|80.53|79.93|80.53|79.93|80.5|79.9|2
1738396930000|2025-02-01 08:02:10|80.52|79.92|80.52|79.92|80.52|79.92|80.52|79.92|1
1738396950000|2025-02-01 08:02:30|80.45|79.85|80.45|79.85|80.46|79.86|80.45|79.85|3
1738396980000|2025-02-01 08:03:00|80.46|79.86|80.49|79.89|80.5|79.9|80.45|79.85|6
1738396990000|2025-02-01 08:03:10|80.5|79.9|80.5|79.9|80.5|79.9|80.49|79.89|3
1738397000000|2025-02-01 08:03:20|80.51|79.91|80.44|79.84|80.51|79.91|80.44|79.84|5
1738397010000|2025-02-01 08:03:30|80.43|79.83|80.43|79.83|80.43|79.83|80.43|79.83|1
1738397020000|2025-02-01 08:03:40|80.44|79.84|80.44|79.84|80.44|79.84|80.44|79.84|1
1738397030000|2025-02-01 08:03:50|80.43|79.83|80.36|79.76|80.43|79.83|80.35|79.75|7
1738397040000|2025-02-01 08:04:00|80.34|79.74|80.35|79.75|80.35|79.75|80.34|79.74|2
1738397050000|2025-02-01 08:04:10|80.34|79.74|80.43|79.83|80.43|79.83|80.34|79.74|6
1738397100000|2025-02-01 08:05:00|80.39|79.79|80.34|79.74|80.39|79.79|80.34|79.74|6
1738397110000|2025-02-01 08:05:10|80.32|79.72|80.29|79.69|80.32|79.72|80.29|79.69|2
1738397120000|2025-02-01 08:05:20|80.3|79.7|80.23|79.63|80.3|79.7|80.23|79.63|4
1738397130000|2025-02-01 08:05:30|80.27|79.67|80.25|79.65|80.27|79.67|80.25|79.65|3
1738397140000|2025-02-01 08:05:40|80.26|79.66|80.27|79.67|80.27|79.67|80.26|79.66|4
1738397150000|2025-02-01 08:05:50|80.33|79.73|80.32|79.72|80.33|79.73|80.32|79.72|2
1738397160000|2025-02-01 08:06:00|80.3|79.7|80.34|79.74|80.34|79.74|80.29|79.69|7
1738397180000|2025-02-01 08:06:20|80.35|79.75|80.34|79.74|80.35|79.75|80.31|79.71|3
1738397190000|2025-02-01 08:06:30|80.33|79.73|80.35|79.75|80.35|79.75|80.33|79.73|5
1738397200000|2025-02-01 08:06:40|80.38|79.78|80.45|79.85|80.46|79.86|80.37|79.77|10
1738397220000|2025-02-01 08:07:00|80.44|79.84|80.44|79.84|80.44|79.84|80.44|79.84|1
1738397230000|2025-02-01 08:07:10|80.4|79.8|80.37|79.77|80.43|79.83|80.36|79.76|7
1738397240000|2025-02-01 08:07:20|80.36|79.76|80.36|79.76|80.37|79.77|80.35|79.75|5
1738397250000|2025-02-01 08:07:30|80.32|79.72|80.34|79.74|80.35|79.75|80.32|79.72|4
1738397260000|2025-02-01 08:07:40|80.35|79.75|80.35|79.75|80.35|79.75|80.35|79.75|1
1738397280000|2025-02-01 08:08:00|80.45|79.85|80.46|79.86|80.47|79.87|80.45|79.85|3
1738397290000|2025-02-01 08:08:10|80.45|79.85|80.45|79.85|80.52|79.92|80.45|79.85|9
1738397300000|2025-02-01 08:08:20|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1738397320000|2025-02-01 08:08:40|80.52|79.92|80.46|79.86|80.52|79.92|80.46|79.86|5
1738397350000|2025-02-01 08:09:10|80.45|79.85|80.37|79.77|80.45|79.85|80.37|79.77|7
1738397360000|2025-02-01 08:09:20|80.35|79.75|80.36|79.76|80.36|79.76|80.35|79.75|2
1738397380000|2025-02-01 08:09:40|80.38|79.78|80.42|79.82|80.43|79.83|80.38|79.78|4
1738397390000|2025-02-01 08:09:50|80.43|79.83|80.44|79.84|80.44|79.84|80.43|79.83|2
1738397400000|2025-02-01 08:10:00|80.43|79.83|80.4|79.8|80.44|79.84|80.39|79.79|5
1738397410000|2025-02-01 08:10:10|80.43|79.83|80.42|79.82|80.44|79.84|80.42|79.82|4
1738397420000|2025-02-01 08:10:20|80.43|79.83|80.37|79.77|80.43|79.83|80.37|79.77|4
1738397430000|2025-02-01 08:10:30|80.36|79.76|80.37|79.77|80.37|79.77|80.36|79.76|2
1738397450000|2025-02-01 08:10:50|80.38|79.78|80.36|79.76|80.38|79.78|80.34|79.74|4
1738397460000|2025-02-01 08:11:00|80.33|79.73|80.34|79.74|80.35|79.75|80.33|79.73|3
1738397480000|2025-02-01 08:11:20|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1738397490000|2025-02-01 08:11:30|80.48|79.88|80.47|79.87|80.48|79.88|80.47|79.87|2
1738397500000|2025-02-01 08:11:40|80.46|79.86|80.45|79.85|80.46|79.86|80.45|79.85|2
1738397510000|2025-02-01 08:11:50|80.46|79.86|80.45|79.85|80.46|79.86|80.45|79.85|2
1738397520000|2025-02-01 08:12:00|80.44|79.84|80.44|79.84|80.44|79.84|80.44|79.84|1
1738397530000|2025-02-01 08:12:10|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1738397540000|2025-02-01 08:12:20|80.47|79.87|80.48|79.88|80.49|79.89|80.46|79.86|6
1738397550000|2025-02-01 08:12:30|80.46|79.86|80.48|79.88|80.52|79.92|80.46|79.86|7
1738397560000|2025-02-01 08:12:40|80.47|79.87|80.47|79.87|80.47|79.87|80.47|79.87|1
1738397570000|2025-02-01 08:12:50|80.46|79.86|80.53|79.93|80.53|79.93|80.46|79.86|5
1738397580000|2025-02-01 08:13:00|80.55|79.95|80.54|79.94|80.55|79.95|80.54|79.94|2
1738397590000|2025-02-01 08:13:10|80.47|79.87|80.38|79.78|80.47|79.87|80.37|79.77|12
1738397600000|2025-02-01 08:13:20|80.37|79.77|80.36|79.76|80.37|79.77|80.36|79.76|2
1738397610000|2025-02-01 08:13:30|80.33|79.73|80.28|79.68|80.36|79.76|80.26|79.66|15
1738397620000|2025-02-01 08:13:40|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|4
1738397630000|2025-02-01 08:13:50|80.26|79.66|80.26|79.66|80.27|79.67|80.26|79.66|3
1738397650000|2025-02-01 08:14:10|80.25|79.65|80.27|79.67|80.28|79.68|80.25|79.65|4
1738397680000|2025-02-01 08:14:40|80.25|79.65|80.25|79.65|80.25|79.65|80.25|79.65|1
1738397700000|2025-02-01 08:15:00|80.24|79.64|80.25|79.65|80.25|79.65|80.24|79.64|2
1738397730000|2025-02-01 08:15:30|80.27|79.67|80.25|79.65|80.27|79.67|80.25|79.65|3
1738397760000|2025-02-01 08:16:00|80.26|79.66|80.25|79.65|80.26|79.66|80.25|79.65|2
1738397770000|2025-02-01 08:16:10|80.27|79.67|80.27|79.67|80.3|79.7|80.26|79.66|8
1738397780000|2025-02-01 08:16:20|80.26|79.66|80.26|79.66|80.26|79.66|80.26|79.66|1
1738397810000|2025-02-01 08:16:50|80.25|79.65|80.2|79.6|80.25|79.65|80.2|79.6|4
1738397820000|2025-02-01 08:17:00|80.21|79.61|80.21|79.61|80.25|79.65|80.2|79.6|7
1738397830000|2025-02-01 08:17:10|80.24|79.64|80.25|79.65|80.25|79.65|80.24|79.64|2
1738397880000|2025-02-01 08:18:00|80.23|79.63|80.18|79.58|80.24|79.64|80.18|79.58|8
1738397890000|2025-02-01 08:18:10|80.17|79.57|80.16|79.56|80.2|79.6|80.16|79.56|7
1738397900000|2025-02-01 08:18:20|80.15|79.55|80.14|79.54|80.15|79.55|80.14|79.54|2
1738397910000|2025-02-01 08:18:30|80.15|79.55|80.15|79.55|80.15|79.55|80.15|79.55|1
1738397920000|2025-02-01 08:18:40|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1738397930000|2025-02-01 08:18:50|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1738397940000|2025-02-01 08:19:00|80.08|79.48|80.02|79.42|80.08|79.48|80|79.4|10
1738397950000|2025-02-01 08:19:10|80.04|79.44|80.05|79.45|80.05|79.45|80.04|79.44|2
1738397970000|2025-02-01 08:19:30|80.04|79.44|80.06|79.46|80.06|79.46|80.04|79.44|3
1738397980000|2025-02-01 08:19:40|80.05|79.45|80.05|79.45|80.05|79.45|80.05|79.45|1
1738397990000|2025-02-01 08:19:50|80.04|79.44|80.03|79.43|80.04|79.44|80.03|79.43|2
1738398010000|2025-02-01 08:20:10|80.04|79.44|80.04|79.44|80.04|79.44|80.04|79.44|1
1738398020000|2025-02-01 08:20:20|80.06|79.46|80.06|79.46|80.07|79.47|80.06|79.46|5
1738398030000|2025-02-01 08:20:30|80.04|79.44|80.04|79.44|80.04|79.44|79.98|79.38|5
1738398040000|2025-02-01 08:20:40|80.03|79.43|79.99|79.39|80.04|79.44|79.97|79.37|10
1738398050000|2025-02-01 08:20:50|79.98|79.38|79.98|79.38|79.98|79.38|79.98|79.38|1
1738398070000|2025-02-01 08:21:10|80.04|79.44|80.04|79.44|80.04|79.44|80.04|79.44|1
1738398080000|2025-02-01 08:21:20|80.06|79.46|80.16|79.56|80.16|79.56|80.05|79.45|11
1738398090000|2025-02-01 08:21:30|80.15|79.55|80.21|79.61|80.21|79.61|80.15|79.55|11
1738398100000|2025-02-01 08:21:40|80.23|79.63|80.24|79.64|80.24|79.64|80.23|79.63|2
1738398110000|2025-02-01 08:21:50|80.23|79.63|80.16|79.56|80.23|79.63|80.16|79.56|5
1738398120000|2025-02-01 08:22:00|80.17|79.57|80.13|79.53|80.17|79.57|80.13|79.53|4
1738398130000|2025-02-01 08:22:10|80.14|79.54|80.15|79.55|80.15|79.55|80.13|79.53|3
1738398140000|2025-02-01 08:22:20|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1738398150000|2025-02-01 08:22:30|80.14|79.54|80.15|79.55|80.15|79.55|80.14|79.54|2
1738398160000|2025-02-01 08:22:40|80.14|79.54|80.15|79.55|80.15|79.55|80.13|79.53|4
1738398170000|2025-02-01 08:22:50|80.16|79.56|80.22|79.62|80.22|79.62|80.16|79.56|6
1738398180000|2025-02-01 08:23:00|80.21|79.61|80.17|79.57|80.21|79.61|80.16|79.56|3
1738398190000|2025-02-01 08:23:10|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1738398200000|2025-02-01 08:23:20|80.15|79.55|80.15|79.55|80.15|79.55|80.15|79.55|1
1738398210000|2025-02-01 08:23:30|80.14|79.54|80.15|79.55|80.15|79.55|80.14|79.54|2
1738398230000|2025-02-01 08:23:50|80.16|79.56|80.15|79.55|80.16|79.56|80.15|79.55|2
1738398240000|2025-02-01 08:24:00|80.14|79.54|80.13|79.53|80.14|79.54|80.1|79.5|4
1738398260000|2025-02-01 08:24:20|80.06|79.46|80.06|79.46|80.07|79.47|80.06|79.46|3
1738398270000|2025-02-01 08:24:30|80.05|79.45|80.05|79.45|80.05|79.45|80.05|79.45|1
1738398280000|2025-02-01 08:24:40|80.06|79.46|80.06|79.46|80.06|79.46|80.06|79.46|1
1738398290000|2025-02-01 08:24:50|80.05|79.45|80.05|79.45|80.05|79.45|80.05|79.45|1
1738398300000|2025-02-01 08:25:00|80.01|79.41|80.04|79.44|80.05|79.45|79.98|79.38|12
1738398310000|2025-02-01 08:25:10|80|79.4|79.98|79.38|80|79.4|79.92|79.32|12
1738398320000|2025-02-01 08:25:20|79.96|79.36|79.95|79.35|79.96|79.36|79.95|79.35|2
1738398340000|2025-02-01 08:25:40|79.93|79.33|79.89|79.29|79.95|79.35|79.89|79.29|9
1738398350000|2025-02-01 08:25:50|79.9|79.3|79.87|79.27|79.9|79.3|79.86|79.26|5
1738398360000|2025-02-01 08:26:00|79.86|79.26|79.87|79.27|79.87|79.27|79.86|79.26|2
1738398370000|2025-02-01 08:26:10|79.86|79.26|79.88|79.28|79.89|79.29|79.86|79.26|4
1738398380000|2025-02-01 08:26:20|79.86|79.26|79.86|79.26|79.87|79.27|79.86|79.26|3
1738398390000|2025-02-01 08:26:30|79.85|79.25|79.86|79.26|79.86|79.26|79.85|79.25|4
1738398400000|2025-02-01 08:26:40|79.85|79.25|79.85|79.25|79.85|79.25|79.85|79.25|1
1738398410000|2025-02-01 08:26:50|79.86|79.26|79.86|79.26|79.86|79.26|79.84|79.24|3
1738398420000|2025-02-01 08:27:00|79.87|79.27|79.86|79.26|79.87|79.27|79.86|79.26|2
1738398430000|2025-02-01 08:27:10|79.84|79.24|79.85|79.25|79.85|79.25|79.84|79.24|2
1738398470000|2025-02-01 08:27:50|79.84|79.24|79.86|79.26|79.86|79.26|79.84|79.24|5
1738398480000|2025-02-01 08:28:00|79.87|79.27|79.93|79.33|79.94|79.34|79.87|79.27|7
1738398490000|2025-02-01 08:28:10|79.94|79.34|79.94|79.34|79.94|79.34|79.94|79.34|1
1738398510000|2025-02-01 08:28:30|79.95|79.35|79.95|79.35|79.95|79.35|79.95|79.35|1
1738398520000|2025-02-01 08:28:40|79.92|79.32|79.93|79.33|79.94|79.34|79.92|79.32|3
1738398530000|2025-02-01 08:28:50|79.91|79.31|79.92|79.32|79.92|79.32|79.87|79.27|10
1738398540000|2025-02-01 08:29:00|79.93|79.33|79.94|79.34|79.94|79.34|79.93|79.33|2
1738398580000|2025-02-01 08:29:40|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1738398590000|2025-02-01 08:29:50|79.89|79.29|79.91|79.31|79.91|79.31|79.88|79.28|4
1738398600000|2025-02-01 08:30:00|79.93|79.33|79.92|79.32|79.94|79.34|79.92|79.32|4
1738398610000|2025-02-01 08:30:10|79.89|79.29|79.85|79.25|79.89|79.29|79.84|79.24|6
1738398620000|2025-02-01 08:30:20|79.86|79.26|79.86|79.26|79.86|79.26|79.86|79.26|1
1738398630000|2025-02-01 08:30:30|79.83|79.23|79.85|79.25|79.85|79.25|79.83|79.23|2
1738398650000|2025-02-01 08:30:50|79.83|79.23|79.84|79.24|79.84|79.24|79.83|79.23|2
1738398690000|2025-02-01 08:31:30|79.83|79.23|79.81|79.21|79.83|79.23|79.81|79.21|3
1738398700000|2025-02-01 08:31:40|79.8|79.2|79.77|79.17|79.8|79.2|79.77|79.17|8
1738398710000|2025-02-01 08:31:50|79.78|79.18|79.78|79.18|79.78|79.18|79.76|79.16|4
1738398720000|2025-02-01 08:32:00|79.84|79.24|79.81|79.21|79.84|79.24|79.81|79.21|9
1738398730000|2025-02-01 08:32:10|79.8|79.2|79.67|79.07|79.8|79.2|79.66|79.06|16
1738398740000|2025-02-01 08:32:20|79.66|79.06|79.65|79.05|79.66|79.06|79.65|79.05|2
1738398750000|2025-02-01 08:32:30|79.63|79.03|79.64|79.04|79.64|79.04|79.63|79.03|2
1738398760000|2025-02-01 08:32:40|79.63|79.03|79.63|79.03|79.64|79.04|79.63|79.03|3
1738398770000|2025-02-01 08:32:50|79.62|79.02|79.57|78.97|79.62|79.02|79.56|78.96|10
1738398780000|2025-02-01 08:33:00|79.58|78.98|79.56|78.96|79.58|78.98|79.53|78.93|9
1738398790000|2025-02-01 08:33:10|79.53|78.93|79.55|78.95|79.55|78.95|79.53|78.93|2
1738398800000|2025-02-01 08:33:20|79.56|78.96|79.58|78.98|79.61|79.01|79.56|78.96|10
1738398810000|2025-02-01 08:33:30|79.57|78.97|79.56|78.96|79.58|78.98|79.56|78.96|5
1738398820000|2025-02-01 08:33:40|79.55|78.95|79.52|78.92|79.55|78.95|79.47|78.87|10
1738398830000|2025-02-01 08:33:50|79.51|78.91|79.51|78.91|79.51|78.91|79.51|78.91|1
1738398850000|2025-02-01 08:34:10|79.55|78.95|79.54|78.94|79.55|78.95|79.54|78.94|2
1738398870000|2025-02-01 08:34:30|79.53|78.93|79.53|78.93|79.55|78.95|79.53|78.93|4
1738398880000|2025-02-01 08:34:40|79.52|78.92|79.55|78.95|79.56|78.96|79.52|78.92|4
1738398890000|2025-02-01 08:34:50|79.54|78.94|79.57|78.97|79.57|78.97|79.54|78.94|4
1738398900000|2025-02-01 08:35:00|79.56|78.96|79.5|78.9|79.56|78.96|79.5|78.9|10
1738398910000|2025-02-01 08:35:10|79.51|78.91|79.56|78.96|79.63|79.03|79.51|78.91|10
1738398920000|2025-02-01 08:35:20|79.6|79|79.61|79.01|79.64|79.04|79.59|78.99|8
1738398930000|2025-02-01 08:35:30|79.62|79.02|79.61|79.01|79.65|79.05|79.61|79.01|6
1738398940000|2025-02-01 08:35:40|79.62|79.02|79.49|78.89|79.62|79.02|79.49|78.89|11
1738398950000|2025-02-01 08:35:50|79.48|78.88|79.46|78.86|79.48|78.88|79.46|78.86|3
1738398960000|2025-02-01 08:36:00|79.45|78.85|79.52|78.92|79.55|78.95|79.45|78.85|9
1738398970000|2025-02-01 08:36:10|79.51|78.91|79.61|79.01|79.61|79.01|79.47|78.87|7
1738398980000|2025-02-01 08:36:20|79.6|79|79.56|78.96|79.61|79.01|79.56|78.96|8
1738398990000|2025-02-01 08:36:30|79.55|78.95|79.66|79.06|79.67|79.07|79.55|78.95|13
1738399000000|2025-02-01 08:36:40|79.65|79.05|79.63|79.03|79.65|79.05|79.63|79.03|3
1738399010000|2025-02-01 08:36:50|79.62|79.02|79.61|79.01|79.63|79.03|79.61|79.01|6
1738399020000|2025-02-01 08:37:00|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1738399040000|2025-02-01 08:37:20|79.54|78.94|79.52|78.92|79.54|78.94|79.52|78.92|2
1738399050000|2025-02-01 08:37:30|79.51|78.91|79.53|78.93|79.54|78.94|79.51|78.91|4
1738399060000|2025-02-01 08:37:40|79.52|78.92|79.52|78.92|79.52|78.92|79.5|78.9|3
1738399070000|2025-02-01 08:37:50|79.51|78.91|79.51|78.91|79.51|78.91|79.51|78.91|1
1738399080000|2025-02-01 08:38:00|79.5|78.9|79.5|78.9|79.5|78.9|79.47|78.87|5
1738399090000|2025-02-01 08:38:10|79.47|78.87|79.49|78.89|79.51|78.91|79.47|78.87|4
1738399100000|2025-02-01 08:38:20|79.48|78.88|79.49|78.89|79.49|78.89|79.48|78.88|2
1738399110000|2025-02-01 08:38:30|79.48|78.88|79.47|78.87|79.48|78.88|79.46|78.86|4
1738399120000|2025-02-01 08:38:40|79.48|78.88|79.47|78.87|79.48|78.88|79.47|78.87|2
1738399130000|2025-02-01 08:38:50|79.5|78.9|79.45|78.85|79.51|78.91|79.44|78.84|7
1738399140000|2025-02-01 08:39:00|79.43|78.83|79.43|78.83|79.44|78.84|79.43|78.83|3
1738399150000|2025-02-01 08:39:10|79.44|78.84|79.44|78.84|79.44|78.84|79.44|78.84|1
1738399160000|2025-02-01 08:39:20|79.41|78.81|79.42|78.82|79.43|78.83|79.41|78.81|3
1738399170000|2025-02-01 08:39:30|79.41|78.81|79.52|78.92|79.52|78.92|79.41|78.81|4
1738399180000|2025-02-01 08:39:40|79.56|78.96|79.68|79.08|79.68|79.08|79.53|78.93|9
1738399190000|2025-02-01 08:39:50|79.64|79.04|79.62|79.02|79.64|79.04|79.62|79.02|3
1738399200000|2025-02-01 08:40:00|79.61|79.01|79.56|78.96|79.61|79.01|79.56|78.96|3
1738399210000|2025-02-01 08:40:10|79.55|78.95|79.51|78.91|79.55|78.95|79.51|78.91|7
1738399220000|2025-02-01 08:40:20|79.49|78.89|79.48|78.88|79.49|78.89|79.48|78.88|2
1738399240000|2025-02-01 08:40:40|79.52|78.92|79.52|78.92|79.53|78.93|79.51|78.91|7
1738399250000|2025-02-01 08:40:50|79.53|78.93|79.53|78.93|79.53|78.93|79.53|78.93|1
1738399260000|2025-02-01 08:41:00|79.54|78.94|79.62|79.02|79.62|79.02|79.54|78.94|5
1738399270000|2025-02-01 08:41:10|79.57|78.97|79.55|78.95|79.57|78.97|79.54|78.94|6
1738399280000|2025-02-01 08:41:20|79.54|78.94|79.54|78.94|79.55|78.95|79.54|78.94|3
1738399290000|2025-02-01 08:41:30|79.55|78.95|79.61|79.01|79.61|79.01|79.55|78.95|6
1738399300000|2025-02-01 08:41:40|79.62|79.02|79.63|79.03|79.63|79.03|79.62|79.02|2
1738399310000|2025-02-01 08:41:50|79.62|79.02|79.63|79.03|79.63|79.03|79.62|79.02|2
1738399320000|2025-02-01 08:42:00|79.69|79.09|79.71|79.11|79.71|79.11|79.69|79.09|3
1738399330000|2025-02-01 08:42:10|79.68|79.08|79.63|79.03|79.69|79.09|79.63|79.03|7
1738399340000|2025-02-01 08:42:20|79.65|79.05|79.7|79.1|79.7|79.1|79.65|79.05|4
1738399350000|2025-02-01 08:42:30|79.67|79.07|79.7|79.1|79.7|79.1|79.65|79.05|7
1738399360000|2025-02-01 08:42:40|79.71|79.11|79.74|79.14|79.75|79.15|79.7|79.1|5
1738399370000|2025-02-01 08:42:50|79.73|79.13|79.74|79.14|79.74|79.14|79.73|79.13|2
1738399380000|2025-02-01 08:43:00|79.72|79.12|79.73|79.13|79.73|79.13|79.72|79.12|2
1738399390000|2025-02-01 08:43:10|79.72|79.12|79.71|79.11|79.72|79.12|79.7|79.1|3
1738399400000|2025-02-01 08:43:20|79.65|79.05|79.64|79.04|79.65|79.05|79.64|79.04|2
1738399410000|2025-02-01 08:43:30|79.63|79.03|79.65|79.05|79.65|79.05|79.63|79.03|2
1738399430000|2025-02-01 08:43:50|79.72|79.12|79.73|79.13|79.73|79.13|79.72|79.12|2
1738399450000|2025-02-01 08:44:10|79.72|79.12|79.77|79.17|79.77|79.17|79.72|79.12|5
1738399460000|2025-02-01 08:44:20|79.74|79.14|79.71|79.11|79.74|79.14|79.71|79.11|3
1738399480000|2025-02-01 08:44:40|79.72|79.12|79.72|79.12|79.72|79.12|79.72|79.12|1
1738399500000|2025-02-01 08:45:00|79.74|79.14|79.74|79.14|79.78|79.18|79.74|79.14|7
1738399510000|2025-02-01 08:45:10|79.73|79.13|79.78|79.18|79.78|79.18|79.73|79.13|5
1738399520000|2025-02-01 08:45:20|79.79|79.19|79.82|79.22|79.82|79.22|79.79|79.19|4
1738399530000|2025-02-01 08:45:30|79.81|79.21|79.86|79.26|79.87|79.27|79.79|79.19|7
1738399540000|2025-02-01 08:45:40|79.85|79.25|79.81|79.21|79.85|79.25|79.8|79.2|7
1738399550000|2025-02-01 08:45:50|79.78|79.18|79.8|79.2|79.81|79.21|79.77|79.17|7
1738399560000|2025-02-01 08:46:00|79.76|79.16|79.72|79.12|79.76|79.16|79.72|79.12|6
1738399570000|2025-02-01 08:46:10|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1738399580000|2025-02-01 08:46:20|79.67|79.07|79.65|79.05|79.67|79.07|79.61|79.01|4
1738399590000|2025-02-01 08:46:30|79.63|79.03|79.63|79.03|79.63|79.03|79.61|79.01|5
1738399600000|2025-02-01 08:46:40|79.62|79.02|79.62|79.02|79.62|79.02|79.58|78.98|4
1738399610000|2025-02-01 08:46:50|79.64|79.04|79.64|79.04|79.64|79.04|79.64|79.04|1
1738399620000|2025-02-01 08:47:00|79.63|79.03|79.63|79.03|79.63|79.03|79.63|79.03|1
1738399630000|2025-02-01 08:47:10|79.62|79.02|79.64|79.04|79.64|79.04|79.62|79.02|3
1738399640000|2025-02-01 08:47:20|79.63|79.03|79.62|79.02|79.64|79.04|79.62|79.02|5
1738399650000|2025-02-01 08:47:30|79.63|79.03|79.63|79.03|79.63|79.03|79.63|79.03|1
1738399660000|2025-02-01 08:47:40|79.64|79.04|79.64|79.04|79.71|79.11|79.64|79.04|11
1738399670000|2025-02-01 08:47:50|79.65|79.05|79.7|79.1|79.7|79.1|79.65|79.05|3
1738399680000|2025-02-01 08:48:00|79.69|79.09|79.71|79.11|79.74|79.14|79.69|79.09|8
1738399690000|2025-02-01 08:48:10|79.72|79.12|79.77|79.17|79.77|79.17|79.72|79.12|5
1738399700000|2025-02-01 08:48:20|79.78|79.18|79.76|79.16|79.79|79.19|79.75|79.15|7
1738399710000|2025-02-01 08:48:30|79.74|79.14|79.73|79.13|79.75|79.15|79.72|79.12|7
1738399720000|2025-02-01 08:48:40|79.72|79.12|79.73|79.13|79.73|79.13|79.7|79.1|4
1738399730000|2025-02-01 08:48:50|79.74|79.14|79.78|79.18|79.8|79.2|79.74|79.14|10
1738399740000|2025-02-01 08:49:00|79.79|79.19|79.72|79.12|79.81|79.21|79.72|79.12|8
1738399750000|2025-02-01 08:49:10|79.73|79.13|79.74|79.14|79.74|79.14|79.72|79.12|4
1738399760000|2025-02-01 08:49:20|79.72|79.12|79.71|79.11|79.72|79.12|79.69|79.09|6
1738399770000|2025-02-01 08:49:30|79.7|79.1|79.65|79.05|79.7|79.1|79.65|79.05|4
1738399780000|2025-02-01 08:49:40|79.69|79.09|79.7|79.1|79.71|79.11|79.69|79.09|4
1738399800000|2025-02-01 08:50:00|79.69|79.09|79.69|79.09|79.69|79.09|79.69|79.09|1
1738399820000|2025-02-01 08:50:20|79.64|79.04|79.7|79.1|79.7|79.1|79.63|79.03|6
1738399830000|2025-02-01 08:50:30|79.69|79.09|79.7|79.1|79.7|79.1|79.69|79.09|2
1738399840000|2025-02-01 08:50:40|79.72|79.12|79.7|79.1|79.72|79.12|79.7|79.1|5
1738399850000|2025-02-01 08:50:50|79.68|79.08|79.71|79.11|79.71|79.11|79.68|79.08|10
1738399860000|2025-02-01 08:51:00|79.73|79.13|79.63|79.03|79.73|79.13|79.63|79.03|5
1738399870000|2025-02-01 08:51:10|79.67|79.07|79.7|79.1|79.7|79.1|79.67|79.07|4
1738399880000|2025-02-01 08:51:20|79.69|79.09|79.65|79.05|79.7|79.1|79.63|79.03|11
1738399890000|2025-02-01 08:51:30|79.67|79.07|79.63|79.03|79.67|79.07|79.63|79.03|3
1738399910000|2025-02-01 08:51:50|79.62|79.02|79.62|79.02|79.62|79.02|79.61|79.01|3
1738399920000|2025-02-01 08:52:00|79.61|79.01|79.62|79.02|79.62|79.02|79.61|79.01|2
1738399930000|2025-02-01 08:52:10|79.61|79.01|79.59|78.99|79.61|79.01|79.54|78.94|6
1738399940000|2025-02-01 08:52:20|79.56|78.96|79.55|78.95|79.59|78.99|79.55|78.95|7
1738399950000|2025-02-01 08:52:30|79.54|78.94|79.48|78.88|79.55|78.95|79.48|78.88|11
1738399960000|2025-02-01 08:52:40|79.47|78.87|79.51|78.91|79.51|78.91|79.46|78.86|6
1738399980000|2025-02-01 08:53:00|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1738399990000|2025-02-01 08:53:10|79.53|78.93|79.59|78.99|79.59|78.99|79.53|78.93|4
1738400000000|2025-02-01 08:53:20|79.6|79|79.59|78.99|79.6|79|79.59|78.99|4
1738400010000|2025-02-01 08:53:30|79.6|79|79.59|78.99|79.6|79|79.59|78.99|2
1738400020000|2025-02-01 08:53:40|79.6|79|79.56|78.96|79.6|79|79.54|78.94|4
1738400030000|2025-02-01 08:53:50|79.55|78.95|79.55|78.95|79.55|78.95|79.55|78.95|1
1738400040000|2025-02-01 08:54:00|79.56|78.96|79.68|79.08|79.7|79.1|79.56|78.96|12
1738400050000|2025-02-01 08:54:10|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1738400060000|2025-02-01 08:54:20|79.69|79.09|79.68|79.08|79.69|79.09|79.68|79.08|2
1738400070000|2025-02-01 08:54:30|79.66|79.06|79.68|79.08|79.68|79.08|79.63|79.03|7
1738400080000|2025-02-01 08:54:40|79.69|79.09|79.69|79.09|79.69|79.09|79.69|79.09|1
1738400090000|2025-02-01 08:54:50|79.67|79.07|79.7|79.1|79.7|79.1|79.67|79.07|3
1738400100000|2025-02-01 08:55:00|79.72|79.12|79.72|79.12|79.75|79.15|79.71|79.11|7
1738400110000|2025-02-01 08:55:10|79.76|79.16|79.78|79.18|79.78|79.18|79.75|79.15|7
1738400120000|2025-02-01 08:55:20|79.79|79.19|79.78|79.18|79.79|79.19|79.78|79.18|2
1738400130000|2025-02-01 08:55:30|79.79|79.19|79.78|79.18|79.79|79.19|79.78|79.18|2
1738400140000|2025-02-01 08:55:40|79.82|79.22|79.79|79.19|79.82|79.22|79.79|79.19|4
1738400150000|2025-02-01 08:55:50|79.78|79.18|79.72|79.12|79.78|79.18|79.7|79.1|6
1738400160000|2025-02-01 08:56:00|79.75|79.15|79.78|79.18|79.78|79.18|79.72|79.12|6
1738400170000|2025-02-01 08:56:10|79.79|79.19|79.8|79.2|79.8|79.2|79.78|79.18|5
1738400180000|2025-02-01 08:56:20|79.84|79.24|79.81|79.21|79.84|79.24|79.81|79.21|2
1738400200000|2025-02-01 08:56:40|79.87|79.27|79.89|79.29|79.89|79.29|79.87|79.27|3
1738400210000|2025-02-01 08:56:50|79.9|79.3|79.91|79.31|79.92|79.32|79.9|79.3|4
1738400220000|2025-02-01 08:57:00|79.93|79.33|79.91|79.31|79.94|79.34|79.9|79.3|8
1738400230000|2025-02-01 08:57:10|79.9|79.3|79.89|79.29|79.9|79.3|79.89|79.29|2
1738400240000|2025-02-01 08:57:20|79.88|79.28|79.89|79.29|79.89|79.29|79.87|79.27|4
1738400250000|2025-02-01 08:57:30|79.92|79.32|79.92|79.32|79.93|79.33|79.9|79.3|5
1738400260000|2025-02-01 08:57:40|79.94|79.34|79.95|79.35|79.95|79.35|79.94|79.34|2
1738400270000|2025-02-01 08:57:50|79.96|79.36|79.98|79.38|79.98|79.38|79.96|79.36|3
1738400280000|2025-02-01 08:58:00|79.95|79.35|79.95|79.35|79.95|79.35|79.94|79.34|3
1738400290000|2025-02-01 08:58:10|79.96|79.36|79.97|79.37|79.97|79.37|79.96|79.36|2
1738400300000|2025-02-01 08:58:20|79.98|79.38|80.01|79.41|80.01|79.41|79.98|79.38|3
1738400310000|2025-02-01 08:58:30|80.02|79.42|80.08|79.48|80.09|79.49|80|79.4|5
1738400320000|2025-02-01 08:58:40|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1738400330000|2025-02-01 08:58:50|80.13|79.53|80.16|79.56|80.18|79.58|80.09|79.49|8
1738400340000|2025-02-01 08:59:00|80.14|79.54|80.17|79.57|80.19|79.59|80.14|79.54|6
1738400350000|2025-02-01 08:59:10|80.15|79.55|80.18|79.58|80.18|79.58|80.15|79.55|3
1738400360000|2025-02-01 08:59:20|80.16|79.56|80.12|79.52|80.18|79.58|80.11|79.51|6
1738400370000|2025-02-01 08:59:30|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1738400390000|2025-02-01 08:59:50|80.12|79.52|80.13|79.53|80.13|79.53|80.11|79.51|3
1738400400000|2025-02-01 09:00:00|80.12|79.52|80.08|79.48|80.12|79.52|80.08|79.48|5
1738400410000|2025-02-01 09:00:10|80.04|79.44|80|79.4|80.04|79.44|80|79.4|6
1738400440000|2025-02-01 09:00:40|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1738400460000|2025-02-01 09:01:00|79.93|79.33|79.91|79.31|79.93|79.33|79.91|79.31|3
1738400470000|2025-02-01 09:01:10|79.92|79.32|80.01|79.41|80.01|79.41|79.92|79.32|4
1738400480000|2025-02-01 09:01:20|80.03|79.43|80|79.4|80.03|79.43|79.99|79.39|4
1738400490000|2025-02-01 09:01:30|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1738400500000|2025-02-01 09:01:40|80|79.4|80.01|79.41|80.01|79.41|80|79.4|2
1738400510000|2025-02-01 09:01:50|79.99|79.39|79.95|79.35|80|79.4|79.94|79.34|8
1738400520000|2025-02-01 09:02:00|79.94|79.34|79.95|79.35|79.95|79.35|79.94|79.34|2
1738400530000|2025-02-01 09:02:10|79.94|79.34|79.93|79.33|79.95|79.35|79.93|79.33|4
1738400540000|2025-02-01 09:02:20|79.92|79.32|79.91|79.31|79.92|79.32|79.9|79.3|4
1738400550000|2025-02-01 09:02:30|79.87|79.27|79.84|79.24|79.87|79.27|79.84|79.24|5
1738400570000|2025-02-01 09:02:50|79.85|79.25|79.9|79.3|79.91|79.31|79.85|79.25|4
1738400580000|2025-02-01 09:03:00|79.91|79.31|79.93|79.33|79.93|79.33|79.91|79.31|2
1738400590000|2025-02-01 09:03:10|79.92|79.32|79.92|79.32|79.92|79.32|79.92|79.32|1
1738400600000|2025-02-01 09:03:20|79.91|79.31|79.91|79.31|79.91|79.31|79.91|79.31|1
1738400610000|2025-02-01 09:03:30|79.9|79.3|79.91|79.31|79.91|79.31|79.89|79.29|4
1738400620000|2025-02-01 09:03:40|79.93|79.33|79.92|79.32|79.93|79.33|79.92|79.32|2
1738400630000|2025-02-01 09:03:50|79.91|79.31|79.92|79.32|79.92|79.32|79.9|79.3|3
1738400660000|2025-02-01 09:04:20|79.94|79.34|79.97|79.37|79.97|79.37|79.93|79.33|6
1738400670000|2025-02-01 09:04:30|79.98|79.38|80.01|79.41|80.01|79.41|79.97|79.37|4
1738400680000|2025-02-01 09:04:40|80|79.4|80.01|79.41|80.01|79.41|80|79.4|2
1738400690000|2025-02-01 09:04:50|80|79.4|79.94|79.34|80|79.4|79.94|79.34|5
1738400700000|2025-02-01 09:05:00|79.95|79.35|79.91|79.31|79.98|79.38|79.91|79.31|10
1738400710000|2025-02-01 09:05:10|79.89|79.29|79.91|79.31|79.91|79.31|79.89|79.29|2
1738400720000|2025-02-01 09:05:20|79.92|79.32|80.01|79.41|80.01|79.41|79.92|79.32|6
1738400730000|2025-02-01 09:05:30|80.03|79.43|80.03|79.43|80.03|79.43|80.03|79.43|1
1738400740000|2025-02-01 09:05:40|80.05|79.45|80.08|79.48|80.08|79.48|80.05|79.45|4
1738400750000|2025-02-01 09:05:50|80.1|79.5|80.1|79.5|80.1|79.5|80.09|79.49|3
1738400760000|2025-02-01 09:06:00|80.09|79.49|80.1|79.5|80.1|79.5|80.09|79.49|4
1738400770000|2025-02-01 09:06:10|80.11|79.51|80.11|79.51|80.13|79.53|80.11|79.51|5
1738400780000|2025-02-01 09:06:20|80.1|79.5|80.1|79.5|80.1|79.5|80.1|79.5|1
1738400790000|2025-02-01 09:06:30|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1738400820000|2025-02-01 09:07:00|80.14|79.54|80.17|79.57|80.17|79.57|80.14|79.54|3
1738400850000|2025-02-01 09:07:30|80.18|79.58|80.19|79.59|80.19|79.59|80.18|79.58|2
1738400860000|2025-02-01 09:07:40|80.18|79.58|80.17|79.57|80.19|79.59|80.16|79.56|4
1738400870000|2025-02-01 09:07:50|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1738400890000|2025-02-01 09:08:10|80.2|79.6|80.21|79.61|80.21|79.61|80.2|79.6|2
1738400900000|2025-02-01 09:08:20|80.24|79.64|80.22|79.62|80.25|79.65|80.22|79.62|7
1738400910000|2025-02-01 09:08:30|80.23|79.63|80.22|79.62|80.24|79.64|80.22|79.62|3
1738400920000|2025-02-01 09:08:40|80.21|79.61|80.28|79.68|80.28|79.68|80.21|79.61|3
1738400930000|2025-02-01 09:08:50|80.27|79.67|80.28|79.68|80.3|79.7|80.23|79.63|8
1738400940000|2025-02-01 09:09:00|80.27|79.67|80.28|79.68|80.28|79.68|80.24|79.64|8
1738400950000|2025-02-01 09:09:10|80.29|79.69|80.29|79.69|80.29|79.69|80.29|79.69|1
1738400960000|2025-02-01 09:09:20|80.3|79.7|80.29|79.69|80.3|79.7|80.29|79.69|2
1738400970000|2025-02-01 09:09:30|80.32|79.72|80.35|79.75|80.35|79.75|80.32|79.72|3
1738400980000|2025-02-01 09:09:40|80.36|79.76|80.32|79.72|80.37|79.77|80.32|79.72|4
1738400990000|2025-02-01 09:09:50|80.33|79.73|80.29|79.69|80.33|79.73|80.25|79.65|12
1738401000000|2025-02-01 09:10:00|80.3|79.7|80.33|79.73|80.33|79.73|80.3|79.7|5
1738401010000|2025-02-01 09:10:10|80.29|79.69|80.33|79.73|80.33|79.73|80.29|79.69|4
1738401020000|2025-02-01 09:10:20|80.32|79.72|80.24|79.64|80.32|79.72|80.24|79.64|5
1738401030000|2025-02-01 09:10:30|80.25|79.65|80.25|79.65|80.25|79.65|80.25|79.65|1
1738401040000|2025-02-01 09:10:40|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1738401050000|2025-02-01 09:10:50|80.28|79.68|80.24|79.64|80.3|79.7|80.23|79.63|10
1738401060000|2025-02-01 09:11:00|80.25|79.65|80.24|79.64|80.25|79.65|80.24|79.64|2
1738401070000|2025-02-01 09:11:10|80.25|79.65|80.25|79.65|80.25|79.65|80.22|79.62|6
1738401090000|2025-02-01 09:11:30|80.24|79.64|80.3|79.7|80.3|79.7|80.24|79.64|3
1738401110000|2025-02-01 09:11:50|80.34|79.74|80.4|79.8|80.4|79.8|80.34|79.74|6
1738401130000|2025-02-01 09:12:10|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1738401140000|2025-02-01 09:12:20|80.4|79.8|80.39|79.79|80.4|79.8|80.38|79.78|4
1738401150000|2025-02-01 09:12:30|80.4|79.8|80.32|79.72|80.4|79.8|80.32|79.72|4
1738401160000|2025-02-01 09:12:40|80.29|79.69|80.23|79.63|80.29|79.69|80.23|79.63|11
1738401170000|2025-02-01 09:12:50|80.22|79.62|80.16|79.56|80.22|79.62|80.15|79.55|6
1738401180000|2025-02-01 09:13:00|80.15|79.55|80.14|79.54|80.15|79.55|80.14|79.54|2
1738401190000|2025-02-01 09:13:10|80.13|79.53|80.14|79.54|80.14|79.54|80.13|79.53|2
1738401200000|2025-02-01 09:13:20|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1738401210000|2025-02-01 09:13:30|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1738401220000|2025-02-01 09:13:40|80.13|79.53|80.12|79.52|80.13|79.53|80.12|79.52|2
1738401230000|2025-02-01 09:13:50|80.13|79.53|80.07|79.47|80.13|79.53|80.07|79.47|2
1738401240000|2025-02-01 09:14:00|80.06|79.46|80.06|79.46|80.06|79.46|80.04|79.44|4
1738401250000|2025-02-01 09:14:10|80.07|79.47|80.07|79.47|80.07|79.47|80.07|79.47|1
1738401270000|2025-02-01 09:14:30|80.06|79.46|80.06|79.46|80.07|79.47|80.06|79.46|3
1738401280000|2025-02-01 09:14:40|80.07|79.47|80.05|79.45|80.07|79.47|80.05|79.45|3
1738401290000|2025-02-01 09:14:50|80.04|79.44|80.05|79.45|80.05|79.45|80.04|79.44|2
1738401310000|2025-02-01 09:15:10|80.13|79.53|80.12|79.52|80.13|79.53|80.12|79.52|2
1738401320000|2025-02-01 09:15:20|80.08|79.48|80.12|79.52|80.12|79.52|80.07|79.47|8
1738401340000|2025-02-01 09:15:40|80.13|79.53|80.12|79.52|80.14|79.54|80.12|79.52|3
1738401350000|2025-02-01 09:15:50|80.14|79.54|80.21|79.61|80.21|79.61|80.14|79.54|3
1738401360000|2025-02-01 09:16:00|80.22|79.62|80.22|79.62|80.22|79.62|80.21|79.61|3
1738401370000|2025-02-01 09:16:10|80.23|79.63|80.22|79.62|80.24|79.64|80.21|79.61|6
1738401380000|2025-02-01 09:16:20|80.23|79.63|80.29|79.69|80.29|79.69|80.23|79.63|7
1738401390000|2025-02-01 09:16:30|80.28|79.68|80.28|79.68|80.29|79.69|80.25|79.65|5
1738401400000|2025-02-01 09:16:40|80.29|79.69|80.3|79.7|80.3|79.7|80.28|79.68|3
1738401410000|2025-02-01 09:16:50|80.31|79.71|80.32|79.72|80.32|79.72|80.31|79.71|2
1738401420000|2025-02-01 09:17:00|80.39|79.79|80.41|79.81|80.41|79.81|80.38|79.78|5
1738401430000|2025-02-01 09:17:10|80.42|79.82|80.41|79.81|80.42|79.82|80.41|79.81|2
1738401440000|2025-02-01 09:17:20|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1738401450000|2025-02-01 09:17:30|80.41|79.81|80.37|79.77|80.41|79.81|80.37|79.77|7
1738401460000|2025-02-01 09:17:40|80.35|79.75|80.33|79.73|80.39|79.79|80.33|79.73|14
1738401470000|2025-02-01 09:17:50|80.31|79.71|80.32|79.72|80.32|79.72|80.31|79.71|4
1738401480000|2025-02-01 09:18:00|80.31|79.71|80.24|79.64|80.31|79.71|80.23|79.63|10
1738401510000|2025-02-01 09:18:30|80.23|79.63|80.21|79.61|80.23|79.63|80.21|79.61|2
1738401520000|2025-02-01 09:18:40|80.22|79.62|80.15|79.55|80.22|79.62|80.14|79.54|6
1738401530000|2025-02-01 09:18:50|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1738401540000|2025-02-01 09:19:00|80.17|79.57|80.23|79.63|80.24|79.64|80.15|79.55|9
1738401560000|2025-02-01 09:19:20|80.24|79.64|80.23|79.63|80.24|79.64|80.23|79.63|4
1738401570000|2025-02-01 09:19:30|80.22|79.62|80.15|79.55|80.22|79.62|80.15|79.55|5
1738401580000|2025-02-01 09:19:40|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1738401600000|2025-02-01 09:20:00|80.15|79.55|80.21|79.61|80.21|79.61|80.15|79.55|4
1738401610000|2025-02-01 09:20:10|80.2|79.6|80.22|79.62|80.22|79.62|80.2|79.6|3
1738401620000|2025-02-01 09:20:20|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1738401630000|2025-02-01 09:20:30|80.2|79.6|80.15|79.55|80.21|79.61|80.14|79.54|6
1738401640000|2025-02-01 09:20:40|80.17|79.57|80.21|79.61|80.21|79.61|80.17|79.57|5
1738401650000|2025-02-01 09:20:50|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1738401660000|2025-02-01 09:21:00|80.2|79.6|80.2|79.6|80.2|79.6|80.19|79.59|3
1738401670000|2025-02-01 09:21:10|80.21|79.61|80.23|79.63|80.23|79.63|80.21|79.61|3
1738401680000|2025-02-01 09:21:20|80.22|79.62|80.22|79.62|80.22|79.62|80.22|79.62|1
1738401700000|2025-02-01 09:21:40|80.16|79.56|80.21|79.61|80.21|79.61|80.16|79.56|2
1738401710000|2025-02-01 09:21:50|80.23|79.63|80.25|79.65|80.25|79.65|80.23|79.63|2
1738401720000|2025-02-01 09:22:00|80.26|79.66|80.26|79.66|80.26|79.66|80.26|79.66|1
1738401730000|2025-02-01 09:22:10|80.27|79.67|80.27|79.67|80.27|79.67|80.26|79.66|3
1738401740000|2025-02-01 09:22:20|80.31|79.71|80.25|79.65|80.31|79.71|80.25|79.65|6
1738401750000|2025-02-01 09:22:30|80.28|79.68|80.26|79.66|80.29|79.69|80.25|79.65|5
1738401760000|2025-02-01 09:22:40|80.3|79.7|80.3|79.7|80.31|79.71|80.29|79.69|7
1738401770000|2025-02-01 09:22:50|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1738401780000|2025-02-01 09:23:00|80.3|79.7|80.3|79.7|80.3|79.7|80.3|79.7|1
1738401790000|2025-02-01 09:23:10|80.31|79.71|80.33|79.73|80.36|79.76|80.31|79.71|5
1738401800000|2025-02-01 09:23:20|80.34|79.74|80.39|79.79|80.39|79.79|80.34|79.74|4
1738401820000|2025-02-01 09:23:40|80.4|79.8|80.43|79.83|80.43|79.83|80.4|79.8|4
1738401830000|2025-02-01 09:23:50|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1738401840000|2025-02-01 09:24:00|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1738401860000|2025-02-01 09:24:20|80.39|79.79|80.36|79.76|80.39|79.79|80.35|79.75|8
1738401870000|2025-02-01 09:24:30|80.35|79.75|80.33|79.73|80.36|79.76|80.32|79.72|9
1738401880000|2025-02-01 09:24:40|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1738401910000|2025-02-01 09:25:10|80.33|79.73|80.32|79.72|80.33|79.73|80.32|79.72|2
1738401920000|2025-02-01 09:25:20|80.31|79.71|80.27|79.67|80.31|79.71|80.26|79.66|6
1738401930000|2025-02-01 09:25:30|80.26|79.66|80.31|79.71|80.32|79.72|80.25|79.65|6
1738401940000|2025-02-01 09:25:40|80.3|79.7|80.32|79.72|80.32|79.72|80.3|79.7|2
1738401950000|2025-02-01 09:25:50|80.38|79.78|80.39|79.79|80.39|79.79|80.38|79.78|2
1738401960000|2025-02-01 09:26:00|80.4|79.8|80.4|79.8|80.41|79.81|80.4|79.8|3
1738401970000|2025-02-01 09:26:10|80.38|79.78|80.35|79.75|80.38|79.78|80.35|79.75|4
1738401980000|2025-02-01 09:26:20|80.34|79.74|80.32|79.72|80.34|79.74|80.32|79.72|5
1738401990000|2025-02-01 09:26:30|80.34|79.74|80.33|79.73|80.34|79.74|80.33|79.73|2
1738402000000|2025-02-01 09:26:40|80.32|79.72|80.33|79.73|80.33|79.73|80.28|79.68|7
1738402010000|2025-02-01 09:26:50|80.32|79.72|80.31|79.71|80.32|79.72|80.31|79.71|2
1738402020000|2025-02-01 09:27:00|80.3|79.7|80.25|79.65|80.3|79.7|80.25|79.65|9
1738402030000|2025-02-01 09:27:10|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1738402040000|2025-02-01 09:27:20|80.23|79.63|80.15|79.55|80.23|79.63|80.15|79.55|5
1738402050000|2025-02-01 09:27:30|80.16|79.56|80.15|79.55|80.17|79.57|80.15|79.55|4
1738402060000|2025-02-01 09:27:40|80.14|79.54|80.14|79.54|80.15|79.55|80.14|79.54|3
1738402090000|2025-02-01 09:28:10|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1738402100000|2025-02-01 09:28:20|80.19|79.59|80.17|79.57|80.21|79.61|80.16|79.56|6
1738402110000|2025-02-01 09:28:30|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1738402120000|2025-02-01 09:28:40|80.15|79.55|80.15|79.55|80.15|79.55|80.13|79.53|3
1738402130000|2025-02-01 09:28:50|80.14|79.54|80.14|79.54|80.15|79.55|80.14|79.54|3
1738402140000|2025-02-01 09:29:00|80.15|79.55|80.26|79.66|80.27|79.67|80.15|79.55|9
1738402150000|2025-02-01 09:29:10|80.27|79.67|80.31|79.71|80.32|79.72|80.27|79.67|5
1738402160000|2025-02-01 09:29:20|80.3|79.7|80.31|79.71|80.31|79.71|80.3|79.7|2
1738402170000|2025-02-01 09:29:30|80.29|79.69|80.31|79.71|80.31|79.71|80.27|79.67|3
1738402180000|2025-02-01 09:29:40|80.35|79.75|80.33|79.73|80.35|79.75|80.33|79.73|2
1738402190000|2025-02-01 09:29:50|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1738402200000|2025-02-01 09:30:00|80.4|79.8|80.33|79.73|80.4|79.8|80.33|79.73|9
1738402210000|2025-02-01 09:30:10|80.32|79.72|80.34|79.74|80.35|79.75|80.32|79.72|7
1738402220000|2025-02-01 09:30:20|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1738402230000|2025-02-01 09:30:30|80.28|79.68|80.21|79.61|80.28|79.68|80.21|79.61|8
1738402240000|2025-02-01 09:30:40|80.16|79.56|80.21|79.61|80.22|79.62|80.16|79.56|12
1738402250000|2025-02-01 09:30:50|80.2|79.6|80.17|79.57|80.2|79.6|80.17|79.57|5
1738402260000|2025-02-01 09:31:00|80.16|79.56|80.05|79.45|80.16|79.56|80.05|79.45|7
1738402270000|2025-02-01 09:31:10|80.06|79.46|80.05|79.45|80.06|79.46|80.04|79.44|5
1738402300000|2025-02-01 09:31:40|80.12|79.52|80.12|79.52|80.14|79.54|80.12|79.52|4
1738402310000|2025-02-01 09:31:50|80.13|79.53|80.08|79.48|80.13|79.53|80.08|79.48|3
1738402320000|2025-02-01 09:32:00|80.11|79.51|80.12|79.52|80.12|79.52|80.07|79.47|9
1738402330000|2025-02-01 09:32:10|80.11|79.51|80.06|79.46|80.11|79.51|80.06|79.46|2
1738402340000|2025-02-01 09:32:20|80.07|79.47|80.05|79.45|80.07|79.47|80.05|79.45|3
1738402360000|2025-02-01 09:32:40|80.04|79.44|80.03|79.43|80.04|79.44|80.03|79.43|2
1738402370000|2025-02-01 09:32:50|80.04|79.44|80.03|79.43|80.04|79.44|80.01|79.41|9
1738402380000|2025-02-01 09:33:00|80.01|79.41|80.03|79.43|80.03|79.43|80.01|79.41|3
1738402390000|2025-02-01 09:33:10|80.02|79.42|80.04|79.44|80.04|79.44|80.01|79.41|6
1738402400000|2025-02-01 09:33:20|80.03|79.43|79.97|79.37|80.03|79.43|79.97|79.37|10
1738402410000|2025-02-01 09:33:30|79.96|79.36|79.95|79.35|79.96|79.36|79.89|79.29|7
1738402420000|2025-02-01 09:33:40|79.94|79.34|79.96|79.36|79.96|79.36|79.94|79.34|3
1738402430000|2025-02-01 09:33:50|79.95|79.35|79.95|79.35|79.95|79.35|79.94|79.34|3
1738402440000|2025-02-01 09:34:00|79.94|79.34|79.95|79.35|79.95|79.35|79.94|79.34|2
1738402460000|2025-02-01 09:34:20|79.94|79.34|79.95|79.35|79.95|79.35|79.94|79.34|2
1738402470000|2025-02-01 09:34:30|79.93|79.33|79.94|79.34|79.94|79.34|79.93|79.33|2
1738402480000|2025-02-01 09:34:40|79.95|79.35|79.97|79.37|80.02|79.42|79.95|79.35|7
1738402490000|2025-02-01 09:34:50|79.96|79.36|79.96|79.36|79.96|79.36|79.96|79.36|1
1738402500000|2025-02-01 09:35:00|79.97|79.37|79.95|79.35|80.04|79.44|79.95|79.35|11
1738402510000|2025-02-01 09:35:10|79.94|79.34|79.94|79.34|79.95|79.35|79.93|79.33|5
1738402520000|2025-02-01 09:35:20|79.93|79.33|79.83|79.23|79.93|79.33|79.83|79.23|5
1738402530000|2025-02-01 09:35:30|79.77|79.17|79.81|79.21|79.83|79.23|79.77|79.17|7
1738402540000|2025-02-01 09:35:40|79.79|79.19|79.78|79.18|79.83|79.23|79.78|79.18|11
1738402550000|2025-02-01 09:35:50|79.77|79.17|79.76|79.16|79.77|79.17|79.76|79.16|4
1738402560000|2025-02-01 09:36:00|79.75|79.15|79.75|79.15|79.76|79.16|79.75|79.15|3
1738402570000|2025-02-01 09:36:10|79.77|79.17|79.76|79.16|79.78|79.18|79.76|79.16|6
1738402580000|2025-02-01 09:36:20|79.77|79.17|79.77|79.17|79.82|79.22|79.76|79.16|10
1738402590000|2025-02-01 09:36:30|79.76|79.16|79.68|79.08|79.76|79.16|79.68|79.08|5
1738402600000|2025-02-01 09:36:40|79.67|79.07|79.73|79.13|79.77|79.17|79.67|79.07|8
1738402610000|2025-02-01 09:36:50|79.74|79.14|79.55|78.95|79.75|79.15|79.55|78.95|10
1738402620000|2025-02-01 09:37:00|79.53|78.93|79.55|78.95|79.56|78.96|79.52|78.92|8
1738402630000|2025-02-01 09:37:10|79.56|78.96|79.62|79.02|79.62|79.02|79.56|78.96|9
1738402640000|2025-02-01 09:37:20|79.58|78.98|79.58|78.98|79.61|79.01|79.57|78.97|8
1738402650000|2025-02-01 09:37:30|79.62|79.02|79.62|79.02|79.62|79.02|79.59|78.99|4
1738402660000|2025-02-01 09:37:40|79.61|79.01|79.62|79.02|79.62|79.02|79.58|78.98|7
1738402670000|2025-02-01 09:37:50|79.64|79.04|79.64|79.04|79.64|79.04|79.63|79.03|3
1738402680000|2025-02-01 09:38:00|79.63|79.03|79.56|78.96|79.64|79.04|79.54|78.94|12
1738402690000|2025-02-01 09:38:10|79.57|78.97|79.55|78.95|79.57|78.97|79.55|78.95|5
1738402700000|2025-02-01 09:38:20|79.56|78.96|79.61|79.01|79.62|79.02|79.55|78.95|7
1738402710000|2025-02-01 09:38:30|79.62|79.02|79.63|79.03|79.63|79.03|79.61|79.01|3
1738402730000|2025-02-01 09:38:50|79.62|79.02|79.56|78.96|79.62|79.02|79.56|78.96|5
1738402740000|2025-02-01 09:39:00|79.57|78.97|79.62|79.02|79.62|79.02|79.57|78.97|7
1738402750000|2025-02-01 09:39:10|79.61|79.01|79.57|78.97|79.61|79.01|79.55|78.95|9
1738402760000|2025-02-01 09:39:20|79.56|78.96|79.55|78.95|79.56|78.96|79.54|78.94|3
1738402770000|2025-02-01 09:39:30|79.54|78.94|79.53|78.93|79.54|78.94|79.53|78.93|2
1738402780000|2025-02-01 09:39:40|79.52|78.92|79.54|78.94|79.55|78.95|79.51|78.91|10
1738402790000|2025-02-01 09:39:50|79.52|78.92|79.53|78.93|79.53|78.93|79.52|78.92|2
1738402800000|2025-02-01 09:40:00|79.52|78.92|79.48|78.88|79.53|78.93|79.48|78.88|10
1738402810000|2025-02-01 09:40:10|79.49|78.89|79.48|78.88|79.49|78.89|79.48|78.88|2
1738402820000|2025-02-01 09:40:20|79.51|78.91|79.5|78.9|79.52|78.92|79.48|78.88|6
1738402830000|2025-02-01 09:40:30|79.47|78.87|79.45|78.85|79.47|78.87|79.45|78.85|3
1738402840000|2025-02-01 09:40:40|79.46|78.86|79.47|78.87|79.5|78.9|79.45|78.85|7
1738402850000|2025-02-01 09:40:50|79.48|78.88|79.5|78.9|79.5|78.9|79.48|78.88|3
1738402860000|2025-02-01 09:41:00|79.51|78.91|79.46|78.86|79.51|78.91|79.46|78.86|4
1738402870000|2025-02-01 09:41:10|79.45|78.85|79.46|78.86|79.5|78.9|79.45|78.85|6
1738402880000|2025-02-01 09:41:20|79.47|78.87|79.45|78.85|79.47|78.87|79.45|78.85|3
1738402900000|2025-02-01 09:41:40|79.44|78.84|79.47|78.87|79.47|78.87|79.44|78.84|2
1738402920000|2025-02-01 09:42:00|79.55|78.95|79.46|78.86|79.55|78.95|79.46|78.86|5
1738402930000|2025-02-01 09:42:10|79.45|78.85|79.39|78.79|79.45|78.85|79.39|78.79|4
1738402940000|2025-02-01 09:42:20|79.38|78.78|79.39|78.79|79.39|78.79|79.38|78.78|4
1738402950000|2025-02-01 09:42:30|79.37|78.77|79.37|78.77|79.39|78.79|79.34|78.74|10
1738402960000|2025-02-01 09:42:40|79.38|78.78|79.35|78.75|79.38|78.78|79.32|78.72|10
1738402970000|2025-02-01 09:42:50|79.34|78.74|79.29|78.69|79.34|78.74|79.29|78.69|11
1738402980000|2025-02-01 09:43:00|79.28|78.68|79.28|78.68|79.32|78.72|79.28|78.68|8
1738402990000|2025-02-01 09:43:10|79.29|78.69|79.25|78.65|79.3|78.7|79.25|78.65|3
1738403000000|2025-02-01 09:43:20|79.26|78.66|79.3|78.7|79.31|78.71|79.25|78.65|7
1738403010000|2025-02-01 09:43:30|79.29|78.69|79.31|78.71|79.31|78.71|79.27|78.67|9
1738403020000|2025-02-01 09:43:40|79.32|78.72|79.26|78.66|79.33|78.73|79.25|78.65|8
1738403030000|2025-02-01 09:43:50|79.27|78.67|79.25|78.65|79.31|78.71|79.25|78.65|5
1738403040000|2025-02-01 09:44:00|79.27|78.67|79.25|78.65|79.29|78.69|79.25|78.65|6
1738403050000|2025-02-01 09:44:10|79.26|78.66|79.3|78.7|79.3|78.7|79.24|78.64|12
1738403060000|2025-02-01 09:44:20|79.33|78.73|79.32|78.72|79.34|78.74|79.26|78.66|10
1738403070000|2025-02-01 09:44:30|79.31|78.71|79.32|78.72|79.32|78.72|79.31|78.71|2
1738403080000|2025-02-01 09:44:40|79.33|78.73|79.34|78.74|79.34|78.74|79.33|78.73|2
1738403090000|2025-02-01 09:44:50|79.33|78.73|79.3|78.7|79.34|78.74|79.27|78.67|7
1738403100000|2025-02-01 09:45:00|79.26|78.66|79.24|78.64|79.27|78.67|79.23|78.63|10
1738403120000|2025-02-01 09:45:20|79.3|78.7|79.26|78.66|79.3|78.7|79.26|78.66|2
1738403130000|2025-02-01 09:45:30|79.25|78.65|79.25|78.65|79.25|78.65|79.25|78.65|1
1738403140000|2025-02-01 09:45:40|79.26|78.66|79.16|78.56|79.26|78.66|79.15|78.55|10
1738403150000|2025-02-01 09:45:50|79.17|78.57|79.17|78.57|79.21|78.61|79.17|78.57|7
1738403160000|2025-02-01 09:46:00|79.16|78.56|79.18|78.58|79.22|78.62|79.16|78.56|5
1738403170000|2025-02-01 09:46:10|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1738403180000|2025-02-01 09:46:20|79.24|78.64|79.23|78.63|79.25|78.65|79.2|78.6|5
1738403190000|2025-02-01 09:46:30|79.24|78.64|79.23|78.63|79.24|78.64|79.23|78.63|2
1738403200000|2025-02-01 09:46:40|79.18|78.58|79.24|78.64|79.25|78.65|79.17|78.57|12
1738403210000|2025-02-01 09:46:50|79.25|78.65|79.17|78.57|79.25|78.65|79.17|78.57|6
1738403220000|2025-02-01 09:47:00|79.16|78.56|79.18|78.58|79.18|78.58|79.16|78.56|2
1738403230000|2025-02-01 09:47:10|79.24|78.64|79.23|78.63|79.24|78.64|79.23|78.63|4
1738403240000|2025-02-01 09:47:20|79.22|78.62|79.19|78.59|79.23|78.63|79.17|78.57|10
1738403260000|2025-02-01 09:47:40|79.17|78.57|79.18|78.58|79.18|78.58|79.15|78.55|6
1738403270000|2025-02-01 09:47:50|79.17|78.57|79.1|78.5|79.17|78.57|79.1|78.5|5
1738403280000|2025-02-01 09:48:00|79.08|78.48|79.09|78.49|79.09|78.49|79.08|78.48|2
1738403290000|2025-02-01 09:48:10|79.08|78.48|79.09|78.49|79.09|78.49|79.08|78.48|2
1738403310000|2025-02-01 09:48:30|78.98|78.38|78.98|78.38|78.98|78.38|78.98|78.38|1
1738403320000|2025-02-01 09:48:40|78.96|78.36|78.93|78.33|78.97|78.37|78.93|78.33|6
1738403330000|2025-02-01 09:48:50|78.92|78.32|78.89|78.29|78.92|78.32|78.86|78.26|10
1738403340000|2025-02-01 09:49:00|78.88|78.28|78.97|78.37|78.97|78.37|78.86|78.26|13
1738403350000|2025-02-01 09:49:10|78.95|78.35|79.11|78.51|79.12|78.52|78.95|78.35|15
1738403360000|2025-02-01 09:49:20|79.08|78.48|78.95|78.35|79.08|78.48|78.95|78.35|13
1738403370000|2025-02-01 09:49:30|78.97|78.37|78.94|78.34|78.98|78.38|78.89|78.29|10
1738403380000|2025-02-01 09:49:40|78.91|78.31|78.89|78.29|78.91|78.31|78.87|78.27|8
1738403390000|2025-02-01 09:49:50|78.9|78.3|78.97|78.37|78.97|78.37|78.89|78.29|3
1738403400000|2025-02-01 09:50:00|78.95|78.35|78.89|78.29|78.97|78.37|78.88|78.28|12
1738403410000|2025-02-01 09:50:10|78.88|78.28|78.89|78.29|78.89|78.29|78.88|78.28|4
1738403420000|2025-02-01 09:50:20|78.9|78.3|78.95|78.35|78.96|78.36|78.9|78.3|9
1738403430000|2025-02-01 09:50:30|78.94|78.34|78.89|78.29|78.94|78.34|78.89|78.29|4
1738403440000|2025-02-01 09:50:40|78.9|78.3|79.05|78.45|79.05|78.45|78.89|78.29|9
1738403450000|2025-02-01 09:50:50|79.06|78.46|78.97|78.37|79.06|78.46|78.96|78.36|6
1738403460000|2025-02-01 09:51:00|78.96|78.36|78.9|78.3|78.96|78.36|78.9|78.3|6
1738403470000|2025-02-01 09:51:10|78.88|78.28|78.89|78.29|78.9|78.3|78.88|78.28|3
1738403480000|2025-02-01 09:51:20|78.92|78.32|78.97|78.37|78.97|78.37|78.92|78.32|7
1738403490000|2025-02-01 09:51:30|78.94|78.34|78.9|78.3|78.95|78.35|78.9|78.3|4
1738403500000|2025-02-01 09:51:40|78.86|78.26|78.88|78.28|78.88|78.28|78.85|78.25|4
1738403510000|2025-02-01 09:51:50|78.89|78.29|78.89|78.29|78.89|78.29|78.89|78.29|1
1738403520000|2025-02-01 09:52:00|78.84|78.24|78.87|78.27|78.88|78.28|78.84|78.24|3
1738403530000|2025-02-01 09:52:10|78.88|78.28|78.87|78.27|78.88|78.28|78.83|78.23|5
1738403560000|2025-02-01 09:52:40|78.88|78.28|78.85|78.25|78.88|78.28|78.81|78.21|6
1738403570000|2025-02-01 09:52:50|78.84|78.24|78.81|78.21|78.87|78.27|78.81|78.21|5
1738403580000|2025-02-01 09:53:00|78.82|78.22|78.86|78.26|78.87|78.27|78.82|78.22|8
1738403590000|2025-02-01 09:53:10|78.87|78.27|78.87|78.27|78.88|78.28|78.87|78.27|3
1738403600000|2025-02-01 09:53:20|78.88|78.28|78.87|78.27|78.88|78.28|78.85|78.25|7
1738403610000|2025-02-01 09:53:30|78.88|78.28|78.95|78.35|78.95|78.35|78.88|78.28|4
1738403620000|2025-02-01 09:53:40|78.96|78.36|78.97|78.37|78.98|78.38|78.95|78.35|5
1738403630000|2025-02-01 09:53:50|78.98|78.38|78.96|78.36|78.98|78.38|78.94|78.34|7
1738403640000|2025-02-01 09:54:00|78.97|78.37|79.04|78.44|79.05|78.45|78.95|78.35|13
1738403650000|2025-02-01 09:54:10|79.05|78.45|79.14|78.54|79.14|78.54|79.05|78.45|8
1738403660000|2025-02-01 09:54:20|79.15|78.55|79.16|78.56|79.18|78.58|79.15|78.55|6
1738403670000|2025-02-01 09:54:30|79.15|78.55|79.16|78.56|79.16|78.56|79.07|78.47|13
1738403680000|2025-02-01 09:54:40|79.2|78.6|79.2|78.6|79.21|78.61|79.17|78.57|7
1738403690000|2025-02-01 09:54:50|79.21|78.61|79.17|78.57|79.21|78.61|79.17|78.57|4
1738403700000|2025-02-01 09:55:00|79.16|78.56|79.15|78.55|79.17|78.57|79.15|78.55|6
1738403710000|2025-02-01 09:55:10|79.16|78.56|79.09|78.49|79.17|78.57|79.09|78.49|5
1738403720000|2025-02-01 09:55:20|79.08|78.48|79.09|78.49|79.09|78.49|79.08|78.48|2
1738403730000|2025-02-01 09:55:30|79.08|78.48|79.07|78.47|79.08|78.48|79.05|78.45|3
1738403740000|2025-02-01 09:55:40|79.08|78.48|79.08|78.48|79.08|78.48|79.08|78.48|1
1738403750000|2025-02-01 09:55:50|79.13|78.53|79.16|78.56|79.16|78.56|79.08|78.48|8
1738403760000|2025-02-01 09:56:00|79.15|78.55|79.22|78.62|79.23|78.63|79.15|78.55|12
1738403770000|2025-02-01 09:56:10|79.23|78.63|79.23|78.63|79.23|78.63|79.18|78.58|11
1738403780000|2025-02-01 09:56:20|79.24|78.64|79.2|78.6|79.24|78.64|79.17|78.57|5
1738403790000|2025-02-01 09:56:30|79.23|78.63|79.18|78.58|79.23|78.63|79.18|78.58|8
1738403800000|2025-02-01 09:56:40|79.17|78.57|79.17|78.57|79.18|78.58|79.17|78.57|3
1738403810000|2025-02-01 09:56:50|79.18|78.58|79.17|78.57|79.18|78.58|79.17|78.57|2
1738403820000|2025-02-01 09:57:00|79.16|78.56|79.08|78.48|79.16|78.56|79.08|78.48|6
1738403830000|2025-02-01 09:57:10|79.09|78.49|79.08|78.48|79.1|78.5|79.07|78.47|5
1738403840000|2025-02-01 09:57:20|79.09|78.49|79.15|78.55|79.15|78.55|79.07|78.47|8
1738403850000|2025-02-01 09:57:30|79.16|78.56|79.16|78.56|79.16|78.56|79.16|78.56|1
1738403860000|2025-02-01 09:57:40|79.17|78.57|79.14|78.54|79.17|78.57|79.14|78.54|3
1738403870000|2025-02-01 09:57:50|79.1|78.5|79.14|78.54|79.14|78.54|79.08|78.48|8
1738403880000|2025-02-01 09:58:00|79.13|78.53|79.08|78.48|79.15|78.55|79.08|78.48|5
1738403890000|2025-02-01 09:58:10|79.09|78.49|79.08|78.48|79.09|78.49|79.06|78.46|4
1738403900000|2025-02-01 09:58:20|79.07|78.47|79.14|78.54|79.14|78.54|79.07|78.47|9
1738403910000|2025-02-01 09:58:30|79.17|78.57|79.15|78.55|79.17|78.57|79.15|78.55|3
1738403920000|2025-02-01 09:58:40|79.16|78.56|79.08|78.48|79.16|78.56|79.07|78.47|7
1738403930000|2025-02-01 09:58:50|79.05|78.45|79.07|78.47|79.07|78.47|79.05|78.45|2
1738403940000|2025-02-01 09:59:00|79.08|78.48|79.06|78.46|79.08|78.48|79.05|78.45|6
1738403960000|2025-02-01 09:59:20|79.09|78.49|79.15|78.55|79.15|78.55|79.09|78.49|2
1738403970000|2025-02-01 09:59:30|79.14|78.54|79.15|78.55|79.15|78.55|79.14|78.54|2
1738403990000|2025-02-01 09:59:50|79.14|78.54|79.15|78.55|79.15|78.55|79.14|78.54|2
1738404000000|2025-02-01 10:00:00|79.16|78.56|79.24|78.64|79.24|78.64|79.16|78.56|8
1738404010000|2025-02-01 10:00:10|79.25|78.65|79.27|78.67|79.28|78.68|79.21|78.61|13
1738404020000|2025-02-01 10:00:20|79.28|78.68|79.34|78.74|79.34|78.74|79.28|78.68|4
1738404030000|2025-02-01 10:00:30|79.28|78.68|79.22|78.62|79.33|78.73|79.18|78.58|9
1738404040000|2025-02-01 10:00:40|79.23|78.63|79.25|78.65|79.26|78.66|79.23|78.63|5
1738404050000|2025-02-01 10:00:50|79.29|78.69|79.29|78.69|79.29|78.69|79.29|78.69|1
1738404060000|2025-02-01 10:01:00|79.31|78.71|79.37|78.77|79.37|78.77|79.29|78.69|8
1738404070000|2025-02-01 10:01:10|79.41|78.81|79.45|78.85|79.45|78.85|79.41|78.81|5
1738404090000|2025-02-01 10:01:30|79.51|78.91|79.52|78.92|79.55|78.95|79.51|78.91|10
1738404100000|2025-02-01 10:01:40|79.51|78.91|79.54|78.94|79.54|78.94|79.51|78.91|4
1738404110000|2025-02-01 10:01:50|79.53|78.93|79.54|78.94|79.54|78.94|79.53|78.93|2
1738404120000|2025-02-01 10:02:00|79.53|78.93|79.52|78.92|79.53|78.93|79.5|78.9|8
1738404140000|2025-02-01 10:02:20|79.5|78.9|79.45|78.85|79.5|78.9|79.44|78.84|8
1738404150000|2025-02-01 10:02:30|79.48|78.88|79.52|78.92|79.53|78.93|79.48|78.88|5
1738404160000|2025-02-01 10:02:40|79.53|78.93|79.54|78.94|79.54|78.94|79.52|78.92|3
1738404170000|2025-02-01 10:02:50|79.51|78.91|79.47|78.87|79.51|78.91|79.45|78.85|9
1738404180000|2025-02-01 10:03:00|79.45|78.85|79.52|78.92|79.52|78.92|79.45|78.85|4
1738404200000|2025-02-01 10:03:20|79.59|78.99|79.59|78.99|79.59|78.99|79.59|78.99|1
1738404210000|2025-02-01 10:03:30|79.6|79|79.6|79|79.6|79|79.6|79|1
1738404220000|2025-02-01 10:03:40|79.66|79.06|79.7|79.1|79.72|79.12|79.66|79.06|9
1738404230000|2025-02-01 10:03:50|79.66|79.06|79.66|79.06|79.67|79.07|79.64|79.04|6
1738404240000|2025-02-01 10:04:00|79.67|79.07|79.66|79.06|79.71|79.11|79.63|79.03|12
1738404250000|2025-02-01 10:04:10|79.65|79.05|79.64|79.04|79.66|79.06|79.64|79.04|6
1738404260000|2025-02-01 10:04:20|79.66|79.06|79.64|79.04|79.66|79.06|79.64|79.04|7
1738404270000|2025-02-01 10:04:30|79.62|79.02|79.63|79.03|79.63|79.03|79.62|79.02|4
1738404280000|2025-02-01 10:04:40|79.62|79.02|79.71|79.11|79.71|79.11|79.61|79.01|12
1738404290000|2025-02-01 10:04:50|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1738404300000|2025-02-01 10:05:00|79.71|79.11|79.65|79.05|79.72|79.12|79.65|79.05|4
1738404320000|2025-02-01 10:05:20|79.64|79.04|79.62|79.02|79.64|79.04|79.62|79.02|4
1738404330000|2025-02-01 10:05:30|79.57|78.97|79.56|78.96|79.57|78.97|79.56|78.96|2
1738404340000|2025-02-01 10:05:40|79.57|78.97|79.62|79.02|79.63|79.03|79.56|78.96|4
1738404350000|2025-02-01 10:05:50|79.61|79.01|79.62|79.02|79.62|79.02|79.61|79.01|2
1738404360000|2025-02-01 10:06:00|79.63|79.03|79.64|79.04|79.66|79.06|79.62|79.02|10
1738404370000|2025-02-01 10:06:10|79.65|79.05|79.64|79.04|79.65|79.05|79.64|79.04|2
1738404380000|2025-02-01 10:06:20|79.66|79.06|79.72|79.12|79.72|79.12|79.65|79.05|5
1738404390000|2025-02-01 10:06:30|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1738404410000|2025-02-01 10:06:50|79.7|79.1|79.71|79.11|79.71|79.11|79.7|79.1|2
1738404420000|2025-02-01 10:07:00|79.7|79.1|79.74|79.14|79.74|79.14|79.7|79.1|4
1738404430000|2025-02-01 10:07:10|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1738404440000|2025-02-01 10:07:20|79.79|79.19|79.8|79.2|79.8|79.2|79.79|79.19|2
1738404450000|2025-02-01 10:07:30|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1738404460000|2025-02-01 10:07:40|79.84|79.24|79.89|79.29|79.93|79.33|79.84|79.24|7
1738404470000|2025-02-01 10:07:50|79.93|79.33|79.9|79.3|79.93|79.33|79.88|79.28|6
1738404480000|2025-02-01 10:08:00|79.89|79.29|79.9|79.3|79.9|79.3|79.88|79.28|4
1738404510000|2025-02-01 10:08:30|79.91|79.31|79.91|79.31|79.93|79.33|79.91|79.31|4
1738404520000|2025-02-01 10:08:40|79.93|79.33|79.92|79.32|79.93|79.33|79.92|79.32|2
1738404530000|2025-02-01 10:08:50|79.93|79.33|79.98|79.38|79.99|79.39|79.93|79.33|3
1738404540000|2025-02-01 10:09:00|79.99|79.39|80.07|79.47|80.07|79.47|79.99|79.39|7
1738404550000|2025-02-01 10:09:10|80.06|79.46|80.02|79.42|80.06|79.46|80.02|79.42|3
1738404560000|2025-02-01 10:09:20|80.01|79.41|80|79.4|80.01|79.41|79.99|79.39|4
1738404570000|2025-02-01 10:09:30|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1738404590000|2025-02-01 10:09:50|80.02|79.42|80.03|79.43|80.05|79.45|80.02|79.42|5
1738404600000|2025-02-01 10:10:00|80.02|79.42|80.04|79.44|80.07|79.47|80.02|79.42|9
1738404610000|2025-02-01 10:10:10|80.02|79.42|80|79.4|80.02|79.42|79.99|79.39|5
1738404620000|2025-02-01 10:10:20|79.99|79.39|80|79.4|80|79.4|79.99|79.39|2
1738404630000|2025-02-01 10:10:30|79.98|79.38|79.94|79.34|79.98|79.38|79.94|79.34|4
1738404640000|2025-02-01 10:10:40|79.93|79.33|79.9|79.3|79.93|79.33|79.84|79.24|11
1738404650000|2025-02-01 10:10:50|79.89|79.29|79.84|79.24|79.89|79.29|79.84|79.24|7
1738404660000|2025-02-01 10:11:00|79.83|79.23|79.75|79.15|79.83|79.23|79.75|79.15|6
1738404670000|2025-02-01 10:11:10|79.74|79.14|79.75|79.15|79.76|79.16|79.74|79.14|6
1738404680000|2025-02-01 10:11:20|79.81|79.21|79.78|79.18|79.81|79.21|79.76|79.16|10
1738404690000|2025-02-01 10:11:30|79.79|79.19|79.77|79.17|79.8|79.2|79.77|79.17|4
1738404700000|2025-02-01 10:11:40|79.76|79.16|79.76|79.16|79.8|79.2|79.76|79.16|5
1738404710000|2025-02-01 10:11:50|79.75|79.15|79.75|79.15|79.75|79.15|79.75|79.15|1
1738404720000|2025-02-01 10:12:00|79.76|79.16|79.77|79.17|79.78|79.18|79.76|79.16|4
1738404730000|2025-02-01 10:12:10|79.76|79.16|79.82|79.22|79.82|79.22|79.76|79.16|5
1738404740000|2025-02-01 10:12:20|79.81|79.21|79.82|79.22|79.82|79.22|79.75|79.15|6
1738404770000|2025-02-01 10:12:50|79.81|79.21|79.81|79.21|79.82|79.22|79.8|79.2|7
1738404780000|2025-02-01 10:13:00|79.8|79.2|79.82|79.22|79.82|79.22|79.8|79.2|3
1738404810000|2025-02-01 10:13:30|79.8|79.2|79.76|79.16|79.8|79.2|79.76|79.16|4
1738404820000|2025-02-01 10:13:40|79.75|79.15|79.8|79.2|79.8|79.2|79.75|79.15|4
1738404830000|2025-02-01 10:13:50|79.79|79.19|79.75|79.15|79.79|79.19|79.74|79.14|5
1738404840000|2025-02-01 10:14:00|79.74|79.14|79.71|79.11|79.74|79.14|79.71|79.11|4
1738404850000|2025-02-01 10:14:10|79.72|79.12|79.74|79.14|79.74|79.14|79.72|79.12|5
1738404860000|2025-02-01 10:14:20|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1738404870000|2025-02-01 10:14:30|79.73|79.13|79.73|79.13|79.73|79.13|79.73|79.13|1
1738404890000|2025-02-01 10:14:50|79.72|79.12|79.72|79.12|79.72|79.12|79.72|79.12|1
1738404900000|2025-02-01 10:15:00|79.73|79.13|79.72|79.12|79.73|79.13|79.71|79.11|4
1738404910000|2025-02-01 10:15:10|79.71|79.11|79.7|79.1|79.71|79.11|79.7|79.1|2
1738404920000|2025-02-01 10:15:20|79.69|79.09|79.63|79.03|79.69|79.09|79.61|79.01|13
1738404930000|2025-02-01 10:15:30|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1738404940000|2025-02-01 10:15:40|79.56|78.96|79.55|78.95|79.57|78.97|79.55|78.95|4
1738404950000|2025-02-01 10:15:50|79.54|78.94|79.54|78.94|79.54|78.94|79.54|78.94|1
1738404960000|2025-02-01 10:16:00|79.55|78.95|79.55|78.95|79.55|78.95|79.55|78.95|1
1738404970000|2025-02-01 10:16:10|79.54|78.94|79.53|78.93|79.54|78.94|79.53|78.93|2
1738404980000|2025-02-01 10:16:20|79.55|78.95|79.61|79.01|79.61|79.01|79.55|78.95|4
1738405000000|2025-02-01 10:16:40|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1738405010000|2025-02-01 10:16:50|79.53|78.93|79.53|78.93|79.53|78.93|79.53|78.93|1
1738405020000|2025-02-01 10:17:00|79.54|78.94|79.53|78.93|79.54|78.94|79.53|78.93|2
1738405040000|2025-02-01 10:17:20|79.52|78.92|79.52|78.92|79.52|78.92|79.51|78.91|3
1738405050000|2025-02-01 10:17:30|79.53|78.93|79.53|78.93|79.53|78.93|79.53|78.93|1
1738405060000|2025-02-01 10:17:40|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1738405080000|2025-02-01 10:18:00|79.53|78.93|79.55|78.95|79.6|79|79.53|78.93|7
1738405090000|2025-02-01 10:18:10|79.54|78.94|79.53|78.93|79.54|78.94|79.53|78.93|2
1738405100000|2025-02-01 10:18:20|79.54|78.94|79.54|78.94|79.54|78.94|79.54|78.94|1
1738405110000|2025-02-01 10:18:30|79.52|78.92|79.51|78.91|79.52|78.92|79.51|78.91|4
1738405130000|2025-02-01 10:18:50|79.52|78.92|79.52|78.92|79.52|78.92|79.52|78.92|1
1738405140000|2025-02-01 10:19:00|79.53|78.93|79.53|78.93|79.6|79|79.53|78.93|13
1738405170000|2025-02-01 10:19:30|79.55|78.95|79.53|78.93|79.58|78.98|79.53|78.93|4
1738405180000|2025-02-01 10:19:40|79.55|78.95|79.58|78.98|79.58|78.98|79.54|78.94|6
1738405200000|2025-02-01 10:20:00|79.57|78.97|79.53|78.93|79.59|78.99|79.53|78.93|5
1738405210000|2025-02-01 10:20:10|79.52|78.92|79.51|78.91|79.52|78.92|79.51|78.91|2
1738405220000|2025-02-01 10:20:20|79.5|78.9|79.51|78.91|79.51|78.91|79.5|78.9|2
1738405230000|2025-02-01 10:20:30|79.54|78.94|79.53|78.93|79.54|78.94|79.53|78.93|2
1738405250000|2025-02-01 10:20:50|79.52|78.92|79.52|78.92|79.53|78.93|79.52|78.92|3
1738405260000|2025-02-01 10:21:00|79.51|78.91|79.52|78.92|79.52|78.92|79.51|78.91|2
1738405280000|2025-02-01 10:21:20|79.5|78.9|79.5|78.9|79.51|78.91|79.5|78.9|3
1738405290000|2025-02-01 10:21:30|79.45|78.85|79.45|78.85|79.46|78.86|79.45|78.85|5
1738405300000|2025-02-01 10:21:40|79.44|78.84|79.42|78.82|79.44|78.84|79.42|78.82|3
1738405310000|2025-02-01 10:21:50|79.4|78.8|79.42|78.82|79.42|78.82|79.4|78.8|3
1738405330000|2025-02-01 10:22:10|79.43|78.83|79.43|78.83|79.43|78.83|79.43|78.83|1
1738405340000|2025-02-01 10:22:20|79.45|78.85|79.49|78.89|79.49|78.89|79.44|78.84|5
1738405350000|2025-02-01 10:22:30|79.5|78.9|79.51|78.91|79.51|78.91|79.5|78.9|2
1738405360000|2025-02-01 10:22:40|79.52|78.92|79.53|78.93|79.53|78.93|79.52|78.92|2
1738405370000|2025-02-01 10:22:50|79.52|78.92|79.52|78.92|79.53|78.93|79.51|78.91|4
1738405390000|2025-02-01 10:23:10|79.57|78.97|79.57|78.97|79.57|78.97|79.57|78.97|1
1738405400000|2025-02-01 10:23:20|79.58|78.98|79.6|79|79.6|79|79.58|78.98|2
1738405420000|2025-02-01 10:23:40|79.59|78.99|79.6|79|79.6|79|79.59|78.99|2
1738405450000|2025-02-01 10:24:10|79.59|78.99|79.67|79.07|79.67|79.07|79.59|78.99|4
1738405460000|2025-02-01 10:24:20|79.68|79.08|79.71|79.11|79.72|79.12|79.68|79.08|5
1738405480000|2025-02-01 10:24:40|79.72|79.12|79.74|79.14|79.74|79.14|79.72|79.12|2
1738405490000|2025-02-01 10:24:50|79.76|79.16|79.76|79.16|79.78|79.18|79.76|79.16|6
1738405500000|2025-02-01 10:25:00|79.72|79.12|79.76|79.16|79.76|79.16|79.72|79.12|7
1738405510000|2025-02-01 10:25:10|79.77|79.17|79.79|79.19|79.79|79.19|79.77|79.17|3
1738405520000|2025-02-01 10:25:20|79.77|79.17|79.8|79.2|79.8|79.2|79.77|79.17|4
1738405540000|2025-02-01 10:25:40|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1738405550000|2025-02-01 10:25:50|79.83|79.23|79.85|79.25|79.85|79.25|79.81|79.21|6
1738405560000|2025-02-01 10:26:00|79.86|79.26|79.89|79.29|79.89|79.29|79.86|79.26|4
1738405570000|2025-02-01 10:26:10|79.83|79.23|79.83|79.23|79.83|79.23|79.83|79.23|1
1738405580000|2025-02-01 10:26:20|79.82|79.22|79.82|79.22|79.82|79.22|79.81|79.21|3
1738405610000|2025-02-01 10:26:50|79.88|79.28|79.83|79.23|79.89|79.29|79.83|79.23|4
1738405620000|2025-02-01 10:27:00|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1738405630000|2025-02-01 10:27:10|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1738405650000|2025-02-01 10:27:30|79.83|79.23|79.83|79.23|79.83|79.23|79.83|79.23|1
1738405670000|2025-02-01 10:27:50|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1738405690000|2025-02-01 10:28:10|79.84|79.24|79.84|79.24|79.84|79.24|79.84|79.24|1
1738405700000|2025-02-01 10:28:20|79.85|79.25|79.85|79.25|79.85|79.25|79.85|79.25|1
1738405710000|2025-02-01 10:28:30|79.89|79.29|79.83|79.23|79.9|79.3|79.83|79.23|6
1738405720000|2025-02-01 10:28:40|79.82|79.22|79.85|79.25|79.85|79.25|79.82|79.22|2
1738405730000|2025-02-01 10:28:50|79.84|79.24|79.84|79.24|79.84|79.24|79.84|79.24|1
1738405740000|2025-02-01 10:29:00|79.89|79.29|79.84|79.24|79.9|79.3|79.84|79.24|6
1738405750000|2025-02-01 10:29:10|79.86|79.26|79.84|79.24|79.86|79.26|79.84|79.24|3
1738405760000|2025-02-01 10:29:20|79.88|79.28|79.9|79.3|79.9|79.3|79.88|79.28|3
1738405810000|2025-02-01 10:30:10|79.91|79.31|79.9|79.3|79.91|79.31|79.9|79.3|2
1738405820000|2025-02-01 10:30:20|79.86|79.26|79.84|79.24|79.9|79.3|79.84|79.24|8
1738405830000|2025-02-01 10:30:30|79.85|79.25|79.9|79.3|79.9|79.3|79.84|79.24|6
1738405840000|2025-02-01 10:30:40|79.92|79.32|79.91|79.31|79.92|79.32|79.91|79.31|2
1738405850000|2025-02-01 10:30:50|79.92|79.32|79.92|79.32|79.92|79.32|79.92|79.32|1
1738405860000|2025-02-01 10:31:00|79.91|79.31|79.9|79.3|79.91|79.31|79.83|79.23|9
1738405870000|2025-02-01 10:31:10|79.91|79.31|79.92|79.32|79.92|79.32|79.91|79.31|2
1738405880000|2025-02-01 10:31:20|79.95|79.35|79.73|79.13|79.95|79.35|79.71|79.11|19
1738405890000|2025-02-01 10:31:30|79.71|79.11|79.64|79.04|79.71|79.11|79.62|79.02|14
1738405900000|2025-02-01 10:31:40|79.65|79.05|79.65|79.05|79.65|79.05|79.65|79.05|1
1738405910000|2025-02-01 10:31:50|79.64|79.04|79.65|79.05|79.65|79.05|79.64|79.04|4
1738405920000|2025-02-01 10:32:00|79.7|79.1|79.73|79.13|79.74|79.14|79.68|79.08|10
1738405930000|2025-02-01 10:32:10|79.72|79.12|79.73|79.13|79.73|79.13|79.72|79.12|2
1738405940000|2025-02-01 10:32:20|79.71|79.11|79.65|79.05|79.72|79.12|79.65|79.05|4
1738405950000|2025-02-01 10:32:30|79.64|79.04|79.64|79.04|79.64|79.04|79.64|79.04|1
1738405960000|2025-02-01 10:32:40|79.65|79.05|79.72|79.12|79.72|79.12|79.65|79.05|7
1738405970000|2025-02-01 10:32:50|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1738405980000|2025-02-01 10:33:00|79.7|79.1|79.67|79.07|79.7|79.1|79.65|79.05|7
1738406000000|2025-02-01 10:33:20|79.66|79.06|79.65|79.05|79.66|79.06|79.65|79.05|2
1738406010000|2025-02-01 10:33:30|79.7|79.1|79.71|79.11|79.71|79.11|79.7|79.1|2
1738406020000|2025-02-01 10:33:40|79.7|79.1|79.67|79.07|79.7|79.1|79.66|79.06|8
1738406030000|2025-02-01 10:33:50|79.68|79.08|79.67|79.07|79.68|79.08|79.65|79.05|4
1738406040000|2025-02-01 10:34:00|79.66|79.06|79.65|79.05|79.66|79.06|79.65|79.05|2
1738406050000|2025-02-01 10:34:10|79.66|79.06|79.67|79.07|79.72|79.12|79.65|79.05|12
1738406060000|2025-02-01 10:34:20|79.7|79.1|79.73|79.13|79.73|79.13|79.7|79.1|4
1738406070000|2025-02-01 10:34:30|79.72|79.12|79.75|79.15|79.75|79.15|79.72|79.12|4
1738406080000|2025-02-01 10:34:40|79.74|79.14|79.72|79.12|79.74|79.14|79.72|79.12|6
1738406090000|2025-02-01 10:34:50|79.7|79.1|79.71|79.11|79.71|79.11|79.7|79.1|2
1738406100000|2025-02-01 10:35:00|79.72|79.12|79.72|79.12|79.73|79.13|79.71|79.11|5
1738406110000|2025-02-01 10:35:10|79.73|79.13|79.68|79.08|79.73|79.13|79.65|79.05|7
1738406120000|2025-02-01 10:35:20|79.69|79.09|79.7|79.1|79.7|79.1|79.65|79.05|9
1738406130000|2025-02-01 10:35:30|79.69|79.09|79.66|79.06|79.73|79.13|79.66|79.06|7
1738406140000|2025-02-01 10:35:40|79.65|79.05|79.65|79.05|79.66|79.06|79.65|79.05|5
1738406150000|2025-02-01 10:35:50|79.66|79.06|79.72|79.12|79.72|79.12|79.66|79.06|4
1738406160000|2025-02-01 10:36:00|79.7|79.1|79.72|79.12|79.72|79.12|79.7|79.1|3
1738406170000|2025-02-01 10:36:10|79.7|79.1|79.72|79.12|79.72|79.12|79.7|79.1|3
1738406200000|2025-02-01 10:36:40|79.73|79.13|79.71|79.11|79.73|79.13|79.7|79.1|4
1738406210000|2025-02-01 10:36:50|79.72|79.12|79.72|79.12|79.74|79.14|79.72|79.12|5
1738406220000|2025-02-01 10:37:00|79.71|79.11|79.71|79.11|79.73|79.13|79.71|79.11|5
1738406230000|2025-02-01 10:37:10|79.72|79.12|79.72|79.12|79.72|79.12|79.72|79.12|1
1738406240000|2025-02-01 10:37:20|79.71|79.11|79.72|79.12|79.72|79.12|79.71|79.11|2
1738406250000|2025-02-01 10:37:30|79.71|79.11|79.65|79.05|79.71|79.11|79.64|79.04|3
1738406260000|2025-02-01 10:37:40|79.64|79.04|79.7|79.1|79.7|79.1|79.64|79.04|4
1738406270000|2025-02-01 10:37:50|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1738406280000|2025-02-01 10:38:00|79.73|79.13|79.72|79.12|79.74|79.14|79.72|79.12|4
1738406290000|2025-02-01 10:38:10|79.77|79.17|79.79|79.19|79.79|79.19|79.77|79.17|3
1738406300000|2025-02-01 10:38:20|79.8|79.2|79.73|79.13|79.8|79.2|79.72|79.12|8
1738406310000|2025-02-01 10:38:30|79.77|79.17|79.77|79.17|79.77|79.17|79.77|79.17|1
1738406320000|2025-02-01 10:38:40|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1738406330000|2025-02-01 10:38:50|79.79|79.19|79.77|79.17|79.79|79.19|79.76|79.16|3
1738406340000|2025-02-01 10:39:00|79.74|79.14|79.72|79.12|79.75|79.15|79.71|79.11|8
1738406360000|2025-02-01 10:39:20|79.71|79.11|79.63|79.03|79.71|79.11|79.63|79.03|5
1738406370000|2025-02-01 10:39:30|79.64|79.04|79.71|79.11|79.71|79.11|79.64|79.04|3
1738406380000|2025-02-01 10:39:40|79.72|79.12|79.71|79.11|79.73|79.13|79.71|79.11|3
1738406390000|2025-02-01 10:39:50|79.69|79.09|79.7|79.1|79.71|79.11|79.69|79.09|3
1738406400000|2025-02-01 10:40:00|79.71|79.11|79.66|79.06|79.71|79.11|79.65|79.05|4
1738406410000|2025-02-01 10:40:10|79.65|79.05|79.61|79.01|79.65|79.05|79.61|79.01|5
1738406420000|2025-02-01 10:40:20|79.6|79|79.61|79.01|79.61|79.01|79.55|78.95|8
1738406430000|2025-02-01 10:40:30|79.56|78.96|79.61|79.01|79.61|79.01|79.55|78.95|8
1738406440000|2025-02-01 10:40:40|79.6|79|79.53|78.93|79.6|79|79.51|78.91|8
1738406450000|2025-02-01 10:40:50|79.54|78.94|79.53|78.93|79.54|78.94|79.53|78.93|2
1738406460000|2025-02-01 10:41:00|79.54|78.94|79.63|79.03|79.63|79.03|79.54|78.94|10
1738406470000|2025-02-01 10:41:10|79.61|79.01|79.62|79.02|79.62|79.02|79.61|79.01|2
1738406480000|2025-02-01 10:41:20|79.64|79.04|79.71|79.11|79.71|79.11|79.64|79.04|3
1738406510000|2025-02-01 10:41:50|79.63|79.03|79.63|79.03|79.63|79.03|79.63|79.03|1
1738406540000|2025-02-01 10:42:20|79.61|79.01|79.62|79.02|79.62|79.02|79.61|79.01|2
1738406550000|2025-02-01 10:42:30|79.63|79.03|79.62|79.02|79.63|79.03|79.61|79.01|4
1738406560000|2025-02-01 10:42:40|79.63|79.03|79.57|78.97|79.63|79.03|79.56|78.96|6
1738406580000|2025-02-01 10:43:00|79.56|78.96|79.62|79.02|79.62|79.02|79.56|78.96|7
1738406590000|2025-02-01 10:43:10|79.61|79.01|79.61|79.01|79.61|79.01|79.61|79.01|1
1738406600000|2025-02-01 10:43:20|79.55|78.95|79.56|78.96|79.57|78.97|79.55|78.95|3
1738406610000|2025-02-01 10:43:30|79.55|78.95|79.54|78.94|79.55|78.95|79.54|78.94|2
1738406640000|2025-02-01 10:44:00|79.55|78.95|79.56|78.96|79.56|78.96|79.55|78.95|2
1738406650000|2025-02-01 10:44:10|79.55|78.95|79.55|78.95|79.55|78.95|79.55|78.95|1
1738406660000|2025-02-01 10:44:20|79.54|78.94|79.47|78.87|79.55|78.95|79.47|78.87|4
1738406670000|2025-02-01 10:44:30|79.48|78.88|79.47|78.87|79.53|78.93|79.47|78.87|10
1738406690000|2025-02-01 10:44:50|79.46|78.86|79.46|78.86|79.46|78.86|79.45|78.85|3
1738406700000|2025-02-01 10:45:00|79.47|78.87|79.47|78.87|79.47|78.87|79.47|78.87|1
1738406720000|2025-02-01 10:45:20|79.53|78.93|79.52|78.92|79.53|78.93|79.52|78.92|2
1738406730000|2025-02-01 10:45:30|79.53|78.93|79.56|78.96|79.56|78.96|79.53|78.93|4
1738406740000|2025-02-01 10:45:40|79.61|79.01|79.6|79|79.61|79.01|79.6|79|2
1738406750000|2025-02-01 10:45:50|79.56|78.96|79.61|79.01|79.61|79.01|79.56|78.96|4
1738406760000|2025-02-01 10:46:00|79.6|79|79.6|79|79.6|79|79.56|78.96|6
1738406770000|2025-02-01 10:46:10|79.58|78.98|79.55|78.95|79.58|78.98|79.54|78.94|7
1738406780000|2025-02-01 10:46:20|79.54|78.94|79.61|79.01|79.61|79.01|79.54|78.94|9
1738406790000|2025-02-01 10:46:30|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1738406800000|2025-02-01 10:46:40|79.64|79.04|79.63|79.03|79.64|79.04|79.63|79.03|2
1738406810000|2025-02-01 10:46:50|79.62|79.02|79.68|79.08|79.71|79.11|79.6|79|13
1738406820000|2025-02-01 10:47:00|79.65|79.05|79.63|79.03|79.65|79.05|79.63|79.03|2
1738406830000|2025-02-01 10:47:10|79.61|79.01|79.62|79.02|79.62|79.02|79.61|79.01|2
1738406840000|2025-02-01 10:47:20|79.63|79.03|79.57|78.97|79.63|79.03|79.57|78.97|3
1738406850000|2025-02-01 10:47:30|79.56|78.96|79.55|78.95|79.56|78.96|79.53|78.93|4
1738406860000|2025-02-01 10:47:40|79.56|78.96|79.61|79.01|79.61|79.01|79.56|78.96|3
1738406870000|2025-02-01 10:47:50|79.57|78.97|79.55|78.95|79.57|78.97|79.55|78.95|3
1738406880000|2025-02-01 10:48:00|79.56|78.96|79.59|78.99|79.59|78.99|79.56|78.96|4
1738406890000|2025-02-01 10:48:10|79.58|78.98|79.55|78.95|79.61|79.01|79.55|78.95|6
1738406900000|2025-02-01 10:48:20|79.54|78.94|79.54|78.94|79.54|78.94|79.54|78.94|1
1738406910000|2025-02-01 10:48:30|79.53|78.93|79.55|78.95|79.55|78.95|79.53|78.93|3
1738406920000|2025-02-01 10:48:40|79.54|78.94|79.47|78.87|79.54|78.94|79.47|78.87|7
1738406930000|2025-02-01 10:48:50|79.46|78.86|79.44|78.84|79.46|78.86|79.44|78.84|3
1738406940000|2025-02-01 10:49:00|79.43|78.83|79.47|78.87|79.47|78.87|79.43|78.83|9
1738406950000|2025-02-01 10:49:10|79.51|78.91|79.46|78.86|79.51|78.91|79.46|78.86|3
1738406960000|2025-02-01 10:49:20|79.44|78.84|79.44|78.84|79.45|78.85|79.44|78.84|3
1738406970000|2025-02-01 10:49:30|79.43|78.83|79.37|78.77|79.43|78.83|79.37|78.77|3
1738406980000|2025-02-01 10:49:40|79.4|78.8|79.44|78.84|79.44|78.84|79.4|78.8|4
1738406990000|2025-02-01 10:49:50|79.42|78.82|79.42|78.82|79.42|78.82|79.42|78.82|1
1738407000000|2025-02-01 10:50:00|79.37|78.77|79.37|78.77|79.37|78.77|79.36|78.76|3
1738407010000|2025-02-01 10:50:10|79.36|78.76|79.36|78.76|79.36|78.76|79.36|78.76|1
1738407020000|2025-02-01 10:50:20|79.35|78.75|79.41|78.81|79.42|78.82|79.33|78.73|9
1738407030000|2025-02-01 10:50:30|79.38|78.78|79.32|78.72|79.38|78.78|79.32|78.72|6
1738407040000|2025-02-01 10:50:40|79.3|78.7|79.32|78.72|79.32|78.72|79.29|78.69|5
1738407050000|2025-02-01 10:50:50|79.31|78.71|79.32|78.72|79.32|78.72|79.31|78.71|2
1738407060000|2025-02-01 10:51:00|79.29|78.69|79.28|78.68|79.29|78.69|79.28|78.68|4
1738407070000|2025-02-01 10:51:10|79.26|78.66|79.23|78.63|79.26|78.66|79.17|78.57|12
1738407080000|2025-02-01 10:51:20|79.25|78.65|79.21|78.61|79.25|78.65|79.21|78.61|5
1738407090000|2025-02-01 10:51:30|79.22|78.62|79.21|78.61|79.23|78.63|79.21|78.61|4
1738407100000|2025-02-01 10:51:40|79.23|78.63|79.23|78.63|79.23|78.63|79.22|78.62|3
1738407110000|2025-02-01 10:51:50|79.24|78.64|79.23|78.63|79.25|78.65|79.23|78.63|4
1738407120000|2025-02-01 10:52:00|79.24|78.64|79.21|78.61|79.24|78.64|79.21|78.61|4
1738407130000|2025-02-01 10:52:10|79.17|78.57|79.21|78.61|79.21|78.61|79.17|78.57|2
1738407140000|2025-02-01 10:52:20|79.2|78.6|79.17|78.57|79.2|78.6|79.17|78.57|3
1738407150000|2025-02-01 10:52:30|79.21|78.61|79.16|78.56|79.21|78.61|79.16|78.56|3
1738407160000|2025-02-01 10:52:40|79.17|78.57|79.19|78.59|79.19|78.59|79.17|78.57|2
1738407170000|2025-02-01 10:52:50|79.21|78.61|79.17|78.57|79.21|78.61|79.17|78.57|3
1738407180000|2025-02-01 10:53:00|79.19|78.59|79.17|78.57|79.22|78.62|79.15|78.55|13
1738407190000|2025-02-01 10:53:10|79.16|78.56|79.2|78.6|79.21|78.61|79.16|78.56|5
1738407200000|2025-02-01 10:53:20|79.21|78.61|79.17|78.57|79.21|78.61|79.17|78.57|4
1738407210000|2025-02-01 10:53:30|79.19|78.59|79.22|78.62|79.22|78.62|79.19|78.59|3
1738407220000|2025-02-01 10:53:40|79.21|78.61|79.22|78.62|79.22|78.62|79.21|78.61|2
1738407230000|2025-02-01 10:53:50|79.24|78.64|79.23|78.63|79.24|78.64|79.23|78.63|2
1738407240000|2025-02-01 10:54:00|79.24|78.64|79.3|78.7|79.3|78.7|79.24|78.64|9
1738407250000|2025-02-01 10:54:10|79.29|78.69|79.29|78.69|79.29|78.69|79.29|78.69|1
1738407260000|2025-02-01 10:54:20|79.32|78.72|79.32|78.72|79.32|78.72|79.31|78.71|3
1738407270000|2025-02-01 10:54:30|79.31|78.71|79.33|78.73|79.33|78.73|79.31|78.71|2
1738407280000|2025-02-01 10:54:40|79.32|78.72|79.26|78.66|79.33|78.73|79.21|78.61|7
1738407290000|2025-02-01 10:54:50|79.31|78.71|79.32|78.72|79.32|78.72|79.31|78.71|2
1738407300000|2025-02-01 10:55:00|79.31|78.71|79.33|78.73|79.35|78.75|79.31|78.71|6
1738407320000|2025-02-01 10:55:20|79.32|78.72|79.31|78.71|79.33|78.73|79.3|78.7|6
1738407330000|2025-02-01 10:55:30|79.26|78.66|79.3|78.7|79.3|78.7|79.26|78.66|3
1738407340000|2025-02-01 10:55:40|79.31|78.71|79.3|78.7|79.31|78.71|79.3|78.7|2
1738407350000|2025-02-01 10:55:50|79.31|78.71|79.31|78.71|79.32|78.72|79.27|78.67|8
1738407360000|2025-02-01 10:56:00|79.32|78.72|79.32|78.72|79.32|78.72|79.32|78.72|1
1738407370000|2025-02-01 10:56:10|79.31|78.71|79.31|78.71|79.31|78.71|79.31|78.71|1
1738407380000|2025-02-01 10:56:20|79.3|78.7|79.25|78.65|79.3|78.7|79.24|78.64|5
1738407390000|2025-02-01 10:56:30|79.3|78.7|79.29|78.69|79.3|78.7|79.29|78.69|2
1738407400000|2025-02-01 10:56:40|79.25|78.65|79.29|78.69|79.29|78.69|79.25|78.65|5
1738407410000|2025-02-01 10:56:50|79.3|78.7|79.3|78.7|79.3|78.7|79.3|78.7|1
1738407420000|2025-02-01 10:57:00|79.27|78.67|79.23|78.63|79.27|78.67|79.23|78.63|5
1738407430000|2025-02-01 10:57:10|79.24|78.64|79.24|78.64|79.24|78.64|79.24|78.64|1
1738407440000|2025-02-01 10:57:20|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1738407460000|2025-02-01 10:57:40|79.22|78.62|79.22|78.62|79.22|78.62|79.21|78.61|5
1738407480000|2025-02-01 10:58:00|79.23|78.63|79.16|78.56|79.23|78.63|79.16|78.56|7
1738407500000|2025-02-01 10:58:20|79.17|78.57|79.14|78.54|79.17|78.57|79.14|78.54|4
1738407510000|2025-02-01 10:58:30|79.15|78.55|79.13|78.53|79.15|78.55|79.13|78.53|3
1738407520000|2025-02-01 10:58:40|79.14|78.54|79.15|78.55|79.15|78.55|79.14|78.54|2
1738407540000|2025-02-01 10:59:00|79.18|78.58|79.22|78.62|79.22|78.62|79.18|78.58|2
1738407550000|2025-02-01 10:59:10|79.21|78.61|79.17|78.57|79.21|78.61|79.17|78.57|5
1738407560000|2025-02-01 10:59:20|79.16|78.56|79.16|78.56|79.16|78.56|79.16|78.56|1
1738407570000|2025-02-01 10:59:30|79.15|78.55|79.14|78.54|79.15|78.55|79.14|78.54|4
1738407590000|2025-02-01 10:59:50|79.15|78.55|79.16|78.56|79.16|78.56|79.15|78.55|2
1738407600000|2025-02-01 11:00:00|79.15|78.55|79.15|78.55|79.15|78.55|79.15|78.55|1
1738407620000|2025-02-01 11:00:20|79.16|78.56|79.13|78.53|79.16|78.56|79.13|78.53|5
1738407630000|2025-02-01 11:00:30|79.14|78.54|79.14|78.54|79.14|78.54|79.13|78.53|3
1738407640000|2025-02-01 11:00:40|79.13|78.53|79.23|78.63|79.23|78.63|79.13|78.53|9
1738407650000|2025-02-01 11:00:50|79.24|78.64|79.17|78.57|79.24|78.64|79.17|78.57|7
1738407660000|2025-02-01 11:01:00|79.19|78.59|79.3|78.7|79.3|78.7|79.19|78.59|8
1738407670000|2025-02-01 11:01:10|79.29|78.69|79.25|78.65|79.29|78.69|79.25|78.65|3
1738407680000|2025-02-01 11:01:20|79.24|78.64|79.22|78.62|79.24|78.64|79.22|78.62|2
1738407690000|2025-02-01 11:01:30|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1738407710000|2025-02-01 11:01:50|79.22|78.62|79.23|78.63|79.23|78.63|79.22|78.62|2
1738407720000|2025-02-01 11:02:00|79.24|78.64|79.24|78.64|79.24|78.64|79.24|78.64|1
1738407730000|2025-02-01 11:02:10|79.25|78.65|79.24|78.64|79.25|78.65|79.24|78.64|2
1738407740000|2025-02-01 11:02:20|79.28|78.68|79.26|78.66|79.3|78.7|79.26|78.66|6
1738407750000|2025-02-01 11:02:30|79.25|78.65|79.26|78.66|79.28|78.68|79.25|78.65|5
1738407760000|2025-02-01 11:02:40|79.25|78.65|79.29|78.69|79.29|78.69|79.25|78.65|4
1738407770000|2025-02-01 11:02:50|79.31|78.71|79.31|78.71|79.31|78.71|79.31|78.71|1
1738407780000|2025-02-01 11:03:00|79.26|78.66|79.26|78.66|79.29|78.69|79.25|78.65|6
1738407790000|2025-02-01 11:03:10|79.25|78.65|79.26|78.66|79.26|78.66|79.25|78.65|2
1738407800000|2025-02-01 11:03:20|79.25|78.65|79.25|78.65|79.25|78.65|79.25|78.65|1
1738407820000|2025-02-01 11:03:40|79.14|78.54|79.14|78.54|79.14|78.54|79.14|78.54|1
1738407830000|2025-02-01 11:03:50|79.13|78.53|79.13|78.53|79.14|78.54|79.13|78.53|3
1738407840000|2025-02-01 11:04:00|79.14|78.54|79.16|78.56|79.16|78.56|79.14|78.54|2
1738407850000|2025-02-01 11:04:10|79.22|78.62|79.23|78.63|79.23|78.63|79.21|78.61|4
1738407860000|2025-02-01 11:04:20|79.22|78.62|79.22|78.62|79.22|78.62|79.22|78.62|1
1738407870000|2025-02-01 11:04:30|79.23|78.63|79.23|78.63|79.23|78.63|79.23|78.63|1
1738407880000|2025-02-01 11:04:40|79.22|78.62|79.13|78.53|79.22|78.62|79.13|78.53|7
1738407900000|2025-02-01 11:05:00|79.14|78.54|79.12|78.52|79.15|78.55|79.12|78.52|3
1738407910000|2025-02-01 11:05:10|79.14|78.54|79.22|78.62|79.22|78.62|79.14|78.54|6
1738407920000|2025-02-01 11:05:20|79.23|78.63|79.16|78.56|79.24|78.64|79.16|78.56|8
1738407940000|2025-02-01 11:05:40|79.15|78.55|79.07|78.47|79.15|78.55|79.07|78.47|7
1738407960000|2025-02-01 11:06:00|79.03|78.43|79.06|78.46|79.07|78.47|79.03|78.43|6
1738407970000|2025-02-01 11:06:10|79.07|78.47|79.06|78.46|79.07|78.47|79.06|78.46|2
1738407980000|2025-02-01 11:06:20|79.08|78.48|79.12|78.52|79.12|78.52|79.08|78.48|9
1738407990000|2025-02-01 11:06:30|79.13|78.53|79.12|78.52|79.15|78.55|79.12|78.52|6
1738408000000|2025-02-01 11:06:40|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1738408020000|2025-02-01 11:07:00|79.04|78.44|79.13|78.53|79.13|78.53|79.04|78.44|8
1738408030000|2025-02-01 11:07:10|79.14|78.54|79.17|78.57|79.21|78.61|79.14|78.54|9
1738408040000|2025-02-01 11:07:20|79.2|78.6|79.21|78.61|79.21|78.61|79.2|78.6|2
1738408050000|2025-02-01 11:07:30|79.2|78.6|79.2|78.6|79.2|78.6|79.2|78.6|1
1738408060000|2025-02-01 11:07:40|79.21|78.61|79.21|78.61|79.21|78.61|79.21|78.61|1
1738408070000|2025-02-01 11:07:50|79.16|78.56|79.2|78.6|79.21|78.61|79.16|78.56|3
1738408080000|2025-02-01 11:08:00|79.16|78.56|79.14|78.54|79.16|78.56|79.14|78.54|2
1738408090000|2025-02-01 11:08:10|79.16|78.56|79.16|78.56|79.16|78.56|79.16|78.56|1
1738408100000|2025-02-01 11:08:20|79.15|78.55|79.21|78.61|79.21|78.61|79.15|78.55|4
1738408110000|2025-02-01 11:08:30|79.22|78.62|79.21|78.61|79.22|78.62|79.21|78.61|2
1738408120000|2025-02-01 11:08:40|79.22|78.62|79.22|78.62|79.22|78.62|79.22|78.62|1
1738408140000|2025-02-01 11:09:00|79.21|78.61|79.15|78.55|79.21|78.61|79.15|78.55|3
1738408150000|2025-02-01 11:09:10|79.16|78.56|79.16|78.56|79.16|78.56|79.16|78.56|1
1738408160000|2025-02-01 11:09:20|79.18|78.58|79.21|78.61|79.21|78.61|79.18|78.58|4
1738408170000|2025-02-01 11:09:30|79.22|78.62|79.22|78.62|79.22|78.62|79.22|78.62|1
1738408180000|2025-02-01 11:09:40|79.23|78.63|79.24|78.64|79.24|78.64|79.23|78.63|2
1738408190000|2025-02-01 11:09:50|79.25|78.65|79.25|78.65|79.25|78.65|79.24|78.64|3
1738408210000|2025-02-01 11:10:10|79.33|78.73|79.32|78.72|79.33|78.73|79.32|78.72|2
1738408220000|2025-02-01 11:10:20|79.31|78.71|79.24|78.64|79.31|78.71|79.24|78.64|7
1738408230000|2025-02-01 11:10:30|79.25|78.65|79.25|78.65|79.26|78.66|79.25|78.65|3
1738408250000|2025-02-01 11:10:50|79.24|78.64|79.25|78.65|79.25|78.65|79.24|78.64|2
1738408260000|2025-02-01 11:11:00|79.27|78.67|79.3|78.7|79.3|78.7|79.27|78.67|4
1738408270000|2025-02-01 11:11:10|79.31|78.71|79.3|78.7|79.31|78.71|79.3|78.7|4
1738408280000|2025-02-01 11:11:20|79.31|78.71|79.32|78.72|79.32|78.72|79.31|78.71|2
1738408290000|2025-02-01 11:11:30|79.31|78.71|79.26|78.66|79.31|78.71|79.26|78.66|3
1738408300000|2025-02-01 11:11:40|79.29|78.69|79.31|78.71|79.31|78.71|79.29|78.69|4
1738408330000|2025-02-01 11:12:10|79.27|78.67|79.27|78.67|79.27|78.67|79.27|78.67|1
1738408340000|2025-02-01 11:12:20|79.28|78.68|79.29|78.69|79.29|78.69|79.24|78.64|7
1738408350000|2025-02-01 11:12:30|79.3|78.7|79.33|78.73|79.33|78.73|79.3|78.7|3
1738408360000|2025-02-01 11:12:40|79.34|78.74|79.33|78.73|79.34|78.74|79.33|78.73|2
1738408370000|2025-02-01 11:12:50|79.32|78.72|79.33|78.73|79.33|78.73|79.32|78.72|2
1738408380000|2025-02-01 11:13:00|79.32|78.72|79.33|78.73|79.33|78.73|79.3|78.7|4
1738408390000|2025-02-01 11:13:10|79.32|78.72|79.34|78.74|79.34|78.74|79.32|78.72|3
1738408400000|2025-02-01 11:13:20|79.33|78.73|79.33|78.73|79.33|78.73|79.33|78.73|1
1738408430000|2025-02-01 11:13:50|79.41|78.81|79.42|78.82|79.42|78.82|79.41|78.81|2
1738408440000|2025-02-01 11:14:00|79.43|78.83|79.49|78.89|79.49|78.89|79.43|78.83|2
1738408450000|2025-02-01 11:14:10|79.5|78.9|79.5|78.9|79.5|78.9|79.5|78.9|1
1738408470000|2025-02-01 11:14:30|79.49|78.89|79.45|78.85|79.49|78.89|79.44|78.84|6
1738408500000|2025-02-01 11:15:00|79.5|78.9|79.5|78.9|79.5|78.9|79.5|78.9|1
1738408510000|2025-02-01 11:15:10|79.51|78.91|79.54|78.94|79.54|78.94|79.51|78.91|4
1738408520000|2025-02-01 11:15:20|79.53|78.93|79.52|78.92|79.54|78.94|79.52|78.92|8
1738408530000|2025-02-01 11:15:30|79.53|78.93|79.53|78.93|79.53|78.93|79.53|78.93|1
1738408540000|2025-02-01 11:15:40|79.52|78.92|79.54|78.94|79.54|78.94|79.52|78.92|2
1738408550000|2025-02-01 11:15:50|79.53|78.93|79.61|79.01|79.61|79.01|79.53|78.93|3
1738408560000|2025-02-01 11:16:00|79.62|79.02|79.68|79.08|79.68|79.08|79.61|79.01|9
1738408570000|2025-02-01 11:16:10|79.7|79.1|79.71|79.11|79.72|79.12|79.7|79.1|4
1738408590000|2025-02-01 11:16:30|79.7|79.1|79.71|79.11|79.71|79.11|79.7|79.1|4
1738408610000|2025-02-01 11:16:50|79.7|79.1|79.69|79.09|79.7|79.1|79.64|79.04|6
1738408620000|2025-02-01 11:17:00|79.7|79.1|79.71|79.11|79.71|79.11|79.69|79.09|3
1738408630000|2025-02-01 11:17:10|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1738408640000|2025-02-01 11:17:20|79.71|79.11|79.7|79.1|79.71|79.11|79.7|79.1|2
1738408660000|2025-02-01 11:17:40|79.71|79.11|79.71|79.11|79.72|79.12|79.71|79.11|3
1738408680000|2025-02-01 11:18:00|79.65|79.05|79.67|79.07|79.68|79.08|79.65|79.05|7
1738408690000|2025-02-01 11:18:10|79.69|79.09|79.69|79.09|79.69|79.09|79.69|79.09|1
1738408700000|2025-02-01 11:18:20|79.7|79.1|79.7|79.1|79.7|79.1|79.69|79.09|3
1738408710000|2025-02-01 11:18:30|79.71|79.11|79.65|79.05|79.71|79.11|79.65|79.05|4
1738408720000|2025-02-01 11:18:40|79.64|79.04|79.66|79.06|79.66|79.06|79.64|79.04|2
1738408730000|2025-02-01 11:18:50|79.7|79.1|79.67|79.07|79.7|79.1|79.67|79.07|6
1738408740000|2025-02-01 11:19:00|79.66|79.06|79.7|79.1|79.71|79.11|79.66|79.06|7
1738408750000|2025-02-01 11:19:10|79.71|79.11|79.74|79.14|79.74|79.14|79.7|79.1|4
1738408760000|2025-02-01 11:19:20|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1738408770000|2025-02-01 11:19:30|79.71|79.11|79.72|79.12|79.72|79.12|79.71|79.11|2
1738408780000|2025-02-01 11:19:40|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1738408790000|2025-02-01 11:19:50|79.7|79.1|79.66|79.06|79.7|79.1|79.66|79.06|4
1738408800000|2025-02-01 11:20:00|79.65|79.05|79.65|79.05|79.65|79.05|79.65|79.05|1
1738408810000|2025-02-01 11:20:10|79.64|79.04|79.63|79.03|79.64|79.04|79.63|79.03|2
1738408820000|2025-02-01 11:20:20|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1738408830000|2025-02-01 11:20:30|79.56|78.96|79.55|78.95|79.58|78.98|79.55|78.95|6
1738408840000|2025-02-01 11:20:40|79.56|78.96|79.56|78.96|79.56|78.96|79.56|78.96|1
1738408860000|2025-02-01 11:21:00|79.55|78.95|79.56|78.96|79.56|78.96|79.55|78.95|2
1738408880000|2025-02-01 11:21:20|79.62|79.02|79.61|79.01|79.62|79.02|79.59|78.99|4
1738408890000|2025-02-01 11:21:30|79.62|79.02|79.61|79.01|79.62|79.02|79.57|78.97|3
1738408900000|2025-02-01 11:21:40|79.58|78.98|79.55|78.95|79.59|78.99|79.55|78.95|5
1738408910000|2025-02-01 11:21:50|79.56|78.96|79.57|78.97|79.59|78.99|79.56|78.96|4
1738408920000|2025-02-01 11:22:00|79.56|78.96|79.56|78.96|79.56|78.96|79.56|78.96|1
1738408940000|2025-02-01 11:22:20|79.62|79.02|79.63|79.03|79.65|79.05|79.6|79|10
1738408950000|2025-02-01 11:22:30|79.61|79.01|79.62|79.02|79.62|79.02|79.61|79.01|2
1738408960000|2025-02-01 11:22:40|79.61|79.01|79.63|79.03|79.63|79.03|79.58|78.98|5
1738408970000|2025-02-01 11:22:50|79.58|78.98|79.57|78.97|79.58|78.98|79.57|78.97|2
1738408980000|2025-02-01 11:23:00|79.6|79|79.57|78.97|79.63|79.03|79.57|78.97|6
1738408990000|2025-02-01 11:23:10|79.58|78.98|79.56|78.96|79.58|78.98|79.56|78.96|2
1738409010000|2025-02-01 11:23:30|79.54|78.94|79.47|78.87|79.54|78.94|79.47|78.87|4
1738409020000|2025-02-01 11:23:40|79.48|78.88|79.47|78.87|79.48|78.88|79.47|78.87|2
1738409030000|2025-02-01 11:23:50|79.51|78.91|79.51|78.91|79.52|78.92|79.51|78.91|3
1738409040000|2025-02-01 11:24:00|79.52|78.92|79.51|78.91|79.52|78.92|79.51|78.91|2
1738409050000|2025-02-01 11:24:10|79.52|78.92|79.51|78.91|79.52|78.92|79.51|78.91|2
1738409070000|2025-02-01 11:24:30|79.52|78.92|79.53|78.93|79.53|78.93|79.52|78.92|2
1738409080000|2025-02-01 11:24:40|79.54|78.94|79.55|78.95|79.55|78.95|79.54|78.94|2
1738409100000|2025-02-01 11:25:00|79.61|79.01|79.61|79.01|79.61|79.01|79.6|79|3
1738409110000|2025-02-01 11:25:10|79.57|78.97|79.56|78.96|79.57|78.97|79.56|78.96|2
1738409120000|2025-02-01 11:25:20|79.57|78.97|79.62|79.02|79.62|79.02|79.56|78.96|10
1738409130000|2025-02-01 11:25:30|79.6|79|79.6|79|79.6|79|79.6|79|1
1738409140000|2025-02-01 11:25:40|79.61|79.01|79.64|79.04|79.64|79.04|79.61|79.01|6
1738409150000|2025-02-01 11:25:50|79.63|79.03|79.7|79.1|79.71|79.11|79.63|79.03|4
1738409160000|2025-02-01 11:26:00|79.67|79.07|79.66|79.06|79.67|79.07|79.66|79.06|2
1738409170000|2025-02-01 11:26:10|79.65|79.05|79.64|79.04|79.65|79.05|79.64|79.04|2
1738409180000|2025-02-01 11:26:20|79.63|79.03|79.63|79.03|79.63|79.03|79.63|79.03|1
1738409220000|2025-02-01 11:27:00|79.65|79.05|79.69|79.09|79.69|79.09|79.65|79.05|3
1738409230000|2025-02-01 11:27:10|79.7|79.1|79.65|79.05|79.7|79.1|79.65|79.05|4
1738409240000|2025-02-01 11:27:20|79.69|79.09|79.71|79.11|79.71|79.11|79.69|79.09|2
1738409270000|2025-02-01 11:27:50|79.72|79.12|79.72|79.12|79.72|79.12|79.72|79.12|1
1738409320000|2025-02-01 11:28:40|79.71|79.11|79.65|79.05|79.71|79.11|79.65|79.05|2
1738409330000|2025-02-01 11:28:50|79.66|79.06|79.69|79.09|79.7|79.1|79.66|79.06|7
1738409340000|2025-02-01 11:29:00|79.68|79.08|79.65|79.05|79.69|79.09|79.65|79.05|3
1738409360000|2025-02-01 11:29:20|79.7|79.1|79.7|79.1|79.7|79.1|79.69|79.09|3
1738409370000|2025-02-01 11:29:30|79.69|79.09|79.69|79.09|79.69|79.09|79.69|79.09|1
1738409380000|2025-02-01 11:29:40|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1738409410000|2025-02-01 11:30:10|79.63|79.03|79.63|79.03|79.63|79.03|79.63|79.03|1
1738409420000|2025-02-01 11:30:20|79.62|79.02|79.58|78.98|79.62|79.02|79.58|78.98|5
1738409430000|2025-02-01 11:30:30|79.57|78.97|79.54|78.94|79.57|78.97|79.54|78.94|3
1738409440000|2025-02-01 11:30:40|79.55|78.95|79.55|78.95|79.55|78.95|79.55|78.95|1
1738409450000|2025-02-01 11:30:50|79.56|78.96|79.6|79|79.61|79.01|79.55|78.95|7
1738409460000|2025-02-01 11:31:00|79.61|79.01|79.62|79.02|79.62|79.02|79.61|79.01|4
1738409510000|2025-02-01 11:31:50|79.61|79.01|79.64|79.04|79.64|79.04|79.61|79.01|3
1738409520000|2025-02-01 11:32:00|79.67|79.07|79.65|79.05|79.67|79.07|79.65|79.05|5
1738409530000|2025-02-01 11:32:10|79.67|79.07|79.72|79.12|79.72|79.12|79.66|79.06|6
1738409540000|2025-02-01 11:32:20|79.71|79.11|79.73|79.13|79.73|79.13|79.71|79.11|2
1738409550000|2025-02-01 11:32:30|79.72|79.12|79.72|79.12|79.72|79.12|79.71|79.11|3
1738409560000|2025-02-01 11:32:40|79.73|79.13|79.83|79.23|79.83|79.23|79.73|79.13|6
1738409570000|2025-02-01 11:32:50|79.85|79.25|79.85|79.25|79.85|79.25|79.85|79.25|1
1738409580000|2025-02-01 11:33:00|79.84|79.24|79.89|79.29|79.9|79.3|79.84|79.24|6
1738409610000|2025-02-01 11:33:30|79.92|79.32|79.92|79.32|79.92|79.32|79.92|79.32|1
1738409620000|2025-02-01 11:33:40|79.93|79.33|79.99|79.39|79.99|79.39|79.93|79.33|4
1738409640000|2025-02-01 11:34:00|80|79.4|80.1|79.5|80.1|79.5|80|79.4|6
1738409650000|2025-02-01 11:34:10|80.09|79.49|80.05|79.45|80.1|79.5|80.04|79.44|8
1738409660000|2025-02-01 11:34:20|80.09|79.49|80.07|79.47|80.09|79.49|80.05|79.45|5
1738409670000|2025-02-01 11:34:30|80.08|79.48|80.03|79.43|80.08|79.48|80.02|79.42|8
1738409680000|2025-02-01 11:34:40|80.02|79.42|80|79.4|80.02|79.42|80|79.4|3
1738409690000|2025-02-01 11:34:50|80.01|79.41|80.02|79.42|80.02|79.42|80.01|79.41|4
1738409700000|2025-02-01 11:35:00|80.03|79.43|80.04|79.44|80.11|79.51|80.03|79.43|8
1738409720000|2025-02-01 11:35:20|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1738409730000|2025-02-01 11:35:30|80.03|79.43|80.03|79.43|80.03|79.43|80.03|79.43|1
1738409740000|2025-02-01 11:35:40|80.02|79.42|80.03|79.43|80.03|79.43|80.02|79.42|2
1738409750000|2025-02-01 11:35:50|80.04|79.44|80.1|79.5|80.1|79.5|80.04|79.44|4
1738409760000|2025-02-01 11:36:00|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|2
1738409770000|2025-02-01 11:36:10|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1738409780000|2025-02-01 11:36:20|80.12|79.52|80.1|79.5|80.12|79.52|80.08|79.48|3
1738409800000|2025-02-01 11:36:40|80.14|79.54|80.12|79.52|80.14|79.54|80.12|79.52|2
1738409820000|2025-02-01 11:37:00|80.13|79.53|80.2|79.6|80.2|79.6|80.13|79.53|4
1738409830000|2025-02-01 11:37:10|80.16|79.56|80.2|79.6|80.2|79.6|80.16|79.56|7
1738409840000|2025-02-01 11:37:20|80.14|79.54|80.15|79.55|80.15|79.55|80.14|79.54|2
1738409850000|2025-02-01 11:37:30|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1738409870000|2025-02-01 11:37:50|80.13|79.53|80.06|79.46|80.13|79.53|80.06|79.46|5
1738409880000|2025-02-01 11:38:00|80.1|79.5|80.11|79.51|80.12|79.52|80.1|79.5|4
1738409890000|2025-02-01 11:38:10|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1738409900000|2025-02-01 11:38:20|80.12|79.52|80.12|79.52|80.13|79.53|80.11|79.51|5
1738409910000|2025-02-01 11:38:30|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|2
1738409920000|2025-02-01 11:38:40|80.09|79.49|80.1|79.5|80.12|79.52|80.08|79.48|5
1738409940000|2025-02-01 11:39:00|80.08|79.48|80.07|79.47|80.08|79.48|80.07|79.47|2
1738409950000|2025-02-01 11:39:10|80.1|79.5|80.06|79.46|80.1|79.5|80.06|79.46|5
1738409960000|2025-02-01 11:39:20|80.07|79.47|80.09|79.49|80.1|79.5|80.07|79.47|4
1738409970000|2025-02-01 11:39:30|80.1|79.5|80.05|79.45|80.1|79.5|80.05|79.45|5
1738409980000|2025-02-01 11:39:40|80.03|79.43|80.03|79.43|80.03|79.43|80.03|79.43|1
1738409990000|2025-02-01 11:39:50|79.97|79.37|79.95|79.35|79.97|79.37|79.95|79.35|5
1738410010000|2025-02-01 11:40:10|79.94|79.34|79.94|79.34|79.94|79.34|79.94|79.34|1
1738410020000|2025-02-01 11:40:20|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1738410050000|2025-02-01 11:40:50|79.94|79.34|79.94|79.34|79.94|79.34|79.94|79.34|1
1738410060000|2025-02-01 11:41:00|79.93|79.33|79.93|79.33|79.93|79.33|79.92|79.32|3
1738410070000|2025-02-01 11:41:10|79.92|79.32|79.92|79.32|79.92|79.32|79.86|79.26|9
1738410080000|2025-02-01 11:41:20|79.93|79.33|79.92|79.32|79.93|79.33|79.92|79.32|2
1738410090000|2025-02-01 11:41:30|79.89|79.29|79.92|79.32|79.92|79.32|79.89|79.29|2
1738410100000|2025-02-01 11:41:40|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1738410120000|2025-02-01 11:42:00|79.92|79.32|79.91|79.31|79.92|79.32|79.91|79.31|2
1738410140000|2025-02-01 11:42:20|79.87|79.27|79.86|79.26|79.87|79.27|79.84|79.24|3
1738410150000|2025-02-01 11:42:30|79.85|79.25|79.79|79.19|79.85|79.25|79.76|79.16|7
1738410160000|2025-02-01 11:42:40|79.8|79.2|79.76|79.16|79.8|79.2|79.76|79.16|4
1738410170000|2025-02-01 11:42:50|79.75|79.15|79.75|79.15|79.75|79.15|79.75|79.15|1
1738410190000|2025-02-01 11:43:10|79.76|79.16|79.76|79.16|79.76|79.16|79.75|79.15|3
1738410200000|2025-02-01 11:43:20|79.75|79.15|79.74|79.14|79.75|79.15|79.74|79.14|4
1738410210000|2025-02-01 11:43:30|79.75|79.15|79.75|79.15|79.75|79.15|79.75|79.15|1
1738410220000|2025-02-01 11:43:40|79.76|79.16|79.82|79.22|79.82|79.22|79.76|79.16|3
1738410230000|2025-02-01 11:43:50|79.83|79.23|79.78|79.18|79.83|79.23|79.78|79.18|5
1738410240000|2025-02-01 11:44:00|79.77|79.17|79.84|79.24|79.84|79.24|79.77|79.17|3
1738410250000|2025-02-01 11:44:10|79.83|79.23|79.83|79.23|79.83|79.23|79.82|79.22|3
1738410290000|2025-02-01 11:44:50|79.82|79.22|79.82|79.22|79.82|79.22|79.82|79.22|1
1738410300000|2025-02-01 11:45:00|79.83|79.23|79.83|79.23|79.84|79.24|79.83|79.23|3
1738410320000|2025-02-01 11:45:20|79.82|79.22|79.76|79.16|79.83|79.23|79.75|79.15|5
1738410330000|2025-02-01 11:45:30|79.74|79.14|79.65|79.05|79.74|79.14|79.65|79.05|7
1738410340000|2025-02-01 11:45:40|79.66|79.06|79.66|79.06|79.66|79.06|79.65|79.05|3
1738410350000|2025-02-01 11:45:50|79.65|79.05|79.65|79.05|79.65|79.05|79.65|79.05|1
1738410360000|2025-02-01 11:46:00|79.66|79.06|79.71|79.11|79.72|79.12|79.66|79.06|4
1738410380000|2025-02-01 11:46:20|79.69|79.09|79.71|79.11|79.71|79.11|79.66|79.06|6
1738410390000|2025-02-01 11:46:30|79.7|79.1|79.72|79.12|79.72|79.12|79.7|79.1|2
1738410400000|2025-02-01 11:46:40|79.73|79.13|79.74|79.14|79.74|79.14|79.73|79.13|2
1738410410000|2025-02-01 11:46:50|79.73|79.13|79.72|79.12|79.73|79.13|79.71|79.11|3
1738410440000|2025-02-01 11:47:20|79.73|79.13|79.73|79.13|79.73|79.13|79.72|79.12|3
1738410450000|2025-02-01 11:47:30|79.72|79.12|79.71|79.11|79.72|79.12|79.71|79.11|2
1738410470000|2025-02-01 11:47:50|79.63|79.03|79.64|79.04|79.64|79.04|79.63|79.03|2
1738410490000|2025-02-01 11:48:10|79.63|79.03|79.63|79.03|79.63|79.03|79.63|79.03|1
1738410500000|2025-02-01 11:48:20|79.62|79.02|79.63|79.03|79.64|79.04|79.62|79.02|3
1738410520000|2025-02-01 11:48:40|79.62|79.02|79.63|79.03|79.63|79.03|79.62|79.02|2
1738410530000|2025-02-01 11:48:50|79.64|79.04|79.64|79.04|79.64|79.04|79.64|79.04|1
1738410540000|2025-02-01 11:49:00|79.65|79.05|79.64|79.04|79.65|79.05|79.64|79.04|2
1738410550000|2025-02-01 11:49:10|79.65|79.05|79.7|79.1|79.7|79.1|79.65|79.05|3
1738410560000|2025-02-01 11:49:20|79.71|79.11|79.72|79.12|79.74|79.14|79.71|79.11|3
1738410580000|2025-02-01 11:49:40|79.71|79.11|79.71|79.11|79.71|79.11|79.7|79.1|3
1738410600000|2025-02-01 11:50:00|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1738410610000|2025-02-01 11:50:10|79.71|79.11|79.7|79.1|79.71|79.11|79.7|79.1|2
1738410620000|2025-02-01 11:50:20|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1738410630000|2025-02-01 11:50:30|79.7|79.1|79.71|79.11|79.71|79.11|79.7|79.1|2
1738410660000|2025-02-01 11:51:00|79.72|79.12|79.77|79.17|79.77|79.17|79.72|79.12|4
1738410670000|2025-02-01 11:51:10|79.78|79.18|79.76|79.16|79.79|79.19|79.74|79.14|6
1738410680000|2025-02-01 11:51:20|79.78|79.18|79.78|79.18|79.78|79.18|79.78|79.18|1
1738410700000|2025-02-01 11:51:40|79.8|79.2|79.82|79.22|79.82|79.22|79.79|79.19|4
1738410710000|2025-02-01 11:51:50|79.84|79.24|79.82|79.22|79.86|79.26|79.82|79.22|4
1738410720000|2025-02-01 11:52:00|79.86|79.26|79.89|79.29|79.89|79.29|79.86|79.26|3
1738410730000|2025-02-01 11:52:10|79.9|79.3|79.91|79.31|79.92|79.32|79.9|79.3|3
1738410740000|2025-02-01 11:52:20|79.96|79.36|79.93|79.33|79.99|79.39|79.93|79.33|7
1738410750000|2025-02-01 11:52:30|79.94|79.34|79.97|79.37|79.97|79.37|79.94|79.34|3
1738410760000|2025-02-01 11:52:40|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|2
1738410770000|2025-02-01 11:52:50|80|79.4|80|79.4|80|79.4|80|79.4|1
1738410780000|2025-02-01 11:53:00|79.98|79.38|79.97|79.37|79.98|79.38|79.97|79.37|2
1738410790000|2025-02-01 11:53:10|79.92|79.32|79.97|79.37|79.97|79.37|79.92|79.32|5
1738410810000|2025-02-01 11:53:30|79.92|79.32|79.93|79.33|79.93|79.33|79.92|79.32|2
1738410820000|2025-02-01 11:53:40|79.94|79.34|79.92|79.32|79.94|79.34|79.92|79.32|2
1738410830000|2025-02-01 11:53:50|79.91|79.31|79.92|79.32|79.92|79.32|79.91|79.31|2
1738410840000|2025-02-01 11:54:00|79.91|79.31|79.91|79.31|79.91|79.31|79.91|79.31|1
1738410850000|2025-02-01 11:54:10|79.92|79.32|79.92|79.32|79.92|79.32|79.92|79.32|1
1738410860000|2025-02-01 11:54:20|79.91|79.31|79.9|79.3|79.91|79.31|79.89|79.29|4
1738410870000|2025-02-01 11:54:30|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|2
1738410880000|2025-02-01 11:54:40|79.83|79.23|79.81|79.21|79.84|79.24|79.81|79.21|4
1738410890000|2025-02-01 11:54:50|79.82|79.22|79.83|79.23|79.83|79.23|79.82|79.22|2
1738410900000|2025-02-01 11:55:00|79.84|79.24|79.84|79.24|79.9|79.3|79.84|79.24|6
1738410910000|2025-02-01 11:55:10|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|2
1738410920000|2025-02-01 11:55:20|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|2
1738410930000|2025-02-01 11:55:30|79.84|79.24|79.84|79.24|79.84|79.24|79.84|79.24|1
1738410940000|2025-02-01 11:55:40|79.83|79.23|79.82|79.22|79.83|79.23|79.82|79.22|2
1738410950000|2025-02-01 11:55:50|79.83|79.23|79.83|79.23|79.83|79.23|79.82|79.22|3
1738410970000|2025-02-01 11:56:10|79.84|79.24|79.83|79.23|79.84|79.24|79.83|79.23|2
1738410990000|2025-02-01 11:56:30|79.85|79.25|79.91|79.31|79.91|79.31|79.85|79.25|4
1738411000000|2025-02-01 11:56:40|79.89|79.29|79.89|79.29|79.89|79.29|79.89|79.29|1
1738411010000|2025-02-01 11:56:50|79.9|79.3|79.9|79.3|79.9|79.3|79.9|79.3|1
1738411030000|2025-02-01 11:57:10|79.91|79.31|79.91|79.31|79.91|79.31|79.91|79.31|1
1738411060000|2025-02-01 11:57:40|79.92|79.32|79.92|79.32|79.92|79.32|79.92|79.32|1
1738411070000|2025-02-01 11:57:50|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1738411090000|2025-02-01 11:58:10|79.92|79.32|79.92|79.32|79.92|79.32|79.92|79.32|1
1738411100000|2025-02-01 11:58:20|79.93|79.33|79.99|79.39|79.99|79.39|79.93|79.33|4
1738411110000|2025-02-01 11:58:30|80|79.4|80|79.4|80|79.4|80|79.4|1
1738411130000|2025-02-01 11:58:50|80.01|79.41|80.08|79.48|80.09|79.49|80.01|79.41|6
1738411140000|2025-02-01 11:59:00|80.09|79.49|80.06|79.46|80.1|79.5|80.03|79.43|5
1738411150000|2025-02-01 11:59:10|80.04|79.44|80.08|79.48|80.08|79.48|80.04|79.44|4
1738411160000|2025-02-01 11:59:20|80.09|79.49|80.1|79.5|80.1|79.5|80.08|79.48|5
1738411180000|2025-02-01 11:59:40|80.11|79.51|80.11|79.51|80.11|79.51|80.11|79.51|1
1738411190000|2025-02-01 11:59:50|80.1|79.5|80.11|79.51|80.12|79.52|80.07|79.47|8
1738411200000|2025-02-01 12:00:00|80.1|79.5|80.02|79.42|80.11|79.51|80.02|79.42|10
1738411220000|2025-02-01 12:00:20|80.01|79.41|79.95|79.35|80.01|79.41|79.94|79.34|6
1738411230000|2025-02-01 12:00:30|80|79.4|79.88|79.28|80|79.4|79.88|79.28|12
1738411240000|2025-02-01 12:00:40|79.91|79.31|79.9|79.3|79.91|79.31|79.85|79.25|11
1738411250000|2025-02-01 12:00:50|79.92|79.32|79.93|79.33|79.93|79.33|79.92|79.32|2
1738411260000|2025-02-01 12:01:00|79.92|79.32|79.92|79.32|79.92|79.32|79.92|79.32|1
1738411270000|2025-02-01 12:01:10|79.91|79.31|79.92|79.32|79.92|79.32|79.91|79.31|2
1738411280000|2025-02-01 12:01:20|79.93|79.33|79.95|79.35|79.98|79.38|79.93|79.33|6
1738411290000|2025-02-01 12:01:30|79.96|79.36|79.95|79.35|80|79.4|79.95|79.35|5
1738411300000|2025-02-01 12:01:40|80|79.4|79.92|79.32|80|79.4|79.92|79.32|6
1738411310000|2025-02-01 12:01:50|79.93|79.33|79.95|79.35|80|79.4|79.93|79.33|10
1738411320000|2025-02-01 12:02:00|79.94|79.34|79.93|79.33|79.94|79.34|79.93|79.33|2
1738411340000|2025-02-01 12:02:20|79.94|79.34|80|79.4|80|79.4|79.94|79.34|2
1738411350000|2025-02-01 12:02:30|79.97|79.37|79.93|79.33|79.97|79.37|79.93|79.33|3
1738411360000|2025-02-01 12:02:40|79.91|79.31|79.93|79.33|79.93|79.33|79.91|79.31|2
1738411370000|2025-02-01 12:02:50|79.94|79.34|79.94|79.34|79.95|79.35|79.94|79.34|3
1738411380000|2025-02-01 12:03:00|79.97|79.37|80.01|79.41|80.01|79.41|79.96|79.36|5
1738411390000|2025-02-01 12:03:10|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1738411400000|2025-02-01 12:03:20|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1738411420000|2025-02-01 12:03:40|80.02|79.42|80.04|79.44|80.05|79.45|80.02|79.42|7
1738411430000|2025-02-01 12:03:50|80.11|79.51|80.08|79.48|80.11|79.51|80.07|79.47|5
1738411440000|2025-02-01 12:04:00|80.06|79.46|80.12|79.52|80.12|79.52|80.05|79.45|7
1738411450000|2025-02-01 12:04:10|80.13|79.53|80.12|79.52|80.2|79.6|80.12|79.52|9
1738411460000|2025-02-01 12:04:20|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1738411470000|2025-02-01 12:04:30|80.06|79.46|80.14|79.54|80.14|79.54|80.05|79.45|7
1738411480000|2025-02-01 12:04:40|80.15|79.55|80.16|79.56|80.2|79.6|80.14|79.54|5
1738411490000|2025-02-01 12:04:50|80.15|79.55|80.19|79.59|80.19|79.59|80.15|79.55|7
1738411500000|2025-02-01 12:05:00|80.18|79.58|80.15|79.55|80.18|79.58|80.15|79.55|2
1738411510000|2025-02-01 12:05:10|80.14|79.54|80.12|79.52|80.18|79.58|80.11|79.51|9
1738411520000|2025-02-01 12:05:20|80.11|79.51|80.06|79.46|80.11|79.51|80.05|79.45|5
1738411530000|2025-02-01 12:05:30|80.05|79.45|80.11|79.51|80.11|79.51|80.05|79.45|5
1738411540000|2025-02-01 12:05:40|80.09|79.49|80.1|79.5|80.1|79.5|80.06|79.46|6
1738411550000|2025-02-01 12:05:50|80.09|79.49|80.1|79.5|80.1|79.5|80.06|79.46|6
1738411560000|2025-02-01 12:06:00|80.11|79.51|80.13|79.53|80.16|79.56|80.11|79.51|5
1738411570000|2025-02-01 12:06:10|80.11|79.51|80.13|79.53|80.13|79.53|80.11|79.51|3
1738411580000|2025-02-01 12:06:20|80.14|79.54|80.14|79.54|80.14|79.54|80.14|79.54|1
1738411590000|2025-02-01 12:06:30|80.13|79.53|80.05|79.45|80.13|79.53|80.05|79.45|4
1738411600000|2025-02-01 12:06:40|80.06|79.46|80.05|79.45|80.06|79.46|80.05|79.45|2
1738411610000|2025-02-01 12:06:50|80.1|79.5|80.09|79.49|80.11|79.51|80.04|79.44|10
1738411620000|2025-02-01 12:07:00|80.1|79.5|80.06|79.46|80.1|79.5|80.06|79.46|7
1738411630000|2025-02-01 12:07:10|80.05|79.45|80.03|79.43|80.05|79.45|80.02|79.42|4
1738411640000|2025-02-01 12:07:20|80.04|79.44|80.11|79.51|80.11|79.51|80.04|79.44|3
1738411650000|2025-02-01 12:07:30|80.09|79.49|80.05|79.45|80.09|79.49|80.05|79.45|5
1738411670000|2025-02-01 12:07:50|80.04|79.44|80.06|79.46|80.06|79.46|80.04|79.44|2
1738411680000|2025-02-01 12:08:00|80.05|79.45|80.03|79.43|80.05|79.45|80.03|79.43|3
1738411690000|2025-02-01 12:08:10|80.04|79.44|80.06|79.46|80.06|79.46|80.04|79.44|3
1738411700000|2025-02-01 12:08:20|80.08|79.48|80.13|79.53|80.13|79.53|80.08|79.48|7
1738411710000|2025-02-01 12:08:30|80.12|79.52|80.11|79.51|80.12|79.52|80.11|79.51|2
1738411720000|2025-02-01 12:08:40|80.12|79.52|80.12|79.52|80.14|79.54|80.12|79.52|5
1738411740000|2025-02-01 12:09:00|80.06|79.46|80.11|79.51|80.12|79.52|80.06|79.46|11
1738411750000|2025-02-01 12:09:10|80.12|79.52|80.14|79.54|80.14|79.54|80.12|79.52|3
1738411760000|2025-02-01 12:09:20|80.13|79.53|80.12|79.52|80.13|79.53|80.12|79.52|2
1738411770000|2025-02-01 12:09:30|80.11|79.51|80.12|79.52|80.12|79.52|80.11|79.51|2
1738411780000|2025-02-01 12:09:40|80.09|79.49|80.11|79.51|80.11|79.51|80.09|79.49|2
1738411790000|2025-02-01 12:09:50|80.1|79.5|80.11|79.51|80.11|79.51|80.1|79.5|2
1738411810000|2025-02-01 12:10:10|80.21|79.61|80.18|79.58|80.21|79.61|80.14|79.54|7
1738411820000|2025-02-01 12:10:20|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1738411830000|2025-02-01 12:10:30|80.2|79.6|80.16|79.56|80.21|79.61|80.14|79.54|9
1738411840000|2025-02-01 12:10:40|80.15|79.55|80.24|79.64|80.24|79.64|80.15|79.55|6
1738411850000|2025-02-01 12:10:50|80.23|79.63|80.22|79.62|80.23|79.63|80.22|79.62|2
1738411860000|2025-02-01 12:11:00|80.21|79.61|80.22|79.62|80.22|79.62|80.21|79.61|2
1738411870000|2025-02-01 12:11:10|80.21|79.61|80.22|79.62|80.22|79.62|80.21|79.61|2
1738411880000|2025-02-01 12:11:20|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1738411890000|2025-02-01 12:11:30|80.24|79.64|80.24|79.64|80.26|79.66|80.24|79.64|5
1738411900000|2025-02-01 12:11:40|80.3|79.7|80.31|79.71|80.31|79.71|80.29|79.69|4
1738411910000|2025-02-01 12:11:50|80.34|79.74|80.33|79.73|80.34|79.74|80.31|79.71|3
1738411920000|2025-02-01 12:12:00|80.32|79.72|80.33|79.73|80.34|79.74|80.32|79.72|3
1738411930000|2025-02-01 12:12:10|80.34|79.74|80.35|79.75|80.35|79.75|80.34|79.74|2
1738411940000|2025-02-01 12:12:20|80.36|79.76|80.35|79.75|80.36|79.76|80.35|79.75|2
1738411950000|2025-02-01 12:12:30|80.34|79.74|80.35|79.75|80.35|79.75|80.34|79.74|2
1738411960000|2025-02-01 12:12:40|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1738411980000|2025-02-01 12:13:00|80.35|79.75|80.35|79.75|80.35|79.75|80.35|79.75|1
1738412010000|2025-02-01 12:13:30|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1738412020000|2025-02-01 12:13:40|80.35|79.75|80.35|79.75|80.35|79.75|80.35|79.75|1
1738412030000|2025-02-01 12:13:50|80.36|79.76|80.34|79.74|80.36|79.76|80.34|79.74|2
1738412050000|2025-02-01 12:14:10|80.35|79.75|80.34|79.74|80.35|79.75|80.34|79.74|2
1738412060000|2025-02-01 12:14:20|80.36|79.76|80.36|79.76|80.36|79.76|80.36|79.76|1
1738412070000|2025-02-01 12:14:30|80.35|79.75|80.35|79.75|80.35|79.75|80.35|79.75|1
1738412080000|2025-02-01 12:14:40|80.34|79.74|80.34|79.74|80.34|79.74|80.34|79.74|1
1738412100000|2025-02-01 12:15:00|80.28|79.68|80.28|79.68|80.28|79.68|80.27|79.67|3
1738412110000|2025-02-01 12:15:10|80.29|79.69|80.29|79.69|80.32|79.72|80.28|79.68|7
1738412120000|2025-02-01 12:15:20|80.28|79.68|80.27|79.67|80.28|79.68|80.25|79.65|5
1738412130000|2025-02-01 12:15:30|80.26|79.66|80.26|79.66|80.26|79.66|80.26|79.66|1
1738412140000|2025-02-01 12:15:40|80.27|79.67|80.25|79.65|80.29|79.69|80.25|79.65|5
1738412180000|2025-02-01 12:16:20|80.24|79.64|80.24|79.64|80.24|79.64|80.24|79.64|1
1738412190000|2025-02-01 12:16:30|80.25|79.65|80.24|79.64|80.25|79.65|80.24|79.64|2
1738412200000|2025-02-01 12:16:40|80.26|79.66|80.26|79.66|80.26|79.66|80.26|79.66|1
1738412220000|2025-02-01 12:17:00|80.27|79.67|80.26|79.66|80.27|79.67|80.24|79.64|4
1738412230000|2025-02-01 12:17:10|80.24|79.64|80.17|79.57|80.24|79.64|80.16|79.56|3
1738412250000|2025-02-01 12:17:30|80.16|79.56|80.07|79.47|80.16|79.56|80.07|79.47|8
1738412260000|2025-02-01 12:17:40|80.08|79.48|80.09|79.49|80.1|79.5|80.08|79.48|3
1738412270000|2025-02-01 12:17:50|80.14|79.54|80.09|79.49|80.14|79.54|80.09|79.49|5
1738412280000|2025-02-01 12:18:00|80.08|79.48|80.06|79.46|80.09|79.49|80.06|79.46|5
1738412300000|2025-02-01 12:18:20|80.07|79.47|80.08|79.48|80.09|79.49|80.07|79.47|6
1738412310000|2025-02-01 12:18:30|80.12|79.52|80.14|79.54|80.14|79.54|80.11|79.51|4
1738412320000|2025-02-01 12:18:40|80.15|79.55|80.16|79.56|80.18|79.58|80.15|79.55|5
1738412330000|2025-02-01 12:18:50|80.13|79.53|80.09|79.49|80.13|79.53|80.09|79.49|5
1738412340000|2025-02-01 12:19:00|80.13|79.53|80.16|79.56|80.17|79.57|80.13|79.53|5
1738412350000|2025-02-01 12:19:10|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1738412370000|2025-02-01 12:19:30|80.18|79.58|80.23|79.63|80.24|79.64|80.18|79.58|12
1738412380000|2025-02-01 12:19:40|80.25|79.65|80.34|79.74|80.34|79.74|80.24|79.64|9
1738412390000|2025-02-01 12:19:50|80.33|79.73|80.23|79.63|80.34|79.74|80.23|79.63|7
1738412400000|2025-02-01 12:20:00|80.18|79.58|80.19|79.59|80.24|79.64|80.17|79.57|14
1738412410000|2025-02-01 12:20:10|80.18|79.58|80.25|79.65|80.25|79.65|80.17|79.57|6
1738412420000|2025-02-01 12:20:20|80.22|79.62|80.26|79.66|80.26|79.66|80.22|79.62|5
1738412430000|2025-02-01 12:20:30|80.25|79.65|80.25|79.65|80.27|79.67|80.25|79.65|4
1738412440000|2025-02-01 12:20:40|80.24|79.64|80.24|79.64|80.25|79.65|80.24|79.64|3
1738412460000|2025-02-01 12:21:00|80.28|79.68|80.25|79.65|80.28|79.68|80.25|79.65|4
1738412470000|2025-02-01 12:21:10|80.24|79.64|80.38|79.78|80.39|79.79|80.24|79.64|10
1738412480000|2025-02-01 12:21:20|80.39|79.79|80.45|79.85|80.45|79.85|80.38|79.78|5
1738412490000|2025-02-01 12:21:30|80.47|79.87|80.76|80.16|80.76|80.16|80.47|79.87|18
1738412500000|2025-02-01 12:21:40|80.79|80.19|80.83|80.23|80.83|80.23|80.76|80.16|9
1738412510000|2025-02-01 12:21:50|80.79|80.19|80.78|80.18|80.79|80.19|80.74|80.14|7
1738412520000|2025-02-01 12:22:00|80.77|80.17|80.88|80.28|80.88|80.28|80.77|80.17|11
1738412530000|2025-02-01 12:22:10|80.86|80.26|80.87|80.27|80.87|80.27|80.79|80.19|6
1738412540000|2025-02-01 12:22:20|80.94|80.34|80.96|80.36|80.96|80.36|80.93|80.33|17
1738412550000|2025-02-01 12:22:30|80.95|80.35|81.06|80.46|81.1|80.5|80.87|80.27|16
1738412560000|2025-02-01 12:22:40|81.07|80.47|81.1|80.5|81.1|80.5|81.02|80.42|10
1738412570000|2025-02-01 12:22:50|81.13|80.53|81.14|80.54|81.16|80.56|81.08|80.48|9
1738412580000|2025-02-01 12:23:00|81.12|80.52|81.09|80.49|81.16|80.56|81.08|80.48|9
1738412590000|2025-02-01 12:23:10|81.1|80.5|81.04|80.44|81.11|80.51|81.04|80.44|11
1738412600000|2025-02-01 12:23:20|81.08|80.48|81.1|80.5|81.13|80.53|81.08|80.48|5
1738412610000|2025-02-01 12:23:30|81.11|80.51|81.09|80.49|81.12|80.52|81.09|80.49|5
1738412620000|2025-02-01 12:23:40|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1738412630000|2025-02-01 12:23:50|81.08|80.48|81.01|80.41|81.08|80.48|81|80.4|7
1738412640000|2025-02-01 12:24:00|81.06|80.46|81.07|80.47|81.07|80.47|81.06|80.46|2
1738412660000|2025-02-01 12:24:20|81.06|80.46|81.03|80.43|81.06|80.46|81.03|80.43|5
1738412670000|2025-02-01 12:24:30|81.07|80.47|81.09|80.49|81.09|80.49|81.03|80.43|9
1738412680000|2025-02-01 12:24:40|81.1|80.5|81.2|80.6|81.2|80.6|81.1|80.5|6
1738412690000|2025-02-01 12:24:50|81.22|80.62|81.12|80.52|81.24|80.64|81.12|80.52|8
1738412700000|2025-02-01 12:25:00|81.1|80.5|81.05|80.45|81.1|80.5|81.02|80.42|6
1738412710000|2025-02-01 12:25:10|81.08|80.48|81.11|80.51|81.11|80.51|81.07|80.47|8
1738412720000|2025-02-01 12:25:20|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1738412730000|2025-02-01 12:25:30|81.1|80.5|81.18|80.58|81.18|80.58|81.1|80.5|4
1738412740000|2025-02-01 12:25:40|81.17|80.57|81.15|80.55|81.17|80.57|81.15|80.55|3
1738412750000|2025-02-01 12:25:50|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1738412760000|2025-02-01 12:26:00|81.12|80.52|81.09|80.49|81.12|80.52|81.09|80.49|4
1738412770000|2025-02-01 12:26:10|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|4
1738412780000|2025-02-01 12:26:20|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1738412790000|2025-02-01 12:26:30|81.02|80.42|81.02|80.42|81.02|80.42|81.01|80.41|3
1738412800000|2025-02-01 12:26:40|81.01|80.41|80.99|80.39|81.02|80.42|80.99|80.39|3
1738412810000|2025-02-01 12:26:50|81.02|80.42|81|80.4|81.02|80.42|81|80.4|5
1738412820000|2025-02-01 12:27:00|81.02|80.42|81.02|80.42|81.02|80.42|81.01|80.41|3
1738412830000|2025-02-01 12:27:10|81.01|80.41|81.01|80.41|81.01|80.41|80.99|80.39|6
1738412850000|2025-02-01 12:27:30|81.07|80.47|81.07|80.47|81.07|80.47|81.04|80.44|4
1738412860000|2025-02-01 12:27:40|81.04|80.44|81.08|80.48|81.08|80.48|81.04|80.44|3
1738412870000|2025-02-01 12:27:50|81.05|80.45|81.06|80.46|81.06|80.46|81.03|80.43|3
1738412880000|2025-02-01 12:28:00|81.07|80.47|81.01|80.41|81.07|80.47|81.01|80.41|5
1738412890000|2025-02-01 12:28:10|81|80.4|81.09|80.49|81.11|80.51|81|80.4|11
1738412900000|2025-02-01 12:28:20|81.1|80.5|81.08|80.48|81.1|80.5|81.08|80.48|3
1738412910000|2025-02-01 12:28:30|81.04|80.44|81.03|80.43|81.04|80.44|81.03|80.43|2
1738412920000|2025-02-01 12:28:40|81.02|80.42|81.02|80.42|81.03|80.43|81.02|80.42|3
1738412930000|2025-02-01 12:28:50|81.01|80.41|81.07|80.47|81.08|80.48|81.01|80.41|5
1738412940000|2025-02-01 12:29:00|81.08|80.48|81.09|80.49|81.1|80.5|81.07|80.47|6
1738412950000|2025-02-01 12:29:10|81.1|80.5|81.1|80.5|81.1|80.5|81.1|80.5|1
1738412960000|2025-02-01 12:29:20|81.17|80.57|81.18|80.58|81.18|80.58|81.17|80.57|4
1738412990000|2025-02-01 12:29:50|81.19|80.59|81.18|80.58|81.19|80.59|81.18|80.58|2
1738413000000|2025-02-01 12:30:00|81.12|80.52|81.16|80.56|81.17|80.57|81.11|80.51|12
1738413010000|2025-02-01 12:30:10|81.15|80.55|81.12|80.52|81.15|80.55|81.12|80.52|3
1738413020000|2025-02-01 12:30:20|81.1|80.5|81.02|80.42|81.1|80.5|81.02|80.42|5
1738413030000|2025-02-01 12:30:30|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1738413050000|2025-02-01 12:30:50|81.05|80.45|81.09|80.49|81.1|80.5|81.04|80.44|5
1738413060000|2025-02-01 12:31:00|81.11|80.51|81.1|80.5|81.11|80.51|81.05|80.45|10
1738413070000|2025-02-01 12:31:10|81.09|80.49|81.04|80.44|81.09|80.49|81.04|80.44|5
1738413080000|2025-02-01 12:31:20|81.03|80.43|81.09|80.49|81.1|80.5|81.02|80.42|9
1738413090000|2025-02-01 12:31:30|81.08|80.48|81.1|80.5|81.1|80.5|81.06|80.46|5
1738413100000|2025-02-01 12:31:40|81.11|80.51|81.13|80.53|81.13|80.53|81.11|80.51|3
1738413110000|2025-02-01 12:31:50|81.14|80.54|81.13|80.53|81.14|80.54|81.12|80.52|4
1738413120000|2025-02-01 12:32:00|81.19|80.59|81.2|80.6|81.21|80.61|81.18|80.58|9
1738413130000|2025-02-01 12:32:10|81.21|80.61|81.21|80.61|81.21|80.61|81.21|80.61|1
1738413140000|2025-02-01 12:32:20|81.27|80.67|81.28|80.68|81.32|80.72|81.27|80.67|13
1738413150000|2025-02-01 12:32:30|81.27|80.67|81.28|80.68|81.29|80.69|81.27|80.67|4
1738413160000|2025-02-01 12:32:40|81.26|80.66|81.26|80.66|81.26|80.66|81.26|80.66|1
1738413170000|2025-02-01 12:32:50|81.25|80.65|81.31|80.71|81.32|80.72|81.25|80.65|3
1738413180000|2025-02-01 12:33:00|81.32|80.72|81.36|80.76|81.36|80.76|81.32|80.72|4
1738413190000|2025-02-01 12:33:10|81.37|80.77|81.37|80.77|81.37|80.77|81.37|80.77|1
1738413200000|2025-02-01 12:33:20|81.38|80.78|81.37|80.77|81.38|80.78|81.37|80.77|2
1738413210000|2025-02-01 12:33:30|81.39|80.79|81.39|80.79|81.4|80.8|81.39|80.79|3
1738413220000|2025-02-01 12:33:40|81.38|80.78|81.33|80.73|81.38|80.78|81.33|80.73|4
1738413230000|2025-02-01 12:33:50|81.32|80.72|81.39|80.79|81.39|80.79|81.32|80.72|3
1738413240000|2025-02-01 12:34:00|81.38|80.78|81.39|80.79|81.39|80.79|81.38|80.78|2
1738413250000|2025-02-01 12:34:10|81.4|80.8|81.41|80.81|81.42|80.82|81.4|80.8|3
1738413260000|2025-02-01 12:34:20|81.42|80.82|81.41|80.81|81.42|80.82|81.41|80.81|2
1738413280000|2025-02-01 12:34:40|81.4|80.8|81.42|80.82|81.42|80.82|81.4|80.8|2
1738413300000|2025-02-01 12:35:00|81.5|80.9|81.44|80.84|81.51|80.91|81.44|80.84|6
1738413310000|2025-02-01 12:35:10|81.45|80.85|81.44|80.84|81.45|80.85|81.44|80.84|2
1738413320000|2025-02-01 12:35:20|81.43|80.83|81.4|80.8|81.44|80.84|81.4|80.8|8
1738413330000|2025-02-01 12:35:30|81.43|80.83|81.42|80.82|81.43|80.83|81.42|80.82|4
1738413340000|2025-02-01 12:35:40|81.44|80.84|81.5|80.9|81.5|80.9|81.44|80.84|6
1738413350000|2025-02-01 12:35:50|81.49|80.89|81.41|80.81|81.49|80.89|81.4|80.8|5
1738413360000|2025-02-01 12:36:00|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|4
1738413370000|2025-02-01 12:36:10|81.36|80.76|81.25|80.65|81.36|80.76|81.25|80.65|6
1738413380000|2025-02-01 12:36:20|81.26|80.66|81.29|80.69|81.32|80.72|81.26|80.66|8
1738413390000|2025-02-01 12:36:30|81.31|80.71|81.25|80.65|81.31|80.71|81.25|80.65|8
1738413400000|2025-02-01 12:36:40|81.24|80.64|81.23|80.63|81.24|80.64|81.23|80.63|2
1738413410000|2025-02-01 12:36:50|81.24|80.64|81.3|80.7|81.3|80.7|81.24|80.64|9
1738413420000|2025-02-01 12:37:00|81.26|80.66|81.29|80.69|81.3|80.7|81.26|80.66|4
1738413430000|2025-02-01 12:37:10|81.27|80.67|81.31|80.71|81.31|80.71|81.27|80.67|7
1738413440000|2025-02-01 12:37:20|81.3|80.7|81.3|80.7|81.3|80.7|81.29|80.69|3
1738413450000|2025-02-01 12:37:30|81.29|80.69|81.29|80.69|81.29|80.69|81.25|80.65|3
1738413460000|2025-02-01 12:37:40|81.31|80.71|81.32|80.72|81.32|80.72|81.3|80.7|3
1738413500000|2025-02-01 12:38:20|81.4|80.8|81.39|80.79|81.4|80.8|81.39|80.79|2
1738413510000|2025-02-01 12:38:30|81.34|80.74|81.33|80.73|81.34|80.74|81.33|80.73|4
1738413540000|2025-02-01 12:39:00|81.34|80.74|81.34|80.74|81.34|80.74|81.33|80.73|3
1738413550000|2025-02-01 12:39:10|81.33|80.73|81.39|80.79|81.4|80.8|81.33|80.73|4
1738413560000|2025-02-01 12:39:20|81.38|80.78|81.33|80.73|81.38|80.78|81.33|80.73|4
1738413570000|2025-02-01 12:39:30|81.37|80.77|81.33|80.73|81.37|80.77|81.33|80.73|5
1738413580000|2025-02-01 12:39:40|81.32|80.72|81.32|80.72|81.33|80.73|81.32|80.72|3
1738413590000|2025-02-01 12:39:50|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1738413610000|2025-02-01 12:40:10|81.3|80.7|81.3|80.7|81.32|80.72|81.29|80.69|5
1738413620000|2025-02-01 12:40:20|81.27|80.67|81.24|80.64|81.27|80.67|81.23|80.63|5
1738413630000|2025-02-01 12:40:30|81.31|80.71|81.29|80.69|81.31|80.71|81.28|80.68|8
1738413640000|2025-02-01 12:40:40|81.3|80.7|81.28|80.68|81.3|80.7|81.28|80.68|3
1738413650000|2025-02-01 12:40:50|81.27|80.67|81.28|80.68|81.28|80.68|81.27|80.67|2
1738413660000|2025-02-01 12:41:00|81.31|80.71|81.22|80.62|81.31|80.71|81.22|80.62|7
1738413690000|2025-02-01 12:41:30|81.21|80.61|81.24|80.64|81.24|80.64|81.2|80.6|4
1738413700000|2025-02-01 12:41:40|81.25|80.65|81.29|80.69|81.3|80.7|81.25|80.65|7
1738413710000|2025-02-01 12:41:50|81.31|80.71|81.29|80.69|81.31|80.71|81.29|80.69|3
1738413730000|2025-02-01 12:42:10|81.28|80.68|81.15|80.55|81.28|80.68|81.15|80.55|6
1738413740000|2025-02-01 12:42:20|81.13|80.53|81.11|80.51|81.13|80.53|81.08|80.48|3
1738413750000|2025-02-01 12:42:30|81.1|80.5|81.03|80.43|81.1|80.5|81.02|80.42|9
1738413760000|2025-02-01 12:42:40|81.04|80.44|81.02|80.42|81.04|80.44|81.02|80.42|2
1738413770000|2025-02-01 12:42:50|81.03|80.43|81.03|80.43|81.03|80.43|81.03|80.43|1
1738413780000|2025-02-01 12:43:00|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1738413790000|2025-02-01 12:43:10|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1738413800000|2025-02-01 12:43:20|81|80.4|81.09|80.49|81.09|80.49|81|80.4|7
1738413810000|2025-02-01 12:43:30|81.08|80.48|81.02|80.42|81.09|80.49|81.02|80.42|7
1738413830000|2025-02-01 12:43:50|81.01|80.41|81.01|80.41|81.02|80.42|81.01|80.41|3
1738413840000|2025-02-01 12:44:00|81.03|80.43|81|80.4|81.03|80.43|81|80.4|6
1738413880000|2025-02-01 12:44:40|81.02|80.42|81|80.4|81.02|80.42|81|80.4|3
1738413890000|2025-02-01 12:44:50|80.99|80.39|80.99|80.39|81|80.4|80.99|80.39|3
1738413900000|2025-02-01 12:45:00|81|80.4|80.99|80.39|81|80.4|80.99|80.39|2
1738413910000|2025-02-01 12:45:10|81|80.4|81.01|80.41|81.01|80.41|80.99|80.39|4
1738413920000|2025-02-01 12:45:20|81|80.4|81.01|80.41|81.02|80.42|81|80.4|4
1738413930000|2025-02-01 12:45:30|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1738413940000|2025-02-01 12:45:40|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1738413950000|2025-02-01 12:45:50|81.03|80.43|81.02|80.42|81.03|80.43|81.01|80.41|4
1738413960000|2025-02-01 12:46:00|81.09|80.49|81.12|80.52|81.12|80.52|81.04|80.44|12
1738413970000|2025-02-01 12:46:10|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1738413980000|2025-02-01 12:46:20|81.1|80.5|81.09|80.49|81.1|80.5|81.08|80.48|6
1738413990000|2025-02-01 12:46:30|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1738414000000|2025-02-01 12:46:40|81.08|80.48|81.14|80.54|81.17|80.57|81.08|80.48|8
1738414010000|2025-02-01 12:46:50|81.13|80.53|81.11|80.51|81.13|80.53|81.11|80.51|3
1738414020000|2025-02-01 12:47:00|81.1|80.5|81.08|80.48|81.1|80.5|81.08|80.48|3
1738414030000|2025-02-01 12:47:10|81.09|80.49|81.03|80.43|81.09|80.49|81.03|80.43|5
1738414040000|2025-02-01 12:47:20|81.02|80.42|81.01|80.41|81.02|80.42|81|80.4|6
1738414050000|2025-02-01 12:47:30|81.02|80.42|81.01|80.41|81.02|80.42|81.01|80.41|2
1738414060000|2025-02-01 12:47:40|81|80.4|81|80.4|81|80.4|81|80.4|1
1738414070000|2025-02-01 12:47:50|81.06|80.46|81.08|80.48|81.1|80.5|81.05|80.45|7
1738414090000|2025-02-01 12:48:10|81.05|80.45|81.08|80.48|81.09|80.49|81.04|80.44|4
1738414100000|2025-02-01 12:48:20|81.09|80.49|81.08|80.48|81.09|80.49|81.08|80.48|2
1738414110000|2025-02-01 12:48:30|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|2
1738414120000|2025-02-01 12:48:40|81.08|80.48|81.08|80.48|81.09|80.49|81.07|80.47|4
1738414130000|2025-02-01 12:48:50|81.1|80.5|81.07|80.47|81.1|80.5|81.07|80.47|4
1738414150000|2025-02-01 12:49:10|81.04|80.44|81.01|80.41|81.04|80.44|80.99|80.39|11
1738414160000|2025-02-01 12:49:20|81.02|80.42|81|80.4|81.02|80.42|81|80.4|3
1738414170000|2025-02-01 12:49:30|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1738414180000|2025-02-01 12:49:40|81|80.4|81|80.4|81.02|80.42|81|80.4|4
1738414190000|2025-02-01 12:49:50|80.95|80.35|80.99|80.39|80.99|80.39|80.95|80.35|2
1738414200000|2025-02-01 12:50:00|81|80.4|81|80.4|81|80.4|81|80.4|1
1738414210000|2025-02-01 12:50:10|81.03|80.43|81.08|80.48|81.08|80.48|81.02|80.42|4
1738414220000|2025-02-01 12:50:20|81.04|80.44|81.03|80.43|81.04|80.44|81.03|80.43|4
1738414230000|2025-02-01 12:50:30|81.02|80.42|81.02|80.42|81.04|80.44|81.02|80.42|4
1738414240000|2025-02-01 12:50:40|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1738414250000|2025-02-01 12:50:50|81.07|80.47|81.03|80.43|81.07|80.47|81.03|80.43|3
1738414260000|2025-02-01 12:51:00|81.02|80.42|81.09|80.49|81.09|80.49|81.02|80.42|5
1738414290000|2025-02-01 12:51:30|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|4
1738414300000|2025-02-01 12:51:40|81.08|80.48|81.1|80.5|81.11|80.51|81.08|80.48|3
1738414310000|2025-02-01 12:51:50|81.11|80.51|81.19|80.59|81.19|80.59|81.1|80.5|6
1738414320000|2025-02-01 12:52:00|81.18|80.58|81.2|80.6|81.22|80.62|81.18|80.58|5
1738414330000|2025-02-01 12:52:10|81.14|80.54|81.01|80.41|81.14|80.54|80.91|80.31|13
1738414340000|2025-02-01 12:52:20|81|80.4|80.98|80.38|81|80.4|80.98|80.38|2
1738414350000|2025-02-01 12:52:30|80.99|80.39|81.08|80.48|81.08|80.48|80.98|80.38|9
1738414360000|2025-02-01 12:52:40|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1738414370000|2025-02-01 12:52:50|81|80.4|80.99|80.39|81.01|80.41|80.99|80.39|4
1738414380000|2025-02-01 12:53:00|80.98|80.38|80.92|80.32|81.02|80.42|80.92|80.32|9
1738414390000|2025-02-01 12:53:10|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1738414400000|2025-02-01 12:53:20|80.93|80.33|80.9|80.3|80.93|80.33|80.9|80.3|4
1738414410000|2025-02-01 12:53:30|80.89|80.29|80.88|80.28|80.91|80.31|80.88|80.28|5
1738414420000|2025-02-01 12:53:40|80.89|80.29|81.01|80.41|81.01|80.41|80.89|80.29|7
1738414430000|2025-02-01 12:53:50|81|80.4|80.92|80.32|81|80.4|80.92|80.32|5
1738414440000|2025-02-01 12:54:00|80.87|80.27|80.79|80.19|80.87|80.27|80.79|80.19|9
1738414460000|2025-02-01 12:54:20|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|2
1738414480000|2025-02-01 12:54:40|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1738414490000|2025-02-01 12:54:50|80.78|80.18|80.8|80.2|80.8|80.2|80.78|80.18|3
1738414500000|2025-02-01 12:55:00|80.79|80.19|80.78|80.18|80.79|80.19|80.78|80.18|2
1738414510000|2025-02-01 12:55:10|80.74|80.14|80.71|80.11|80.74|80.14|80.71|80.11|6
1738414520000|2025-02-01 12:55:20|80.74|80.14|80.71|80.11|80.74|80.14|80.71|80.11|4
1738414530000|2025-02-01 12:55:30|80.7|80.1|80.69|80.09|80.7|80.1|80.69|80.09|2
1738414540000|2025-02-01 12:55:40|80.65|80.05|80.7|80.1|80.72|80.12|80.65|80.05|7
1738414550000|2025-02-01 12:55:50|80.69|80.09|80.69|80.09|80.69|80.09|80.63|80.03|4
1738414560000|2025-02-01 12:56:00|80.68|80.08|80.69|80.09|80.7|80.1|80.65|80.05|8
1738414570000|2025-02-01 12:56:10|80.68|80.08|80.69|80.09|80.7|80.1|80.68|80.08|5
1738414580000|2025-02-01 12:56:20|80.7|80.1|80.72|80.12|80.73|80.13|80.7|80.1|3
1738414590000|2025-02-01 12:56:30|80.71|80.11|80.69|80.09|80.71|80.11|80.65|80.05|7
1738414610000|2025-02-01 12:56:50|80.76|80.16|80.76|80.16|80.76|80.16|80.76|80.16|1
1738414620000|2025-02-01 12:57:00|80.78|80.18|80.8|80.2|80.8|80.2|80.78|80.18|4
1738414630000|2025-02-01 12:57:10|80.79|80.19|80.85|80.25|80.87|80.27|80.79|80.19|7
1738414640000|2025-02-01 12:57:20|80.86|80.26|80.88|80.28|80.91|80.31|80.86|80.26|6
1738414650000|2025-02-01 12:57:30|80.89|80.29|80.89|80.29|80.91|80.31|80.88|80.28|9
1738414660000|2025-02-01 12:57:40|80.9|80.3|80.91|80.31|80.91|80.31|80.9|80.3|2
1738414680000|2025-02-01 12:58:00|80.82|80.22|80.82|80.22|80.84|80.24|80.82|80.22|6
1738414690000|2025-02-01 12:58:10|80.83|80.23|80.91|80.31|80.92|80.32|80.82|80.22|9
1738414700000|2025-02-01 12:58:20|80.92|80.32|80.91|80.31|80.93|80.33|80.91|80.31|3
1738414720000|2025-02-01 12:58:40|80.92|80.32|81|80.4|81|80.4|80.92|80.32|10
1738414730000|2025-02-01 12:58:50|81.01|80.41|81|80.4|81.01|80.41|81|80.4|2
1738414740000|2025-02-01 12:59:00|81.01|80.41|81.03|80.43|81.03|80.43|81|80.4|6
1738414760000|2025-02-01 12:59:20|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1738414770000|2025-02-01 12:59:30|81.02|80.42|81.03|80.43|81.03|80.43|81.02|80.42|2
1738414780000|2025-02-01 12:59:40|81.01|80.41|81.04|80.44|81.04|80.44|81.01|80.41|4
1738414790000|2025-02-01 12:59:50|81.05|80.45|81.03|80.43|81.05|80.45|81.03|80.43|3
1738414800000|2025-02-01 13:00:00|81.02|80.42|81.05|80.45|81.05|80.45|81.01|80.41|6
1738414820000|2025-02-01 13:00:20|81.04|80.44|81.02|80.42|81.04|80.44|81.02|80.42|2
1738414830000|2025-02-01 13:00:30|81.03|80.43|80.98|80.38|81.03|80.43|80.98|80.38|7
1738414840000|2025-02-01 13:00:40|80.97|80.37|81|80.4|81|80.4|80.94|80.34|6
1738414850000|2025-02-01 13:00:50|81.01|80.41|81|80.4|81.01|80.41|80.98|80.38|5
1738414870000|2025-02-01 13:01:10|80.98|80.38|81|80.4|81.01|80.41|80.98|80.38|5
1738414880000|2025-02-01 13:01:20|80.99|80.39|81|80.4|81|80.4|80.99|80.39|2
1738414890000|2025-02-01 13:01:30|80.99|80.39|80.99|80.39|80.99|80.39|80.99|80.39|1
1738414900000|2025-02-01 13:01:40|80.98|80.38|80.92|80.32|80.98|80.38|80.92|80.32|4
1738414920000|2025-02-01 13:02:00|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1738414930000|2025-02-01 13:02:10|80.92|80.32|80.93|80.33|80.94|80.34|80.92|80.32|4
1738414940000|2025-02-01 13:02:20|80.92|80.32|80.91|80.31|80.95|80.35|80.91|80.31|6
1738414950000|2025-02-01 13:02:30|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1738414960000|2025-02-01 13:02:40|80.94|80.34|80.91|80.31|80.94|80.34|80.91|80.31|4
1738414970000|2025-02-01 13:02:50|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1738414980000|2025-02-01 13:03:00|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1738414990000|2025-02-01 13:03:10|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|6
1738415000000|2025-02-01 13:03:20|80.92|80.32|80.91|80.31|80.92|80.32|80.91|80.31|2
1738415020000|2025-02-01 13:03:40|80.94|80.34|80.89|80.29|80.94|80.34|80.89|80.29|5
1738415030000|2025-02-01 13:03:50|80.9|80.3|80.83|80.23|80.9|80.3|80.83|80.23|6
1738415040000|2025-02-01 13:04:00|80.82|80.22|80.81|80.21|80.86|80.26|80.77|80.17|9
1738415050000|2025-02-01 13:04:10|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1738415070000|2025-02-01 13:04:30|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1738415080000|2025-02-01 13:04:40|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1738415090000|2025-02-01 13:04:50|80.82|80.22|80.83|80.23|80.83|80.23|80.81|80.21|3
1738415100000|2025-02-01 13:05:00|80.82|80.22|80.8|80.2|80.84|80.24|80.8|80.2|5
1738415110000|2025-02-01 13:05:10|80.81|80.21|80.8|80.2|80.83|80.23|80.8|80.2|6
1738415120000|2025-02-01 13:05:20|80.79|80.19|80.76|80.16|80.79|80.19|80.76|80.16|2
1738415130000|2025-02-01 13:05:30|80.75|80.15|80.81|80.21|80.83|80.23|80.73|80.13|9
1738415140000|2025-02-01 13:05:40|80.79|80.19|80.78|80.18|80.79|80.19|80.78|80.18|2
1738415150000|2025-02-01 13:05:50|80.8|80.2|80.75|80.15|80.8|80.2|80.75|80.15|3
1738415160000|2025-02-01 13:06:00|80.74|80.14|80.81|80.21|80.81|80.21|80.73|80.13|4
1738415170000|2025-02-01 13:06:10|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|4
1738415180000|2025-02-01 13:06:20|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1738415190000|2025-02-01 13:06:30|80.81|80.21|80.79|80.19|80.81|80.21|80.79|80.19|3
1738415200000|2025-02-01 13:06:40|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1738415210000|2025-02-01 13:06:50|80.78|80.18|80.82|80.22|80.82|80.22|80.78|80.18|3
1738415220000|2025-02-01 13:07:00|80.81|80.21|80.81|80.21|80.81|80.21|80.8|80.2|3
1738415230000|2025-02-01 13:07:10|80.82|80.22|80.81|80.21|80.82|80.22|80.79|80.19|5
1738415240000|2025-02-01 13:07:20|80.87|80.27|80.92|80.32|80.93|80.33|80.87|80.27|8
1738415280000|2025-02-01 13:08:00|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1738415290000|2025-02-01 13:08:10|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1738415300000|2025-02-01 13:08:20|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1738415310000|2025-02-01 13:08:30|80.91|80.31|80.85|80.25|80.91|80.31|80.84|80.24|4
1738415320000|2025-02-01 13:08:40|80.84|80.24|80.82|80.22|80.84|80.24|80.82|80.22|3
1738415330000|2025-02-01 13:08:50|80.83|80.23|80.8|80.2|80.83|80.23|80.8|80.2|4
1738415340000|2025-02-01 13:09:00|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1738415380000|2025-02-01 13:09:40|80.78|80.18|80.78|80.18|80.8|80.2|80.78|80.18|4
1738415390000|2025-02-01 13:09:50|80.8|80.2|80.75|80.15|80.8|80.2|80.74|80.14|5
1738415420000|2025-02-01 13:10:20|80.74|80.14|80.8|80.2|80.81|80.21|80.74|80.14|4
1738415430000|2025-02-01 13:10:30|80.79|80.19|80.79|80.19|80.79|80.19|80.78|80.18|5
1738415440000|2025-02-01 13:10:40|80.78|80.18|80.82|80.22|80.82|80.22|80.78|80.18|3
1738415460000|2025-02-01 13:11:00|80.81|80.21|80.79|80.19|80.82|80.22|80.79|80.19|5
1738415480000|2025-02-01 13:11:20|80.82|80.22|80.82|80.22|80.82|80.22|80.82|80.22|1
1738415490000|2025-02-01 13:11:30|80.81|80.21|80.79|80.19|80.81|80.21|80.78|80.18|4
1738415520000|2025-02-01 13:12:00|80.8|80.2|80.79|80.19|80.8|80.2|80.79|80.19|2
1738415530000|2025-02-01 13:12:10|80.8|80.2|80.81|80.21|80.81|80.21|80.79|80.19|4
1738415550000|2025-02-01 13:12:30|80.8|80.2|80.79|80.19|80.8|80.2|80.79|80.19|2
1738415570000|2025-02-01 13:12:50|80.8|80.2|80.79|80.19|80.8|80.2|80.79|80.19|2
1738415580000|2025-02-01 13:13:00|80.76|80.16|80.8|80.2|80.8|80.2|80.76|80.16|4
1738415590000|2025-02-01 13:13:10|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1738415600000|2025-02-01 13:13:20|80.78|80.18|80.79|80.19|80.79|80.19|80.78|80.18|2
1738415610000|2025-02-01 13:13:30|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1738415620000|2025-02-01 13:13:40|80.77|80.17|80.77|80.17|80.77|80.17|80.77|80.17|1
1738415640000|2025-02-01 13:14:00|80.8|80.2|80.82|80.22|80.83|80.23|80.8|80.2|3
1738415660000|2025-02-01 13:14:20|80.8|80.2|80.79|80.19|80.8|80.2|80.79|80.19|2
1738415680000|2025-02-01 13:14:40|80.81|80.21|80.79|80.19|80.81|80.21|80.79|80.19|4
1738415690000|2025-02-01 13:14:50|80.76|80.16|80.78|80.18|80.78|80.18|80.76|80.16|2
1738415700000|2025-02-01 13:15:00|80.77|80.17|80.78|80.18|80.78|80.18|80.77|80.17|2
1738415740000|2025-02-01 13:15:40|80.82|80.22|80.8|80.2|80.82|80.22|80.8|80.2|3
1738415760000|2025-02-01 13:16:00|80.79|80.19|80.74|80.14|80.8|80.2|80.73|80.13|6
1738415770000|2025-02-01 13:16:10|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1738415780000|2025-02-01 13:16:20|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1738415800000|2025-02-01 13:16:40|80.77|80.17|80.74|80.14|80.77|80.17|80.74|80.14|2
1738415810000|2025-02-01 13:16:50|80.73|80.13|80.72|80.12|80.73|80.13|80.72|80.12|2
1738415820000|2025-02-01 13:17:00|80.75|80.15|80.73|80.13|80.75|80.15|80.72|80.12|6
1738415830000|2025-02-01 13:17:10|80.75|80.15|80.88|80.28|80.89|80.29|80.74|80.14|15
1738415860000|2025-02-01 13:17:40|80.82|80.22|80.78|80.18|80.82|80.22|80.78|80.18|4
1738415870000|2025-02-01 13:17:50|80.8|80.2|80.81|80.21|80.82|80.22|80.8|80.2|3
1738415880000|2025-02-01 13:18:00|80.8|80.2|80.82|80.22|80.89|80.29|80.78|80.18|11
1738415890000|2025-02-01 13:18:10|80.83|80.23|80.83|80.23|80.85|80.25|80.82|80.22|4
1738415900000|2025-02-01 13:18:20|80.81|80.21|80.81|80.21|80.85|80.25|80.81|80.21|5
1738415910000|2025-02-01 13:18:30|80.82|80.22|80.81|80.21|80.82|80.22|80.78|80.18|6
1738415920000|2025-02-01 13:18:40|80.82|80.22|80.84|80.24|80.85|80.25|80.81|80.21|9
1738415930000|2025-02-01 13:18:50|80.85|80.25|80.82|80.22|80.85|80.25|80.82|80.22|9
1738415940000|2025-02-01 13:19:00|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1738415950000|2025-02-01 13:19:10|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1738415960000|2025-02-01 13:19:20|80.83|80.23|80.82|80.22|80.83|80.23|80.8|80.2|4
1738415970000|2025-02-01 13:19:30|80.85|80.25|80.84|80.24|80.85|80.25|80.83|80.23|5
1738415980000|2025-02-01 13:19:40|80.83|80.23|80.83|80.23|80.83|80.23|80.82|80.22|3
1738415990000|2025-02-01 13:19:50|80.81|80.21|80.82|80.22|80.82|80.22|80.8|80.2|4
1738416000000|2025-02-01 13:20:00|80.83|80.23|80.81|80.21|80.83|80.23|80.81|80.21|3
1738416010000|2025-02-01 13:20:10|80.84|80.24|80.83|80.23|80.84|80.24|80.82|80.22|4
1738416020000|2025-02-01 13:20:20|80.84|80.24|80.84|80.24|80.84|80.24|80.84|80.24|1
1738416030000|2025-02-01 13:20:30|80.85|80.25|80.85|80.25|80.85|80.25|80.85|80.25|1
1738416050000|2025-02-01 13:20:50|80.83|80.23|80.92|80.32|80.92|80.32|80.83|80.23|7
1738416060000|2025-02-01 13:21:00|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1738416070000|2025-02-01 13:21:10|80.92|80.32|80.9|80.3|80.92|80.32|80.9|80.3|4
1738416080000|2025-02-01 13:21:20|80.89|80.29|80.91|80.31|80.91|80.31|80.89|80.29|3
1738416090000|2025-02-01 13:21:30|80.92|80.32|80.92|80.32|80.92|80.32|80.92|80.32|1
1738416100000|2025-02-01 13:21:40|80.93|80.33|81.02|80.42|81.03|80.43|80.93|80.33|7
1738416110000|2025-02-01 13:21:50|81.03|80.43|81.03|80.43|81.03|80.43|81.02|80.42|5
1738416120000|2025-02-01 13:22:00|81.04|80.44|81.08|80.48|81.08|80.48|81.03|80.43|6
1738416130000|2025-02-01 13:22:10|81.09|80.49|81.1|80.5|81.11|80.51|81.09|80.49|6
1738416140000|2025-02-01 13:22:20|81.11|80.51|81.12|80.52|81.12|80.52|81.11|80.51|2
1738416150000|2025-02-01 13:22:30|81.11|80.51|81.1|80.5|81.12|80.52|81.1|80.5|3
1738416160000|2025-02-01 13:22:40|81.11|80.51|81.1|80.5|81.11|80.51|81.1|80.5|2
1738416170000|2025-02-01 13:22:50|81.07|80.47|80.99|80.39|81.07|80.47|80.93|80.33|15
1738416180000|2025-02-01 13:23:00|81|80.4|80.98|80.38|81|80.4|80.98|80.38|4
1738416190000|2025-02-01 13:23:10|81|80.4|81.08|80.48|81.08|80.48|80.99|80.39|4
1738416200000|2025-02-01 13:23:20|81.09|80.49|81.11|80.51|81.11|80.51|81.09|80.49|2
1738416210000|2025-02-01 13:23:30|81.1|80.5|81.09|80.49|81.1|80.5|81.08|80.48|5
1738416220000|2025-02-01 13:23:40|81.11|80.51|81.12|80.52|81.13|80.53|81.11|80.51|3
1738416230000|2025-02-01 13:23:50|81.14|80.54|81.13|80.53|81.14|80.54|81.13|80.53|2
1738416250000|2025-02-01 13:24:10|81.09|80.49|81.09|80.49|81.09|80.49|81.09|80.49|1
1738416260000|2025-02-01 13:24:20|81.1|80.5|81.11|80.51|81.11|80.51|81.1|80.5|2
1738416270000|2025-02-01 13:24:30|81.13|80.53|81.12|80.52|81.13|80.53|81.12|80.52|2
1738416280000|2025-02-01 13:24:40|81.11|80.51|81.21|80.61|81.22|80.62|81.11|80.51|6
1738416290000|2025-02-01 13:24:50|81.22|80.62|81.22|80.62|81.23|80.63|81.22|80.62|3
1738416300000|2025-02-01 13:25:00|81.23|80.63|81.22|80.62|81.23|80.63|81.22|80.62|4
1738416310000|2025-02-01 13:25:10|81.21|80.61|81.18|80.58|81.22|80.62|81.15|80.55|6
1738416320000|2025-02-01 13:25:20|81.21|80.61|81.21|80.61|81.21|80.61|81.19|80.59|4
1738416330000|2025-02-01 13:25:30|81.22|80.62|81.22|80.62|81.22|80.62|81.21|80.61|3
1738416340000|2025-02-01 13:25:40|81.25|80.65|81.33|80.73|81.33|80.73|81.24|80.64|7
1738416350000|2025-02-01 13:25:50|81.32|80.72|81.22|80.62|81.32|80.72|81.22|80.62|7
1738416360000|2025-02-01 13:26:00|81.25|80.65|81.24|80.64|81.26|80.66|81.23|80.63|7
1738416370000|2025-02-01 13:26:10|81.25|80.65|81.25|80.65|81.25|80.65|81.25|80.65|1
1738416380000|2025-02-01 13:26:20|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1738416390000|2025-02-01 13:26:30|81.29|80.69|81.23|80.63|81.29|80.69|81.23|80.63|5
1738416410000|2025-02-01 13:26:50|81.22|80.62|81.22|80.62|81.24|80.64|81.19|80.59|7
1738416420000|2025-02-01 13:27:00|81.19|80.59|81.14|80.54|81.21|80.61|81.14|80.54|7
1738416440000|2025-02-01 13:27:20|81.2|80.6|81.2|80.6|81.2|80.6|81.19|80.59|3
1738416450000|2025-02-01 13:27:30|81.21|80.61|81.23|80.63|81.23|80.63|81.21|80.61|2
1738416460000|2025-02-01 13:27:40|81.24|80.64|81.24|80.64|81.25|80.65|81.24|80.64|5
1738416470000|2025-02-01 13:27:50|81.25|80.65|81.25|80.65|81.25|80.65|81.24|80.64|3
1738416480000|2025-02-01 13:28:00|81.23|80.63|81.23|80.63|81.23|80.63|81.23|80.63|1
1738416490000|2025-02-01 13:28:10|81.21|80.61|81.24|80.64|81.24|80.64|81.21|80.61|3
1738416500000|2025-02-01 13:28:20|81.25|80.65|81.2|80.6|81.25|80.65|81.19|80.59|5
1738416510000|2025-02-01 13:28:30|81.21|80.61|81.2|80.6|81.21|80.61|81.2|80.6|2
1738416520000|2025-02-01 13:28:40|81.19|80.59|81.19|80.59|81.19|80.59|81.18|80.58|3
1738416530000|2025-02-01 13:28:50|81.14|80.54|81.13|80.53|81.14|80.54|81.13|80.53|2
1738416560000|2025-02-01 13:29:20|81.14|80.54|81.14|80.54|81.14|80.54|81.14|80.54|1
1738416570000|2025-02-01 13:29:30|81.13|80.53|81.13|80.53|81.13|80.53|81.13|80.53|1
1738416580000|2025-02-01 13:29:40|81.22|80.62|81.32|80.72|81.33|80.73|81.22|80.62|7
1738416590000|2025-02-01 13:29:50|81.33|80.73|81.32|80.72|81.35|80.75|81.32|80.72|6
1738416620000|2025-02-01 13:30:20|81.3|80.7|81.24|80.64|81.3|80.7|81.24|80.64|5
1738416640000|2025-02-01 13:30:40|81.23|80.63|81.24|80.64|81.25|80.65|81.2|80.6|8
1738416650000|2025-02-01 13:30:50|81.25|80.65|81.24|80.64|81.25|80.65|81.24|80.64|2
1738416660000|2025-02-01 13:31:00|81.23|80.63|81.24|80.64|81.24|80.64|81.22|80.62|3
1738416670000|2025-02-01 13:31:10|81.23|80.63|81.22|80.62|81.23|80.63|81.22|80.62|2
1738416690000|2025-02-01 13:31:30|81.24|80.64|81.23|80.63|81.24|80.64|81.23|80.63|2
1738416720000|2025-02-01 13:32:00|81.22|80.62|81.21|80.61|81.26|80.66|81.2|80.6|8
1738416730000|2025-02-01 13:32:10|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1738416780000|2025-02-01 13:33:00|81.23|80.63|81.25|80.65|81.25|80.65|81.23|80.63|2
1738416790000|2025-02-01 13:33:10|81.3|80.7|81.25|80.65|81.31|80.71|81.24|80.64|8
1738416800000|2025-02-01 13:33:20|81.26|80.66|81.24|80.64|81.26|80.66|81.24|80.64|3
1738416810000|2025-02-01 13:33:30|81.23|80.63|81.23|80.63|81.24|80.64|81.23|80.63|3
1738416840000|2025-02-01 13:34:00|81.24|80.64|81.24|80.64|81.25|80.65|81.23|80.63|8
1738416880000|2025-02-01 13:34:40|81.22|80.62|81.22|80.62|81.22|80.62|81.22|80.62|1
1738416890000|2025-02-01 13:34:50|81.24|80.64|81.3|80.7|81.3|80.7|81.24|80.64|2
1738416900000|2025-02-01 13:35:00|81.31|80.71|81.28|80.68|81.31|80.71|81.28|80.68|4
1738416920000|2025-02-01 13:35:20|81.25|80.65|81.24|80.64|81.25|80.65|81.23|80.63|4
1738416940000|2025-02-01 13:35:40|81.25|80.65|81.24|80.64|81.25|80.65|81.24|80.64|2
1738416950000|2025-02-01 13:35:50|81.3|80.7|81.25|80.65|81.3|80.7|81.25|80.65|4
1738416960000|2025-02-01 13:36:00|81.24|80.64|81.24|80.64|81.24|80.64|81.24|80.64|1
1738416970000|2025-02-01 13:36:10|81.23|80.63|81.23|80.63|81.23|80.63|81.23|80.63|1
1738416980000|2025-02-01 13:36:20|81.22|80.62|81.39|80.79|81.39|80.79|81.22|80.62|7
1738416990000|2025-02-01 13:36:30|81.4|80.8|81.35|80.75|81.41|80.81|81.33|80.73|8
1738417000000|2025-02-01 13:36:40|81.34|80.74|81.42|80.82|81.45|80.85|81.34|80.74|8
1738417010000|2025-02-01 13:36:50|81.41|80.81|81.42|80.82|81.43|80.83|81.41|80.81|4
1738417030000|2025-02-01 13:37:10|81.49|80.89|81.45|80.85|81.49|80.89|81.45|80.85|3
1738417040000|2025-02-01 13:37:20|81.46|80.86|81.53|80.93|81.53|80.93|81.46|80.86|5
1738417050000|2025-02-01 13:37:30|81.52|80.92|81.53|80.93|81.53|80.93|81.52|80.92|4
1738417060000|2025-02-01 13:37:40|81.52|80.92|81.44|80.84|81.52|80.92|81.43|80.83|7
1738417070000|2025-02-01 13:37:50|81.43|80.83|81.5|80.9|81.5|80.9|81.43|80.83|2
1738417080000|2025-02-01 13:38:00|81.49|80.89|81.41|80.81|81.49|80.89|81.41|80.81|8
1738417090000|2025-02-01 13:38:10|81.4|80.8|81.41|80.81|81.43|80.83|81.4|80.8|5
1738417100000|2025-02-01 13:38:20|81.44|80.84|81.43|80.83|81.44|80.84|81.43|80.83|4
1738417110000|2025-02-01 13:38:30|81.44|80.84|81.44|80.84|81.49|80.89|81.43|80.83|6
1738417120000|2025-02-01 13:38:40|81.43|80.83|81.41|80.81|81.43|80.83|81.41|80.81|3
1738417130000|2025-02-01 13:38:50|81.4|80.8|81.34|80.74|81.4|80.8|81.34|80.74|4
1738417140000|2025-02-01 13:39:00|81.33|80.73|81.34|80.74|81.34|80.74|81.33|80.73|4
1738417150000|2025-02-01 13:39:10|81.36|80.76|81.35|80.75|81.36|80.76|81.34|80.74|8
1738417160000|2025-02-01 13:39:20|81.34|80.74|81.34|80.74|81.34|80.74|81.34|80.74|1
1738417170000|2025-02-01 13:39:30|81.36|80.76|81.4|80.8|81.41|80.81|81.36|80.76|7
1738417180000|2025-02-01 13:39:40|81.39|80.79|81.4|80.8|81.4|80.8|81.39|80.79|2
1738417190000|2025-02-01 13:39:50|81.42|80.82|81.41|80.81|81.42|80.82|81.41|80.81|2
1738417220000|2025-02-01 13:40:20|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1738417230000|2025-02-01 13:40:30|81.41|80.81|81.43|80.83|81.44|80.84|81.41|80.81|7
1738417240000|2025-02-01 13:40:40|81.44|80.84|81.42|80.82|81.44|80.84|81.42|80.82|3
1738417250000|2025-02-01 13:40:50|81.4|80.8|81.4|80.8|81.4|80.8|81.4|80.8|1
1738417260000|2025-02-01 13:41:00|81.41|80.81|81.41|80.81|81.43|80.83|81.4|80.8|5
1738417270000|2025-02-01 13:41:10|81.4|80.8|81.42|80.82|81.43|80.83|81.4|80.8|4
1738417280000|2025-02-01 13:41:20|81.43|80.83|81.4|80.8|81.43|80.83|81.4|80.8|6
1738417290000|2025-02-01 13:41:30|81.42|80.82|81.39|80.79|81.42|80.82|81.39|80.79|4
1738417300000|2025-02-01 13:41:40|81.37|80.77|81.34|80.74|81.37|80.77|81.34|80.74|3
1738417310000|2025-02-01 13:41:50|81.33|80.73|81.3|80.7|81.33|80.73|81.3|80.7|4
1738417320000|2025-02-01 13:42:00|81.31|80.71|81.31|80.71|81.31|80.71|81.31|80.71|1
1738417330000|2025-02-01 13:42:10|81.32|80.72|81.34|80.74|81.34|80.74|81.32|80.72|5
1738417340000|2025-02-01 13:42:20|81.33|80.73|81.31|80.71|81.33|80.73|81.31|80.71|3
1738417350000|2025-02-01 13:42:30|81.3|80.7|81.29|80.69|81.3|80.7|81.29|80.69|2
1738417380000|2025-02-01 13:43:00|81.28|80.68|81.23|80.63|81.32|80.72|81.23|80.63|7
1738417390000|2025-02-01 13:43:10|81.24|80.64|81.23|80.63|81.25|80.65|81.23|80.63|4
1738417400000|2025-02-01 13:43:20|81.25|80.65|81.23|80.63|81.25|80.65|81.23|80.63|3
1738417420000|2025-02-01 13:43:40|81.21|80.61|81.19|80.59|81.22|80.62|81.19|80.59|10
1738417430000|2025-02-01 13:43:50|81.18|80.58|81.12|80.52|81.18|80.58|81.12|80.52|7
1738417440000|2025-02-01 13:44:00|81.13|80.53|81.12|80.52|81.14|80.54|81.12|80.52|4
1738417450000|2025-02-01 13:44:10|81.11|80.51|81.11|80.51|81.11|80.51|81.11|80.51|1
1738417460000|2025-02-01 13:44:20|81.14|80.54|81.11|80.51|81.14|80.54|81.11|80.51|4
1738417470000|2025-02-01 13:44:30|81.09|80.49|81.09|80.49|81.09|80.49|81.08|80.48|3
1738417480000|2025-02-01 13:44:40|81.08|80.48|81.11|80.51|81.13|80.53|81.08|80.48|4
1738417490000|2025-02-01 13:44:50|81.1|80.5|81.06|80.46|81.1|80.5|81.06|80.46|5
1738417500000|2025-02-01 13:45:00|81.05|80.45|80.99|80.39|81.05|80.45|80.99|80.39|9
1738417510000|2025-02-01 13:45:10|80.95|80.35|80.82|80.22|80.95|80.35|80.82|80.22|11
1738417520000|2025-02-01 13:45:20|80.83|80.23|80.82|80.22|80.83|80.23|80.78|80.18|10
1738417530000|2025-02-01 13:45:30|80.81|80.21|80.79|80.19|80.82|80.22|80.79|80.19|7
1738417540000|2025-02-01 13:45:40|80.76|80.16|80.72|80.12|80.76|80.16|80.72|80.12|5
1738417550000|2025-02-01 13:45:50|80.75|80.15|80.71|80.11|80.75|80.15|80.69|80.09|8
1738417560000|2025-02-01 13:46:00|80.74|80.14|80.71|80.11|80.74|80.14|80.71|80.11|5
1738417570000|2025-02-01 13:46:10|80.68|80.08|80.62|80.02|80.7|80.1|80.61|80.01|17
1738417580000|2025-02-01 13:46:20|80.61|80.01|80.48|79.88|80.61|80.01|80.48|79.88|11
1738417590000|2025-02-01 13:46:30|80.46|79.86|80.49|79.89|80.52|79.92|80.46|79.86|12
1738417600000|2025-02-01 13:46:40|80.5|79.9|80.49|79.89|80.5|79.9|80.48|79.88|8
1738417610000|2025-02-01 13:46:50|80.5|79.9|80.51|79.91|80.53|79.93|80.47|79.87|11
1738417620000|2025-02-01 13:47:00|80.52|79.92|80.52|79.92|80.52|79.92|80.5|79.9|4
1738417630000|2025-02-01 13:47:10|80.56|79.96|80.54|79.94|80.61|80.01|80.54|79.94|7
1738417640000|2025-02-01 13:47:20|80.55|79.95|80.61|80.01|80.61|80.01|80.55|79.95|6
1738417650000|2025-02-01 13:47:30|80.6|80|80.6|80|80.6|80|80.53|79.93|8
1738417660000|2025-02-01 13:47:40|80.62|80.02|80.61|80.01|80.63|80.03|80.61|80.01|6
1738417670000|2025-02-01 13:47:50|80.6|80|80.6|80|80.61|80.01|80.59|79.99|5
1738417680000|2025-02-01 13:48:00|80.62|80.02|80.62|80.02|80.62|80.02|80.59|79.99|9
1738417690000|2025-02-01 13:48:10|80.6|80|80.69|80.09|80.69|80.09|80.6|80|7
1738417700000|2025-02-01 13:48:20|80.68|80.08|80.61|80.01|80.68|80.08|80.61|80.01|9
1738417710000|2025-02-01 13:48:30|80.6|80|80.59|79.99|80.6|80|80.59|79.99|2
1738417720000|2025-02-01 13:48:40|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1738417730000|2025-02-01 13:48:50|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1738417750000|2025-02-01 13:49:10|80.51|79.91|80.53|79.93|80.54|79.94|80.51|79.91|3
1738417760000|2025-02-01 13:49:20|80.59|79.99|80.61|80.01|80.61|80.01|80.58|79.98|5
1738417770000|2025-02-01 13:49:30|80.59|79.99|80.52|79.92|80.59|79.99|80.52|79.92|5
1738417780000|2025-02-01 13:49:40|80.51|79.91|80.5|79.9|80.53|79.93|80.5|79.9|5
1738417790000|2025-02-01 13:49:50|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1738417800000|2025-02-01 13:50:00|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1738417810000|2025-02-01 13:50:10|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1738417820000|2025-02-01 13:50:20|80.51|79.91|80.51|79.91|80.52|79.92|80.5|79.9|7
1738417830000|2025-02-01 13:50:30|80.58|79.98|80.59|79.99|80.59|79.99|80.58|79.98|2
1738417840000|2025-02-01 13:50:40|80.6|80|80.52|79.92|80.6|80|80.52|79.92|7
1738417850000|2025-02-01 13:50:50|80.53|79.93|80.51|79.91|80.53|79.93|80.51|79.91|3
1738417860000|2025-02-01 13:51:00|80.5|79.9|80.49|79.89|80.51|79.91|80.45|79.85|5
1738417870000|2025-02-01 13:51:10|80.48|79.88|80.29|79.69|80.48|79.88|80.29|79.69|14
1738417880000|2025-02-01 13:51:20|80.3|79.7|80.2|79.6|80.3|79.7|80.19|79.59|10
1738417890000|2025-02-01 13:51:30|80.19|79.59|80.21|79.61|80.22|79.62|80.19|79.59|5
1738417900000|2025-02-01 13:51:40|80.27|79.67|80.27|79.67|80.3|79.7|80.26|79.66|8
1738417910000|2025-02-01 13:51:50|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1738417920000|2025-02-01 13:52:00|80.29|79.69|80.35|79.75|80.35|79.75|80.29|79.69|5
1738417940000|2025-02-01 13:52:20|80.33|79.73|80.28|79.68|80.33|79.73|80.28|79.68|2
1738417950000|2025-02-01 13:52:30|80.29|79.69|80.35|79.75|80.35|79.75|80.29|79.69|4
1738417960000|2025-02-01 13:52:40|80.34|79.74|80.32|79.72|80.34|79.74|80.29|79.69|4
1738417970000|2025-02-01 13:52:50|80.34|79.74|80.35|79.75|80.35|79.75|80.34|79.74|2
1738417980000|2025-02-01 13:53:00|80.34|79.74|80.56|79.96|80.6|80|80.34|79.74|17
1738417990000|2025-02-01 13:53:10|80.57|79.97|80.58|79.98|80.58|79.98|80.56|79.96|5
1738418000000|2025-02-01 13:53:20|80.57|79.97|80.51|79.91|80.57|79.97|80.51|79.91|5
1738418010000|2025-02-01 13:53:30|80.5|79.9|80.59|79.99|80.59|79.99|80.49|79.89|9
1738418020000|2025-02-01 13:53:40|80.56|79.96|80.56|79.96|80.56|79.96|80.56|79.96|1
1738418030000|2025-02-01 13:53:50|80.68|80.08|80.69|80.09|80.69|80.09|80.66|80.06|6
1738418040000|2025-02-01 13:54:00|80.75|80.15|80.78|80.18|80.79|80.19|80.75|80.15|9
1738418050000|2025-02-01 13:54:10|80.76|80.16|80.72|80.12|80.76|80.16|80.69|80.09|19
1738418060000|2025-02-01 13:54:20|80.71|80.11|80.69|80.09|80.71|80.11|80.68|80.08|5
1738418070000|2025-02-01 13:54:30|80.75|80.15|80.73|80.13|80.75|80.15|80.72|80.12|5
1738418090000|2025-02-01 13:54:50|80.78|80.18|80.77|80.17|80.78|80.18|80.77|80.17|4
1738418100000|2025-02-01 13:55:00|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1738418110000|2025-02-01 13:55:10|80.79|80.19|80.81|80.21|80.87|80.27|80.78|80.18|7
1738418120000|2025-02-01 13:55:20|80.8|80.2|80.69|80.09|80.81|80.21|80.69|80.09|9
1738418130000|2025-02-01 13:55:30|80.68|80.08|80.69|80.09|80.7|80.1|80.68|80.08|3
1738418140000|2025-02-01 13:55:40|80.68|80.08|80.66|80.06|80.68|80.08|80.61|80.01|10
1738418150000|2025-02-01 13:55:50|80.65|80.05|80.61|80.01|80.65|80.05|80.6|80|8
1738418160000|2025-02-01 13:56:00|80.6|80|80.57|79.97|80.6|80|80.57|79.97|5
1738418170000|2025-02-01 13:56:10|80.58|79.98|80.58|79.98|80.58|79.98|80.51|79.91|6
1738418180000|2025-02-01 13:56:20|80.59|79.99|80.55|79.95|80.59|79.99|80.52|79.92|8
1738418190000|2025-02-01 13:56:30|80.53|79.93|80.53|79.93|80.57|79.97|80.5|79.9|11
1738418200000|2025-02-01 13:56:40|80.57|79.97|80.51|79.91|80.57|79.97|80.51|79.91|4
1738418210000|2025-02-01 13:56:50|80.5|79.9|80.5|79.9|80.5|79.9|80.47|79.87|7
1738418220000|2025-02-01 13:57:00|80.49|79.89|80.48|79.88|80.49|79.89|80.47|79.87|4
1738418230000|2025-02-01 13:57:10|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|4
1738418240000|2025-02-01 13:57:20|80.59|79.99|80.58|79.98|80.59|79.99|80.56|79.96|8
1738418250000|2025-02-01 13:57:30|80.59|79.99|80.57|79.97|80.59|79.99|80.57|79.97|3
1738418260000|2025-02-01 13:57:40|80.52|79.92|80.59|79.99|80.59|79.99|80.51|79.91|4
1738418290000|2025-02-01 13:58:10|80.56|79.96|80.59|79.99|80.6|80|80.56|79.96|5
1738418300000|2025-02-01 13:58:20|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1738418310000|2025-02-01 13:58:30|80.57|79.97|80.57|79.97|80.59|79.99|80.57|79.97|4
1738418320000|2025-02-01 13:58:40|80.56|79.96|80.58|79.98|80.58|79.98|80.53|79.93|5
1738418330000|2025-02-01 13:58:50|80.57|79.97|80.58|79.98|80.59|79.99|80.57|79.97|5
1738418340000|2025-02-01 13:59:00|80.57|79.97|80.6|80|80.61|80.01|80.57|79.97|5
1738418350000|2025-02-01 13:59:10|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1738418360000|2025-02-01 13:59:20|80.62|80.02|80.68|80.08|80.69|80.09|80.61|80.01|8
1738418370000|2025-02-01 13:59:30|80.66|80.06|80.61|80.01|80.66|80.06|80.61|80.01|3
1738418380000|2025-02-01 13:59:40|80.65|80.05|80.66|80.06|80.66|80.06|80.61|80.01|11
1738418390000|2025-02-01 13:59:50|80.63|80.03|80.61|80.01|80.63|80.03|80.61|80.01|2
1738418400000|2025-02-01 14:00:00|80.6|80|80.61|80.01|80.63|80.03|80.6|80|5
1738418410000|2025-02-01 14:00:10|80.63|80.03|80.59|79.99|80.67|80.07|80.59|79.99|7
1738418420000|2025-02-01 14:00:20|80.6|80|80.59|79.99|80.62|80.02|80.59|79.99|6
1738418430000|2025-02-01 14:00:30|80.58|79.98|80.51|79.91|80.59|79.99|80.51|79.91|9
1738418440000|2025-02-01 14:00:40|80.54|79.94|80.58|79.98|80.58|79.98|80.51|79.91|10
1738418450000|2025-02-01 14:00:50|80.59|79.99|80.69|80.09|80.69|80.09|80.59|79.99|9
1738418460000|2025-02-01 14:01:00|80.68|80.08|80.9|80.3|80.9|80.3|80.68|80.08|11
1738418470000|2025-02-01 14:01:10|80.91|80.31|80.9|80.3|80.97|80.37|80.88|80.28|11
1738418480000|2025-02-01 14:01:20|80.89|80.29|80.99|80.39|81.01|80.41|80.89|80.29|9
1738418490000|2025-02-01 14:01:30|81|80.4|81.07|80.47|81.07|80.47|80.99|80.39|8
1738418500000|2025-02-01 14:01:40|81.02|80.42|80.96|80.36|81.05|80.45|80.96|80.36|9
1738418510000|2025-02-01 14:01:50|80.95|80.35|80.95|80.35|80.95|80.35|80.93|80.33|4
1738418520000|2025-02-01 14:02:00|80.98|80.38|80.99|80.39|81|80.4|80.98|80.38|6
1738418530000|2025-02-01 14:02:10|81|80.4|80.97|80.37|81|80.4|80.97|80.37|7
1738418540000|2025-02-01 14:02:20|81.01|80.41|81.04|80.44|81.05|80.45|80.98|80.38|9
1738418550000|2025-02-01 14:02:30|81.03|80.43|81.1|80.5|81.11|80.51|81|80.4|12
1738418560000|2025-02-01 14:02:40|81.14|80.54|81.09|80.49|81.14|80.54|81.09|80.49|4
1738418580000|2025-02-01 14:03:00|81.21|80.61|81.25|80.65|81.25|80.65|81.17|80.57|12
1738418590000|2025-02-01 14:03:10|81.26|80.66|81.25|80.65|81.27|80.67|81.25|80.65|3
1738418600000|2025-02-01 14:03:20|81.23|80.63|81.19|80.59|81.23|80.63|81.19|80.59|5
1738418610000|2025-02-01 14:03:30|81.18|80.58|81.25|80.65|81.26|80.66|81.18|80.58|11
1738418620000|2025-02-01 14:03:40|81.23|80.63|81.19|80.59|81.23|80.63|81.18|80.58|5
1738418630000|2025-02-01 14:03:50|81.2|80.6|81.19|80.59|81.24|80.64|81.19|80.59|10
1738418640000|2025-02-01 14:04:00|81.2|80.6|81.28|80.68|81.28|80.68|81.2|80.6|15
1738418650000|2025-02-01 14:04:10|81.27|80.67|81.29|80.69|81.29|80.69|81.26|80.66|7
1738418660000|2025-02-01 14:04:20|81.27|80.67|81.21|80.61|81.29|80.69|81.21|80.61|8
1738418670000|2025-02-01 14:04:30|81.2|80.6|81.21|80.61|81.27|80.67|81.2|80.6|8
1738418680000|2025-02-01 14:04:40|81.23|80.63|81.22|80.62|81.24|80.64|81.22|80.62|4
1738418690000|2025-02-01 14:04:50|81.24|80.64|81.27|80.67|81.3|80.7|81.24|80.64|6
1738418700000|2025-02-01 14:05:00|81.23|80.63|81.21|80.61|81.28|80.68|81.2|80.6|10
1738418710000|2025-02-01 14:05:10|81.22|80.62|81.28|80.68|81.28|80.68|81.22|80.62|2
1738418720000|2025-02-01 14:05:20|81.29|80.69|81.27|80.67|81.29|80.69|81.27|80.67|7
1738418730000|2025-02-01 14:05:30|81.31|80.71|81.3|80.7|81.31|80.71|81.3|80.7|2
1738418740000|2025-02-01 14:05:40|81.39|80.79|81.51|80.91|81.53|80.93|81.39|80.79|8
1738418750000|2025-02-01 14:05:50|81.54|80.94|81.56|80.96|81.57|80.97|81.5|80.9|6
1738418770000|2025-02-01 14:06:10|81.49|80.89|81.47|80.87|81.5|80.9|81.47|80.87|4
1738418790000|2025-02-01 14:06:30|81.48|80.88|81.41|80.81|81.48|80.88|81.41|80.81|5
1738418800000|2025-02-01 14:06:40|81.47|80.87|81.51|80.91|81.54|80.94|81.47|80.87|9
1738418810000|2025-02-01 14:06:50|81.5|80.9|81.46|80.86|81.5|80.9|81.42|80.82|7
1738418820000|2025-02-01 14:07:00|81.47|80.87|81.48|80.88|81.48|80.88|81.46|80.86|3
1738418830000|2025-02-01 14:07:10|81.47|80.87|81.54|80.94|81.54|80.94|81.46|80.86|5
1738418840000|2025-02-01 14:07:20|81.59|80.99|81.56|80.96|81.6|81|81.55|80.95|6
1738418850000|2025-02-01 14:07:30|81.55|80.95|81.54|80.94|81.55|80.95|81.48|80.88|6
1738418860000|2025-02-01 14:07:40|81.53|80.93|81.51|80.91|81.53|80.93|81.51|80.91|2
1738418870000|2025-02-01 14:07:50|81.49|80.89|81.52|80.92|81.55|80.95|81.49|80.89|11
1738418880000|2025-02-01 14:08:00|81.5|80.9|81.58|80.98|81.58|80.98|81.48|80.88|10
1738418890000|2025-02-01 14:08:10|81.57|80.97|81.57|80.97|81.57|80.97|81.57|80.97|1
1738418900000|2025-02-01 14:08:20|81.55|80.95|81.55|80.95|81.55|80.95|81.5|80.9|4
1738418910000|2025-02-01 14:08:30|81.57|80.97|81.59|80.99|81.59|80.99|81.57|80.97|4
1738418920000|2025-02-01 14:08:40|81.65|81.05|81.59|80.99|81.65|81.05|81.59|80.99|7
1738418930000|2025-02-01 14:08:50|81.61|81.01|81.68|81.08|81.68|81.08|81.59|80.99|6
1738418940000|2025-02-01 14:09:00|81.7|81.1|81.75|81.15|81.77|81.17|81.7|81.1|5
1738418970000|2025-02-01 14:09:30|81.78|81.18|81.77|81.17|81.78|81.18|81.77|81.17|2
1738418980000|2025-02-01 14:09:40|81.78|81.18|81.8|81.2|81.8|81.2|81.78|81.18|2
1738418990000|2025-02-01 14:09:50|81.79|81.19|81.85|81.25|81.85|81.25|81.79|81.19|6
1738419000000|2025-02-01 14:10:00|81.84|81.24|81.85|81.25|81.85|81.25|81.83|81.23|5
1738419010000|2025-02-01 14:10:10|81.84|81.24|81.78|81.18|81.84|81.24|81.77|81.17|6
1738419020000|2025-02-01 14:10:20|81.77|81.17|81.79|81.19|81.8|81.2|81.77|81.17|7
1738419030000|2025-02-01 14:10:30|81.8|81.2|81.87|81.27|81.87|81.27|81.8|81.2|6
1738419040000|2025-02-01 14:10:40|81.93|81.33|81.97|81.37|81.98|81.38|81.92|81.32|13
1738419050000|2025-02-01 14:10:50|81.98|81.38|82.08|81.48|82.1|81.5|81.98|81.38|15
1738419060000|2025-02-01 14:11:00|82.06|81.46|82.01|81.41|82.09|81.49|82.01|81.41|8
1738419070000|2025-02-01 14:11:10|82.02|81.42|81.92|81.32|82.02|81.42|81.9|81.3|11
1738419080000|2025-02-01 14:11:20|81.9|81.3|81.8|81.2|81.92|81.32|81.79|81.19|11
1738419090000|2025-02-01 14:11:30|81.81|81.21|81.82|81.22|81.82|81.22|81.8|81.2|4
1738419100000|2025-02-01 14:11:40|81.81|81.21|81.8|81.2|81.81|81.21|81.8|81.2|4
1738419110000|2025-02-01 14:11:50|81.81|81.21|81.99|81.39|81.99|81.39|81.81|81.21|12
1738419120000|2025-02-01 14:12:00|82.03|81.43|82.07|81.47|82.07|81.47|81.96|81.36|18
1738419130000|2025-02-01 14:12:10|82.09|81.49|82.19|81.59|82.19|81.59|82.09|81.49|6
1738419140000|2025-02-01 14:12:20|82.21|81.61|82.3|81.7|82.3|81.7|82.21|81.61|3
1738419150000|2025-02-01 14:12:30|82.25|81.65|81.9|81.3|82.25|81.65|81.9|81.3|14
1738419160000|2025-02-01 14:12:40|81.89|81.29|81.74|81.14|81.89|81.29|81.72|81.12|14
1738419170000|2025-02-01 14:12:50|81.77|81.17|81.9|81.3|81.93|81.33|81.74|81.14|15
1738419180000|2025-02-01 14:13:00|81.92|81.32|81.99|81.39|82.01|81.41|81.9|81.3|13
1738419190000|2025-02-01 14:13:10|81.95|81.35|81.84|81.24|81.97|81.37|81.79|81.19|15
1738419200000|2025-02-01 14:13:20|81.81|81.21|81.76|81.16|81.81|81.21|81.76|81.16|2
1738419220000|2025-02-01 14:13:40|81.53|80.93|81.51|80.91|81.53|80.93|81.51|80.91|3
1738419230000|2025-02-01 14:13:50|81.49|80.89|81.51|80.91|81.52|80.92|81.45|80.85|7
1738419240000|2025-02-01 14:14:00|81.48|80.88|81.54|80.94|81.57|80.97|81.48|80.88|8
1738419250000|2025-02-01 14:14:10|81.53|80.93|81.53|80.93|81.59|80.99|81.51|80.91|9
1738419260000|2025-02-01 14:14:20|81.52|80.92|81.51|80.91|81.52|80.92|81.51|80.91|2
1738419270000|2025-02-01 14:14:30|81.53|80.93|81.5|80.9|81.53|80.93|81.5|80.9|4
1738419280000|2025-02-01 14:14:40|81.52|80.92|81.51|80.91|81.52|80.92|81.49|80.89|6
1738419290000|2025-02-01 14:14:50|81.49|80.89|81.51|80.91|81.51|80.91|81.49|80.89|2
1738419300000|2025-02-01 14:15:00|81.52|80.92|81.6|81|81.6|81|81.52|80.92|4
1738419310000|2025-02-01 14:15:10|81.62|81.02|81.64|81.04|81.72|81.12|81.61|81.01|12
1738419320000|2025-02-01 14:15:20|81.63|81.03|81.73|81.13|81.73|81.13|81.63|81.03|8
1738419330000|2025-02-01 14:15:30|81.72|81.12|81.75|81.15|81.8|81.2|81.72|81.12|5
1738419340000|2025-02-01 14:15:40|81.74|81.14|81.63|81.03|81.75|81.15|81.63|81.03|10
1738419350000|2025-02-01 14:15:50|81.62|81.02|81.58|80.98|81.62|81.02|81.52|80.92|9
1738419360000|2025-02-01 14:16:00|81.51|80.91|81.66|81.06|81.71|81.11|81.51|80.91|18
1738419370000|2025-02-01 14:16:10|81.67|81.07|81.53|80.93|81.67|81.07|81.45|80.85|13
1738419380000|2025-02-01 14:16:20|81.56|80.96|81.56|80.96|81.62|81.02|81.45|80.85|10
1738419390000|2025-02-01 14:16:30|81.6|81|81.6|81|81.62|81.02|81.6|81|4
1738419400000|2025-02-01 14:16:40|81.56|80.96|81.61|81.01|81.61|81.01|81.55|80.95|4
1738419420000|2025-02-01 14:17:00|81.54|80.94|81.43|80.83|81.54|80.94|81.43|80.83|5
1738419430000|2025-02-01 14:17:10|81.42|80.82|81.43|80.83|81.44|80.84|81.41|80.81|8
1738419440000|2025-02-01 14:17:20|81.51|80.91|81.34|80.74|81.69|81.09|81.12|80.52|25
1738419450000|2025-02-01 14:17:30|81.35|80.75|81.48|80.88|81.53|80.93|81.33|80.73|35
1738419460000|2025-02-01 14:17:40|81.49|80.89|81.42|80.82|81.52|80.92|81.38|80.78|20
1738419470000|2025-02-01 14:17:50|81.41|80.81|81.41|80.81|81.43|80.83|81.36|80.76|8
1738419480000|2025-02-01 14:18:00|81.4|80.8|81.36|80.76|81.4|80.8|81.3|80.7|11
1738419490000|2025-02-01 14:18:10|81.39|80.79|81.35|80.75|81.39|80.79|81.35|80.75|7
1738419500000|2025-02-01 14:18:20|81.34|80.74|81.18|80.58|81.34|80.74|81.11|80.51|16
1738419510000|2025-02-01 14:18:30|81.13|80.53|81.15|80.55|81.21|80.61|81.12|80.52|10
1738419520000|2025-02-01 14:18:40|81.11|80.51|81.13|80.53|81.15|80.55|81.04|80.44|15
1738419530000|2025-02-01 14:18:50|81.12|80.52|81.21|80.61|81.21|80.61|81.12|80.52|6
1738419540000|2025-02-01 14:19:00|81.19|80.59|81.35|80.75|81.42|80.82|81.19|80.59|13
1738419550000|2025-02-01 14:19:10|81.32|80.72|81.4|80.8|81.4|80.8|81.31|80.71|9
1738419560000|2025-02-01 14:19:20|81.41|80.81|81.36|80.76|81.47|80.87|81.35|80.75|15
1738419570000|2025-02-01 14:19:30|81.35|80.75|81.22|80.62|81.35|80.75|81.22|80.62|15
1738419580000|2025-02-01 14:19:40|81.21|80.61|81.24|80.64|81.25|80.65|81.2|80.6|8
1738419590000|2025-02-01 14:19:50|81.28|80.68|81.33|80.73|81.35|80.75|81.28|80.68|9
1738419610000|2025-02-01 14:20:10|81.24|80.64|81.12|80.52|81.24|80.64|81.08|80.48|13
1738419620000|2025-02-01 14:20:20|81.13|80.53|81.05|80.45|81.13|80.53|81.04|80.44|8
1738419630000|2025-02-01 14:20:30|81.04|80.44|80.9|80.3|81.04|80.44|80.88|80.28|15
1738419640000|2025-02-01 14:20:40|80.86|80.26|80.89|80.29|80.91|80.31|80.8|80.2|13
1738419650000|2025-02-01 14:20:50|80.9|80.3|81|80.4|81.01|80.41|80.9|80.3|9
1738419660000|2025-02-01 14:21:00|80.97|80.37|80.96|80.36|80.97|80.37|80.96|80.36|2
1738419670000|2025-02-01 14:21:10|80.94|80.34|80.91|80.31|80.94|80.34|80.91|80.31|4
1738419680000|2025-02-01 14:21:20|80.9|80.3|80.94|80.34|80.94|80.34|80.84|80.24|14
1738419690000|2025-02-01 14:21:30|80.91|80.31|81.01|80.41|81.02|80.42|80.91|80.31|12
1738419700000|2025-02-01 14:21:40|81.02|80.42|81.02|80.42|81.02|80.42|81.02|80.42|1
1738419710000|2025-02-01 14:21:50|81.05|80.45|81.05|80.45|81.1|80.5|81.05|80.45|8
1738419720000|2025-02-01 14:22:00|81.03|80.43|80.93|80.33|81.1|80.5|80.93|80.33|11
1738419730000|2025-02-01 14:22:10|80.91|80.31|80.84|80.24|80.91|80.31|80.84|80.24|6
1738419740000|2025-02-01 14:22:20|80.83|80.23|80.81|80.21|80.83|80.23|80.8|80.2|5
1738419750000|2025-02-01 14:22:30|80.8|80.2|80.81|80.21|80.81|80.21|80.76|80.16|6
1738419760000|2025-02-01 14:22:40|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1738419770000|2025-02-01 14:22:50|80.81|80.21|80.72|80.12|80.81|80.21|80.72|80.12|8
1738419780000|2025-02-01 14:23:00|80.73|80.13|80.74|80.14|80.74|80.14|80.68|80.08|5
1738419790000|2025-02-01 14:23:10|80.73|80.13|80.81|80.21|80.81|80.21|80.71|80.11|4
1738419810000|2025-02-01 14:23:30|80.83|80.23|80.8|80.2|80.83|80.23|80.78|80.18|6
1738419820000|2025-02-01 14:23:40|80.81|80.21|81.17|80.57|81.19|80.59|80.8|80.2|20
1738419830000|2025-02-01 14:23:50|81.19|80.59|81.24|80.64|81.24|80.64|81.17|80.57|6
1738419840000|2025-02-01 14:24:00|81.23|80.63|81.12|80.52|81.23|80.63|81.12|80.52|14
1738419850000|2025-02-01 14:24:10|81.11|80.51|81.04|80.44|81.11|80.51|81.04|80.44|9
1738419860000|2025-02-01 14:24:20|81.03|80.43|81.03|80.43|81.09|80.49|81.01|80.41|12
1738419870000|2025-02-01 14:24:30|81.01|80.41|81.06|80.46|81.06|80.46|80.98|80.38|9
1738419880000|2025-02-01 14:24:40|81.09|80.49|81.18|80.58|81.18|80.58|81.09|80.49|6
1738419900000|2025-02-01 14:25:00|81.19|80.59|81.18|80.58|81.19|80.59|81.12|80.52|9
1738419910000|2025-02-01 14:25:10|81.2|80.6|81.19|80.59|81.2|80.6|81.19|80.59|2
1738419930000|2025-02-01 14:25:30|81.17|80.57|81.11|80.51|81.17|80.57|81.11|80.51|4
1738419940000|2025-02-01 14:25:40|81.17|80.57|81.19|80.59|81.19|80.59|81.17|80.57|4
1738419950000|2025-02-01 14:25:50|81.18|80.58|81.27|80.67|81.27|80.67|81.18|80.58|4
1738419960000|2025-02-01 14:26:00|81.29|80.69|81.27|80.67|81.29|80.69|81.26|80.66|4
1738419970000|2025-02-01 14:26:10|81.29|80.69|81.19|80.59|81.29|80.69|81.19|80.59|8
1738419980000|2025-02-01 14:26:20|81.18|80.58|81.14|80.54|81.18|80.58|81.13|80.53|4
1738420000000|2025-02-01 14:26:40|81.1|80.5|81.09|80.49|81.1|80.5|81.09|80.49|4
1738420020000|2025-02-01 14:27:00|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1738420030000|2025-02-01 14:27:10|81.07|80.47|81.09|80.49|81.09|80.49|81.07|80.47|2
1738420040000|2025-02-01 14:27:20|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1738420050000|2025-02-01 14:27:30|81.07|80.47|81|80.4|81.08|80.48|81|80.4|8
1738420060000|2025-02-01 14:27:40|81.01|80.41|81.01|80.41|81.01|80.41|81.01|80.41|1
1738420070000|2025-02-01 14:27:50|81|80.4|80.98|80.38|81|80.4|80.98|80.38|3
1738420080000|2025-02-01 14:28:00|80.97|80.37|80.93|80.33|80.98|80.38|80.93|80.33|8
1738420090000|2025-02-01 14:28:10|80.94|80.34|80.94|80.34|80.99|80.39|80.94|80.34|7
1738420100000|2025-02-01 14:28:20|80.93|80.33|80.93|80.33|80.93|80.33|80.93|80.33|1
1738420110000|2025-02-01 14:28:30|80.89|80.29|80.81|80.21|80.89|80.29|80.81|80.21|8
1738420120000|2025-02-01 14:28:40|80.8|80.2|80.85|80.25|80.88|80.28|80.79|80.19|12
1738420130000|2025-02-01 14:28:50|80.8|80.2|80.81|80.21|80.82|80.22|80.79|80.19|7
1738420140000|2025-02-01 14:29:00|80.82|80.22|80.88|80.28|80.89|80.29|80.79|80.19|7
1738420150000|2025-02-01 14:29:10|80.89|80.29|80.93|80.33|80.97|80.37|80.88|80.28|11
1738420160000|2025-02-01 14:29:20|80.92|80.32|80.87|80.27|80.92|80.32|80.86|80.26|6
1738420170000|2025-02-01 14:29:30|80.86|80.26|80.79|80.19|80.86|80.26|80.77|80.17|9
1738420180000|2025-02-01 14:29:40|80.8|80.2|80.79|80.19|80.8|80.2|80.76|80.16|3
1738420200000|2025-02-01 14:30:00|80.77|80.17|80.86|80.26|80.86|80.26|80.77|80.17|7
1738420210000|2025-02-01 14:30:10|80.83|80.23|80.8|80.2|80.83|80.23|80.8|80.2|3
1738420220000|2025-02-01 14:30:20|80.79|80.19|80.88|80.28|80.88|80.28|80.79|80.19|4
1738420230000|2025-02-01 14:30:30|80.89|80.29|80.97|80.37|80.97|80.37|80.89|80.29|9
1738420240000|2025-02-01 14:30:40|80.98|80.38|81.04|80.44|81.06|80.46|80.98|80.38|6
1738420250000|2025-02-01 14:30:50|81.06|80.46|80.97|80.37|81.06|80.46|80.97|80.37|8
1738420260000|2025-02-01 14:31:00|80.98|80.38|81|80.4|81.04|80.44|80.98|80.38|6
1738420270000|2025-02-01 14:31:10|81.02|80.42|81.03|80.43|81.03|80.43|81.02|80.42|2
1738420280000|2025-02-01 14:31:20|81.02|80.42|81.03|80.43|81.03|80.43|81.02|80.42|2
1738420290000|2025-02-01 14:31:30|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1738420300000|2025-02-01 14:31:40|81.08|80.48|81.12|80.52|81.12|80.52|81.06|80.46|4
1738420310000|2025-02-01 14:31:50|81.09|80.49|81.07|80.47|81.09|80.49|81.03|80.43|5
1738420320000|2025-02-01 14:32:00|81.06|80.46|81.06|80.46|81.06|80.46|81.06|80.46|1
1738420330000|2025-02-01 14:32:10|81.07|80.47|81.07|80.47|81.07|80.47|81.07|80.47|1
1738420340000|2025-02-01 14:32:20|81.08|80.48|81.08|80.48|81.08|80.48|81.08|80.48|1
1738420350000|2025-02-01 14:32:30|81.07|80.47|81.05|80.45|81.07|80.47|81.05|80.45|3
1738420360000|2025-02-01 14:32:40|81.06|80.46|81.05|80.45|81.06|80.46|81.05|80.45|2
1738420370000|2025-02-01 14:32:50|81.04|80.44|81.09|80.49|81.1|80.5|81.03|80.43|9
1738420380000|2025-02-01 14:33:00|81.1|80.5|81.14|80.54|81.16|80.56|81.09|80.49|11
1738420390000|2025-02-01 14:33:10|81.15|80.55|81.23|80.63|81.24|80.64|81.15|80.55|9
1738420400000|2025-02-01 14:33:20|81.24|80.64|81.23|80.63|81.24|80.64|81.23|80.63|2
1738420430000|2025-02-01 14:33:50|81.24|80.64|81.32|80.72|81.32|80.72|81.24|80.64|3
1738420440000|2025-02-01 14:34:00|81.3|80.7|81.28|80.68|81.3|80.7|81.27|80.67|6
1738420460000|2025-02-01 14:34:20|81.29|80.69|81.29|80.69|81.32|80.72|81.29|80.69|8
1738420470000|2025-02-01 14:34:30|81.28|80.68|81.28|80.68|81.28|80.68|81.28|80.68|1
1738420480000|2025-02-01 14:34:40|81.27|80.67|81.25|80.65|81.27|80.67|81.25|80.65|2
1738420490000|2025-02-01 14:34:50|81.22|80.62|81.16|80.56|81.22|80.62|81.16|80.56|4
1738420500000|2025-02-01 14:35:00|81.07|80.47|81.11|80.51|81.11|80.51|81.07|80.47|5
1738420510000|2025-02-01 14:35:10|81.05|80.45|81.05|80.45|81.05|80.45|81.05|80.45|1
1738420520000|2025-02-01 14:35:20|81.06|80.46|81.04|80.44|81.06|80.46|81.03|80.43|5
1738420530000|2025-02-01 14:35:30|81.03|80.43|81|80.4|81.03|80.43|80.95|80.35|11
1738420540000|2025-02-01 14:35:40|80.99|80.39|80.98|80.38|81|80.4|80.98|80.38|4
1738420550000|2025-02-01 14:35:50|80.97|80.37|80.88|80.28|80.97|80.37|80.88|80.28|3
1738420560000|2025-02-01 14:36:00|80.89|80.29|80.83|80.23|80.89|80.29|80.8|80.2|15
1738420570000|2025-02-01 14:36:10|80.85|80.25|80.79|80.19|80.85|80.25|80.79|80.19|7
1738420580000|2025-02-01 14:36:20|80.78|80.18|80.76|80.16|80.78|80.18|80.74|80.14|4
1738420590000|2025-02-01 14:36:30|80.72|80.12|80.76|80.16|80.76|80.16|80.72|80.12|3
1738420600000|2025-02-01 14:36:40|80.77|80.17|80.75|80.15|80.78|80.18|80.66|80.06|7
1738420610000|2025-02-01 14:36:50|80.76|80.16|80.76|80.16|80.76|80.16|80.76|80.16|1
1738420620000|2025-02-01 14:37:00|80.74|80.14|80.67|80.07|80.76|80.16|80.67|80.07|7
1738420640000|2025-02-01 14:37:20|80.69|80.09|80.68|80.08|80.69|80.09|80.68|80.08|4
1738420650000|2025-02-01 14:37:30|80.67|80.07|80.76|80.16|80.76|80.16|80.67|80.07|5
1738420660000|2025-02-01 14:37:40|80.74|80.14|80.74|80.14|80.74|80.14|80.73|80.13|3
1738420670000|2025-02-01 14:37:50|80.75|80.15|80.75|80.15|80.75|80.15|80.75|80.15|1
1738420690000|2025-02-01 14:38:10|80.74|80.14|80.69|80.09|80.75|80.15|80.69|80.09|5
1738420700000|2025-02-01 14:38:20|80.7|80.1|80.7|80.1|80.75|80.15|80.7|80.1|8
1738420710000|2025-02-01 14:38:30|80.69|80.09|80.59|79.99|80.7|80.1|80.59|79.99|11
1738420720000|2025-02-01 14:38:40|80.6|80|80.59|79.99|80.6|80|80.59|79.99|4
1738420730000|2025-02-01 14:38:50|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1738420750000|2025-02-01 14:39:10|80.57|79.97|80.58|79.98|80.58|79.98|80.57|79.97|2
1738420760000|2025-02-01 14:39:20|80.55|79.95|80.65|80.05|80.66|80.06|80.55|79.95|5
1738420770000|2025-02-01 14:39:30|80.66|80.06|80.64|80.04|80.68|80.08|80.64|80.04|7
1738420780000|2025-02-01 14:39:40|80.65|80.05|80.67|80.07|80.67|80.07|80.65|80.05|3
1738420800000|2025-02-01 14:40:00|80.72|80.12|80.81|80.21|80.81|80.21|80.72|80.12|5
1738420810000|2025-02-01 14:40:10|80.82|80.22|80.85|80.25|80.86|80.26|80.82|80.22|8
1738420820000|2025-02-01 14:40:20|80.84|80.24|80.86|80.26|80.86|80.26|80.84|80.24|2
1738420840000|2025-02-01 14:40:40|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1738420850000|2025-02-01 14:40:50|80.84|80.24|80.84|80.24|80.84|80.24|80.83|80.23|3
1738420860000|2025-02-01 14:41:00|80.83|80.23|80.87|80.27|80.88|80.28|80.83|80.23|6
1738420870000|2025-02-01 14:41:10|80.91|80.31|80.92|80.32|80.92|80.32|80.91|80.31|4
1738420880000|2025-02-01 14:41:20|80.93|80.33|80.87|80.27|80.93|80.33|80.87|80.27|3
1738420910000|2025-02-01 14:41:50|80.86|80.26|80.86|80.26|80.86|80.26|80.86|80.26|1
1738420920000|2025-02-01 14:42:00|80.85|80.25|80.84|80.24|80.85|80.25|80.83|80.23|4
1738420930000|2025-02-01 14:42:10|80.85|80.25|80.86|80.26|80.86|80.26|80.85|80.25|2
1738420940000|2025-02-01 14:42:20|80.87|80.27|80.93|80.33|80.93|80.33|80.87|80.27|4
1738420950000|2025-02-01 14:42:30|80.88|80.28|80.86|80.26|80.88|80.28|80.86|80.26|2
1738420960000|2025-02-01 14:42:40|80.87|80.27|80.87|80.27|80.87|80.27|80.87|80.27|1
1738420980000|2025-02-01 14:43:00|80.85|80.25|80.84|80.24|80.85|80.25|80.79|80.19|6
1738420990000|2025-02-01 14:43:10|80.85|80.25|80.85|80.25|80.86|80.26|80.85|80.25|3
1738421000000|2025-02-01 14:43:20|80.87|80.27|80.85|80.25|80.87|80.27|80.85|80.25|3
1738421030000|2025-02-01 14:43:50|80.84|80.24|80.76|80.16|80.84|80.24|80.75|80.15|5
1738421040000|2025-02-01 14:44:00|80.69|80.09|80.69|80.09|80.69|80.09|80.69|80.09|1
1738421060000|2025-02-01 14:44:20|80.73|80.13|80.69|80.09|80.73|80.13|80.69|80.09|2
1738421070000|2025-02-01 14:44:30|80.68|80.08|80.68|80.08|80.68|80.08|80.67|80.07|3
1738421100000|2025-02-01 14:45:00|80.65|80.05|80.59|79.99|80.65|80.05|80.58|79.98|4
1738421110000|2025-02-01 14:45:10|80.64|80.04|80.61|80.01|80.64|80.04|80.61|80.01|4
1738421120000|2025-02-01 14:45:20|80.6|80|80.56|79.96|80.6|80|80.54|79.94|6
1738421140000|2025-02-01 14:45:40|80.58|79.98|80.49|79.89|80.58|79.98|80.49|79.89|7
1738421150000|2025-02-01 14:45:50|80.41|79.81|80.43|79.83|80.45|79.85|80.41|79.81|11
1738421160000|2025-02-01 14:46:00|80.44|79.84|80.45|79.85|80.45|79.85|80.44|79.84|2
1738421170000|2025-02-01 14:46:10|80.44|79.84|80.38|79.78|80.44|79.84|80.38|79.78|7
1738421180000|2025-02-01 14:46:20|80.39|79.79|80.34|79.74|80.39|79.79|80.33|79.73|10
1738421190000|2025-02-01 14:46:30|80.33|79.73|80.24|79.64|80.33|79.73|80.22|79.62|9
1738421200000|2025-02-01 14:46:40|80.25|79.65|80.26|79.66|80.27|79.67|80.24|79.64|7
1738421220000|2025-02-01 14:47:00|80.27|79.67|80.32|79.72|80.32|79.72|80.27|79.67|9
1738421230000|2025-02-01 14:47:10|80.33|79.73|80.32|79.72|80.36|79.76|80.32|79.72|4
1738421240000|2025-02-01 14:47:20|80.33|79.73|80.41|79.81|80.42|79.82|80.33|79.73|13
1738421250000|2025-02-01 14:47:30|80.42|79.82|80.36|79.76|80.42|79.82|80.36|79.76|6
1738421260000|2025-02-01 14:47:40|80.35|79.75|80.35|79.75|80.36|79.76|80.35|79.75|5
1738421270000|2025-02-01 14:47:50|80.36|79.76|80.29|79.69|80.36|79.76|80.29|79.69|8
1738421280000|2025-02-01 14:48:00|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1738421290000|2025-02-01 14:48:10|80.33|79.73|80.33|79.73|80.33|79.73|80.33|79.73|1
1738421300000|2025-02-01 14:48:20|80.34|79.74|80.33|79.73|80.34|79.74|80.33|79.73|2
1738421310000|2025-02-01 14:48:30|80.32|79.72|80.28|79.68|80.33|79.73|80.28|79.68|3
1738421320000|2025-02-01 14:48:40|80.27|79.67|80.32|79.72|80.33|79.73|80.27|79.67|17
1738421330000|2025-02-01 14:48:50|80.29|79.69|80.26|79.66|80.3|79.7|80.24|79.64|17
1738421340000|2025-02-01 14:49:00|80.27|79.67|80.25|79.65|80.27|79.67|80.25|79.65|5
1738421350000|2025-02-01 14:49:10|80.26|79.66|80.33|79.73|80.33|79.73|80.26|79.66|5
1738421360000|2025-02-01 14:49:20|80.34|79.74|80.33|79.73|80.34|79.74|80.33|79.73|4
1738421370000|2025-02-01 14:49:30|80.32|79.72|80.25|79.65|80.32|79.72|80.25|79.65|5
1738421380000|2025-02-01 14:49:40|80.23|79.63|80.19|79.59|80.23|79.63|80.19|79.59|4
1738421390000|2025-02-01 14:49:50|80.18|79.58|80.18|79.58|80.18|79.58|80.18|79.58|1
1738421400000|2025-02-01 14:50:00|80.17|79.57|80.09|79.49|80.17|79.57|80.09|79.49|9
1738421410000|2025-02-01 14:50:10|80.13|79.53|80.14|79.54|80.15|79.55|80.13|79.53|3
1738421420000|2025-02-01 14:50:20|80.15|79.55|80.18|79.58|80.22|79.62|80.15|79.55|5
1738421430000|2025-02-01 14:50:30|80.17|79.57|80.21|79.61|80.21|79.61|80.17|79.57|4
1738421440000|2025-02-01 14:50:40|80.22|79.62|80.23|79.63|80.24|79.64|80.22|79.62|4
1738421460000|2025-02-01 14:51:00|80.21|79.61|80.22|79.62|80.22|79.62|80.18|79.58|11
1738421470000|2025-02-01 14:51:10|80.23|79.63|80.23|79.63|80.23|79.63|80.23|79.63|1
1738421480000|2025-02-01 14:51:20|80.21|79.61|80.15|79.55|80.21|79.61|80.14|79.54|9
1738421510000|2025-02-01 14:51:50|80.14|79.54|80.13|79.53|80.14|79.54|80.13|79.53|2
1738421520000|2025-02-01 14:52:00|80.09|79.49|80.15|79.55|80.25|79.65|80.09|79.49|12
1738421530000|2025-02-01 14:52:10|80.17|79.57|80.18|79.58|80.19|79.59|80.17|79.57|4
1738421540000|2025-02-01 14:52:20|80.23|79.63|80.18|79.58|80.23|79.63|80.18|79.58|5
1738421550000|2025-02-01 14:52:30|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|2
1738421560000|2025-02-01 14:52:40|80.15|79.55|80.09|79.49|80.15|79.55|80.09|79.49|3
1738421570000|2025-02-01 14:52:50|80.07|79.47|80.05|79.45|80.08|79.48|80.01|79.41|11
1738421580000|2025-02-01 14:53:00|80.06|79.46|80.08|79.48|80.08|79.48|80.06|79.46|2
1738421600000|2025-02-01 14:53:20|80.07|79.47|80.12|79.52|80.13|79.53|80.07|79.47|8
1738421610000|2025-02-01 14:53:30|80.11|79.51|80.06|79.46|80.11|79.51|80.06|79.46|7
1738421620000|2025-02-01 14:53:40|80.05|79.45|80.07|79.47|80.08|79.48|80.05|79.45|6
1738421630000|2025-02-01 14:53:50|80.08|79.48|80.05|79.45|80.08|79.48|80.04|79.44|8
1738421640000|2025-02-01 14:54:00|80.06|79.46|80.05|79.45|80.08|79.48|80.05|79.45|6
1738421650000|2025-02-01 14:54:10|80.06|79.46|80.07|79.47|80.07|79.47|80.06|79.46|4
1738421660000|2025-02-01 14:54:20|80.09|79.49|80.1|79.5|80.12|79.52|80.09|79.49|8
1738421670000|2025-02-01 14:54:30|80.12|79.52|80.13|79.53|80.13|79.53|80.09|79.49|6
1738421690000|2025-02-01 14:54:50|80.15|79.55|80.15|79.55|80.15|79.55|80.15|79.55|1
1738421710000|2025-02-01 14:55:10|80.13|79.53|80.12|79.52|80.14|79.54|80.11|79.51|5
1738421720000|2025-02-01 14:55:20|80.13|79.53|80.13|79.53|80.13|79.53|80.13|79.53|1
1738421730000|2025-02-01 14:55:30|80.12|79.52|80.08|79.48|80.12|79.52|80.07|79.47|3
1738421740000|2025-02-01 14:55:40|80.07|79.47|80.06|79.46|80.07|79.47|80.05|79.45|5
1738421750000|2025-02-01 14:55:50|80.05|79.45|79.98|79.38|80.05|79.45|79.96|79.36|8
1738421770000|2025-02-01 14:56:10|79.94|79.34|79.96|79.36|79.98|79.38|79.94|79.34|8
1738421790000|2025-02-01 14:56:30|79.92|79.32|79.96|79.36|79.97|79.37|79.92|79.32|7
1738421800000|2025-02-01 14:56:40|79.94|79.34|79.93|79.33|79.94|79.34|79.93|79.33|2
1738421810000|2025-02-01 14:56:50|79.92|79.32|79.89|79.29|79.92|79.32|79.89|79.29|4
1738421820000|2025-02-01 14:57:00|79.9|79.3|79.89|79.29|79.9|79.3|79.88|79.28|3
1738421830000|2025-02-01 14:57:10|79.88|79.28|79.88|79.28|79.88|79.28|79.88|79.28|1
1738421850000|2025-02-01 14:57:30|79.84|79.24|79.84|79.24|79.84|79.24|79.84|79.24|1
1738421860000|2025-02-01 14:57:40|79.92|79.32|79.92|79.32|79.93|79.33|79.92|79.32|3
1738421870000|2025-02-01 14:57:50|79.88|79.28|79.89|79.29|79.89|79.29|79.88|79.28|2
1738421880000|2025-02-01 14:58:00|79.88|79.28|79.92|79.32|79.92|79.32|79.88|79.28|3
1738421890000|2025-02-01 14:58:10|79.93|79.33|79.94|79.34|79.94|79.34|79.93|79.33|2
1738421910000|2025-02-01 14:58:30|79.88|79.28|79.88|79.28|79.88|79.28|79.88|79.28|1
1738421920000|2025-02-01 14:58:40|79.87|79.27|79.9|79.3|79.9|79.3|79.87|79.27|4
1738421930000|2025-02-01 14:58:50|79.89|79.29|79.85|79.25|79.89|79.29|79.85|79.25|9
1738421940000|2025-02-01 14:59:00|79.84|79.24|79.83|79.23|79.84|79.24|79.74|79.14|7
1738421950000|2025-02-01 14:59:10|79.84|79.24|79.84|79.24|79.84|79.24|79.83|79.23|3
1738421960000|2025-02-01 14:59:20|79.87|79.27|79.92|79.32|79.92|79.32|79.87|79.27|9
1738421970000|2025-02-01 14:59:30|79.93|79.33|80.01|79.41|80.01|79.41|79.93|79.33|7
1738421980000|2025-02-01 14:59:40|80|79.4|79.87|79.27|80|79.4|79.87|79.27|7
1738421990000|2025-02-01 14:59:50|79.85|79.25|79.81|79.21|79.85|79.25|79.79|79.19|6
1738422000000|2025-02-01 15:00:00|79.83|79.23|79.9|79.3|79.91|79.31|79.82|79.22|5
1738422010000|2025-02-01 15:00:10|79.89|79.29|79.88|79.28|79.91|79.31|79.87|79.27|10
1738422020000|2025-02-01 15:00:20|79.89|79.29|79.91|79.31|79.91|79.31|79.89|79.29|5
1738422030000|2025-02-01 15:00:30|79.92|79.32|79.92|79.32|79.95|79.35|79.92|79.32|7
1738422040000|2025-02-01 15:00:40|79.93|79.33|80.01|79.41|80.01|79.41|79.93|79.33|3
1738422050000|2025-02-01 15:00:50|80|79.4|80.11|79.51|80.11|79.51|79.96|79.36|10
1738422060000|2025-02-01 15:01:00|80.12|79.52|80.24|79.64|80.25|79.65|80.12|79.52|10
1738422070000|2025-02-01 15:01:10|80.25|79.65|80.23|79.63|80.26|79.66|80.23|79.63|8
1738422080000|2025-02-01 15:01:20|80.24|79.64|80.23|79.63|80.24|79.64|80.22|79.62|6
1738422090000|2025-02-01 15:01:30|80.22|79.62|80.15|79.55|80.22|79.62|80.13|79.53|9
1738422100000|2025-02-01 15:01:40|80.18|79.58|80.24|79.64|80.24|79.64|80.18|79.58|7
1738422110000|2025-02-01 15:01:50|80.22|79.62|80.16|79.56|80.22|79.62|80.15|79.55|6
1738422120000|2025-02-01 15:02:00|80.15|79.55|80.15|79.55|80.15|79.55|80.13|79.53|5
1738422150000|2025-02-01 15:02:30|80.02|79.42|79.98|79.38|80.02|79.42|79.98|79.38|3
1738422160000|2025-02-01 15:02:40|79.97|79.37|79.96|79.36|79.97|79.37|79.96|79.36|2
1738422170000|2025-02-01 15:02:50|79.97|79.37|79.97|79.37|79.97|79.37|79.97|79.37|1
1738422180000|2025-02-01 15:03:00|79.95|79.35|79.93|79.33|79.95|79.35|79.93|79.33|3
1738422190000|2025-02-01 15:03:10|79.95|79.35|79.95|79.35|79.95|79.35|79.95|79.35|1
1738422200000|2025-02-01 15:03:20|79.93|79.33|79.94|79.34|79.94|79.34|79.93|79.33|2
1738422210000|2025-02-01 15:03:30|79.95|79.35|79.97|79.37|79.97|79.37|79.94|79.34|4
1738422220000|2025-02-01 15:03:40|79.96|79.36|79.86|79.26|79.96|79.36|79.86|79.26|8
1738422230000|2025-02-01 15:03:50|79.87|79.27|79.86|79.26|79.94|79.34|79.86|79.26|7
1738422240000|2025-02-01 15:04:00|79.87|79.27|79.85|79.25|79.87|79.27|79.85|79.25|7
1738422250000|2025-02-01 15:04:10|79.84|79.24|79.89|79.29|79.89|79.29|79.84|79.24|6
1738422260000|2025-02-01 15:04:20|79.88|79.28|79.84|79.24|79.91|79.31|79.84|79.24|7
1738422270000|2025-02-01 15:04:30|79.83|79.23|79.79|79.19|79.83|79.23|79.79|79.19|5
1738422280000|2025-02-01 15:04:40|79.81|79.21|79.84|79.24|79.85|79.25|79.81|79.21|5
1738422290000|2025-02-01 15:04:50|79.83|79.23|79.85|79.25|79.85|79.25|79.82|79.22|6
1738422300000|2025-02-01 15:05:00|79.84|79.24|79.84|79.24|79.84|79.24|79.81|79.21|5
1738422310000|2025-02-01 15:05:10|79.85|79.25|79.96|79.36|79.96|79.36|79.85|79.25|11
1738422320000|2025-02-01 15:05:20|79.95|79.35|79.93|79.33|79.95|79.35|79.93|79.33|3
1738422340000|2025-02-01 15:05:40|79.75|79.15|79.73|79.13|79.75|79.15|79.73|79.13|3
1738422350000|2025-02-01 15:05:50|79.72|79.12|79.72|79.12|79.73|79.13|79.68|79.08|9
1738422360000|2025-02-01 15:06:00|79.73|79.13|79.82|79.22|79.82|79.22|79.72|79.12|12
1738422370000|2025-02-01 15:06:10|79.83|79.23|79.85|79.25|79.85|79.25|79.82|79.22|4
1738422380000|2025-02-01 15:06:20|79.84|79.24|79.84|79.24|79.84|79.24|79.82|79.22|9
1738422390000|2025-02-01 15:06:30|79.85|79.25|79.89|79.29|79.9|79.3|79.85|79.25|11
1738422400000|2025-02-01 15:06:40|79.88|79.28|79.9|79.3|79.9|79.3|79.88|79.28|4
1738422410000|2025-02-01 15:06:50|79.91|79.31|79.92|79.32|79.92|79.32|79.91|79.31|2
1738422420000|2025-02-01 15:07:00|79.93|79.33|79.98|79.38|79.99|79.39|79.93|79.33|6
1738422430000|2025-02-01 15:07:10|79.97|79.37|79.99|79.39|80|79.4|79.94|79.34|8
1738422440000|2025-02-01 15:07:20|79.98|79.38|79.97|79.37|79.99|79.39|79.92|79.32|11
1738422450000|2025-02-01 15:07:30|79.96|79.36|80.05|79.45|80.08|79.48|79.96|79.36|10
1738422460000|2025-02-01 15:07:40|80.04|79.44|80.08|79.48|80.08|79.48|80.01|79.41|13
1738422470000|2025-02-01 15:07:50|80.06|79.46|80.09|79.49|80.09|79.49|80.03|79.43|7
1738422480000|2025-02-01 15:08:00|80.02|79.42|80.09|79.49|80.09|79.49|80.02|79.42|4
1738422490000|2025-02-01 15:08:10|80.03|79.43|80.02|79.42|80.04|79.44|80.02|79.42|4
1738422500000|2025-02-01 15:08:20|80.01|79.41|80.01|79.41|80.01|79.41|80.01|79.41|1
1738422510000|2025-02-01 15:08:30|80.02|79.42|80.02|79.42|80.02|79.42|80.02|79.42|1
1738422520000|2025-02-01 15:08:40|80.01|79.41|80.01|79.41|80.02|79.42|80|79.4|7
1738422530000|2025-02-01 15:08:50|80|79.4|80.01|79.41|80.02|79.42|80|79.4|4
1738422540000|2025-02-01 15:09:00|80|79.4|80.05|79.45|80.08|79.48|80|79.4|8
1738422550000|2025-02-01 15:09:10|80.04|79.44|80.03|79.43|80.04|79.44|80.03|79.43|2
1738422560000|2025-02-01 15:09:20|80.02|79.42|80.05|79.45|80.05|79.45|80.02|79.42|5
1738422570000|2025-02-01 15:09:30|80.04|79.44|80.01|79.41|80.04|79.44|80.01|79.41|4
1738422580000|2025-02-01 15:09:40|80.02|79.42|80.01|79.41|80.02|79.42|80.01|79.41|2
1738422590000|2025-02-01 15:09:50|80.02|79.42|80.03|79.43|80.04|79.44|80.02|79.42|5
1738422600000|2025-02-01 15:10:00|80.02|79.42|79.99|79.39|80.03|79.43|79.95|79.35|11
1738422610000|2025-02-01 15:10:10|79.98|79.38|79.92|79.32|79.98|79.38|79.92|79.32|5
1738422620000|2025-02-01 15:10:20|79.86|79.26|79.85|79.25|79.86|79.26|79.85|79.25|2
1738422630000|2025-02-01 15:10:30|79.84|79.24|79.83|79.23|79.84|79.24|79.83|79.23|2
1738422640000|2025-02-01 15:10:40|79.85|79.25|79.81|79.21|79.85|79.25|79.81|79.21|2
1738422650000|2025-02-01 15:10:50|79.85|79.25|79.82|79.22|79.85|79.25|79.82|79.22|4
1738422660000|2025-02-01 15:11:00|79.77|79.17|79.75|79.15|79.81|79.21|79.72|79.12|9
1738422680000|2025-02-01 15:11:20|79.73|79.13|79.62|79.02|79.73|79.13|79.62|79.02|6
1738422690000|2025-02-01 15:11:30|79.61|79.01|79.56|78.96|79.61|79.01|79.56|78.96|4
1738422700000|2025-02-01 15:11:40|79.55|78.95|79.52|78.92|79.55|78.95|79.51|78.91|8
1738422710000|2025-02-01 15:11:50|79.51|78.91|79.44|78.84|79.51|78.91|79.44|78.84|6
1738422720000|2025-02-01 15:12:00|79.42|78.82|79.42|78.82|79.42|78.82|79.41|78.81|3
1738422730000|2025-02-01 15:12:10|79.43|78.83|79.44|78.84|79.44|78.84|79.43|78.83|2
1738422740000|2025-02-01 15:12:20|79.42|78.82|79.41|78.81|79.43|78.83|79.41|78.81|3
1738422750000|2025-02-01 15:12:30|79.42|78.82|79.43|78.83|79.43|78.83|79.42|78.82|4
1738422760000|2025-02-01 15:12:40|79.42|78.82|79.36|78.76|79.42|78.82|79.36|78.76|6
1738422770000|2025-02-01 15:12:50|79.37|78.77|79.31|78.71|79.37|78.77|79.3|78.7|9
1738422780000|2025-02-01 15:13:00|79.32|78.72|79.31|78.71|79.32|78.72|79.27|78.67|5
1738422790000|2025-02-01 15:13:10|79.32|78.72|79.31|78.71|79.32|78.72|79.31|78.71|2
1738422800000|2025-02-01 15:13:20|79.32|78.72|79.33|78.73|79.33|78.73|79.32|78.72|2
1738422810000|2025-02-01 15:13:30|79.34|78.74|79.34|78.74|79.35|78.75|79.33|78.73|4
1738422820000|2025-02-01 15:13:40|79.39|78.79|79.32|78.72|79.39|78.79|79.32|78.72|5
1738422830000|2025-02-01 15:13:50|79.33|78.73|79.31|78.71|79.33|78.73|79.31|78.71|2
1738422840000|2025-02-01 15:14:00|79.26|78.66|79.3|78.7|79.3|78.7|79.26|78.66|3
1738422850000|2025-02-01 15:14:10|79.31|78.71|79.33|78.73|79.33|78.73|79.31|78.71|4
1738422860000|2025-02-01 15:14:20|79.32|78.72|79.35|78.75|79.35|78.75|79.32|78.72|3
1738422870000|2025-02-01 15:14:30|79.34|78.74|79.34|78.74|79.34|78.74|79.34|78.74|1
1738422890000|2025-02-01 15:14:50|79.33|78.73|79.32|78.72|79.33|78.73|79.31|78.71|3
1738422900000|2025-02-01 15:15:00|79.31|78.71|79.35|78.75|79.35|78.75|79.31|78.71|5
1738422910000|2025-02-01 15:15:10|79.37|78.77|79.45|78.85|79.46|78.86|79.37|78.77|10
1738422920000|2025-02-01 15:15:20|79.44|78.84|79.43|78.83|79.47|78.87|79.41|78.81|9
1738422930000|2025-02-01 15:15:30|79.45|78.85|79.47|78.87|79.47|78.87|79.43|78.83|5
1738422940000|2025-02-01 15:15:40|79.48|78.88|79.43|78.83|79.48|78.88|79.43|78.83|3
1738422950000|2025-02-01 15:15:50|79.41|78.81|79.44|78.84|79.47|78.87|79.39|78.79|6
1738422960000|2025-02-01 15:16:00|79.47|78.87|79.49|78.89|79.49|78.89|79.44|78.84|7
1738422970000|2025-02-01 15:16:10|79.44|78.84|79.49|78.89|79.49|78.89|79.44|78.84|4
1738422990000|2025-02-01 15:16:30|79.5|78.9|79.5|78.9|79.5|78.9|79.5|78.9|1
1738423010000|2025-02-01 15:16:50|79.44|78.84|79.42|78.82|79.44|78.84|79.42|78.82|5
1738423020000|2025-02-01 15:17:00|79.41|78.81|79.33|78.73|79.41|78.81|79.33|78.73|4
1738423030000|2025-02-01 15:17:10|79.31|78.71|79.3|78.7|79.31|78.71|79.29|78.69|5
1738423040000|2025-02-01 15:17:20|79.31|78.71|79.31|78.71|79.31|78.71|79.31|78.71|1
1738423050000|2025-02-01 15:17:30|79.3|78.7|79.24|78.64|79.3|78.7|79.23|78.63|5
1738423060000|2025-02-01 15:17:40|79.27|78.67|79.25|78.65|79.27|78.67|79.25|78.65|5
1738423070000|2025-02-01 15:17:50|79.24|78.64|79.22|78.62|79.24|78.64|79.22|78.62|2
1738423090000|2025-02-01 15:18:10|79.15|78.55|79.13|78.53|79.15|78.55|79.13|78.53|2
1738423120000|2025-02-01 15:18:40|79.14|78.54|79.15|78.55|79.15|78.55|79.13|78.53|3
1738423130000|2025-02-01 15:18:50|79.14|78.54|79.13|78.53|79.14|78.54|79.13|78.53|2
1738423140000|2025-02-01 15:19:00|79.12|78.52|79.13|78.53|79.13|78.53|79.11|78.51|4
1738423150000|2025-02-01 15:19:10|79.12|78.52|79.02|78.42|79.12|78.52|79.02|78.42|9
1738423160000|2025-02-01 15:19:20|78.98|78.38|78.94|78.34|78.98|78.38|78.94|78.34|4
1738423170000|2025-02-01 15:19:30|78.96|78.36|78.96|78.36|79|78.4|78.96|78.36|7
1738423180000|2025-02-01 15:19:40|78.95|78.35|78.96|78.36|78.96|78.36|78.95|78.35|2
1738423190000|2025-02-01 15:19:50|78.95|78.35|78.96|78.36|78.96|78.36|78.94|78.34|4
1738423200000|2025-02-01 15:20:00|78.98|78.38|79|78.4|79.01|78.41|78.97|78.37|7
1738423210000|2025-02-01 15:20:10|79.01|78.41|78.99|78.39|79.06|78.46|78.96|78.36|10
1738423220000|2025-02-01 15:20:20|79|78.4|79.01|78.41|79.03|78.43|78.97|78.37|9
1738423230000|2025-02-01 15:20:30|79|78.4|79.01|78.41|79.01|78.41|78.98|78.38|8
1738423240000|2025-02-01 15:20:40|79.02|78.42|79.04|78.44|79.05|78.45|79.02|78.42|7
1738423250000|2025-02-01 15:20:50|79.05|78.45|79.05|78.45|79.07|78.47|79.05|78.45|3
1738423260000|2025-02-01 15:21:00|79.02|78.42|78.94|78.34|79.02|78.42|78.94|78.34|8
1738423280000|2025-02-01 15:21:20|78.96|78.36|79|78.4|79|78.4|78.96|78.36|2
1738423290000|2025-02-01 15:21:30|79.02|78.42|79.14|78.54|79.14|78.54|79.02|78.42|9
1738423300000|2025-02-01 15:21:40|79.15|78.55|79.14|78.54|79.15|78.55|79.13|78.53|6
1738423310000|2025-02-01 15:21:50|79.13|78.53|79.1|78.5|79.13|78.53|79.1|78.5|3
1738423320000|2025-02-01 15:22:00|79.11|78.51|79.05|78.45|79.12|78.52|79.05|78.45|8
1738423330000|2025-02-01 15:22:10|79.06|78.46|79.01|78.41|79.07|78.47|78.98|78.38|11
1738423340000|2025-02-01 15:22:20|79.02|78.42|79.02|78.42|79.03|78.43|79.02|78.42|3
1738423350000|2025-02-01 15:22:30|79.01|78.41|78.96|78.36|79.01|78.41|78.96|78.36|7
1738423360000|2025-02-01 15:22:40|78.95|78.35|78.95|78.35|78.95|78.35|78.94|78.34|3
1738423370000|2025-02-01 15:22:50|78.94|78.34|78.92|78.32|78.94|78.34|78.92|78.32|3
1738423380000|2025-02-01 15:23:00|78.91|78.31|78.92|78.32|78.92|78.32|78.91|78.31|4
1738423390000|2025-02-01 15:23:10|78.91|78.31|78.92|78.32|78.92|78.32|78.91|78.31|2
1738423410000|2025-02-01 15:23:30|78.95|78.35|78.94|78.34|78.97|78.37|78.94|78.34|6
1738423420000|2025-02-01 15:23:40|78.93|78.33|78.94|78.34|78.96|78.36|78.93|78.33|4
1738423430000|2025-02-01 15:23:50|78.93|78.33|78.94|78.34|78.99|78.39|78.93|78.33|7
1738423440000|2025-02-01 15:24:00|78.93|78.33|78.96|78.36|78.96|78.36|78.92|78.32|4
1738423450000|2025-02-01 15:24:10|78.95|78.35|78.99|78.39|78.99|78.39|78.95|78.35|3
1738423460000|2025-02-01 15:24:20|79|78.4|79|78.4|79.01|78.41|79|78.4|3
1738423480000|2025-02-01 15:24:40|79.01|78.41|79.04|78.44|79.04|78.44|79.01|78.41|3
1738423490000|2025-02-01 15:24:50|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1738423500000|2025-02-01 15:25:00|79.02|78.42|79.01|78.41|79.02|78.42|79|78.4|4
1738423510000|2025-02-01 15:25:10|79.02|78.42|79.02|78.42|79.02|78.42|79.02|78.42|1
1738423520000|2025-02-01 15:25:20|79.03|78.43|79.09|78.49|79.1|78.5|79.03|78.43|5
1738423530000|2025-02-01 15:25:30|79.11|78.51|79.1|78.5|79.11|78.51|79.1|78.5|2
1738423540000|2025-02-01 15:25:40|79.05|78.45|79.04|78.44|79.05|78.45|79.03|78.43|3
1738423550000|2025-02-01 15:25:50|79.03|78.43|79.02|78.42|79.03|78.43|79.02|78.42|2
1738423560000|2025-02-01 15:26:00|79.01|78.41|79|78.4|79.01|78.41|79|78.4|4
1738423570000|2025-02-01 15:26:10|79.01|78.41|79.01|78.41|79.01|78.41|79.01|78.41|1
1738423580000|2025-02-01 15:26:20|79.03|78.43|79.03|78.43|79.03|78.43|79.01|78.41|4
1738423590000|2025-02-01 15:26:30|79.02|78.42|79.03|78.43|79.03|78.43|79.02|78.42|2
1738423600000|2025-02-01 15:26:40|79.02|78.42|79.02|78.42|79.02|78.42|79.02|78.42|1
1738423610000|2025-02-01 15:26:50|79.01|78.41|79.01|78.41|79.01|78.41|78.96|78.36|5
1738423640000|2025-02-01 15:27:20|78.95|78.35|79|78.4|79|78.4|78.93|78.33|4
1738423650000|2025-02-01 15:27:30|79.03|78.43|79|78.4|79.04|78.44|79|78.4|7
1738423680000|2025-02-01 15:28:00|79.02|78.42|79.02|78.42|79.02|78.42|79.02|78.42|1
1738423690000|2025-02-01 15:28:10|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1738423700000|2025-02-01 15:28:20|79.04|78.44|79.1|78.5|79.1|78.5|79.04|78.44|5
1738423710000|2025-02-01 15:28:30|79.09|78.49|79.03|78.43|79.09|78.49|79.03|78.43|3
1738423720000|2025-02-01 15:28:40|79.04|78.44|79.04|78.44|79.08|78.48|79.03|78.43|5
1738423730000|2025-02-01 15:28:50|79.06|78.46|79.1|78.5|79.11|78.51|79.06|78.46|6
1738423740000|2025-02-01 15:29:00|79.09|78.49|79.1|78.5|79.1|78.5|79.09|78.49|2
1738423750000|2025-02-01 15:29:10|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1738423760000|2025-02-01 15:29:20|79.13|78.53|79.13|78.53|79.13|78.53|79.13|78.53|1
1738423770000|2025-02-01 15:29:30|79.12|78.52|79.12|78.52|79.12|78.52|79.11|78.51|3
1738423780000|2025-02-01 15:29:40|79.13|78.53|79.16|78.56|79.16|78.56|79.13|78.53|3
1738423790000|2025-02-01 15:29:50|79.17|78.57|79.16|78.56|79.17|78.57|79.15|78.55|6
1738423800000|2025-02-01 15:30:00|79.13|78.53|79.16|78.56|79.16|78.56|79.13|78.53|3
1738423810000|2025-02-01 15:30:10|79.14|78.54|79.11|78.51|79.14|78.54|79.1|78.5|5
1738423820000|2025-02-01 15:30:20|79.1|78.5|79.13|78.53|79.13|78.53|79.09|78.49|5
1738423830000|2025-02-01 15:30:30|79.11|78.51|79.11|78.51|79.12|78.52|79.09|78.49|8
1738423840000|2025-02-01 15:30:40|79.05|78.45|78.97|78.37|79.05|78.45|78.97|78.37|6
1738423850000|2025-02-01 15:30:50|78.96|78.36|78.95|78.35|78.97|78.37|78.95|78.35|3
1738423870000|2025-02-01 15:31:10|78.97|78.37|79.01|78.41|79.03|78.43|78.97|78.37|4
1738423890000|2025-02-01 15:31:30|79.02|78.42|79.02|78.42|79.02|78.42|79.02|78.42|1
1738423900000|2025-02-01 15:31:40|79.03|78.43|79.03|78.43|79.03|78.43|79.03|78.43|1
1738423910000|2025-02-01 15:31:50|79.02|78.42|79.02|78.42|79.09|78.49|79.02|78.42|6
1738423920000|2025-02-01 15:32:00|79.01|78.41|79.03|78.43|79.03|78.43|79.01|78.41|2
1738423940000|2025-02-01 15:32:20|79.08|78.48|79.1|78.5|79.1|78.5|79.08|78.48|3
1738423950000|2025-02-01 15:32:30|79.11|78.51|79.13|78.53|79.17|78.57|79.11|78.51|9
1738423960000|2025-02-01 15:32:40|79.15|78.55|79.17|78.57|79.17|78.57|79.15|78.55|3
1738423980000|2025-02-01 15:33:00|79.12|78.52|79.13|78.53|79.13|78.53|79.12|78.52|2
1738423990000|2025-02-01 15:33:10|79.12|78.52|79.17|78.57|79.17|78.57|79.12|78.52|4
1738424010000|2025-02-01 15:33:30|79.21|78.61|79.21|78.61|79.21|78.61|79.18|78.58|5
1738424020000|2025-02-01 15:33:40|79.22|78.62|79.29|78.69|79.29|78.69|79.22|78.62|4
1738424030000|2025-02-01 15:33:50|79.3|78.7|79.3|78.7|79.3|78.7|79.3|78.7|1
1738424040000|2025-02-01 15:34:00|79.28|78.68|79.29|78.69|79.29|78.69|79.28|78.68|2
1738424050000|2025-02-01 15:34:10|79.3|78.7|79.3|78.7|79.3|78.7|79.3|78.7|1
1738424060000|2025-02-01 15:34:20|79.31|78.71|79.31|78.71|79.31|78.71|79.31|78.71|1
1738424080000|2025-02-01 15:34:40|79.32|78.72|79.32|78.72|79.32|78.72|79.32|78.72|1
1738424090000|2025-02-01 15:34:50|79.31|78.71|79.32|78.72|79.32|78.72|79.3|78.7|4
1738424100000|2025-02-01 15:35:00|79.36|78.76|79.37|78.77|79.37|78.77|79.33|78.73|5
1738424110000|2025-02-01 15:35:10|79.38|78.78|79.38|78.78|79.38|78.78|79.38|78.78|1
1738424120000|2025-02-01 15:35:20|79.37|78.77|79.37|78.77|79.37|78.77|79.37|78.77|1
1738424150000|2025-02-01 15:35:50|79.38|78.78|79.38|78.78|79.38|78.78|79.38|78.78|1
1738424160000|2025-02-01 15:36:00|79.43|78.83|79.48|78.88|79.48|78.88|79.43|78.83|6
1738424170000|2025-02-01 15:36:10|79.49|78.89|79.49|78.89|79.51|78.91|79.49|78.89|5
1738424180000|2025-02-01 15:36:20|79.5|78.9|79.5|78.9|79.5|78.9|79.5|78.9|1
1738424190000|2025-02-01 15:36:30|79.49|78.89|79.41|78.81|79.49|78.89|79.41|78.81|5
1738424200000|2025-02-01 15:36:40|79.42|78.82|79.34|78.74|79.44|78.84|79.34|78.74|7
1738424210000|2025-02-01 15:36:50|79.35|78.75|79.35|78.75|79.35|78.75|79.35|78.75|1
1738424220000|2025-02-01 15:37:00|79.39|78.79|79.34|78.74|79.39|78.79|79.34|78.74|8
1738424230000|2025-02-01 15:37:10|79.35|78.75|79.33|78.73|79.35|78.75|79.33|78.73|3
1738424240000|2025-02-01 15:37:20|79.32|78.72|79.31|78.71|79.32|78.72|79.31|78.71|2
1738424250000|2025-02-01 15:37:30|79.32|78.72|79.35|78.75|79.36|78.76|79.32|78.72|7
1738424270000|2025-02-01 15:37:50|79.34|78.74|79.35|78.75|79.35|78.75|79.34|78.74|2
1738424280000|2025-02-01 15:38:00|79.36|78.76|79.41|78.81|79.41|78.81|79.36|78.76|6
1738424300000|2025-02-01 15:38:20|79.4|78.8|79.41|78.81|79.41|78.81|79.4|78.8|2
1738424320000|2025-02-01 15:38:40|79.42|78.82|79.51|78.91|79.51|78.91|79.41|78.81|6
1738424330000|2025-02-01 15:38:50|79.52|78.92|79.53|78.93|79.53|78.93|79.52|78.92|2
1738424340000|2025-02-01 15:39:00|79.54|78.94|79.58|78.98|79.58|78.98|79.53|78.93|5
1738424380000|2025-02-01 15:39:40|79.59|78.99|79.68|79.08|79.68|79.08|79.59|78.99|6
1738424390000|2025-02-01 15:39:50|79.69|79.09|79.72|79.12|79.72|79.12|79.69|79.09|3
1738424410000|2025-02-01 15:40:10|79.73|79.13|79.79|79.19|79.79|79.19|79.73|79.13|4
1738424420000|2025-02-01 15:40:20|79.73|79.13|79.73|79.13|79.77|79.17|79.73|79.13|5
1738424440000|2025-02-01 15:40:40|79.72|79.12|79.69|79.09|79.72|79.12|79.69|79.09|5
1738424450000|2025-02-01 15:40:50|79.7|79.1|79.71|79.11|79.71|79.11|79.7|79.1|2
1738424460000|2025-02-01 15:41:00|79.72|79.12|79.72|79.12|79.72|79.12|79.72|79.12|1
1738424470000|2025-02-01 15:41:10|79.73|79.13|79.72|79.12|79.73|79.13|79.72|79.12|2
1738424480000|2025-02-01 15:41:20|79.7|79.1|79.7|79.1|79.7|79.1|79.7|79.1|1
1738424510000|2025-02-01 15:41:50|79.71|79.11|79.71|79.11|79.71|79.11|79.71|79.11|1
1738424530000|2025-02-01 15:42:10|79.72|79.12|79.71|79.11|79.72|79.12|79.71|79.11|2
1738424540000|2025-02-01 15:42:20|79.72|79.12|79.72|79.12|79.72|79.12|79.72|79.12|1
1738424550000|2025-02-01 15:42:30|79.68|79.08|79.63|79.03|79.68|79.08|79.63|79.03|3
1738424560000|2025-02-01 15:42:40|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1738424570000|2025-02-01 15:42:50|79.64|79.04|79.64|79.04|79.64|79.04|79.64|79.04|1
1738424580000|2025-02-01 15:43:00|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1738424590000|2025-02-01 15:43:10|79.55|78.95|79.57|78.97|79.57|78.97|79.55|78.95|3
1738424600000|2025-02-01 15:43:20|79.56|78.96|79.55|78.95|79.56|78.96|79.54|78.94|4
1738424610000|2025-02-01 15:43:30|79.56|78.96|79.55|78.95|79.56|78.96|79.55|78.95|2
1738424640000|2025-02-01 15:44:00|79.54|78.94|79.54|78.94|79.54|78.94|79.53|78.93|3
1738424650000|2025-02-01 15:44:10|79.53|78.93|79.55|78.95|79.57|78.97|79.53|78.93|6
1738424660000|2025-02-01 15:44:20|79.56|78.96|79.55|78.95|79.56|78.96|79.55|78.95|2
1738424670000|2025-02-01 15:44:30|79.54|78.94|79.56|78.96|79.57|78.97|79.54|78.94|3
1738424680000|2025-02-01 15:44:40|79.57|78.97|79.58|78.98|79.62|79.02|79.57|78.97|5
1738424700000|2025-02-01 15:45:00|79.56|78.96|79.56|78.96|79.56|78.96|79.56|78.96|1
1738424710000|2025-02-01 15:45:10|79.55|78.95|79.53|78.93|79.55|78.95|79.53|78.93|3
1738424720000|2025-02-01 15:45:20|79.54|78.94|79.53|78.93|79.54|78.94|79.53|78.93|2
1738424730000|2025-02-01 15:45:30|79.52|78.92|79.46|78.86|79.52|78.92|79.45|78.85|3
1738424740000|2025-02-01 15:45:40|79.42|78.82|79.39|78.79|79.44|78.84|79.37|78.77|8
1738424750000|2025-02-01 15:45:50|79.38|78.78|79.38|78.78|79.44|78.84|79.38|78.78|9
1738424760000|2025-02-01 15:46:00|79.37|78.77|79.42|78.82|79.42|78.82|79.37|78.77|9
1738424770000|2025-02-01 15:46:10|79.41|78.81|79.43|78.83|79.43|78.83|79.41|78.81|3
1738424780000|2025-02-01 15:46:20|79.42|78.82|79.47|78.87|79.51|78.91|79.42|78.82|10
1738424790000|2025-02-01 15:46:30|79.46|78.86|79.44|78.84|79.46|78.86|79.44|78.84|3
1738424800000|2025-02-01 15:46:40|79.46|78.86|79.5|78.9|79.5|78.9|79.46|78.86|4
1738424810000|2025-02-01 15:46:50|79.52|78.92|79.47|78.87|79.52|78.92|79.46|78.86|4
1738424820000|2025-02-01 15:47:00|79.5|78.9|79.46|78.86|79.52|78.92|79.46|78.86|8
1738424830000|2025-02-01 15:47:10|79.47|78.87|79.43|78.83|79.47|78.87|79.43|78.83|5
1738424840000|2025-02-01 15:47:20|79.42|78.82|79.38|78.78|79.43|78.83|79.36|78.76|15
1738424850000|2025-02-01 15:47:30|79.37|78.77|79.37|78.77|79.37|78.77|79.37|78.77|1
1738424860000|2025-02-01 15:47:40|79.36|78.76|79.41|78.81|79.42|78.82|79.36|78.76|4
1738424870000|2025-02-01 15:47:50|79.39|78.79|79.44|78.84|79.44|78.84|79.39|78.79|7
1738424890000|2025-02-01 15:48:10|79.43|78.83|79.44|78.84|79.44|78.84|79.43|78.83|2
1738424900000|2025-02-01 15:48:20|79.43|78.83|79.38|78.78|79.43|78.83|79.37|78.77|5
1738424910000|2025-02-01 15:48:30|79.41|78.81|79.43|78.83|79.43|78.83|79.4|78.8|9
1738424920000|2025-02-01 15:48:40|79.45|78.85|79.49|78.89|79.49|78.89|79.45|78.85|2
1738424930000|2025-02-01 15:48:50|79.5|78.9|79.46|78.86|79.5|78.9|79.46|78.86|2
1738424940000|2025-02-01 15:49:00|79.45|78.85|79.41|78.81|79.45|78.85|79.41|78.81|3
1738424950000|2025-02-01 15:49:10|79.43|78.83|79.51|78.91|79.51|78.91|79.43|78.83|6
1738424960000|2025-02-01 15:49:20|79.48|78.88|79.51|78.91|79.51|78.91|79.48|78.88|3
1738424970000|2025-02-01 15:49:30|79.52|78.92|79.54|78.94|79.55|78.95|79.52|78.92|4
1738424980000|2025-02-01 15:49:40|79.6|79|79.6|79|79.61|79.01|79.55|78.95|8
1738424990000|2025-02-01 15:49:50|79.64|79.04|79.64|79.04|79.69|79.09|79.64|79.04|10
1738425000000|2025-02-01 15:50:00|79.63|79.03|79.61|79.01|79.63|79.03|79.61|79.01|3
1738425010000|2025-02-01 15:50:10|79.6|79|79.6|79|79.61|79.01|79.56|78.96|8
1738425020000|2025-02-01 15:50:20|79.54|78.94|79.56|78.96|79.56|78.96|79.54|78.94|5
1738425030000|2025-02-01 15:50:30|79.59|78.99|79.61|79.01|79.61|79.01|79.59|78.99|3
1738425040000|2025-02-01 15:50:40|79.62|79.02|79.62|79.02|79.62|79.02|79.62|79.02|1
1738425070000|2025-02-01 15:51:10|79.61|79.01|79.57|78.97|79.61|79.01|79.56|78.96|3
1738425090000|2025-02-01 15:51:30|79.64|79.04|79.62|79.02|79.65|79.05|79.62|79.02|5
1738425100000|2025-02-01 15:51:40|79.64|79.04|79.64|79.04|79.67|79.07|79.64|79.04|3
1738425110000|2025-02-01 15:51:50|79.62|79.02|79.63|79.03|79.63|79.03|79.62|79.02|2
1738425120000|2025-02-01 15:52:00|79.64|79.04|79.62|79.02|79.64|79.04|79.62|79.02|3
1738425130000|2025-02-01 15:52:10|79.63|79.03|79.63|79.03|79.63|79.03|79.63|79.03|1
1738425160000|2025-02-01 15:52:40|79.64|79.04|79.66|79.06|79.66|79.06|79.64|79.04|3
1738425170000|2025-02-01 15:52:50|79.65|79.05|79.65|79.05|79.65|79.05|79.65|79.05|1
1738425180000|2025-02-01 15:53:00|79.66|79.06|79.64|79.04|79.7|79.1|79.64|79.04|8
1738425190000|2025-02-01 15:53:10|79.63|79.03|79.65|79.05|79.65|79.05|79.63|79.03|2
1738425200000|2025-02-01 15:53:20|79.64|79.04|79.64|79.04|79.64|79.04|79.64|79.04|1
1738425210000|2025-02-01 15:53:30|79.63|79.03|79.62|79.02|79.63|79.03|79.62|79.02|2
1738425220000|2025-02-01 15:53:40|79.6|79|79.61|79.01|79.61|79.01|79.6|79|4
1738425230000|2025-02-01 15:53:50|79.63|79.03|79.63|79.03|79.63|79.03|79.62|79.02|5
1738425240000|2025-02-01 15:54:00|79.62|79.02|79.57|78.97|79.63|79.03|79.56|78.96|5
1738425250000|2025-02-01 15:54:10|79.6|79|79.62|79.02|79.62|79.02|79.6|79|2
1738425290000|2025-02-01 15:54:50|79.63|79.03|79.63|79.03|79.63|79.03|79.63|79.03|1
1738425300000|2025-02-01 15:55:00|79.64|79.04|79.62|79.02|79.64|79.04|79.56|78.96|7
1738425310000|2025-02-01 15:55:10|79.61|79.01|79.56|78.96|79.62|79.02|79.56|78.96|6
1738425320000|2025-02-01 15:55:20|79.54|78.94|79.54|78.94|79.54|78.94|79.54|78.94|1
1738425330000|2025-02-01 15:55:30|79.53|78.93|79.47|78.87|79.53|78.93|79.47|78.87|3
1738425340000|2025-02-01 15:55:40|79.48|78.88|79.47|78.87|79.48|78.88|79.47|78.87|2
1738425350000|2025-02-01 15:55:50|79.43|78.83|79.46|78.86|79.46|78.86|79.43|78.83|2
1738425360000|2025-02-01 15:56:00|79.44|78.84|79.41|78.81|79.44|78.84|79.37|78.77|7
1738425370000|2025-02-01 15:56:10|79.43|78.83|79.45|78.85|79.45|78.85|79.43|78.83|2
1738425390000|2025-02-01 15:56:30|79.42|78.82|79.42|78.82|79.42|78.82|79.41|78.81|3
1738425400000|2025-02-01 15:56:40|79.43|78.83|79.43|78.83|79.43|78.83|79.43|78.83|1
1738425420000|2025-02-01 15:57:00|79.44|78.84|79.42|78.82|79.44|78.84|79.37|78.77|9
1738425430000|2025-02-01 15:57:10|79.44|78.84|79.44|78.84|79.44|78.84|79.44|78.84|1
1738425440000|2025-02-01 15:57:20|79.45|78.85|79.44|78.84|79.45|78.85|79.44|78.84|4
1738425450000|2025-02-01 15:57:30|79.43|78.83|79.43|78.83|79.43|78.83|79.43|78.83|1
1738425460000|2025-02-01 15:57:40|79.44|78.84|79.43|78.83|79.44|78.84|79.43|78.83|2
1738425470000|2025-02-01 15:57:50|79.44|78.84|79.44|78.84|79.45|78.85|79.44|78.84|3
1738425500000|2025-02-01 15:58:20|79.4|78.8|79.4|78.8|79.41|78.81|79.38|78.78|6
1738425510000|2025-02-01 15:58:30|79.42|78.82|79.43|78.83|79.44|78.84|79.42|78.82|3
1738425540000|2025-02-01 15:59:00|79.44|78.84|79.44|78.84|79.44|78.84|79.44|78.84|1
1738425570000|2025-02-01 15:59:30|79.43|78.83|79.43|78.83|79.43|78.83|79.42|78.82|3
1738425580000|2025-02-01 15:59:40|79.44|78.84|79.46|78.86|79.46|78.86|79.44|78.84|3
1738425590000|2025-02-01 15:59:50|79.45|78.85|79.45|78.85|79.45|78.85|79.44|78.84|3
1738425600000|2025-02-01 16:00:00|79.44|78.84|79.43|78.83|79.44|78.84|79.43|78.83|2
1738425610000|2025-02-01 16:00:10|79.42|78.82|79.36|78.76|79.44|78.84|79.36|78.76|11
1738425620000|2025-02-01 16:00:20|79.35|78.75|79.32|78.72|79.35|78.75|79.32|78.72|6
1738425630000|2025-02-01 16:00:30|79.26|78.66|79.26|78.66|79.27|78.67|79.25|78.65|5
1738425640000|2025-02-01 16:00:40|79.25|78.65|79.16|78.56|79.25|78.65|79.15|78.55|15
1738425650000|2025-02-01 16:00:50|79.15|78.55|79.16|78.56|79.19|78.59|79.15|78.55|9
1738425660000|2025-02-01 16:01:00|79.17|78.57|79.16|78.56|79.19|78.59|79.16|78.56|7
1738425670000|2025-02-01 16:01:10|79.18|78.58|79.21|78.61|79.23|78.63|79.18|78.58|12
1738425690000|2025-02-01 16:01:30|79.14|78.54|79.16|78.56|79.16|78.56|79.14|78.54|3
1738425700000|2025-02-01 16:01:40|79.15|78.55|79.2|78.6|79.2|78.6|79.15|78.55|5
1738425710000|2025-02-01 16:01:50|79.21|78.61|79.25|78.65|79.26|78.66|79.21|78.61|8
1738425720000|2025-02-01 16:02:00|79.24|78.64|79.25|78.65|79.25|78.65|79.18|78.58|11
1738425730000|2025-02-01 16:02:10|79.24|78.64|79.28|78.68|79.28|78.68|79.24|78.64|9
1738425740000|2025-02-01 16:02:20|79.32|78.72|79.29|78.69|79.33|78.73|79.26|78.66|8
1738425750000|2025-02-01 16:02:30|79.31|78.71|79.28|78.68|79.32|78.72|79.22|78.62|9
1738425760000|2025-02-01 16:02:40|79.24|78.64|79.31|78.71|79.32|78.72|79.24|78.64|5
1738425770000|2025-02-01 16:02:50|79.28|78.68|79.3|78.7|79.3|78.7|79.27|78.67|7
1738425780000|2025-02-01 16:03:00|79.31|78.71|79.34|78.74|79.34|78.74|79.31|78.71|3
1738425790000|2025-02-01 16:03:10|79.33|78.73|79.3|78.7|79.33|78.73|79.26|78.66|9
1738425800000|2025-02-01 16:03:20|79.27|78.67|79.23|78.63|79.27|78.67|79.23|78.63|3
1738425810000|2025-02-01 16:03:30|79.16|78.56|79.17|78.57|79.17|78.57|79.15|78.55|3
1738425820000|2025-02-01 16:03:40|79.16|78.56|79.14|78.54|79.16|78.56|79.14|78.54|3
1738425830000|2025-02-01 16:03:50|79.16|78.56|79.18|78.58|79.22|78.62|79.14|78.54|5
1738425840000|2025-02-01 16:04:00|79.11|78.51|79.24|78.64|79.24|78.64|79.11|78.51|9
1738425850000|2025-02-01 16:04:10|79.2|78.6|79.31|78.71|79.31|78.71|79.2|78.6|14
1738425860000|2025-02-01 16:04:20|79.33|78.73|79.35|78.75|79.35|78.75|79.33|78.73|3
1738425870000|2025-02-01 16:04:30|79.34|78.74|79.33|78.73|79.34|78.74|79.32|78.72|4
1738425890000|2025-02-01 16:04:50|79.35|78.75|79.37|78.77|79.37|78.77|79.35|78.75|2
1738425900000|2025-02-01 16:05:00|79.36|78.76|79.35|78.75|79.4|78.8|79.35|78.75|6
1738425910000|2025-02-01 16:05:10|79.34|78.74|79.32|78.72|79.34|78.74|79.31|78.71|3
1738425920000|2025-02-01 16:05:20|79.33|78.73|79.4|78.8|79.4|78.8|79.32|78.72|8
1738425930000|2025-02-01 16:05:30|79.39|78.79|79.25|78.65|79.39|78.79|79.25|78.65|10
1738425940000|2025-02-01 16:05:40|79.26|78.66|79.25|78.65|79.27|78.67|79.25|78.65|3
1738425950000|2025-02-01 16:05:50|79.24|78.64|79.32|78.72|79.33|78.73|79.24|78.64|9
1738425960000|2025-02-01 16:06:00|79.31|78.71|79.37|78.77|79.39|78.79|79.31|78.71|10
1738425970000|2025-02-01 16:06:10|79.39|78.79|79.41|78.81|79.41|78.81|79.39|78.79|3
1738425980000|2025-02-01 16:06:20|79.4|78.8|79.4|78.8|79.4|78.8|79.39|78.79|3
1738425990000|2025-02-01 16:06:30|79.41|78.81|79.44|78.84|79.44|78.84|79.41|78.81|6
1738426000000|2025-02-01 16:06:40|79.43|78.83|79.43|78.83|79.49|78.89|79.43|78.83|3
1738426010000|2025-02-01 16:06:50|79.41|78.81|79.49|78.89|79.51|78.91|79.41|78.81|9
1738426020000|2025-02-01 16:07:00|79.48|78.88|79.51|78.91|79.51|78.91|79.45|78.85|7
1738426030000|2025-02-01 16:07:10|79.52|78.92|79.54|78.94|79.55|78.95|79.52|78.92|3
1738426040000|2025-02-01 16:07:20|79.58|78.98|79.59|78.99|79.59|78.99|79.56|78.96|4
1738426050000|2025-02-01 16:07:30|79.6|79|79.61|79.01|79.62|79.02|79.6|79|4
1738426060000|2025-02-01 16:07:40|79.64|79.04|79.62|79.02|79.64|79.04|79.62|79.02|2
1738426070000|2025-02-01 16:07:50|79.61|79.01|79.59|78.99|79.61|79.01|79.55|78.95|4
1738426080000|2025-02-01 16:08:00|79.55|78.95|79.61|79.01|79.61|79.01|79.55|78.95|8
1738426090000|2025-02-01 16:08:10|79.62|79.02|79.69|79.09|79.69|79.09|79.62|79.02|7
1738426100000|2025-02-01 16:08:20|79.7|79.1|79.7|79.1|79.7|79.1|79.69|79.09|3
1738426110000|2025-02-01 16:08:30|79.69|79.09|79.62|79.02|79.69|79.09|79.6|79|11
1738426120000|2025-02-01 16:08:40|79.63|79.03|79.65|79.05|79.66|79.06|79.63|79.03|4
1738426130000|2025-02-01 16:08:50|79.7|79.1|79.71|79.11|79.71|79.11|79.7|79.1|2
1738426140000|2025-02-01 16:09:00|79.72|79.12|79.7|79.1|79.72|79.12|79.7|79.1|5
1738426150000|2025-02-01 16:09:10|79.64|79.04|79.73|79.13|79.73|79.13|79.64|79.04|8
1738426160000|2025-02-01 16:09:20|79.74|79.14|79.79|79.19|79.79|79.19|79.73|79.13|8
1738426180000|2025-02-01 16:09:40|79.8|79.2|79.8|79.2|79.8|79.2|79.8|79.2|1
1738426190000|2025-02-01 16:09:50|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1738426200000|2025-02-01 16:10:00|79.86|79.26|79.93|79.33|79.93|79.33|79.86|79.26|5
1738426210000|2025-02-01 16:10:10|79.95|79.35|79.92|79.32|79.99|79.39|79.92|79.32|7
1738426220000|2025-02-01 16:10:20|79.94|79.34|79.99|79.39|79.99|79.39|79.94|79.34|5
1738426230000|2025-02-01 16:10:30|80|79.4|80|79.4|80|79.4|79.99|79.39|3
1738426250000|2025-02-01 16:10:50|79.99|79.39|79.99|79.39|79.99|79.39|79.99|79.39|1
1738426280000|2025-02-01 16:11:20|80|79.4|80|79.4|80|79.4|80|79.4|1
1738426290000|2025-02-01 16:11:30|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|4
1738426300000|2025-02-01 16:11:40|79.95|79.35|79.86|79.26|79.95|79.35|79.85|79.25|12
1738426310000|2025-02-01 16:11:50|79.85|79.25|79.83|79.23|79.85|79.25|79.81|79.21|12
1738426320000|2025-02-01 16:12:00|79.86|79.26|79.92|79.32|79.93|79.33|79.86|79.26|8
1738426330000|2025-02-01 16:12:10|79.94|79.34|79.94|79.34|79.94|79.34|79.94|79.34|1
1738426340000|2025-02-01 16:12:20|79.93|79.33|79.92|79.32|79.93|79.33|79.91|79.31|4
1738426350000|2025-02-01 16:12:30|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1738426360000|2025-02-01 16:12:40|79.94|79.34|79.94|79.34|79.95|79.35|79.94|79.34|3
1738426370000|2025-02-01 16:12:50|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1738426380000|2025-02-01 16:13:00|79.97|79.37|80.01|79.41|80.01|79.41|79.95|79.35|7
1738426390000|2025-02-01 16:13:10|80|79.4|79.96|79.36|80|79.4|79.96|79.36|5
1738426400000|2025-02-01 16:13:20|79.97|79.37|80.01|79.41|80.01|79.41|79.96|79.36|6
1738426410000|2025-02-01 16:13:30|80|79.4|79.97|79.37|80|79.4|79.96|79.36|5
1738426420000|2025-02-01 16:13:40|79.98|79.38|80|79.4|80|79.4|79.98|79.38|2
1738426430000|2025-02-01 16:13:50|80.01|79.41|79.97|79.37|80.01|79.41|79.96|79.36|3
1738426440000|2025-02-01 16:14:00|79.99|79.39|80.01|79.41|80.01|79.41|79.98|79.38|5
1738426450000|2025-02-01 16:14:10|80.02|79.42|80.09|79.49|80.09|79.49|80.02|79.42|2
1738426470000|2025-02-01 16:14:30|79.98|79.38|80.03|79.43|80.03|79.43|79.98|79.38|3
1738426480000|2025-02-01 16:14:40|80.04|79.44|80|79.4|80.04|79.44|80|79.4|4
1738426490000|2025-02-01 16:14:50|79.99|79.39|80.03|79.43|80.04|79.44|79.99|79.39|7
1738426500000|2025-02-01 16:15:00|80.04|79.44|80.07|79.47|80.08|79.48|80.04|79.44|5
1738426510000|2025-02-01 16:15:10|80.06|79.46|80.07|79.47|80.07|79.47|80.06|79.46|2
1738426520000|2025-02-01 16:15:20|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1738426530000|2025-02-01 16:15:30|80.07|79.47|79.83|79.23|80.07|79.47|79.83|79.23|15
1738426540000|2025-02-01 16:15:40|79.79|79.19|79.85|79.25|79.85|79.25|79.79|79.19|5
1738426550000|2025-02-01 16:15:50|79.86|79.26|79.84|79.24|79.86|79.26|79.84|79.24|5
1738426560000|2025-02-01 16:16:00|79.82|79.22|79.83|79.23|79.83|79.23|79.78|79.18|7
1738426570000|2025-02-01 16:16:10|79.84|79.24|79.85|79.25|79.87|79.27|79.84|79.24|5
1738426580000|2025-02-01 16:16:20|79.83|79.23|79.83|79.23|79.83|79.23|79.78|79.18|5
1738426590000|2025-02-01 16:16:30|79.81|79.21|79.7|79.1|79.81|79.21|79.7|79.1|5
1738426600000|2025-02-01 16:16:40|79.73|79.13|79.68|79.08|79.73|79.13|79.68|79.08|7
1738426610000|2025-02-01 16:16:50|79.69|79.09|79.7|79.1|79.75|79.15|79.69|79.09|7
1738426620000|2025-02-01 16:17:00|79.71|79.11|79.7|79.1|79.76|79.16|79.68|79.08|11
1738426630000|2025-02-01 16:17:10|79.66|79.06|79.6|79|79.66|79.06|79.59|78.99|8
1738426640000|2025-02-01 16:17:20|79.59|78.99|79.56|78.96|79.59|78.99|79.52|78.92|8
1738426650000|2025-02-01 16:17:30|79.57|78.97|79.59|78.99|79.6|79|79.56|78.96|6
1738426670000|2025-02-01 16:17:50|79.65|79.05|79.64|79.04|79.65|79.05|79.6|79|9
1738426680000|2025-02-01 16:18:00|79.66|79.06|79.73|79.13|79.73|79.13|79.66|79.06|6
1738426690000|2025-02-01 16:18:10|79.68|79.08|79.66|79.06|79.69|79.09|79.64|79.04|10
1738426700000|2025-02-01 16:18:20|79.67|79.07|79.59|78.99|79.68|79.08|79.59|78.99|11
1738426710000|2025-02-01 16:18:30|79.58|78.98|79.58|78.98|79.59|78.99|79.57|78.97|5
1738426730000|2025-02-01 16:18:50|79.65|79.05|79.6|79|79.65|79.05|79.6|79|3
1738426740000|2025-02-01 16:19:00|79.63|79.03|79.65|79.05|79.67|79.07|79.63|79.03|5
1738426750000|2025-02-01 16:19:10|79.66|79.06|79.63|79.03|79.66|79.06|79.59|78.99|6
1738426760000|2025-02-01 16:19:20|79.6|79|79.57|78.97|79.6|79|79.57|78.97|4
1738426770000|2025-02-01 16:19:30|79.58|78.98|79.57|78.97|79.58|78.98|79.57|78.97|2
1738426780000|2025-02-01 16:19:40|79.55|78.95|79.49|78.89|79.57|78.97|79.49|78.89|7
1738426790000|2025-02-01 16:19:50|79.51|78.91|79.5|78.9|79.54|78.94|79.49|78.89|5
1738426800000|2025-02-01 16:20:00|79.54|78.94|79.53|78.93|79.54|78.94|79.49|78.89|8
1738426810000|2025-02-01 16:20:10|79.54|78.94|79.55|78.95|79.56|78.96|79.53|78.93|6
1738426820000|2025-02-01 16:20:20|79.56|78.96|79.69|79.09|79.69|79.09|79.55|78.95|11
1738426840000|2025-02-01 16:20:40|79.72|79.12|79.81|79.21|79.81|79.21|79.68|79.08|10
1738426850000|2025-02-01 16:20:50|79.84|79.24|79.85|79.25|79.85|79.25|79.83|79.23|3
1738426860000|2025-02-01 16:21:00|79.87|79.27|79.9|79.3|79.9|79.3|79.86|79.26|13
1738426870000|2025-02-01 16:21:10|79.91|79.31|79.84|79.24|79.91|79.31|79.84|79.24|5
1738426880000|2025-02-01 16:21:20|79.85|79.25|79.85|79.25|79.86|79.26|79.85|79.25|3
1738426890000|2025-02-01 16:21:30|79.82|79.22|79.76|79.16|79.82|79.22|79.76|79.16|5
1738426900000|2025-02-01 16:21:40|79.77|79.17|79.74|79.14|79.77|79.17|79.74|79.14|2
1738426910000|2025-02-01 16:21:50|79.67|79.07|79.73|79.13|79.73|79.13|79.67|79.07|6
1738426920000|2025-02-01 16:22:00|79.7|79.1|79.69|79.09|79.73|79.13|79.69|79.09|12
1738426930000|2025-02-01 16:22:10|79.68|79.08|79.67|79.07|79.71|79.11|79.67|79.07|5
1738426940000|2025-02-01 16:22:20|79.68|79.08|79.74|79.14|79.74|79.14|79.67|79.07|5
1738426950000|2025-02-01 16:22:30|79.77|79.17|79.76|79.16|79.77|79.17|79.76|79.16|2
1738426960000|2025-02-01 16:22:40|79.75|79.15|79.79|79.19|79.84|79.24|79.75|79.15|7
1738426970000|2025-02-01 16:22:50|79.78|79.18|79.83|79.23|79.83|79.23|79.78|79.18|6
1738426980000|2025-02-01 16:23:00|79.84|79.24|79.89|79.29|79.92|79.32|79.84|79.24|10
1738426990000|2025-02-01 16:23:10|79.88|79.28|79.87|79.27|79.88|79.28|79.87|79.27|2
1738427000000|2025-02-01 16:23:20|79.92|79.32|79.93|79.33|79.95|79.35|79.92|79.32|7
1738427010000|2025-02-01 16:23:30|79.94|79.34|79.94|79.34|79.94|79.34|79.94|79.34|1
1738427020000|2025-02-01 16:23:40|79.95|79.35|79.98|79.38|79.98|79.38|79.95|79.35|3
1738427030000|2025-02-01 16:23:50|80.02|79.42|80.03|79.43|80.03|79.43|80.02|79.42|2
1738427040000|2025-02-01 16:24:00|80.07|79.47|80.08|79.48|80.08|79.48|80.07|79.47|2
1738427050000|2025-02-01 16:24:10|80.07|79.47|80.13|79.53|80.15|79.55|80.07|79.47|10
1738427060000|2025-02-01 16:24:20|80.12|79.52|80.12|79.52|80.12|79.52|80.07|79.47|4
1738427070000|2025-02-01 16:24:30|80.11|79.51|80.09|79.49|80.13|79.53|80.08|79.48|12
1738427080000|2025-02-01 16:24:40|80.1|79.5|80.06|79.46|80.1|79.5|80.05|79.45|11
1738427090000|2025-02-01 16:24:50|80.05|79.45|79.97|79.37|80.05|79.45|79.96|79.36|8
1738427100000|2025-02-01 16:25:00|79.96|79.36|80.05|79.45|80.05|79.45|79.96|79.36|6
1738427110000|2025-02-01 16:25:10|80.04|79.44|80.21|79.61|80.21|79.61|80.04|79.44|12
1738427120000|2025-02-01 16:25:20|80.22|79.62|80.37|79.77|80.38|79.78|80.21|79.61|11
1738427130000|2025-02-01 16:25:30|80.38|79.78|80.53|79.93|80.53|79.93|80.38|79.78|10
1738427140000|2025-02-01 16:25:40|80.55|79.95|80.6|80|80.6|80|80.55|79.95|6
1738427150000|2025-02-01 16:25:50|80.58|79.98|80.6|80|80.6|80|80.56|79.96|7
1738427160000|2025-02-01 16:26:00|80.59|79.99|80.62|80.02|80.62|80.02|80.58|79.98|8
1738427170000|2025-02-01 16:26:10|80.63|80.03|80.63|80.03|80.63|80.03|80.63|80.03|1
1738427180000|2025-02-01 16:26:20|80.62|80.02|80.57|79.97|80.62|80.02|80.57|79.97|5
1738427190000|2025-02-01 16:26:30|80.58|79.98|80.5|79.9|80.58|79.98|80.5|79.9|8
1738427200000|2025-02-01 16:26:40|80.53|79.93|80.53|79.93|80.53|79.93|80.53|79.93|1
1738427210000|2025-02-01 16:26:50|80.55|79.95|80.55|79.95|80.57|79.97|80.55|79.95|4
1738427220000|2025-02-01 16:27:00|80.57|79.97|80.57|79.97|80.57|79.97|80.57|79.97|1
1738427240000|2025-02-01 16:27:20|80.61|80.01|80.75|80.15|80.75|80.15|80.61|80.01|7
1738427250000|2025-02-01 16:27:30|80.74|80.14|80.77|80.17|80.78|80.18|80.73|80.13|5
1738427260000|2025-02-01 16:27:40|80.78|80.18|80.79|80.19|80.82|80.22|80.78|80.18|4
1738427270000|2025-02-01 16:27:50|80.8|80.2|80.82|80.22|80.83|80.23|80.78|80.18|6
1738427280000|2025-02-01 16:28:00|80.8|80.2|80.81|80.21|80.83|80.23|80.79|80.19|8
1738427290000|2025-02-01 16:28:10|80.8|80.2|80.76|80.16|80.8|80.2|80.75|80.15|7
1738427300000|2025-02-01 16:28:20|80.77|80.17|80.66|80.06|80.8|80.2|80.66|80.06|11
1738427310000|2025-02-01 16:28:30|80.68|80.08|80.67|80.07|80.68|80.08|80.67|80.07|2
1738427320000|2025-02-01 16:28:40|80.66|80.06|80.72|80.12|80.73|80.13|80.65|80.05|11
1738427330000|2025-02-01 16:28:50|80.71|80.11|80.69|80.09|80.71|80.11|80.69|80.09|3
1738427340000|2025-02-01 16:29:00|80.67|80.07|80.59|79.99|80.68|80.08|80.59|79.99|7
1738427350000|2025-02-01 16:29:10|80.6|80|80.6|80|80.61|80.01|80.6|80|3
1738427360000|2025-02-01 16:29:20|80.66|80.06|80.6|80|80.67|80.07|80.59|79.99|7
1738427370000|2025-02-01 16:29:30|80.61|80.01|80.66|80.06|80.66|80.06|80.6|80|10
1738427380000|2025-02-01 16:29:40|80.65|80.05|80.67|80.07|80.67|80.07|80.6|80|6
1738427390000|2025-02-01 16:29:50|80.69|80.09|80.67|80.07|80.69|80.09|80.66|80.06|4
1738427400000|2025-02-01 16:30:00|80.66|80.06|80.69|80.09|80.69|80.09|80.66|80.06|4
1738427410000|2025-02-01 16:30:10|80.68|80.08|80.67|80.07|80.69|80.09|80.67|80.07|5
1738427420000|2025-02-01 16:30:20|80.68|80.08|80.69|80.09|80.69|80.09|80.67|80.07|6
1738427440000|2025-02-01 16:30:40|80.8|80.2|80.79|80.19|80.82|80.22|80.79|80.19|4
1738427450000|2025-02-01 16:30:50|80.78|80.18|80.78|80.18|80.78|80.18|80.78|80.18|1
1738427460000|2025-02-01 16:31:00|80.7|80.1|80.64|80.04|80.71|80.11|80.62|80.02|7
1738427470000|2025-02-01 16:31:10|80.63|80.03|80.66|80.06|80.67|80.07|80.63|80.03|4
1738427480000|2025-02-01 16:31:20|80.68|80.08|80.6|80|80.68|80.08|80.6|80|9
1738427490000|2025-02-01 16:31:30|80.62|80.02|80.6|80|80.62|80.02|80.59|79.99|8
1738427500000|2025-02-01 16:31:40|80.59|79.99|80.59|79.99|80.59|79.99|80.58|79.98|3
1738427510000|2025-02-01 16:31:50|80.55|79.95|80.58|79.98|80.66|80.06|80.55|79.95|15
1738427520000|2025-02-01 16:32:00|80.59|79.99|80.53|79.93|80.59|79.99|80.52|79.92|8
1738427530000|2025-02-01 16:32:10|80.52|79.92|80.5|79.9|80.52|79.92|80.5|79.9|3
1738427540000|2025-02-01 16:32:20|80.49|79.89|80.5|79.9|80.51|79.91|80.49|79.89|6
1738427550000|2025-02-01 16:32:30|80.51|79.91|80.57|79.97|80.57|79.97|80.5|79.9|10
1738427560000|2025-02-01 16:32:40|80.56|79.96|80.52|79.92|80.56|79.96|80.51|79.91|5
1738427580000|2025-02-01 16:33:00|80.51|79.91|80.46|79.86|80.51|79.91|80.46|79.86|5
1738427600000|2025-02-01 16:33:20|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1738427610000|2025-02-01 16:33:30|80.41|79.81|80.47|79.87|80.48|79.88|80.41|79.81|7
1738427620000|2025-02-01 16:33:40|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1738427630000|2025-02-01 16:33:50|80.57|79.97|80.57|79.97|80.58|79.98|80.57|79.97|3
1738427640000|2025-02-01 16:34:00|80.56|79.96|80.49|79.89|80.56|79.96|80.49|79.89|4
1738427650000|2025-02-01 16:34:10|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1738427660000|2025-02-01 16:34:20|80.5|79.9|80.48|79.88|80.51|79.91|80.48|79.88|7
1738427670000|2025-02-01 16:34:30|80.49|79.89|80.66|80.06|80.66|80.06|80.49|79.89|12
1738427680000|2025-02-01 16:34:40|80.67|80.07|80.67|80.07|80.68|80.08|80.67|80.07|3
1738427690000|2025-02-01 16:34:50|80.66|80.06|80.58|79.98|80.66|80.06|80.58|79.98|4
1738427700000|2025-02-01 16:35:00|80.56|79.96|80.51|79.91|80.56|79.96|80.49|79.89|11
1738427710000|2025-02-01 16:35:10|80.52|79.92|80.51|79.91|80.54|79.94|80.51|79.91|6
1738427720000|2025-02-01 16:35:20|80.5|79.9|80.57|79.97|80.57|79.97|80.49|79.89|9
1738427730000|2025-02-01 16:35:30|80.53|79.93|80.59|79.99|80.6|80|80.51|79.91|12
1738427740000|2025-02-01 16:35:40|80.65|80.05|80.6|80|80.66|80.06|80.59|79.99|7
1738427750000|2025-02-01 16:35:50|80.59|79.99|80.58|79.98|80.6|80|80.57|79.97|9
1738427760000|2025-02-01 16:36:00|80.53|79.93|80.67|80.07|80.67|80.07|80.51|79.91|13
1738427770000|2025-02-01 16:36:10|80.66|80.06|80.57|79.97|80.66|80.06|80.57|79.97|6
1738427780000|2025-02-01 16:36:20|80.59|79.99|80.57|79.97|80.59|79.99|80.57|79.97|3
1738427790000|2025-02-01 16:36:30|80.56|79.96|80.54|79.94|80.56|79.96|80.5|79.9|13
1738427800000|2025-02-01 16:36:40|80.55|79.95|80.58|79.98|80.59|79.99|80.53|79.93|6
1738427810000|2025-02-01 16:36:50|80.59|79.99|80.58|79.98|80.59|79.99|80.58|79.98|2
1738427830000|2025-02-01 16:37:10|80.61|80.01|80.57|79.97|80.61|80.01|80.55|79.95|9
1738427840000|2025-02-01 16:37:20|80.58|79.98|80.65|80.05|80.68|80.08|80.58|79.98|10
1738427850000|2025-02-01 16:37:30|80.67|80.07|80.7|80.1|80.75|80.15|80.65|80.05|16
1738427860000|2025-02-01 16:37:40|80.69|80.09|80.71|80.11|80.74|80.14|80.69|80.09|10
1738427870000|2025-02-01 16:37:50|80.7|80.1|80.74|80.14|80.74|80.14|80.7|80.1|3
1738427880000|2025-02-01 16:38:00|80.67|80.07|80.68|80.08|80.68|80.08|80.67|80.07|6
1738427890000|2025-02-01 16:38:10|80.67|80.07|80.57|79.97|80.67|80.07|80.57|79.97|6
1738427900000|2025-02-01 16:38:20|80.58|79.98|80.62|80.02|80.64|80.04|80.58|79.98|10
1738427910000|2025-02-01 16:38:30|80.61|80.01|80.52|79.92|80.61|80.01|80.51|79.91|12
1738427920000|2025-02-01 16:38:40|80.51|79.91|80.52|79.92|80.56|79.96|80.51|79.91|7
1738427930000|2025-02-01 16:38:50|80.51|79.91|80.52|79.92|80.58|79.98|80.5|79.9|10
1738427940000|2025-02-01 16:39:00|80.51|79.91|80.4|79.8|80.51|79.91|80.4|79.8|10
1738427950000|2025-02-01 16:39:10|80.39|79.79|80.49|79.89|80.49|79.89|80.39|79.79|7
1738427960000|2025-02-01 16:39:20|80.47|79.87|80.47|79.87|80.47|79.87|80.47|79.87|1
1738427980000|2025-02-01 16:39:40|80.48|79.88|80.47|79.87|80.49|79.89|80.47|79.87|4
1738427990000|2025-02-01 16:39:50|80.48|79.88|80.47|79.87|80.48|79.88|80.47|79.87|2
1738428000000|2025-02-01 16:40:00|80.46|79.86|80.49|79.89|80.56|79.96|80.46|79.86|8
1738428030000|2025-02-01 16:40:30|80.56|79.96|80.51|79.91|80.56|79.96|80.51|79.91|8
1738428040000|2025-02-01 16:40:40|80.52|79.92|80.5|79.9|80.55|79.95|80.5|79.9|12
1738428050000|2025-02-01 16:40:50|80.48|79.88|80.38|79.78|80.48|79.88|80.37|79.77|7
1738428060000|2025-02-01 16:41:00|80.37|79.77|80.42|79.82|80.42|79.82|80.35|79.75|8
1738428070000|2025-02-01 16:41:10|80.4|79.8|80.32|79.72|80.4|79.8|80.32|79.72|5
1738428080000|2025-02-01 16:41:20|80.34|79.74|80.32|79.72|80.39|79.79|80.32|79.72|15
1738428090000|2025-02-01 16:41:30|80.27|79.67|80.23|79.63|80.3|79.7|80.23|79.63|10
1738428100000|2025-02-01 16:41:40|80.21|79.61|80.27|79.67|80.3|79.7|80.21|79.61|9
1738428110000|2025-02-01 16:41:50|80.24|79.64|80.24|79.64|80.28|79.68|80.23|79.63|7
1738428120000|2025-02-01 16:42:00|80.27|79.67|80.22|79.62|80.27|79.67|80.22|79.62|10
1738428130000|2025-02-01 16:42:10|80.27|79.67|80.31|79.71|80.32|79.72|80.27|79.67|6
1738428140000|2025-02-01 16:42:20|80.3|79.7|80.21|79.61|80.3|79.7|80.16|79.56|10
1738428150000|2025-02-01 16:42:30|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1738428170000|2025-02-01 16:42:50|80.21|79.61|80.29|79.69|80.29|79.69|80.21|79.61|9
1738428180000|2025-02-01 16:43:00|80.28|79.68|80.3|79.7|80.3|79.7|80.27|79.67|4
1738428190000|2025-02-01 16:43:10|80.31|79.71|80.29|79.69|80.31|79.71|80.28|79.68|4
1738428200000|2025-02-01 16:43:20|80.28|79.68|80.29|79.69|80.29|79.69|80.28|79.68|2
1738428220000|2025-02-01 16:43:40|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1738428230000|2025-02-01 16:43:50|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1738428240000|2025-02-01 16:44:00|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1738428250000|2025-02-01 16:44:10|80.2|79.6|80.2|79.6|80.21|79.61|80.2|79.6|3
1738428260000|2025-02-01 16:44:20|80.24|79.64|80.23|79.63|80.27|79.67|80.21|79.61|9
1738428270000|2025-02-01 16:44:30|80.22|79.62|80.2|79.6|80.22|79.62|80.2|79.6|2
1738428280000|2025-02-01 16:44:40|80.19|79.59|80.26|79.66|80.28|79.68|80.19|79.59|9
1738428290000|2025-02-01 16:44:50|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|2
1738428300000|2025-02-01 16:45:00|80.19|79.59|80.19|79.59|80.19|79.59|80.18|79.58|3
1738428310000|2025-02-01 16:45:10|80.2|79.6|80.19|79.59|80.2|79.6|80.17|79.57|6
1738428320000|2025-02-01 16:45:20|80.17|79.57|80.11|79.51|80.17|79.57|80.1|79.5|7
1738428330000|2025-02-01 16:45:30|80.1|79.5|80.11|79.51|80.11|79.51|80.09|79.49|3
1738428340000|2025-02-01 16:45:40|80.13|79.53|80.18|79.58|80.19|79.59|80.13|79.53|7
1738428350000|2025-02-01 16:45:50|80.17|79.57|80.17|79.57|80.17|79.57|80.16|79.56|5
1738428360000|2025-02-01 16:46:00|80.18|79.58|80.1|79.5|80.18|79.58|80.1|79.5|7
1738428370000|2025-02-01 16:46:10|80.11|79.51|80.1|79.5|80.16|79.56|80.1|79.5|6
1738428380000|2025-02-01 16:46:20|80.09|79.49|80.18|79.58|80.18|79.58|80.09|79.49|6
1738428390000|2025-02-01 16:46:30|80.17|79.57|80.11|79.51|80.17|79.57|80.11|79.51|3
1738428400000|2025-02-01 16:46:40|80.1|79.5|80.14|79.54|80.14|79.54|80.1|79.5|2
1738428420000|2025-02-01 16:47:00|80.19|79.59|80.27|79.67|80.27|79.67|80.19|79.59|4
1738428430000|2025-02-01 16:47:10|80.24|79.64|80.2|79.6|80.24|79.64|80.19|79.59|6
1738428440000|2025-02-01 16:47:20|80.22|79.62|80.21|79.61|80.22|79.62|80.21|79.61|2
1738428450000|2025-02-01 16:47:30|80.2|79.6|80.18|79.58|80.21|79.61|80.12|79.52|14
1738428460000|2025-02-01 16:47:40|80.19|79.59|80.19|79.59|80.2|79.6|80.19|79.59|3
1738428470000|2025-02-01 16:47:50|80.18|79.58|80.19|79.59|80.22|79.62|80.18|79.58|6
1738428480000|2025-02-01 16:48:00|80.21|79.61|80.2|79.6|80.26|79.66|80.19|79.59|13
1738428490000|2025-02-01 16:48:10|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|2
1738428500000|2025-02-01 16:48:20|80.21|79.61|80.22|79.62|80.26|79.66|80.21|79.61|8
1738428510000|2025-02-01 16:48:30|80.24|79.64|80.21|79.61|80.26|79.66|80.21|79.61|8
1738428520000|2025-02-01 16:48:40|80.2|79.6|80.36|79.76|80.36|79.76|80.2|79.6|5
1738428530000|2025-02-01 16:48:50|80.39|79.79|80.45|79.85|80.45|79.85|80.38|79.78|8
1738428540000|2025-02-01 16:49:00|80.41|79.81|80.48|79.88|80.48|79.88|80.41|79.81|7
1738428550000|2025-02-01 16:49:10|80.49|79.89|80.55|79.95|80.55|79.95|80.48|79.88|7
1738428560000|2025-02-01 16:49:20|80.54|79.94|80.51|79.91|80.56|79.96|80.5|79.9|9
1738428570000|2025-02-01 16:49:30|80.5|79.9|80.51|79.91|80.55|79.95|80.5|79.9|5
1738428580000|2025-02-01 16:49:40|80.48|79.88|80.48|79.88|80.48|79.88|80.46|79.86|4
1738428590000|2025-02-01 16:49:50|80.49|79.89|80.55|79.95|80.56|79.96|80.49|79.89|10
1738428610000|2025-02-01 16:50:10|80.58|79.98|80.56|79.96|80.58|79.98|80.56|79.96|2
1738428620000|2025-02-01 16:50:20|80.57|79.97|80.47|79.87|80.57|79.97|80.47|79.87|5
1738428630000|2025-02-01 16:50:30|80.49|79.89|80.41|79.81|80.49|79.89|80.41|79.81|3
1738428640000|2025-02-01 16:50:40|80.4|79.8|80.36|79.76|80.4|79.8|80.35|79.75|6
1738428650000|2025-02-01 16:50:50|80.33|79.73|80.3|79.7|80.33|79.73|80.29|79.69|7
1738428660000|2025-02-01 16:51:00|80.31|79.71|80.33|79.73|80.36|79.76|80.31|79.71|7
1738428670000|2025-02-01 16:51:10|80.35|79.75|80.3|79.7|80.35|79.75|80.3|79.7|5
1738428680000|2025-02-01 16:51:20|80.34|79.74|80.33|79.73|80.36|79.76|80.3|79.7|6
1738428690000|2025-02-01 16:51:30|80.29|79.69|80.22|79.62|80.29|79.69|80.19|79.59|11
1738428700000|2025-02-01 16:51:40|80.21|79.61|80.2|79.6|80.22|79.62|80.2|79.6|6
1738428710000|2025-02-01 16:51:50|80.21|79.61|80.29|79.69|80.29|79.69|80.21|79.61|7
1738428720000|2025-02-01 16:52:00|80.28|79.68|80.21|79.61|80.28|79.68|80.21|79.61|5
1738428730000|2025-02-01 16:52:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1738428740000|2025-02-01 16:52:20|80.18|79.58|80.17|79.57|80.18|79.58|80.17|79.57|2
1738428750000|2025-02-01 16:52:30|80.18|79.58|80.2|79.6|80.2|79.6|80.18|79.58|5
1738428760000|2025-02-01 16:52:40|80.18|79.58|80.11|79.51|80.2|79.6|80.11|79.51|9
1738428770000|2025-02-01 16:52:50|80.12|79.52|80.1|79.5|80.13|79.53|80.09|79.49|8
1738428780000|2025-02-01 16:53:00|80.11|79.51|80.1|79.5|80.11|79.51|80.07|79.47|5
1738428790000|2025-02-01 16:53:10|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1738428810000|2025-02-01 16:53:30|80.11|79.51|80.11|79.51|80.12|79.52|80.11|79.51|3
1738428820000|2025-02-01 16:53:40|80.12|79.52|80.19|79.59|80.19|79.59|80.12|79.52|4
1738428840000|2025-02-01 16:54:00|80.2|79.6|80.2|79.6|80.2|79.6|80.19|79.59|3
1738428850000|2025-02-01 16:54:10|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1738428860000|2025-02-01 16:54:20|80.2|79.6|80.18|79.58|80.26|79.66|80.16|79.56|10
1738428870000|2025-02-01 16:54:30|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1738428880000|2025-02-01 16:54:40|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1738428890000|2025-02-01 16:54:50|80.19|79.59|80.2|79.6|80.2|79.6|80.19|79.59|2
1738428900000|2025-02-01 16:55:00|80.18|79.58|80.12|79.52|80.2|79.6|80.11|79.51|11
1738428910000|2025-02-01 16:55:10|80.11|79.51|80.19|79.59|80.2|79.6|80.07|79.47|9
1738428920000|2025-02-01 16:55:20|80.17|79.57|80.18|79.58|80.19|79.59|80.13|79.53|10
1738428930000|2025-02-01 16:55:30|80.19|79.59|80.12|79.52|80.19|79.59|80.12|79.52|7
1738428950000|2025-02-01 16:55:50|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1738428960000|2025-02-01 16:56:00|80.09|79.49|79.99|79.39|80.09|79.49|79.95|79.35|10
1738428970000|2025-02-01 16:56:10|80|79.4|80.01|79.41|80.05|79.45|79.99|79.39|10
1738428980000|2025-02-01 16:56:20|80|79.4|79.93|79.33|80|79.4|79.93|79.33|4
1738429000000|2025-02-01 16:56:40|79.99|79.39|79.92|79.32|79.99|79.39|79.91|79.31|14
1738429010000|2025-02-01 16:56:50|79.97|79.37|79.91|79.31|79.98|79.38|79.91|79.31|7
1738429020000|2025-02-01 16:57:00|79.98|79.38|79.9|79.3|79.98|79.38|79.9|79.3|9
1738429030000|2025-02-01 16:57:10|79.81|79.21|79.6|79|79.81|79.21|79.6|79|16
1738429040000|2025-02-01 16:57:20|79.64|79.04|79.67|79.07|79.68|79.08|79.63|79.03|11
1738429050000|2025-02-01 16:57:30|79.68|79.08|79.66|79.06|79.68|79.08|79.65|79.05|7
1738429060000|2025-02-01 16:57:40|79.62|79.02|79.67|79.07|79.68|79.08|79.6|79|9
1738429070000|2025-02-01 16:57:50|79.66|79.06|79.63|79.03|79.66|79.06|79.61|79.01|13
1738429080000|2025-02-01 16:58:00|79.64|79.04|79.63|79.03|79.66|79.06|79.61|79.01|13
1738429090000|2025-02-01 16:58:10|79.65|79.05|79.63|79.03|79.66|79.06|79.61|79.01|13
1738429100000|2025-02-01 16:58:20|79.65|79.05|79.66|79.06|79.67|79.07|79.6|79|12
1738429110000|2025-02-01 16:58:30|79.63|79.03|79.61|79.01|79.63|79.03|79.61|79.01|3
1738429120000|2025-02-01 16:58:40|79.6|79|79.71|79.11|79.71|79.11|79.55|78.95|14
1738429130000|2025-02-01 16:58:50|79.72|79.12|79.71|79.11|79.78|79.18|79.71|79.11|8
1738429140000|2025-02-01 16:59:00|79.7|79.1|79.69|79.09|79.7|79.1|79.61|79.01|14
1738429150000|2025-02-01 16:59:10|79.68|79.08|79.75|79.15|79.77|79.17|79.65|79.05|11
1738429160000|2025-02-01 16:59:20|79.77|79.17|79.8|79.2|79.8|79.2|79.77|79.17|4
1738429170000|2025-02-01 16:59:30|79.79|79.19|79.79|79.19|79.8|79.2|79.79|79.19|3
1738429200000|2025-02-01 17:00:00|79.69|79.09|80.07|79.47|80.07|79.47|79.69|79.09|17
1738429210000|2025-02-01 17:00:10|80.02|79.42|79.98|79.38|80.05|79.45|79.98|79.38|12
1738429220000|2025-02-01 17:00:20|80.01|79.41|79.98|79.38|80.03|79.43|79.98|79.38|9
1738429230000|2025-02-01 17:00:30|80|79.4|80.13|79.53|80.13|79.53|80|79.4|13
1738429240000|2025-02-01 17:00:40|80.08|79.48|80.13|79.53|80.13|79.53|80.08|79.48|5
1738429250000|2025-02-01 17:00:50|80.11|79.51|80.16|79.56|80.16|79.56|80.11|79.51|5
1738429260000|2025-02-01 17:01:00|80.15|79.55|80.08|79.48|80.16|79.56|80.08|79.48|14
1738429270000|2025-02-01 17:01:10|80.13|79.53|80.15|79.55|80.15|79.55|80.13|79.53|2
1738429280000|2025-02-01 17:01:20|80.16|79.56|80.25|79.65|80.25|79.65|80.16|79.56|6
1738429290000|2025-02-01 17:01:30|80.24|79.64|80.27|79.67|80.27|79.67|80.21|79.61|6
1738429300000|2025-02-01 17:01:40|80.25|79.65|80.24|79.64|80.25|79.65|80.18|79.58|8
1738429310000|2025-02-01 17:01:50|80.22|79.62|80.18|79.58|80.24|79.64|80.18|79.58|8
1738429320000|2025-02-01 17:02:00|80.19|79.59|80.08|79.48|80.23|79.63|80.08|79.48|12
1738429330000|2025-02-01 17:02:10|80.09|79.49|80.09|79.49|80.1|79.5|80.08|79.48|5
1738429340000|2025-02-01 17:02:20|80.08|79.48|80.05|79.45|80.08|79.48|79.99|79.39|11
1738429350000|2025-02-01 17:02:30|80.07|79.47|80.08|79.48|80.08|79.48|80.07|79.47|2
1738429360000|2025-02-01 17:02:40|80.14|79.54|80.17|79.57|80.17|79.57|80.14|79.54|3
1738429370000|2025-02-01 17:02:50|80.15|79.55|80.17|79.57|80.17|79.57|80.15|79.55|3
1738429380000|2025-02-01 17:03:00|80.16|79.56|80.16|79.56|80.16|79.56|80.16|79.56|1
1738429400000|2025-02-01 17:03:20|80.07|79.47|80.08|79.48|80.12|79.52|80.07|79.47|9
1738429410000|2025-02-01 17:03:30|80.09|79.49|80.07|79.47|80.09|79.49|80.07|79.47|3
1738429420000|2025-02-01 17:03:40|80.01|79.41|79.96|79.36|80.01|79.41|79.95|79.35|6
1738429430000|2025-02-01 17:03:50|79.97|79.37|79.98|79.38|79.99|79.39|79.97|79.37|4
1738429440000|2025-02-01 17:04:00|79.99|79.39|79.91|79.31|79.99|79.39|79.91|79.31|9
1738429450000|2025-02-01 17:04:10|79.97|79.37|79.97|79.37|79.97|79.37|79.97|79.37|1
1738429460000|2025-02-01 17:04:20|79.98|79.38|79.97|79.37|79.98|79.38|79.93|79.33|7
1738429470000|2025-02-01 17:04:30|79.99|79.39|79.97|79.37|79.99|79.39|79.97|79.37|2
1738429480000|2025-02-01 17:04:40|79.98|79.38|79.9|79.3|79.98|79.38|79.9|79.3|6
1738429490000|2025-02-01 17:04:50|79.95|79.35|79.9|79.3|79.95|79.35|79.89|79.29|4
1738429500000|2025-02-01 17:05:00|79.89|79.29|79.87|79.27|79.89|79.29|79.8|79.2|9
1738429510000|2025-02-01 17:05:10|79.86|79.26|79.8|79.2|79.86|79.26|79.79|79.19|5
1738429520000|2025-02-01 17:05:20|79.85|79.25|79.81|79.21|79.86|79.26|79.81|79.21|10
1738429530000|2025-02-01 17:05:30|79.8|79.2|79.81|79.21|79.86|79.26|79.8|79.2|4
1738429540000|2025-02-01 17:05:40|79.8|79.2|79.88|79.28|79.88|79.28|79.8|79.2|6
1738429550000|2025-02-01 17:05:50|79.89|79.29|79.97|79.37|79.97|79.37|79.89|79.29|8
1738429560000|2025-02-01 17:06:00|79.98|79.38|80.02|79.42|80.04|79.44|79.98|79.38|8
1738429570000|2025-02-01 17:06:10|80.04|79.44|80.07|79.47|80.07|79.47|79.98|79.38|16
1738429590000|2025-02-01 17:06:30|80.08|79.48|80.07|79.47|80.08|79.48|80.07|79.47|2
1738429600000|2025-02-01 17:06:40|80.08|79.48|80.07|79.47|80.08|79.48|80.07|79.47|2
1738429610000|2025-02-01 17:06:50|80.08|79.48|80.09|79.49|80.15|79.55|80.08|79.48|5
1738429620000|2025-02-01 17:07:00|80.08|79.48|80.06|79.46|80.08|79.48|80.06|79.46|5
1738429630000|2025-02-01 17:07:10|80.07|79.47|80.07|79.47|80.08|79.48|80.06|79.46|4
1738429650000|2025-02-01 17:07:30|80.06|79.46|80.06|79.46|80.06|79.46|80.06|79.46|1
1738429660000|2025-02-01 17:07:40|80.01|79.41|80.04|79.44|80.06|79.46|80|79.4|10
1738429670000|2025-02-01 17:07:50|80.01|79.41|80.07|79.47|80.07|79.47|80.01|79.41|5
1738429680000|2025-02-01 17:08:00|80.06|79.46|79.99|79.39|80.06|79.46|79.99|79.39|10
1738429690000|2025-02-01 17:08:10|80|79.4|80.04|79.44|80.06|79.46|80|79.4|7
1738429700000|2025-02-01 17:08:20|80.05|79.45|80.08|79.48|80.08|79.48|80.05|79.45|4
1738429710000|2025-02-01 17:08:30|80.07|79.47|80.07|79.47|80.08|79.48|80.07|79.47|3
1738429720000|2025-02-01 17:08:40|80.06|79.46|80.05|79.45|80.06|79.46|80.05|79.45|2
1738429730000|2025-02-01 17:08:50|80.06|79.46|80|79.4|80.06|79.46|80|79.4|7
1738429740000|2025-02-01 17:09:00|79.99|79.39|79.9|79.3|79.99|79.39|79.9|79.3|4
1738429750000|2025-02-01 17:09:10|79.89|79.29|79.87|79.27|79.89|79.29|79.86|79.26|3
1738429760000|2025-02-01 17:09:20|79.86|79.26|79.81|79.21|79.86|79.26|79.78|79.18|8
1738429770000|2025-02-01 17:09:30|79.8|79.2|79.79|79.19|79.8|79.2|79.79|79.19|2
1738429790000|2025-02-01 17:09:50|79.81|79.21|79.85|79.25|79.88|79.28|79.81|79.21|13
1738429800000|2025-02-01 17:10:00|79.88|79.28|79.88|79.28|79.88|79.28|79.81|79.21|7
1738429810000|2025-02-01 17:10:10|79.87|79.27|79.87|79.27|79.87|79.27|79.81|79.21|9
1738429820000|2025-02-01 17:10:20|79.86|79.26|79.88|79.28|79.88|79.28|79.86|79.26|5
1738429830000|2025-02-01 17:10:30|79.87|79.27|79.87|79.27|79.9|79.3|79.87|79.27|6
1738429840000|2025-02-01 17:10:40|79.88|79.28|79.89|79.29|79.89|79.29|79.88|79.28|4
1738429850000|2025-02-01 17:10:50|79.88|79.28|79.88|79.28|79.89|79.29|79.88|79.28|5
1738429860000|2025-02-01 17:11:00|79.87|79.27|79.88|79.28|79.89|79.29|79.83|79.23|8
1738429870000|2025-02-01 17:11:10|79.92|79.32|79.97|79.37|79.97|79.37|79.92|79.32|3
1738429880000|2025-02-01 17:11:20|79.98|79.38|79.98|79.38|79.98|79.38|79.98|79.38|1
1738429890000|2025-02-01 17:11:30|79.97|79.37|79.97|79.37|79.98|79.38|79.97|79.37|3
1738429910000|2025-02-01 17:11:50|79.96|79.36|79.94|79.34|79.96|79.36|79.91|79.31|7
1738429920000|2025-02-01 17:12:00|79.93|79.33|79.86|79.26|79.93|79.33|79.82|79.22|9
1738429930000|2025-02-01 17:12:10|79.87|79.27|79.82|79.22|79.87|79.27|79.82|79.22|14
1738429940000|2025-02-01 17:12:20|79.87|79.27|79.98|79.38|79.98|79.38|79.87|79.27|9
1738429950000|2025-02-01 17:12:30|80|79.4|79.99|79.39|80|79.4|79.99|79.39|2
1738429960000|2025-02-01 17:12:40|79.98|79.38|79.98|79.38|79.98|79.38|79.98|79.38|1
1738429970000|2025-02-01 17:12:50|79.97|79.37|79.96|79.36|79.97|79.37|79.96|79.36|2
1738429990000|2025-02-01 17:13:10|79.98|79.38|80.02|79.42|80.05|79.45|79.98|79.38|7
1738430000000|2025-02-01 17:13:20|80|79.4|80.07|79.47|80.07|79.47|79.99|79.39|5
1738430010000|2025-02-01 17:13:30|80.06|79.46|80.19|79.59|80.23|79.63|80.06|79.46|8
1738430020000|2025-02-01 17:13:40|80.18|79.58|80.18|79.58|80.19|79.59|80.17|79.57|4
1738430030000|2025-02-01 17:13:50|80.19|79.59|80.2|79.6|80.24|79.64|80.19|79.59|10
1738430040000|2025-02-01 17:14:00|80.21|79.61|80.21|79.61|80.21|79.61|80.21|79.61|1
1738430050000|2025-02-01 17:14:10|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1738430060000|2025-02-01 17:14:20|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1738430070000|2025-02-01 17:14:30|80.2|79.6|80.19|79.59|80.2|79.6|80.19|79.59|4
1738430080000|2025-02-01 17:14:40|80.2|79.6|80.2|79.6|80.2|79.6|80.2|79.6|1
1738430090000|2025-02-01 17:14:50|80.19|79.59|80.1|79.5|80.19|79.59|80.08|79.48|5
1738430100000|2025-02-01 17:15:00|80.09|79.49|80.01|79.41|80.13|79.53|80|79.4|13
1738430110000|2025-02-01 17:15:10|79.99|79.39|80.05|79.45|80.07|79.47|79.98|79.38|6
1738430120000|2025-02-01 17:15:20|80.04|79.44|80.06|79.46|80.06|79.46|80.01|79.41|6
1738430130000|2025-02-01 17:15:30|80.04|79.44|80.06|79.46|80.06|79.46|80.04|79.44|3
1738430140000|2025-02-01 17:15:40|80.09|79.49|80.15|79.55|80.15|79.55|80.09|79.49|4
1738430150000|2025-02-01 17:15:50|80.16|79.56|80.16|79.56|80.17|79.57|80.15|79.55|7
1738430160000|2025-02-01 17:16:00|80.15|79.55|80.1|79.5|80.15|79.55|80.1|79.5|6
1738430180000|2025-02-01 17:16:20|80.18|79.58|80.25|79.65|80.27|79.67|80.17|79.57|8
1738430190000|2025-02-01 17:16:30|80.26|79.66|80.29|79.69|80.29|79.69|80.26|79.66|8
1738430200000|2025-02-01 17:16:40|80.28|79.68|80.21|79.61|80.29|79.69|80.2|79.6|14
1738430210000|2025-02-01 17:16:50|80.19|79.59|80.27|79.67|80.27|79.67|80.19|79.59|3
1738430220000|2025-02-01 17:17:00|80.29|79.69|80.38|79.78|80.38|79.78|80.29|79.69|7
1738430230000|2025-02-01 17:17:10|80.4|79.8|80.37|79.77|80.4|79.8|80.37|79.77|2
1738430240000|2025-02-01 17:17:20|80.36|79.76|80.4|79.8|80.41|79.81|80.36|79.76|5
1738430250000|2025-02-01 17:17:30|80.46|79.86|80.4|79.8|80.47|79.87|80.4|79.8|4
1738430260000|2025-02-01 17:17:40|80.39|79.79|80.38|79.78|80.4|79.8|80.38|79.78|3
1738430270000|2025-02-01 17:17:50|80.35|79.75|80.31|79.71|80.35|79.75|80.31|79.71|7
1738430280000|2025-02-01 17:18:00|80.32|79.72|80.4|79.8|80.4|79.8|80.32|79.72|10
1738430290000|2025-02-01 17:18:10|80.44|79.84|80.6|80|80.65|80.05|80.44|79.84|14
1738430300000|2025-02-01 17:18:20|80.62|80.02|80.68|80.08|80.68|80.08|80.61|80.01|10
1738430310000|2025-02-01 17:18:30|80.69|80.09|80.77|80.17|80.77|80.17|80.69|80.09|6
1738430320000|2025-02-01 17:18:40|80.78|80.18|80.79|80.19|80.8|80.2|80.78|80.18|3
1738430330000|2025-02-01 17:18:50|80.78|80.18|80.77|80.17|80.79|80.19|80.77|80.17|8
1738430340000|2025-02-01 17:19:00|80.79|80.19|80.84|80.24|80.84|80.24|80.79|80.19|6
1738430350000|2025-02-01 17:19:10|80.83|80.23|80.84|80.24|80.84|80.24|80.81|80.21|5
1738430380000|2025-02-01 17:19:40|80.8|80.2|80.8|80.2|80.8|80.2|80.8|80.2|1
1738430390000|2025-02-01 17:19:50|80.79|80.19|80.79|80.19|80.79|80.19|80.79|80.19|1
1738430400000|2025-02-01 17:20:00|80.82|80.22|80.8|80.2|80.82|80.22|80.8|80.2|5
1738430410000|2025-02-01 17:20:10|80.81|80.21|80.8|80.2|80.81|80.21|80.8|80.2|6
1738430420000|2025-02-01 17:20:20|80.81|80.21|80.81|80.21|80.83|80.23|80.8|80.2|5
1738430430000|2025-02-01 17:20:30|80.8|80.2|80.8|80.2|80.81|80.21|80.78|80.18|6
1738430440000|2025-02-01 17:20:40|80.79|80.19|80.77|80.17|80.79|80.19|80.76|80.16|4
1738430450000|2025-02-01 17:20:50|80.79|80.19|80.85|80.25|80.85|80.25|80.79|80.19|6
1738430460000|2025-02-01 17:21:00|80.84|80.24|80.82|80.22|80.84|80.24|80.81|80.21|8
1738430470000|2025-02-01 17:21:10|80.81|80.21|80.82|80.22|80.84|80.24|80.81|80.21|4
1738430480000|2025-02-01 17:21:20|80.83|80.23|80.86|80.26|80.86|80.26|80.83|80.23|4
1738430490000|2025-02-01 17:21:30|80.87|80.27|80.86|80.26|80.87|80.27|80.86|80.26|2
1738430520000|2025-02-01 17:22:00|80.85|80.25|80.84|80.24|80.85|80.25|80.8|80.2|10
1738430530000|2025-02-01 17:22:10|80.82|80.22|80.82|80.22|80.83|80.23|80.81|80.21|6
1738430540000|2025-02-01 17:22:20|80.81|80.21|80.81|80.21|80.81|80.21|80.8|80.2|3
1738430550000|2025-02-01 17:22:30|80.82|80.22|80.81|80.21|80.82|80.22|80.81|80.21|4
1738430570000|2025-02-01 17:22:50|80.83|80.23|80.85|80.25|80.85|80.25|80.82|80.22|4
1738430580000|2025-02-01 17:23:00|80.86|80.26|80.86|80.26|80.86|80.26|80.86|80.26|1
1738430590000|2025-02-01 17:23:10|80.9|80.3|80.9|80.3|80.92|80.32|80.9|80.3|10
1738430600000|2025-02-01 17:23:20|80.92|80.32|80.98|80.38|80.98|80.38|80.92|80.32|4
1738430610000|2025-02-01 17:23:30|80.97|80.37|80.96|80.36|80.97|80.37|80.89|80.29|10
1738430620000|2025-02-01 17:23:40|80.97|80.37|80.97|80.37|80.98|80.38|80.96|80.36|5
1738430630000|2025-02-01 17:23:50|80.95|80.35|80.91|80.31|80.96|80.36|80.9|80.3|6
1738430640000|2025-02-01 17:24:00|80.9|80.3|80.9|80.3|80.91|80.31|80.85|80.25|8
1738430650000|2025-02-01 17:24:10|80.88|80.28|81.01|80.41|81.01|80.41|80.88|80.28|8
1738430660000|2025-02-01 17:24:20|81|80.4|80.97|80.37|81.01|80.41|80.97|80.37|5
1738430670000|2025-02-01 17:24:30|80.93|80.33|80.89|80.29|80.93|80.33|80.85|80.25|8
1738430680000|2025-02-01 17:24:40|80.91|80.31|80.91|80.31|80.93|80.33|80.91|80.31|6
1738430690000|2025-02-01 17:24:50|80.92|80.32|80.91|80.31|80.95|80.35|80.91|80.31|6
1738430700000|2025-02-01 17:25:00|80.87|80.27|80.82|80.22|80.9|80.3|80.82|80.22|9
1738430710000|2025-02-01 17:25:10|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|2
1738430730000|2025-02-01 17:25:30|80.83|80.23|80.82|80.22|80.83|80.23|80.82|80.22|2
1738430740000|2025-02-01 17:25:40|80.81|80.21|80.82|80.22|80.82|80.22|80.81|80.21|2
1738430750000|2025-02-01 17:25:50|80.83|80.23|80.83|80.23|80.83|80.23|80.83|80.23|1
1738430760000|2025-02-01 17:26:00|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1738430810000|2025-02-01 17:26:50|80.89|80.29|80.89|80.29|80.89|80.29|80.89|80.29|1
1738430820000|2025-02-01 17:27:00|80.88|80.28|80.82|80.22|80.91|80.31|80.82|80.22|10
1738430830000|2025-02-01 17:27:10|80.88|80.28|80.89|80.29|80.89|80.29|80.87|80.27|3
1738430840000|2025-02-01 17:27:20|80.87|80.27|80.87|80.27|80.88|80.28|80.83|80.23|8
1738430850000|2025-02-01 17:27:30|80.89|80.29|80.9|80.3|80.9|80.3|80.89|80.29|2
1738430870000|2025-02-01 17:27:50|80.89|80.29|80.9|80.3|80.91|80.31|80.88|80.28|8
1738430880000|2025-02-01 17:28:00|80.91|80.31|80.82|80.22|80.91|80.31|80.82|80.22|14
1738430910000|2025-02-01 17:28:30|80.8|80.2|80.81|80.21|80.82|80.22|80.76|80.16|5
1738430920000|2025-02-01 17:28:40|80.8|80.2|80.81|80.21|80.81|80.21|80.8|80.2|2
1738430930000|2025-02-01 17:28:50|80.8|80.2|80.81|80.21|80.81|80.21|80.75|80.15|3
1738430940000|2025-02-01 17:29:00|80.86|80.26|80.88|80.28|80.88|80.28|80.86|80.26|3
1738430960000|2025-02-01 17:29:20|80.91|80.31|80.91|80.31|80.91|80.31|80.91|80.31|1
1738430970000|2025-02-01 17:29:30|80.96|80.36|80.97|80.37|80.97|80.37|80.96|80.36|2
1738430980000|2025-02-01 17:29:40|80.96|80.36|80.9|80.3|80.96|80.36|80.9|80.3|4
1738430990000|2025-02-01 17:29:50|80.91|80.31|80.9|80.3|80.91|80.31|80.9|80.3|6
1738431000000|2025-02-01 17:30:00|80.91|80.31|80.91|80.31|80.92|80.32|80.9|80.3|5
1738431010000|2025-02-01 17:30:10|80.9|80.3|80.9|80.3|80.9|80.3|80.9|80.3|1
1738431020000|2025-02-01 17:30:20|80.88|80.28|80.91|80.31|80.91|80.31|80.88|80.28|8
1738431030000|2025-02-01 17:30:30|80.89|80.29|80.83|80.23|80.89|80.29|80.83|80.23|6
1738431040000|2025-02-01 17:30:40|80.82|80.22|80.84|80.24|80.88|80.28|80.82|80.22|4
1738431050000|2025-02-01 17:30:50|80.83|80.23|80.8|80.2|80.84|80.24|80.8|80.2|7
1738431060000|2025-02-01 17:31:00|80.75|80.15|80.78|80.18|80.78|80.18|80.73|80.13|4
1738431070000|2025-02-01 17:31:10|80.74|80.14|80.73|80.13|80.74|80.14|80.71|80.11|9
1738431080000|2025-02-01 17:31:20|80.72|80.12|80.71|80.11|80.72|80.12|80.71|80.11|4
1738431090000|2025-02-01 17:31:30|80.7|80.1|80.72|80.12|80.72|80.12|80.65|80.05|9
1738431100000|2025-02-01 17:31:40|80.78|80.18|80.71|80.11|80.78|80.18|80.71|80.11|5
1738431110000|2025-02-01 17:31:50|80.7|80.1|80.7|80.1|80.7|80.1|80.69|80.09|3
1738431120000|2025-02-01 17:32:00|80.69|80.09|80.69|80.09|80.7|80.1|80.69|80.09|3
1738431130000|2025-02-01 17:32:10|80.68|80.08|80.53|79.93|80.68|80.08|80.53|79.93|9
1738431150000|2025-02-01 17:32:30|80.56|79.96|80.53|79.93|80.56|79.96|80.53|79.93|3
1738431160000|2025-02-01 17:32:40|80.52|79.92|80.57|79.97|80.57|79.97|80.51|79.91|5
1738431170000|2025-02-01 17:32:50|80.58|79.98|80.57|79.97|80.58|79.98|80.57|79.97|2
1738431180000|2025-02-01 17:33:00|80.58|79.98|80.52|79.92|80.58|79.98|80.52|79.92|6
1738431190000|2025-02-01 17:33:10|80.51|79.91|80.51|79.91|80.52|79.92|80.51|79.91|3
1738431200000|2025-02-01 17:33:20|80.5|79.9|80.5|79.9|80.51|79.91|80.47|79.87|8
1738431210000|2025-02-01 17:33:30|80.57|79.97|80.57|79.97|80.58|79.98|80.57|79.97|5
1738431230000|2025-02-01 17:33:50|80.58|79.98|80.51|79.91|80.58|79.98|80.51|79.91|5
1738431240000|2025-02-01 17:34:00|80.52|79.92|80.5|79.9|80.52|79.92|80.48|79.88|6
1738431250000|2025-02-01 17:34:10|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1738431260000|2025-02-01 17:34:20|80.5|79.9|80.51|79.91|80.51|79.91|80.48|79.88|6
1738431270000|2025-02-01 17:34:30|80.48|79.88|80.49|79.89|80.51|79.91|80.48|79.88|3
1738431280000|2025-02-01 17:34:40|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1738431300000|2025-02-01 17:35:00|80.49|79.89|80.48|79.88|80.49|79.89|80.41|79.81|7
1738431310000|2025-02-01 17:35:10|80.47|79.87|80.49|79.89|80.5|79.9|80.47|79.87|5
1738431320000|2025-02-01 17:35:20|80.5|79.9|80.51|79.91|80.51|79.91|80.49|79.89|4
1738431330000|2025-02-01 17:35:30|80.5|79.9|80.5|79.9|80.51|79.91|80.5|79.9|3
1738431350000|2025-02-01 17:35:50|80.51|79.91|80.51|79.91|80.51|79.91|80.51|79.91|1
1738431360000|2025-02-01 17:36:00|80.52|79.92|80.58|79.98|80.58|79.98|80.52|79.92|5
1738431370000|2025-02-01 17:36:10|80.57|79.97|80.51|79.91|80.57|79.97|80.51|79.91|8
1738431380000|2025-02-01 17:36:20|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1738431400000|2025-02-01 17:36:40|80.51|79.91|80.52|79.92|80.57|79.97|80.51|79.91|7
1738431410000|2025-02-01 17:36:50|80.51|79.91|80.5|79.9|80.51|79.91|80.5|79.9|2
1738431420000|2025-02-01 17:37:00|80.51|79.91|80.55|79.95|80.57|79.97|80.51|79.91|7
1738431430000|2025-02-01 17:37:10|80.52|79.92|80.57|79.97|80.58|79.98|80.52|79.92|5
1738431440000|2025-02-01 17:37:20|80.58|79.98|80.58|79.98|80.58|79.98|80.58|79.98|1
1738431450000|2025-02-01 17:37:30|80.57|79.97|80.58|79.98|80.6|80|80.57|79.97|5
1738431470000|2025-02-01 17:37:50|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1738431500000|2025-02-01 17:38:20|80.57|79.97|80.65|80.05|80.65|80.05|80.57|79.97|4
1738431510000|2025-02-01 17:38:30|80.66|80.06|80.62|80.02|80.66|80.06|80.62|80.02|3
1738431520000|2025-02-01 17:38:40|80.61|80.01|80.61|80.01|80.65|80.05|80.61|80.01|7
1738431540000|2025-02-01 17:39:00|80.57|79.97|80.6|80|80.61|80.01|80.57|79.97|4
1738431550000|2025-02-01 17:39:10|80.59|79.99|80.51|79.91|80.59|79.99|80.5|79.9|6
1738431570000|2025-02-01 17:39:30|80.57|79.97|80.58|79.98|80.58|79.98|80.56|79.96|6
1738431580000|2025-02-01 17:39:40|80.59|79.99|80.6|80|80.61|80.01|80.57|79.97|5
1738431590000|2025-02-01 17:39:50|80.59|79.99|80.59|79.99|80.59|79.99|80.59|79.99|1
1738431600000|2025-02-01 17:40:00|80.58|79.98|80.6|80|80.6|80|80.58|79.98|2
1738431620000|2025-02-01 17:40:20|80.65|80.05|80.5|79.9|80.65|80.05|80.5|79.9|13
1738431630000|2025-02-01 17:40:30|80.51|79.91|80.43|79.83|80.51|79.91|80.42|79.82|9
1738431640000|2025-02-01 17:40:40|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1738431650000|2025-02-01 17:40:50|80.48|79.88|80.46|79.86|80.48|79.88|80.43|79.83|9
1738431660000|2025-02-01 17:41:00|80.47|79.87|80.48|79.88|80.48|79.88|80.47|79.87|2
1738431670000|2025-02-01 17:41:10|80.49|79.89|80.47|79.87|80.49|79.89|80.42|79.82|8
1738431680000|2025-02-01 17:41:20|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1738431690000|2025-02-01 17:41:30|80.43|79.83|80.42|79.82|80.47|79.87|80.41|79.81|9
1738431700000|2025-02-01 17:41:40|80.44|79.84|80.32|79.72|80.44|79.84|80.31|79.71|9
1738431710000|2025-02-01 17:41:50|80.31|79.71|80.24|79.64|80.31|79.71|80.23|79.63|9
1738431720000|2025-02-01 17:42:00|80.22|79.62|80.23|79.63|80.23|79.63|80.22|79.62|4
1738431740000|2025-02-01 17:42:20|80.1|79.5|80.11|79.51|80.13|79.53|80.1|79.5|6
1738431750000|2025-02-01 17:42:30|80.1|79.5|80.17|79.57|80.18|79.58|80.09|79.49|10
1738431760000|2025-02-01 17:42:40|80.15|79.55|80.12|79.52|80.15|79.55|80.12|79.52|6
1738431770000|2025-02-01 17:42:50|80.11|79.51|80.1|79.5|80.11|79.51|80.1|79.5|2
1738431780000|2025-02-01 17:43:00|80.11|79.51|80.11|79.51|80.11|79.51|80.09|79.49|4
1738431790000|2025-02-01 17:43:10|80.1|79.5|80.12|79.52|80.12|79.52|80.08|79.48|4
1738431800000|2025-02-01 17:43:20|80.08|79.48|80.11|79.51|80.11|79.51|80.08|79.48|4
1738431810000|2025-02-01 17:43:30|80.12|79.52|80.2|79.6|80.2|79.6|80.12|79.52|2
1738431820000|2025-02-01 17:43:40|80.21|79.61|80.27|79.67|80.27|79.67|80.2|79.6|5
1738431830000|2025-02-01 17:43:50|80.26|79.66|80.26|79.66|80.26|79.66|80.26|79.66|1
1738431840000|2025-02-01 17:44:00|80.21|79.61|80.2|79.6|80.26|79.66|80.17|79.57|6
1738431860000|2025-02-01 17:44:20|80.18|79.58|80.19|79.59|80.19|79.59|80.18|79.58|2
1738431870000|2025-02-01 17:44:30|80.2|79.6|80.22|79.62|80.24|79.64|80.2|79.6|4
1738431880000|2025-02-01 17:44:40|80.21|79.61|80.2|79.6|80.21|79.61|80.2|79.6|2
1738431890000|2025-02-01 17:44:50|80.19|79.59|80.18|79.58|80.19|79.59|80.18|79.58|2
1738431900000|2025-02-01 17:45:00|80.19|79.59|80.21|79.61|80.21|79.61|80.18|79.58|12
1738431910000|2025-02-01 17:45:10|80.25|79.65|80.27|79.67|80.27|79.67|80.25|79.65|3
1738431920000|2025-02-01 17:45:20|80.28|79.68|80.28|79.68|80.28|79.68|80.28|79.68|1
1738431940000|2025-02-01 17:45:40|80.36|79.76|80.36|79.76|80.36|79.76|80.36|79.76|1
1738431950000|2025-02-01 17:45:50|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1738431960000|2025-02-01 17:46:00|80.31|79.71|80.4|79.8|80.45|79.85|80.3|79.7|12
1738431970000|2025-02-01 17:46:10|80.43|79.83|80.47|79.87|80.47|79.87|80.42|79.82|5
1738431980000|2025-02-01 17:46:20|80.46|79.86|80.54|79.94|80.55|79.95|80.46|79.86|6
1738431990000|2025-02-01 17:46:30|80.53|79.93|80.56|79.96|80.56|79.96|80.53|79.93|3
1738432000000|2025-02-01 17:46:40|80.62|80.02|80.64|80.04|80.64|80.04|80.62|80.02|3
1738432010000|2025-02-01 17:46:50|80.65|80.05|80.66|80.06|80.68|80.08|80.65|80.05|4
1738432020000|2025-02-01 17:47:00|80.65|80.05|80.66|80.06|80.66|80.06|80.63|80.03|7
1738432030000|2025-02-01 17:47:10|80.65|80.05|80.6|80|80.65|80.05|80.59|79.99|4
1738432040000|2025-02-01 17:47:20|80.59|79.99|80.61|80.01|80.65|80.05|80.59|79.99|7
1738432050000|2025-02-01 17:47:30|80.6|80|80.63|80.03|80.65|80.05|80.6|80|7
1738432060000|2025-02-01 17:47:40|80.62|80.02|80.65|80.05|80.66|80.06|80.62|80.02|7
1738432070000|2025-02-01 17:47:50|80.64|80.04|80.6|80|80.65|80.05|80.6|80|5
1738432080000|2025-02-01 17:48:00|80.62|80.02|80.62|80.02|80.65|80.05|80.6|80|13
1738432090000|2025-02-01 17:48:10|80.61|80.01|80.6|80|80.61|80.01|80.6|80|2
1738432100000|2025-02-01 17:48:20|80.58|79.98|80.59|79.99|80.65|80.05|80.58|79.98|10
1738432110000|2025-02-01 17:48:30|80.61|80.01|80.65|80.05|80.65|80.05|80.6|80|6
1738432130000|2025-02-01 17:48:50|80.64|80.04|80.61|80.01|80.64|80.04|80.6|80|6
1738432140000|2025-02-01 17:49:00|80.6|80|80.59|79.99|80.6|80|80.58|79.98|4
1738432150000|2025-02-01 17:49:10|80.6|80|80.58|79.98|80.6|80|80.58|79.98|5
1738432160000|2025-02-01 17:49:20|80.6|80|80.56|79.96|80.61|80.01|80.49|79.89|12
1738432170000|2025-02-01 17:49:30|80.55|79.95|80.5|79.9|80.55|79.95|80.5|79.9|5
1738432180000|2025-02-01 17:49:40|80.51|79.91|80.49|79.89|80.51|79.91|80.48|79.88|4
1738432190000|2025-02-01 17:49:50|80.5|79.9|80.5|79.9|80.5|79.9|80.5|79.9|1
1738432200000|2025-02-01 17:50:00|80.49|79.89|80.4|79.8|80.49|79.89|80.36|79.76|13
1738432210000|2025-02-01 17:50:10|80.39|79.79|80.4|79.8|80.41|79.81|80.38|79.78|8
1738432220000|2025-02-01 17:50:20|80.41|79.81|80.4|79.8|80.41|79.81|80.4|79.8|2
1738432230000|2025-02-01 17:50:30|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1738432240000|2025-02-01 17:50:40|80.31|79.71|80.32|79.72|80.33|79.73|80.31|79.71|3
1738432250000|2025-02-01 17:50:50|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1738432260000|2025-02-01 17:51:00|80.31|79.71|80.3|79.7|80.38|79.78|80.3|79.7|17
1738432270000|2025-02-01 17:51:10|80.31|79.71|80.3|79.7|80.31|79.71|80.3|79.7|2
1738432280000|2025-02-01 17:51:20|80.35|79.75|80.35|79.75|80.35|79.75|80.35|79.75|1
1738432290000|2025-02-01 17:51:30|80.33|79.73|80.31|79.71|80.35|79.75|80.31|79.71|11
1738432300000|2025-02-01 17:51:40|80.33|79.73|80.3|79.7|80.33|79.73|80.3|79.7|3
1738432310000|2025-02-01 17:51:50|80.31|79.71|80.36|79.76|80.36|79.76|80.31|79.71|3
1738432330000|2025-02-01 17:52:10|80.37|79.77|80.39|79.79|80.39|79.79|80.36|79.76|5
1738432340000|2025-02-01 17:52:20|80.4|79.8|80.37|79.77|80.4|79.8|80.37|79.77|3
1738432350000|2025-02-01 17:52:30|80.38|79.78|80.39|79.79|80.4|79.8|80.38|79.78|3
1738432360000|2025-02-01 17:52:40|80.4|79.8|80.4|79.8|80.4|79.8|80.4|79.8|1
1738432370000|2025-02-01 17:52:50|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1738432380000|2025-02-01 17:53:00|80.45|79.85|80.45|79.85|80.47|79.87|80.45|79.85|4
1738432390000|2025-02-01 17:53:10|80.46|79.86|80.41|79.81|80.47|79.87|80.41|79.81|4
1738432400000|2025-02-01 17:53:20|80.4|79.8|80.4|79.8|80.42|79.82|80.4|79.8|4
1738432410000|2025-02-01 17:53:30|80.46|79.86|80.46|79.86|80.46|79.86|80.46|79.86|1
1738432440000|2025-02-01 17:54:00|80.47|79.87|80.47|79.87|80.47|79.87|80.47|79.87|1
1738432450000|2025-02-01 17:54:10|80.5|79.9|80.48|79.88|80.5|79.9|80.48|79.88|3
1738432470000|2025-02-01 17:54:30|80.49|79.89|80.49|79.89|80.54|79.94|80.48|79.88|7
1738432480000|2025-02-01 17:54:40|80.48|79.88|80.48|79.88|80.48|79.88|80.48|79.88|1
1738432490000|2025-02-01 17:54:50|80.49|79.89|80.49|79.89|80.49|79.89|80.49|79.89|1
1738432500000|2025-02-01 17:55:00|80.48|79.88|80.4|79.8|80.48|79.88|80.4|79.8|7
1738432520000|2025-02-01 17:55:20|80.42|79.82|80.44|79.84|80.45|79.85|80.41|79.81|7
1738432530000|2025-02-01 17:55:30|80.42|79.82|80.42|79.82|80.42|79.82|80.42|79.82|1
1738432540000|2025-02-01 17:55:40|80.44|79.84|80.44|79.84|80.44|79.84|80.44|79.84|1
1738432550000|2025-02-01 17:55:50|80.42|79.82|80.4|79.8|80.42|79.82|80.4|79.8|2
1738432560000|2025-02-01 17:56:00|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|2
1738432570000|2025-02-01 17:56:10|80.39|79.79|80.38|79.78|80.39|79.79|80.38|79.78|2
1738432580000|2025-02-01 17:56:20|80.39|79.79|80.4|79.8|80.41|79.81|80.39|79.79|3
1738432590000|2025-02-01 17:56:30|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1738432600000|2025-02-01 17:56:40|80.38|79.78|80.39|79.79|80.39|79.79|80.38|79.78|2
1738432610000|2025-02-01 17:56:50|80.37|79.77|80.37|79.77|80.37|79.77|80.37|79.77|1
1738432620000|2025-02-01 17:57:00|80.38|79.78|80.38|79.78|80.38|79.78|80.38|79.78|1
1738432630000|2025-02-01 17:57:10|80.39|79.79|80.41|79.81|80.42|79.82|80.39|79.79|5
1738432640000|2025-02-01 17:57:20|80.4|79.8|80.4|79.8|80.4|79.8|80.39|79.79|3
1738432670000|2025-02-01 17:57:50|80.43|79.83|80.42|79.82|80.45|79.85|80.42|79.82|4
1738432680000|2025-02-01 17:58:00|80.41|79.81|80.41|79.81|80.41|79.81|80.41|79.81|1
1738432690000|2025-02-01 17:58:10|80.4|79.8|80.4|79.8|80.4|79.8|80.39|79.79|3
1738432720000|2025-02-01 17:58:40|80.39|79.79|80.39|79.79|80.39|79.79|80.39|79.79|1
1738432740000|2025-02-01 17:59:00|80.45|79.85|80.45|79.85|80.47|79.87|80.45|79.85|5
1738432750000|2025-02-01 17:59:10|80.46|79.86|80.46|79.86|80.49|79.89|80.46|79.86|6
1738432760000|2025-02-01 17:59:20|80.47|79.87|80.41|79.81|80.47|79.87|80.41|79.81|4
1738432780000|2025-02-01 17:59:40|80.42|79.82|80.46|79.86|80.46|79.86|80.41|79.81|4
1738432790000|2025-02-01 17:59:50|80.47|79.87|80.45|79.85|80.47|79.87|80.45|79.85|9
1738432800000|2025-02-01 18:00:00|80.43|79.83|80.29|79.69|80.43|79.83|80.29|79.69|10
1738432810000|2025-02-01 18:00:10|80.37|79.77|80.3|79.7|80.37|79.77|80.3|79.7|8
1738432820000|2025-02-01 18:00:20|80.29|79.69|80.28|79.68|80.29|79.69|80.28|79.68|2
1738432830000|2025-02-01 18:00:30|80.29|79.69|80.29|79.69|80.3|79.7|80.29|79.69|3
1738432840000|2025-02-01 18:00:40|80.28|79.68|80.22|79.62|80.29|79.69|80.22|79.62|6
1738432850000|2025-02-01 18:00:50|80.21|79.61|80.21|79.61|80.26|79.66|80.17|79.57|14
1738432860000|2025-02-01 18:01:00|80.2|79.6|80.12|79.52|80.2|79.6|80.12|79.52|4
1738432870000|2025-02-01 18:01:10|80.11|79.51|80.17|79.57|80.21|79.61|80.1|79.5|10
1738432880000|2025-02-01 18:01:20|80.16|79.56|80.16|79.56|80.17|79.57|80.16|79.56|3
1738432890000|2025-02-01 18:01:30|80.17|79.57|80.18|79.58|80.18|79.58|80.17|79.57|2
1738432900000|2025-02-01 18:01:40|80.17|79.57|80.17|79.57|80.17|79.57|80.17|79.57|1
1738432910000|2025-02-01 18:01:50|80.16|79.56|80.09|79.49|80.16|79.56|80.09|79.49|7
1738432920000|2025-02-01 18:02:00|80.07|79.47|80|79.4|80.07|79.47|80|79.4|6
1738432930000|2025-02-01 18:02:10|79.99|79.39|80.02|79.42|80.05|79.45|79.99|79.39|12
1738432940000|2025-02-01 18:02:20|80.01|79.41|79.99|79.39|80.01|79.41|79.94|79.34|11
1738432950000|2025-02-01 18:02:30|79.98|79.38|79.91|79.31|79.98|79.38|79.91|79.31|8
1738432960000|2025-02-01 18:02:40|79.95|79.35|79.92|79.32|79.99|79.39|79.92|79.32|15
1738432970000|2025-02-01 18:02:50|79.97|79.37|80.02|79.42|80.02|79.42|79.95|79.35|8
1738432980000|2025-02-01 18:03:00|80.01|79.41|79.99|79.39|80.06|79.46|79.99|79.39|9
1738432990000|2025-02-01 18:03:10|79.98|79.38|79.93|79.33|79.98|79.38|79.93|79.33|7
1738433000000|2025-02-01 18:03:20|79.92|79.32|79.92|79.32|79.98|79.38|79.91|79.31|13
1738433010000|2025-02-01 18:03:30|79.91|79.31|79.91|79.31|79.91|79.31|79.91|79.31|1
1738433020000|2025-02-01 18:03:40|79.87|79.27|79.82|79.22|79.9|79.3|79.81|79.21|10
1738433030000|2025-02-01 18:03:50|79.75|79.15|79.77|79.17|79.81|79.21|79.73|79.13|9
1738433040000|2025-02-01 18:04:00|79.79|79.19|79.92|79.32|79.92|79.32|79.79|79.19|10
1738433050000|2025-02-01 18:04:10|79.9|79.3|79.83|79.23|79.96|79.36|79.83|79.23|11
1738433060000|2025-02-01 18:04:20|79.82|79.22|79.79|79.19|79.82|79.22|79.78|79.18|5
1738433070000|2025-02-01 18:04:30|79.81|79.21|79.82|79.22|79.82|79.22|79.81|79.21|4
1738433080000|2025-02-01 18:04:40|79.81|79.21|79.81|79.21|79.81|79.21|79.75|79.15|6
1738433090000|2025-02-01 18:04:50|79.8|79.2|79.8|79.2|79.8|79.2|79.8|79.2|1
1738433110000|2025-02-01 18:05:10|79.88|79.28|79.89|79.29|79.91|79.31|79.88|79.28|5
1738433120000|2025-02-01 18:05:20|79.91|79.31|80.04|79.44|80.04|79.44|79.91|79.31|15
1738433130000|2025-02-01 18:05:30|79.99|79.39|79.97|79.37|80|79.4|79.97|79.37|4
1738433140000|2025-02-01 18:05:40|79.99|79.39|80.07|79.47|80.09|79.49|79.98|79.38|8
1738433150000|2025-02-01 18:05:50|80.08|79.48|80.07|79.47|80.1|79.5|80.07|79.47|7
1738433160000|2025-02-01 18:06:00|80.05|79.45|80.06|79.46|80.08|79.48|79.99|79.39|11
1738433170000|2025-02-01 18:06:10|80.05|79.45|80.02|79.42|80.05|79.45|80.02|79.42|3
1738433180000|2025-02-01 18:06:20|80.01|79.41|79.98|79.38|80.04|79.44|79.98|79.38|7
1738433190000|2025-02-01 18:06:30|79.94|79.34|79.99|79.39|79.99|79.39|79.91|79.31|13
1738433200000|2025-02-01 18:06:40|80.04|79.44|80.05|79.45|80.06|79.46|80.04|79.44|3
1738433210000|2025-02-01 18:06:50|80.04|79.44|80.04|79.44|80.05|79.45|80.03|79.43|5
1738433220000|2025-02-01 18:07:00|79.98|79.38|80.04|79.44|80.04|79.44|79.98|79.38|9
1738433230000|2025-02-01 18:07:10|80.03|79.43|79.94|79.34|80.03|79.43|79.92|79.32|8
1738433240000|2025-02-01 18:07:20|79.9|79.3|79.89|79.29|79.94|79.34|79.89|79.29|6
1738433250000|2025-02-01 18:07:30|79.87|79.27|79.89|79.29|79.89|79.29|79.83|79.23|3
1738433260000|2025-02-01 18:07:40|79.88|79.28|79.87|79.27|79.88|79.28|79.87|79.27|2
1738433270000|2025-02-01 18:07:50|79.86|79.26|79.87|79.27|79.87|79.27|79.8|79.2|8
1738433280000|2025-02-01 18:08:00|79.86|79.26|79.87|79.27|79.87|79.27|79.8|79.2|5
1738433300000|2025-02-01 18:08:20|79.9|79.3|79.94|79.34|79.94|79.34|79.9|79.3|3
1738433320000|2025-02-01 18:08:40|79.9|79.3|79.86|79.26|79.9|79.3|79.81|79.21|9
1738433330000|2025-02-01 18:08:50|79.85|79.25|79.86|79.26|79.86|79.26|79.84|79.24|4
1738433340000|2025-02-01 18:09:00|79.85|79.25|79.95|79.35|79.95|79.35|79.82|79.22|9
1738433350000|2025-02-01 18:09:10|79.97|79.37|79.99|79.39|79.99|79.39|79.96|79.36|8
1738433360000|2025-02-01 18:09:20|80|79.4|80|79.4|80.05|79.45|79.98|79.38|8
1738433370000|2025-02-01 18:09:30|79.99|79.39|79.98|79.38|79.99|79.39|79.98|79.38|4
1738433380000|2025-02-01 18:09:40|79.97|79.37|79.88|79.28|79.97|79.37|79.85|79.25|8
1738433390000|2025-02-01 18:09:50|79.86|79.26|79.89|79.29|79.89|79.29|79.84|79.24|5
1738433400000|2025-02-01 18:10:00|79.86|79.26|79.88|79.28|79.88|79.28|79.86|79.26|5
1738433410000|2025-02-01 18:10:10|79.86|79.26|79.85|79.25|79.86|79.26|79.85|79.25|2
1738433420000|2025-02-01 18:10:20|79.82|79.22|79.93|79.33|79.96|79.36|79.81|79.21|10
1738433430000|2025-02-01 18:10:30|79.94|79.34|80.04|79.44|80.04|79.44|79.94|79.34|7
1738433440000|2025-02-01 18:10:40|80.01|79.41|80.04|79.44|80.04|79.44|80|79.4|5
1738433450000|2025-02-01 18:10:50|80.05|79.45|80.05|79.45|80.05|79.45|80.05|79.45|1
1738433460000|2025-02-01 18:11:00|80.04|79.44|79.99|79.39|80.04|79.44|79.98|79.38|6
1738433470000|2025-02-01 18:11:10|79.98|79.38|79.98|79.38|79.98|79.38|79.98|79.38|1
1738433480000|2025-02-01 18:11:20|79.99|79.39|80.05|79.45|80.05|79.45|79.99|79.39|3
1738433500000|2025-02-01 18:11:40|80.06|79.46|80.08|79.48|80.09|79.49|80.06|79.46|5
1738433510000|2025-02-01 18:11:50|80.14|79.54|80.06|79.46|80.14|79.54|80.06|79.46|5
1738433520000|2025-02-01 18:12:00|80.08|79.48|80.08|79.48|80.09|79.49|80.06|79.46|6
1738433530000|2025-02-01 18:12:10|80.07|79.47|80.07|79.47|80.07|79.47|80.06|79.46|3
1738433540000|2025-02-01 18:12:20|80.09|79.49|80.08|79.48|80.09|79.49|80.08|79.48|2
1738433550000|2025-02-01 18:12:30|80.07|79.47|80.07|79.47|80.07|79.47|80.07|79.47|1
1738433560000|2025-02-01 18:12:40|80.08|79.48|80.14|79.54|80.14|79.54|80.08|79.48|4
1738433580000|2025-02-01 18:13:00|80.13|79.53|80.1|79.5|80.13|79.53|80.09|79.49|3
1738433590000|2025-02-01 18:13:10|80.09|79.49|80.07|79.47|80.09|79.49|80.07|79.47|2
1738433600000|2025-02-01 18:13:20|80.09|79.49|80.14|79.54|80.14|79.54|80.09|79.49|2
1738433610000|2025-02-01 18:13:30|80.12|79.52|80.15|79.55|80.15|79.55|80.1|79.5|4
1738433620000|2025-02-01 18:13:40|80.16|79.56|80.18|79.58|80.18|79.58|80.16|79.56|3
1738433630000|2025-02-01 18:13:50|80.23|79.63|80.18|79.58|80.24|79.64|80.18|79.58|7
1738433640000|2025-02-01 18:14:00|80.19|79.59|80.19|79.59|80.19|79.59|80.19|79.59|1
1738433650000|2025-02-01 18:14:10|80.18|79.58|80.08|79.48|80.18|79.58|80.08|79.48|6
1738433660000|2025-02-01 18:14:20|80.09|79.49|80.09|79.49|80.09|79.49|80.07|79.47|4
1738433670000|2025-02-01 18:14:30|80.1|79.5|80.12|79.52|80.16|79.56|80.1|79.5|5
1738433690000|2025-02-01 18:14:50|80.09|79.49|80.09|79.49|80.1|79.5|80.09|79.49|3
1738433700000|2025-02-01 18:15:00|80.06|79.46|80.02|79.42|80.06|79.46|80.01|79.41|16
1738433710000|2025-02-01 18:15:10|80.01|79.41|79.93|79.33|80.01|79.41|79.93|79.33|14
1738433720000|2025-02-01 18:15:20|79.95|79.35|79.97|79.37|79.98|79.38|79.92|79.32|15
1738433730000|2025-02-01 18:15:30|79.96|79.36|79.91|79.31|79.98|79.38|79.91|79.31|9
1738433740000|2025-02-01 18:15:40|79.9|79.3|79.98|79.38|79.98|79.38|79.89|79.29|5
1738433750000|2025-02-01 18:15:50|79.97|79.37|79.92|79.32|79.97|79.37|79.92|79.32|8
1738433760000|2025-02-01 18:16:00|79.91|79.31|79.81|79.21|79.91|79.31|79.81|79.21|13
1738433770000|2025-02-01 18:16:10|79.86|79.26|79.83|79.23|79.86|79.26|79.83|79.23|3
1738433780000|2025-02-01 18:16:20|79.82|79.22|79.79|79.19|79.82|79.22|79.79|79.19|4
1738433790000|2025-02-01 18:16:30|79.74|79.14|79.78|79.18|79.79|79.19|79.72|79.12|9
1738433800000|2025-02-01 18:16:40|79.75|79.15|79.72|79.12|79.76|79.16|79.72|79.12|6
1738433810000|2025-02-01 18:16:50|79.73|79.13|79.71|79.11|79.73|79.13|79.71|79.11|3
1738433820000|2025-02-01 18:17:00|79.73|79.13|79.79|79.19|79.79|79.19|79.73|79.13|6
1738433830000|2025-02-01 18:17:10|79.8|79.2|79.8|79.2|79.8|79.2|79.8|79.2|1
1738433840000|2025-02-01 18:17:20|79.81|79.21|79.93|79.33|79.93|79.33|79.81|79.21|8
1738433850000|2025-02-01 18:17:30|79.95|79.35|79.89|79.29|79.95|79.35|79.89|79.29|8
1738433860000|2025-02-01 18:17:40|79.88|79.28|79.87|79.27|79.88|79.28|79.82|79.22|9
1738433870000|2025-02-01 18:17:50|79.86|79.26|79.81|79.21|79.87|79.27|79.81|79.21|7
1738433890000|2025-02-01 18:18:10|79.87|79.27|79.88|79.28|79.88|79.28|79.87|79.27|2
1738433900000|2025-02-01 18:18:20|79.89|79.29|79.92|79.32|79.92|79.32|79.87|79.27|6
1738433910000|2025-02-01 18:18:30|79.95|79.35|79.99|79.39|80|79.4|79.94|79.34|9
1738433920000|2025-02-01 18:18:40|79.98|79.38|79.89|79.29|79.98|79.38|79.89|79.29|8
1738433930000|2025-02-01 18:18:50|79.88|79.28|79.89|79.29|79.89|79.29|79.88|79.28|4
1738433940000|2025-02-01 18:19:00|79.9|79.3|80.06|79.46|80.07|79.47|79.9|79.3|9
1738433950000|2025-02-01 18:19:10|80.05|79.45|80.09|79.49|80.09|79.49|80.01|79.41|7
1738433960000|2025-02-01 18:19:20|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1738433970000|2025-02-01 18:19:30|80.07|79.47|80.13|79.53|80.13|79.53|80.06|79.46|9
1738433980000|2025-02-01 18:19:40|80.12|79.52|80.1|79.5|80.14|79.54|80.1|79.5|10
1738433990000|2025-02-01 18:19:50|80.14|79.54|80.1|79.5|80.14|79.54|80.1|79.5|6
1738434000000|2025-02-01 18:20:00|80.13|79.53|80.06|79.46|80.13|79.53|80.06|79.46|5
1738434010000|2025-02-01 18:20:10|80.07|79.47|79.97|79.37|80.07|79.47|79.97|79.37|7
1738434020000|2025-02-01 18:20:20|80.04|79.44|80.07|79.47|80.07|79.47|80.04|79.44|4
1738434030000|2025-02-01 18:20:30|80.06|79.46|79.99|79.39|80.07|79.47|79.99|79.39|6
1738434040000|2025-02-01 18:20:40|79.98|79.38|80.05|79.45|80.05|79.45|79.98|79.38|6
1738434050000|2025-02-01 18:20:50|80.07|79.47|80|79.4|80.07|79.47|80|79.4|5
1738434060000|2025-02-01 18:21:00|79.99|79.39|79.99|79.39|80|79.4|79.99|79.39|3
1738434080000|2025-02-01 18:21:20|79.98|79.38|79.99|79.39|79.99|79.39|79.98|79.38|2
1738434090000|2025-02-01 18:21:30|79.98|79.38|79.97|79.37|79.98|79.38|79.97|79.37|2
1738434100000|2025-02-01 18:21:40|79.93|79.33|79.92|79.32|79.93|79.33|79.92|79.32|2
1738434110000|2025-02-01 18:21:50|79.91|79.31|79.9|79.3|79.91|79.31|79.9|79.3|2
1738434130000|2025-02-01 18:22:10|79.86|79.26|79.89|79.29|79.89|79.29|79.86|79.26|2
1738434140000|2025-02-01 18:22:20|79.88|79.28|79.89|79.29|79.89|79.29|79.88|79.28|4
1738434150000|2025-02-01 18:22:30|79.9|79.3|79.9|79.3|79.91|79.31|79.9|79.3|3
1738434160000|2025-02-01 18:22:40|79.89|79.29|79.88|79.28|79.89|79.29|79.88|79.28|2
1738434180000|2025-02-01 18:23:00|79.89|79.29|79.98|79.38|79.98|79.38|79.89|79.29|4
1738434190000|2025-02-01 18:23:10|79.99|79.39|80.07|79.47|80.07|79.47|79.99|79.39|5
1738434200000|2025-02-01 18:23:20|80.06|79.46|80|79.4|80.06|79.46|80|79.4|4
1738434210000|2025-02-01 18:23:30|79.99|79.39|79.99|79.39|79.99|79.39|79.96|79.36|4
1738434220000|2025-02-01 18:23:40|79.98|79.38|79.91|79.31|79.98|79.38|79.91|79.31|9
1738434230000|2025-02-01 18:23:50|79.92|79.32|79.95|79.35|79.97|79.37|79.91|79.31|5
1738434240000|2025-02-01 18:24:00|79.94|79.34|79.91|79.31|79.97|79.37|79.91|79.31|8
1738434250000|2025-02-01 18:24:10|79.92|79.32|79.91|79.31|79.92|79.32|79.9|79.3|5
1738434280000|2025-02-01 18:24:40|80|79.4|79.99|79.39|80.01|79.41|79.99|79.39|4
1738434290000|2025-02-01 18:24:50|79.98|79.38|79.97|79.37|79.98|79.38|79.96|79.36|3
1738434300000|2025-02-01 18:25:00|79.99|79.39|79.93|79.33|79.99|79.39|79.93|79.33|4
1738434310000|2025-02-01 18:25:10|79.97|79.37|80.02|79.42|80.06|79.46|79.97|79.37|14
1738434320000|2025-02-01 18:25:20|80.01|79.41|79.96|79.36|80.01|79.41|79.96|79.36|7
1738434330000|2025-02-01 18:25:30|79.93|79.33|79.98|79.38|79.98|79.38|79.91|79.31|8
1738434340000|2025-02-01 18:25:40|79.95|79.35|79.91|79.31|79.95|79.35|79.9|79.3|7
1738434350000|2025-02-01 18:25:50|79.9|79.3|79.92|79.32|79.97|79.37|79.9|79.3|11
1738434360000|2025-02-01 18:26:00|79.91|79.31|79.91|79.31|79.91|79.31|79.9|79.3|3
1738434370000|2025-02-01 18:26:10|79.9|79.3|79.91|79.31|79.91|79.31|79.87|79.27|6
1738434390000|2025-02-01 18:26:30|79.92|79.32|79.96|79.36|79.98|79.38|79.92|79.32|9
1738434400000|2025-02-01 18:26:40|79.95|79.35|79.97|79.37|79.97|79.37|79.94|79.34|4
1738434410000|2025-02-01 18:26:50|79.96|79.36|79.91|79.31|79.96|79.36|79.9|79.3|5
1738434420000|2025-02-01 18:27:00|79.96|79.36|79.96|79.36|79.96|79.36|79.93|79.33|6
1738434430000|2025-02-01 18:27:10|79.93|79.33|79.93|79.33|79.93|79.33|79.93|79.33|1
1738434440000|2025-02-01 18:27:20|79.91|79.31|79.97|79.37|79.98|79.38|79.91|79.31|7
1738434450000|2025-02-01 18:27:30|79.99|79.39|79.98|79.38|80|79.4|79.98|79.38|3
1738434470000|2025-02-01 18:27:50|79.88|79.28|79.83|79.23|79.88|79.28|79.83|79.23|4
1738434480000|2025-02-01 18:28:00|79.84|79.24|79.88|79.28|79.88|79.28|79.84|79.24|3
1738434490000|2025-02-01 18:28:10|79.87|79.27|79.88|79.28|79.88|79.28|79.86|79.26|3
1738434500000|2025-02-01 18:28:20|79.89|79.29|79.89|79.29|79.89|79.29|79.87|79.27|6
1738434510000|2025-02-01 18:28:30|79.87|79.27|79.89|79.29|79.89|79.29|79.87|79.27|2
1738434520000|2025-02-01 18:28:40|79.9|79.3|79.92|79.32|79.97|79.37|79.89|79.29|8
1738434530000|2025-02-01 18:28:50|79.91|79.31|79.99|79.39|80|79.4|79.91|79.31|8
1738434540000|2025-02-01 18:29:00|80|79.4|80.06|79.46|80.06|79.46|80|79.4|5
1738434550000|2025-02-01 18:29:10|80.05|79.45|80.05|79.45|80.05|79.45|80.05|79.45|1
1738434560000|2025-02-01 18:29:20|80.06|79.46|80.04|79.44|80.06|79.46|80|79.4|7
1738434570000|2025-02-01 18:29:30|80.03|79.43|80.01|79.41|80.04|79.44|80.01|79.41|5
1738434580000|2025-02-01 18:29:40|80.02|79.42|80.07|79.47|80.07|79.47|80|79.4|5
1738434590000|2025-02-01 18:29:50|80.06|79.46|80.05|79.45|80.06|79.46|80.04|79.44|4
1738434600000|2025-02-01 18:30:00|80.04|79.44|80|79.4|80.06|79.46|79.98|79.38|10
1738434610000|2025-02-01 18:30:10|80.01|79.41|80.09|79.49|80.09|79.49|80|79.4|9
1738434620000|2025-02-01 18:30:20|80.07|79.47|80.09|79.49|80.09|79.49|80.07|79.47|3
1738434630000|2025-02-01 18:30:30|80.06|79.46|80|79.4|80.08|79.48|79.98|79.38|10
1738434640000|2025-02-01 18:30:40|79.99|79.39|80.07|79.47|80.07|79.47|79.99|79.39|5
1738434650000|2025-02-01 18:30:50|80.09|79.49|80.09|79.49|80.09|79.49|80.09|79.49|1
1738434670000|2025-02-01 18:31:10|80.02|79.42|80.07|79.47|80.07|79.47|80.01|79.41|5
1738434680000|2025-02-01 18:31:20|80.08|79.48|80.08|79.48|80.08|79.48|80.08|79.48|1
1738434690000|2025-02-01 18:31:30|80.07|79.47|80.07|79.47|80.07|79.47|80.07|79.47|1
1738434700000|2025-02-01 18:31:40|80.06|79.46|80.04|79.44|80.09|79.49|80.04|79.44|7
1738434710000|2025-02-01 18:31:50|80|79.4|80|79.4|80|79.4|79.98|79.38|5
1738434720000|2025-02-01 18:32:00|79.99|79.39|80.06|79.46|80.06|79.46|79.99|79.39|6
1738434730000|2025-02-01 18:32:10|80.08|79.48|80.07|79.47|80.08|79.48|80.07|79.47|2
1738434740000|2025-02-01 18:32:20|80.05|79.45|79.99|79.39|80.05|79.45|79.99|79.39|3
1738434750000|2025-02-01 18:32:30|80|79.4|80|79.4|80.05|79.45|80|79.4|8
1738434760000|2025-02-01 18:32:40|79.99|79.39|80|79.4|80.03|79.43|79.97|79.37|8
1738434770000|2025-02-01 18:32:50|80.01|79.41|79.99|79.39|80.04|79.44|79.99|79.39|13
1738434780000|2025-02-01 18:33:00|80|79.4|79.99|79.39|80|79.4|79.98|79.38|4
1738434790000|2025-02-01 18:33:10|79.98|79.38|79.91|79.31|79.98|79.38|79.91|79.31|5
1738434800000|2025-02-01 18:33:20|79.96|79.36|79.82|79.22|79.96|79.36|79.82|79.22|11
1738434810000|2025-02-01 18:33:30|79.81|79.21|79.81|79.21|79.81|79.21|79.81|79.21|1
1738434830000|2025-02-01 18:33:50|79.87|79.27|79.89|79.29|79.89|79.29|79.86|79.26|4
1738434840000|2025-02-01 18:34:00|79.83|79.23|79.81|79.21|79.87|79.27|79.79|79.19|8
1738434850000|2025-02-01 18:34:10|79.8|79.2|79.79|79.19|79.8|79.2|79.78|79.18|4
1738434870000|2025-02-01 18:34:30|79.71|79.11|79.72|79.12|79.72|79.12|79.7|79.1|4
1738434880000|2025-02-01 18:34:40|79.76|79.16|79.8|79.2|79.8|79.2|79.76|79.16|4
1738434890000|2025-02-01 18:34:50|79.78|79.18|79.71|79.11|79.79|79.19|79.71|79.11|8
1738434900000|2025-02-01 18:35:00|79.68|79.08|79.66|79.06|79.7|79.1|79.64|79.04|14
1738434910000|2025-02-01 18:35:10|79.65|79.05|79.6|79|79.65|79.05|79.59|78.99|8
1738434920000|2025-02-01 18:35:20|79.59|78.99|79.59|78.99|79.59|78.99|79.58|78.98|3
1738434930000|2025-02-01 18:35:30|79.58|78.98|79.6|79|79.61|79.01|79.58|78.98|3
1738434940000|2025-02-01 18:35:40|79.59|78.99|79.59|78.99|79.59|78.99|79.59|78.99|1
1738434950000|2025-02-01 18:35:50|79.6|79|79.59|78.99|79.6|79|79.59|78.99|2
1738434960000|2025-02-01 18:36:00|79.6|79|79.52|78.92|79.6|79|79.52|78.92|5
1738434970000|2025-02-01 18:36:10|79.58|78.98|79.59|78.99|79.65|79.05|79.57|78.97|13
1738434980000|2025-02-01 18:36:20|79.6|79|79.58|78.98|79.6|79|79.52|78.92|4
1738434990000|2025-02-01 18:36:30|79.55|78.95|79.58|78.98|79.58|78.98|79.55|78.95|3
1738435000000|2025-02-01 18:36:40|79.61|79.01|79.61|79.01|79.65|79.05|79.61|79.01|6
1738435010000|2025-02-01 18:36:50|79.66|79.06|79.7|79.1|79.7|79.1|79.66|79.06|3
1738435020000|2025-02-01 18:37:00|79.69|79.09|79.6|79|79.69|79.09|79.59|78.99|14
1738435030000|2025-02-01 18:37:10|79.59|78.99|79.51|78.91|79.61|79.01|79.49|78.89|15
1738435040000|2025-02-01 18:37:20|79.49|78.89|79.43|78.83|79.49|78.89|79.43|78.83|6
1738435050000|2025-02-01 18:37:30|79.44|78.84|79.46|78.86|79.46|78.86|79.44|78.84|2
1738435070000|2025-02-01 18:37:50|79.47|78.87|79.48|78.88|79.48|78.88|79.47|78.87|2
1738435080000|2025-02-01 18:38:00|79.47|78.87|79.48|78.88|79.49|78.89|79.47|78.87|4
1738435090000|2025-02-01 18:38:10|79.49|78.89|79.49|78.89|79.49|78.89|79.49|78.89|1
1738435100000|2025-02-01 18:38:20|79.51|78.91|79.51|78.91|79.55|78.95|79.51|78.91|4
1738435110000|2025-02-01 18:38:30|79.52|78.92|79.47|78.87|79.52|78.92|79.47|78.87|5
1738435120000|2025-02-01 18:38:40|79.48|78.88|79.47|78.87|79.49|78.89|79.47|78.87|4
1738435130000|2025-02-01 18:38:50|79.48|78.88|79.49|78.89|79.49|78.89|79.47|78.87|4
1738435140000|2025-02-01 18:39:00|79.47|78.87|79.42|78.82|79.47|78.87|79.42|78.82|6
1738435150000|2025-02-01 18:39:10|79.43|78.83|79.42|78.82|79.45|78.85|79.42|78.82|6
1738435160000|2025-02-01 18:39:20|79.41|78.81|79.46|78.86|79.47|78.87|79.41|78.81|5
1738435170000|2025-02-01 18:39:30|79.47|78.87|79.46|78.86|79.47|78.87|79.46|78.86|4
1738435180000|2025-02-01 18:39:40|79.45|78.85|79.42|78.82|79.45|78.85|79.4|78.8|5
1738435190000|2025-02-01 18:39:50|79.43|78.83|79.43|78.83|79.46|78.86|79.43|78.83|5
1738435200000|2025-02-01 18:40:00|79.45|78.85|79.4|78.8|79.45|78.85|79.4|78.8|5
1738435210000|2025-02-01 18:40:10|79.39|78.79|79.39|78.79|79.39|78.79|79.39|78.79|1
1738435220000|2025-02-01 18:40:20|79.42|78.82|79.42|78.82|79.43|78.83|79.38|78.78|6
1738435230000|2025-02-01 18:40:30|79.43|78.83|79.46|78.86|79.48|78.88|79.43|78.83|5
1738435240000|2025-02-01 18:40:40|79.45|78.85|79.45|78.85|79.45|78.85|79.45|78.85|1
1738435250000|2025-02-01 18:40:50|79.44|78.84|79.44|78.84|79.44|78.84|79.44|78.84|1
1738435270000|2025-02-01 18:41:10|79.59|78.99|79.58|78.98|79.59|78.99|79.58|78.98|2
1738435280000|2025-02-01 18:41:20|79.56|78.96|79.49|78.89|79.56|78.96|79.49|78.89|8
1738435290000|2025-02-01 18:41:30|79.48|78.88|79.48|78.88|79.48|78.88|79.48|78.88|1
1738435300000|2025-02-01 18:41:40|79.47|78.87|79.47|78.87|79.47|78.87|79.47|78.87|1
1738435310000|2025-02-01 18:41:50|79.46|78.86|79.45|78.85|79.46|78.86|79.45|78.85|2
1738435320000|2025-02-01 18:42:00|79.42|78.82|79.46|78.86|79.47|78.87|79.41|78.81|6
1738435330000|2025-02-01 18:42:10|79.47|78.87|79.51|78.91|79.53|78.93|79.47|78.87|6
1738435340000|2025-02-01 18:42:20|79.5|78.9|79.47|78.87|79.5|78.9|79.47|78.87|4
1738435350000|2025-02-01 18:42:30|79.48|78.88|79.46|78.86|79.48|78.88|79.46|78.86|3
1738435370000|2025-02-01 18:42:50|79.45|78.85|79.5|78.9|79.51|78.91|79.45|78.85|5
1738435380000|2025-02-01 18:43:00|79.49|78.89|79.5|78.9|79.52|78.92|79.49|78.89|5
1738435390000|2025-02-01 18:43:10|79.46|78.86|79.48|78.88|79.49|78.89|79.46|78.86|7
1738435400000|2025-02-01 18:43:20|79.47|78.87|79.46|78.86|79.47|78.87|79.46|78.86|2
1738435410000|2025-02-01 18:43:30|79.47|78.87|79.48|78.88|79.49|78.89|79.47|78.87|6
1738435420000|2025-02-01 18:43:40|79.5|78.9|79.55|78.95|79.56|78.96|79.5|78.9|5
1738435430000|2025-02-01 18:43:50|79.56|78.96|79.57|78.97|79.57|78.97|79.56|78.96|2
1738435440000|2025-02-01 18:44:00|79.59|78.99|79.62|79.02|79.65|79.05|79.59|78.99|8
1738435460000|2025-02-01 18:44:20|79.61|79.01|79.69|79.09|79.69|79.09|79.61|79.01|5
1738435470000|2025-02-01 18:44:30|79.68|79.08|79.67|79.07|79.68|79.08|79.66|79.06|5
1738435480000|2025-02-01 18:44:40|79.68|79.08|79.65|79.05|79.68|79.08|79.65|79.05|4
1738435490000|2025-02-01 18:44:50|79.62|79.02|79.58|78.98|79.62|79.02|79.58|78.98|4
1738435500000|2025-02-01 18:45:00|79.57|78.97|79.59|78.99|79.61|79.01|79.57|78.97|6
1738435510000|2025-02-01 18:45:10|79.64|79.04|79.61|79.01|79.64|79.04|79.61|79.01|9
1738435520000|2025-02-01 18:45:20|79.59|78.99|79.67|79.07|79.67|79.07|79.59|78.99|8
1738435530000|2025-02-01 18:45:30|79.66|79.06|79.73|79.13|79.74|79.14|79.65|79.05|8
1738435540000|2025-02-01 18:45:40|79.71|79.11|79.7|79.1|79.71|79.11|79.69|79.09|6
1738435550000|2025-02-01 18:45:50|79.71|79.11|79.74|79.14|79.75|79.15|79.7|79.1|7
1738435560000|2025-02-01 18:46:00|79.7|79.1|79.67|79.07|79.72|79.12|79.67|79.07|8
1738435570000|2025-02-01 18:46:10|79.66|79.06|79.68|79.08|79.68|79.08|79.66|79.06|2
1738435580000|2025-02-01 18:46:20|79.67|79.07|79.61|79.01|79.67|79.07|79.61|79.01|7
1738435590000|2025-02-01 18:46:30|79.6|79|79.61|79.01|79.62|79.02|79.6|79|4
1738435600000|2025-02-01 18:46:40|79.6|79|79.57|78.97|79.6|79|79.57|78.97|4
1738435610000|2025-02-01 18:46:50|79.53|78.93|79.5|78.9|79.53|78.93|79.49|78.89|8
1738435620000|2025-02-01 18:47:00|79.52|78.92|79.48|78.88|79.52|78.92|79.48|78.88|4
1738435630000|2025-02-01 18:47:10|79.47|78.87|79.46|78.86|79.47|78.87|79.4|78.8|5
1738435640000|2025-02-01 18:47:20|79.47|78.87|79.42|78.82|79.47|78.87|79.42|78.82|5
1738435660000|2025-02-01 18:47:40|79.4|78.8|79.39|78.79|79.4|78.8|79.39|78.79|2
1738435670000|2025-02-01 18:47:50|79.36|78.76|79.38|78.78|79.38|78.78|79.36|78.76|2
1738435680000|2025-02-01 18:48:00|79.35|78.75|79.42|78.82|79.42|78.82|79.35|78.75|5
1738435690000|2025-02-01 18:48:10|79.41|78.81|79.4|78.8|79.41|78.81|79.39|78.79|6
1738435700000|2025-02-01 18:48:20|79.38|78.78|79.38|78.78|79.38|78.78|79.38|78.78|1
1738435710000|2025-02-01 18:48:30|79.37|78.77|79.31|78.71|79.37|78.77|79.31|78.71|6
1738435720000|2025-02-01 18:48:40|79.3|78.7|79.28|78.68|79.3|78.7|79.28|78.68|5
1738435730000|2025-02-01 18:48:50|79.27|78.67|79.27|78.67|79.27|78.67|79.27|78.67|1
1738435740000|2025-02-01 18:49:00|79.24|78.64|79.29|78.69|79.3|78.7|79.24|78.64|9
1738435750000|2025-02-01 18:49:10|79.3|78.7|79.29|78.69|79.31|78.71|79.26|78.66|7
1738435760000|2025-02-01 18:49:20|79.3|78.7|79.3|78.7|79.3|78.7|79.3|78.7|1
1738435770000|2025-02-01 18:49:30|79.29|78.69|79.33|78.73|79.33|78.73|79.29|78.69|3
1738435780000|2025-02-01 18:49:40|79.32|78.72|79.31|78.71|79.32|78.72|79.31|78.71|2
1738435790000|2025-02-01 18:49:50|79.32|78.72|79.31|78.71|79.33|78.73|79.31|78.71|4
1738435800000|2025-02-01 18:50:00|79.3|78.7|79.28|78.68|79.3|78.7|79.27|78.67|4
1738435810000|2025-02-01 18:50:10|79.3|78.7|79.32|78.72|79.37|78.77|79.3|78.7|7
1738435820000|2025-02-01 18:50:20|79.31|78.71|79.32|78.72|79.34|78.74|79.31|78.71|3
1738435830000|2025-02-01 18:50:30|79.33|78.73|79.34|78.74|79.38|78.78|79.31|78.71|7
1738435840000|2025-02-01 18:50:40|79.33|78.73|79.32|78.72|79.34|78.74|79.32|78.72|4
1738435870000|2025-02-01 18:51:10|79.34|78.74|79.31|78.71|79.35|78.75|79.31|78.71|6
1738435880000|2025-02-01 18:51:20|79.3|78.7|79.29|78.69|79.3|78.7|79.27|78.67|3
1738435890000|2025-02-01 18:51:30|79.3|78.7|79.29|78.69|79.3|78.7|79.29|78.69|2
1738435900000|2025-02-01 18:51:40|79.28|78.68|79.31|78.71|79.35|78.75|79.28|78.68|9
1738435920000|2025-02-01 18:52:00|79.32|78.72|79.3|78.7|79.37|78.77|79.3|78.7|11
1738435930000|2025-02-01 18:52:10|79.29|78.69|79.29|78.69|79.31|78.71|79.29|78.69|4
1738435940000|2025-02-01 18:52:20|79.28|78.68|79.29|78.69|79.29|78.69|79.27|78.67|4
1738435950000|2025-02-01 18:52:30|79.32|78.72|79.3|78.7|79.32|78.72|79.29|78.69|3
1738435960000|2025-02-01 18:52:40|79.29|78.69|79.28|78.68|79.3|78.7|79.28|78.68|3
1738435970000|2025-02-01 18:52:50|79.27|78.67|79.27|78.67|79.27|78.67|79.27|78.67|1
1738435980000|2025-02-01 18:53:00|79.26|78.66|79.27|78.67|79.27|78.67|79.26|78.66|2
1738435990000|2025-02-01 18:53:10|79.24|78.64|79.14|78.54|79.26|78.66|79.14|78.54|13
1738436000000|2025-02-01 18:53:20|79.13|78.53|79.12|78.52|79.14|78.54|79.11|78.51|6
1738436010000|2025-02-01 18:53:30|79.13|78.53|79.11|78.51|79.13|78.53|79.11|78.51|3
1738436020000|2025-02-01 18:53:40|79.09|78.49|79.11|78.51|79.11|78.51|79.09|78.49|4
1738436030000|2025-02-01 18:53:50|79.1|78.5|79.1|78.5|79.11|78.51|79.1|78.5|5
1738436040000|2025-02-01 18:54:00|79.09|78.49|79.09|78.49|79.09|78.49|79.09|78.49|1
1738436060000|2025-02-01 18:54:20|79.11|78.51|79.1|78.5|79.11|78.51|79.1|78.5|2
1738436070000|2025-02-01 18:54:30|79.18|78.58|79.13|78.53|79.19|78.59|79.13|78.53|9
1738436080000|2025-02-01 18:54:40|79.12|78.52|79.12|78.52|79.13|78.53|79.1|78.5|4
1738436090000|2025-02-01 18:54:50|79.13|78.53|79.16|78.56|79.16|78.56|79.13|78.53|2
1738436100000|2025-02-01 18:55:00|79.15|78.55|79.21|78.61|79.21|78.61|79.13|78.53|11
1738436110000|2025-02-01 18:55:10|79.22|78.62|79.2|78.6|79.25|78.65|79.2|78.6|10
1738436120000|2025-02-01 18:55:20|79.18|78.58|79.15|78.55|79.19|78.59|79.15|78.55|4
1738436130000|2025-02-01 18:55:30|79.16|78.56|79.12|78.52|79.16|78.56|79.12|78.52|6
1738436140000|2025-02-01 18:55:40|79.11|78.51|79.11|78.51|79.11|78.51|79.11|78.51|1
1738436150000|2025-02-01 18:55:50|79.06|78.46|79.09|78.49|79.1|78.5|79.06|78.46|3
1738436160000|2025-02-01 18:56:00|79.1|78.5|79.2|78.6|79.2|78.6|79.1|78.5|8
1738436170000|2025-02-01 18:56:10|79.19|78.59|79.23|78.63|79.23|78.63|79.13|78.53|9
1738436180000|2025-02-01 18:56:20|79.21|78.61|79.2|78.6|79.21|78.61|79.2|78.6|4
1738436190000|2025-02-01 18:56:30|79.19|78.59|79.12|78.52|79.19|78.59|79.12|78.52|8
1738436200000|2025-02-01 18:56:40|79.11|78.51|79.1|78.5|79.12|78.52|79.1|78.5|4
1738436210000|2025-02-01 18:56:50|79.09|78.49|79.02|78.42|79.09|78.49|79.02|78.42|5
1738436220000|2025-02-01 18:57:00|78.99|78.39|79.01|78.41|79.01|78.41|78.99|78.39|2
1738436230000|2025-02-01 18:57:10|79.02|78.42|79.02|78.42|79.03|78.43|79|78.4|4
1738436240000|2025-02-01 18:57:20|79.01|78.41|79.01|78.41|79.02|78.42|79.01|78.41|3
1738436260000|2025-02-01 18:57:40|79.04|78.44|79.09|78.49|79.09|78.49|79.03|78.43|7
1738436270000|2025-02-01 18:57:50|79.08|78.48|79.08|78.48|79.08|78.48|79.08|78.48|1
1738436280000|2025-02-01 18:58:00|79.07|78.47|79.08|78.48|79.09|78.49|79.07|78.47|4
1738436300000|2025-02-01 18:58:20|79.12|78.52|79.25|78.65|79.25|78.65|79.11|78.51|13
1738436310000|2025-02-01 18:58:30|79.26|78.66|79.3|78.7|79.3|78.7|79.26|78.66|4
1738436320000|2025-02-01 18:58:40|79.31|78.71|79.23|78.63|79.31|78.71|79.22|78.62|6
1738436330000|2025-02-01 18:58:50|79.22|78.62|79.21|78.61|79.22|78.62|79.2|78.6|4
1738436340000|2025-02-01 18:59:00|79.2|78.6|79.19|78.59|79.2|78.6|79.19|78.59|2
1738436350000|2025-02-01 18:59:10|79.18|78.58|79.19|78.59|79.21|78.61|79.18|78.58|7
1738436360000|2025-02-01 18:59:20|79.18|78.58|79.18|78.58|79.18|78.58|79.18|78.58|1
1738436370000|2025-02-01 18:59:30|79.17|78.57|79.17|78.57|79.18|78.58|79.17|78.57|3
1738436390000|2025-02-01 18:59:50|79.16|78.56|79.14|78.54|79.16|78.56|79.11|78.51|8
1738436400000|2025-02-01 19:00:00|79.18|78.58|79.14|78.54|79.18|78.58|79.14|78.54|5
1738436410000|2025-02-01 19:00:10|79.13|78.53|79.16|78.56|79.16|78.56|79.11|78.51|6
1738436420000|2025-02-01 19:00:20|79.15|78.55|79.18|78.58|79.19|78.59|79.15|78.55|5
1738436430000|2025-02-01 19:00:30|79.19|78.59|79.19|78.59|79.23|78.63|79.19|78.59|8
1738436450000|2025-02-01 19:00:50|79.18|78.58|79.18|78.58|79.18|78.58|79.11|78.51|7
1738436460000|2025-02-01 19:01:00|79.17|78.57|79.12|78.52|79.17|78.57|79.11|78.51|6
1738436470000|2025-02-01 19:01:10|79.11|78.51|79.1|78.5|79.11|78.51|79.07|78.47|5
1738436480000|2025-02-01 19:01:20|79.11|78.51|79.12|78.52|79.17|78.57|79.11|78.51|6
1738436490000|2025-02-01 19:01:30|79.11|78.51|79.09|78.49|79.11|78.51|79.09|78.49|5
1738436500000|2025-02-01 19:01:40|79.08|78.48|79.02|78.42|79.08|78.48|79.02|78.42|5
1738436510000|2025-02-01 19:01:50|79.04|78.44|79.02|78.42|79.08|78.48|79.02|78.42|8
1738436520000|2025-02-01 19:02:00|79.01|78.41|78.98|78.38|79.02|78.42|78.98|78.38|6
1738436530000|2025-02-01 19:02:10|78.93|78.33|78.88|78.28|78.93|78.33|78.88|78.28|6
1738436540000|2025-02-01 19:02:20|78.87|78.27|78.87|78.27|78.87|78.27|78.87|78.27|1
1738436550000|2025-02-01 19:02:30|78.86|78.26|78.86|78.26|78.86|78.26|78.86|78.26|1
1738436560000|2025-02-01 19:02:40|78.85|78.25|78.85|78.25|78.85|78.25|78.85|78.25|1
1738436570000|2025-02-01 19:02:50|78.87|78.27|78.89|78.29|78.9|78.3|78.87|78.27|3
1738436580000|2025-02-01 19:03:00|78.87|78.27|78.81|78.21|78.87|78.27|78.81|78.21|6
1738436590000|2025-02-01 19:03:10|78.8|78.2|78.79|78.19|78.8|78.2|78.77|78.17|4
1738436600000|2025-02-01 19:03:20|78.77|78.17|78.79|78.19|78.79|78.19|78.77|78.17|3
1738436610000|2025-02-01 19:03:30|78.82|78.22|78.79|78.19|78.83|78.23|78.78|78.18|11
1738436620000|2025-02-01 19:03:40|78.78|78.18|78.78|78.18|78.79|78.19|78.78|78.18|3
1738436650000|2025-02-01 19:04:10|78.77|78.17|78.76|78.16|78.79|78.19|78.76|78.16|8
1738436660000|2025-02-01 19:04:20|78.75|78.15|78.76|78.16|78.8|78.2|78.75|78.15|9
1738436670000|2025-02-01 19:04:30|78.75|78.15|78.75|78.15|78.75|78.15|78.75|78.15|1
1738436680000|2025-02-01 19:04:40|78.76|78.16|78.8|78.2|78.8|78.2|78.76|78.16|3
1738436690000|2025-02-01 19:04:50|78.79|78.19|78.76|78.16|78.79|78.19|78.76|78.16|4
1738436700000|2025-02-01 19:05:00|78.77|78.17|78.79|78.19|78.81|78.21|78.77|78.17|8
1738436710000|2025-02-01 19:05:10|78.78|78.18|78.74|78.14|78.78|78.18|78.73|78.13|5
1738436720000|2025-02-01 19:05:20|78.73|78.13|78.82|78.22|78.83|78.23|78.73|78.13|10
1738436730000|2025-02-01 19:05:30|78.81|78.21|78.79|78.19|78.83|78.23|78.79|78.19|11
1738436740000|2025-02-01 19:05:40|78.78|78.18|78.77|78.17|78.79|78.19|78.77|78.17|4
1738436750000|2025-02-01 19:05:50|78.74|78.14|78.73|78.13|78.74|78.14|78.73|78.13|2
1738436760000|2025-02-01 19:06:00|78.74|78.14|78.81|78.21|78.81|78.21|78.74|78.14|7
1738436770000|2025-02-01 19:06:10|78.83|78.23|78.87|78.27|78.87|78.27|78.8|78.2|7
1738436780000|2025-02-01 19:06:20|78.9|78.3|78.97|78.37|78.97|78.37|78.9|78.3|11
1738436790000|2025-02-01 19:06:30|78.96|78.36|78.96|78.36|78.98|78.38|78.96|78.36|5
1738436800000|2025-02-01 19:06:40|78.93|78.33|78.91|78.31|78.95|78.35|78.9|78.3|10
1738436810000|2025-02-01 19:06:50|78.89|78.29|78.83|78.23|78.9|78.3|78.83|78.23|6
1738436820000|2025-02-01 19:07:00|78.82|78.22|78.81|78.21|78.83|78.23|78.8|78.2|7
1738436830000|2025-02-01 19:07:10|78.82|78.22|78.82|78.22|78.82|78.22|78.82|78.22|1
1738436840000|2025-02-01 19:07:20|78.79|78.19|78.79|78.19|78.79|78.19|78.79|78.19|1
1738436850000|2025-02-01 19:07:30|78.78|78.18|78.78|78.18|78.78|78.18|78.78|78.18|1
1738436860000|2025-02-01 19:07:40|78.77|78.17|78.73|78.13|78.77|78.17|78.73|78.13|3
1738436870000|2025-02-01 19:07:50|78.75|78.15|78.75|78.15|78.77|78.17|78.75|78.15|4
1738436880000|2025-02-01 19:08:00|78.74|78.14|78.77|78.17|78.78|78.18|78.74|78.14|4
1738436890000|2025-02-01 19:08:10|78.76|78.16|78.75|78.15|78.76|78.16|78.75|78.15|2
1738436900000|2025-02-01 19:08:20|78.76|78.16|78.75|78.15|78.76|78.16|78.75|78.15|2
1738436910000|2025-02-01 19:08:30|78.77|78.17|78.75|78.15|78.78|78.18|78.75|78.15|7
1738436920000|2025-02-01 19:08:40|78.76|78.16|78.85|78.25|78.85|78.25|78.76|78.16|4
1738436930000|2025-02-01 19:08:50|78.84|78.24|78.87|78.27|78.87|78.27|78.79|78.19|8
1738436940000|2025-02-01 19:09:00|78.86|78.26|78.91|78.31|78.93|78.33|78.85|78.25|12
1738436950000|2025-02-01 19:09:10|78.89|78.29|78.86|78.26|78.89|78.29|78.86|78.26|4
1738436960000|2025-02-01 19:09:20|78.85|78.25|78.85|78.25|78.85|78.25|78.85|78.25|1
1738436970000|2025-02-01 19:09:30|78.86|78.26|78.88|78.28|78.88|78.28|78.85|78.25|4
1738436980000|2025-02-01 19:09:40|78.87|78.27|78.86|78.26|78.87|78.27|78.86|78.26|2
1738436990000|2025-02-01 19:09:50|78.85|78.25|78.88|78.28|78.89|78.29|78.85|78.25|5
1738437000000|2025-02-01 19:10:00|78.87|78.27|78.85|78.25|78.87|78.27|78.85|78.25|5
1738437010000|2025-02-01 19:10:10|78.82|78.22|78.83|78.23|78.83|78.23|78.82|78.22|2
1738437020000|2025-02-01 19:10:20|78.86|78.26|78.84|78.24|78.86|78.26|78.84|78.24|3
1738437040000|2025-02-01 19:10:40|78.93|78.33|78.93|78.33|78.93|78.33|78.93|78.33|1
1738437050000|2025-02-01 19:10:50|78.89|78.29|78.88|78.28|78.89|78.29|78.88|78.28|2
1738437060000|2025-02-01 19:11:00|78.87|78.27|78.82|78.22|78.87|78.27|78.8|78.2|9
1738437070000|2025-02-01 19:11:10|78.8|78.2|78.75|78.15|78.81|78.21|78.75|78.15|8
1738437080000|2025-02-01 19:11:20|78.76|78.16|78.75|78.15|78.77|78.17|78.75|78.15|4
1738437090000|2025-02-01 19:11:30|78.78|78.18|78.78|78.18|78.79|78.19|78.78|78.18|3
1738437100000|2025-02-01 19:11:40|78.77|78.17|78.77|78.17|78.77|78.17|78.77|78.17|1
1738437110000|2025-02-01 19:11:50|78.76|78.16|78.76|78.16|78.77|78.17|78.76|78.16|3
1738437120000|2025-02-01 19:12:00|78.78|78.18|78.72|78.12|78.78|78.18|78.72|78.12|10
1738437140000|2025-02-01 19:12:20|78.73|78.13|78.72|78.12|78.73|78.13|78.72|78.12|4
1738437150000|2025-02-01 19:12:30|78.74|78.14|78.72|78.12|78.74|78.14|78.72|78.12|3
1738437160000|2025-02-01 19:12:40|78.71|78.11|78.71|78.11|78.71|78.11|78.71|78.11|1
1738437170000|2025-02-01 19:12:50|78.67|78.07|78.67|78.07|78.68|78.08|78.66|78.06|5
1738437180000|2025-02-01 19:13:00|78.68|78.08|78.66|78.06|78.68|78.08|78.66|78.06|3
1738437190000|2025-02-01 19:13:10|78.67|78.07|78.68|78.08|78.68|78.08|78.67|78.07|2
1738437200000|2025-02-01 19:13:20|78.69|78.09|78.7|78.1|78.7|78.1|78.69|78.09|2
1738437210000|2025-02-01 19:13:30|78.69|78.09|78.69|78.09|78.71|78.11|78.69|78.09|4
1738437240000|2025-02-01 19:14:00|78.68|78.08|78.78|78.18|78.79|78.19|78.68|78.08|7
1738437250000|2025-02-01 19:14:10|78.77|78.17|78.78|78.18|78.78|78.18|78.77|78.17|2
1738437260000|2025-02-01 19:14:20|78.77|78.17|78.76|78.16|78.77|78.17|78.76|78.16|2
1738437270000|2025-02-01 19:14:30|78.74|78.14|78.66|78.06|78.74|78.14|78.66|78.06|10
1738437280000|2025-02-01 19:14:40|78.65|78.05|78.59|77.99|78.65|78.05|78.57|77.97|8
1738437290000|2025-02-01 19:14:50|78.57|77.97|78.6|78|78.6|78|78.57|77.97|3
1738437300000|2025-02-01 19:15:00|78.59|77.99|78.59|77.99|78.6|78|78.59|77.99|3
1738437310000|2025-02-01 19:15:10|78.6|78|78.59|77.99|78.6|78|78.59|77.99|2
1738437320000|2025-02-01 19:15:20|78.6|78|78.59|77.99|78.6|78|78.58|77.98|7
1738437330000|2025-02-01 19:15:30|78.61|78.01|78.66|78.06|78.68|78.08|78.61|78.01|6
1738437340000|2025-02-01 19:15:40|78.64|78.04|78.6|78|78.64|78.04|78.59|77.99|6
1738437350000|2025-02-01 19:15:50|78.59|77.99|78.56|77.96|78.6|78|78.52|77.92|8
1738437360000|2025-02-01 19:16:00|78.58|77.98|78.65|78.05|78.66|78.06|78.58|77.98|11
1738437370000|2025-02-01 19:16:10|78.66|78.06|78.71|78.11|78.74|78.14|78.66|78.06|8
1738437380000|2025-02-01 19:16:20|78.7|78.1|78.72|78.12|78.72|78.12|78.69|78.09|3
1738437390000|2025-02-01 19:16:30|78.73|78.13|78.84|78.24|78.84|78.24|78.73|78.13|11
1738437400000|2025-02-01 19:16:40|78.83|78.23|78.86|78.26|78.86|78.26|78.83|78.23|4
1738437410000|2025-02-01 19:16:50|78.87|78.27|78.82|78.22|78.87|78.27|78.82|78.22|6
1738437420000|2025-02-01 19:17:00|78.81|78.21|78.8|78.2|78.81|78.21|78.79|78.19|3
1738437430000|2025-02-01 19:17:10|78.77|78.17|78.74|78.14|78.78|78.18|78.74|78.14|4
1738437440000|2025-02-01 19:17:20|78.75|78.15|78.76|78.16|78.77|78.17|78.75|78.15|3
1738437450000|2025-02-01 19:17:30|78.71|78.11|78.68|78.08|78.71|78.11|78.68|78.08|4
1738437460000|2025-02-01 19:17:40|78.69|78.09|78.69|78.09|78.69|78.09|78.69|78.09|1
1738437470000|2025-02-01 19:17:50|78.68|78.08|78.69|78.09|78.69|78.09|78.68|78.08|2
1738437480000|2025-02-01 19:18:00|78.7|78.1|78.59|77.99|78.71|78.11|78.59|77.99|12
1738437490000|2025-02-01 19:18:10|78.6|78|78.58|77.98|78.62|78.02|78.58|77.98|8
1738437500000|2025-02-01 19:18:20|78.57|77.97|78.6|78|78.6|78|78.49|77.89|20
1738437510000|2025-02-01 19:18:30|78.58|77.98|78.58|77.98|78.59|77.99|78.57|77.97|5
1738437520000|2025-02-01 19:18:40|78.57|77.97|78.5|77.9|78.57|77.97|78.49|77.89|10
1738437530000|2025-02-01 19:18:50|78.49|77.89|78.49|77.89|78.49|77.89|78.49|77.89|1
1738437540000|2025-02-01 19:19:00|78.45|77.85|78.5|77.9|78.52|77.92|78.45|77.85|13
1738437550000|2025-02-01 19:19:10|78.47|77.87|78.45|77.85|78.48|77.88|78.45|77.85|5
1738437560000|2025-02-01 19:19:20|78.5|77.9|78.49|77.89|78.5|77.9|78.48|77.88|8
1738437570000|2025-02-01 19:19:30|78.48|77.88|78.48|77.88|78.48|77.88|78.48|77.88|1
1738437580000|2025-02-01 19:19:40|78.45|77.85|78.46|77.86|78.46|77.86|78.45|77.85|2
1738437590000|2025-02-01 19:19:50|78.47|77.87|78.48|77.88|78.51|77.91|78.47|77.87|5
1738437610000|2025-02-01 19:20:10|78.47|77.87|78.47|77.87|78.47|77.87|78.47|77.87|1
1738437630000|2025-02-01 19:20:30|78.51|77.91|78.5|77.9|78.52|77.92|78.47|77.87|5
1738437640000|2025-02-01 19:20:40|78.51|77.91|78.49|77.89|78.51|77.91|78.49|77.89|3
1738437650000|2025-02-01 19:20:50|78.51|77.91|78.51|77.91|78.53|77.93|78.51|77.91|6
1738437660000|2025-02-01 19:21:00|78.56|77.96|78.51|77.91|78.56|77.96|78.5|77.9|6
1738437670000|2025-02-01 19:21:10|78.5|77.9|78.48|77.88|78.51|77.91|78.48|77.88|5
1738437680000|2025-02-01 19:21:20|78.45|77.85|78.47|77.87|78.48|77.88|78.45|77.85|9
1738437690000|2025-02-01 19:21:30|78.48|77.88|78.41|77.81|78.48|77.88|78.41|77.81|6
1738437700000|2025-02-01 19:21:40|78.44|77.84|78.41|77.81|78.44|77.84|78.41|77.81|4
1738437710000|2025-02-01 19:21:50|78.47|77.87|78.48|77.88|78.48|77.88|78.47|77.87|2
1738437720000|2025-02-01 19:22:00|78.49|77.89|78.5|77.9|78.51|77.91|78.49|77.89|6
1738437730000|2025-02-01 19:22:10|78.49|77.89|78.5|77.9|78.5|77.9|78.47|77.87|6
1738437740000|2025-02-01 19:22:20|78.49|77.89|78.6|78|78.6|78|78.49|77.89|9
1738437750000|2025-02-01 19:22:30|78.59|77.99|78.58|77.98|78.6|78|78.57|77.97|7
1738437760000|2025-02-01 19:22:40|78.59|77.99|78.6|78|78.65|78.05|78.58|77.98|10
1738437770000|2025-02-01 19:22:50|78.59|77.99|78.51|77.91|78.59|77.99|78.51|77.91|5
1738437780000|2025-02-01 19:23:00|78.5|77.9|78.49|77.89|78.51|77.91|78.49|77.89|4
1738437790000|2025-02-01 19:23:10|78.5|77.9|78.52|77.92|78.52|77.92|78.5|77.9|4
1738437800000|2025-02-01 19:23:20|78.51|77.91|78.48|77.88|78.51|77.91|78.48|77.88|4
1738437810000|2025-02-01 19:23:30|78.49|77.89|78.49|77.89|78.49|77.89|78.49|77.89|1
1738437820000|2025-02-01 19:23:40|78.43|77.83|78.41|77.81|78.43|77.83|78.41|77.81|2
1738437830000|2025-02-01 19:23:50|78.4|77.8|78.4|77.8|78.41|77.81|78.38|77.78|5
1738437840000|2025-02-01 19:24:00|78.41|77.81|78.4|77.8|78.42|77.82|78.4|77.8|7
1738437850000|2025-02-01 19:24:10|78.41|77.81|78.41|77.81|78.42|77.82|78.4|77.8|4
1738437860000|2025-02-01 19:24:20|78.42|77.82|78.39|77.79|78.42|77.82|78.39|77.79|3
1738437870000|2025-02-01 19:24:30|78.4|77.8|78.4|77.8|78.4|77.8|78.4|77.8|1
1738437880000|2025-02-01 19:24:40|78.39|77.79|78.49|77.89|78.49|77.89|78.39|77.79|10
1738437890000|2025-02-01 19:24:50|78.48|77.88|78.4|77.8|78.5|77.9|78.4|77.8|10
1738437900000|2025-02-01 19:25:00|78.39|77.79|78.39|77.79|78.39|77.79|78.39|77.79|1
1738437910000|2025-02-01 19:25:10|78.34|77.74|78.33|77.73|78.37|77.77|78.33|77.73|9
1738437920000|2025-02-01 19:25:20|78.32|77.72|78.25|77.65|78.32|77.72|78.25|77.65|8
1738437930000|2025-02-01 19:25:30|78.23|77.63|78.21|77.61|78.23|77.63|78.19|77.59|5
1738437940000|2025-02-01 19:25:40|78.22|77.62|78.23|77.63|78.27|77.67|78.21|77.61|8
1738437950000|2025-02-01 19:25:50|78.19|77.59|78.19|77.59|78.22|77.62|78.19|77.59|6
1738437960000|2025-02-01 19:26:00|78.2|77.6|78.2|77.6|78.2|77.6|78.18|77.58|3
1738437970000|2025-02-01 19:26:10|78.21|77.61|78.18|77.58|78.22|77.62|78.15|77.55|12
1738437980000|2025-02-01 19:26:20|78.19|77.59|78.19|77.59|78.21|77.61|78.18|77.58|4
1738437990000|2025-02-01 19:26:30|78.18|77.58|78.17|77.57|78.18|77.58|78.17|77.57|2
1738438000000|2025-02-01 19:26:40|78.2|77.6|78.2|77.6|78.21|77.61|78.19|77.59|5
1738438020000|2025-02-01 19:27:00|78.19|77.59|78.18|77.58|78.19|77.59|78.18|77.58|2
1738438030000|2025-02-01 19:27:10|78.19|77.59|78.17|77.57|78.19|77.59|78.17|77.57|3
1738438040000|2025-02-01 19:27:20|78.18|77.58|78.19|77.59|78.2|77.6|78.18|77.58|4
1738438050000|2025-02-01 19:27:30|78.18|77.58|78.18|77.58|78.18|77.58|78.18|77.58|1
1738438060000|2025-02-01 19:27:40|78.17|77.57|78.17|77.57|78.17|77.57|78.17|77.57|1
1738438070000|2025-02-01 19:27:50|78.18|77.58|78.28|77.68|78.28|77.68|78.18|77.58|7
1738438080000|2025-02-01 19:28:00|78.27|77.67|78.27|77.67|78.3|77.7|78.25|77.65|6
1738438090000|2025-02-01 19:28:10|78.26|77.66|78.18|77.58|78.26|77.66|78.17|77.57|5
1738438100000|2025-02-01 19:28:20|78.17|77.57|78.17|77.57|78.17|77.57|78.17|77.57|1
1738438110000|2025-02-01 19:28:30|78.18|77.58|78.18|77.58|78.2|77.6|78.18|77.58|5
1738438120000|2025-02-01 19:28:40|78.19|77.59|78.18|77.58|78.19|77.59|78.18|77.58|2
1738438130000|2025-02-01 19:28:50|78.17|77.57|78.17|77.57|78.17|77.57|78.17|77.57|1
1738438140000|2025-02-01 19:29:00|78.16|77.56|78.17|77.57|78.17|77.57|78.09|77.49|9
1738438150000|2025-02-01 19:29:10|78.18|77.58|78.25|77.65|78.25|77.65|78.17|77.57|7
1738438160000|2025-02-01 19:29:20|78.23|77.63|78.24|77.64|78.24|77.64|78.19|77.59|7
1738438180000|2025-02-01 19:29:40|78.23|77.63|78.18|77.58|78.23|77.63|78.18|77.58|5
1738438190000|2025-02-01 19:29:50|78.17|77.57|78.18|77.58|78.18|77.58|78.17|77.57|6
1738438210000|2025-02-01 19:30:10|78.17|77.57|78.17|77.57|78.17|77.57|78.16|77.56|3
1738438220000|2025-02-01 19:30:20|78.16|77.56|78.09|77.49|78.16|77.56|78.09|77.49|6
1738438230000|2025-02-01 19:30:30|78.08|77.48|78.05|77.45|78.08|77.48|78.05|77.45|4
1738438240000|2025-02-01 19:30:40|78.01|77.41|78.05|77.45|78.05|77.45|78|77.4|11
1738438250000|2025-02-01 19:30:50|78.04|77.44|77.98|77.38|78.05|77.45|77.98|77.38|9
1738438260000|2025-02-01 19:31:00|77.96|77.36|78.07|77.47|78.07|77.47|77.93|77.33|12
1738438270000|2025-02-01 19:31:10|78.01|77.41|78|77.4|78.05|77.45|77.98|77.38|12
1738438280000|2025-02-01 19:31:20|77.99|77.39|77.99|77.39|78.02|77.42|77.99|77.39|8
1738438290000|2025-02-01 19:31:30|77.98|77.38|77.98|77.38|77.99|77.39|77.98|77.38|7
1738438300000|2025-02-01 19:31:40|78|77.4|77.99|77.39|78|77.4|77.97|77.37|10
1738438310000|2025-02-01 19:31:50|78|77.4|77.98|77.38|78|77.4|77.97|77.37|9
1738438320000|2025-02-01 19:32:00|77.99|77.39|77.99|77.39|78.04|77.44|77.98|77.38|14
1738438330000|2025-02-01 19:32:10|77.98|77.38|77.98|77.38|78.01|77.41|77.97|77.37|11
1738438340000|2025-02-01 19:32:20|77.97|77.37|77.93|77.33|77.97|77.37|77.92|77.32|9
1738438350000|2025-02-01 19:32:30|77.92|77.32|77.97|77.37|77.97|77.37|77.92|77.32|5
1738438360000|2025-02-01 19:32:40|77.99|77.39|77.97|77.37|78.05|77.45|77.97|77.37|8
1738438370000|2025-02-01 19:32:50|77.96|77.36|77.93|77.33|77.96|77.36|77.93|77.33|2
1738438380000|2025-02-01 19:33:00|77.92|77.32|77.93|77.33|77.93|77.33|77.91|77.31|10
1738438390000|2025-02-01 19:33:10|77.97|77.37|77.97|77.37|77.98|77.38|77.97|77.37|3
1738438410000|2025-02-01 19:33:30|78|77.4|78.05|77.45|78.05|77.45|78|77.4|5
1738438420000|2025-02-01 19:33:40|78.04|77.44|78.06|77.46|78.06|77.46|77.99|77.39|10
1738438430000|2025-02-01 19:33:50|78.08|77.48|78.08|77.48|78.13|77.53|78.06|77.46|9
1738438440000|2025-02-01 19:34:00|78.13|77.53|78.06|77.46|78.13|77.53|78.06|77.46|14
1738438450000|2025-02-01 19:34:10|78.01|77.41|77.96|77.36|78.01|77.41|77.96|77.36|6
1738438460000|2025-02-01 19:34:20|77.94|77.34|77.93|77.33|77.97|77.37|77.93|77.33|6
1738438470000|2025-02-01 19:34:30|77.96|77.36|77.97|77.37|77.97|77.37|77.96|77.36|2
1738438480000|2025-02-01 19:34:40|77.96|77.36|77.95|77.35|77.96|77.36|77.92|77.32|8
1738438500000|2025-02-01 19:35:00|77.94|77.34|77.91|77.31|77.94|77.34|77.91|77.31|6
1738438520000|2025-02-01 19:35:20|77.92|77.32|77.93|77.33|77.96|77.36|77.91|77.31|11
1738438530000|2025-02-01 19:35:30|77.92|77.32|77.92|77.32|77.93|77.33|77.92|77.32|3
1738438540000|2025-02-01 19:35:40|77.91|77.31|77.86|77.26|77.91|77.31|77.86|77.26|2
1738438550000|2025-02-01 19:35:50|77.87|77.27|77.86|77.26|77.89|77.29|77.82|77.22|15
1738438560000|2025-02-01 19:36:00|77.87|77.27|77.86|77.26|77.88|77.28|77.86|77.26|6
1738438570000|2025-02-01 19:36:10|77.84|77.24|77.86|77.26|77.86|77.26|77.84|77.24|3
1738438580000|2025-02-01 19:36:20|77.85|77.25|77.87|77.27|77.87|77.27|77.8|77.2|8
1738438600000|2025-02-01 19:36:40|77.81|77.21|77.79|77.19|77.81|77.21|77.79|77.19|3
1738438610000|2025-02-01 19:36:50|77.82|77.22|77.79|77.19|77.82|77.22|77.79|77.19|6
1738438620000|2025-02-01 19:37:00|77.81|77.21|77.77|77.17|77.81|77.21|77.64|77.04|18
1738438630000|2025-02-01 19:37:10|77.73|77.13|77.77|77.17|77.8|77.2|77.72|77.12|16
1738438640000|2025-02-01 19:37:20|77.8|77.2|77.72|77.12|77.87|77.27|77.72|77.12|12
1738438650000|2025-02-01 19:37:30|77.71|77.11|77.7|77.1|77.71|77.11|77.69|77.09|10
1738438660000|2025-02-01 19:37:40|77.71|77.11|77.76|77.16|77.77|77.17|77.69|77.09|13
1738438670000|2025-02-01 19:37:50|77.72|77.12|77.77|77.17|77.77|77.17|77.71|77.11|15
1738438680000|2025-02-01 19:38:00|77.79|77.19|77.79|77.19|77.81|77.21|77.77|77.17|8
1738438690000|2025-02-01 19:38:10|77.78|77.18|77.99|77.39|77.99|77.39|77.78|77.18|14
1738438700000|2025-02-01 19:38:20|78.01|77.41|77.99|77.39|78.04|77.44|77.99|77.39|9
1738438710000|2025-02-01 19:38:30|77.97|77.37|77.86|77.26|77.97|77.37|77.8|77.2|13
1738438720000|2025-02-01 19:38:40|77.88|77.28|77.86|77.26|77.88|77.28|77.86|77.26|5
1738438730000|2025-02-01 19:38:50|77.85|77.25|77.77|77.17|77.86|77.26|77.77|77.17|10
1738438740000|2025-02-01 19:39:00|77.79|77.19|77.85|77.25|77.85|77.25|77.79|77.19|7
1738438750000|2025-02-01 19:39:10|77.82|77.22|77.86|77.26|77.87|77.27|77.82|77.22|3
1738438760000|2025-02-01 19:39:20|77.85|77.25|77.79|77.19|77.85|77.25|77.79|77.19|9
1738438770000|2025-02-01 19:39:30|77.8|77.2|77.87|77.27|77.87|77.27|77.8|77.2|4
1738438780000|2025-02-01 19:39:40|77.86|77.26|77.82|77.22|77.86|77.26|77.82|77.22|3
1738438800000|2025-02-01 19:40:00|77.84|77.24|77.79|77.19|77.87|77.27|77.76|77.16|12
1738438810000|2025-02-01 19:40:10|77.78|77.18|77.75|77.15|77.79|77.19|77.7|77.1|13
1738438820000|2025-02-01 19:40:20|77.77|77.17|77.71|77.11|77.77|77.17|77.71|77.11|8
1738438830000|2025-02-01 19:40:30|77.73|77.13|77.71|77.11|77.78|77.18|77.71|77.11|14
1738438840000|2025-02-01 19:40:40|77.7|77.1|77.68|77.08|77.7|77.1|77.68|77.08|3
1738438850000|2025-02-01 19:40:50|77.69|77.09|77.68|77.08|77.69|77.09|77.68|77.08|4
1738438860000|2025-02-01 19:41:00|77.69|77.09|77.72|77.12|77.74|77.14|77.68|77.08|7
1738438870000|2025-02-01 19:41:10|77.71|77.11|77.71|77.11|77.74|77.14|77.71|77.11|5
1738438880000|2025-02-01 19:41:20|77.7|77.1|77.74|77.14|77.76|77.16|77.66|77.06|14
1738438890000|2025-02-01 19:41:30|77.75|77.15|77.77|77.17|77.79|77.19|77.75|77.15|6
1738438900000|2025-02-01 19:41:40|77.73|77.13|77.69|77.09|77.73|77.13|77.69|77.09|3
1738438910000|2025-02-01 19:41:50|77.68|77.08|77.67|77.07|77.69|77.09|77.67|77.07|6
1738438920000|2025-02-01 19:42:00|77.65|77.05|77.69|77.09|77.69|77.09|77.64|77.04|5
1738438930000|2025-02-01 19:42:10|77.68|77.08|77.68|77.08|77.68|77.08|77.66|77.06|4
1738438940000|2025-02-01 19:42:20|77.67|77.07|77.67|77.07|77.67|77.07|77.67|77.07|1
1738438950000|2025-02-01 19:42:30|77.68|77.08|77.67|77.07|77.68|77.08|77.67|77.07|4
1738438960000|2025-02-01 19:42:40|77.68|77.08|77.78|77.18|77.79|77.19|77.67|77.07|10
1738438970000|2025-02-01 19:42:50|77.79|77.19|77.76|77.16|77.79|77.19|77.76|77.16|7
1738438980000|2025-02-01 19:43:00|77.77|77.17|77.77|77.17|77.77|77.17|77.77|77.17|1
1738438990000|2025-02-01 19:43:10|77.78|77.18|77.77|77.17|77.79|77.19|77.77|77.17|4
1738439000000|2025-02-01 19:43:20|77.78|77.18|77.7|77.1|77.78|77.18|77.69|77.09|6
1738439010000|2025-02-01 19:43:30|77.73|77.13|77.75|77.15|77.76|77.16|77.73|77.13|4
1738439020000|2025-02-01 19:43:40|77.69|77.09|77.68|77.08|77.69|77.09|77.67|77.07|4
1738439030000|2025-02-01 19:43:50|77.69|77.09|77.74|77.14|77.75|77.15|77.69|77.09|5
1738439040000|2025-02-01 19:44:00|77.72|77.12|77.71|77.11|77.72|77.12|77.71|77.11|4
1738439050000|2025-02-01 19:44:10|77.7|77.1|77.68|77.08|77.7|77.1|77.68|77.08|3
1738439060000|2025-02-01 19:44:20|77.67|77.07|77.67|77.07|77.67|77.07|77.63|77.03|5
1738439070000|2025-02-01 19:44:30|77.66|77.06|77.69|77.09|77.69|77.09|77.66|77.06|3
1738439080000|2025-02-01 19:44:40|77.68|77.08|77.66|77.06|77.68|77.08|77.66|77.06|3
1738439090000|2025-02-01 19:44:50|77.67|77.07|77.67|77.07|77.68|77.08|77.66|77.06|5
1738439100000|2025-02-01 19:45:00|77.66|77.06|77.59|76.99|77.66|77.06|77.59|76.99|10
1738439110000|2025-02-01 19:45:10|77.6|77|77.59|76.99|77.6|77|77.58|76.98|3
1738439120000|2025-02-01 19:45:20|77.58|76.98|77.58|76.98|77.59|76.99|77.57|76.97|4
1738439130000|2025-02-01 19:45:30|77.59|76.99|77.54|76.94|77.59|76.99|77.54|76.94|5
1738439140000|2025-02-01 19:45:40|77.53|76.93|77.54|76.94|77.56|76.96|77.53|76.93|7
1738439150000|2025-02-01 19:45:50|77.53|76.93|77.53|76.93|77.54|76.94|77.53|76.93|3
1738439160000|2025-02-01 19:46:00|77.52|76.92|77.51|76.91|77.53|76.93|77.51|76.91|6
1738439170000|2025-02-01 19:46:10|77.5|76.9|77.46|76.86|77.51|76.91|77.46|76.86|4
1738439190000|2025-02-01 19:46:30|77.4|76.8|77.44|76.84|77.47|76.87|77.39|76.79|8
1738439200000|2025-02-01 19:46:40|77.43|76.83|77.43|76.83|77.44|76.84|77.42|76.82|6
1738439210000|2025-02-01 19:46:50|77.44|76.84|77.47|76.87|77.48|76.88|77.44|76.84|6
1738439220000|2025-02-01 19:47:00|77.46|76.86|77.4|76.8|77.46|76.86|77.4|76.8|8
1738439230000|2025-02-01 19:47:10|77.39|76.79|77.38|76.78|77.39|76.79|77.36|76.76|5
1738439240000|2025-02-01 19:47:20|77.37|76.77|77.37|76.77|77.38|76.78|77.37|76.77|3
1738439250000|2025-02-01 19:47:30|77.36|76.76|77.37|76.77|77.37|76.77|77.36|76.76|2
1738439260000|2025-02-01 19:47:40|77.41|76.81|77.39|76.79|77.41|76.81|77.39|76.79|3
1738439270000|2025-02-01 19:47:50|77.37|76.77|77.46|76.86|77.47|76.87|77.37|76.77|8
1738439280000|2025-02-01 19:48:00|77.47|76.87|77.47|76.87|77.47|76.87|77.46|76.86|3
1738439290000|2025-02-01 19:48:10|77.46|76.86|77.45|76.85|77.46|76.86|77.45|76.85|2
1738439300000|2025-02-01 19:48:20|77.46|76.86|77.5|76.9|77.5|76.9|77.46|76.86|3
1738439320000|2025-02-01 19:48:40|77.49|76.89|77.49|76.89|77.49|76.89|77.46|76.86|6
1738439330000|2025-02-01 19:48:50|77.5|76.9|77.46|76.86|77.5|76.9|77.46|76.86|10
1738439340000|2025-02-01 19:49:00|77.45|76.85|77.39|76.79|77.45|76.85|77.37|76.77|7
1738439350000|2025-02-01 19:49:10|77.38|76.78|77.41|76.81|77.41|76.81|77.38|76.78|5
1738439360000|2025-02-01 19:49:20|77.45|76.85|77.46|76.86|77.46|76.86|77.44|76.84|4
1738439370000|2025-02-01 19:49:30|77.47|76.87|77.47|76.87|77.47|76.87|77.46|76.86|3
1738439390000|2025-02-01 19:49:50|77.44|76.84|77.47|76.87|77.47|76.87|77.43|76.83|7
1738439400000|2025-02-01 19:50:00|77.49|76.89|77.51|76.91|77.51|76.91|77.49|76.89|3
1738439410000|2025-02-01 19:50:10|77.57|76.97|77.66|77.06|77.66|77.06|77.57|76.97|7
1738439420000|2025-02-01 19:50:20|77.65|77.05|77.7|77.1|77.7|77.1|77.65|77.05|5
1738439430000|2025-02-01 19:50:30|77.68|77.08|77.56|76.96|77.68|77.08|77.56|76.96|9
1738439440000|2025-02-01 19:50:40|77.54|76.94|77.49|76.89|77.54|76.94|77.49|76.89|3
1738439450000|2025-02-01 19:50:50|77.48|76.88|77.47|76.87|77.48|76.88|77.47|76.87|4
1738439460000|2025-02-01 19:51:00|77.5|76.9|77.58|76.98|77.58|76.98|77.49|76.89|9
1738439470000|2025-02-01 19:51:10|77.57|76.97|77.57|76.97|77.59|76.99|77.56|76.96|7
1738439480000|2025-02-01 19:51:20|77.56|76.96|77.55|76.95|77.56|76.96|77.55|76.95|2
1738439490000|2025-02-01 19:51:30|77.54|76.94|77.58|76.98|77.58|76.98|77.54|76.94|6
1738439500000|2025-02-01 19:51:40|77.57|76.97|77.57|76.97|77.63|77.03|77.57|76.97|6
1738439510000|2025-02-01 19:51:50|77.58|76.98|77.53|76.93|77.58|76.98|77.53|76.93|8
1738439520000|2025-02-01 19:52:00|77.54|76.94|77.55|76.95|77.57|76.97|77.51|76.91|8
1738439530000|2025-02-01 19:52:10|77.53|76.93|77.51|76.91|77.53|76.93|77.47|76.87|7
1738439540000|2025-02-01 19:52:20|77.54|76.94|77.57|76.97|77.58|76.98|77.54|76.94|5
1738439550000|2025-02-01 19:52:30|77.59|76.99|77.57|76.97|77.63|77.03|77.57|76.97|8
1738439560000|2025-02-01 19:52:40|77.56|76.96|77.48|76.88|77.56|76.96|77.48|76.88|6
1738439570000|2025-02-01 19:52:50|77.49|76.89|77.49|76.89|77.49|76.89|77.48|76.88|3
1738439590000|2025-02-01 19:53:10|77.57|76.97|77.53|76.93|77.57|76.97|77.53|76.93|5
1738439600000|2025-02-01 19:53:20|77.54|76.94|77.56|76.96|77.56|76.96|77.53|76.93|6
1738439610000|2025-02-01 19:53:30|77.57|76.97|77.56|76.96|77.57|76.97|77.56|76.96|2
1738439620000|2025-02-01 19:53:40|77.55|76.95|77.54|76.94|77.55|76.95|77.54|76.94|2
1738439630000|2025-02-01 19:53:50|77.53|76.93|77.57|76.97|77.57|76.97|77.53|76.93|5
1738439640000|2025-02-01 19:54:00|77.56|76.96|77.49|76.89|77.56|76.96|77.49|76.89|5
1738439650000|2025-02-01 19:54:10|77.48|76.88|77.57|76.97|77.57|76.97|77.48|76.88|6
1738439660000|2025-02-01 19:54:20|77.56|76.96|77.54|76.94|77.56|76.96|77.54|76.94|3
1738439670000|2025-02-01 19:54:30|77.55|76.95|77.5|76.9|77.56|76.96|77.5|76.9|5
1738439680000|2025-02-01 19:54:40|77.51|76.91|77.49|76.89|77.51|76.91|77.46|76.86|10
1738439690000|2025-02-01 19:54:50|77.48|76.88|77.48|76.88|77.52|76.92|77.47|76.87|8
1738439700000|2025-02-01 19:55:00|77.47|76.87|77.4|76.8|77.47|76.87|77.39|76.79|8
1738439710000|2025-02-01 19:55:10|77.39|76.79|77.36|76.76|77.39|76.79|77.36|76.76|4
1738439720000|2025-02-01 19:55:20|77.37|76.77|77.37|76.77|77.38|76.78|77.37|76.77|3
1738439730000|2025-02-01 19:55:30|77.39|76.79|77.38|76.78|77.39|76.79|77.38|76.78|2
1738439740000|2025-02-01 19:55:40|77.4|76.8|77.44|76.84|77.45|76.85|77.4|76.8|4
1738439750000|2025-02-01 19:55:50|77.45|76.85|77.43|76.83|77.45|76.85|77.43|76.83|7
1738439760000|2025-02-01 19:56:00|77.42|76.82|77.44|76.84|77.45|76.85|77.4|76.8|7
1738439780000|2025-02-01 19:56:20|77.42|76.82|77.47|76.87|77.47|76.87|77.42|76.82|6
1738439790000|2025-02-01 19:56:30|77.48|76.88|77.44|76.84|77.48|76.88|77.44|76.84|4
1738439800000|2025-02-01 19:56:40|77.45|76.85|77.47|76.87|77.48|76.88|77.45|76.85|4
1738439810000|2025-02-01 19:56:50|77.45|76.85|77.45|76.85|77.46|76.86|77.45|76.85|5
1738439820000|2025-02-01 19:57:00|77.46|76.86|77.5|76.9|77.51|76.91|77.46|76.86|9
1738439830000|2025-02-01 19:57:10|77.51|76.91|77.56|76.96|77.56|76.96|77.51|76.91|6
1738439840000|2025-02-01 19:57:20|77.55|76.95|77.53|76.93|77.55|76.95|77.53|76.93|5
1738439850000|2025-02-01 19:57:30|77.54|76.94|77.59|76.99|77.59|76.99|77.53|76.93|9
1738439860000|2025-02-01 19:57:40|77.6|77|77.58|76.98|77.61|77.01|77.57|76.97|7
1738439870000|2025-02-01 19:57:50|77.62|77.02|77.56|76.96|77.62|77.02|77.55|76.95|6
1738439880000|2025-02-01 19:58:00|77.55|76.95|77.55|76.95|77.55|76.95|77.55|76.95|1
1738439890000|2025-02-01 19:58:10|77.54|76.94|77.53|76.93|77.54|76.94|77.53|76.93|4
1738439900000|2025-02-01 19:58:20|77.54|76.94|77.55|76.95|77.56|76.96|77.54|76.94|3
1738439910000|2025-02-01 19:58:30|77.56|76.96|77.57|76.97|77.59|76.99|77.56|76.96|4
1738439920000|2025-02-01 19:58:40|77.56|76.96|77.53|76.93|77.56|76.96|77.53|76.93|4
1738439930000|2025-02-01 19:58:50|77.54|76.94|77.53|76.93|77.54|76.94|77.53|76.93|2
1738439940000|2025-02-01 19:59:00|77.52|76.92|77.47|76.87|77.52|76.92|77.47|76.87|3
1738439950000|2025-02-01 19:59:10|77.46|76.86|77.47|76.87|77.47|76.87|77.46|76.86|2
1738439960000|2025-02-01 19:59:20|77.48|76.88|77.49|76.89|77.54|76.94|77.48|76.88|9
1738439980000|2025-02-01 19:59:40|77.53|76.93|77.52|76.92|77.53|76.93|77.52|76.92|2
1738439990000|2025-02-01 19:59:50|77.53|76.93|77.55|76.95|77.55|76.95|77.52|76.92|4
1738440000000|2025-02-01 20:00:00|77.54|76.94|77.53|76.93|77.54|76.94|77.48|76.88|14
1738440010000|2025-02-01 20:00:10|77.54|76.94|77.49|76.89|77.55|76.95|77.49|76.89|7
1738440020000|2025-02-01 20:00:20|77.48|76.88|77.48|76.88|77.5|76.9|77.47|76.87|6
1738440030000|2025-02-01 20:00:30|77.47|76.87|77.47|76.87|77.49|76.89|77.47|76.87|5
1738440040000|2025-02-01 20:00:40|77.46|76.86|77.38|76.78|77.46|76.86|77.38|76.78|7
1738440050000|2025-02-01 20:00:50|77.37|76.77|77.31|76.71|77.37|76.77|77.31|76.71|6
1738440060000|2025-02-01 20:01:00|77.32|76.72|77.18|76.58|77.32|76.72|77.18|76.58|13
1738440070000|2025-02-01 20:01:10|77.19|76.59|77.2|76.6|77.2|76.6|77.16|76.56|9
1738440080000|2025-02-01 20:01:20|77.19|76.59|77.15|76.55|77.19|76.59|77.15|76.55|6
1738440090000|2025-02-01 20:01:30|77.16|76.56|77.13|76.53|77.16|76.56|77.12|76.52|8
1738440100000|2025-02-01 20:01:40|77.12|76.52|77.08|76.48|77.12|76.52|77.08|76.48|3
1738440110000|2025-02-01 20:01:50|77.05|76.45|77.07|76.47|77.08|76.48|77.05|76.45|3
1738440120000|2025-02-01 20:02:00|77.08|76.48|77.09|76.49|77.09|76.49|77.04|76.44|6
1738440130000|2025-02-01 20:02:10|77.08|76.48|77.05|76.45|77.08|76.48|77.04|76.44|8
1738440140000|2025-02-01 20:02:20|77.06|76.46|77.05|76.45|77.07|76.47|77.05|76.45|6
1738440150000|2025-02-01 20:02:30|77.03|76.43|76.98|76.38|77.04|76.44|76.98|76.38|10
1738440180000|2025-02-01 20:03:00|76.91|76.31|76.88|76.28|76.91|76.31|76.88|76.28|4
1738440190000|2025-02-01 20:03:10|76.89|76.29|76.89|76.29|76.91|76.31|76.89|76.29|5
1738440200000|2025-02-01 20:03:20|76.88|76.28|76.87|76.27|76.9|76.3|76.87|76.27|8
1738440210000|2025-02-01 20:03:30|76.88|76.28|76.86|76.26|76.88|76.28|76.86|76.26|5
1738440220000|2025-02-01 20:03:40|76.87|76.27|76.89|76.29|76.9|76.3|76.87|76.27|5
1738440230000|2025-02-01 20:03:50|76.9|76.3|76.91|76.31|76.91|76.31|76.87|76.27|6
1738440240000|2025-02-01 20:04:00|76.95|76.35|76.99|76.39|77.02|76.42|76.95|76.35|14
1738440250000|2025-02-01 20:04:10|76.98|76.38|76.87|76.27|76.98|76.38|76.87|76.27|9
1738440260000|2025-02-01 20:04:20|76.88|76.28|76.87|76.27|76.91|76.31|76.85|76.25|6
1738440270000|2025-02-01 20:04:30|76.84|76.24|76.82|76.22|76.87|76.27|76.82|76.22|9
1738440280000|2025-02-01 20:04:40|76.84|76.24|76.84|76.24|76.85|76.25|76.84|76.24|3
1738440300000|2025-02-01 20:05:00|76.85|76.25|76.86|76.26|76.9|76.3|76.84|76.24|12
1738440310000|2025-02-01 20:05:10|76.85|76.25|76.78|76.18|76.85|76.25|76.78|76.18|8
1738440320000|2025-02-01 20:05:20|76.76|76.16|76.77|76.17|76.78|76.18|76.76|76.16|3
1738440330000|2025-02-01 20:05:30|76.76|76.16|76.75|76.15|76.76|76.16|76.75|76.15|2
1738440340000|2025-02-01 20:05:40|76.74|76.14|76.74|76.14|76.74|76.14|76.74|76.14|1
1738440350000|2025-02-01 20:05:50|76.73|76.13|76.73|76.13|76.73|76.13|76.73|76.13|1
1738440370000|2025-02-01 20:06:10|76.8|76.2|76.77|76.17|76.86|76.26|76.77|76.17|11
1738440380000|2025-02-01 20:06:20|76.76|76.16|76.67|76.07|76.76|76.16|76.67|76.07|5
1738440390000|2025-02-01 20:06:30|76.65|76.05|76.67|76.07|76.68|76.08|76.62|76.02|14
1738440400000|2025-02-01 20:06:40|76.68|76.08|76.69|76.09|76.75|76.15|76.68|76.08|11
1738440410000|2025-02-01 20:06:50|76.71|76.11|76.7|76.1|76.71|76.11|76.69|76.09|4
1738440420000|2025-02-01 20:07:00|76.71|76.11|76.7|76.1|76.75|76.15|76.66|76.06|14
1738440430000|2025-02-01 20:07:10|76.72|76.12|76.84|76.24|76.84|76.24|76.72|76.12|10
1738440440000|2025-02-01 20:07:20|76.85|76.25|76.79|76.19|76.85|76.25|76.77|76.17|13
1738440450000|2025-02-01 20:07:30|76.77|76.17|76.73|76.13|76.77|76.17|76.73|76.13|6
1738440460000|2025-02-01 20:07:40|76.71|76.11|76.66|76.06|76.72|76.12|76.66|76.06|7
1738440470000|2025-02-01 20:07:50|76.69|76.09|76.67|76.07|76.69|76.09|76.67|76.07|3
1738440480000|2025-02-01 20:08:00|76.66|76.06|76.66|76.06|76.66|76.06|76.65|76.05|3
1738440490000|2025-02-01 20:08:10|76.68|76.08|76.68|76.08|76.7|76.1|76.65|76.05|9
1738440500000|2025-02-01 20:08:20|76.67|76.07|76.68|76.08|76.68|76.08|76.66|76.06|4
1738440510000|2025-02-01 20:08:30|76.69|76.09|76.87|76.27|76.91|76.31|76.69|76.09|19
1738440520000|2025-02-01 20:08:40|76.85|76.25|76.77|76.17|76.85|76.25|76.77|76.17|10
1738440530000|2025-02-01 20:08:50|76.74|76.14|76.73|76.13|76.74|76.14|76.71|76.11|6
1738440540000|2025-02-01 20:09:00|76.72|76.12|76.74|76.14|76.75|76.15|76.68|76.08|9
1738440550000|2025-02-01 20:09:10|76.73|76.13|76.72|76.12|76.73|76.13|76.72|76.12|4
1738440570000|2025-02-01 20:09:30|76.81|76.21|76.92|76.32|76.92|76.32|76.81|76.21|8
1738440580000|2025-02-01 20:09:40|76.91|76.31|76.88|76.28|76.95|76.35|76.88|76.28|8
1738440590000|2025-02-01 20:09:50|76.86|76.26|76.79|76.19|76.86|76.26|76.79|76.19|6
1738440600000|2025-02-01 20:10:00|76.78|76.18|76.79|76.19|76.8|76.2|76.78|76.18|4
1738440610000|2025-02-01 20:10:10|76.8|76.2|76.9|76.3|76.9|76.3|76.8|76.2|7
1738440620000|2025-02-01 20:10:20|76.91|76.31|76.86|76.26|76.91|76.31|76.85|76.25|6
1738440630000|2025-02-01 20:10:30|76.87|76.27|76.91|76.31|76.92|76.32|76.87|76.27|4
1738440640000|2025-02-01 20:10:40|76.88|76.28|76.84|76.24|76.88|76.28|76.83|76.23|7
1738440650000|2025-02-01 20:10:50|76.85|76.25|76.89|76.29|76.93|76.33|76.85|76.25|7
1738440660000|2025-02-01 20:11:00|76.88|76.28|76.92|76.32|76.92|76.32|76.88|76.28|3
1738440670000|2025-02-01 20:11:10|76.9|76.3|76.88|76.28|76.92|76.32|76.87|76.27|7
1738440680000|2025-02-01 20:11:20|76.87|76.27|76.84|76.24|76.87|76.27|76.84|76.24|5
1738440690000|2025-02-01 20:11:30|76.83|76.23|76.83|76.23|76.83|76.23|76.83|76.23|1
1738440700000|2025-02-01 20:11:40|76.84|76.24|76.73|76.13|76.84|76.24|76.73|76.13|6
1738440710000|2025-02-01 20:11:50|76.68|76.08|76.76|76.16|76.76|76.16|76.67|76.07|6
1738440720000|2025-02-01 20:12:00|76.75|76.15|76.73|76.13|76.75|76.15|76.73|76.13|5
1738440730000|2025-02-01 20:12:10|76.74|76.14|76.73|76.13|76.74|76.14|76.73|76.13|2
1738440740000|2025-02-01 20:12:20|76.72|76.12|76.68|76.08|76.72|76.12|76.68|76.08|3
1738440750000|2025-02-01 20:12:30|76.67|76.07|76.64|76.04|76.67|76.07|76.61|76.01|8
1738440770000|2025-02-01 20:12:50|76.57|75.97|76.55|75.95|76.57|75.97|76.55|75.95|3
1738440780000|2025-02-01 20:13:00|76.54|75.94|76.51|75.91|76.54|75.94|76.51|75.91|4
1738440790000|2025-02-01 20:13:10|76.54|75.94|76.52|75.92|76.55|75.95|76.52|75.92|5
1738440800000|2025-02-01 20:13:20|76.51|75.91|76.46|75.86|76.51|75.91|76.46|75.86|4
1738440810000|2025-02-01 20:13:30|76.45|75.85|76.44|75.84|76.46|75.86|76.44|75.84|4
1738440820000|2025-02-01 20:13:40|76.43|75.83|76.42|75.82|76.43|75.83|76.42|75.82|2
1738440830000|2025-02-01 20:13:50|76.41|75.81|76.41|75.81|76.41|75.81|76.41|75.81|1
1738440840000|2025-02-01 20:14:00|76.4|75.8|76.4|75.8|76.4|75.8|76.4|75.8|1
1738440860000|2025-02-01 20:14:20|76.36|75.76|76.44|75.84|76.44|75.84|76.36|75.76|7
1738440870000|2025-02-01 20:14:30|76.43|75.83|76.43|75.83|76.43|75.83|76.42|75.82|3
1738440880000|2025-02-01 20:14:40|76.42|75.82|76.42|75.82|76.42|75.82|76.42|75.82|1
1738440890000|2025-02-01 20:14:50|76.41|75.81|76.41|75.81|76.42|75.82|76.41|75.81|3
1738440900000|2025-02-01 20:15:00|76.42|75.82|76.41|75.81|76.42|75.82|76.38|75.78|9
1738440910000|2025-02-01 20:15:10|76.45|75.85|76.5|75.9|76.52|75.92|76.45|75.85|8
1738440920000|2025-02-01 20:15:20|76.46|75.86|76.5|75.9|76.51|75.91|76.45|75.85|7
1738440930000|2025-02-01 20:15:30|76.51|75.91|76.51|75.91|76.54|75.94|76.51|75.91|6
1738440940000|2025-02-01 20:15:40|76.5|75.9|76.44|75.84|76.51|75.91|76.44|75.84|6
1738440950000|2025-02-01 20:15:50|76.43|75.83|76.42|75.82|76.43|75.83|76.42|75.82|2
1738440970000|2025-02-01 20:16:10|76.45|75.85|76.43|75.83|76.45|75.85|76.43|75.83|3
1738440980000|2025-02-01 20:16:20|76.42|75.82|76.4|75.8|76.42|75.82|76.38|75.78|8
1738440990000|2025-02-01 20:16:30|76.45|75.85|76.55|75.95|76.55|75.95|76.45|75.85|4
1738441000000|2025-02-01 20:16:40|76.59|75.99|76.64|76.04|76.64|76.04|76.59|75.99|6
1738441010000|2025-02-01 20:16:50|76.61|76.01|76.6|76|76.62|76.02|76.58|75.98|8
1738441020000|2025-02-01 20:17:00|76.59|75.99|76.62|76.02|76.63|76.03|76.57|75.97|11
1738441030000|2025-02-01 20:17:10|76.61|76.01|76.65|76.05|76.66|76.06|76.56|75.96|12
1738441040000|2025-02-01 20:17:20|76.66|76.06|76.64|76.04|76.66|76.06|76.64|76.04|4
1738441050000|2025-02-01 20:17:30|76.62|76.02|76.64|76.04|76.64|76.04|76.56|75.96|10
1738441060000|2025-02-01 20:17:40|76.65|76.05|76.7|76.1|76.71|76.11|76.65|76.05|7
1738441070000|2025-02-01 20:17:50|76.71|76.11|76.63|76.03|76.71|76.11|76.63|76.03|7
1738441080000|2025-02-01 20:18:00|76.62|76.02|76.67|76.07|76.68|76.08|76.57|75.97|11
1738441090000|2025-02-01 20:18:10|76.68|76.08|76.77|76.17|76.77|76.17|76.68|76.08|7
1738441100000|2025-02-01 20:18:20|76.8|76.2|76.7|76.1|76.8|76.2|76.7|76.1|8
1738441110000|2025-02-01 20:18:30|76.71|76.11|76.79|76.19|76.79|76.19|76.71|76.11|6
1738441120000|2025-02-01 20:18:40|76.76|76.16|76.64|76.04|76.76|76.16|76.62|76.02|14
1738441130000|2025-02-01 20:18:50|76.63|76.03|76.57|75.97|76.63|76.03|76.57|75.97|7
1738441140000|2025-02-01 20:19:00|76.56|75.96|76.52|75.92|76.56|75.96|76.52|75.92|7
1738441150000|2025-02-01 20:19:10|76.53|75.93|76.53|75.93|76.53|75.93|76.53|75.93|1
1738441170000|2025-02-01 20:19:30|76.48|75.88|76.51|75.91|76.52|75.92|76.48|75.88|5
1738441180000|2025-02-01 20:19:40|76.5|75.9|76.59|75.99|76.59|75.99|76.5|75.9|7
1738441190000|2025-02-01 20:19:50|76.58|75.98|76.54|75.94|76.58|75.98|76.54|75.94|4
1738441200000|2025-02-01 20:20:00|76.53|75.93|76.61|76.01|76.63|76.03|76.53|75.93|14
1738441210000|2025-02-01 20:20:10|76.62|76.02|76.56|75.96|76.62|76.02|76.56|75.96|10
1738441220000|2025-02-01 20:20:20|76.59|75.99|76.57|75.97|76.61|76.01|76.57|75.97|4
1738441230000|2025-02-01 20:20:30|76.56|75.96|76.47|75.87|76.56|75.96|76.46|75.86|9
1738441240000|2025-02-01 20:20:40|76.48|75.88|76.41|75.81|76.5|75.9|76.39|75.79|9
1738441250000|2025-02-01 20:20:50|76.4|75.8|76.36|75.76|76.41|75.81|76.36|75.76|8
1738441260000|2025-02-01 20:21:00|76.37|75.77|76.36|75.76|76.37|75.77|76.36|75.76|6
1738441270000|2025-02-01 20:21:10|76.39|75.79|76.42|75.82|76.43|75.83|76.37|75.77|8
1738441280000|2025-02-01 20:21:20|76.41|75.81|76.41|75.81|76.41|75.81|76.39|75.79|3
1738441290000|2025-02-01 20:21:30|76.38|75.78|76.4|75.8|76.41|75.81|76.38|75.78|10
1738441300000|2025-02-01 20:21:40|76.42|75.82|76.38|75.78|76.42|75.82|76.38|75.78|4
1738441310000|2025-02-01 20:21:50|76.39|75.79|76.38|75.78|76.4|75.8|76.38|75.78|5
1738441320000|2025-02-01 20:22:00|76.37|75.77|76.36|75.76|76.37|75.77|76.36|75.76|6
1738441330000|2025-02-01 20:22:10|76.37|75.77|76.36|75.76|76.37|75.77|76.36|75.76|2
1738441340000|2025-02-01 20:22:20|76.37|75.77|76.38|75.78|76.39|75.79|76.36|75.76|6
1738441350000|2025-02-01 20:22:30|76.37|75.77|76.39|75.79|76.4|75.8|76.37|75.77|4
1738441370000|2025-02-01 20:22:50|76.38|75.78|76.33|75.73|76.38|75.78|76.33|75.73|6
1738441380000|2025-02-01 20:23:00|76.32|75.72|76.35|75.75|76.35|75.75|76.32|75.72|7
1738441390000|2025-02-01 20:23:10|76.34|75.74|76.32|75.72|76.34|75.74|76.32|75.72|5
1738441400000|2025-02-01 20:23:20|76.31|75.71|76.31|75.71|76.31|75.71|76.31|75.71|1
1738441410000|2025-02-01 20:23:30|76.32|75.72|76.36|75.76|76.38|75.78|76.32|75.72|9
1738441420000|2025-02-01 20:23:40|76.35|75.75|76.33|75.73|76.35|75.75|76.33|75.73|3
1738441430000|2025-02-01 20:23:50|76.32|75.72|76.31|75.71|76.32|75.72|76.31|75.71|2
1738441440000|2025-02-01 20:24:00|76.34|75.74|76.35|75.75|76.36|75.76|76.34|75.74|6
1738441450000|2025-02-01 20:24:10|76.36|75.76|76.34|75.74|76.36|75.76|76.34|75.74|3
1738441460000|2025-02-01 20:24:20|76.35|75.75|76.33|75.73|76.35|75.75|76.33|75.73|7
1738441470000|2025-02-01 20:24:30|76.34|75.74|76.39|75.79|76.39|75.79|76.34|75.74|6
1738441480000|2025-02-01 20:24:40|76.4|75.8|76.41|75.81|76.44|75.84|76.4|75.8|6
1738441490000|2025-02-01 20:24:50|76.37|75.77|76.4|75.8|76.41|75.81|76.37|75.77|6
1738441500000|2025-02-01 20:25:00|76.41|75.81|76.36|75.76|76.41|75.81|76.36|75.76|7
1738441510000|2025-02-01 20:25:10|76.35|75.75|76.35|75.75|76.36|75.76|76.35|75.75|3
1738441520000|2025-02-01 20:25:20|76.34|75.74|76.37|75.77|76.42|75.82|76.34|75.74|8
1738441530000|2025-02-01 20:25:30|76.39|75.79|76.42|75.82|76.42|75.82|76.39|75.79|2
1738441540000|2025-02-01 20:25:40|76.41|75.81|76.37|75.77|76.42|75.82|76.37|75.77|4
1738441560000|2025-02-01 20:26:00|76.36|75.76|76.48|75.88|76.48|75.88|76.36|75.76|9
1738441570000|2025-02-01 20:26:10|76.52|75.92|76.48|75.88|76.52|75.92|76.42|75.82|12
1738441580000|2025-02-01 20:26:20|76.49|75.89|76.56|75.96|76.6|76|76.49|75.89|10
1738441590000|2025-02-01 20:26:30|76.58|75.98|76.54|75.94|76.59|75.99|76.54|75.94|5
1738441600000|2025-02-01 20:26:40|76.53|75.93|76.57|75.97|76.58|75.98|76.53|75.93|7
1738441610000|2025-02-01 20:26:50|76.55|75.95|76.57|75.97|76.57|75.97|76.55|75.95|2
1738441620000|2025-02-01 20:27:00|76.58|75.98|76.62|76.02|76.62|76.02|76.58|75.98|7
1738441630000|2025-02-01 20:27:10|76.68|76.08|76.73|76.13|76.74|76.14|76.68|76.08|12
1738441640000|2025-02-01 20:27:20|76.72|76.12|76.71|76.11|76.72|76.12|76.71|76.11|4
1738441650000|2025-02-01 20:27:30|76.7|76.1|76.66|76.06|76.7|76.1|76.66|76.06|3
1738441660000|2025-02-01 20:27:40|76.65|76.05|76.64|76.04|76.65|76.05|76.64|76.04|4
1738441670000|2025-02-01 20:27:50|76.63|76.03|76.63|76.03|76.63|76.03|76.63|76.03|1
1738441680000|2025-02-01 20:28:00|76.62|76.02|76.62|76.02|76.63|76.03|76.62|76.02|3
1738441690000|2025-02-01 20:28:10|76.61|76.01|76.6|76|76.61|76.01|76.6|76|2
1738441700000|2025-02-01 20:28:20|76.61|76.01|76.59|75.99|76.64|76.04|76.56|75.96|8
1738441710000|2025-02-01 20:28:30|76.58|75.98|76.55|75.95|76.58|75.98|76.55|75.95|6
1738441720000|2025-02-01 20:28:40|76.52|75.92|76.54|75.94|76.54|75.94|76.5|75.9|7
1738441730000|2025-02-01 20:28:50|76.53|75.93|76.51|75.91|76.53|75.93|76.51|75.91|3
1738441740000|2025-02-01 20:29:00|76.52|75.92|76.52|75.92|76.52|75.92|76.52|75.92|1
1738441750000|2025-02-01 20:29:10|76.46|75.86|76.44|75.84|76.46|75.86|76.44|75.84|3
1738441760000|2025-02-01 20:29:20|76.45|75.85|76.44|75.84|76.45|75.85|76.44|75.84|4
1738441770000|2025-02-01 20:29:30|76.42|75.82|76.43|75.83|76.43|75.83|76.42|75.82|6
1738441780000|2025-02-01 20:29:40|76.44|75.84|76.47|75.87|76.48|75.88|76.44|75.84|3
1738441790000|2025-02-01 20:29:50|76.46|75.86|76.45|75.85|76.46|75.86|76.45|75.85|2
1738441800000|2025-02-01 20:30:00|76.44|75.84|76.43|75.83|76.44|75.84|76.43|75.83|2
1738441810000|2025-02-01 20:30:10|76.42|75.82|76.41|75.81|76.43|75.83|76.4|75.8|7
1738441820000|2025-02-01 20:30:20|76.42|75.82|76.38|75.78|76.46|75.86|76.38|75.78|8
1738441830000|2025-02-01 20:30:30|76.39|75.79|76.43|75.83|76.45|75.85|76.39|75.79|10
1738441840000|2025-02-01 20:30:40|76.44|75.84|76.48|75.88|76.49|75.89|76.44|75.84|4
1738441850000|2025-02-01 20:30:50|76.46|75.86|76.53|75.93|76.53|75.93|76.46|75.86|6
1738441860000|2025-02-01 20:31:00|76.51|75.91|76.39|75.79|76.51|75.91|76.39|75.79|9
1738441870000|2025-02-01 20:31:10|76.38|75.78|76.36|75.76|76.41|75.81|76.36|75.76|9
1738441880000|2025-02-01 20:31:20|76.35|75.75|76.36|75.76|76.37|75.77|76.35|75.75|4
1738441890000|2025-02-01 20:31:30|76.35|75.75|76.41|75.81|76.41|75.81|76.35|75.75|7
1738441900000|2025-02-01 20:31:40|76.4|75.8|76.42|75.82|76.42|75.82|76.38|75.78|11
1738441910000|2025-02-01 20:31:50|76.44|75.84|76.36|75.76|76.47|75.87|76.36|75.76|10
1738441920000|2025-02-01 20:32:00|76.35|75.75|76.33|75.73|76.35|75.75|76.33|75.73|5
1738441950000|2025-02-01 20:32:30|76.34|75.74|76.27|75.67|76.34|75.74|76.27|75.67|5
1738441960000|2025-02-01 20:32:40|76.23|75.63|76.25|75.65|76.27|75.67|76.23|75.63|9
1738441970000|2025-02-01 20:32:50|76.24|75.64|76.24|75.64|76.24|75.64|76.24|75.64|1
1738441980000|2025-02-01 20:33:00|76.23|75.63|76.29|75.69|76.29|75.69|76.22|75.62|6
1738441990000|2025-02-01 20:33:10|76.31|75.71|76.33|75.73|76.34|75.74|76.31|75.71|8
1738442000000|2025-02-01 20:33:20|76.35|75.75|76.34|75.74|76.35|75.75|76.34|75.74|4
1738442010000|2025-02-01 20:33:30|76.35|75.75|76.44|75.84|76.44|75.84|76.35|75.75|7
1738442020000|2025-02-01 20:33:40|76.45|75.85|76.49|75.89|76.52|75.92|76.45|75.85|10
1738442030000|2025-02-01 20:33:50|76.5|75.9|76.48|75.88|76.5|75.9|76.45|75.85|10
1738442040000|2025-02-01 20:34:00|76.46|75.86|76.45|75.85|76.5|75.9|76.44|75.84|9
1738442050000|2025-02-01 20:34:10|76.44|75.84|76.37|75.77|76.44|75.84|76.37|75.77|17
1738442060000|2025-02-01 20:34:20|76.36|75.76|76.35|75.75|76.36|75.76|76.35|75.75|4
1738442070000|2025-02-01 20:34:30|76.36|75.76|76.34|75.74|76.36|75.76|76.34|75.74|7
1738442090000|2025-02-01 20:34:50|76.33|75.73|76.33|75.73|76.33|75.73|76.33|75.73|1
1738442100000|2025-02-01 20:35:00|76.32|75.72|76.34|75.74|76.34|75.74|76.32|75.72|3
1738442110000|2025-02-01 20:35:10|76.33|75.73|76.39|75.79|76.39|75.79|76.33|75.73|4
1738442120000|2025-02-01 20:35:20|76.4|75.8|76.41|75.81|76.41|75.81|76.36|75.76|8
1738442130000|2025-02-01 20:35:30|76.42|75.82|76.54|75.94|76.54|75.94|76.42|75.82|6
1738442150000|2025-02-01 20:35:50|76.44|75.84|76.45|75.85|76.45|75.85|76.43|75.83|4
1738442160000|2025-02-01 20:36:00|76.43|75.83|76.37|75.77|76.44|75.84|76.37|75.77|10
1738442170000|2025-02-01 20:36:10|76.36|75.76|76.35|75.75|76.37|75.77|76.35|75.75|4
1738442180000|2025-02-01 20:36:20|76.36|75.76|76.35|75.75|76.36|75.76|76.35|75.75|4
1738442190000|2025-02-01 20:36:30|76.34|75.74|76.33|75.73|76.34|75.74|76.32|75.72|3
1738442200000|2025-02-01 20:36:40|76.32|75.72|76.32|75.72|76.33|75.73|76.32|75.72|3
1738442210000|2025-02-01 20:36:50|76.33|75.73|76.27|75.67|76.35|75.75|76.27|75.67|10
1738442220000|2025-02-01 20:37:00|76.26|75.66|76.24|75.64|76.26|75.66|76.22|75.62|7
1738442230000|2025-02-01 20:37:10|76.23|75.63|76.26|75.66|76.31|75.71|76.23|75.63|7
1738442240000|2025-02-01 20:37:20|76.25|75.65|76.25|75.65|76.25|75.65|76.25|75.65|1
1738442250000|2025-02-01 20:37:30|76.24|75.64|76.24|75.64|76.24|75.64|76.24|75.64|1
1738442260000|2025-02-01 20:37:40|76.25|75.65|76.25|75.65|76.29|75.69|76.25|75.65|5
1738442270000|2025-02-01 20:37:50|76.24|75.64|76.23|75.63|76.24|75.64|76.23|75.63|2
1738442280000|2025-02-01 20:38:00|76.24|75.64|76.25|75.65|76.27|75.67|76.24|75.64|6
1738442290000|2025-02-01 20:38:10|76.32|75.72|76.29|75.69|76.32|75.72|76.29|75.69|2
1738442300000|2025-02-01 20:38:20|76.28|75.68|76.25|75.65|76.28|75.68|76.25|75.65|4
1738442310000|2025-02-01 20:38:30|76.26|75.66|76.25|75.65|76.26|75.66|76.25|75.65|2
1738442320000|2025-02-01 20:38:40|76.24|75.64|76.28|75.68|76.31|75.71|76.24|75.64|13
1738442330000|2025-02-01 20:38:50|76.27|75.67|76.27|75.67|76.27|75.67|76.27|75.67|1
1738442340000|2025-02-01 20:39:00|76.23|75.63|76.25|75.65|76.25|75.65|76.23|75.63|2
1738442350000|2025-02-01 20:39:10|76.24|75.64|76.24|75.64|76.24|75.64|76.23|75.63|5
1738442360000|2025-02-01 20:39:20|76.25|75.65|76.26|75.66|76.27|75.67|76.23|75.63|10
1738442370000|2025-02-01 20:39:30|76.25|75.65|76.24|75.64|76.25|75.65|76.22|75.62|7
1738442380000|2025-02-01 20:39:40|76.23|75.63|76.21|75.61|76.24|75.64|76.19|75.59|7
1738442390000|2025-02-01 20:39:50|76.2|75.6|76.15|75.55|76.2|75.6|76.15|75.55|8
1738442400000|2025-02-01 20:40:00|76.16|75.56|76.16|75.56|76.16|75.56|76.16|75.56|1
1738442410000|2025-02-01 20:40:10|76.15|75.55|76.14|75.54|76.15|75.55|76.14|75.54|2
1738442420000|2025-02-01 20:40:20|76.15|75.55|76.25|75.65|76.25|75.65|76.14|75.54|13
1738442430000|2025-02-01 20:40:30|76.26|75.66|76.26|75.66|76.32|75.72|76.26|75.66|7
1738442440000|2025-02-01 20:40:40|76.31|75.71|76.28|75.68|76.33|75.73|76.28|75.68|8
1738442450000|2025-02-01 20:40:50|76.27|75.67|76.21|75.61|76.27|75.67|76.19|75.59|10
1738442460000|2025-02-01 20:41:00|76.19|75.59|76.17|75.57|76.19|75.59|76.17|75.57|3
1738442470000|2025-02-01 20:41:10|76.18|75.58|76.23|75.63|76.24|75.64|76.18|75.58|9
1738442480000|2025-02-01 20:41:20|76.22|75.62|76.21|75.61|76.22|75.62|76.21|75.61|2
1738442490000|2025-02-01 20:41:30|76.22|75.62|76.2|75.6|76.22|75.62|76.2|75.6|5
1738442500000|2025-02-01 20:41:40|76.18|75.58|76.15|75.55|76.18|75.58|76.15|75.55|5
1738442510000|2025-02-01 20:41:50|76.14|75.54|76.11|75.51|76.14|75.54|76.11|75.51|3
1738442520000|2025-02-01 20:42:00|76.1|75.5|76.15|75.55|76.15|75.55|76.1|75.5|5
1738442540000|2025-02-01 20:42:20|76.22|75.62|76.32|75.72|76.33|75.73|76.22|75.62|12
1738442550000|2025-02-01 20:42:30|76.3|75.7|76.33|75.73|76.35|75.75|76.3|75.7|9
1738442560000|2025-02-01 20:42:40|76.32|75.72|76.32|75.72|76.32|75.72|76.32|75.72|1
1738442570000|2025-02-01 20:42:50|76.31|75.71|76.31|75.71|76.31|75.71|76.31|75.71|1
1738442580000|2025-02-01 20:43:00|76.33|75.73|76.37|75.77|76.38|75.78|76.33|75.73|12
1738442590000|2025-02-01 20:43:10|76.41|75.81|76.4|75.8|76.42|75.82|76.4|75.8|5
1738442600000|2025-02-01 20:43:20|76.41|75.81|76.4|75.8|76.41|75.81|76.4|75.8|6
1738442610000|2025-02-01 20:43:30|76.43|75.83|76.38|75.78|76.43|75.83|76.38|75.78|5
1738442620000|2025-02-01 20:43:40|76.36|75.76|76.34|75.74|76.36|75.76|76.33|75.73|7
1738442630000|2025-02-01 20:43:50|76.35|75.75|76.35|75.75|76.35|75.75|76.35|75.75|1
1738442640000|2025-02-01 20:44:00|76.34|75.74|76.32|75.72|76.34|75.74|76.32|75.72|5
1738442650000|2025-02-01 20:44:10|76.33|75.73|76.24|75.64|76.33|75.73|76.24|75.64|8
1738442660000|2025-02-01 20:44:20|76.25|75.65|76.25|75.65|76.25|75.65|76.25|75.65|1
1738442670000|2025-02-01 20:44:30|76.28|75.68|76.26|75.66|76.28|75.68|76.24|75.64|10
1738442680000|2025-02-01 20:44:40|76.27|75.67|76.25|75.65|76.28|75.68|76.25|75.65|5
1738442690000|2025-02-01 20:44:50|76.26|75.66|76.26|75.66|76.28|75.68|76.26|75.66|5
1738442700000|2025-02-01 20:45:00|76.23|75.63|76.24|75.64|76.25|75.65|76.23|75.63|3
1738442710000|2025-02-01 20:45:10|76.22|75.62|76.14|75.54|76.22|75.62|76.14|75.54|9
1738442720000|2025-02-01 20:45:20|76.15|75.55|76.15|75.55|76.15|75.55|76.15|75.55|1
1738442740000|2025-02-01 20:45:40|76.03|75.43|76.03|75.43|76.03|75.43|76.03|75.43|1
1738442750000|2025-02-01 20:45:50|76.02|75.42|76.02|75.42|76.02|75.42|76.02|75.42|1
1738442760000|2025-02-01 20:46:00|76.04|75.44|75.98|75.38|76.06|75.46|75.98|75.38|8
1738442770000|2025-02-01 20:46:10|75.99|75.39|75.98|75.38|75.99|75.39|75.98|75.38|2
1738442780000|2025-02-01 20:46:20|75.97|75.37|75.97|75.37|75.97|75.37|75.97|75.37|1
1738442790000|2025-02-01 20:46:30|75.96|75.36|75.96|75.36|75.96|75.36|75.96|75.36|1
1738442800000|2025-02-01 20:46:40|75.95|75.35|75.92|75.32|75.95|75.35|75.92|75.32|5
1738442810000|2025-02-01 20:46:50|75.93|75.33|75.94|75.34|75.95|75.35|75.93|75.33|3
1738442820000|2025-02-01 20:47:00|75.95|75.35|75.99|75.39|76.04|75.44|75.94|75.34|14
1738442830000|2025-02-01 20:47:10|75.98|75.38|75.98|75.38|75.99|75.39|75.98|75.38|3
1738442840000|2025-02-01 20:47:20|75.97|75.37|75.93|75.33|75.98|75.38|75.93|75.33|6
1738442850000|2025-02-01 20:47:30|75.95|75.35|75.93|75.33|75.97|75.37|75.92|75.32|9
1738442860000|2025-02-01 20:47:40|75.94|75.34|75.91|75.31|75.94|75.34|75.91|75.31|4
1738442870000|2025-02-01 20:47:50|75.93|75.33|75.94|75.34|75.95|75.35|75.93|75.33|3
1738442880000|2025-02-01 20:48:00|75.93|75.33|75.93|75.33|75.94|75.34|75.93|75.33|3
1738442900000|2025-02-01 20:48:20|75.94|75.34|75.96|75.36|75.98|75.38|75.94|75.34|5
1738442910000|2025-02-01 20:48:30|75.98|75.38|75.95|75.35|75.98|75.38|75.95|75.35|4
1738442930000|2025-02-01 20:48:50|75.93|75.33|75.92|75.32|75.93|75.33|75.92|75.32|2
1738442940000|2025-02-01 20:49:00|75.91|75.31|75.87|75.27|75.91|75.31|75.86|75.26|4
1738442950000|2025-02-01 20:49:10|75.86|75.26|75.88|75.28|75.93|75.33|75.86|75.26|7
1738442960000|2025-02-01 20:49:20|75.87|75.27|75.86|75.26|75.87|75.27|75.86|75.26|2
1738442970000|2025-02-01 20:49:30|75.88|75.28|75.92|75.32|75.93|75.33|75.88|75.28|6
1738442980000|2025-02-01 20:49:40|75.93|75.33|75.91|75.31|75.93|75.33|75.91|75.31|5
1738442990000|2025-02-01 20:49:50|75.88|75.28|75.89|75.29|75.89|75.29|75.88|75.28|4
1738443000000|2025-02-01 20:50:00|75.9|75.3|75.94|75.34|75.96|75.36|75.9|75.3|9
1738443010000|2025-02-01 20:50:10|75.93|75.33|75.93|75.33|75.93|75.33|75.93|75.33|1
1738443020000|2025-02-01 20:50:20|75.95|75.35|75.92|75.32|75.95|75.35|75.92|75.32|4
1738443030000|2025-02-01 20:50:30|75.93|75.33|75.9|75.3|75.93|75.33|75.88|75.28|6
1738443040000|2025-02-01 20:50:40|75.89|75.29|75.89|75.29|75.9|75.3|75.89|75.29|5
1738443050000|2025-02-01 20:50:50|75.9|75.3|75.92|75.32|75.93|75.33|75.9|75.3|3
1738443060000|2025-02-01 20:51:00|75.91|75.31|75.94|75.34|75.95|75.35|75.91|75.31|5
1738443070000|2025-02-01 20:51:10|75.93|75.33|75.96|75.36|76.02|75.42|75.92|75.32|10
1738443080000|2025-02-01 20:51:20|75.95|75.35|75.93|75.33|75.96|75.36|75.93|75.33|7
1738443090000|2025-02-01 20:51:30|75.94|75.34|75.94|75.34|75.94|75.34|75.94|75.34|1
1738443100000|2025-02-01 20:51:40|75.93|75.33|75.94|75.34|75.96|75.36|75.93|75.33|9
1738443110000|2025-02-01 20:51:50|75.95|75.35|75.95|75.35|75.95|75.35|75.95|75.35|1
1738443120000|2025-02-01 20:52:00|75.93|75.33|75.93|75.33|75.93|75.33|75.93|75.33|1
1738443130000|2025-02-01 20:52:10|75.94|75.34|75.93|75.33|75.94|75.34|75.91|75.31|5
1738443140000|2025-02-01 20:52:20|75.92|75.32|75.95|75.35|75.96|75.36|75.92|75.32|6
1738443150000|2025-02-01 20:52:30|75.96|75.36|75.94|75.34|75.96|75.36|75.94|75.34|3
1738443160000|2025-02-01 20:52:40|75.95|75.35|75.93|75.33|75.95|75.35|75.92|75.32|5
1738443170000|2025-02-01 20:52:50|75.94|75.34|75.93|75.33|75.94|75.34|75.93|75.33|2
1738443180000|2025-02-01 20:53:00|75.96|75.36|75.95|75.35|75.97|75.37|75.95|75.35|4
1738443190000|2025-02-01 20:53:10|75.96|75.36|75.95|75.35|75.97|75.37|75.95|75.35|3
1738443200000|2025-02-01 20:53:20|75.94|75.34|75.94|75.34|75.95|75.35|75.94|75.34|3
1738443210000|2025-02-01 20:53:30|75.95|75.35|75.95|75.35|75.95|75.35|75.95|75.35|1
1738443220000|2025-02-01 20:53:40|75.94|75.34|75.96|75.36|75.96|75.36|75.94|75.34|8
1738443230000|2025-02-01 20:53:50|75.97|75.37|75.94|75.34|75.97|75.37|75.94|75.34|4
1738443240000|2025-02-01 20:54:00|75.95|75.35|75.96|75.36|75.96|75.36|75.94|75.34|5
1738443250000|2025-02-01 20:54:10|75.95|75.35|75.95|75.35|75.96|75.36|75.94|75.34|6
1738443260000|2025-02-01 20:54:20|75.96|75.36|76.07|75.47|76.07|75.47|75.96|75.36|11
1738443270000|2025-02-01 20:54:30|76.06|75.46|76.15|75.55|76.15|75.55|76.06|75.46|8
1738443280000|2025-02-01 20:54:40|76.13|75.53|76.13|75.53|76.13|75.53|76.13|75.53|1
1738443290000|2025-02-01 20:54:50|76.14|75.54|76.13|75.53|76.14|75.54|76.13|75.53|2
1738443300000|2025-02-01 20:55:00|76.15|75.55|76.13|75.53|76.16|75.56|76.12|75.52|6
1738443320000|2025-02-01 20:55:20|76.15|75.55|76.15|75.55|76.16|75.56|76.15|75.55|3
1738443330000|2025-02-01 20:55:30|76.19|75.59|76.16|75.56|76.19|75.59|76.16|75.56|3
1738443340000|2025-02-01 20:55:40|76.2|75.6|76.2|75.6|76.2|75.6|76.2|75.6|1
1738443350000|2025-02-01 20:55:50|76.21|75.61|76.22|75.62|76.22|75.62|76.21|75.61|2
1738443360000|2025-02-01 20:56:00|76.21|75.61|76.23|75.63|76.23|75.63|76.21|75.61|2
1738443370000|2025-02-01 20:56:10|76.24|75.64|76.31|75.71|76.31|75.71|76.23|75.63|6
1738443380000|2025-02-01 20:56:20|76.34|75.74|76.31|75.71|76.34|75.74|76.31|75.71|3
1738443390000|2025-02-01 20:56:30|76.32|75.72|76.32|75.72|76.32|75.72|76.32|75.72|1
1738443400000|2025-02-01 20:56:40|76.33|75.73|76.33|75.73|76.33|75.73|76.33|75.73|1
1738443410000|2025-02-01 20:56:50|76.32|75.72|76.35|75.75|76.35|75.75|76.32|75.72|2
1738443420000|2025-02-01 20:57:00|76.4|75.8|76.4|75.8|76.4|75.8|76.4|75.8|1
1738443430000|2025-02-01 20:57:10|76.41|75.81|76.43|75.83|76.43|75.83|76.41|75.81|3
1738443440000|2025-02-01 20:57:20|76.44|75.84|76.44|75.84|76.44|75.84|76.43|75.83|3
1738443450000|2025-02-01 20:57:30|76.43|75.83|76.52|75.92|76.52|75.92|76.43|75.83|6
1738443460000|2025-02-01 20:57:40|76.51|75.91|76.5|75.9|76.51|75.91|76.5|75.9|2
1738443470000|2025-02-01 20:57:50|76.51|75.91|76.51|75.91|76.51|75.91|76.51|75.91|1
1738443480000|2025-02-01 20:58:00|76.52|75.92|76.42|75.82|76.52|75.92|76.42|75.82|6
1738443500000|2025-02-01 20:58:20|76.43|75.83|76.43|75.83|76.43|75.83|76.43|75.83|1
1738443510000|2025-02-01 20:58:30|76.42|75.82|76.42|75.82|76.42|75.82|76.42|75.82|1
1738443520000|2025-02-01 20:58:40|76.36|75.76|76.34|75.74|76.36|75.76|76.34|75.74|3
1738443530000|2025-02-01 20:58:50|76.33|75.73|76.27|75.67|76.33|75.73|76.22|75.62|11
1738443540000|2025-02-01 20:59:00|76.26|75.66|76.26|75.66|76.27|75.67|76.26|75.66|7
1738443550000|2025-02-01 20:59:10|76.27|75.67|76.27|75.67|76.27|75.67|76.27|75.67|1
1738443560000|2025-02-01 20:59:20|76.28|75.68|76.33|75.73|76.33|75.73|76.28|75.68|2
1738443570000|2025-02-01 20:59:30|76.34|75.74|76.33|75.73|76.35|75.75|76.33|75.73|5
1738443580000|2025-02-01 20:59:40|76.32|75.72|76.34|75.74|76.35|75.75|76.32|75.72|6
1738443590000|2025-02-01 20:59:50|76.33|75.73|76.28|75.68|76.33|75.73|76.28|75.68|2
1738443600000|2025-02-01 21:00:00|76.33|75.73|76.2|75.6|76.33|75.73|76.19|75.59|15
1738443610000|2025-02-01 21:00:10|76.17|75.57|76.09|75.49|76.18|75.58|76.09|75.49|16
1738443620000|2025-02-01 21:00:20|76.06|75.46|76.05|75.45|76.07|75.47|76.03|75.43|11
1738443630000|2025-02-01 21:00:30|76.06|75.46|76.06|75.46|76.07|75.47|76.05|75.45|4
1738443640000|2025-02-01 21:00:40|76.07|75.47|76.06|75.46|76.07|75.47|76.03|75.43|7
1738443650000|2025-02-01 21:00:50|76.04|75.44|75.99|75.39|76.04|75.44|75.94|75.34|12
1738443660000|2025-02-01 21:01:00|75.98|75.38|76.06|75.46|76.06|75.46|75.98|75.38|16
1738443670000|2025-02-01 21:01:10|76.05|75.45|76.04|75.44|76.06|75.46|76.02|75.42|15
1738443680000|2025-02-01 21:01:20|76.03|75.43|76.05|75.45|76.05|75.45|76.03|75.43|5
1738443690000|2025-02-01 21:01:30|76.06|75.46|76.09|75.49|76.12|75.52|76.06|75.46|6
1738443710000|2025-02-01 21:01:50|76.07|75.47|76.14|75.54|76.14|75.54|76.06|75.46|10
1738443720000|2025-02-01 21:02:00|76.15|75.55|76.22|75.62|76.22|75.62|76.15|75.55|12
1738443730000|2025-02-01 21:02:10|76.24|75.64|76.3|75.7|76.3|75.7|76.24|75.64|4
1738443740000|2025-02-01 21:02:20|76.27|75.67|76.31|75.71|76.33|75.73|76.26|75.66|9
1738443750000|2025-02-01 21:02:30|76.33|75.73|76.33|75.73|76.34|75.74|76.31|75.71|5
1738443760000|2025-02-01 21:02:40|76.38|75.78|76.33|75.73|76.38|75.78|76.33|75.73|6
1738443770000|2025-02-01 21:02:50|76.35|75.75|76.33|75.73|76.35|75.75|76.33|75.73|5
1738443780000|2025-02-01 21:03:00|76.34|75.74|76.41|75.81|76.41|75.81|76.34|75.74|4
1738443800000|2025-02-01 21:03:20|76.4|75.8|76.41|75.81|76.43|75.83|76.39|75.79|5
1738443810000|2025-02-01 21:03:30|76.4|75.8|76.41|75.81|76.41|75.81|76.4|75.8|2
1738443830000|2025-02-01 21:03:50|76.5|75.9|76.54|75.94|76.54|75.94|76.49|75.89|8
1738443840000|2025-02-01 21:04:00|76.53|75.93|76.5|75.9|76.53|75.93|76.5|75.9|7
1738443850000|2025-02-01 21:04:10|76.52|75.92|76.52|75.92|76.54|75.94|76.51|75.91|7
1738443860000|2025-02-01 21:04:20|76.51|75.91|76.53|75.93|76.53|75.93|76.51|75.91|5
1738443870000|2025-02-01 21:04:30|76.58|75.98|76.59|75.99|76.59|75.99|76.58|75.98|2
1738443880000|2025-02-01 21:04:40|76.6|76|76.6|76|76.6|76|76.6|76|1
1738443900000|2025-02-01 21:05:00|76.58|75.98|76.6|76|76.6|76|76.58|75.98|3
1738443910000|2025-02-01 21:05:10|76.61|76.01|76.61|76.01|76.62|76.02|76.61|76.01|3
1738443920000|2025-02-01 21:05:20|76.63|76.03|76.59|75.99|76.65|76.05|76.58|75.98|9
1738443930000|2025-02-01 21:05:30|76.6|76|76.54|75.94|76.6|76|76.54|75.94|2
1738443940000|2025-02-01 21:05:40|76.52|75.92|76.53|75.93|76.53|75.93|76.51|75.91|4
1738443950000|2025-02-01 21:05:50|76.52|75.92|76.55|75.95|76.56|75.96|76.52|75.92|7
1738443960000|2025-02-01 21:06:00|76.54|75.94|76.53|75.93|76.55|75.95|76.53|75.93|7
1738443970000|2025-02-01 21:06:10|76.54|75.94|76.54|75.94|76.55|75.95|76.54|75.94|3
1738443980000|2025-02-01 21:06:20|76.53|75.93|76.52|75.92|76.53|75.93|76.52|75.92|2
1738443990000|2025-02-01 21:06:30|76.54|75.94|76.53|75.93|76.54|75.94|76.53|75.93|2
1738444000000|2025-02-01 21:06:40|76.47|75.87|76.48|75.88|76.48|75.88|76.45|75.85|5
1738444010000|2025-02-01 21:06:50|76.52|75.92|76.48|75.88|76.52|75.92|76.47|75.87|5
1738444020000|2025-02-01 21:07:00|76.47|75.87|76.51|75.91|76.51|75.91|76.45|75.85|11
1738444030000|2025-02-01 21:07:10|76.47|75.87|76.45|75.85|76.47|75.87|76.45|75.85|3
1738444040000|2025-02-01 21:07:20|76.47|75.87|76.51|75.91|76.53|75.93|76.47|75.87|5
1738444050000|2025-02-01 21:07:30|76.52|75.92|76.53|75.93|76.54|75.94|76.51|75.91|6
1738444060000|2025-02-01 21:07:40|76.54|75.94|76.54|75.94|76.54|75.94|76.53|75.93|5
1738444070000|2025-02-01 21:07:50|76.52|75.92|76.6|76|76.6|76|76.52|75.92|8
1738444080000|2025-02-01 21:08:00|76.55|75.95|76.52|75.92|76.55|75.95|76.51|75.91|4
1738444100000|2025-02-01 21:08:20|76.47|75.87|76.46|75.86|76.47|75.87|76.46|75.86|2
1738444110000|2025-02-01 21:08:30|76.45|75.85|76.45|75.85|76.45|75.85|76.45|75.85|1
1738444120000|2025-02-01 21:08:40|76.46|75.86|76.54|75.94|76.55|75.95|76.45|75.85|8
1738444130000|2025-02-01 21:08:50|76.53|75.93|76.54|75.94|76.54|75.94|76.53|75.93|2
1738444150000|2025-02-01 21:09:10|76.53|75.93|76.55|75.95|76.55|75.95|76.53|75.93|3
1738444160000|2025-02-01 21:09:20|76.54|75.94|76.54|75.94|76.54|75.94|76.53|75.93|3
1738444170000|2025-02-01 21:09:30|76.57|75.97|76.6|76|76.6|76|76.56|75.96|7
1738444180000|2025-02-01 21:09:40|76.61|76.01|76.63|76.03|76.63|76.03|76.61|76.01|3
1738444190000|2025-02-01 21:09:50|76.64|76.04|76.68|76.08|76.68|76.08|76.63|76.03|6
1738444200000|2025-02-01 21:10:00|76.64|76.04|76.62|76.02|76.64|76.04|76.62|76.02|3
1738444210000|2025-02-01 21:10:10|76.65|76.05|76.63|76.03|76.65|76.05|76.61|76.01|4
1738444220000|2025-02-01 21:10:20|76.65|76.05|76.65|76.05|76.65|76.05|76.65|76.05|1
1738444230000|2025-02-01 21:10:30|76.64|76.04|76.66|76.06|76.66|76.06|76.64|76.04|3
1738444240000|2025-02-01 21:10:40|76.68|76.08|76.68|76.08|76.69|76.09|76.68|76.08|3
1738444250000|2025-02-01 21:10:50|76.76|76.16|76.75|76.15|76.76|76.16|76.71|76.11|8
1738444260000|2025-02-01 21:11:00|76.78|76.18|76.74|76.14|76.78|76.18|76.73|76.13|8
1738444270000|2025-02-01 21:11:10|76.8|76.2|76.8|76.2|76.81|76.21|76.8|76.2|3
1738444280000|2025-02-01 21:11:20|76.76|76.16|76.76|76.16|76.76|76.16|76.76|76.16|1
1738444300000|2025-02-01 21:11:40|76.75|76.15|76.81|76.21|76.81|76.21|76.75|76.15|9
1738444310000|2025-02-01 21:11:50|76.82|76.22|76.81|76.21|76.83|76.23|76.81|76.21|3
1738444320000|2025-02-01 21:12:00|76.82|76.22|76.83|76.23|76.84|76.24|76.82|76.22|4
1738444330000|2025-02-01 21:12:10|76.81|76.21|76.74|76.14|76.81|76.21|76.74|76.14|11
1738444340000|2025-02-01 21:12:20|76.72|76.12|76.75|76.15|76.76|76.16|76.72|76.12|5
1738444350000|2025-02-01 21:12:30|76.76|76.16|76.72|76.12|76.76|76.16|76.72|76.12|5
1738444360000|2025-02-01 21:12:40|76.73|76.13|76.73|76.13|76.73|76.13|76.67|76.07|7
1738444370000|2025-02-01 21:12:50|76.74|76.14|76.75|76.15|76.77|76.17|76.74|76.14|5
1738444380000|2025-02-01 21:13:00|76.74|76.14|76.74|76.14|76.75|76.15|76.73|76.13|5
1738444390000|2025-02-01 21:13:10|76.75|76.15|76.73|76.13|76.75|76.15|76.73|76.13|3
1738444400000|2025-02-01 21:13:20|76.74|76.14|76.75|76.15|76.75|76.15|76.74|76.14|2
1738444410000|2025-02-01 21:13:30|76.76|76.16|76.75|76.15|76.76|76.16|76.75|76.15|2
1738444430000|2025-02-01 21:13:50|76.74|76.14|76.74|76.14|76.75|76.15|76.73|76.13|4
1738444440000|2025-02-01 21:14:00|76.76|76.16|76.75|76.15|76.76|76.16|76.75|76.15|2
1738444450000|2025-02-01 21:14:10|76.73|76.13|76.67|76.07|76.74|76.14|76.66|76.06|8
1738444460000|2025-02-01 21:14:20|76.68|76.08|76.66|76.06|76.68|76.08|76.66|76.06|3
1738444470000|2025-02-01 21:14:30|76.64|76.04|76.64|76.04|76.64|76.04|76.62|76.02|5
1738444490000|2025-02-01 21:14:50|76.72|76.12|76.72|76.12|76.72|76.12|76.72|76.12|1
1738444510000|2025-02-01 21:15:10|76.74|76.14|76.73|76.13|76.74|76.14|76.73|76.13|2
1738444520000|2025-02-01 21:15:20|76.72|76.12|76.72|76.12|76.72|76.12|76.72|76.12|1
1738444530000|2025-02-01 21:15:30|76.67|76.07|76.6|76|76.67|76.07|76.6|76|8
1738444540000|2025-02-01 21:15:40|76.57|75.97|76.55|75.95|76.58|75.98|76.55|75.95|9
1738444550000|2025-02-01 21:15:50|76.53|75.93|76.48|75.88|76.55|75.95|76.48|75.88|13
1738444560000|2025-02-01 21:16:00|76.46|75.86|76.46|75.86|76.47|75.87|76.35|75.75|12
1738444570000|2025-02-01 21:16:10|76.47|75.87|76.53|75.93|76.54|75.94|76.46|75.86|8
1738444580000|2025-02-01 21:16:20|76.54|75.94|76.52|75.92|76.54|75.94|76.47|75.87|8
1738444590000|2025-02-01 21:16:30|76.53|75.93|76.57|75.97|76.57|75.97|76.53|75.93|6
1738444600000|2025-02-01 21:16:40|76.56|75.96|76.57|75.97|76.63|76.03|76.56|75.96|6
1738444610000|2025-02-01 21:16:50|76.6|76|76.63|76.03|76.63|76.03|76.6|76|7
1738444620000|2025-02-01 21:17:00|76.64|76.04|76.63|76.03|76.64|76.04|76.62|76.02|4
1738444630000|2025-02-01 21:17:10|76.65|76.05|76.71|76.11|76.71|76.11|76.65|76.05|3
1738444640000|2025-02-01 21:17:20|76.7|76.1|76.64|76.04|76.71|76.11|76.63|76.03|14
1738444650000|2025-02-01 21:17:30|76.63|76.03|76.63|76.03|76.64|76.04|76.63|76.03|3
1738444660000|2025-02-01 21:17:40|76.61|76.01|76.62|76.02|76.62|76.02|76.56|75.96|6
1738444680000|2025-02-01 21:18:00|76.56|75.96|76.56|75.96|76.56|75.96|76.56|75.96|1
1738444700000|2025-02-01 21:18:20|76.55|75.95|76.64|76.04|76.64|76.04|76.55|75.95|6
1738444710000|2025-02-01 21:18:30|76.63|76.03|76.57|75.97|76.63|76.03|76.56|75.96|5
1738444720000|2025-02-01 21:18:40|76.55|75.95|76.55|75.95|76.56|75.96|76.53|75.93|6
1738444730000|2025-02-01 21:18:50|76.54|75.94|76.5|75.9|76.54|75.94|76.5|75.9|3
1738444740000|2025-02-01 21:19:00|76.49|75.89|76.47|75.87|76.53|75.93|76.45|75.85|7
1738444750000|2025-02-01 21:19:10|76.46|75.86|76.53|75.93|76.53|75.93|76.46|75.86|3
1738444760000|2025-02-01 21:19:20|76.54|75.94|76.51|75.91|76.54|75.94|76.47|75.87|10
1738444770000|2025-02-01 21:19:30|76.5|75.9|76.54|75.94|76.54|75.94|76.5|75.9|5
1738444780000|2025-02-01 21:19:40|76.53|75.93|76.52|75.92|76.53|75.93|76.51|75.91|4
1738444790000|2025-02-01 21:19:50|76.51|75.91|76.54|75.94|76.54|75.94|76.51|75.91|4
1738444800000|2025-02-01 21:20:00|76.53|75.93|76.62|76.02|76.62|76.02|76.53|75.93|5
1738444810000|2025-02-01 21:20:10|76.58|75.98|76.55|75.95|76.58|75.98|76.55|75.95|3
1738444820000|2025-02-01 21:20:20|76.56|75.96|76.58|75.98|76.62|76.02|76.54|75.94|8
1738444830000|2025-02-01 21:20:30|76.57|75.97|76.57|75.97|76.62|76.02|76.57|75.97|8
1738444840000|2025-02-01 21:20:40|76.55|75.95|76.61|76.01|76.61|76.01|76.54|75.94|9
1738444850000|2025-02-01 21:20:50|76.62|76.02|76.62|76.02|76.62|76.02|76.62|76.02|1
1738444880000|2025-02-01 21:21:20|76.69|76.09|76.66|76.06|76.69|76.09|76.65|76.05|4
1738444890000|2025-02-01 21:21:30|76.64|76.04|76.64|76.04|76.64|76.04|76.64|76.04|1
1738444900000|2025-02-01 21:21:40|76.65|76.05|76.64|76.04|76.65|76.05|76.63|76.03|4
1738444910000|2025-02-01 21:21:50|76.63|76.03|76.64|76.04|76.64|76.04|76.6|76|11
1738444920000|2025-02-01 21:22:00|76.63|76.03|76.63|76.03|76.63|76.03|76.63|76.03|1
1738444930000|2025-02-01 21:22:10|76.64|76.04|76.63|76.03|76.64|76.04|76.62|76.02|6
1738444950000|2025-02-01 21:22:30|76.56|75.96|76.57|75.97|76.62|76.02|76.56|75.96|8
1738444960000|2025-02-01 21:22:40|76.56|75.96|76.56|75.96|76.56|75.96|76.56|75.96|1
1738444970000|2025-02-01 21:22:50|76.54|75.94|76.54|75.94|76.54|75.94|76.53|75.93|3
1738444980000|2025-02-01 21:23:00|76.55|75.95|76.53|75.93|76.55|75.95|76.53|75.93|3
1738444990000|2025-02-01 21:23:10|76.54|75.94|76.54|75.94|76.54|75.94|76.54|75.94|1
1738445010000|2025-02-01 21:23:30|76.53|75.93|76.52|75.92|76.53|75.93|76.52|75.92|4
1738445020000|2025-02-01 21:23:40|76.46|75.86|76.45|75.85|76.46|75.86|76.45|75.85|2
1738445030000|2025-02-01 21:23:50|76.46|75.86|76.45|75.85|76.46|75.86|76.45|75.85|2
1738445040000|2025-02-01 21:24:00|76.42|75.82|76.38|75.78|76.42|75.82|76.38|75.78|5
1738445050000|2025-02-01 21:24:10|76.41|75.81|76.33|75.73|76.41|75.81|76.32|75.72|8
1738445070000|2025-02-01 21:24:30|76.36|75.76|76.36|75.76|76.37|75.77|76.36|75.76|3
1738445080000|2025-02-01 21:24:40|76.35|75.75|76.35|75.75|76.35|75.75|76.35|75.75|1
1738445090000|2025-02-01 21:24:50|76.36|75.76|76.4|75.8|76.41|75.81|76.36|75.76|3
1738445110000|2025-02-01 21:25:10|76.35|75.75|76.36|75.76|76.36|75.76|76.35|75.75|2
1738445120000|2025-02-01 21:25:20|76.37|75.77|76.36|75.76|76.37|75.77|76.36|75.76|2
1738445130000|2025-02-01 21:25:30|76.37|75.77|76.37|75.77|76.43|75.83|76.37|75.77|6
1738445140000|2025-02-01 21:25:40|76.42|75.82|76.43|75.83|76.43|75.83|76.42|75.82|2
1738445150000|2025-02-01 21:25:50|76.41|75.81|76.41|75.81|76.41|75.81|76.41|75.81|1
1738445160000|2025-02-01 21:26:00|76.36|75.76|76.42|75.82|76.42|75.82|76.36|75.76|2
1738445170000|2025-02-01 21:26:10|76.44|75.84|76.46|75.86|76.46|75.86|76.44|75.84|3
1738445180000|2025-02-01 21:26:20|76.45|75.85|76.42|75.82|76.45|75.85|76.42|75.82|5
1738445200000|2025-02-01 21:26:40|76.38|75.78|76.36|75.76|76.38|75.78|76.35|75.75|3
1738445210000|2025-02-01 21:26:50|76.4|75.8|76.38|75.78|76.4|75.8|76.37|75.77|4
1738445220000|2025-02-01 21:27:00|76.42|75.82|76.36|75.76|76.42|75.82|76.36|75.76|9
1738445230000|2025-02-01 21:27:10|76.35|75.75|76.34|75.74|76.35|75.75|76.34|75.74|2
1738445240000|2025-02-01 21:27:20|76.28|75.68|76.27|75.67|76.28|75.68|76.27|75.67|2
1738445280000|2025-02-01 21:28:00|76.31|75.71|76.27|75.67|76.33|75.73|76.26|75.66|19
1738445290000|2025-02-01 21:28:10|76.26|75.66|76.26|75.66|76.27|75.67|76.25|75.65|8
1738445300000|2025-02-01 21:28:20|76.27|75.67|76.27|75.67|76.27|75.67|76.27|75.67|1
1738445320000|2025-02-01 21:28:40|76.22|75.62|76.26|75.66|76.26|75.66|76.22|75.62|2
1738445340000|2025-02-01 21:29:00|76.24|75.64|76.18|75.58|76.25|75.65|76.18|75.58|7
1738445350000|2025-02-01 21:29:10|76.2|75.6|76.24|75.64|76.24|75.64|76.2|75.6|3
1738445360000|2025-02-01 21:29:20|76.23|75.63|76.23|75.63|76.24|75.64|76.23|75.63|3
1738445370000|2025-02-01 21:29:30|76.24|75.64|76.24|75.64|76.24|75.64|76.24|75.64|1
1738445390000|2025-02-01 21:29:50|76.23|75.63|76.18|75.58|76.23|75.63|76.18|75.58|5
1738445400000|2025-02-01 21:30:00|76.22|75.62|76.05|75.45|76.22|75.62|76.05|75.45|10
1738445410000|2025-02-01 21:30:10|76.06|75.46|76.05|75.45|76.06|75.46|76.05|75.45|2
1738445420000|2025-02-01 21:30:20|76.02|75.42|76.03|75.43|76.05|75.45|75.98|75.38|13
1738445430000|2025-02-01 21:30:30|75.99|75.39|75.9|75.3|75.99|75.39|75.9|75.3|12
1738445440000|2025-02-01 21:30:40|75.89|75.29|75.95|75.35|75.95|75.35|75.89|75.29|8
1738445460000|2025-02-01 21:31:00|75.96|75.36|75.89|75.29|75.96|75.36|75.87|75.27|9
1738445470000|2025-02-01 21:31:10|75.88|75.28|75.89|75.29|75.91|75.31|75.87|75.27|7
1738445480000|2025-02-01 21:31:20|75.9|75.3|75.85|75.25|75.9|75.3|75.83|75.23|11
1738445500000|2025-02-01 21:31:40|75.84|75.24|75.84|75.24|75.84|75.24|75.84|75.24|1
1738445510000|2025-02-01 21:31:50|75.86|75.26|75.93|75.33|75.93|75.33|75.86|75.26|6
1738445520000|2025-02-01 21:32:00|75.92|75.32|75.84|75.24|75.92|75.32|75.84|75.24|9
1738445530000|2025-02-01 21:32:10|75.85|75.25|75.77|75.17|75.85|75.25|75.77|75.17|14
1738445540000|2025-02-01 21:32:20|75.76|75.16|75.81|75.21|75.82|75.22|75.76|75.16|12
1738445550000|2025-02-01 21:32:30|75.79|75.19|75.77|75.17|75.79|75.19|75.77|75.17|5
1738445560000|2025-02-01 21:32:40|75.78|75.18|75.77|75.17|75.78|75.18|75.76|75.16|4
1738445570000|2025-02-01 21:32:50|75.78|75.18|75.79|75.19|75.84|75.24|75.78|75.18|12
1738445580000|2025-02-01 21:33:00|75.78|75.18|75.76|75.16|75.79|75.19|75.76|75.16|6
1738445590000|2025-02-01 21:33:10|75.77|75.17|75.77|75.17|75.77|75.17|75.77|75.17|1
1738445600000|2025-02-01 21:33:20|75.78|75.18|75.75|75.15|75.78|75.18|75.75|75.15|5
1738445610000|2025-02-01 21:33:30|75.76|75.16|75.76|75.16|75.76|75.16|75.75|75.15|3
1738445620000|2025-02-01 21:33:40|75.77|75.17|75.76|75.16|75.77|75.17|75.75|75.15|7
1738445630000|2025-02-01 21:33:50|75.75|75.15|75.76|75.16|75.76|75.16|75.75|75.15|2
1738445660000|2025-02-01 21:34:20|75.75|75.15|75.76|75.16|75.76|75.16|75.75|75.15|2
1738445670000|2025-02-01 21:34:30|75.75|75.15|75.71|75.11|75.75|75.15|75.71|75.11|5
1738445680000|2025-02-01 21:34:40|75.7|75.1|75.69|75.09|75.71|75.11|75.66|75.06|6
1738445690000|2025-02-01 21:34:50|75.7|75.1|75.73|75.13|75.73|75.13|75.7|75.1|4
1738445700000|2025-02-01 21:35:00|75.74|75.14|75.69|75.09|75.75|75.15|75.69|75.09|5
1738445710000|2025-02-01 21:35:10|75.71|75.11|75.74|75.14|75.74|75.14|75.7|75.1|7
1738445730000|2025-02-01 21:35:30|75.75|75.15|75.76|75.16|75.76|75.16|75.74|75.14|3
1738445740000|2025-02-01 21:35:40|75.75|75.15|75.81|75.21|75.82|75.22|75.75|75.15|5
1738445750000|2025-02-01 21:35:50|75.82|75.22|75.83|75.23|75.83|75.23|75.82|75.22|2
1738445760000|2025-02-01 21:36:00|75.84|75.24|75.84|75.24|75.91|75.31|75.84|75.24|13
1738445770000|2025-02-01 21:36:10|75.85|75.25|75.83|75.23|75.85|75.25|75.83|75.23|3
1738445780000|2025-02-01 21:36:20|75.81|75.21|75.79|75.19|75.81|75.21|75.77|75.17|10
1738445790000|2025-02-01 21:36:30|75.78|75.18|75.82|75.22|75.82|75.22|75.78|75.18|7
1738445810000|2025-02-01 21:36:50|75.83|75.23|75.83|75.23|75.85|75.25|75.83|75.23|4
1738445820000|2025-02-01 21:37:00|75.82|75.22|75.9|75.3|75.91|75.31|75.82|75.22|7
1738445830000|2025-02-01 21:37:10|75.91|75.31|75.9|75.3|75.91|75.31|75.89|75.29|3
1738445840000|2025-02-01 21:37:20|75.91|75.31|75.91|75.31|75.91|75.31|75.89|75.29|4
1738445860000|2025-02-01 21:37:40|75.84|75.24|75.83|75.23|75.84|75.24|75.82|75.22|6
1738445870000|2025-02-01 21:37:50|75.82|75.22|75.85|75.25|75.85|75.25|75.82|75.22|4
1738445880000|2025-02-01 21:38:00|75.84|75.24|75.84|75.24|75.84|75.24|75.83|75.23|3
1738445890000|2025-02-01 21:38:10|75.83|75.23|75.85|75.25|75.86|75.26|75.83|75.23|6
1738445900000|2025-02-01 21:38:20|75.86|75.26|75.86|75.26|75.86|75.26|75.85|75.25|3
1738445910000|2025-02-01 21:38:30|75.91|75.31|75.91|75.31|75.91|75.31|75.9|75.3|3
1738445920000|2025-02-01 21:38:40|75.9|75.3|75.91|75.31|75.91|75.31|75.85|75.25|10
1738445930000|2025-02-01 21:38:50|75.9|75.3|75.91|75.31|75.91|75.31|75.88|75.28|6
1738445940000|2025-02-01 21:39:00|75.89|75.29|75.92|75.32|75.92|75.32|75.89|75.29|4
1738445950000|2025-02-01 21:39:10|75.93|75.33|75.92|75.32|75.94|75.34|75.92|75.32|4
1738445960000|2025-02-01 21:39:20|75.91|75.31|75.91|75.31|75.92|75.32|75.87|75.27|5
1738445970000|2025-02-01 21:39:30|75.9|75.3|75.84|75.24|75.9|75.3|75.84|75.24|4
1738445980000|2025-02-01 21:39:40|75.83|75.23|75.78|75.18|75.83|75.23|75.78|75.18|3
1738445990000|2025-02-01 21:39:50|75.83|75.23|75.84|75.24|75.84|75.24|75.83|75.23|2
1738446010000|2025-02-01 21:40:10|75.85|75.25|75.85|75.25|75.85|75.25|75.85|75.25|1
1738446020000|2025-02-01 21:40:20|75.86|75.26|75.85|75.25|75.86|75.26|75.85|75.25|2
1738446030000|2025-02-01 21:40:30|75.86|75.26|75.92|75.32|75.92|75.32|75.86|75.26|5
1738446040000|2025-02-01 21:40:40|75.93|75.33|75.93|75.33|75.93|75.33|75.93|75.33|1
1738446050000|2025-02-01 21:40:50|75.94|75.34|75.93|75.33|75.94|75.34|75.93|75.33|2
1738446060000|2025-02-01 21:41:00|75.92|75.32|75.86|75.26|75.92|75.32|75.86|75.26|4
1738446070000|2025-02-01 21:41:10|75.87|75.27|75.86|75.26|75.87|75.27|75.85|75.25|6
1738446080000|2025-02-01 21:41:20|75.87|75.27|75.86|75.26|75.87|75.27|75.86|75.26|4
1738446090000|2025-02-01 21:41:30|75.85|75.25|75.85|75.25|75.85|75.25|75.85|75.25|1
1738446100000|2025-02-01 21:41:40|75.84|75.24|75.77|75.17|75.84|75.24|75.77|75.17|3
1738446110000|2025-02-01 21:41:50|75.76|75.16|75.84|75.24|75.84|75.24|75.74|75.14|6
1738446120000|2025-02-01 21:42:00|75.82|75.22|75.77|75.17|75.82|75.22|75.76|75.16|6
1738446130000|2025-02-01 21:42:10|75.8|75.2|75.82|75.22|75.83|75.23|75.8|75.2|3
1738446140000|2025-02-01 21:42:20|75.83|75.23|75.83|75.23|75.83|75.23|75.79|75.19|9
1738446150000|2025-02-01 21:42:30|75.82|75.22|75.81|75.21|75.82|75.22|75.81|75.21|4
1738446160000|2025-02-01 21:42:40|75.8|75.2|75.83|75.23|75.84|75.24|75.78|75.18|9
1738446180000|2025-02-01 21:43:00|75.82|75.22|75.84|75.24|75.84|75.24|75.82|75.22|7
1738446190000|2025-02-01 21:43:10|75.85|75.25|75.84|75.24|75.85|75.25|75.84|75.24|2
1738446200000|2025-02-01 21:43:20|75.85|75.25|75.85|75.25|75.85|75.25|75.85|75.25|1
1738446210000|2025-02-01 21:43:30|75.86|75.26|75.84|75.24|75.86|75.26|75.84|75.24|3
1738446250000|2025-02-01 21:44:10|75.86|75.26|75.85|75.25|75.87|75.27|75.85|75.25|4
1738446260000|2025-02-01 21:44:20|75.86|75.26|75.85|75.25|75.86|75.26|75.85|75.25|2
1738446270000|2025-02-01 21:44:30|75.86|75.26|75.86|75.26|75.87|75.27|75.86|75.26|7
1738446280000|2025-02-01 21:44:40|75.87|75.27|75.85|75.25|75.87|75.27|75.85|75.25|2
1738446290000|2025-02-01 21:44:50|75.86|75.26|75.86|75.26|75.87|75.27|75.85|75.25|5
1738446300000|2025-02-01 21:45:00|75.93|75.33|75.87|75.27|75.93|75.33|75.87|75.27|8
1738446310000|2025-02-01 21:45:10|75.88|75.28|75.87|75.27|75.89|75.29|75.86|75.26|7
1738446320000|2025-02-01 21:45:20|75.86|75.26|75.86|75.26|75.86|75.26|75.86|75.26|1
1738446330000|2025-02-01 21:45:30|75.87|75.27|75.86|75.26|75.87|75.27|75.86|75.26|2
1738446340000|2025-02-01 21:45:40|75.84|75.24|75.84|75.24|75.85|75.25|75.84|75.24|3
1738446350000|2025-02-01 21:45:50|75.78|75.18|75.78|75.18|75.78|75.18|75.78|75.18|1
1738446360000|2025-02-01 21:46:00|75.79|75.19|75.85|75.25|75.85|75.25|75.79|75.19|3
1738446370000|2025-02-01 21:46:10|75.83|75.23|75.77|75.17|75.83|75.23|75.77|75.17|5
1738446380000|2025-02-01 21:46:20|75.73|75.13|75.68|75.08|75.76|75.16|75.68|75.08|6
1738446390000|2025-02-01 21:46:30|75.67|75.07|75.68|75.08|75.69|75.09|75.67|75.07|6
1738446400000|2025-02-01 21:46:40|75.66|75.06|75.73|75.13|75.74|75.14|75.66|75.06|7
1738446410000|2025-02-01 21:46:50|75.72|75.12|75.73|75.13|75.75|75.15|75.72|75.12|4
1738446420000|2025-02-01 21:47:00|75.69|75.09|75.69|75.09|75.69|75.09|75.68|75.08|3
1738446440000|2025-02-01 21:47:20|75.68|75.08|75.71|75.11|75.73|75.13|75.68|75.08|7
1738446450000|2025-02-01 21:47:30|75.7|75.1|75.73|75.13|75.73|75.13|75.7|75.1|5
1738446460000|2025-02-01 21:47:40|75.74|75.14|75.73|75.13|75.74|75.14|75.73|75.13|2
1738446470000|2025-02-01 21:47:50|75.7|75.1|75.71|75.11|75.72|75.12|75.69|75.09|5
1738446480000|2025-02-01 21:48:00|75.72|75.12|75.7|75.1|75.74|75.14|75.7|75.1|5
1738446490000|2025-02-01 21:48:10|75.69|75.09|75.69|75.09|75.7|75.1|75.69|75.09|3
1738446500000|2025-02-01 21:48:20|75.68|75.08|75.69|75.09|75.69|75.09|75.68|75.08|4
1738446510000|2025-02-01 21:48:30|75.68|75.08|75.65|75.05|75.68|75.08|75.65|75.05|4
1738446520000|2025-02-01 21:48:40|75.64|75.04|75.68|75.08|75.69|75.09|75.6|75|10
1738446530000|2025-02-01 21:48:50|75.69|75.09|75.68|75.08|75.69|75.09|75.68|75.08|2
1738446540000|2025-02-01 21:49:00|75.67|75.07|75.66|75.06|75.67|75.07|75.66|75.06|4
1738446550000|2025-02-01 21:49:10|75.65|75.05|75.65|75.05|75.65|75.05|75.64|75.04|5
1738446570000|2025-02-01 21:49:30|75.62|75.02|75.6|75|75.62|75.02|75.6|75|4
1738446580000|2025-02-01 21:49:40|75.61|75.01|75.59|74.99|75.61|75.01|75.59|74.99|3
1738446590000|2025-02-01 21:49:50|75.58|74.98|75.6|75|75.6|75|75.55|74.95|3
1738446600000|2025-02-01 21:50:00|75.61|75.01|75.59|74.99|75.61|75.01|75.58|74.98|6
1738446610000|2025-02-01 21:50:10|75.64|75.04|75.65|75.05|75.66|75.06|75.62|75.02|12
1738446640000|2025-02-01 21:50:40|75.64|75.04|75.64|75.04|75.64|75.04|75.64|75.04|1
1738446650000|2025-02-01 21:50:50|75.58|74.98|75.64|75.04|75.65|75.05|75.58|74.98|6
1738446660000|2025-02-01 21:51:00|75.65|75.05|75.65|75.05|75.66|75.06|75.64|75.04|6
1738446670000|2025-02-01 21:51:10|75.67|75.07|75.66|75.06|75.67|75.07|75.66|75.06|2
1738446680000|2025-02-01 21:51:20|75.65|75.05|75.67|75.07|75.67|75.07|75.65|75.05|4
1738446690000|2025-02-01 21:51:30|75.7|75.1|75.73|75.13|75.73|75.13|75.69|75.09|5
1738446700000|2025-02-01 21:51:40|75.74|75.14|75.69|75.09|75.74|75.14|75.69|75.09|3
1738446710000|2025-02-01 21:51:50|75.73|75.13|75.73|75.13|75.74|75.14|75.71|75.11|6
1738446720000|2025-02-01 21:52:00|75.74|75.14|75.69|75.09|75.74|75.14|75.68|75.08|6
1738446730000|2025-02-01 21:52:10|75.7|75.1|75.76|75.16|75.77|75.17|75.7|75.1|13
1738446740000|2025-02-01 21:52:20|75.82|75.22|75.82|75.22|75.84|75.24|75.8|75.2|7
1738446750000|2025-02-01 21:52:30|75.75|75.15|75.81|75.21|75.82|75.22|75.75|75.15|5
1738446760000|2025-02-01 21:52:40|75.79|75.19|75.75|75.15|75.81|75.21|75.75|75.15|10
1738446770000|2025-02-01 21:52:50|75.74|75.14|75.74|75.14|75.74|75.14|75.74|75.14|1
1738446780000|2025-02-01 21:53:00|75.73|75.13|75.68|75.08|75.73|75.13|75.68|75.08|3
1738446790000|2025-02-01 21:53:10|75.67|75.07|75.72|75.12|75.75|75.15|75.66|75.06|7
1738446800000|2025-02-01 21:53:20|75.73|75.13|75.73|75.13|75.73|75.13|75.72|75.12|3
1738446810000|2025-02-01 21:53:30|75.74|75.14|75.75|75.15|75.75|75.15|75.74|75.14|2
1738446840000|2025-02-01 21:54:00|75.73|75.13|75.7|75.1|75.74|75.14|75.68|75.08|5
1738446850000|2025-02-01 21:54:10|75.69|75.09|75.66|75.06|75.69|75.09|75.64|75.04|9
1738446870000|2025-02-01 21:54:30|75.67|75.07|75.67|75.07|75.67|75.07|75.67|75.07|1
1738446880000|2025-02-01 21:54:40|75.66|75.06|75.58|74.98|75.66|75.06|75.58|74.98|7
1738446890000|2025-02-01 21:54:50|75.57|74.97|75.51|74.91|75.57|74.97|75.51|74.91|3
1738446900000|2025-02-01 21:55:00|75.5|74.9|75.58|74.98|75.58|74.98|75.5|74.9|5
1738446910000|2025-02-01 21:55:10|75.57|74.97|75.56|74.96|75.57|74.97|75.56|74.96|2
1738446920000|2025-02-01 21:55:20|75.55|74.95|75.52|74.92|75.55|74.95|75.52|74.92|3
1738446930000|2025-02-01 21:55:30|75.53|74.93|75.54|74.94|75.54|74.94|75.53|74.93|2
1738446940000|2025-02-01 21:55:40|75.52|74.92|75.48|74.88|75.52|74.92|75.48|74.88|12
1738446960000|2025-02-01 21:56:00|75.47|74.87|75.49|74.89|75.5|74.9|75.47|74.87|5
1738446970000|2025-02-01 21:56:10|75.53|74.93|75.53|74.93|75.53|74.93|75.53|74.93|1
1738446980000|2025-02-01 21:56:20|75.54|74.94|75.54|74.94|75.54|74.94|75.54|74.94|1
1738446990000|2025-02-01 21:56:30|75.57|74.97|75.57|74.97|75.57|74.97|75.57|74.97|1
1738447000000|2025-02-01 21:56:40|75.56|74.96|75.57|74.97|75.57|74.97|75.56|74.96|2
1738447010000|2025-02-01 21:56:50|75.56|74.96|75.66|75.06|75.66|75.06|75.56|74.96|3
1738447030000|2025-02-01 21:57:10|75.83|75.23|75.88|75.28|75.89|75.29|75.83|75.23|10
1738447040000|2025-02-01 21:57:20|75.89|75.29|75.89|75.29|75.91|75.31|75.89|75.29|4
1738447050000|2025-02-01 21:57:30|75.9|75.3|75.93|75.33|75.96|75.36|75.9|75.3|8
1738447060000|2025-02-01 21:57:40|75.94|75.34|75.98|75.38|75.99|75.39|75.94|75.34|9
1738447070000|2025-02-01 21:57:50|75.97|75.37|76.01|75.41|76.03|75.43|75.96|75.36|8
1738447080000|2025-02-01 21:58:00|76.04|75.44|76.05|75.45|76.05|75.45|76.02|75.42|6
1738447090000|2025-02-01 21:58:10|76.04|75.44|76.04|75.44|76.04|75.44|76.04|75.44|1
1738447100000|2025-02-01 21:58:20|75.95|75.35|75.93|75.33|75.95|75.35|75.89|75.29|6
1738447110000|2025-02-01 21:58:30|75.94|75.34|75.94|75.34|75.94|75.34|75.94|75.34|1
1738447120000|2025-02-01 21:58:40|75.92|75.32|75.88|75.28|75.92|75.32|75.88|75.28|2
1738447130000|2025-02-01 21:58:50|75.87|75.27|75.88|75.28|75.88|75.28|75.87|75.27|2
1738447140000|2025-02-01 21:59:00|75.87|75.27|75.88|75.28|75.88|75.28|75.87|75.27|2
1738447150000|2025-02-01 21:59:10|75.86|75.26|75.86|75.26|75.86|75.26|75.86|75.26|1
1738447160000|2025-02-01 21:59:20|75.83|75.23|75.75|75.15|75.83|75.23|75.75|75.15|5
1738447170000|2025-02-01 21:59:30|75.74|75.14|75.75|75.15|75.75|75.15|75.73|75.13|6
1738447180000|2025-02-01 21:59:40|75.74|75.14|75.74|75.14|75.74|75.14|75.73|75.13|3
1738447190000|2025-02-01 21:59:50|75.73|75.13|75.73|75.13|75.73|75.13|75.73|75.13|1
1738447200000|2025-02-01 22:00:00|75.74|75.14|75.66|75.06|75.74|75.14|75.66|75.06|11
1738447230000|2025-02-01 22:00:30|75.69|75.09|75.74|75.14|75.74|75.14|75.68|75.08|5
1738447240000|2025-02-01 22:00:40|75.73|75.13|75.75|75.15|75.75|75.15|75.71|75.11|7
1738447250000|2025-02-01 22:00:50|75.74|75.14|75.74|75.14|75.74|75.14|75.74|75.14|1
1738447260000|2025-02-01 22:01:00|75.75|75.15|75.67|75.07|75.75|75.15|75.67|75.07|5
1738447270000|2025-02-01 22:01:10|75.68|75.08|75.75|75.15|75.75|75.15|75.68|75.08|6
1738447290000|2025-02-01 22:01:30|75.76|75.16|75.81|75.21|75.81|75.21|75.75|75.15|3
1738447300000|2025-02-01 22:01:40|75.82|75.22|75.85|75.25|75.85|75.25|75.82|75.22|3
1738447330000|2025-02-01 22:02:10|75.83|75.23|75.79|75.19|75.83|75.23|75.79|75.19|6
1738447340000|2025-02-01 22:02:20|75.78|75.18|75.83|75.23|75.83|75.23|75.77|75.17|4
1738447350000|2025-02-01 22:02:30|75.84|75.24|75.86|75.26|75.87|75.27|75.84|75.24|4
1738447360000|2025-02-01 22:02:40|75.84|75.24|75.84|75.24|75.85|75.25|75.83|75.23|5
1738447370000|2025-02-01 22:02:50|75.85|75.25|75.87|75.27|75.87|75.27|75.84|75.24|3
1738447380000|2025-02-01 22:03:00|75.89|75.29|75.87|75.27|75.92|75.32|75.86|75.26|9
1738447390000|2025-02-01 22:03:10|75.88|75.28|75.86|75.26|75.89|75.29|75.86|75.26|5
1738447400000|2025-02-01 22:03:20|75.88|75.28|75.91|75.31|75.94|75.34|75.88|75.28|12
1738447420000|2025-02-01 22:03:40|75.87|75.27|75.87|75.27|75.87|75.27|75.87|75.27|1
1738447430000|2025-02-01 22:03:50|75.9|75.3|75.93|75.33|75.94|75.34|75.9|75.3|5
1738447440000|2025-02-01 22:04:00|75.91|75.31|75.93|75.33|75.93|75.33|75.87|75.27|8
1738447450000|2025-02-01 22:04:10|75.89|75.29|75.88|75.28|75.92|75.32|75.88|75.28|5
1738447470000|2025-02-01 22:04:30|75.87|75.27|75.87|75.27|75.88|75.28|75.86|75.26|5
1738447480000|2025-02-01 22:04:40|75.88|75.28|75.88|75.28|75.89|75.29|75.88|75.28|3
1738447490000|2025-02-01 22:04:50|75.87|75.27|75.86|75.26|75.87|75.27|75.86|75.26|2
1738447500000|2025-02-01 22:05:00|75.87|75.27|75.92|75.32|75.93|75.33|75.87|75.27|3
1738447510000|2025-02-01 22:05:10|75.88|75.28|75.93|75.33|75.93|75.33|75.88|75.28|9
1738447520000|2025-02-01 22:05:20|75.92|75.32|75.87|75.27|75.92|75.32|75.87|75.27|5
1738447530000|2025-02-01 22:05:30|75.88|75.28|75.94|75.34|75.94|75.34|75.88|75.28|4
1738447540000|2025-02-01 22:05:40|75.95|75.35|75.97|75.37|75.97|75.37|75.94|75.34|4
1738447550000|2025-02-01 22:05:50|75.96|75.36|75.95|75.35|75.96|75.36|75.94|75.34|4
1738447560000|2025-02-01 22:06:00|75.94|75.34|75.92|75.32|75.94|75.34|75.92|75.32|5
1738447570000|2025-02-01 22:06:10|75.91|75.31|75.94|75.34|75.95|75.35|75.91|75.31|4
1738447580000|2025-02-01 22:06:20|75.95|75.35|75.88|75.28|75.95|75.35|75.87|75.27|7
1738447590000|2025-02-01 22:06:30|75.89|75.29|75.87|75.27|75.94|75.34|75.87|75.27|7
1738447600000|2025-02-01 22:06:40|75.85|75.25|75.8|75.2|75.85|75.25|75.8|75.2|7
1738447620000|2025-02-01 22:07:00|75.78|75.18|75.78|75.18|75.78|75.18|75.77|75.17|3
1738447640000|2025-02-01 22:07:20|75.79|75.19|75.83|75.23|75.84|75.24|75.79|75.19|10
1738447650000|2025-02-01 22:07:30|75.85|75.25|75.83|75.23|75.85|75.25|75.79|75.19|6
1738447660000|2025-02-01 22:07:40|75.8|75.2|75.84|75.24|75.85|75.25|75.79|75.19|6
1738447670000|2025-02-01 22:07:50|75.83|75.23|75.78|75.18|75.83|75.23|75.78|75.18|6
1738447680000|2025-02-01 22:08:00|75.85|75.25|75.8|75.2|75.85|75.25|75.79|75.19|11
1738447690000|2025-02-01 22:08:10|75.79|75.19|75.8|75.2|75.8|75.2|75.78|75.18|4
1738447700000|2025-02-01 22:08:20|75.78|75.18|75.7|75.1|75.78|75.18|75.7|75.1|7
1738447710000|2025-02-01 22:08:30|75.69|75.09|75.74|75.14|75.75|75.15|75.69|75.09|10
1738447720000|2025-02-01 22:08:40|75.75|75.15|75.73|75.13|75.75|75.15|75.7|75.1|7
1738447730000|2025-02-01 22:08:50|75.74|75.14|75.67|75.07|75.75|75.15|75.67|75.07|6
1738447740000|2025-02-01 22:09:00|75.66|75.06|75.65|75.05|75.67|75.07|75.65|75.05|6
1738447750000|2025-02-01 22:09:10|75.66|75.06|75.66|75.06|75.68|75.08|75.65|75.05|7
1738447760000|2025-02-01 22:09:20|75.65|75.05|75.66|75.06|75.66|75.06|75.65|75.05|2
1738447770000|2025-02-01 22:09:30|75.65|75.05|75.67|75.07|75.67|75.07|75.65|75.05|2
1738447810000|2025-02-01 22:10:10|75.7|75.1|75.67|75.07|75.7|75.1|75.66|75.06|6
1738447820000|2025-02-01 22:10:20|75.68|75.08|75.66|75.06|75.68|75.08|75.66|75.06|3
1738447830000|2025-02-01 22:10:30|75.67|75.07|75.65|75.05|75.67|75.07|75.64|75.04|7
1738447840000|2025-02-01 22:10:40|75.66|75.06|75.66|75.06|75.66|75.06|75.66|75.06|1
1738447850000|2025-02-01 22:10:50|75.65|75.05|75.68|75.08|75.68|75.08|75.65|75.05|7
1738447860000|2025-02-01 22:11:00|75.74|75.14|75.7|75.1|75.74|75.14|75.67|75.07|12
1738447870000|2025-02-01 22:11:10|75.69|75.09|75.65|75.05|75.69|75.09|75.65|75.05|6
1738447880000|2025-02-01 22:11:20|75.64|75.04|75.65|75.05|75.65|75.05|75.64|75.04|2
1738447890000|2025-02-01 22:11:30|75.61|75.01|75.56|74.96|75.61|75.01|75.56|74.96|6
1738447900000|2025-02-01 22:11:40|75.55|74.95|75.55|74.95|75.56|74.96|75.51|74.91|9
1738447920000|2025-02-01 22:12:00|75.54|74.94|75.48|74.88|75.54|74.94|75.48|74.88|5
1738447930000|2025-02-01 22:12:10|75.47|74.87|75.46|74.86|75.49|74.89|75.46|74.86|6
1738447940000|2025-02-01 22:12:20|75.45|74.85|75.46|74.86|75.46|74.86|75.44|74.84|3
1738447950000|2025-02-01 22:12:30|75.49|74.89|75.48|74.88|75.49|74.89|75.48|74.88|2
1738447970000|2025-02-01 22:12:50|75.47|74.87|75.47|74.87|75.48|74.88|75.47|74.87|3
1738447980000|2025-02-01 22:13:00|75.46|74.86|75.45|74.85|75.46|74.86|75.45|74.85|2
1738448010000|2025-02-01 22:13:30|75.49|74.89|75.47|74.87|75.5|74.9|75.47|74.87|5
1738448020000|2025-02-01 22:13:40|75.48|74.88|75.47|74.87|75.48|74.88|75.47|74.87|4
1738448040000|2025-02-01 22:14:00|75.46|74.86|75.45|74.85|75.47|74.87|75.44|74.84|8
1738448050000|2025-02-01 22:14:10|75.44|74.84|75.47|74.87|75.48|74.88|75.44|74.84|5
1738448060000|2025-02-01 22:14:20|75.46|74.86|75.46|74.86|75.46|74.86|75.46|74.86|1
1738448070000|2025-02-01 22:14:30|75.45|74.85|75.46|74.86|75.46|74.86|75.45|74.85|2
1738448080000|2025-02-01 22:14:40|75.45|74.85|75.44|74.84|75.45|74.85|75.44|74.84|2
1738448090000|2025-02-01 22:14:50|75.43|74.83|75.44|74.84|75.44|74.84|75.43|74.83|2
1738448100000|2025-02-01 22:15:00|75.41|74.81|75.37|74.77|75.45|74.85|75.37|74.77|9
1738448110000|2025-02-01 22:15:10|75.36|74.76|75.39|74.79|75.39|74.79|75.36|74.76|2
1738448130000|2025-02-01 22:15:30|75.38|74.78|75.35|74.75|75.38|74.78|75.35|74.75|3
1738448140000|2025-02-01 22:15:40|75.37|74.77|75.39|74.79|75.4|74.8|75.37|74.77|6
1738448150000|2025-02-01 22:15:50|75.36|74.76|75.26|74.66|75.36|74.76|75.24|74.64|14
1738448160000|2025-02-01 22:16:00|75.25|74.65|75.25|74.65|75.26|74.66|75.22|74.62|8
1738448170000|2025-02-01 22:16:10|75.26|74.66|75.25|74.65|75.26|74.66|75.25|74.65|4
1738448180000|2025-02-01 22:16:20|75.24|74.64|75.24|74.64|75.24|74.64|75.23|74.63|3
1738448210000|2025-02-01 22:16:50|75.23|74.63|75.23|74.63|75.24|74.64|75.23|74.63|5
1738448220000|2025-02-01 22:17:00|75.24|74.64|75.28|74.68|75.3|74.7|75.23|74.63|12
1738448230000|2025-02-01 22:17:10|75.29|74.69|75.3|74.7|75.3|74.7|75.29|74.69|2
1738448240000|2025-02-01 22:17:20|75.28|74.68|75.29|74.69|75.29|74.69|75.28|74.68|2
1738448250000|2025-02-01 22:17:30|75.3|74.7|75.29|74.69|75.3|74.7|75.29|74.69|2
1738448260000|2025-02-01 22:17:40|75.3|74.7|75.28|74.68|75.3|74.7|75.28|74.68|3
1738448270000|2025-02-01 22:17:50|75.29|74.69|75.26|74.66|75.29|74.69|75.25|74.65|5
1738448280000|2025-02-01 22:18:00|75.25|74.65|75.25|74.65|75.25|74.65|75.25|74.65|1
1738448290000|2025-02-01 22:18:10|75.3|74.7|75.3|74.7|75.3|74.7|75.3|74.7|1
1738448300000|2025-02-01 22:18:20|75.29|74.69|75.29|74.69|75.29|74.69|75.29|74.69|1
1738448340000|2025-02-01 22:19:00|75.28|74.68|75.28|74.68|75.28|74.68|75.28|74.68|1
1738448350000|2025-02-01 22:19:10|75.29|74.69|75.29|74.69|75.29|74.69|75.29|74.69|1
1738448360000|2025-02-01 22:19:20|75.28|74.68|75.26|74.66|75.28|74.68|75.25|74.65|3
1738448370000|2025-02-01 22:19:30|75.25|74.65|75.26|74.66|75.26|74.66|75.25|74.65|2
1738448380000|2025-02-01 22:19:40|75.25|74.65|75.15|74.55|75.25|74.65|75.15|74.55|8
1738448400000|2025-02-01 22:20:00|75.18|74.58|75.12|74.52|75.18|74.58|75.12|74.52|6
1738448410000|2025-02-01 22:20:10|75.08|74.48|75.07|74.47|75.09|74.49|75.07|74.47|3
1738448420000|2025-02-01 22:20:20|75.06|74.46|75.07|74.47|75.07|74.47|75.06|74.46|2
1738448430000|2025-02-01 22:20:30|75.06|74.46|75.06|74.46|75.06|74.46|75.06|74.46|1
1738448440000|2025-02-01 22:20:40|75.07|74.47|75.07|74.47|75.08|74.48|75.07|74.47|3
1738448460000|2025-02-01 22:21:00|75.06|74.46|75.09|74.49|75.09|74.49|75.06|74.46|2
1738448470000|2025-02-01 22:21:10|75.08|74.48|75.08|74.48|75.08|74.48|75.08|74.48|1
1738448480000|2025-02-01 22:21:20|75.11|74.51|75.11|74.51|75.12|74.52|75.11|74.51|3
1738448490000|2025-02-01 22:21:30|75.12|74.52|75.12|74.52|75.12|74.52|75.12|74.52|1
1738448500000|2025-02-01 22:21:40|75.15|74.55|75.14|74.54|75.15|74.55|75.14|74.54|2
1738448510000|2025-02-01 22:21:50|75.13|74.53|75.13|74.53|75.13|74.53|75.13|74.53|1
1738448520000|2025-02-01 22:22:00|75.15|74.55|75.12|74.52|75.15|74.55|75.12|74.52|3
1738448530000|2025-02-01 22:22:10|75.11|74.51|75.12|74.52|75.12|74.52|75.11|74.51|2
1738448540000|2025-02-01 22:22:20|75.11|74.51|75.11|74.51|75.11|74.51|75.11|74.51|1
1738448550000|2025-02-01 22:22:30|75.12|74.52|75.12|74.52|75.12|74.52|75.12|74.52|1
1738448570000|2025-02-01 22:22:50|75.11|74.51|75.14|74.54|75.14|74.54|75.11|74.51|4
1738448580000|2025-02-01 22:23:00|75.11|74.51|75.11|74.51|75.11|74.51|75.11|74.51|1
1738448600000|2025-02-01 22:23:20|75.06|74.46|75.06|74.46|75.06|74.46|75.06|74.46|1
1738448610000|2025-02-01 22:23:30|75.07|74.47|75.04|74.44|75.07|74.47|75.04|74.44|3
1738448620000|2025-02-01 22:23:40|75.06|74.46|75.04|74.44|75.06|74.46|75.04|74.44|2
1738448640000|2025-02-01 22:24:00|75.02|74.42|75.02|74.42|75.02|74.42|75.02|74.42|1
1738448660000|2025-02-01 22:24:20|75.01|74.41|75|74.4|75.02|74.42|75|74.4|4
1738448670000|2025-02-01 22:24:30|75.01|74.41|74.95|74.35|75.01|74.41|74.95|74.35|6
1738448680000|2025-02-01 22:24:40|74.94|74.34|74.94|74.34|74.94|74.34|74.94|74.34|1
1738448690000|2025-02-01 22:24:50|74.93|74.33|74.93|74.33|74.93|74.33|74.93|74.33|1
1738448700000|2025-02-01 22:25:00|74.92|74.32|74.92|74.32|74.92|74.32|74.92|74.32|1
1738448710000|2025-02-01 22:25:10|74.95|74.35|74.94|74.34|74.95|74.35|74.94|74.34|2
1738448720000|2025-02-01 22:25:20|74.93|74.33|74.93|74.33|74.93|74.33|74.93|74.33|1
1738448740000|2025-02-01 22:25:40|74.92|74.32|74.92|74.32|74.92|74.32|74.92|74.32|1
1738448750000|2025-02-01 22:25:50|74.93|74.33|74.93|74.33|74.95|74.35|74.93|74.33|4
1738448760000|2025-02-01 22:26:00|74.95|74.35|74.94|74.34|74.95|74.35|74.94|74.34|2
1738448770000|2025-02-01 22:26:10|74.93|74.33|74.93|74.33|74.94|74.34|74.93|74.33|3
1738448800000|2025-02-01 22:26:40|74.95|74.35|74.94|74.34|74.95|74.35|74.94|74.34|2
1738448820000|2025-02-01 22:27:00|74.96|74.36|74.94|74.34|74.96|74.36|74.94|74.34|3
1738448850000|2025-02-01 22:27:30|74.95|74.35|74.94|74.34|74.96|74.36|74.94|74.34|5
1738448860000|2025-02-01 22:27:40|74.96|74.36|74.95|74.35|74.96|74.36|74.95|74.35|2
1738448870000|2025-02-01 22:27:50|74.94|74.34|74.94|74.34|74.96|74.36|74.94|74.34|4
1738448880000|2025-02-01 22:28:00|74.95|74.35|74.94|74.34|74.95|74.35|74.94|74.34|2
1738448890000|2025-02-01 22:28:10|74.96|74.36|74.95|74.35|74.96|74.36|74.94|74.34|6
1738448900000|2025-02-01 22:28:20|74.96|74.36|74.95|74.35|74.96|74.36|74.95|74.35|2
1738448940000|2025-02-01 22:29:00|74.94|74.34|74.9|74.3|74.94|74.34|74.9|74.3|5
1738448950000|2025-02-01 22:29:10|74.85|74.25|74.79|74.19|74.85|74.25|74.79|74.19|4
1738448970000|2025-02-01 22:29:30|74.75|74.15|74.75|74.15|74.75|74.15|74.75|74.15|1
1738448980000|2025-02-01 22:29:40|74.74|74.14|74.75|74.15|74.75|74.15|74.74|74.14|2
1738449000000|2025-02-01 22:30:00|74.69|74.09|74.69|74.09|74.69|74.09|74.68|74.08|3
1738449010000|2025-02-01 22:30:10|74.68|74.08|74.68|74.08|74.68|74.08|74.67|74.07|3
1738449020000|2025-02-01 22:30:20|74.67|74.07|74.68|74.08|74.68|74.08|74.67|74.07|2
1738449030000|2025-02-01 22:30:30|74.65|74.05|74.64|74.04|74.65|74.05|74.64|74.04|2
1738449040000|2025-02-01 22:30:40|74.63|74.03|74.63|74.03|74.63|74.03|74.63|74.03|1
1738449050000|2025-02-01 22:30:50|74.62|74.02|74.62|74.02|74.62|74.02|74.62|74.02|1
1738449060000|2025-02-01 22:31:00|74.54|73.94|74.54|73.94|74.54|73.94|74.54|73.94|1
1738449070000|2025-02-01 22:31:10|74.53|73.93|74.53|73.93|74.53|73.93|74.53|73.93|1
1738449080000|2025-02-01 22:31:20|74.52|73.92|74.52|73.92|74.52|73.92|74.52|73.92|1
1738449090000|2025-02-01 22:31:30|74.51|73.91|74.51|73.91|74.51|73.91|74.51|73.91|1
1738449100000|2025-02-01 22:31:40|74.56|73.96|74.63|74.03|74.64|74.04|74.56|73.96|12
1738449110000|2025-02-01 22:31:50|74.64|74.04|74.75|74.15|74.75|74.15|74.64|74.04|6
1738449120000|2025-02-01 22:32:00|74.76|74.16|74.82|74.22|74.82|74.22|74.76|74.16|2
1738449130000|2025-02-01 22:32:10|74.83|74.23|74.84|74.24|74.84|74.24|74.83|74.23|2
1738449140000|2025-02-01 22:32:20|74.83|74.23|74.83|74.23|74.83|74.23|74.83|74.23|1
1738449150000|2025-02-01 22:32:30|74.82|74.22|74.88|74.28|74.88|74.28|74.82|74.22|5
1738449160000|2025-02-01 22:32:40|74.9|74.3|74.93|74.33|74.94|74.34|74.9|74.3|10
1738449170000|2025-02-01 22:32:50|74.95|74.35|74.95|74.35|74.95|74.35|74.94|74.34|3
1738449180000|2025-02-01 22:33:00|74.96|74.36|75.02|74.42|75.02|74.42|74.96|74.36|3
1738449200000|2025-02-01 22:33:20|75.03|74.43|75.03|74.43|75.03|74.43|75.03|74.43|1
1738449210000|2025-02-01 22:33:30|75.04|74.44|75.04|74.44|75.04|74.44|75.04|74.44|1
1738449220000|2025-02-01 22:33:40|75.05|74.45|75.09|74.49|75.09|74.49|75.05|74.45|4
1738449240000|2025-02-01 22:34:00|75.06|74.46|75.04|74.44|75.06|74.46|75.04|74.44|2
1738449250000|2025-02-01 22:34:10|74.97|74.37|74.74|74.14|74.97|74.37|74.74|74.14|11
1738449260000|2025-02-01 22:34:20|74.78|74.18|74.78|74.18|74.78|74.18|74.78|74.18|1
1738449270000|2025-02-01 22:34:30|74.79|74.19|74.82|74.22|74.82|74.22|74.78|74.18|4
1738449300000|2025-02-01 22:35:00|74.8|74.2|74.8|74.2|74.8|74.2|74.8|74.2|1
1738449310000|2025-02-01 22:35:10|74.77|74.17|74.72|74.12|74.77|74.17|74.72|74.12|8
1738449320000|2025-02-01 22:35:20|74.71|74.11|74.73|74.13|74.73|74.13|74.71|74.11|2
1738449330000|2025-02-01 22:35:30|74.72|74.12|74.72|74.12|74.72|74.12|74.71|74.11|3
1738449340000|2025-02-01 22:35:40|74.71|74.11|74.71|74.11|74.71|74.11|74.71|74.11|1
1738449350000|2025-02-01 22:35:50|74.74|74.14|74.72|74.12|74.74|74.14|74.72|74.12|3
1738449370000|2025-02-01 22:36:10|74.73|74.13|74.72|74.12|74.73|74.13|74.72|74.12|2
1738449390000|2025-02-01 22:36:30|74.74|74.14|74.84|74.24|74.84|74.24|74.74|74.14|5
1738449400000|2025-02-01 22:36:40|74.86|74.26|74.94|74.34|74.94|74.34|74.86|74.26|8
1738449420000|2025-02-01 22:37:00|74.95|74.35|74.96|74.36|74.96|74.36|74.95|74.35|2
1738449430000|2025-02-01 22:37:10|74.98|74.38|75.02|74.42|75.02|74.42|74.98|74.38|7
1738449440000|2025-02-01 22:37:20|74.97|74.37|74.95|74.35|74.97|74.37|74.94|74.34|5
1738449450000|2025-02-01 22:37:30|74.94|74.34|74.94|74.34|74.94|74.34|74.94|74.34|1
1738449470000|2025-02-01 22:37:50|74.93|74.33|74.94|74.34|74.94|74.34|74.93|74.33|2
1738449480000|2025-02-01 22:38:00|74.95|74.35|74.95|74.35|74.97|74.37|74.95|74.35|4
1738449490000|2025-02-01 22:38:10|74.96|74.36|74.99|74.39|74.99|74.39|74.95|74.35|5
1738449500000|2025-02-01 22:38:20|75|74.4|75|74.4|75|74.4|75|74.4|1
1738449510000|2025-02-01 22:38:30|74.99|74.39|74.94|74.34|75|74.4|74.94|74.34|9
1738449530000|2025-02-01 22:38:50|74.93|74.33|74.93|74.33|74.93|74.33|74.93|74.33|1
1738449550000|2025-02-01 22:39:10|74.94|74.34|74.94|74.34|74.94|74.34|74.94|74.34|1
1738449560000|2025-02-01 22:39:20|74.93|74.33|74.93|74.33|74.94|74.34|74.93|74.33|3
1738449590000|2025-02-01 22:39:50|74.94|74.34|74.94|74.34|74.94|74.34|74.94|74.34|1
1738449600000|2025-02-01 22:40:00|74.93|74.33|74.99|74.39|74.99|74.39|74.93|74.33|4
1738449610000|2025-02-01 22:40:10|75|74.4|75|74.4|75|74.4|75|74.4|1
1738449630000|2025-02-01 22:40:30|74.99|74.39|74.99|74.39|74.99|74.39|74.98|74.38|3
1738449640000|2025-02-01 22:40:40|75|74.4|74.95|74.35|75|74.4|74.94|74.34|6
1738449650000|2025-02-01 22:40:50|74.94|74.34|75.01|74.41|75.01|74.41|74.94|74.34|4
1738449670000|2025-02-01 22:41:10|74.99|74.39|75.01|74.41|75.01|74.41|74.99|74.39|3
1738449680000|2025-02-01 22:41:20|75|74.4|75|74.4|75|74.4|74.99|74.39|3
1738449690000|2025-02-01 22:41:30|74.99|74.39|74.99|74.39|74.99|74.39|74.99|74.39|1
1738449700000|2025-02-01 22:41:40|75.02|74.42|75.04|74.44|75.04|74.44|75.02|74.42|5
1738449710000|2025-02-01 22:41:50|75.05|74.45|75.08|74.48|75.08|74.48|75.05|74.45|3
1738449720000|2025-02-01 22:42:00|75.09|74.49|75.11|74.51|75.11|74.51|75.09|74.49|2
1738449730000|2025-02-01 22:42:10|75.1|74.5|75.09|74.49|75.1|74.5|75.09|74.49|4
1738449750000|2025-02-01 22:42:30|75.11|74.51|75.12|74.52|75.12|74.52|75.11|74.51|2
1738449760000|2025-02-01 22:42:40|75.13|74.53|75.19|74.59|75.19|74.59|75.13|74.53|4
1738449770000|2025-02-01 22:42:50|75.2|74.6|75.2|74.6|75.2|74.6|75.2|74.6|1
1738449790000|2025-02-01 22:43:10|75.19|74.59|75.18|74.58|75.19|74.59|75.18|74.58|2
1738449800000|2025-02-01 22:43:20|75.19|74.59|75.23|74.63|75.24|74.64|75.19|74.59|4
1738449820000|2025-02-01 22:43:40|75.22|74.62|75.23|74.63|75.23|74.63|75.22|74.62|2
1738449830000|2025-02-01 22:43:50|75.25|74.65|75.32|74.72|75.33|74.73|75.25|74.65|6
1738449840000|2025-02-01 22:44:00|75.34|74.74|75.34|74.74|75.34|74.74|75.33|74.73|3
1738449850000|2025-02-01 22:44:10|75.36|74.76|75.38|74.78|75.38|74.78|75.36|74.76|3
1738449860000|2025-02-01 22:44:20|75.39|74.79|75.43|74.83|75.43|74.83|75.39|74.79|4
1738449880000|2025-02-01 22:44:40|75.44|74.84|75.43|74.83|75.44|74.84|75.43|74.83|2
1738449900000|2025-02-01 22:45:00|75.42|74.82|75.43|74.83|75.43|74.83|75.42|74.82|2
1738449920000|2025-02-01 22:45:20|75.44|74.84|75.43|74.83|75.44|74.84|75.43|74.83|4
1738449930000|2025-02-01 22:45:30|75.44|74.84|75.44|74.84|75.44|74.84|75.43|74.83|3
1738449940000|2025-02-01 22:45:40|75.43|74.83|75.43|74.83|75.43|74.83|75.43|74.83|1
1738449950000|2025-02-01 22:45:50|75.44|74.84|75.41|74.81|75.44|74.84|75.41|74.81|6
1738450010000|2025-02-01 22:46:50|75.4|74.8|75.4|74.8|75.4|74.8|75.4|74.8|1
1738450020000|2025-02-01 22:47:00|75.39|74.79|75.36|74.76|75.39|74.79|75.36|74.76|2
1738450030000|2025-02-01 22:47:10|75.35|74.75|75.34|74.74|75.35|74.75|75.34|74.74|4
1738450040000|2025-02-01 22:47:20|75.35|74.75|75.34|74.74|75.35|74.75|75.34|74.74|2
1738450050000|2025-02-01 22:47:30|75.33|74.73|75.33|74.73|75.33|74.73|75.32|74.72|9
1738450060000|2025-02-01 22:47:40|75.32|74.72|75.32|74.72|75.33|74.73|75.32|74.72|3
1738450080000|2025-02-01 22:48:00|75.33|74.73|75.33|74.73|75.33|74.73|75.33|74.73|1
1738450090000|2025-02-01 22:48:10|75.32|74.72|75.32|74.72|75.33|74.73|75.32|74.72|3
1738450100000|2025-02-01 22:48:20|75.34|74.74|75.33|74.73|75.34|74.74|75.33|74.73|2
1738450110000|2025-02-01 22:48:30|75.35|74.75|75.34|74.74|75.35|74.75|75.34|74.74|2
1738450150000|2025-02-01 22:49:10|75.36|74.76|75.38|74.78|75.39|74.79|75.36|74.76|4
1738450160000|2025-02-01 22:49:20|75.37|74.77|75.4|74.8|75.4|74.8|75.37|74.77|4
1738450180000|2025-02-01 22:49:40|75.43|74.83|75.43|74.83|75.43|74.83|75.43|74.83|1
1738450190000|2025-02-01 22:49:50|75.42|74.82|75.42|74.82|75.43|74.83|75.42|74.82|3
1738450200000|2025-02-01 22:50:00|75.43|74.83|75.42|74.82|75.43|74.83|75.42|74.82|4
1738450220000|2025-02-01 22:50:20|75.41|74.81|75.41|74.81|75.41|74.81|75.41|74.81|1
1738450230000|2025-02-01 22:50:30|75.42|74.82|75.42|74.82|75.42|74.82|75.42|74.82|1
1738450240000|2025-02-01 22:50:40|75.41|74.81|75.41|74.81|75.42|74.82|75.41|74.81|3
1738450250000|2025-02-01 22:50:50|75.42|74.82|75.42|74.82|75.42|74.82|75.42|74.82|1
1738450260000|2025-02-01 22:51:00|75.44|74.84|75.42|74.82|75.44|74.84|75.42|74.82|3
1738450280000|2025-02-01 22:51:20|75.39|74.79|75.4|74.8|75.41|74.81|75.39|74.79|4
1738450290000|2025-02-01 22:51:30|75.35|74.75|75.34|74.74|75.35|74.75|75.34|74.74|2
1738450300000|2025-02-01 22:51:40|75.33|74.73|75.33|74.73|75.33|74.73|75.33|74.73|1
1738450310000|2025-02-01 22:51:50|75.32|74.72|75.32|74.72|75.32|74.72|75.32|74.72|1
1738450330000|2025-02-01 22:52:10|75.29|74.69|75.22|74.62|75.29|74.69|75.22|74.62|9
1738450340000|2025-02-01 22:52:20|75.19|74.59|75.15|74.55|75.19|74.59|75.15|74.55|6
1738450370000|2025-02-01 22:52:50|75.06|74.46|75.04|74.44|75.06|74.46|75.04|74.44|2
1738450380000|2025-02-01 22:53:00|75.03|74.43|74.99|74.39|75.03|74.43|74.99|74.39|4
1738450390000|2025-02-01 22:53:10|74.98|74.38|74.96|74.36|74.99|74.39|74.96|74.36|5
1738450400000|2025-02-01 22:53:20|74.95|74.35|74.94|74.34|74.95|74.35|74.94|74.34|2
1738450410000|2025-02-01 22:53:30|74.92|74.32|74.92|74.32|74.92|74.32|74.92|74.32|1
1738450420000|2025-02-01 22:53:40|74.89|74.29|74.85|74.25|74.89|74.29|74.85|74.25|6
1738450440000|2025-02-01 22:54:00|74.86|74.26|74.92|74.32|74.93|74.33|74.86|74.26|5
1738450450000|2025-02-01 22:54:10|74.93|74.33|74.92|74.32|74.93|74.33|74.92|74.32|2
1738450460000|2025-02-01 22:54:20|74.94|74.34|74.94|74.34|74.94|74.34|74.94|74.34|1
1738450470000|2025-02-01 22:54:30|74.93|74.33|74.95|74.35|74.96|74.36|74.93|74.33|5
1738450490000|2025-02-01 22:54:50|74.93|74.33|74.87|74.27|74.93|74.33|74.87|74.27|5
1738450500000|2025-02-01 22:55:00|74.86|74.26|74.84|74.24|74.86|74.26|74.84|74.24|3
1738450510000|2025-02-01 22:55:10|74.89|74.29|74.93|74.33|74.93|74.33|74.89|74.29|3
1738450520000|2025-02-01 22:55:20|74.96|74.36|74.95|74.35|74.96|74.36|74.95|74.35|2
1738450530000|2025-02-01 22:55:30|74.94|74.34|74.97|74.37|74.98|74.38|74.94|74.34|3
1738450540000|2025-02-01 22:55:40|75|74.4|75.03|74.43|75.04|74.44|75|74.4|4
1738450550000|2025-02-01 22:55:50|75.04|74.44|75.04|74.44|75.04|74.44|75.04|74.44|1
1738450570000|2025-02-01 22:56:10|75.03|74.43|75.03|74.43|75.03|74.43|75.03|74.43|1
1738450580000|2025-02-01 22:56:20|75.02|74.42|75.02|74.42|75.03|74.43|75.02|74.42|3
1738450590000|2025-02-01 22:56:30|75.01|74.41|74.95|74.35|75.01|74.41|74.95|74.35|5
1738450600000|2025-02-01 22:56:40|74.96|74.36|74.96|74.36|74.96|74.36|74.96|74.36|1
1738450610000|2025-02-01 22:56:50|74.95|74.35|74.95|74.35|74.95|74.35|74.95|74.35|1
1738450620000|2025-02-01 22:57:00|74.96|74.36|74.96|74.36|74.97|74.37|74.96|74.36|3
1738450630000|2025-02-01 22:57:10|74.94|74.34|75.01|74.41|75.01|74.41|74.94|74.34|7
1738450640000|2025-02-01 22:57:20|75|74.4|74.98|74.38|75|74.4|74.98|74.38|3
1738450650000|2025-02-01 22:57:30|74.97|74.37|74.97|74.37|74.97|74.37|74.97|74.37|1
1738450660000|2025-02-01 22:57:40|74.96|74.36|74.96|74.36|74.96|74.36|74.94|74.34|4
1738450670000|2025-02-01 22:57:50|74.95|74.35|74.95|74.35|74.95|74.35|74.94|74.34|3
1738450680000|2025-02-01 22:58:00|74.94|74.34|74.96|74.36|74.97|74.37|74.94|74.34|3
1738450690000|2025-02-01 22:58:10|74.95|74.35|74.94|74.34|74.95|74.35|74.94|74.34|2
1738450700000|2025-02-01 22:58:20|74.93|74.33|74.93|74.33|74.93|74.33|74.93|74.33|1
1738450710000|2025-02-01 22:58:30|74.92|74.32|74.92|74.32|74.93|74.33|74.92|74.32|3
1738450720000|2025-02-01 22:58:40|74.91|74.31|74.91|74.31|74.91|74.31|74.91|74.31|1
1738450730000|2025-02-01 22:58:50|74.92|74.32|74.92|74.32|74.92|74.32|74.92|74.32|1
1738450740000|2025-02-01 22:59:00|74.91|74.31|74.95|74.35|74.96|74.36|74.91|74.31|4
1738450760000|2025-02-01 22:59:20|74.94|74.34|74.94|74.34|74.94|74.34|74.94|74.34|1
1738450780000|2025-02-01 22:59:40|74.96|74.36|75.02|74.42|75.02|74.42|74.95|74.35|4
1738450800000|2025-02-01 23:00:00|74.98|74.38|74.94|74.34|74.98|74.38|74.93|74.33|7
1738450810000|2025-02-01 23:00:10|74.93|74.33|74.85|74.25|74.93|74.33|74.84|74.24|7
1738450820000|2025-02-01 23:00:20|74.86|74.26|74.84|74.24|74.86|74.26|74.84|74.24|3
1738450840000|2025-02-01 23:00:40|74.88|74.28|74.91|74.31|74.92|74.32|74.88|74.28|3
1738450850000|2025-02-01 23:00:50|74.9|74.3|74.91|74.31|74.91|74.31|74.9|74.3|2
1738450860000|2025-02-01 23:01:00|74.9|74.3|74.91|74.31|74.91|74.31|74.9|74.3|2
1738450870000|2025-02-01 23:01:10|74.93|74.33|74.91|74.31|74.93|74.33|74.86|74.26|7
1738450900000|2025-02-01 23:01:40|74.9|74.3|74.9|74.3|74.9|74.3|74.9|74.3|1
1738450910000|2025-02-01 23:01:50|74.91|74.31|74.91|74.31|74.91|74.31|74.91|74.31|1
1738450920000|2025-02-01 23:02:00|74.93|74.33|74.93|74.33|74.93|74.33|74.93|74.33|1
1738450930000|2025-02-01 23:02:10|74.92|74.32|74.92|74.32|74.92|74.32|74.92|74.32|1
1738450940000|2025-02-01 23:02:20|74.95|74.35|74.97|74.37|75|74.4|74.95|74.35|6
1738450960000|2025-02-01 23:02:40|75|74.4|75|74.4|75|74.4|75|74.4|1
1738450970000|2025-02-01 23:02:50|75.01|74.41|75.04|74.44|75.04|74.44|75.01|74.41|2
1738450980000|2025-02-01 23:03:00|75.03|74.43|75.03|74.43|75.03|74.43|75.03|74.43|1
1738450990000|2025-02-01 23:03:10|75.02|74.42|75.01|74.41|75.03|74.43|75.01|74.41|4
1738451000000|2025-02-01 23:03:20|74.98|74.38|74.96|74.36|74.98|74.38|74.96|74.36|3
1738451010000|2025-02-01 23:03:30|74.95|74.35|74.86|74.26|74.95|74.35|74.86|74.26|5
1738451020000|2025-02-01 23:03:40|74.88|74.28|74.86|74.26|74.92|74.32|74.86|74.26|6
1738451030000|2025-02-01 23:03:50|74.88|74.28|74.88|74.28|74.88|74.28|74.88|74.28|1
1738451040000|2025-02-01 23:04:00|74.91|74.31|74.88|74.28|74.92|74.32|74.86|74.26|6
1738451050000|2025-02-01 23:04:10|74.89|74.29|74.92|74.32|74.92|74.32|74.89|74.29|2
1738451060000|2025-02-01 23:04:20|74.91|74.31|74.86|74.26|74.91|74.31|74.85|74.25|6
1738451070000|2025-02-01 23:04:30|74.85|74.25|74.85|74.25|74.86|74.26|74.85|74.25|3
1738451080000|2025-02-01 23:04:40|74.82|74.22|74.75|74.15|74.82|74.22|74.74|74.14|7
1738451090000|2025-02-01 23:04:50|74.74|74.14|74.74|74.14|74.74|74.14|74.74|74.14|1
1738451100000|2025-02-01 23:05:00|74.73|74.13|74.73|74.13|74.73|74.13|74.73|74.13|1
1738451110000|2025-02-01 23:05:10|74.72|74.12|74.72|74.12|74.72|74.12|74.72|74.12|1
1738451120000|2025-02-01 23:05:20|74.71|74.11|74.81|74.21|74.84|74.24|74.71|74.11|8
1738451130000|2025-02-01 23:05:30|74.8|74.2|74.8|74.2|74.8|74.2|74.8|74.2|1
1738451140000|2025-02-01 23:05:40|74.78|74.18|74.77|74.17|74.78|74.18|74.76|74.16|4
1738451160000|2025-02-01 23:06:00|74.73|74.13|74.74|74.14|74.74|74.14|74.73|74.13|2
1738451170000|2025-02-01 23:06:10|74.73|74.13|74.73|74.13|74.73|74.13|74.73|74.13|1
1738451180000|2025-02-01 23:06:20|74.72|74.12|74.65|74.05|74.72|74.12|74.65|74.05|6
1738451190000|2025-02-01 23:06:30|74.66|74.06|74.66|74.06|74.66|74.06|74.66|74.06|1
1738451200000|2025-02-01 23:06:40|74.65|74.05|74.73|74.13|74.74|74.14|74.65|74.05|6
1738451210000|2025-02-01 23:06:50|74.72|74.12|74.72|74.12|74.73|74.13|74.72|74.12|3
1738451220000|2025-02-01 23:07:00|74.71|74.11|74.68|74.08|74.71|74.11|74.67|74.07|4
1738451230000|2025-02-01 23:07:10|74.69|74.09|74.68|74.08|74.71|74.11|74.66|74.06|8
1738451240000|2025-02-01 23:07:20|74.7|74.1|74.7|74.1|74.7|74.1|74.69|74.09|3
1738451250000|2025-02-01 23:07:30|74.74|74.14|74.75|74.15|74.75|74.15|74.74|74.14|2
1738451260000|2025-02-01 23:07:40|74.78|74.18|74.81|74.21|74.82|74.22|74.78|74.18|4
1738451270000|2025-02-01 23:07:50|74.8|74.2|74.8|74.2|74.8|74.2|74.8|74.2|1
1738451280000|2025-02-01 23:08:00|74.79|74.19|74.77|74.17|74.79|74.19|74.76|74.16|4
1738451290000|2025-02-01 23:08:10|74.75|74.15|74.74|74.14|74.76|74.16|74.74|74.14|4
1738451300000|2025-02-01 23:08:20|74.73|74.13|74.73|74.13|74.73|74.13|74.73|74.13|1
1738451310000|2025-02-01 23:08:30|74.72|74.12|74.67|74.07|74.72|74.12|74.66|74.06|4
1738451320000|2025-02-01 23:08:40|74.66|74.06|74.62|74.02|74.66|74.06|74.57|73.97|9
1738451330000|2025-02-01 23:08:50|74.61|74.01|74.58|73.98|74.61|74.01|74.58|73.98|3
1738451350000|2025-02-01 23:09:10|74.25|73.65|74.37|73.77|74.37|73.77|74.24|73.64|13
1738451360000|2025-02-01 23:09:20|74.41|73.81|74.32|73.72|74.41|73.81|74.27|73.67|13
1738451370000|2025-02-01 23:09:30|74.28|73.68|74.36|73.76|74.41|73.81|74.28|73.68|11
1738451380000|2025-02-01 23:09:40|74.37|73.77|74.38|73.78|74.38|73.78|74.37|73.77|2
1738451390000|2025-02-01 23:09:50|74.36|73.76|74.35|73.75|74.38|73.78|74.35|73.75|9
1738451400000|2025-02-01 23:10:00|74.33|73.73|74.44|73.84|74.5|73.9|74.33|73.73|12
1738451410000|2025-02-01 23:10:10|74.42|73.82|74.37|73.77|74.42|73.82|74.37|73.77|6
1738451420000|2025-02-01 23:10:20|74.38|73.78|74.34|73.74|74.39|73.79|74.34|73.74|7
1738451430000|2025-02-01 23:10:30|74.32|73.72|74.31|73.71|74.34|73.74|74.27|73.67|7
1738451440000|2025-02-01 23:10:40|74.29|73.69|74.29|73.69|74.29|73.69|74.26|73.66|5
1738451450000|2025-02-01 23:10:50|74.28|73.68|74.29|73.69|74.29|73.69|74.27|73.67|3
1738451460000|2025-02-01 23:11:00|74.33|73.73|74.37|73.77|74.39|73.79|74.33|73.73|7
1738451470000|2025-02-01 23:11:10|74.36|73.76|74.3|73.7|74.36|73.76|74.29|73.69|8
1738451480000|2025-02-01 23:11:20|74.32|73.72|74.33|73.73|74.34|73.74|74.32|73.72|3
1738451490000|2025-02-01 23:11:30|74.34|73.74|74.34|73.74|74.34|73.74|74.33|73.73|3
1738451500000|2025-02-01 23:11:40|74.36|73.76|74.44|73.84|74.44|73.84|74.35|73.75|7
1738451510000|2025-02-01 23:11:50|74.43|73.83|74.36|73.76|74.43|73.83|74.36|73.76|9
1738451520000|2025-02-01 23:12:00|74.38|73.78|74.41|73.81|74.41|73.81|74.33|73.73|8
1738451530000|2025-02-01 23:12:10|74.4|73.8|74.37|73.77|74.41|73.81|74.37|73.77|5
1738451550000|2025-02-01 23:12:30|74.34|73.74|74.33|73.73|74.34|73.74|74.33|73.73|4
1738451560000|2025-02-01 23:12:40|74.32|73.72|74.32|73.72|74.32|73.72|74.31|73.71|5
1738451570000|2025-02-01 23:12:50|74.28|73.68|74.26|73.66|74.29|73.69|74.26|73.66|5
1738451580000|2025-02-01 23:13:00|74.25|73.65|74.25|73.65|74.26|73.66|74.25|73.65|3
1738451590000|2025-02-01 23:13:10|74.24|73.64|74.23|73.63|74.25|73.65|74.22|73.62|6
1738451600000|2025-02-01 23:13:20|74.21|73.61|74.19|73.59|74.21|73.61|74.19|73.59|3
1738451610000|2025-02-01 23:13:30|74.18|73.58|74.18|73.58|74.18|73.58|74.18|73.58|1
1738451620000|2025-02-01 23:13:40|74.17|73.57|74.17|73.57|74.18|73.58|74.17|73.57|3
1738451640000|2025-02-01 23:14:00|74.16|73.56|74.09|73.49|74.17|73.57|74.09|73.49|5
1738451650000|2025-02-01 23:14:10|74.1|73.5|74.09|73.49|74.11|73.51|74.09|73.49|4
1738451680000|2025-02-01 23:14:40|74.08|73.48|74.1|73.5|74.15|73.55|74.08|73.48|10
1738451690000|2025-02-01 23:14:50|74.09|73.49|74.09|73.49|74.09|73.49|74.09|73.49|1
1738451700000|2025-02-01 23:15:00|74.1|73.5|74.19|73.59|74.22|73.62|74.1|73.5|13
1738451710000|2025-02-01 23:15:10|74.18|73.58|74.16|73.56|74.25|73.65|74.16|73.56|13
1738451720000|2025-02-01 23:15:20|74.15|73.55|74.13|73.53|74.17|73.57|74.1|73.5|9
1738451730000|2025-02-01 23:15:30|74.12|73.52|74.13|73.53|74.14|73.54|74.12|73.52|4
1738451750000|2025-02-01 23:15:50|74.12|73.52|74.09|73.49|74.12|73.52|74.09|73.49|5
1738451760000|2025-02-01 23:16:00|74.08|73.48|74.14|73.54|74.15|73.55|74.08|73.48|11
1738451770000|2025-02-01 23:16:10|74.13|73.53|74.1|73.5|74.13|73.53|74.1|73.5|11
1738451780000|2025-02-01 23:16:20|74.12|73.52|74.13|73.53|74.13|73.53|74.09|73.49|10
1738451790000|2025-02-01 23:16:30|74.12|73.52|74.12|73.52|74.12|73.52|74.1|73.5|7
1738451800000|2025-02-01 23:16:40|74.11|73.51|74.09|73.49|74.11|73.51|74.09|73.49|3
1738451810000|2025-02-01 23:16:50|74.08|73.48|74.08|73.48|74.09|73.49|74.08|73.48|3
1738451820000|2025-02-01 23:17:00|74.03|73.43|74.06|73.46|74.07|73.47|74.03|73.43|6
1738451830000|2025-02-01 23:17:10|74.05|73.45|74.04|73.44|74.05|73.45|74|73.4|11
1738451840000|2025-02-01 23:17:20|74.03|73.43|74.06|73.46|74.06|73.46|74.02|73.42|8
1738451850000|2025-02-01 23:17:30|74.07|73.47|74.12|73.52|74.12|73.52|74.07|73.47|7
1738451860000|2025-02-01 23:17:40|74.14|73.54|74.08|73.48|74.14|73.54|74.08|73.48|8
1738451870000|2025-02-01 23:17:50|74.12|73.52|74.02|73.42|74.12|73.52|73.99|73.39|12
1738451880000|2025-02-01 23:18:00|74.03|73.43|74.04|73.44|74.04|73.44|74.02|73.42|6
1738451890000|2025-02-01 23:18:10|74.03|73.43|74.04|73.44|74.05|73.45|74.03|73.43|6
1738451900000|2025-02-01 23:18:20|74.05|73.45|74.09|73.49|74.1|73.5|74.05|73.45|7
1738451910000|2025-02-01 23:18:30|74.1|73.5|74.11|73.51|74.11|73.51|74.1|73.5|2
1738451920000|2025-02-01 23:18:40|74.12|73.52|74.12|73.52|74.14|73.54|74.12|73.52|5
1738451940000|2025-02-01 23:19:00|74.13|73.53|74.14|73.54|74.14|73.54|74.13|73.53|4
1738451950000|2025-02-01 23:19:10|74.13|73.53|74.08|73.48|74.13|73.53|74.07|73.47|3
1738451960000|2025-02-01 23:19:20|74.06|73.46|74.13|73.53|74.13|73.53|74.05|73.45|8
1738451970000|2025-02-01 23:19:30|74.12|73.52|74.13|73.53|74.15|73.55|74.12|73.52|6
1738451980000|2025-02-01 23:19:40|74.12|73.52|74.11|73.51|74.12|73.52|74.11|73.51|4
1738451990000|2025-02-01 23:19:50|74.1|73.5|74.09|73.49|74.11|73.51|74.07|73.47|9
1738452000000|2025-02-01 23:20:00|74.1|73.5|73.97|73.37|74.1|73.5|73.97|73.37|7
1738452010000|2025-02-01 23:20:10|73.95|73.35|73.96|73.36|73.97|73.37|73.95|73.35|4
1738452020000|2025-02-01 23:20:20|73.95|73.35|73.94|73.34|73.95|73.35|73.94|73.34|2
1738452030000|2025-02-01 23:20:30|73.93|73.33|73.85|73.25|73.94|73.34|73.85|73.25|11
1738452040000|2025-02-01 23:20:40|73.84|73.24|73.85|73.25|73.88|73.28|73.83|73.23|7
1738452050000|2025-02-01 23:20:50|73.86|73.26|73.84|73.24|73.86|73.26|73.83|73.23|8
1738452060000|2025-02-01 23:21:00|73.85|73.25|73.91|73.31|73.93|73.33|73.85|73.25|9
1738452070000|2025-02-01 23:21:10|73.87|73.27|73.97|73.37|73.97|73.37|73.87|73.27|8
1738452080000|2025-02-01 23:21:20|73.99|73.39|74.03|73.43|74.03|73.43|73.97|73.37|14
1738452090000|2025-02-01 23:21:30|74.05|73.45|74.05|73.45|74.09|73.49|74.05|73.45|7
1738452100000|2025-02-01 23:21:40|74.06|73.46|74.08|73.48|74.1|73.5|74.06|73.46|5
1738452110000|2025-02-01 23:21:50|74.07|73.47|74.02|73.42|74.07|73.47|74.02|73.42|5
1738452120000|2025-02-01 23:22:00|74.03|73.43|74.04|73.44|74.04|73.44|74.03|73.43|2
1738452140000|2025-02-01 23:22:20|74.05|73.45|74.04|73.44|74.05|73.45|74.04|73.44|2
1738452150000|2025-02-01 23:22:30|74.03|73.43|73.97|73.37|74.06|73.46|73.96|73.36|6
1738452160000|2025-02-01 23:22:40|73.95|73.35|73.94|73.34|73.96|73.36|73.93|73.33|8
1738452170000|2025-02-01 23:22:50|73.92|73.32|73.92|73.32|73.92|73.32|73.92|73.32|1
1738452180000|2025-02-01 23:23:00|73.93|73.33|73.94|73.34|73.95|73.35|73.93|73.33|8
1738452190000|2025-02-01 23:23:10|73.95|73.35|73.91|73.31|73.97|73.37|73.91|73.31|9
1738452200000|2025-02-01 23:23:20|73.9|73.3|73.83|73.23|73.9|73.3|73.82|73.22|7
1738452210000|2025-02-01 23:23:30|73.86|73.26|73.86|73.26|73.87|73.27|73.83|73.23|8
1738452230000|2025-02-01 23:23:50|73.84|73.24|73.84|73.24|73.85|73.25|73.84|73.24|3
1738452240000|2025-02-01 23:24:00|73.85|73.25|73.87|73.27|73.87|73.27|73.85|73.25|5
1738452250000|2025-02-01 23:24:10|73.86|73.26|73.86|73.26|73.86|73.26|73.86|73.26|1
1738452260000|2025-02-01 23:24:20|73.87|73.27|73.93|73.33|73.94|73.34|73.87|73.27|3
1738452270000|2025-02-01 23:24:30|73.92|73.32|73.91|73.31|73.92|73.32|73.87|73.27|4
1738452280000|2025-02-01 23:24:40|73.88|73.28|73.85|73.25|73.88|73.28|73.85|73.25|4
1738452300000|2025-02-01 23:25:00|73.87|73.27|73.87|73.27|73.88|73.28|73.84|73.24|8
1738452330000|2025-02-01 23:25:30|73.86|73.26|73.86|73.26|73.86|73.26|73.86|73.26|1
1738452340000|2025-02-01 23:25:40|73.87|73.27|73.86|73.26|73.88|73.28|73.86|73.26|4
1738452350000|2025-02-01 23:25:50|73.85|73.25|73.77|73.17|73.85|73.25|73.77|73.17|6
1738452360000|2025-02-01 23:26:00|73.78|73.18|73.74|73.14|73.78|73.18|73.69|73.09|9
1738452370000|2025-02-01 23:26:10|73.73|73.13|73.73|73.13|73.76|73.16|73.73|73.13|7
1738452380000|2025-02-01 23:26:20|73.74|73.14|73.73|73.13|73.74|73.14|73.73|73.13|2
1738452390000|2025-02-01 23:26:30|73.72|73.12|73.68|73.08|73.72|73.12|73.67|73.07|8
1738452400000|2025-02-01 23:26:40|73.69|73.09|73.69|73.09|73.72|73.12|73.67|73.07|6
1738452410000|2025-02-01 23:26:50|73.68|73.08|73.68|73.08|73.69|73.09|73.68|73.08|3
1738452420000|2025-02-01 23:27:00|73.7|73.1|73.71|73.11|73.72|73.12|73.67|73.07|8
1738452430000|2025-02-01 23:27:10|73.73|73.13|73.73|73.13|73.73|73.13|73.73|73.13|1
1738452440000|2025-02-01 23:27:20|73.74|73.14|73.74|73.14|73.75|73.15|73.74|73.14|3
1738452450000|2025-02-01 23:27:30|73.73|73.13|73.75|73.15|73.75|73.15|73.73|73.13|3
1738452460000|2025-02-01 23:27:40|73.74|73.14|73.74|73.14|73.74|73.14|73.74|73.14|1
1738452470000|2025-02-01 23:27:50|73.73|73.13|73.73|73.13|73.73|73.13|73.73|73.13|1
1738452480000|2025-02-01 23:28:00|73.74|73.14|73.75|73.15|73.75|73.15|73.74|73.14|2
1738452490000|2025-02-01 23:28:10|73.76|73.16|73.84|73.24|73.84|73.24|73.76|73.16|6
1738452500000|2025-02-01 23:28:20|73.82|73.22|73.9|73.3|73.9|73.3|73.82|73.22|7
1738452520000|2025-02-01 23:28:40|73.91|73.31|73.84|73.24|73.91|73.31|73.83|73.23|4
1738452530000|2025-02-01 23:28:50|73.85|73.25|73.84|73.24|73.86|73.26|73.84|73.24|3
1738452540000|2025-02-01 23:29:00|73.87|73.27|73.9|73.3|73.9|73.3|73.85|73.25|10
1738452550000|2025-02-01 23:29:10|73.92|73.32|74.04|73.44|74.05|73.45|73.9|73.3|12
1738452560000|2025-02-01 23:29:20|74.03|73.43|74.09|73.49|74.09|73.49|74.03|73.43|4
1738452570000|2025-02-01 23:29:30|74.1|73.5|74.09|73.49|74.1|73.5|74.04|73.44|12
1738452580000|2025-02-01 23:29:40|74.1|73.5|74.12|73.52|74.12|73.52|74.09|73.49|3
1738452590000|2025-02-01 23:29:50|74.11|73.51|74.11|73.51|74.11|73.51|74.11|73.51|1
1738452600000|2025-02-01 23:30:00|74.06|73.46|74.07|73.47|74.07|73.47|74.06|73.46|4
1738452610000|2025-02-01 23:30:10|74.06|73.46|74.09|73.49|74.11|73.51|74.05|73.45|8
1738452620000|2025-02-01 23:30:20|74.08|73.48|74.05|73.45|74.08|73.48|74.02|73.42|8
1738452630000|2025-02-01 23:30:30|74.04|73.44|74.12|73.52|74.12|73.52|74.04|73.44|5
1738452640000|2025-02-01 23:30:40|74.13|73.53|74.15|73.55|74.15|73.55|74.12|73.52|4
1738452660000|2025-02-01 23:31:00|74.14|73.54|74.29|73.69|74.29|73.69|74.14|73.54|11
1738452670000|2025-02-01 23:31:10|74.3|73.7|74.33|73.73|74.33|73.73|74.3|73.7|4
1738452680000|2025-02-01 23:31:20|74.35|73.75|74.39|73.79|74.4|73.8|74.35|73.75|11
1738452690000|2025-02-01 23:31:30|74.4|73.8|74.43|73.83|74.43|73.83|74.39|73.79|9
1738452700000|2025-02-01 23:31:40|74.44|73.84|74.42|73.82|74.44|73.84|74.42|73.82|3
1738452720000|2025-02-01 23:32:00|74.44|73.84|74.49|73.89|74.49|73.89|74.44|73.84|5
1738452730000|2025-02-01 23:32:10|74.47|73.87|74.43|73.83|74.47|73.87|74.43|73.83|5
1738452740000|2025-02-01 23:32:20|74.44|73.84|74.44|73.84|74.44|73.84|74.44|73.84|1
1738452750000|2025-02-01 23:32:30|74.43|73.83|74.44|73.84|74.45|73.85|74.43|73.83|4
1738452760000|2025-02-01 23:32:40|74.46|73.86|74.46|73.86|74.49|73.89|74.46|73.86|4
1738452770000|2025-02-01 23:32:50|74.45|73.85|74.42|73.82|74.45|73.85|74.42|73.82|3
1738452780000|2025-02-01 23:33:00|74.41|73.81|74.27|73.67|74.41|73.81|74.25|73.65|9
1738452790000|2025-02-01 23:33:10|74.26|73.66|74.25|73.65|74.26|73.66|74.23|73.63|5
1738452800000|2025-02-01 23:33:20|74.27|73.67|74.32|73.72|74.32|73.72|74.27|73.67|6
1738452810000|2025-02-01 23:33:30|74.33|73.73|74.26|73.66|74.33|73.73|74.26|73.66|8
1738452820000|2025-02-01 23:33:40|74.27|73.67|74.26|73.66|74.33|73.73|74.26|73.66|10
1738452830000|2025-02-01 23:33:50|74.25|73.65|74.25|73.65|74.25|73.65|74.23|73.63|7
1738452840000|2025-02-01 23:34:00|74.26|73.66|74.34|73.74|74.34|73.74|74.26|73.66|7
1738452850000|2025-02-01 23:34:10|74.32|73.72|74.31|73.71|74.33|73.73|74.27|73.67|4
1738452860000|2025-02-01 23:34:20|74.32|73.72|74.35|73.75|74.36|73.76|74.32|73.72|5
1738452870000|2025-02-01 23:34:30|74.36|73.76|74.35|73.75|74.36|73.76|74.34|73.74|10
1738452880000|2025-02-01 23:34:40|74.36|73.76|74.37|73.77|74.41|73.81|74.36|73.76|9
1738452890000|2025-02-01 23:34:50|74.38|73.78|74.41|73.81|74.41|73.81|74.38|73.78|2
1738452910000|2025-02-01 23:35:10|74.36|73.76|74.41|73.81|74.41|73.81|74.35|73.75|7
1738452920000|2025-02-01 23:35:20|74.42|73.82|74.44|73.84|74.45|73.85|74.41|73.81|7
1738452940000|2025-02-01 23:35:40|74.43|73.83|74.44|73.84|74.44|73.84|74.43|73.83|2
1738452950000|2025-02-01 23:35:50|74.43|73.83|74.44|73.84|74.44|73.84|74.4|73.8|7
1738452960000|2025-02-01 23:36:00|74.43|73.83|74.53|73.93|74.54|73.94|74.43|73.83|11
1738452970000|2025-02-01 23:36:10|74.52|73.92|74.54|73.94|74.55|73.95|74.52|73.92|4
1738452980000|2025-02-01 23:36:20|74.55|73.95|74.58|73.98|74.58|73.98|74.55|73.95|5
1738452990000|2025-02-01 23:36:30|74.61|74.01|74.61|74.01|74.63|74.03|74.58|73.98|8
1738453000000|2025-02-01 23:36:40|74.62|74.02|74.65|74.05|74.65|74.05|74.62|74.02|5
1738453010000|2025-02-01 23:36:50|74.66|74.06|74.73|74.13|74.74|74.14|74.66|74.06|13
1738453020000|2025-02-01 23:37:00|74.74|74.14|74.73|74.13|74.74|74.14|74.72|74.12|6
1738453030000|2025-02-01 23:37:10|74.72|74.12|74.74|74.14|74.74|74.14|74.67|74.07|5
1738453040000|2025-02-01 23:37:20|74.76|74.16|74.75|74.15|74.8|74.2|74.75|74.15|11
1738453050000|2025-02-01 23:37:30|74.74|74.14|74.78|74.18|74.78|74.18|74.74|74.14|8
1738453060000|2025-02-01 23:37:40|74.8|74.2|74.82|74.22|74.82|74.22|74.8|74.2|3
1738453070000|2025-02-01 23:37:50|74.84|74.24|74.84|74.24|74.84|74.24|74.83|74.23|3
1738453080000|2025-02-01 23:38:00|74.83|74.23|74.76|74.16|74.83|74.23|74.75|74.15|9
1738453110000|2025-02-01 23:38:30|74.67|74.07|74.67|74.07|74.67|74.07|74.67|74.07|1
1738453120000|2025-02-01 23:38:40|74.69|74.09|74.69|74.09|74.69|74.09|74.69|74.09|1
1738453130000|2025-02-01 23:38:50|74.68|74.08|74.67|74.07|74.68|74.08|74.66|74.06|3
1738453140000|2025-02-01 23:39:00|74.69|74.09|74.65|74.05|74.69|74.09|74.65|74.05|5
1738453150000|2025-02-01 23:39:10|74.64|74.04|74.41|73.81|74.64|74.04|74.41|73.81|12
1738453160000|2025-02-01 23:39:20|74.4|73.8|74.46|73.86|74.48|73.88|74.4|73.8|7
1738453170000|2025-02-01 23:39:30|74.47|73.87|74.42|73.82|74.47|73.87|74.42|73.82|3
1738453180000|2025-02-01 23:39:40|74.45|73.85|74.44|73.84|74.45|73.85|74.44|73.84|2
1738453190000|2025-02-01 23:39:50|74.45|73.85|74.43|73.83|74.45|73.85|74.43|73.83|5
1738453200000|2025-02-01 23:40:00|74.42|73.82|74.45|73.85|74.46|73.86|74.42|73.82|6
1738453210000|2025-02-01 23:40:10|74.44|73.84|74.44|73.84|74.44|73.84|74.43|73.83|3
1738453220000|2025-02-01 23:40:20|74.43|73.83|74.43|73.83|74.43|73.83|74.43|73.83|1
1738453230000|2025-02-01 23:40:30|74.44|73.84|74.44|73.84|74.44|73.84|74.44|73.84|1
1738453240000|2025-02-01 23:40:40|74.43|73.83|74.42|73.82|74.43|73.83|74.42|73.82|2
1738453260000|2025-02-01 23:41:00|74.43|73.83|74.49|73.89|74.53|73.93|74.42|73.82|8
1738453270000|2025-02-01 23:41:10|74.48|73.88|74.52|73.92|74.52|73.92|74.46|73.86|6
1738453280000|2025-02-01 23:41:20|74.51|73.91|74.51|73.91|74.51|73.91|74.51|73.91|1
1738453290000|2025-02-01 23:41:30|74.5|73.9|74.5|73.9|74.5|73.9|74.5|73.9|1
1738453310000|2025-02-01 23:41:50|74.49|73.89|74.5|73.9|74.51|73.91|74.49|73.89|4
1738453320000|2025-02-01 23:42:00|74.49|73.89|74.52|73.92|74.52|73.92|74.49|73.89|4
1738453330000|2025-02-01 23:42:10|74.51|73.91|74.53|73.93|74.55|73.95|74.51|73.91|5
1738453340000|2025-02-01 23:42:20|74.52|73.92|74.52|73.92|74.53|73.93|74.52|73.92|3
1738453350000|2025-02-01 23:42:30|74.51|73.91|74.52|73.92|74.52|73.92|74.51|73.91|4
1738453360000|2025-02-01 23:42:40|74.5|73.9|74.5|73.9|74.5|73.9|74.48|73.88|4
1738453370000|2025-02-01 23:42:50|74.51|73.91|74.53|73.93|74.53|73.93|74.51|73.91|3
1738453380000|2025-02-01 23:43:00|74.54|73.94|74.53|73.93|74.54|73.94|74.53|73.93|2
1738453390000|2025-02-01 23:43:10|74.54|73.94|74.53|73.93|74.54|73.94|74.52|73.92|4
1738453400000|2025-02-01 23:43:20|74.56|73.96|74.56|73.96|74.62|74.02|74.56|73.96|6
1738453410000|2025-02-01 23:43:30|74.57|73.97|74.6|74|74.6|74|74.57|73.97|3
1738453420000|2025-02-01 23:43:40|74.61|74.01|74.61|74.01|74.64|74.04|74.61|74.01|7
1738453430000|2025-02-01 23:43:50|74.6|74|74.6|74|74.6|74|74.6|74|1
1738453440000|2025-02-01 23:44:00|74.61|74.01|74.74|74.14|74.74|74.14|74.61|74.01|7
1738453450000|2025-02-01 23:44:10|74.75|74.15|74.76|74.16|74.77|74.17|74.75|74.15|3
1738453460000|2025-02-01 23:44:20|74.74|74.14|74.73|74.13|74.74|74.14|74.73|74.13|2
1738453470000|2025-02-01 23:44:30|74.74|74.14|74.73|74.13|74.74|74.14|74.73|74.13|2
1738453480000|2025-02-01 23:44:40|74.72|74.12|74.73|74.13|74.73|74.13|74.72|74.12|2
1738453500000|2025-02-01 23:45:00|74.74|74.14|74.74|74.14|74.74|74.14|74.72|74.12|7
1738453510000|2025-02-01 23:45:10|74.73|74.13|74.72|74.12|74.73|74.13|74.65|74.05|8
1738453520000|2025-02-01 23:45:20|74.73|74.13|74.73|74.13|74.73|74.13|74.72|74.12|3
1738453530000|2025-02-01 23:45:30|74.74|74.14|74.65|74.05|74.74|74.14|74.65|74.05|6
1738453540000|2025-02-01 23:45:40|74.64|74.04|74.63|74.03|74.65|74.05|74.62|74.02|10
1738453550000|2025-02-01 23:45:50|74.56|73.96|74.63|74.03|74.63|74.03|74.56|73.96|5
1738453560000|2025-02-01 23:46:00|74.64|74.04|74.62|74.02|74.65|74.05|74.57|73.97|9
1738453570000|2025-02-01 23:46:10|74.59|73.99|74.65|74.05|74.65|74.05|74.59|73.99|6
1738453580000|2025-02-01 23:46:20|74.66|74.06|74.66|74.06|74.66|74.06|74.66|74.06|1
1738453590000|2025-02-01 23:46:30|74.7|74.1|74.72|74.12|74.72|74.12|74.7|74.1|3
1738453600000|2025-02-01 23:46:40|74.7|74.1|74.7|74.1|74.7|74.1|74.7|74.1|1
1738453610000|2025-02-01 23:46:50|74.71|74.11|74.73|74.13|74.73|74.13|74.71|74.11|3
1738453620000|2025-02-01 23:47:00|74.72|74.12|74.71|74.11|74.72|74.12|74.67|74.07|4
1738453630000|2025-02-01 23:47:10|74.7|74.1|74.7|74.1|74.7|74.1|74.7|74.1|1
1738453640000|2025-02-01 23:47:20|74.71|74.11|74.71|74.11|74.71|74.11|74.71|74.11|1
1738453650000|2025-02-01 23:47:30|74.7|74.1|74.73|74.13|74.73|74.13|74.67|74.07|7
1738453660000|2025-02-01 23:47:40|74.72|74.12|74.73|74.13|74.73|74.13|74.67|74.07|5
1738453670000|2025-02-01 23:47:50|74.74|74.14|74.74|74.14|74.74|74.14|74.74|74.14|1
1738453680000|2025-02-01 23:48:00|74.73|74.13|74.73|74.13|74.73|74.13|74.73|74.13|1
1738453700000|2025-02-01 23:48:20|74.65|74.05|74.6|74|74.65|74.05|74.6|74|4
1738453710000|2025-02-01 23:48:30|74.58|73.98|74.63|74.03|74.65|74.05|74.58|73.98|9
1738453720000|2025-02-01 23:48:40|74.62|74.02|74.62|74.02|74.62|74.02|74.6|74|5
1738453730000|2025-02-01 23:48:50|74.64|74.04|74.65|74.05|74.65|74.05|74.64|74.04|2
1738453740000|2025-02-01 23:49:00|74.64|74.04|74.65|74.05|74.65|74.05|74.64|74.04|2
1738453750000|2025-02-01 23:49:10|74.64|74.04|74.66|74.06|74.66|74.06|74.64|74.04|3
1738453760000|2025-02-01 23:49:20|74.65|74.05|74.65|74.05|74.65|74.05|74.65|74.05|1
1738453770000|2025-02-01 23:49:30|74.66|74.06|74.65|74.05|74.66|74.06|74.65|74.05|2
1738453790000|2025-02-01 23:49:50|74.66|74.06|74.66|74.06|74.66|74.06|74.65|74.05|3
1738453800000|2025-02-01 23:50:00|74.65|74.05|74.62|74.02|74.65|74.05|74.62|74.02|6
1738453810000|2025-02-01 23:50:10|74.6|74|74.65|74.05|74.65|74.05|74.6|74|12
1738453820000|2025-02-01 23:50:20|74.63|74.03|74.64|74.04|74.66|74.06|74.63|74.03|6
1738453830000|2025-02-01 23:50:30|74.6|74|74.59|73.99|74.6|74|74.58|73.98|6
1738453840000|2025-02-01 23:50:40|74.58|73.98|74.63|74.03|74.64|74.04|74.57|73.97|10
1738453850000|2025-02-01 23:50:50|74.64|74.04|74.64|74.04|74.64|74.04|74.63|74.03|3
1738453860000|2025-02-01 23:51:00|74.63|74.03|74.59|73.99|74.63|74.03|74.59|73.99|2
1738453870000|2025-02-01 23:51:10|74.64|74.04|74.58|73.98|74.64|74.04|74.58|73.98|5
1738453890000|2025-02-01 23:51:30|74.56|73.96|74.56|73.96|74.56|73.96|74.56|73.96|1
1738453910000|2025-02-01 23:51:50|74.55|73.95|74.55|73.95|74.56|73.96|74.55|73.95|3
1738453920000|2025-02-01 23:52:00|74.56|73.96|74.55|73.95|74.56|73.96|74.55|73.95|4
1738453930000|2025-02-01 23:52:10|74.56|73.96|74.56|73.96|74.56|73.96|74.56|73.96|1
1738453940000|2025-02-01 23:52:20|74.57|73.97|74.48|73.88|74.57|73.97|74.48|73.88|4
1738453950000|2025-02-01 23:52:30|74.49|73.89|74.49|73.89|74.49|73.89|74.49|73.89|1
1738453970000|2025-02-01 23:52:50|74.47|73.87|74.47|73.87|74.48|73.88|74.47|73.87|3
1738453980000|2025-02-01 23:53:00|74.48|73.88|74.48|73.88|74.48|73.88|74.48|73.88|1
1738454000000|2025-02-01 23:53:20|74.47|73.87|74.47|73.87|74.48|73.88|74.46|73.86|4
1738454010000|2025-02-01 23:53:30|74.46|73.86|74.45|73.85|74.46|73.86|74.4|73.8|7
1738454020000|2025-02-01 23:53:40|74.44|73.84|74.4|73.8|74.44|73.84|74.4|73.8|7
1738454030000|2025-02-01 23:53:50|74.38|73.78|74.39|73.79|74.39|73.79|74.38|73.78|2
1738454040000|2025-02-01 23:54:00|74.38|73.78|74.28|73.68|74.38|73.78|74.25|73.65|15
1738454050000|2025-02-01 23:54:10|74.29|73.69|74.28|73.68|74.31|73.71|74.28|73.68|4
1738454090000|2025-02-01 23:54:50|74.26|73.66|74.28|73.68|74.28|73.68|74.26|73.66|2
1738454100000|2025-02-01 23:55:00|74.26|73.66|74.26|73.66|74.26|73.66|74.26|73.66|1
1738454120000|2025-02-01 23:55:20|74.27|73.67|74.27|73.67|74.28|73.68|74.27|73.67|3
1738454130000|2025-02-01 23:55:30|74.26|73.66|74.27|73.67|74.27|73.67|74.26|73.66|4
1738454140000|2025-02-01 23:55:40|74.28|73.68|74.28|73.68|74.28|73.68|74.28|73.68|1
1738454150000|2025-02-01 23:55:50|74.27|73.67|74.27|73.67|74.27|73.67|74.27|73.67|1
1738454160000|2025-02-01 23:56:00|74.26|73.66|74.26|73.66|74.27|73.67|74.26|73.66|3
1738454170000|2025-02-01 23:56:10|74.27|73.67|74.27|73.67|74.27|73.67|74.27|73.67|1
1738454180000|2025-02-01 23:56:20|74.32|73.72|74.34|73.74|74.35|73.75|74.32|73.72|5
1738454200000|2025-02-01 23:56:40|74.33|73.73|74.33|73.73|74.33|73.73|74.33|73.73|1
1738454220000|2025-02-01 23:57:00|74.34|73.74|74.34|73.74|74.34|73.74|74.34|73.74|1
1738454230000|2025-02-01 23:57:10|74.33|73.73|74.28|73.68|74.33|73.73|74.28|73.68|4
1738454240000|2025-02-01 23:57:20|74.26|73.66|74.26|73.66|74.26|73.66|74.26|73.66|1
1738454250000|2025-02-01 23:57:30|74.27|73.67|74.28|73.68|74.28|73.68|74.26|73.66|3
1738454260000|2025-02-01 23:57:40|74.29|73.69|74.29|73.69|74.29|73.69|74.29|73.69|1
1738454280000|2025-02-01 23:58:00|74.26|73.66|74.27|73.67|74.27|73.67|74.26|73.66|2
1738454290000|2025-02-01 23:58:10|74.26|73.66|74.25|73.65|74.26|73.66|74.25|73.65|2
1738454300000|2025-02-01 23:58:20|74.26|73.66|74.26|73.66|74.26|73.66|74.26|73.66|1
1738454320000|2025-02-01 23:58:40|74.25|73.65|74.25|73.65|74.25|73.65|74.25|73.65|1
1738454340000|2025-02-01 23:59:00|74.24|73.64|74.19|73.59|74.24|73.64|74.19|73.59|6
1738454360000|2025-02-01 23:59:20|74.18|73.58|74.16|73.56|74.18|73.58|74.16|73.56|2
1738454370000|2025-02-01 23:59:30|74.14|73.54|74.08|73.48|74.14|73.54|74.07|73.47|8
1738454380000|2025-02-01 23:59:40|74.15|73.55|74.12|73.52|74.15|73.55|74.12|73.52|7
1738454400000|2025-02-02 00:00:00|74.15|73.55|74.09|73.49|74.15|73.55|74.09|73.49|7
1738454410000|2025-02-02 00:00:10|74.04|73.44|74.07|73.47|74.14|73.54|74.04|73.44|9
1738454420000|2025-02-02 00:00:20|74.06|73.46|74.05|73.45|74.06|73.46|74.05|73.45|2
1738454430000|2025-02-02 00:00:30|74.07|73.47|74.15|73.55|74.15|73.55|74.07|73.47|6
1738454440000|2025-02-02 00:00:40|74.16|73.56|74.22|73.62|74.22|73.62|74.14|73.54|9
1738454450000|2025-02-02 00:00:50|74.2|73.6|74.18|73.58|74.2|73.6|74.17|73.57|4
1738454460000|2025-02-02 00:01:00|74.17|73.57|74.21|73.61|74.21|73.61|74.17|73.57|2
1738454480000|2025-02-02 00:01:20|74.16|73.56|74.15|73.55|74.16|73.56|74.15|73.55|2
1738454490000|2025-02-02 00:01:30|74.14|73.54|74.16|73.56|74.21|73.61|74.14|73.54|9
1738454500000|2025-02-02 00:01:40|74.17|73.57|74.18|73.58|74.18|73.58|74.16|73.56|3
1738454510000|2025-02-02 00:01:50|74.19|73.59|74.2|73.6|74.21|73.61|74.18|73.58|6
1738454520000|2025-02-02 00:02:00|74.19|73.59|74.15|73.55|74.19|73.59|74.15|73.55|3
1738454530000|2025-02-02 00:02:10|74.14|73.54|74.13|73.53|74.14|73.54|74.12|73.52|6
1738454540000|2025-02-02 00:02:20|74.15|73.55|74.15|73.55|74.15|73.55|74.15|73.55|1
1738454550000|2025-02-02 00:02:30|74.19|73.59|74.21|73.61|74.21|73.61|74.19|73.59|5
1738454560000|2025-02-02 00:02:40|74.2|73.6|74.15|73.55|74.2|73.6|74.15|73.55|5
1738454570000|2025-02-02 00:02:50|74.14|73.54|74.13|73.53|74.14|73.54|74.12|73.52|4
1738454580000|2025-02-02 00:03:00|74.12|73.52|74.14|73.54|74.14|73.54|74.05|73.45|10
1738454590000|2025-02-02 00:03:10|74.16|73.56|74.14|73.54|74.16|73.56|74.14|73.54|3
1738454600000|2025-02-02 00:03:20|74.15|73.55|74.23|73.63|74.23|73.63|74.15|73.55|4
1738454610000|2025-02-02 00:03:30|74.22|73.62|74.24|73.64|74.24|73.64|74.19|73.59|5
1738454620000|2025-02-02 00:03:40|74.3|73.7|74.33|73.73|74.33|73.73|74.3|73.7|4
1738454630000|2025-02-02 00:03:50|74.32|73.72|74.32|73.72|74.32|73.72|74.31|73.71|3
1738454640000|2025-02-02 00:04:00|74.31|73.71|74.31|73.71|74.32|73.72|74.28|73.68|9
1738454650000|2025-02-02 00:04:10|74.33|73.73|74.3|73.7|74.33|73.73|74.3|73.7|7
1738454670000|2025-02-02 00:04:30|74.32|73.72|74.32|73.72|74.32|73.72|74.27|73.67|7
1738454680000|2025-02-02 00:04:40|74.33|73.73|74.34|73.74|74.34|73.74|74.33|73.73|2
1738454690000|2025-02-02 00:04:50|74.33|73.73|74.34|73.74|74.34|73.74|74.33|73.73|2
1738454700000|2025-02-02 00:05:00|74.36|73.76|74.34|73.74|74.39|73.79|74.34|73.74|11
1738454710000|2025-02-02 00:05:10|74.33|73.73|74.38|73.78|74.38|73.78|74.32|73.72|6
1738454720000|2025-02-02 00:05:20|74.39|73.79|74.4|73.8|74.42|73.82|74.39|73.79|6
1738454730000|2025-02-02 00:05:30|74.42|73.82|74.38|73.78|74.42|73.82|74.38|73.78|4
1738454740000|2025-02-02 00:05:40|74.35|73.75|74.42|73.82|74.42|73.82|74.35|73.75|8
1738454750000|2025-02-02 00:05:50|74.43|73.83|74.43|73.83|74.43|73.83|74.43|73.83|1
1738454760000|2025-02-02 00:06:00|74.42|73.82|74.43|73.83|74.45|73.85|74.42|73.82|3
1738454770000|2025-02-02 00:06:10|74.42|73.82|74.42|73.82|74.45|73.85|74.42|73.82|4
1738454780000|2025-02-02 00:06:20|74.41|73.81|74.45|73.85|74.45|73.85|74.4|73.8|10
1738454790000|2025-02-02 00:06:30|74.44|73.84|74.44|73.84|74.44|73.84|74.43|73.83|3
1738454800000|2025-02-02 00:06:40|74.45|73.85|74.45|73.85|74.45|73.85|74.45|73.85|1
1738454820000|2025-02-02 00:07:00|74.46|73.86|74.51|73.91|74.52|73.92|74.46|73.86|4
1738454830000|2025-02-02 00:07:10|74.5|73.9|74.53|73.93|74.53|73.93|74.5|73.9|4
1738454840000|2025-02-02 00:07:20|74.54|73.94|74.54|73.94|74.54|73.94|74.54|73.94|1
1738454850000|2025-02-02 00:07:30|74.55|73.95|74.57|73.97|74.57|73.97|74.55|73.95|2
1738454860000|2025-02-02 00:07:40|74.68|74.08|74.7|74.1|74.7|74.1|74.68|74.08|3
1738454870000|2025-02-02 00:07:50|74.74|74.14|74.76|74.16|74.79|74.19|74.74|74.14|12
1738454880000|2025-02-02 00:08:00|74.74|74.14|74.8|74.2|74.8|74.2|74.74|74.14|11
1738454890000|2025-02-02 00:08:10|74.81|74.21|74.82|74.22|74.82|74.22|74.8|74.2|4
1738454900000|2025-02-02 00:08:20|74.83|74.23|74.81|74.21|74.84|74.24|74.79|74.19|9
1738454910000|2025-02-02 00:08:30|74.82|74.22|74.83|74.23|74.83|74.23|74.82|74.22|2
1738454920000|2025-02-02 00:08:40|74.82|74.22|74.83|74.23|74.84|74.24|74.82|74.22|6
1738454930000|2025-02-02 00:08:50|74.84|74.24|74.83|74.23|74.85|74.25|74.83|74.23|9
1738454940000|2025-02-02 00:09:00|74.79|74.19|74.84|74.24|74.84|74.24|74.76|74.16|9
1738454960000|2025-02-02 00:09:20|74.86|74.26|74.86|74.26|74.9|74.3|74.86|74.26|6
1738454970000|2025-02-02 00:09:30|74.85|74.25|74.84|74.24|74.85|74.25|74.84|74.24|2
1738454990000|2025-02-02 00:09:50|74.83|74.23|74.83|74.23|74.84|74.24|74.83|74.23|5
1738455000000|2025-02-02 00:10:00|74.82|74.22|74.81|74.21|74.82|74.22|74.8|74.2|4
1738455010000|2025-02-02 00:10:10|74.8|74.2|74.82|74.22|74.82|74.22|74.76|74.16|8
1738455020000|2025-02-02 00:10:20|74.83|74.23|74.86|74.26|74.87|74.27|74.83|74.23|4
1738455030000|2025-02-02 00:10:30|74.85|74.25|74.85|74.25|74.85|74.25|74.84|74.24|3
1738455040000|2025-02-02 00:10:40|74.87|74.27|74.86|74.26|74.87|74.27|74.86|74.26|2
1738455060000|2025-02-02 00:11:00|74.85|74.25|74.85|74.25|74.85|74.25|74.85|74.25|1
1738455070000|2025-02-02 00:11:10|74.88|74.28|74.93|74.33|74.93|74.33|74.88|74.28|3
1738455080000|2025-02-02 00:11:20|74.94|74.34|74.93|74.33|74.94|74.34|74.93|74.33|2
1738455090000|2025-02-02 00:11:30|74.92|74.32|74.93|74.33|74.93|74.33|74.92|74.32|2
1738455100000|2025-02-02 00:11:40|74.92|74.32|74.92|74.32|74.92|74.32|74.92|74.32|1
1738455110000|2025-02-02 00:11:50|74.95|74.35|74.96|74.36|74.96|74.36|74.95|74.35|2
1738455120000|2025-02-02 00:12:00|74.95|74.35|74.94|74.34|74.95|74.35|74.94|74.34|4
1738455130000|2025-02-02 00:12:10|74.93|74.33|74.93|74.33|74.93|74.33|74.93|74.33|1
1738455140000|2025-02-02 00:12:20|74.95|74.35|74.93|74.33|74.95|74.35|74.93|74.33|2
1738455150000|2025-02-02 00:12:30|74.89|74.29|74.89|74.29|74.93|74.33|74.89|74.29|6
1738455160000|2025-02-02 00:12:40|74.88|74.28|74.85|74.25|74.88|74.28|74.83|74.23|10
1738455170000|2025-02-02 00:12:50|74.84|74.24|74.88|74.28|74.88|74.28|74.84|74.24|3
1738455180000|2025-02-02 00:13:00|74.92|74.32|74.94|74.34|74.94|74.34|74.91|74.31|3
1738455190000|2025-02-02 00:13:10|74.93|74.33|74.93|74.33|74.93|74.33|74.93|74.33|1
1738455200000|2025-02-02 00:13:20|74.94|74.34|74.96|74.36|74.97|74.37|74.94|74.34|3
1738455210000|2025-02-02 00:13:30|74.95|74.35|75.02|74.42|75.02|74.42|74.95|74.35|6
1738455220000|2025-02-02 00:13:40|75.03|74.43|75.01|74.41|75.04|74.44|75.01|74.41|4
1738455230000|2025-02-02 00:13:50|74.98|74.38|75.02|74.42|75.02|74.42|74.98|74.38|7
1738455250000|2025-02-02 00:14:10|74.96|74.36|74.95|74.35|74.96|74.36|74.95|74.35|2
1738455260000|2025-02-02 00:14:20|74.96|74.36|74.96|74.36|74.96|74.36|74.95|74.35|7
1738455290000|2025-02-02 00:14:50|74.97|74.37|74.89|74.29|74.97|74.37|74.89|74.29|4
1738455300000|2025-02-02 00:15:00|74.88|74.28|74.89|74.29|74.94|74.34|74.87|74.27|8
1738455310000|2025-02-02 00:15:10|74.87|74.27|74.85|74.25|74.89|74.29|74.85|74.25|8
1738455320000|2025-02-02 00:15:20|74.86|74.26|74.87|74.27|74.88|74.28|74.85|74.25|7
1738455330000|2025-02-02 00:15:30|74.88|74.28|74.84|74.24|74.88|74.28|74.84|74.24|4
1738455340000|2025-02-02 00:15:40|74.86|74.26|74.79|74.19|74.86|74.26|74.77|74.17|7
1738455350000|2025-02-02 00:15:50|74.78|74.18|74.77|74.17|74.78|74.18|74.76|74.16|4
1738455360000|2025-02-02 00:16:00|74.78|74.18|74.84|74.24|74.84|74.24|74.78|74.18|13
1738455370000|2025-02-02 00:16:10|74.85|74.25|74.87|74.27|74.87|74.27|74.84|74.24|6
1738455380000|2025-02-02 00:16:20|74.86|74.26|74.88|74.28|74.92|74.32|74.86|74.26|5
1738455390000|2025-02-02 00:16:30|74.89|74.29|74.9|74.3|74.92|74.32|74.86|74.26|10
1738455400000|2025-02-02 00:16:40|74.91|74.31|74.93|74.33|74.95|74.35|74.91|74.31|7
1738455410000|2025-02-02 00:16:50|74.92|74.32|74.95|74.35|74.95|74.35|74.92|74.32|3
1738455420000|2025-02-02 00:17:00|74.93|74.33|74.96|74.36|74.96|74.36|74.93|74.33|5
1738455450000|2025-02-02 00:17:30|74.97|74.37|74.94|74.34|74.97|74.37|74.93|74.33|5
1738455460000|2025-02-02 00:17:40|74.93|74.33|74.93|74.33|74.94|74.34|74.88|74.28|8
1738455470000|2025-02-02 00:17:50|74.97|74.37|75.04|74.44|75.04|74.44|74.97|74.37|4
1738455480000|2025-02-02 00:18:00|75.02|74.42|75.03|74.43|75.03|74.43|75.02|74.42|2
1738455490000|2025-02-02 00:18:10|75.02|74.42|75.04|74.44|75.04|74.44|75.02|74.42|3
1738455500000|2025-02-02 00:18:20|75.02|74.42|75.04|74.44|75.04|74.44|75.02|74.42|3
1738455530000|2025-02-02 00:18:50|75.03|74.43|75.01|74.41|75.03|74.43|75.01|74.41|2
1738455540000|2025-02-02 00:19:00|75.02|74.42|74.98|74.38|75.03|74.43|74.97|74.37|12
1738455550000|2025-02-02 00:19:10|75.02|74.42|75.02|74.42|75.03|74.43|74.99|74.39|9
1738455560000|2025-02-02 00:19:20|75.01|74.41|75.04|74.44|75.04|74.44|74.99|74.39|4
1738455570000|2025-02-02 00:19:30|75.03|74.43|75.05|74.45|75.05|74.45|75.03|74.43|3
1738455580000|2025-02-02 00:19:40|75.07|74.47|75.06|74.46|75.08|74.48|75.04|74.44|6
1738455590000|2025-02-02 00:19:50|75.05|74.45|75.06|74.46|75.06|74.46|75.05|74.45|2
1738455600000|2025-02-02 00:20:00|75.05|74.45|75.04|74.44|75.05|74.45|75.03|74.43|4
1738455610000|2025-02-02 00:20:10|75.05|74.45|75.06|74.46|75.06|74.46|75.05|74.45|2
1738455620000|2025-02-02 00:20:20|75.05|74.45|75.05|74.45|75.05|74.45|75.05|74.45|1
1738455640000|2025-02-02 00:20:40|75.04|74.44|75.01|74.41|75.06|74.46|75|74.4|8
1738455650000|2025-02-02 00:20:50|75.02|74.42|74.99|74.39|75.02|74.42|74.99|74.39|6
1738455660000|2025-02-02 00:21:00|74.98|74.38|74.97|74.37|74.99|74.39|74.97|74.37|4
1738455670000|2025-02-02 00:21:10|74.98|74.38|75.05|74.45|75.05|74.45|74.98|74.38|7
1738455680000|2025-02-02 00:21:20|75.06|74.46|75.07|74.47|75.07|74.47|75.06|74.46|2
1738455690000|2025-02-02 00:21:30|75.06|74.46|75.14|74.54|75.14|74.54|75.05|74.45|6
1738455700000|2025-02-02 00:21:40|75.15|74.55|75.19|74.59|75.22|74.62|75.15|74.55|6
1738455710000|2025-02-02 00:21:50|75.22|74.62|75.23|74.63|75.23|74.63|75.22|74.62|2
1738455720000|2025-02-02 00:22:00|75.18|74.58|75.2|74.6|75.21|74.61|75.18|74.58|5
1738455730000|2025-02-02 00:22:10|75.19|74.59|75.1|74.5|75.19|74.59|75.1|74.5|13
1738455740000|2025-02-02 00:22:20|75.09|74.49|75.09|74.49|75.11|74.51|75.09|74.49|7
1738455750000|2025-02-02 00:22:30|75.05|74.45|75.09|74.49|75.11|74.51|75.05|74.45|9
1738455760000|2025-02-02 00:22:40|75.1|74.5|75.09|74.49|75.12|74.52|75.07|74.47|9
1738455770000|2025-02-02 00:22:50|75.08|74.48|75.07|74.47|75.08|74.48|75.07|74.47|6
1738455780000|2025-02-02 00:23:00|75.09|74.49|75.09|74.49|75.09|74.49|75.09|74.49|1
1738455790000|2025-02-02 00:23:10|75.08|74.48|75.08|74.48|75.08|74.48|75.07|74.47|3
1738455800000|2025-02-02 00:23:20|75.09|74.49|75.1|74.5|75.15|74.55|75.09|74.49|5
1738455810000|2025-02-02 00:23:30|75.09|74.49|75.09|74.49|75.1|74.5|75.08|74.48|7
1738455820000|2025-02-02 00:23:40|75.08|74.48|75.08|74.48|75.08|74.48|75.08|74.48|1
1738455830000|2025-02-02 00:23:50|75.01|74.41|75|74.4|75.02|74.42|75|74.4|4
1738455840000|2025-02-02 00:24:00|75.01|74.41|74.97|74.37|75.01|74.41|74.97|74.37|9
1738455850000|2025-02-02 00:24:10|74.96|74.36|74.88|74.28|74.96|74.36|74.88|74.28|7
1738455860000|2025-02-02 00:24:20|74.89|74.29|74.89|74.29|74.89|74.29|74.89|74.29|1
1738455870000|2025-02-02 00:24:30|74.9|74.3|74.89|74.29|74.95|74.35|74.89|74.29|9
1738455880000|2025-02-02 00:24:40|74.88|74.28|74.88|74.28|74.88|74.28|74.87|74.27|3
1738455890000|2025-02-02 00:24:50|74.89|74.29|74.89|74.29|74.89|74.29|74.88|74.28|3
1738455900000|2025-02-02 00:25:00|74.91|74.31|74.9|74.3|74.96|74.36|74.9|74.3|8
1738455910000|2025-02-02 00:25:10|74.91|74.31|75.04|74.44|75.04|74.44|74.91|74.31|8
1738455920000|2025-02-02 00:25:20|75.03|74.43|75|74.4|75.03|74.43|74.99|74.39|9
1738455930000|2025-02-02 00:25:30|75.04|74.44|75.05|74.45|75.08|74.48|75.04|74.44|7
1738455940000|2025-02-02 00:25:40|75.06|74.46|75.08|74.48|75.09|74.49|75.06|74.46|4
1738455950000|2025-02-02 00:25:50|75.07|74.47|75.08|74.48|75.08|74.48|75.07|74.47|2
1738455960000|2025-02-02 00:26:00|75.09|74.49|75.08|74.48|75.09|74.49|75.08|74.48|2
1738455970000|2025-02-02 00:26:10|75.07|74.47|75.11|74.51|75.11|74.51|75.07|74.47|4
1738455980000|2025-02-02 00:26:20|75.1|74.5|75.1|74.5|75.1|74.5|75.1|74.5|1
1738455990000|2025-02-02 00:26:30|75.09|74.49|75.09|74.49|75.09|74.49|75.09|74.49|1
1738456010000|2025-02-02 00:26:50|75.1|74.5|75.1|74.5|75.1|74.5|75.1|74.5|1
1738456030000|2025-02-02 00:27:10|75.14|74.54|75.13|74.53|75.14|74.54|75.13|74.53|2
1738456040000|2025-02-02 00:27:20|75.14|74.54|75.19|74.59|75.24|74.64|75.14|74.54|11
1738456050000|2025-02-02 00:27:30|75.18|74.58|75.28|74.68|75.28|74.68|75.18|74.58|10
1738456060000|2025-02-02 00:27:40|75.29|74.69|75.34|74.74|75.36|74.76|75.29|74.69|11
1738456070000|2025-02-02 00:27:50|75.33|74.73|75.32|74.72|75.33|74.73|75.31|74.71|7
1738456080000|2025-02-02 00:28:00|75.33|74.73|75.33|74.73|75.35|74.75|75.33|74.73|5
1738456090000|2025-02-02 00:28:10|75.34|74.74|75.36|74.76|75.36|74.76|75.29|74.69|10
1738456110000|2025-02-02 00:28:30|75.38|74.78|75.42|74.82|75.42|74.82|75.38|74.78|4
1738456120000|2025-02-02 00:28:40|75.39|74.79|75.38|74.78|75.43|74.83|75.38|74.78|8
1738456130000|2025-02-02 00:28:50|75.34|74.74|75.46|74.86|75.46|74.86|75.34|74.74|10
1738456140000|2025-02-02 00:29:00|75.44|74.84|75.38|74.78|75.45|74.85|75.37|74.77|12
1738456150000|2025-02-02 00:29:10|75.37|74.77|75.46|74.86|75.46|74.86|75.37|74.77|6
1738456160000|2025-02-02 00:29:20|75.45|74.85|75.46|74.86|75.46|74.86|75.45|74.85|4
1738456170000|2025-02-02 00:29:30|75.48|74.88|75.5|74.9|75.52|74.92|75.47|74.87|6
1738456180000|2025-02-02 00:29:40|75.51|74.91|75.51|74.91|75.51|74.91|75.48|74.88|4
1738456190000|2025-02-02 00:29:50|75.5|74.9|75.54|74.94|75.54|74.94|75.5|74.9|6
1738456200000|2025-02-02 00:30:00|75.53|74.93|75.52|74.92|75.53|74.93|75.5|74.9|5
1738456220000|2025-02-02 00:30:20|75.53|74.93|75.54|74.94|75.54|74.94|75.53|74.93|2
1738456230000|2025-02-02 00:30:30|75.55|74.95|75.56|74.96|75.57|74.97|75.54|74.94|7
1738456250000|2025-02-02 00:30:50|75.55|74.95|75.48|74.88|75.55|74.95|75.48|74.88|7
1738456260000|2025-02-02 00:31:00|75.47|74.87|75.48|74.88|75.48|74.88|75.46|74.86|8
1738456270000|2025-02-02 00:31:10|75.47|74.87|75.38|74.78|75.47|74.87|75.38|74.78|11
1738456280000|2025-02-02 00:31:20|75.39|74.79|75.35|74.75|75.39|74.79|75.35|74.75|7
1738456290000|2025-02-02 00:31:30|75.34|74.74|75.37|74.77|75.38|74.78|75.34|74.74|8
1738456300000|2025-02-02 00:31:40|75.38|74.78|75.43|74.83|75.43|74.83|75.38|74.78|5
1738456310000|2025-02-02 00:31:50|75.45|74.85|75.43|74.83|75.45|74.85|75.43|74.83|4
1738456320000|2025-02-02 00:32:00|75.39|74.79|75.35|74.75|75.39|74.79|75.35|74.75|8
1738456330000|2025-02-02 00:32:10|75.34|74.74|75.36|74.76|75.36|74.76|75.34|74.74|4
1738456340000|2025-02-02 00:32:20|75.35|74.75|75.37|74.77|75.38|74.78|75.32|74.72|10
1738456350000|2025-02-02 00:32:30|75.36|74.76|75.31|74.71|75.36|74.76|75.3|74.7|3
1738456360000|2025-02-02 00:32:40|75.3|74.7|75.24|74.64|75.3|74.7|75.2|74.6|9
1738456370000|2025-02-02 00:32:50|75.22|74.62|75.28|74.68|75.34|74.74|75.2|74.6|16
1738456380000|2025-02-02 00:33:00|75.3|74.7|75.29|74.69|75.3|74.7|75.27|74.67|7
1738456390000|2025-02-02 00:33:10|75.32|74.72|75.36|74.76|75.37|74.77|75.32|74.72|4
1738456420000|2025-02-02 00:33:40|75.37|74.77|75.37|74.77|75.37|74.77|75.37|74.77|1
1738456430000|2025-02-02 00:33:50|75.36|74.76|75.42|74.82|75.44|74.84|75.36|74.76|10
1738456440000|2025-02-02 00:34:00|75.43|74.83|75.44|74.84|75.44|74.84|75.43|74.83|2
1738456450000|2025-02-02 00:34:10|75.4|74.8|75.38|74.78|75.42|74.82|75.38|74.78|7
1738456460000|2025-02-02 00:34:20|75.39|74.79|75.39|74.79|75.4|74.8|75.39|74.79|7
1738456470000|2025-02-02 00:34:30|75.41|74.81|75.53|74.93|75.53|74.93|75.41|74.81|7
1738456480000|2025-02-02 00:34:40|75.54|74.94|75.55|74.95|75.55|74.95|75.54|74.94|2
1738456490000|2025-02-02 00:34:50|75.56|74.96|75.62|75.02|75.64|75.04|75.56|74.96|9
1738456500000|2025-02-02 00:35:00|75.61|75.01|75.59|74.99|75.61|75.01|75.59|74.99|7
1738456510000|2025-02-02 00:35:10|75.57|74.97|75.59|74.99|75.59|74.99|75.57|74.97|2
1738456530000|2025-02-02 00:35:30|75.6|75|75.58|74.98|75.64|75.04|75.57|74.97|9
1738456540000|2025-02-02 00:35:40|75.59|74.99|75.59|74.99|75.59|74.99|75.59|74.99|1
1738456550000|2025-02-02 00:35:50|75.6|75|75.65|75.05|75.65|75.05|75.6|75|7
1738456580000|2025-02-02 00:36:20|75.66|75.06|75.7|75.1|75.73|75.13|75.64|75.04|6
1738456590000|2025-02-02 00:36:30|75.71|75.11|75.71|75.11|75.71|75.11|75.71|75.11|1
1738456610000|2025-02-02 00:36:50|75.76|75.16|75.75|75.15|75.77|75.17|75.74|75.14|7
1738456620000|2025-02-02 00:37:00|75.74|75.14|75.7|75.1|75.77|75.17|75.69|75.09|6
1738456630000|2025-02-02 00:37:10|75.71|75.11|75.69|75.09|75.71|75.11|75.67|75.07|7
1738456650000|2025-02-02 00:37:30|75.68|75.08|75.67|75.07|75.68|75.08|75.67|75.07|2
1738456660000|2025-02-02 00:37:40|75.66|75.06|75.59|74.99|75.66|75.06|75.59|74.99|7
1738456670000|2025-02-02 00:37:50|75.6|75|75.6|75|75.6|75|75.59|74.99|7
1738456680000|2025-02-02 00:38:00|75.57|74.97|75.52|74.92|75.59|74.99|75.5|74.9|10
1738456690000|2025-02-02 00:38:10|75.53|74.93|75.52|74.92|75.53|74.93|75.5|74.9|9
1738456700000|2025-02-02 00:38:20|75.55|74.95|75.53|74.93|75.55|74.95|75.51|74.91|9
1738456710000|2025-02-02 00:38:30|75.52|74.92|75.52|74.92|75.57|74.97|75.51|74.91|9
1738456720000|2025-02-02 00:38:40|75.53|74.93|75.51|74.91|75.53|74.93|75.51|74.91|5
1738456730000|2025-02-02 00:38:50|75.54|74.94|75.59|74.99|75.59|74.99|75.54|74.94|5
1738456750000|2025-02-02 00:39:10|75.58|74.98|75.59|74.99|75.59|74.99|75.58|74.98|2
1738456760000|2025-02-02 00:39:20|75.58|74.98|75.65|75.05|75.66|75.06|75.53|74.93|11
1738456770000|2025-02-02 00:39:30|75.62|75.02|75.66|75.06|75.66|75.06|75.62|75.02|7
1738456780000|2025-02-02 00:39:40|75.65|75.05|75.67|75.07|75.67|75.07|75.62|75.02|4
1738456790000|2025-02-02 00:39:50|75.69|75.09|75.69|75.09|75.69|75.09|75.69|75.09|1
1738456810000|2025-02-02 00:40:10|75.66|75.06|75.67|75.07|75.67|75.07|75.65|75.05|4
1738456820000|2025-02-02 00:40:20|75.66|75.06|75.67|75.07|75.67|75.07|75.66|75.06|2
1738456830000|2025-02-02 00:40:30|75.68|75.08|75.67|75.07|75.71|75.11|75.67|75.07|6
1738456840000|2025-02-02 00:40:40|75.68|75.08|75.67|75.07|75.69|75.09|75.67|75.07|4
1738456850000|2025-02-02 00:40:50|75.68|75.08|75.69|75.09|75.69|75.09|75.68|75.08|2
1738456860000|2025-02-02 00:41:00|75.71|75.11|75.76|75.16|75.76|75.16|75.71|75.11|3
1738456870000|2025-02-02 00:41:10|75.75|75.15|75.71|75.11|75.75|75.15|75.7|75.1|5
1738456880000|2025-02-02 00:41:20|75.75|75.15|75.75|75.15|75.75|75.15|75.75|75.15|1
1738456890000|2025-02-02 00:41:30|75.71|75.11|75.73|75.13|75.73|75.13|75.71|75.11|2
1738456900000|2025-02-02 00:41:40|75.75|75.15|75.77|75.17|75.77|75.17|75.73|75.13|7
1738456910000|2025-02-02 00:41:50|75.78|75.18|75.77|75.17|75.78|75.18|75.77|75.17|2
1738456920000|2025-02-02 00:42:00|75.76|75.16|75.76|75.16|75.76|75.16|75.76|75.16|1
1738456930000|2025-02-02 00:42:10|75.77|75.17|75.8|75.2|75.8|75.2|75.77|75.17|4
1738456940000|2025-02-02 00:42:20|75.79|75.19|75.8|75.2|75.8|75.2|75.78|75.18|4
1738456950000|2025-02-02 00:42:30|75.79|75.19|75.78|75.18|75.79|75.19|75.78|75.18|2
1738456980000|2025-02-02 00:43:00|75.79|75.19|75.79|75.19|75.79|75.19|75.78|75.18|3
1738457000000|2025-02-02 00:43:20|75.78|75.18|75.79|75.19|75.79|75.19|75.78|75.18|2
1738457010000|2025-02-02 00:43:30|75.78|75.18|75.79|75.19|75.79|75.19|75.78|75.18|2
1738457020000|2025-02-02 00:43:40|75.78|75.18|75.8|75.2|75.8|75.2|75.78|75.18|3
1738457030000|2025-02-02 00:43:50|75.79|75.19|75.79|75.19|75.79|75.19|75.79|75.19|1
1738457040000|2025-02-02 00:44:00|75.78|75.18|75.79|75.19|75.79|75.19|75.78|75.18|2
1738457050000|2025-02-02 00:44:10|75.8|75.2|75.8|75.2|75.8|75.2|75.79|75.19|5
1738457060000|2025-02-02 00:44:20|75.79|75.19|75.83|75.23|75.83|75.23|75.79|75.19|3
1738457070000|2025-02-02 00:44:30|75.86|75.26|75.89|75.29|75.89|75.29|75.86|75.26|3
1738457080000|2025-02-02 00:44:40|75.9|75.3|75.9|75.3|75.9|75.3|75.9|75.3|1
1738457090000|2025-02-02 00:44:50|75.89|75.29|75.89|75.29|75.9|75.3|75.89|75.29|3
1738457100000|2025-02-02 00:45:00|75.88|75.28|75.8|75.2|75.88|75.28|75.79|75.19|5
1738457110000|2025-02-02 00:45:10|75.78|75.18|75.74|75.14|75.78|75.18|75.72|75.12|5
1738457120000|2025-02-02 00:45:20|75.73|75.13|75.78|75.18|75.78|75.18|75.73|75.13|4
1738457130000|2025-02-02 00:45:30|75.72|75.12|75.72|75.12|75.72|75.12|75.71|75.11|3
1738457140000|2025-02-02 00:45:40|75.71|75.11|75.8|75.2|75.8|75.2|75.71|75.11|11
1738457160000|2025-02-02 00:46:00|75.81|75.21|75.8|75.2|75.81|75.21|75.78|75.18|5
1738457170000|2025-02-02 00:46:10|75.77|75.17|75.78|75.18|75.79|75.19|75.77|75.17|4
1738457180000|2025-02-02 00:46:20|75.79|75.19|75.79|75.19|75.79|75.19|75.79|75.19|1
1738457200000|2025-02-02 00:46:40|75.8|75.2|75.86|75.26|75.86|75.26|75.8|75.2|4
1738457210000|2025-02-02 00:46:50|75.85|75.25|75.81|75.21|75.85|75.25|75.81|75.21|4
1738457220000|2025-02-02 00:47:00|75.75|75.15|75.78|75.18|75.8|75.2|75.71|75.11|9
1738457230000|2025-02-02 00:47:10|75.77|75.17|75.73|75.13|75.78|75.18|75.73|75.13|6
1738457240000|2025-02-02 00:47:20|75.72|75.12|75.72|75.12|75.74|75.14|75.71|75.11|7
1738457250000|2025-02-02 00:47:30|75.71|75.11|75.69|75.09|75.71|75.11|75.68|75.08|7
1738457260000|2025-02-02 00:47:40|75.68|75.08|75.66|75.06|75.68|75.08|75.66|75.06|4
1738457270000|2025-02-02 00:47:50|75.69|75.09|75.69|75.09|75.69|75.09|75.69|75.09|1
1738457280000|2025-02-02 00:48:00|75.7|75.1|75.76|75.16|75.77|75.17|75.7|75.1|5
1738457290000|2025-02-02 00:48:10|75.73|75.13|75.78|75.18|75.78|75.18|75.71|75.11|11
1738457300000|2025-02-02 00:48:20|75.77|75.17|75.76|75.16|75.77|75.17|75.76|75.16|4
1738457310000|2025-02-02 00:48:30|75.77|75.17|75.75|75.15|75.77|75.17|75.75|75.15|3
1738457320000|2025-02-02 00:48:40|75.71|75.11|75.71|75.11|75.72|75.12|75.71|75.11|3
1738457330000|2025-02-02 00:48:50|75.72|75.12|75.72|75.12|75.73|75.13|75.71|75.11|5
1738457340000|2025-02-02 00:49:00|75.73|75.13|75.72|75.12|75.75|75.15|75.7|75.1|11
1738457350000|2025-02-02 00:49:10|75.71|75.11|75.76|75.16|75.76|75.16|75.71|75.11|6
1738457370000|2025-02-02 00:49:30|75.77|75.17|75.77|75.17|75.77|75.17|75.77|75.17|1
1738457380000|2025-02-02 00:49:40|75.78|75.18|75.78|75.18|75.79|75.19|75.78|75.18|3
1738457390000|2025-02-02 00:49:50|75.77|75.17|75.77|75.17|75.77|75.17|75.77|75.17|1
1738457410000|2025-02-02 00:50:10|75.72|75.12|75.69|75.09|75.72|75.12|75.69|75.09|6
1738457420000|2025-02-02 00:50:20|75.7|75.1|75.64|75.04|75.7|75.1|75.62|75.02|4
1738457430000|2025-02-02 00:50:30|75.63|75.03|75.61|75.01|75.64|75.04|75.61|75.01|4
1738457440000|2025-02-02 00:50:40|75.63|75.03|75.6|75|75.63|75.03|75.6|75|7
1738457450000|2025-02-02 00:50:50|75.61|75.01|75.59|74.99|75.61|75.01|75.59|74.99|5
1738457460000|2025-02-02 00:51:00|75.6|75|75.6|75|75.6|75|75.6|75|1
1738457470000|2025-02-02 00:51:10|75.59|74.99|75.57|74.97|75.59|74.99|75.57|74.97|2
1738457480000|2025-02-02 00:51:20|75.58|74.98|75.65|75.05|75.65|75.05|75.58|74.98|5
1738457490000|2025-02-02 00:51:30|75.66|75.06|75.62|75.02|75.66|75.06|75.62|75.02|3
1738457500000|2025-02-02 00:51:40|75.61|75.01|75.58|74.98|75.61|75.01|75.58|74.98|4
1738457510000|2025-02-02 00:51:50|75.59|74.99|75.57|74.97|75.59|74.99|75.57|74.97|3
1738457520000|2025-02-02 00:52:00|75.58|74.98|75.58|74.98|75.58|74.98|75.58|74.98|1
1738457530000|2025-02-02 00:52:10|75.57|74.97|75.58|74.98|75.59|74.99|75.57|74.97|4
1738457540000|2025-02-02 00:52:20|75.62|75.02|75.61|75.01|75.63|75.03|75.6|75|6
1738457550000|2025-02-02 00:52:30|75.6|75|75.62|75.02|75.62|75.02|75.6|75|3
1738457560000|2025-02-02 00:52:40|75.61|75.01|75.62|75.02|75.63|75.03|75.58|74.98|8
1738457570000|2025-02-02 00:52:50|75.63|75.03|75.63|75.03|75.63|75.03|75.63|75.03|1
1738457580000|2025-02-02 00:53:00|75.64|75.04|75.63|75.03|75.64|75.04|75.63|75.03|2
1738457590000|2025-02-02 00:53:10|75.62|75.02|75.62|75.02|75.62|75.02|75.62|75.02|1
1738457600000|2025-02-02 00:53:20|75.59|74.99|75.6|75|75.62|75.02|75.59|74.99|5
1738457620000|2025-02-02 00:53:40|75.59|74.99|75.57|74.97|75.59|74.99|75.57|74.97|2
1738457630000|2025-02-02 00:53:50|75.56|74.96|75.55|74.95|75.56|74.96|75.55|74.95|2
1738457640000|2025-02-02 00:54:00|75.54|74.94|75.54|74.94|75.54|74.94|75.54|74.94|1
1738457650000|2025-02-02 00:54:10|75.55|74.95|75.55|74.95|75.55|74.95|75.55|74.95|1
1738457660000|2025-02-02 00:54:20|75.59|74.99|75.59|74.99|75.59|74.99|75.59|74.99|1
1738457670000|2025-02-02 00:54:30|75.58|74.98|75.58|74.98|75.58|74.98|75.58|74.98|1
1738457680000|2025-02-02 00:54:40|75.59|74.99|75.57|74.97|75.59|74.99|75.57|74.97|4
1738457690000|2025-02-02 00:54:50|75.58|74.98|75.59|74.99|75.59|74.99|75.57|74.97|4
1738457700000|2025-02-02 00:55:00|75.57|74.97|75.56|74.96|75.57|74.97|75.56|74.96|2
1738457710000|2025-02-02 00:55:10|75.55|74.95|75.55|74.95|75.57|74.97|75.55|74.95|4
1738457720000|2025-02-02 00:55:20|75.54|74.94|75.63|75.03|75.63|75.03|75.54|74.94|6
1738457730000|2025-02-02 00:55:30|75.65|75.05|75.6|75|75.65|75.05|75.6|75|7
1738457740000|2025-02-02 00:55:40|75.61|75.01|75.62|75.02|75.62|75.02|75.61|75.01|2
1738457750000|2025-02-02 00:55:50|75.63|75.03|75.6|75|75.63|75.03|75.59|74.99|5
1738457760000|2025-02-02 00:56:00|75.59|74.99|75.61|75.01|75.61|75.01|75.59|74.99|2
1738457770000|2025-02-02 00:56:10|75.59|74.99|75.66|75.06|75.66|75.06|75.59|74.99|5
1738457800000|2025-02-02 00:56:40|75.71|75.11|75.75|75.15|75.75|75.15|75.71|75.11|3
1738457810000|2025-02-02 00:56:50|75.74|75.14|75.7|75.1|75.74|75.14|75.7|75.1|4
1738457820000|2025-02-02 00:57:00|75.69|75.09|75.68|75.08|75.69|75.09|75.68|75.08|2
1738457830000|2025-02-02 00:57:10|75.67|75.07|75.67|75.07|75.67|75.07|75.67|75.07|1
1738457840000|2025-02-02 00:57:20|75.66|75.06|75.67|75.07|75.67|75.07|75.66|75.06|2
1738457850000|2025-02-02 00:57:30|75.66|75.06|75.66|75.06|75.66|75.06|75.66|75.06|1
1738457860000|2025-02-02 00:57:40|75.65|75.05|75.68|75.08|75.68|75.08|75.65|75.05|2
1738457870000|2025-02-02 00:57:50|75.67|75.07|75.68|75.08|75.68|75.08|75.67|75.07|2
1738457880000|2025-02-02 00:58:00|75.67|75.07|75.67|75.07|75.67|75.07|75.67|75.07|1
1738457900000|2025-02-02 00:58:20|75.69|75.09|75.69|75.09|75.69|75.09|75.69|75.09|1
1738457910000|2025-02-02 00:58:30|75.68|75.08|75.67|75.07|75.68|75.08|75.67|75.07|2
1738457920000|2025-02-02 00:58:40|75.66|75.06|75.66|75.06|75.66|75.06|75.66|75.06|1
1738457930000|2025-02-02 00:58:50|75.67|75.07|75.67|75.07|75.67|75.07|75.67|75.07|1
1738457940000|2025-02-02 00:59:00|75.66|75.06|75.66|75.06|75.66|75.06|75.66|75.06|1
1738457950000|2025-02-02 00:59:10|75.69|75.09|75.68|75.08|75.7|75.1|75.68|75.08|6
1738457960000|2025-02-02 00:59:20|75.67|75.07|75.67|75.07|75.67|75.07|75.67|75.07|1
1738457970000|2025-02-02 00:59:30|75.66|75.06|75.66|75.06|75.66|75.06|75.66|75.06|1
1738457990000|2025-02-02 00:59:50|75.7|75.1|75.71|75.11|75.71|75.11|75.69|75.09|3
1738458000000|2025-02-02 01:00:00|75.74|75.14|75.7|75.1|75.75|75.15|75.7|75.1|5
1738458010000|2025-02-02 01:00:10|75.71|75.11|75.75|75.15|75.76|75.16|75.71|75.11|4
1738458020000|2025-02-02 01:00:20|75.74|75.14|75.7|75.1|75.74|75.14|75.7|75.1|7
1738458030000|2025-02-02 01:00:30|75.69|75.09|75.69|75.09|75.7|75.1|75.69|75.09|3
1738458040000|2025-02-02 01:00:40|75.68|75.08|75.69|75.09|75.69|75.09|75.68|75.08|2
1738458050000|2025-02-02 01:00:50|75.68|75.08|75.67|75.07|75.68|75.08|75.67|75.07|2
1738458060000|2025-02-02 01:01:00|75.66|75.06|75.68|75.08|75.68|75.08|75.65|75.05|5
1738458070000|2025-02-02 01:01:10|75.71|75.11|75.7|75.1|75.71|75.11|75.7|75.1|2
1738458080000|2025-02-02 01:01:20|75.69|75.09|75.6|75|75.69|75.09|75.6|75|7
1738458090000|2025-02-02 01:01:30|75.58|74.98|75.56|74.96|75.59|74.99|75.55|74.95|6
1738458100000|2025-02-02 01:01:40|75.55|74.95|75.51|74.91|75.55|74.95|75.51|74.91|6
1738458110000|2025-02-02 01:01:50|75.5|74.9|75.49|74.89|75.5|74.9|75.49|74.89|2
1738458120000|2025-02-02 01:02:00|75.5|74.9|75.48|74.88|75.5|74.9|75.48|74.88|3
1738458130000|2025-02-02 01:02:10|75.47|74.87|75.53|74.93|75.53|74.93|75.46|74.86|6
1738458140000|2025-02-02 01:02:20|75.54|74.94|75.55|74.95|75.58|74.98|75.54|74.94|6
1738458150000|2025-02-02 01:02:30|75.52|74.92|75.5|74.9|75.52|74.92|75.5|74.9|3
1738458160000|2025-02-02 01:02:40|75.49|74.89|75.55|74.95|75.55|74.95|75.49|74.89|4
1738458170000|2025-02-02 01:02:50|75.56|74.96|75.56|74.96|75.56|74.96|75.56|74.96|1
1738458190000|2025-02-02 01:03:10|75.54|74.94|75.54|74.94|75.55|74.95|75.54|74.94|3
1738458200000|2025-02-02 01:03:20|75.52|74.92|75.5|74.9|75.52|74.92|75.48|74.88|5
1738458210000|2025-02-02 01:03:30|75.52|74.92|75.48|74.88|75.52|74.92|75.47|74.87|6
1738458220000|2025-02-02 01:03:40|75.47|74.87|75.46|74.86|75.47|74.87|75.46|74.86|2
1738458230000|2025-02-02 01:03:50|75.47|74.87|75.51|74.91|75.52|74.92|75.47|74.87|4
1738458240000|2025-02-02 01:04:00|75.5|74.9|75.49|74.89|75.5|74.9|75.49|74.89|4
1738458250000|2025-02-02 01:04:10|75.48|74.88|75.42|74.82|75.49|74.89|75.42|74.82|10
1738458260000|2025-02-02 01:04:20|75.44|74.84|75.47|74.87|75.47|74.87|75.43|74.83|5
1738458270000|2025-02-02 01:04:30|75.46|74.86|75.5|74.9|75.5|74.9|75.46|74.86|6
1738458280000|2025-02-02 01:04:40|75.51|74.91|75.49|74.89|75.51|74.91|75.49|74.89|4
1738458290000|2025-02-02 01:04:50|75.5|74.9|75.57|74.97|75.57|74.97|75.5|74.9|3
1738458300000|2025-02-02 01:05:00|75.56|74.96|75.55|74.95|75.56|74.96|75.55|74.95|4
1738458310000|2025-02-02 01:05:10|75.56|74.96|75.55|74.95|75.56|74.96|75.55|74.95|2
1738458320000|2025-02-02 01:05:20|75.57|74.97|75.58|74.98|75.58|74.98|75.57|74.97|2
1738458330000|2025-02-02 01:05:30|75.57|74.97|75.62|75.02|75.65|75.05|75.57|74.97|9
1738458340000|2025-02-02 01:05:40|75.6|75|75.67|75.07|75.67|75.07|75.6|75|3
1738458350000|2025-02-02 01:05:50|75.66|75.06|75.7|75.1|75.74|75.14|75.66|75.06|11
1738458360000|2025-02-02 01:06:00|75.71|75.11|75.69|75.09|75.71|75.11|75.69|75.09|5
1738458380000|2025-02-02 01:06:20|75.7|75.1|75.72|75.12|75.72|75.12|75.7|75.1|3
1738458390000|2025-02-02 01:06:30|75.77|75.17|75.77|75.17|75.78|75.18|75.76|75.16|5
1738458400000|2025-02-02 01:06:40|75.76|75.16|75.75|75.15|75.76|75.16|75.75|75.15|2
1738458420000|2025-02-02 01:07:00|75.76|75.16|75.79|75.19|75.79|75.19|75.75|75.15|3
1738458430000|2025-02-02 01:07:10|75.8|75.2|75.77|75.17|75.81|75.21|75.77|75.17|6
1738458450000|2025-02-02 01:07:30|75.79|75.19|75.87|75.27|75.87|75.27|75.79|75.19|5
1738458460000|2025-02-02 01:07:40|75.86|75.26|75.86|75.26|75.86|75.26|75.86|75.26|1
1738458470000|2025-02-02 01:07:50|75.85|75.25|75.85|75.25|75.85|75.25|75.85|75.25|1
1738458480000|2025-02-02 01:08:00|75.86|75.26|75.88|75.28|75.89|75.29|75.86|75.26|3
1738458490000|2025-02-02 01:08:10|75.89|75.29|75.88|75.28|75.89|75.29|75.88|75.28|2
1738458500000|2025-02-02 01:08:20|75.9|75.3|75.89|75.29|75.94|75.34|75.89|75.29|6
1738458520000|2025-02-02 01:08:40|75.88|75.28|75.88|75.28|75.88|75.28|75.88|75.28|1
1738458530000|2025-02-02 01:08:50|75.91|75.31|75.92|75.32|75.93|75.33|75.91|75.31|4
1738458540000|2025-02-02 01:09:00|75.91|75.31|75.93|75.33|75.93|75.33|75.91|75.31|3
1738458550000|2025-02-02 01:09:10|75.95|75.35|75.94|75.34|75.95|75.35|75.94|75.34|2
1738458560000|2025-02-02 01:09:20|75.93|75.33|75.93|75.33|75.93|75.33|75.93|75.33|1
1738458580000|2025-02-02 01:09:40|75.96|75.36|75.96|75.36|75.96|75.36|75.96|75.36|1
1738458600000|2025-02-02 01:10:00|75.95|75.35|75.94|75.34|75.95|75.35|75.94|75.34|2
1738458610000|2025-02-02 01:10:10|75.93|75.33|75.89|75.29|75.93|75.33|75.89|75.29|4
1738458620000|2025-02-02 01:10:20|75.88|75.28|75.88|75.28|75.88|75.28|75.87|75.27|3
1738458630000|2025-02-02 01:10:30|75.87|75.27|75.79|75.19|75.87|75.27|75.79|75.19|6
1738458640000|2025-02-02 01:10:40|75.78|75.18|75.8|75.2|75.8|75.2|75.78|75.18|3
1738458650000|2025-02-02 01:10:50|75.82|75.22|75.79|75.19|75.82|75.22|75.79|75.19|3
1738458660000|2025-02-02 01:11:00|75.78|75.18|75.78|75.18|75.78|75.18|75.78|75.18|1
1738458670000|2025-02-02 01:11:10|75.77|75.17|75.76|75.16|75.77|75.17|75.75|75.15|4
1738458680000|2025-02-02 01:11:20|75.77|75.17|75.76|75.16|75.77|75.17|75.76|75.16|2
1738458690000|2025-02-02 01:11:30|75.75|75.15|75.78|75.18|75.79|75.19|75.75|75.15|6
1738458710000|2025-02-02 01:11:50|75.77|75.17|75.77|75.17|75.77|75.17|75.77|75.17|1
1738458720000|2025-02-02 01:12:00|75.76|75.16|75.76|75.16|75.76|75.16|75.76|75.16|1
1738458730000|2025-02-02 01:12:10|75.77|75.17|75.77|75.17|75.78|75.18|75.75|75.15|4
1738458740000|2025-02-02 01:12:20|75.76|75.16|75.76|75.16|75.76|75.16|75.76|75.16|1
1738458750000|2025-02-02 01:12:30|75.78|75.18|75.79|75.19|75.79|75.19|75.78|75.18|2
1738458770000|2025-02-02 01:12:50|75.78|75.18|75.78|75.18|75.78|75.18|75.78|75.18|1
1738458780000|2025-02-02 01:13:00|75.76|75.16|75.76|75.16|75.76|75.16|75.76|75.16|1
1738458790000|2025-02-02 01:13:10|75.75|75.15|75.76|75.16|75.76|75.16|75.75|75.15|2
1738458800000|2025-02-02 01:13:20|75.75|75.15|75.8|75.2|75.82|75.22|75.75|75.15|8
1738458810000|2025-02-02 01:13:30|75.77|75.17|75.79|75.19|75.82|75.22|75.77|75.17|4
1738458830000|2025-02-02 01:13:50|75.86|75.26|75.8|75.2|75.86|75.26|75.8|75.2|4
1738458840000|2025-02-02 01:14:00|75.79|75.19|75.79|75.19|75.79|75.19|75.79|75.19|1
1738458850000|2025-02-02 01:14:10|75.78|75.18|75.78|75.18|75.79|75.19|75.78|75.18|3
1738458870000|2025-02-02 01:14:30|75.75|75.15|75.8|75.2|75.83|75.23|75.75|75.15|4
1738458880000|2025-02-02 01:14:40|75.81|75.21|75.82|75.22|75.82|75.22|75.81|75.21|2
1738458890000|2025-02-02 01:14:50|75.81|75.21|75.84|75.24|75.85|75.25|75.81|75.21|4
1738458900000|2025-02-02 01:15:00|75.83|75.23|75.82|75.22|75.83|75.23|75.81|75.21|4
1738458910000|2025-02-02 01:15:10|75.81|75.21|75.79|75.19|75.81|75.21|75.79|75.19|3
1738458920000|2025-02-02 01:15:20|75.81|75.21|75.87|75.27|75.87|75.27|75.81|75.21|5
1738458930000|2025-02-02 01:15:30|75.86|75.26|75.86|75.26|75.86|75.26|75.83|75.23|12
1738458940000|2025-02-02 01:15:40|75.87|75.27|75.89|75.29|75.89|75.29|75.87|75.27|4
1738458960000|2025-02-02 01:16:00|75.9|75.3|75.91|75.31|75.93|75.33|75.9|75.3|5
1738458970000|2025-02-02 01:16:10|75.9|75.3|75.88|75.28|75.9|75.3|75.88|75.28|3
1738458980000|2025-02-02 01:16:20|75.87|75.27|75.81|75.21|75.87|75.27|75.81|75.21|5
1738458990000|2025-02-02 01:16:30|75.8|75.2|75.78|75.18|75.81|75.21|75.78|75.18|5
1738459000000|2025-02-02 01:16:40|75.77|75.17|75.77|75.17|75.77|75.17|75.77|75.17|1
1738459010000|2025-02-02 01:16:50|75.78|75.18|75.77|75.17|75.78|75.18|75.77|75.17|2
1738459020000|2025-02-02 01:17:00|75.73|75.13|75.76|75.16|75.77|75.17|75.73|75.13|4
1738459030000|2025-02-02 01:17:10|75.75|75.15|75.75|75.15|75.75|75.15|75.75|75.15|1
1738459040000|2025-02-02 01:17:20|75.72|75.12|75.73|75.13|75.74|75.14|75.71|75.11|4
1738459050000|2025-02-02 01:17:30|75.72|75.12|75.77|75.17|75.77|75.17|75.71|75.11|4
1738459060000|2025-02-02 01:17:40|75.78|75.18|75.78|75.18|75.78|75.18|75.78|75.18|1
1738459070000|2025-02-02 01:17:50|75.77|75.17|75.76|75.16|75.77|75.17|75.76|75.16|2
1738459080000|2025-02-02 01:18:00|75.77|75.17|75.76|75.16|75.77|75.17|75.76|75.16|2
1738459090000|2025-02-02 01:18:10|75.75|75.15|75.76|75.16|75.76|75.16|75.75|75.15|2
1738459100000|2025-02-02 01:18:20|75.83|75.23|75.82|75.22|75.84|75.24|75.8|75.2|9
1738459110000|2025-02-02 01:18:30|75.81|75.21|75.8|75.2|75.81|75.21|75.79|75.19|4
1738459120000|2025-02-02 01:18:40|75.81|75.21|75.82|75.22|75.82|75.22|75.81|75.21|2
1738459130000|2025-02-02 01:18:50|75.81|75.21|75.87|75.27|75.88|75.28|75.81|75.21|5
1738459140000|2025-02-02 01:19:00|75.88|75.28|75.88|75.28|75.88|75.28|75.88|75.28|1
1738459160000|2025-02-02 01:19:20|75.94|75.34|75.94|75.34|75.94|75.34|75.94|75.34|1
1738459170000|2025-02-02 01:19:30|75.93|75.33|75.92|75.32|75.93|75.33|75.91|75.31|6
1738459180000|2025-02-02 01:19:40|75.93|75.33|75.96|75.36|75.96|75.36|75.92|75.32|4
1738459190000|2025-02-02 01:19:50|75.97|75.37|75.97|75.37|75.97|75.37|75.97|75.37|1
1738459200000|2025-02-02 01:20:00|75.98|75.38|75.98|75.38|75.98|75.38|75.98|75.38|1
1738459210000|2025-02-02 01:20:10|76.02|75.42|76.05|75.45|76.05|75.45|76.02|75.42|4
1738459220000|2025-02-02 01:20:20|76.11|75.51|76.13|75.53|76.14|75.54|76.11|75.51|3
1738459230000|2025-02-02 01:20:30|76.12|75.52|76.11|75.51|76.12|75.52|76.1|75.5|4
1738459240000|2025-02-02 01:20:40|76.12|75.52|76.12|75.52|76.12|75.52|76.12|75.52|1
1738459250000|2025-02-02 01:20:50|76.13|75.53|76.16|75.56|76.16|75.56|76.13|75.53|3
1738459260000|2025-02-02 01:21:00|76.15|75.55|76.15|75.55|76.16|75.56|76.15|75.55|3
1738459270000|2025-02-02 01:21:10|76.14|75.54|76.09|75.49|76.15|75.55|76.08|75.48|9
1738459290000|2025-02-02 01:21:30|76.08|75.48|76.13|75.53|76.14|75.54|76.08|75.48|7
1738459300000|2025-02-02 01:21:40|76.11|75.51|76.08|75.48|76.11|75.51|76.08|75.48|4
1738459310000|2025-02-02 01:21:50|76.07|75.47|76.08|75.48|76.08|75.48|76.07|75.47|4
1738459320000|2025-02-02 01:22:00|76.07|75.47|76.03|75.43|76.07|75.47|76.03|75.43|4
1738459330000|2025-02-02 01:22:10|76.01|75.41|75.99|75.39|76.01|75.41|75.99|75.39|3
1738459340000|2025-02-02 01:22:20|75.98|75.38|75.98|75.38|75.98|75.38|75.98|75.38|1
1738459360000|2025-02-02 01:22:40|75.97|75.37|75.95|75.35|75.97|75.37|75.95|75.35|3
1738459370000|2025-02-02 01:22:50|75.96|75.36|75.96|75.36|75.96|75.36|75.96|75.36|1
1738459380000|2025-02-02 01:23:00|75.97|75.37|75.97|75.37|75.97|75.37|75.97|75.37|1
1738459390000|2025-02-02 01:23:10|76|75.4|75.99|75.39|76.01|75.41|75.99|75.39|4
1738459400000|2025-02-02 01:23:20|76|75.4|76.03|75.43|76.04|75.44|76|75.4|5
1738459410000|2025-02-02 01:23:30|76.04|75.44|76.03|75.43|76.04|75.44|76.03|75.43|2
1738459420000|2025-02-02 01:23:40|76.04|75.44|76.02|75.42|76.05|75.45|76.02|75.42|5
1738459430000|2025-02-02 01:23:50|76.03|75.43|76.03|75.43|76.03|75.43|76.03|75.43|1
1738459440000|2025-02-02 01:24:00|76.04|75.44|76.02|75.42|76.04|75.44|76.02|75.42|3
1738459460000|2025-02-02 01:24:20|75.99|75.39|75.99|75.39|76|75.4|75.99|75.39|3
1738459480000|2025-02-02 01:24:40|76|75.4|75.99|75.39|76|75.4|75.99|75.39|2
1738459490000|2025-02-02 01:24:50|75.98|75.38|75.96|75.36|75.98|75.38|75.96|75.36|3
1738459500000|2025-02-02 01:25:00|75.95|75.35|75.95|75.35|75.95|75.35|75.95|75.35|1
1738459510000|2025-02-02 01:25:10|75.94|75.34|75.95|75.35|75.95|75.35|75.94|75.34|2
1738459520000|2025-02-02 01:25:20|75.94|75.34|75.92|75.32|75.94|75.34|75.91|75.31|4
1738459530000|2025-02-02 01:25:30|75.91|75.31|75.91|75.31|75.91|75.31|75.91|75.31|1
1738459550000|2025-02-02 01:25:50|75.89|75.29|75.89|75.29|75.89|75.29|75.89|75.29|1
1738459560000|2025-02-02 01:26:00|75.88|75.28|75.95|75.35|75.95|75.35|75.88|75.28|2
1738459570000|2025-02-02 01:26:10|75.94|75.34|75.94|75.34|75.94|75.34|75.94|75.34|1
1738459580000|2025-02-02 01:26:20|75.95|75.35|75.94|75.34|75.95|75.35|75.94|75.34|2
1738459590000|2025-02-02 01:26:30|75.91|75.31|75.9|75.3|75.91|75.31|75.9|75.3|2
1738459610000|2025-02-02 01:26:50|75.89|75.29|75.88|75.28|75.9|75.3|75.88|75.28|4
1738459620000|2025-02-02 01:27:00|75.87|75.27|75.87|75.27|75.87|75.27|75.86|75.26|3
1738459630000|2025-02-02 01:27:10|75.88|75.28|75.92|75.32|75.92|75.32|75.88|75.28|4
1738459650000|2025-02-02 01:27:30|75.99|75.39|75.97|75.37|75.99|75.39|75.97|75.37|3
1738459660000|2025-02-02 01:27:40|75.98|75.38|75.99|75.39|75.99|75.39|75.98|75.38|2
1738459670000|2025-02-02 01:27:50|75.98|75.38|75.97|75.37|75.98|75.38|75.97|75.37|2
1738459680000|2025-02-02 01:28:00|75.98|75.38|75.96|75.36|75.98|75.38|75.96|75.36|3
1738459690000|2025-02-02 01:28:10|75.97|75.37|75.97|75.37|75.97|75.37|75.97|75.37|1
1738459700000|2025-02-02 01:28:20|75.96|75.36|75.96|75.36|75.96|75.36|75.96|75.36|1
1738459710000|2025-02-02 01:28:30|75.95|75.35|75.99|75.39|76|75.4|75.95|75.35|5
1738459720000|2025-02-02 01:28:40|75.98|75.38|75.97|75.37|75.98|75.38|75.97|75.37|2
1738459730000|2025-02-02 01:28:50|75.98|75.38|75.98|75.38|75.98|75.38|75.98|75.38|1
1738459760000|2025-02-02 01:29:20|75.97|75.37|75.97|75.37|75.97|75.37|75.97|75.37|1
1738459770000|2025-02-02 01:29:30|75.96|75.36|75.95|75.35|75.96|75.36|75.95|75.35|2
1738459780000|2025-02-02 01:29:40|75.94|75.34|75.94|75.34|75.94|75.34|75.94|75.34|1
1738459790000|2025-02-02 01:29:50|75.95|75.35|75.95|75.35|75.95|75.35|75.95|75.35|1
1738459800000|2025-02-02 01:30:00|75.92|75.32|75.95|75.35|75.95|75.35|75.9|75.3|7
1738459810000|2025-02-02 01:30:10|75.96|75.36|75.91|75.31|75.96|75.36|75.91|75.31|4
1738459820000|2025-02-02 01:30:20|75.9|75.3|75.89|75.29|75.9|75.3|75.89|75.29|2
1738459830000|2025-02-02 01:30:30|75.88|75.28|75.88|75.28|75.88|75.28|75.88|75.28|1
1738459840000|2025-02-02 01:30:40|75.87|75.27|75.81|75.21|75.87|75.27|75.81|75.21|4
1738459850000|2025-02-02 01:30:50|75.8|75.2|75.79|75.19|75.8|75.2|75.79|75.19|2
1738459860000|2025-02-02 01:31:00|75.78|75.18|75.77|75.17|75.78|75.18|75.77|75.17|2
1738459870000|2025-02-02 01:31:10|75.78|75.18|75.78|75.18|75.78|75.18|75.78|75.18|1
1738459890000|2025-02-02 01:31:30|75.77|75.17|75.72|75.12|75.77|75.17|75.71|75.11|7
1738459900000|2025-02-02 01:31:40|75.73|75.13|75.73|75.13|75.73|75.13|75.72|75.12|3
1738459910000|2025-02-02 01:31:50|75.72|75.12|75.7|75.1|75.72|75.12|75.7|75.1|4
1738459940000|2025-02-02 01:32:20|75.67|75.07|75.68|75.08|75.68|75.08|75.67|75.07|2
1738459960000|2025-02-02 01:32:40|75.71|75.11|75.71|75.11|75.71|75.11|75.71|75.11|1
1738459970000|2025-02-02 01:32:50|75.72|75.12|75.79|75.19|75.79|75.19|75.72|75.12|5
1738459980000|2025-02-02 01:33:00|75.78|75.18|75.78|75.18|75.78|75.18|75.77|75.17|3
1738459990000|2025-02-02 01:33:10|75.77|75.17|75.78|75.18|75.78|75.18|75.77|75.17|2
1738460000000|2025-02-02 01:33:20|75.79|75.19|75.86|75.26|75.87|75.27|75.79|75.19|5
1738460010000|2025-02-02 01:33:30|75.85|75.25|75.85|75.25|75.86|75.26|75.85|75.25|3
1738460020000|2025-02-02 01:33:40|75.86|75.26|75.85|75.25|75.86|75.26|75.85|75.25|2
1738460030000|2025-02-02 01:33:50|75.84|75.24|75.84|75.24|75.85|75.25|75.84|75.24|3
1738460040000|2025-02-02 01:34:00|75.81|75.21|75.82|75.22|75.82|75.22|75.8|75.2|6
1738460050000|2025-02-02 01:34:10|75.81|75.21|75.78|75.18|75.81|75.21|75.78|75.18|6
1738460070000|2025-02-02 01:34:30|75.77|75.17|75.77|75.17|75.77|75.17|75.77|75.17|1
1738460080000|2025-02-02 01:34:40|75.76|75.16|75.75|75.15|75.76|75.16|75.75|75.15|2
1738460100000|2025-02-02 01:35:00|75.74|75.14|75.76|75.16|75.76|75.16|75.74|75.14|3
1738460120000|2025-02-02 01:35:20|75.75|75.15|75.74|75.14|75.75|75.15|75.74|75.14|2
1738460140000|2025-02-02 01:35:40|75.75|75.15|75.75|75.15|75.75|75.15|75.75|75.15|1
1738460160000|2025-02-02 01:36:00|75.76|75.16|75.8|75.2|75.84|75.24|75.76|75.16|7
1738460170000|2025-02-02 01:36:10|75.78|75.18|75.77|75.17|75.78|75.18|75.77|75.17|2
1738460180000|2025-02-02 01:36:20|75.78|75.18|75.77|75.17|75.78|75.18|75.77|75.17|2
1738460190000|2025-02-02 01:36:30|75.72|75.12|75.72|75.12|75.73|75.13|75.71|75.11|4
1738460200000|2025-02-02 01:36:40|75.71|75.11|75.76|75.16|75.76|75.16|75.71|75.11|4
1738460210000|2025-02-02 01:36:50|75.77|75.17|75.77|75.17|75.77|75.17|75.77|75.17|1
1738460220000|2025-02-02 01:37:00|75.76|75.16|75.75|75.15|75.76|75.16|75.75|75.15|2
1738460230000|2025-02-02 01:37:10|75.76|75.16|75.78|75.18|75.79|75.19|75.76|75.16|4
1738460250000|2025-02-02 01:37:30|75.77|75.17|75.77|75.17|75.77|75.17|75.77|75.17|1
1738460260000|2025-02-02 01:37:40|75.76|75.16|75.76|75.16|75.76|75.16|75.75|75.15|3
1738460270000|2025-02-02 01:37:50|75.77|75.17|75.77|75.17|75.77|75.17|75.77|75.17|1
1738460280000|2025-02-02 01:38:00|75.76|75.16|75.75|75.15|75.76|75.16|75.75|75.15|2
1738460300000|2025-02-02 01:38:20|75.74|75.14|75.74|75.14|75.74|75.14|75.74|75.14|1
1738460310000|2025-02-02 01:38:30|75.71|75.11|75.7|75.1|75.71|75.11|75.7|75.1|4
1738460330000|2025-02-02 01:38:50|75.72|75.12|75.73|75.13|75.73|75.13|75.72|75.12|2
1738460340000|2025-02-02 01:39:00|75.74|75.14|75.78|75.18|75.78|75.18|75.74|75.14|2
1738460350000|2025-02-02 01:39:10|75.77|75.17|75.76|75.16|75.77|75.17|75.76|75.16|2
1738460360000|2025-02-02 01:39:20|75.77|75.17|75.76|75.16|75.77|75.17|75.76|75.16|2
1738460370000|2025-02-02 01:39:30|75.75|75.15|75.74|75.14|75.75|75.15|75.74|75.14|2
1738460380000|2025-02-02 01:39:40|75.75|75.15|75.75|75.15|75.75|75.15|75.75|75.15|1
1738460390000|2025-02-02 01:39:50|75.74|75.14|75.74|75.14|75.74|75.14|75.74|75.14|1
1738460400000|2025-02-02 01:40:00|75.71|75.11|75.73|75.13|75.74|75.14|75.71|75.11|4
1738460410000|2025-02-02 01:40:10|75.72|75.12|75.72|75.12|75.72|75.12|75.72|75.12|1
1738460420000|2025-02-02 01:40:20|75.71|75.11|75.7|75.1|75.71|75.11|75.7|75.1|2
1738460430000|2025-02-02 01:40:30|75.69|75.09|75.69|75.09|75.69|75.09|75.69|75.09|1
1738460440000|2025-02-02 01:40:40|75.68|75.08|75.68|75.08|75.68|75.08|75.68|75.08|1
1738460450000|2025-02-02 01:40:50|75.63|75.03|75.67|75.07|75.68|75.08|75.63|75.03|5
1738460460000|2025-02-02 01:41:00|75.66|75.06|75.61|75.01|75.67|75.07|75.61|75.01|6
1738460470000|2025-02-02 01:41:10|75.6|75|75.6|75|75.6|75|75.6|75|1
1738460480000|2025-02-02 01:41:20|75.62|75.02|75.64|75.04|75.67|75.07|75.62|75.02|4
1738460490000|2025-02-02 01:41:30|75.68|75.08|75.69|75.09|75.69|75.09|75.68|75.08|2
1738460500000|2025-02-02 01:41:40|75.68|75.08|75.67|75.07|75.68|75.08|75.67|75.07|4
1738460510000|2025-02-02 01:41:50|75.68|75.08|75.67|75.07|75.68|75.08|75.67|75.07|2
1738460530000|2025-02-02 01:42:10|75.66|75.06|75.66|75.06|75.66|75.06|75.66|75.06|1
1738460540000|2025-02-02 01:42:20|75.65|75.05|75.65|75.05|75.65|75.05|75.64|75.04|3
1738460550000|2025-02-02 01:42:30|75.68|75.08|75.77|75.17|75.77|75.17|75.68|75.08|9
1738460560000|2025-02-02 01:42:40|75.76|75.16|75.74|75.14|75.76|75.16|75.74|75.14|3
1738460570000|2025-02-02 01:42:50|75.75|75.15|75.75|75.15|75.75|75.15|75.74|75.14|3
1738460580000|2025-02-02 01:43:00|75.79|75.19|75.8|75.2|75.81|75.21|75.79|75.19|5
1738460590000|2025-02-02 01:43:10|75.79|75.19|75.79|75.19|75.79|75.19|75.79|75.19|1
1738460600000|2025-02-02 01:43:20|75.8|75.2|75.83|75.23|75.83|75.23|75.8|75.2|2
1738460610000|2025-02-02 01:43:30|75.82|75.22|75.82|75.22|75.82|75.22|75.82|75.22|1
1738460620000|2025-02-02 01:43:40|75.83|75.23|75.83|75.23|75.83|75.23|75.83|75.23|1
1738460640000|2025-02-02 01:44:00|75.85|75.25|75.84|75.24|75.85|75.25|75.84|75.24|2
1738460670000|2025-02-02 01:44:30|75.85|75.25|75.84|75.24|75.85|75.25|75.84|75.24|2
1738460680000|2025-02-02 01:44:40|75.83|75.23|75.85|75.25|75.86|75.26|75.83|75.23|6
1738460700000|2025-02-02 01:45:00|75.86|75.26|75.86|75.26|75.86|75.26|75.86|75.26|1
1738460720000|2025-02-02 01:45:20|75.85|75.25|75.85|75.25|75.86|75.26|75.85|75.25|3
1738460740000|2025-02-02 01:45:40|75.86|75.26|75.84|75.24|75.86|75.26|75.84|75.24|2
1738460750000|2025-02-02 01:45:50|75.85|75.25|75.85|75.25|75.85|75.25|75.84|75.24|3
1738460760000|2025-02-02 01:46:00|75.84|75.24|75.81|75.21|75.84|75.24|75.8|75.2|7
1738460770000|2025-02-02 01:46:10|75.82|75.22|75.82|75.22|75.82|75.22|75.8|75.2|3
1738460780000|2025-02-02 01:46:20|75.81|75.21|75.8|75.2|75.81|75.21|75.8|75.2|2
1738460790000|2025-02-02 01:46:30|75.79|75.19|75.79|75.19|75.79|75.19|75.79|75.19|1
1738460810000|2025-02-02 01:46:50|75.77|75.17|75.76|75.16|75.77|75.17|75.76|75.16|2
1738460830000|2025-02-02 01:47:10|75.75|75.15|75.71|75.11|75.75|75.15|75.7|75.1|8
1738460840000|2025-02-02 01:47:20|75.7|75.1|75.69|75.09|75.7|75.1|75.69|75.09|2
1738460850000|2025-02-02 01:47:30|75.68|75.08|75.68|75.08|75.69|75.09|75.68|75.08|3
1738460870000|2025-02-02 01:47:50|75.69|75.09|75.7|75.1|75.7|75.1|75.68|75.08|5
1738460880000|2025-02-02 01:48:00|75.69|75.09|75.69|75.09|75.69|75.09|75.69|75.09|1
1738460890000|2025-02-02 01:48:10|75.68|75.08|75.68|75.08|75.68|75.08|75.67|75.07|3
1738460920000|2025-02-02 01:48:40|75.66|75.06|75.69|75.09|75.7|75.1|75.66|75.06|6
1738460930000|2025-02-02 01:48:50|75.68|75.08|75.74|75.14|75.76|75.16|75.68|75.08|7
1738460940000|2025-02-02 01:49:00|75.72|75.12|75.7|75.1|75.72|75.12|75.7|75.1|3
1738460950000|2025-02-02 01:49:10|75.71|75.11|75.73|75.13|75.75|75.15|75.7|75.1|9
1738460960000|2025-02-02 01:49:20|75.72|75.12|75.7|75.1|75.72|75.12|75.7|75.1|4
1738460970000|2025-02-02 01:49:30|75.71|75.11|75.69|75.09|75.72|75.12|75.69|75.09|5
1738460980000|2025-02-02 01:49:40|75.7|75.1|75.69|75.09|75.7|75.1|75.69|75.09|2
1738460990000|2025-02-02 01:49:50|75.7|75.1|75.73|75.13|75.76|75.16|75.7|75.1|6
1738461000000|2025-02-02 01:50:00|75.72|75.12|75.69|75.09|75.72|75.12|75.69|75.09|5
1738461020000|2025-02-02 01:50:20|75.7|75.1|75.68|75.08|75.7|75.1|75.68|75.08|3
1738461030000|2025-02-02 01:50:30|75.67|75.07|75.67|75.07|75.67|75.07|75.67|75.07|1
1738461040000|2025-02-02 01:50:40|75.69|75.09|75.74|75.14|75.74|75.14|75.69|75.09|5
1738461070000|2025-02-02 01:51:10|75.73|75.13|75.72|75.12|75.73|75.13|75.72|75.12|2
1738461080000|2025-02-02 01:51:20|75.73|75.13|75.74|75.14|75.76|75.16|75.73|75.13|4
1738461090000|2025-02-02 01:51:30|75.75|75.15|75.72|75.12|75.75|75.15|75.72|75.12|5
1738461120000|2025-02-02 01:52:00|75.66|75.06|75.64|75.04|75.66|75.06|75.64|75.04|5
1738461130000|2025-02-02 01:52:10|75.61|75.01|75.61|75.01|75.61|75.01|75.6|75|3
1738461140000|2025-02-02 01:52:20|75.6|75|75.59|74.99|75.6|75|75.59|74.99|2
1738461150000|2025-02-02 01:52:30|75.61|75.01|75.59|74.99|75.61|75.01|75.59|74.99|4
1738461160000|2025-02-02 01:52:40|75.58|74.98|75.57|74.97|75.58|74.98|75.57|74.97|2
1738461180000|2025-02-02 01:53:00|75.59|74.99|75.57|74.97|75.59|74.99|75.57|74.97|5
1738461190000|2025-02-02 01:53:10|75.56|74.96|75.57|74.97|75.57|74.97|75.56|74.96|2
1738461200000|2025-02-02 01:53:20|75.56|74.96|75.56|74.96|75.56|74.96|75.56|74.96|1
1738461210000|2025-02-02 01:53:30|75.57|74.97|75.57|74.97|75.57|74.97|75.57|74.97|1
1738461230000|2025-02-02 01:53:50|75.59|74.99|75.58|74.98|75.59|74.99|75.58|74.98|2
1738461240000|2025-02-02 01:54:00|75.59|74.99|75.58|74.98|75.59|74.99|75.57|74.97|4
1738461260000|2025-02-02 01:54:20|75.57|74.97|75.57|74.97|75.57|74.97|75.57|74.97|1
1738461270000|2025-02-02 01:54:30|75.56|74.96|75.56|74.96|75.56|74.96|75.56|74.96|1
1738461310000|2025-02-02 01:55:10|75.55|74.95|75.55|74.95|75.55|74.95|75.55|74.95|1
1738461340000|2025-02-02 01:55:40|75.54|74.94|75.58|74.98|75.58|74.98|75.54|74.94|5
1738461350000|2025-02-02 01:55:50|75.57|74.97|75.56|74.96|75.57|74.97|75.56|74.96|2
1738461360000|2025-02-02 01:56:00|75.57|74.97|75.57|74.97|75.57|74.97|75.57|74.97|1
1738461370000|2025-02-02 01:56:10|75.56|74.96|75.55|74.95|75.56|74.96|75.55|74.95|2
1738461380000|2025-02-02 01:56:20|75.54|74.94|75.54|74.94|75.54|74.94|75.54|74.94|1
1738461400000|2025-02-02 01:56:40|75.53|74.93|75.53|74.93|75.53|74.93|75.53|74.93|1
1738461410000|2025-02-02 01:56:50|75.54|74.94|75.57|74.97|75.57|74.97|75.54|74.94|2
1738461420000|2025-02-02 01:57:00|75.56|74.96|75.57|74.97|75.57|74.97|75.56|74.96|2
1738461430000|2025-02-02 01:57:10|75.6|75|75.57|74.97|75.6|75|75.57|74.97|6
1738461450000|2025-02-02 01:57:30|75.56|74.96|75.55|74.95|75.56|74.96|75.55|74.95|2
1738461460000|2025-02-02 01:57:40|75.56|74.96|75.59|74.99|75.59|74.99|75.56|74.96|3
1738461470000|2025-02-02 01:57:50|75.58|74.98|75.57|74.97|75.58|74.98|75.57|74.97|2
1738461480000|2025-02-02 01:58:00|75.58|74.98|75.58|74.98|75.58|74.98|75.58|74.98|1
1738461510000|2025-02-02 01:58:30|75.57|74.97|75.57|74.97|75.57|74.97|75.57|74.97|1
1738461520000|2025-02-02 01:58:40|75.56|74.96|75.56|74.96|75.56|74.96|75.56|74.96|1
1738461530000|2025-02-02 01:58:50|75.57|74.97|75.54|74.94|75.59|74.99|75.53|74.93|7
1738461540000|2025-02-02 01:59:00|75.55|74.95|75.55|74.95|75.55|74.95|75.55|74.95|1
1738461550000|2025-02-02 01:59:10|75.54|74.94|75.49|74.89|75.54|74.94|75.49|74.89|3
1738461570000|2025-02-02 01:59:30|75.48|74.88|75.53|74.93|75.53|74.93|75.48|74.88|3
1738461600000|2025-02-02 02:00:00|75.54|74.94|75.53|74.93|75.54|74.94|75.53|74.93|2
1738461610000|2025-02-02 02:00:10|75.5|74.9|75.47|74.87|75.51|74.91|75.47|74.87|8
1738461620000|2025-02-02 02:00:20|75.46|74.86|75.45|74.85|75.46|74.86|75.45|74.85|2
1738461630000|2025-02-02 02:00:30|75.42|74.82|75.39|74.79|75.42|74.82|75.39|74.79|4
1738461640000|2025-02-02 02:00:40|75.38|74.78|75.36|74.76|75.38|74.78|75.36|74.76|3
1738461660000|2025-02-02 02:01:00|75.35|74.75|75.35|74.75|75.35|74.75|75.34|74.74|3
1738461670000|2025-02-02 02:01:10|75.36|74.76|75.34|74.74|75.36|74.76|75.34|74.74|3
1738461700000|2025-02-02 02:01:40|75.29|74.69|75.29|74.69|75.29|74.69|75.29|74.69|1
1738461710000|2025-02-02 02:01:50|75.28|74.68|75.25|74.65|75.28|74.68|75.24|74.64|6
1738461720000|2025-02-02 02:02:00|75.24|74.64|75.23|74.63|75.24|74.64|75.23|74.63|4
1738461730000|2025-02-02 02:02:10|75.22|74.62|75.25|74.65|75.25|74.65|75.21|74.61|5
1738461740000|2025-02-02 02:02:20|75.27|74.67|75.21|74.61|75.27|74.67|75.21|74.61|6
1738461750000|2025-02-02 02:02:30|75.22|74.62|75.22|74.62|75.23|74.63|75.2|74.6|5
1738461760000|2025-02-02 02:02:40|75.23|74.63|75.24|74.64|75.24|74.64|75.23|74.63|2
1738461770000|2025-02-02 02:02:50|75.25|74.65|75.23|74.63|75.25|74.65|75.23|74.63|2
1738461780000|2025-02-02 02:03:00|75.22|74.62|75.19|74.59|75.22|74.62|75.18|74.58|5
1738461790000|2025-02-02 02:03:10|75.18|74.58|75.18|74.58|75.18|74.58|75.17|74.57|3
1738461800000|2025-02-02 02:03:20|75.17|74.57|75.16|74.56|75.17|74.57|75.16|74.56|2
1738461810000|2025-02-02 02:03:30|75.14|74.54|75.14|74.54|75.15|74.55|75.14|74.54|5
1738461820000|2025-02-02 02:03:40|75.15|74.55|75.15|74.55|75.15|74.55|75.14|74.54|3
1738461830000|2025-02-02 02:03:50|75.14|74.54|75.15|74.55|75.16|74.56|75.14|74.54|8
1738461840000|2025-02-02 02:04:00|75.16|74.56|75.2|74.6|75.2|74.6|75.16|74.56|3
1738461850000|2025-02-02 02:04:10|75.19|74.59|75.25|74.65|75.26|74.66|75.19|74.59|5
1738461860000|2025-02-02 02:04:20|75.26|74.66|75.27|74.67|75.28|74.68|75.26|74.66|3
1738461870000|2025-02-02 02:04:30|75.24|74.64|75.2|74.6|75.24|74.64|75.2|74.6|5
1738461890000|2025-02-02 02:04:50|75.17|74.57|75.16|74.56|75.17|74.57|75.16|74.56|2
1738461910000|2025-02-02 02:05:10|75.15|74.55|75.18|74.58|75.19|74.59|75.15|74.55|5
1738461920000|2025-02-02 02:05:20|75.17|74.57|75.17|74.57|75.17|74.57|75.17|74.57|1
1738461930000|2025-02-02 02:05:30|75.16|74.56|75.16|74.56|75.16|74.56|75.16|74.56|1
1738461940000|2025-02-02 02:05:40|75.15|74.55|75.16|74.56|75.16|74.56|75.15|74.55|2
1738461960000|2025-02-02 02:06:00|75.14|74.54|75.15|74.55|75.15|74.55|75.14|74.54|2
1738461970000|2025-02-02 02:06:10|75.14|74.54|75.13|74.53|75.15|74.55|75.13|74.53|4
1738461980000|2025-02-02 02:06:20|75.11|74.51|75.1|74.5|75.13|74.53|75.1|74.5|6
1738461990000|2025-02-02 02:06:30|75.09|74.49|75.08|74.48|75.1|74.5|75.08|74.48|4
1738462000000|2025-02-02 02:06:40|75.07|74.47|75.07|74.47|75.07|74.47|75.07|74.47|1
1738462010000|2025-02-02 02:06:50|75.06|74.46|75.04|74.44|75.06|74.46|75.03|74.43|3
1738462020000|2025-02-02 02:07:00|75.03|74.43|75.04|74.44|75.05|74.45|75.03|74.43|5
1738462050000|2025-02-02 02:07:30|75.05|74.45|75.04|74.44|75.05|74.45|75.04|74.44|2
1738462060000|2025-02-02 02:07:40|75.03|74.43|75.03|74.43|75.03|74.43|75.03|74.43|1
1738462070000|2025-02-02 02:07:50|75.04|74.44|75.04|74.44|75.04|74.44|75.04|74.44|1
1738462090000|2025-02-02 02:08:10|74.93|74.33|74.93|74.33|74.94|74.34|74.92|74.32|5
1738462100000|2025-02-02 02:08:20|74.92|74.32|74.92|74.32|74.92|74.32|74.9|74.3|4
1738462110000|2025-02-02 02:08:30|74.91|74.31|74.89|74.29|74.91|74.31|74.89|74.29|5
1738462120000|2025-02-02 02:08:40|74.88|74.28|74.88|74.28|74.88|74.28|74.88|74.28|1
1738462130000|2025-02-02 02:08:50|74.87|74.27|74.87|74.27|74.87|74.27|74.87|74.27|1
1738462150000|2025-02-02 02:09:10|74.86|74.26|74.84|74.24|74.86|74.26|74.82|74.22|12
1738462160000|2025-02-02 02:09:20|74.83|74.23|74.84|74.24|74.84|74.24|74.81|74.21|8
1738462180000|2025-02-02 02:09:40|74.82|74.22|74.8|74.2|74.82|74.22|74.8|74.2|2
1738462190000|2025-02-02 02:09:50|74.81|74.21|74.8|74.2|74.81|74.21|74.8|74.2|2
1738462200000|2025-02-02 02:10:00|74.79|74.19|74.79|74.19|74.79|74.19|74.79|74.19|1
1738462210000|2025-02-02 02:10:10|74.78|74.18|74.77|74.17|74.78|74.18|74.77|74.17|2
1738462220000|2025-02-02 02:10:20|74.76|74.16|74.76|74.16|74.76|74.16|74.75|74.15|5
1738462230000|2025-02-02 02:10:30|74.75|74.15|74.76|74.16|74.76|74.16|74.75|74.15|2
1738462240000|2025-02-02 02:10:40|74.77|74.17|74.84|74.24|74.84|74.24|74.77|74.17|7
1738462250000|2025-02-02 02:10:50|74.83|74.23|74.83|74.23|74.83|74.23|74.83|74.23|1
1738462260000|2025-02-02 02:11:00|74.8|74.2|74.81|74.21|74.82|74.22|74.79|74.19|8
1738462270000|2025-02-02 02:11:10|74.79|74.19|74.79|74.19|74.79|74.19|74.79|74.19|1
1738462280000|2025-02-02 02:11:20|74.83|74.23|74.83|74.23|74.83|74.23|74.83|74.23|1
1738462300000|2025-02-02 02:11:40|74.82|74.22|74.83|74.23|74.83|74.23|74.82|74.22|2
1738462310000|2025-02-02 02:11:50|74.82|74.22|74.82|74.22|74.83|74.23|74.82|74.22|3
1738462320000|2025-02-02 02:12:00|74.84|74.24|74.86|74.26|74.86|74.26|74.84|74.24|3
1738462330000|2025-02-02 02:12:10|74.85|74.25|74.8|74.2|74.85|74.25|74.79|74.19|5
1738462340000|2025-02-02 02:12:20|74.79|74.19|74.84|74.24|74.84|74.24|74.78|74.18|7
1738462350000|2025-02-02 02:12:30|74.83|74.23|74.79|74.19|74.83|74.23|74.79|74.19|3
1738462360000|2025-02-02 02:12:40|74.8|74.2|74.82|74.22|74.83|74.23|74.78|74.18|5
1738462370000|2025-02-02 02:12:50|74.79|74.19|74.79|74.19|74.79|74.19|74.79|74.19|1
1738462380000|2025-02-02 02:13:00|74.78|74.18|74.7|74.1|74.78|74.18|74.69|74.09|8
1738462390000|2025-02-02 02:13:10|74.69|74.09|74.69|74.09|74.73|74.13|74.69|74.09|8
1738462400000|2025-02-02 02:13:20|74.68|74.08|74.68|74.08|74.68|74.08|74.68|74.08|1
1738462410000|2025-02-02 02:13:30|74.67|74.07|74.67|74.07|74.67|74.07|74.67|74.07|1
1738462420000|2025-02-02 02:13:40|74.69|74.09|74.68|74.08|74.69|74.09|74.68|74.08|2
1738462430000|2025-02-02 02:13:50|74.67|74.07|74.67|74.07|74.67|74.07|74.67|74.07|1
1738462440000|2025-02-02 02:14:00|74.68|74.08|74.68|74.08|74.68|74.08|74.67|74.07|3
1738462450000|2025-02-02 02:14:10|74.69|74.09|74.67|74.07|74.69|74.09|74.66|74.06|7
1738462460000|2025-02-02 02:14:20|74.66|74.06|74.68|74.08|74.68|74.08|74.66|74.06|8
1738462480000|2025-02-02 02:14:40|74.69|74.09|74.67|74.07|74.69|74.09|74.67|74.07|5
1738462490000|2025-02-02 02:14:50|74.69|74.09|74.71|74.11|74.72|74.12|74.69|74.09|4
1738462500000|2025-02-02 02:15:00|74.7|74.1|74.68|74.08|74.7|74.1|74.68|74.08|5
1738462510000|2025-02-02 02:15:10|74.67|74.07|74.67|74.07|74.67|74.07|74.67|74.07|1
1738462520000|2025-02-02 02:15:20|74.65|74.05|74.65|74.05|74.65|74.05|74.65|74.05|1
1738462530000|2025-02-02 02:15:30|74.64|74.04|74.64|74.04|74.65|74.05|74.62|74.02|5
1738462540000|2025-02-02 02:15:40|74.65|74.05|74.64|74.04|74.65|74.05|74.64|74.04|2
1738462550000|2025-02-02 02:15:50|74.62|74.02|74.59|73.99|74.62|74.02|74.59|73.99|3
1738462560000|2025-02-02 02:16:00|74.53|73.93|74.5|73.9|74.58|73.98|74.5|73.9|8
1738462570000|2025-02-02 02:16:10|74.49|73.89|74.49|73.89|74.49|73.89|74.49|73.89|1
1738462580000|2025-02-02 02:16:20|74.5|73.9|74.47|73.87|74.5|73.9|74.47|73.87|4
1738462590000|2025-02-02 02:16:30|74.48|73.88|74.55|73.95|74.55|73.95|74.48|73.88|4
1738462600000|2025-02-02 02:16:40|74.52|73.92|74.49|73.89|74.52|73.92|74.49|73.89|4
1738462610000|2025-02-02 02:16:50|74.53|73.93|74.57|73.97|74.57|73.97|74.53|73.93|6
1738462620000|2025-02-02 02:17:00|74.56|73.96|74.49|73.89|74.56|73.96|74.49|73.89|7
1738462630000|2025-02-02 02:17:10|74.48|73.88|74.47|73.87|74.48|73.88|74.44|73.84|3
1738462640000|2025-02-02 02:17:20|74.46|73.86|74.46|73.86|74.47|73.87|74.46|73.86|3
1738462650000|2025-02-02 02:17:30|74.45|73.85|74.46|73.86|74.46|73.86|74.45|73.85|2
1738462680000|2025-02-02 02:18:00|74.45|73.85|74.41|73.81|74.46|73.86|74.41|73.81|7
1738462690000|2025-02-02 02:18:10|74.4|73.8|74.4|73.8|74.4|73.8|74.4|73.8|1
1738462700000|2025-02-02 02:18:20|74.39|73.79|74.42|73.82|74.44|73.84|74.39|73.79|12
1738462710000|2025-02-02 02:18:30|74.41|73.81|74.39|73.79|74.42|73.82|74.39|73.79|5
1738462720000|2025-02-02 02:18:40|74.38|73.78|74.38|73.78|74.38|73.78|74.38|73.78|1
1738462730000|2025-02-02 02:18:50|74.37|73.77|74.37|73.77|74.37|73.77|74.36|73.76|3
1738462740000|2025-02-02 02:19:00|74.38|73.78|74.39|73.79|74.4|73.8|74.38|73.78|4
1738462750000|2025-02-02 02:19:10|74.38|73.78|74.38|73.78|74.38|73.78|74.36|73.76|7
1738462760000|2025-02-02 02:19:20|74.35|73.75|74.36|73.76|74.37|73.77|74.35|73.75|3
1738462770000|2025-02-02 02:19:30|74.35|73.75|74.36|73.76|74.36|73.76|74.35|73.75|2
1738462790000|2025-02-02 02:19:50|74.35|73.75|74.34|73.74|74.37|73.77|74.32|73.72|10
1738462800000|2025-02-02 02:20:00|74.36|73.76|74.36|73.76|74.37|73.77|74.36|73.76|3
1738462810000|2025-02-02 02:20:10|74.38|73.78|74.37|73.77|74.38|73.78|74.37|73.77|2
1738462820000|2025-02-02 02:20:20|74.39|73.79|74.41|73.81|74.42|73.82|74.38|73.78|7
1738462830000|2025-02-02 02:20:30|74.39|73.79|74.38|73.78|74.39|73.79|74.38|73.78|4
1738462840000|2025-02-02 02:20:40|74.37|73.77|74.34|73.74|74.37|73.77|74.34|73.74|2
1738462870000|2025-02-02 02:21:10|74.55|73.95|74.6|74|74.6|74|74.55|73.95|4
1738462880000|2025-02-02 02:21:20|74.58|73.98|74.41|73.81|74.58|73.98|74.41|73.81|12
1738462890000|2025-02-02 02:21:30|74.4|73.8|74.37|73.77|74.4|73.8|74.37|73.77|5
1738462900000|2025-02-02 02:21:40|74.36|73.76|74.34|73.74|74.36|73.76|74.34|73.74|3
1738462910000|2025-02-02 02:21:50|74.35|73.75|74.36|73.76|74.36|73.76|74.35|73.75|2
1738462920000|2025-02-02 02:22:00|74.34|73.74|74.47|73.87|74.47|73.87|74.34|73.74|14
1738462930000|2025-02-02 02:22:10|74.48|73.88|74.51|73.91|74.51|73.91|74.48|73.88|5
1738462940000|2025-02-02 02:22:20|74.53|73.93|74.53|73.93|74.54|73.94|74.52|73.92|5
1738462950000|2025-02-02 02:22:30|74.54|73.94|74.53|73.93|74.54|73.94|74.53|73.93|2
1738462960000|2025-02-02 02:22:40|74.55|73.95|74.53|73.93|74.55|73.95|74.53|73.93|3
1738462970000|2025-02-02 02:22:50|74.54|73.94|74.54|73.94|74.54|73.94|74.53|73.93|3
1738462980000|2025-02-02 02:23:00|74.55|73.95|74.56|73.96|74.56|73.96|74.55|73.95|2
1738462990000|2025-02-02 02:23:10|74.55|73.95|74.66|74.06|74.66|74.06|74.55|73.95|6
1738463000000|2025-02-02 02:23:20|74.68|74.08|74.65|74.05|74.68|74.08|74.65|74.05|6
1738463010000|2025-02-02 02:23:30|74.66|74.06|74.69|74.09|74.74|74.14|74.66|74.06|11
1738463020000|2025-02-02 02:23:40|74.7|74.1|74.73|74.13|74.74|74.14|74.7|74.1|4
1738463030000|2025-02-02 02:23:50|74.72|74.12|74.72|74.12|74.73|74.13|74.72|74.12|3
1738463040000|2025-02-02 02:24:00|74.68|74.08|74.68|74.08|74.72|74.12|74.68|74.08|6
1738463070000|2025-02-02 02:24:30|74.69|74.09|74.69|74.09|74.7|74.1|74.69|74.09|3
1738463080000|2025-02-02 02:24:40|74.68|74.08|74.74|74.14|74.74|74.14|74.68|74.08|9
1738463090000|2025-02-02 02:24:50|74.77|74.17|74.75|74.15|74.77|74.17|74.75|74.15|6
1738463100000|2025-02-02 02:25:00|74.76|74.16|74.77|74.17|74.77|74.17|74.76|74.16|2
1738463110000|2025-02-02 02:25:10|74.79|74.19|74.79|74.19|74.81|74.21|74.77|74.17|5
1738463120000|2025-02-02 02:25:20|74.78|74.18|74.82|74.22|74.83|74.23|74.78|74.18|5
1738463130000|2025-02-02 02:25:30|74.81|74.21|74.82|74.22|74.82|74.22|74.81|74.21|2
1738463140000|2025-02-02 02:25:40|74.81|74.21|74.83|74.23|74.85|74.25|74.81|74.21|5
1738463150000|2025-02-02 02:25:50|74.84|74.24|74.88|74.28|74.88|74.28|74.83|74.23|7
1738463160000|2025-02-02 02:26:00|74.86|74.26|74.92|74.32|74.93|74.33|74.86|74.26|6
1738463170000|2025-02-02 02:26:10|74.91|74.31|74.89|74.29|74.91|74.31|74.87|74.27|6
1738463180000|2025-02-02 02:26:20|74.9|74.3|74.88|74.28|74.9|74.3|74.88|74.28|5
1738463190000|2025-02-02 02:26:30|74.89|74.29|74.9|74.3|74.9|74.3|74.89|74.29|2
1738463200000|2025-02-02 02:26:40|74.89|74.29|74.89|74.29|74.89|74.29|74.89|74.29|1
1738463220000|2025-02-02 02:27:00|74.9|74.3|74.89|74.29|74.9|74.3|74.89|74.29|2
1738463230000|2025-02-02 02:27:10|74.91|74.31|74.91|74.31|74.91|74.31|74.91|74.31|1
1738463240000|2025-02-02 02:27:20|74.9|74.3|74.9|74.3|74.9|74.3|74.9|74.3|1
1738463260000|2025-02-02 02:27:40|74.93|74.33|74.87|74.27|74.93|74.33|74.86|74.26|8
1738463270000|2025-02-02 02:27:50|74.86|74.26|74.83|74.23|74.86|74.26|74.83|74.23|4
1738463280000|2025-02-02 02:28:00|74.82|74.22|74.79|74.19|74.83|74.23|74.79|74.19|5
1738463290000|2025-02-02 02:28:10|74.78|74.18|74.74|74.14|74.78|74.18|74.74|74.14|5
1738463300000|2025-02-02 02:28:20|74.73|74.13|74.66|74.06|74.73|74.13|74.65|74.05|7
1738463310000|2025-02-02 02:28:30|74.65|74.05|74.62|74.02|74.65|74.05|74.62|74.02|3
1738463320000|2025-02-02 02:28:40|74.6|74|74.62|74.02|74.62|74.02|74.57|73.97|6
1738463330000|2025-02-02 02:28:50|74.61|74.01|74.57|73.97|74.61|74.01|74.57|73.97|2
1738463340000|2025-02-02 02:29:00|74.58|73.98|74.61|74.01|74.61|74.01|74.56|73.96|10
1738463350000|2025-02-02 02:29:10|74.59|73.99|74.55|73.95|74.59|73.99|74.55|73.95|4
1738463360000|2025-02-02 02:29:20|74.56|73.96|74.55|73.95|74.56|73.96|74.55|73.95|2
1738463370000|2025-02-02 02:29:30|74.51|73.91|74.49|73.89|74.51|73.91|74.47|73.87|5
1738463380000|2025-02-02 02:29:40|74.48|73.88|74.48|73.88|74.48|73.88|74.48|73.88|1
1738463390000|2025-02-02 02:29:50|74.5|73.9|74.49|73.89|74.5|73.9|74.49|73.89|2
1738463400000|2025-02-02 02:30:00|74.44|73.84|74.4|73.8|74.46|73.86|74.4|73.8|5
1738463410000|2025-02-02 02:30:10|74.39|73.79|74.4|73.8|74.4|73.8|74.39|73.79|2
1738463420000|2025-02-02 02:30:20|74.38|73.78|74.39|73.79|74.39|73.79|74.38|73.78|2
1738463430000|2025-02-02 02:30:30|74.37|73.77|74.32|73.72|74.39|73.79|74.28|73.68|16
1738463440000|2025-02-02 02:30:40|74.33|73.73|74.36|73.76|74.36|73.76|74.33|73.73|3
1738463460000|2025-02-02 02:31:00|74.31|73.71|74.31|73.71|74.32|73.72|74.31|73.71|5
1738463470000|2025-02-02 02:31:10|74.3|73.7|74.3|73.7|74.31|73.71|74.29|73.69|6
1738463480000|2025-02-02 02:31:20|74.32|73.72|74.26|73.66|74.32|73.72|74.26|73.66|6
1738463490000|2025-02-02 02:31:30|74.27|73.67|74.29|73.69|74.29|73.69|74.27|73.67|3
1738463500000|2025-02-02 02:31:40|74.28|73.68|74.31|73.71|74.31|73.71|74.28|73.68|5
1738463510000|2025-02-02 02:31:50|74.3|73.7|74.3|73.7|74.3|73.7|74.3|73.7|1
1738463520000|2025-02-02 02:32:00|74.31|73.71|74.33|73.73|74.37|73.77|74.31|73.71|8
1738463530000|2025-02-02 02:32:10|74.35|73.75|74.31|73.71|74.36|73.76|74.3|73.7|11
1738463540000|2025-02-02 02:32:20|74.32|73.72|74.31|73.71|74.32|73.72|74.31|73.71|2
1738463550000|2025-02-02 02:32:30|74.32|73.72|74.35|73.75|74.35|73.75|74.31|73.71|6
1738463560000|2025-02-02 02:32:40|74.36|73.76|74.38|73.78|74.38|73.78|74.32|73.72|5
1738463570000|2025-02-02 02:32:50|74.39|73.79|74.36|73.76|74.39|73.79|74.36|73.76|5
1738463580000|2025-02-02 02:33:00|74.38|73.78|74.33|73.73|74.39|73.79|74.3|73.7|13
1738463590000|2025-02-02 02:33:10|74.3|73.7|74.38|73.78|74.38|73.78|74.3|73.7|8
1738463600000|2025-02-02 02:33:20|74.37|73.77|74.37|73.77|74.37|73.77|74.37|73.77|1
1738463610000|2025-02-02 02:33:30|74.4|73.8|74.4|73.8|74.4|73.8|74.4|73.8|1
1738463620000|2025-02-02 02:33:40|74.39|73.79|74.39|73.79|74.39|73.79|74.39|73.79|1
1738463630000|2025-02-02 02:33:50|74.38|73.78|74.39|73.79|74.39|73.79|74.38|73.78|4
1738463650000|2025-02-02 02:34:10|74.47|73.87|74.47|73.87|74.47|73.87|74.46|73.86|3
1738463660000|2025-02-02 02:34:20|74.48|73.88|74.5|73.9|74.5|73.9|74.44|73.84|6
1738463670000|2025-02-02 02:34:30|74.48|73.88|74.41|73.81|74.5|73.9|74.37|73.77|11
1738463680000|2025-02-02 02:34:40|74.4|73.8|74.41|73.81|74.43|73.83|74.4|73.8|8
1738463690000|2025-02-02 02:34:50|74.38|73.78|74.38|73.78|74.41|73.81|74.38|73.78|9
1738463700000|2025-02-02 02:35:00|74.39|73.79|74.3|73.7|74.39|73.79|74.3|73.7|5
1738463710000|2025-02-02 02:35:10|74.29|73.69|74.21|73.61|74.29|73.69|74.21|73.61|3
1738463720000|2025-02-02 02:35:20|74.22|73.62|74.27|73.67|74.27|73.67|74.22|73.62|6
1738463730000|2025-02-02 02:35:30|74.28|73.68|74.28|73.68|74.29|73.69|74.26|73.66|6
1738463740000|2025-02-02 02:35:40|74.3|73.7|74.29|73.69|74.3|73.7|74.29|73.69|2
1738463750000|2025-02-02 02:35:50|74.28|73.68|74.21|73.61|74.28|73.68|74.21|73.61|4
1738463760000|2025-02-02 02:36:00|74.22|73.62|74.2|73.6|74.22|73.62|74.2|73.6|3
1738463770000|2025-02-02 02:36:10|74.19|73.59|74.12|73.52|74.2|73.6|74.12|73.52|7
1738463780000|2025-02-02 02:36:20|74.08|73.48|74.08|73.48|74.09|73.49|74.08|73.48|7
1738463790000|2025-02-02 02:36:30|74.09|73.49|74.06|73.46|74.1|73.5|74.06|73.46|10
1738463800000|2025-02-02 02:36:40|74.04|73.44|74.05|73.45|74.07|73.47|74.03|73.43|8
1738463810000|2025-02-02 02:36:50|74.06|73.46|74.1|73.5|74.1|73.5|74.06|73.46|5
1738463820000|2025-02-02 02:37:00|74.09|73.49|74.1|73.5|74.11|73.51|74.09|73.49|8
1738463840000|2025-02-02 02:37:20|74.11|73.51|74.11|73.51|74.11|73.51|74.11|73.51|1
1738463850000|2025-02-02 02:37:30|74.1|73.5|74.1|73.5|74.11|73.51|74.1|73.5|5
1738463860000|2025-02-02 02:37:40|74.15|73.55|74.21|73.61|74.21|73.61|74.15|73.55|6
1738463870000|2025-02-02 02:37:50|74.18|73.58|74.11|73.51|74.18|73.58|74.11|73.51|11
1738463880000|2025-02-02 02:38:00|74.1|73.5|74.09|73.49|74.1|73.5|74.09|73.49|2
1738463890000|2025-02-02 02:38:10|74.1|73.5|74.11|73.51|74.11|73.51|74.09|73.49|6
1738463900000|2025-02-02 02:38:20|74.1|73.5|74.1|73.5|74.1|73.5|74.07|73.47|3
1738463910000|2025-02-02 02:38:30|74.09|73.49|74.1|73.5|74.11|73.51|74.09|73.49|3
1738463920000|2025-02-02 02:38:40|74.11|73.51|74.11|73.51|74.16|73.56|74.11|73.51|10
1738463930000|2025-02-02 02:38:50|74.1|73.5|74.1|73.5|74.1|73.5|74.1|73.5|1
1738463940000|2025-02-02 02:39:00|74.09|73.49|74.07|73.47|74.1|73.5|74.02|73.42|12
1738463950000|2025-02-02 02:39:10|74.06|73.46|74.06|73.46|74.07|73.47|74.06|73.46|3
1738463960000|2025-02-02 02:39:20|74.07|73.47|74.08|73.48|74.09|73.49|74.06|73.46|6
1738463970000|2025-02-02 02:39:30|74.06|73.46|74.1|73.5|74.1|73.5|74.06|73.46|4
1738463980000|2025-02-02 02:39:40|74.07|73.47|74.04|73.44|74.1|73.5|74.04|73.44|7
1738463990000|2025-02-02 02:39:50|74.05|73.45|74.06|73.46|74.08|73.48|74.05|73.45|6
1738464000000|2025-02-02 02:40:00|74.07|73.47|74.08|73.48|74.09|73.49|74.07|73.47|4
1738464010000|2025-02-02 02:40:10|74.1|73.5|74.15|73.55|74.15|73.55|74.1|73.5|4
1738464020000|2025-02-02 02:40:20|74.14|73.54|74.1|73.5|74.14|73.54|74.1|73.5|5
1738464040000|2025-02-02 02:40:40|74.06|73.46|74.06|73.46|74.06|73.46|74.06|73.46|1
1738464050000|2025-02-02 02:40:50|74.07|73.47|74.06|73.46|74.09|73.49|74.05|73.45|8
1738464060000|2025-02-02 02:41:00|74.07|73.47|74.06|73.46|74.08|73.48|74.05|73.45|7
1738464070000|2025-02-02 02:41:10|74.05|73.45|74.07|73.47|74.08|73.48|74.05|73.45|5
1738464080000|2025-02-02 02:41:20|74.09|73.49|74.02|73.42|74.09|73.49|74|73.4|10
1738464090000|2025-02-02 02:41:30|74|73.4|74.01|73.41|74.03|73.43|74|73.4|3
1738464100000|2025-02-02 02:41:40|74|73.4|74|73.4|74|73.4|74|73.4|1
1738464110000|2025-02-02 02:41:50|74.01|73.41|74|73.4|74.01|73.41|74|73.4|2
1738464120000|2025-02-02 02:42:00|73.99|73.39|73.99|73.39|74|73.4|73.99|73.39|5
1738464130000|2025-02-02 02:42:10|74|73.4|74|73.4|74.01|73.41|74|73.4|3
1738464150000|2025-02-02 02:42:30|74.05|73.45|74.09|73.49|74.09|73.49|74.05|73.45|5
1738464160000|2025-02-02 02:42:40|74.07|73.47|74.08|73.48|74.08|73.48|74.05|73.45|5
1738464170000|2025-02-02 02:42:50|74.09|73.49|74.09|73.49|74.09|73.49|74.09|73.49|1
1738464180000|2025-02-02 02:43:00|74.06|73.46|74.02|73.42|74.06|73.46|73.96|73.36|10
1738464190000|2025-02-02 02:43:10|74.01|73.41|73.98|73.38|74.01|73.41|73.97|73.37|5
1738464200000|2025-02-02 02:43:20|73.97|73.37|73.97|73.37|73.97|73.37|73.97|73.37|1
1738464210000|2025-02-02 02:43:30|73.98|73.38|73.98|73.38|73.98|73.38|73.98|73.38|1
1738464230000|2025-02-02 02:43:50|74|73.4|74.01|73.41|74.06|73.46|74|73.4|6
1738464240000|2025-02-02 02:44:00|74|73.4|74|73.4|74|73.4|74|73.4|1
1738464260000|2025-02-02 02:44:20|74.05|73.45|74.06|73.46|74.06|73.46|74.04|73.44|6
1738464270000|2025-02-02 02:44:30|74.07|73.47|74.02|73.42|74.08|73.48|74.02|73.42|5
1738464280000|2025-02-02 02:44:40|74.01|73.41|74.13|73.53|74.13|73.53|74.01|73.41|16
1738464290000|2025-02-02 02:44:50|74.14|73.54|74.17|73.57|74.17|73.57|74.14|73.54|4
1738464300000|2025-02-02 02:45:00|74.16|73.56|74.2|73.6|74.2|73.6|74.16|73.56|8
1738464310000|2025-02-02 02:45:10|74.21|73.61|74.07|73.47|74.21|73.61|74.07|73.47|7
1738464320000|2025-02-02 02:45:20|74.08|73.48|74.07|73.47|74.1|73.5|74.06|73.46|6
1738464330000|2025-02-02 02:45:30|74.08|73.48|74.06|73.46|74.08|73.48|74|73.4|8
1738464340000|2025-02-02 02:45:40|74.07|73.47|74.12|73.52|74.16|73.56|74.07|73.47|8
1738464350000|2025-02-02 02:45:50|74.13|73.53|74.05|73.45|74.14|73.54|74.05|73.45|7
1738464360000|2025-02-02 02:46:00|74.04|73.44|74.03|73.43|74.08|73.48|74.03|73.43|10
1738464370000|2025-02-02 02:46:10|73.97|73.37|73.98|73.38|74.01|73.41|73.96|73.36|6
1738464380000|2025-02-02 02:46:20|73.96|73.36|74|73.4|74|73.4|73.96|73.36|9
1738464390000|2025-02-02 02:46:30|73.97|73.37|73.92|73.32|74|73.4|73.92|73.32|12
1738464400000|2025-02-02 02:46:40|73.93|73.33|73.96|73.36|73.97|73.37|73.93|73.33|5
1738464430000|2025-02-02 02:47:10|73.9|73.3|73.97|73.37|73.97|73.37|73.9|73.3|4
1738464440000|2025-02-02 02:47:20|73.98|73.38|73.96|73.36|73.98|73.38|73.94|73.34|4
1738464450000|2025-02-02 02:47:30|73.97|73.37|73.99|73.39|74.01|73.41|73.97|73.37|7
1738464460000|2025-02-02 02:47:40|73.97|73.37|73.98|73.38|73.99|73.39|73.96|73.36|6
1738464470000|2025-02-02 02:47:50|73.97|73.37|73.97|73.37|73.99|73.39|73.9|73.3|10
1738464480000|2025-02-02 02:48:00|73.96|73.36|73.97|73.37|73.97|73.37|73.96|73.36|4
1738464490000|2025-02-02 02:48:10|73.98|73.38|73.89|73.29|73.98|73.38|73.89|73.29|7
1738464500000|2025-02-02 02:48:20|73.9|73.3|73.95|73.35|73.95|73.35|73.89|73.29|6
1738464510000|2025-02-02 02:48:30|73.93|73.33|73.93|73.33|73.93|73.33|73.93|73.33|1
1738464520000|2025-02-02 02:48:40|73.92|73.32|73.9|73.3|73.92|73.32|73.9|73.3|4
1738464530000|2025-02-02 02:48:50|73.92|73.32|73.92|73.32|73.92|73.32|73.92|73.32|1
1738464540000|2025-02-02 02:49:00|73.88|73.28|73.88|73.28|73.88|73.28|73.88|73.28|1
1738464550000|2025-02-02 02:49:10|73.89|73.29|73.88|73.28|73.89|73.29|73.88|73.28|2
1738464560000|2025-02-02 02:49:20|73.9|73.3|73.89|73.29|73.9|73.3|73.89|73.29|2
1738464570000|2025-02-02 02:49:30|73.94|73.34|73.95|73.35|73.96|73.36|73.94|73.34|8
1738464580000|2025-02-02 02:49:40|73.94|73.34|73.9|73.3|73.94|73.34|73.9|73.3|2
1738464590000|2025-02-02 02:49:50|73.88|73.28|73.96|73.36|73.96|73.36|73.88|73.28|7
1738464600000|2025-02-02 02:50:00|73.92|73.32|73.9|73.3|73.92|73.32|73.9|73.3|3
1738464620000|2025-02-02 02:50:20|73.99|73.39|73.97|73.37|74|73.4|73.96|73.36|7
1738464630000|2025-02-02 02:50:30|73.98|73.38|73.98|73.38|73.98|73.38|73.96|73.36|4
1738464640000|2025-02-02 02:50:40|73.99|73.39|73.91|73.31|73.99|73.39|73.91|73.31|5
1738464650000|2025-02-02 02:50:50|73.9|73.3|73.91|73.31|73.91|73.31|73.9|73.3|2
1738464660000|2025-02-02 02:51:00|73.93|73.33|73.98|73.38|73.99|73.39|73.92|73.32|9
1738464670000|2025-02-02 02:51:10|73.99|73.39|73.91|73.31|73.99|73.39|73.91|73.31|6
1738464680000|2025-02-02 02:51:20|73.9|73.3|73.88|73.28|73.9|73.3|73.84|73.24|7
1738464690000|2025-02-02 02:51:30|73.84|73.24|73.83|73.23|73.84|73.24|73.78|73.18|3
1738464700000|2025-02-02 02:51:40|73.8|73.2|73.79|73.19|73.83|73.23|73.79|73.19|6
1738464710000|2025-02-02 02:51:50|73.78|73.18|73.79|73.19|73.79|73.19|73.78|73.18|2
1738464720000|2025-02-02 02:52:00|73.78|73.18|73.78|73.18|73.78|73.18|73.78|73.18|1
1738464750000|2025-02-02 02:52:30|73.77|73.17|73.78|73.18|73.78|73.18|73.77|73.17|2
1738464760000|2025-02-02 02:52:40|73.77|73.17|73.84|73.24|73.84|73.24|73.77|73.17|3
1738464770000|2025-02-02 02:52:50|73.86|73.26|73.87|73.27|73.96|73.36|73.86|73.26|14
1738464780000|2025-02-02 02:53:00|73.86|73.26|73.79|73.19|73.86|73.26|73.79|73.19|4
1738464790000|2025-02-02 02:53:10|73.78|73.18|73.78|73.18|73.79|73.19|73.78|73.18|3
1738464820000|2025-02-02 02:53:40|73.72|73.12|73.72|73.12|73.72|73.12|73.72|73.12|1
1738464830000|2025-02-02 02:53:50|73.71|73.11|73.71|73.11|73.71|73.11|73.71|73.11|1
1738464840000|2025-02-02 02:54:00|73.75|73.15|73.78|73.18|73.78|73.18|73.75|73.15|4
1738464850000|2025-02-02 02:54:10|73.79|73.19|73.79|73.19|73.79|73.19|73.79|73.19|1
1738464860000|2025-02-02 02:54:20|73.8|73.2|73.77|73.17|73.8|73.2|73.74|73.14|8
1738464870000|2025-02-02 02:54:30|73.81|73.21|73.77|73.17|73.85|73.25|73.77|73.17|14
1738464880000|2025-02-02 02:54:40|73.75|73.15|73.68|73.08|73.75|73.15|73.68|73.08|11
1738464890000|2025-02-02 02:54:50|73.69|73.09|73.69|73.09|73.69|73.09|73.69|73.09|1
1738464900000|2025-02-02 02:55:00|73.68|73.08|73.67|73.07|73.68|73.08|73.67|73.07|2
1738464910000|2025-02-02 02:55:10|73.66|73.06|73.65|73.05|73.66|73.06|73.61|73.01|8
1738464920000|2025-02-02 02:55:20|73.67|73.07|73.66|73.06|73.67|73.07|73.62|73.02|5
1738464930000|2025-02-02 02:55:30|73.67|73.07|73.72|73.12|73.72|73.12|73.67|73.07|5
1738464940000|2025-02-02 02:55:40|73.71|73.11|73.69|73.09|73.71|73.11|73.68|73.08|8
1738464950000|2025-02-02 02:55:50|73.68|73.08|73.68|73.08|73.68|73.08|73.68|73.08|1
1738464960000|2025-02-02 02:56:00|73.66|73.06|73.69|73.09|73.74|73.14|73.66|73.06|12
1738464970000|2025-02-02 02:56:10|73.68|73.08|73.65|73.05|73.68|73.08|73.62|73.02|12
1738464980000|2025-02-02 02:56:20|73.64|73.04|73.6|73|73.64|73.04|73.6|73|7
1738464990000|2025-02-02 02:56:30|73.59|72.99|73.59|72.99|73.6|73|73.59|72.99|3
1738465010000|2025-02-02 02:56:50|73.58|72.98|73.53|72.93|73.58|72.98|73.5|72.9|7
1738465020000|2025-02-02 02:57:00|73.52|72.92|73.54|72.94|73.56|72.96|73.52|72.92|4
1738465030000|2025-02-02 02:57:10|73.56|72.96|73.56|72.96|73.56|72.96|73.53|72.93|6
1738465040000|2025-02-02 02:57:20|73.55|72.95|73.56|72.96|73.56|72.96|73.53|72.93|4
1738465050000|2025-02-02 02:57:30|73.55|72.95|73.54|72.94|73.56|72.96|73.54|72.94|6
1738465060000|2025-02-02 02:57:40|73.57|72.97|73.56|72.96|73.57|72.97|73.56|72.96|4
1738465070000|2025-02-02 02:57:50|73.57|72.97|73.57|72.97|73.59|72.99|73.56|72.96|7
1738465080000|2025-02-02 02:58:00|73.58|72.98|73.54|72.94|73.59|72.99|73.54|72.94|8
1738465090000|2025-02-02 02:58:10|73.56|72.96|73.6|73|73.6|73|73.56|72.96|6
1738465100000|2025-02-02 02:58:20|73.61|73.01|73.6|73|73.61|73.01|73.6|73|2
1738465110000|2025-02-02 02:58:30|73.61|73.01|73.66|73.06|73.66|73.06|73.6|73|5
1738465120000|2025-02-02 02:58:40|73.67|73.07|73.67|73.07|73.67|73.07|73.66|73.06|3
1738465130000|2025-02-02 02:58:50|73.68|73.08|73.61|73.01|73.69|73.09|73.57|72.97|9
1738465140000|2025-02-02 02:59:00|73.57|72.97|73.54|72.94|73.6|73|73.54|72.94|10
1738465150000|2025-02-02 02:59:10|73.52|72.92|73.49|72.89|73.52|72.92|73.48|72.88|10
1738465160000|2025-02-02 02:59:20|73.55|72.95|73.55|72.95|73.55|72.95|73.55|72.95|1
1738465170000|2025-02-02 02:59:30|73.54|72.94|73.48|72.88|73.54|72.94|73.48|72.88|8
1738465180000|2025-02-02 02:59:40|73.49|72.89|73.49|72.89|73.49|72.89|73.49|72.89|1
1738465190000|2025-02-02 02:59:50|73.48|72.88|73.48|72.88|73.48|72.88|73.48|72.88|1
1738465210000|2025-02-02 03:00:10|73.5|72.9|73.49|72.89|73.5|72.9|73.49|72.89|2
1738465220000|2025-02-02 03:00:20|73.5|72.9|73.56|72.96|73.57|72.97|73.5|72.9|8
1738465230000|2025-02-02 03:00:30|73.57|72.97|73.54|72.94|73.57|72.97|73.54|72.94|3
1738465240000|2025-02-02 03:00:40|73.52|72.92|73.49|72.89|73.52|72.92|73.49|72.89|5
1738465250000|2025-02-02 03:00:50|73.48|72.88|73.4|72.8|73.49|72.89|73.4|72.8|8
1738465260000|2025-02-02 03:01:00|73.41|72.81|73.4|72.8|73.45|72.85|73.4|72.8|9
1738465270000|2025-02-02 03:01:10|73.39|72.79|73.35|72.75|73.4|72.8|73.35|72.75|10
1738465280000|2025-02-02 03:01:20|73.34|72.74|73.33|72.73|73.34|72.74|73.33|72.73|2
1738465290000|2025-02-02 03:01:30|73.34|72.74|73.34|72.74|73.34|72.74|73.34|72.74|1
1738465300000|2025-02-02 03:01:40|73.33|72.73|73.33|72.73|73.33|72.73|73.33|72.73|1
1738465310000|2025-02-02 03:01:50|73.35|72.75|73.35|72.75|73.37|72.77|73.35|72.75|4
1738465320000|2025-02-02 03:02:00|73.36|72.76|73.34|72.74|73.38|72.78|73.34|72.74|6
1738465330000|2025-02-02 03:02:10|73.35|72.75|73.35|72.75|73.37|72.77|73.34|72.74|6
1738465340000|2025-02-02 03:02:20|73.37|72.77|73.45|72.85|73.46|72.86|73.37|72.77|7
1738465350000|2025-02-02 03:02:30|73.4|72.8|73.38|72.78|73.4|72.8|73.38|72.78|3
1738465360000|2025-02-02 03:02:40|73.39|72.79|73.46|72.86|73.47|72.87|73.37|72.77|9
1738465370000|2025-02-02 03:02:50|73.45|72.85|73.53|72.93|73.54|72.94|73.45|72.85|11
1738465380000|2025-02-02 03:03:00|73.46|72.86|73.45|72.85|73.5|72.9|73.45|72.85|9
1738465400000|2025-02-02 03:03:20|73.47|72.87|73.59|72.99|73.59|72.99|73.46|72.86|9
1738465410000|2025-02-02 03:03:30|73.6|73|73.67|73.07|73.67|73.07|73.6|73|7
1738465420000|2025-02-02 03:03:40|73.69|73.09|73.72|73.12|73.73|73.13|73.68|73.08|9
1738465430000|2025-02-02 03:03:50|73.74|73.14|73.77|73.17|73.79|73.19|73.74|73.14|6
1738465440000|2025-02-02 03:04:00|73.79|73.19|73.77|73.17|73.79|73.19|73.77|73.17|3
1738465450000|2025-02-02 03:04:10|73.78|73.18|73.87|73.27|73.87|73.27|73.77|73.17|11
1738465460000|2025-02-02 03:04:20|73.86|73.26|73.86|73.26|73.86|73.26|73.8|73.2|10
1738465470000|2025-02-02 03:04:30|73.88|73.28|73.89|73.29|73.89|73.29|73.88|73.28|4
1738465480000|2025-02-02 03:04:40|73.91|73.31|73.92|73.32|73.93|73.33|73.88|73.28|10
1738465490000|2025-02-02 03:04:50|73.93|73.33|73.97|73.37|73.97|73.37|73.93|73.33|7
1738465500000|2025-02-02 03:05:00|73.96|73.36|73.95|73.35|73.96|73.36|73.87|73.27|11
1738465510000|2025-02-02 03:05:10|73.96|73.36|73.98|73.38|73.99|73.39|73.96|73.36|4
1738465520000|2025-02-02 03:05:20|73.99|73.39|73.97|73.37|73.99|73.39|73.96|73.36|6
1738465530000|2025-02-02 03:05:30|73.99|73.39|73.97|73.37|73.99|73.39|73.97|73.37|6
1738465540000|2025-02-02 03:05:40|73.96|73.36|73.96|73.36|73.96|73.36|73.96|73.36|1
1738465550000|2025-02-02 03:05:50|73.95|73.35|73.96|73.36|73.96|73.36|73.95|73.35|4
1738465560000|2025-02-02 03:06:00|73.99|73.39|73.99|73.39|73.99|73.39|73.99|73.39|1
1738465570000|2025-02-02 03:06:10|73.98|73.38|73.97|73.37|73.98|73.38|73.97|73.37|2
1738465600000|2025-02-02 03:06:40|73.92|73.32|73.79|73.19|73.92|73.32|73.79|73.19|9
1738465610000|2025-02-02 03:06:50|73.78|73.18|73.79|73.19|73.79|73.19|73.78|73.18|2
1738465620000|2025-02-02 03:07:00|73.83|73.23|73.79|73.19|73.84|73.24|73.79|73.19|8
1738465630000|2025-02-02 03:07:10|73.76|73.16|73.78|73.18|73.8|73.2|73.76|73.16|4
1738465640000|2025-02-02 03:07:20|73.77|73.17|73.76|73.16|73.77|73.17|73.74|73.14|11
1738465650000|2025-02-02 03:07:30|73.75|73.15|73.74|73.14|73.75|73.15|73.73|73.13|5
1738465660000|2025-02-02 03:07:40|73.76|73.16|73.78|73.18|73.8|73.2|73.76|73.16|9
1738465670000|2025-02-02 03:07:50|73.76|73.16|73.78|73.18|73.78|73.18|73.73|73.13|7
1738465680000|2025-02-02 03:08:00|73.76|73.16|73.8|73.2|73.8|73.2|73.76|73.16|6
1738465690000|2025-02-02 03:08:10|73.79|73.19|73.74|73.14|73.79|73.19|73.74|73.14|6
1738465700000|2025-02-02 03:08:20|73.73|73.13|73.63|73.03|73.73|73.13|73.62|73.02|10
1738465710000|2025-02-02 03:08:30|73.62|73.02|73.6|73|73.62|73.02|73.6|73|5
1738465720000|2025-02-02 03:08:40|73.59|72.99|73.58|72.98|73.6|73|73.55|72.95|10
1738465730000|2025-02-02 03:08:50|73.61|73.01|73.48|72.88|73.61|73.01|73.48|72.88|15
1738465740000|2025-02-02 03:09:00|73.49|72.89|73.58|72.98|73.59|72.99|73.49|72.89|11
1738465750000|2025-02-02 03:09:10|73.59|72.99|73.56|72.96|73.59|72.99|73.55|72.95|7
1738465760000|2025-02-02 03:09:20|73.54|72.94|73.59|72.99|73.6|73|73.54|72.94|7
1738465770000|2025-02-02 03:09:30|73.57|72.97|73.51|72.91|73.57|72.97|73.51|72.91|6
1738465790000|2025-02-02 03:09:50|73.52|72.92|73.52|72.92|73.52|72.92|73.51|72.91|5
1738465800000|2025-02-02 03:10:00|73.55|72.95|73.51|72.91|73.56|72.96|73.51|72.91|11
1738465810000|2025-02-02 03:10:10|73.5|72.9|73.41|72.81|73.5|72.9|73.4|72.8|7
1738465820000|2025-02-02 03:10:20|73.4|72.8|73.35|72.75|73.4|72.8|73.35|72.75|6
1738465830000|2025-02-02 03:10:30|73.34|72.74|73.2|72.6|73.34|72.74|73.18|72.58|7
1738465840000|2025-02-02 03:10:40|73.16|72.56|73.21|72.61|73.23|72.63|73.16|72.56|8
1738465850000|2025-02-02 03:10:50|73.22|72.62|73.22|72.62|73.22|72.62|73.17|72.57|4
1738465860000|2025-02-02 03:11:00|73.23|72.63|73.21|72.61|73.25|72.65|73.2|72.6|8
1738465870000|2025-02-02 03:11:10|73.2|72.6|73.18|72.58|73.2|72.6|73.17|72.57|4
1738465880000|2025-02-02 03:11:20|73.17|72.57|73.22|72.62|73.22|72.62|73.17|72.57|5
1738465890000|2025-02-02 03:11:30|73.17|72.57|73.14|72.54|73.21|72.61|73.14|72.54|7
1738465900000|2025-02-02 03:11:40|73.15|72.55|73.13|72.53|73.15|72.55|73.07|72.47|9
1738465910000|2025-02-02 03:11:50|73.11|72.51|73.08|72.48|73.11|72.51|73|72.4|9
1738465920000|2025-02-02 03:12:00|73.06|72.46|73.02|72.42|73.06|72.46|73|72.4|9
1738465930000|2025-02-02 03:12:10|73.01|72.41|73.01|72.41|73.02|72.42|73.01|72.41|3
1738465940000|2025-02-02 03:12:20|73|72.4|72.97|72.37|73|72.4|72.97|72.37|3
1738465950000|2025-02-02 03:12:30|72.96|72.36|72.93|72.33|72.96|72.36|72.93|72.33|6
1738465960000|2025-02-02 03:12:40|72.94|72.34|72.93|72.33|73.01|72.41|72.93|72.33|16
1738465970000|2025-02-02 03:12:50|72.92|72.32|72.92|72.32|72.92|72.32|72.92|72.32|1
1738465990000|2025-02-02 03:13:10|72.78|72.18|72.77|72.17|72.8|72.2|72.77|72.17|8
1738466000000|2025-02-02 03:13:20|72.76|72.16|72.55|71.95|72.76|72.16|72.55|71.95|14
1738466010000|2025-02-02 03:13:30|72.53|71.93|72.65|72.05|72.74|72.14|72.51|71.91|22
1738466020000|2025-02-02 03:13:40|72.69|72.09|72.67|72.07|72.7|72.1|72.66|72.06|8
1738466030000|2025-02-02 03:13:50|72.66|72.06|72.64|72.04|72.66|72.06|72.62|72.02|6
1738466040000|2025-02-02 03:14:00|72.63|72.03|72.65|72.05|72.65|72.05|72.58|71.98|8
1738466050000|2025-02-02 03:14:10|72.66|72.06|72.9|72.3|72.9|72.3|72.66|72.06|21
1738466060000|2025-02-02 03:14:20|72.91|72.31|72.98|72.38|73.03|72.43|72.91|72.31|11
1738466070000|2025-02-02 03:14:30|72.99|72.39|73.04|72.44|73.06|72.46|72.99|72.39|7
1738466080000|2025-02-02 03:14:40|73.07|72.47|73.03|72.43|73.07|72.47|73.03|72.43|6
1738466090000|2025-02-02 03:14:50|73.02|72.42|72.94|72.34|73.02|72.42|72.94|72.34|7
1738466100000|2025-02-02 03:15:00|72.93|72.33|72.84|72.24|72.93|72.33|72.84|72.24|12
1738466110000|2025-02-02 03:15:10|72.83|72.23|72.76|72.16|72.84|72.24|72.76|72.16|8
1738466120000|2025-02-02 03:15:20|72.75|72.15|72.68|72.08|72.75|72.15|72.68|72.08|10
1738466130000|2025-02-02 03:15:30|72.67|72.07|72.64|72.04|72.67|72.07|72.63|72.03|7
1738466140000|2025-02-02 03:15:40|72.63|72.03|72.56|71.96|72.64|72.04|72.56|71.96|10
1738466150000|2025-02-02 03:15:50|72.55|71.95|72.54|71.94|72.55|71.95|72.51|71.91|7
1738466160000|2025-02-02 03:16:00|72.53|71.93|72.53|71.93|72.55|71.95|72.52|71.92|11
1738466190000|2025-02-02 03:16:30|72.54|71.94|72.55|71.95|72.55|71.95|72.54|71.94|4
1738466200000|2025-02-02 03:16:40|72.54|71.94|72.54|71.94|72.57|71.97|72.54|71.94|8
1738466210000|2025-02-02 03:16:50|72.55|71.95|72.52|71.92|72.55|71.95|72.52|71.92|4
1738466220000|2025-02-02 03:17:00|72.53|71.93|72.49|71.89|72.54|71.94|72.49|71.89|5
1738466230000|2025-02-02 03:17:10|72.48|71.88|72.56|71.96|72.61|72.01|72.48|71.88|16
1738466240000|2025-02-02 03:17:20|72.58|71.98|72.56|71.96|72.58|71.98|72.56|71.96|5
1738466250000|2025-02-02 03:17:30|72.55|71.95|72.48|71.88|72.55|71.95|72.48|71.88|7
1738466260000|2025-02-02 03:17:40|72.47|71.87|72.47|71.87|72.57|71.97|72.45|71.85|15
1738466270000|2025-02-02 03:17:50|72.46|71.86|72.47|71.87|72.47|71.87|72.45|71.85|3
1738466280000|2025-02-02 03:18:00|72.46|71.86|72.47|71.87|72.49|71.89|72.39|71.79|13
1738466290000|2025-02-02 03:18:10|72.46|71.86|72.47|71.87|72.47|71.87|72.45|71.85|5
1738466300000|2025-02-02 03:18:20|72.45|71.85|72.44|71.84|72.46|71.86|72.4|71.8|7
1738466310000|2025-02-02 03:18:30|72.42|71.82|72.44|71.84|72.46|71.86|72.41|71.81|9
1738466320000|2025-02-02 03:18:40|72.46|71.86|72.5|71.9|72.5|71.9|72.46|71.86|3
1738466330000|2025-02-02 03:18:50|72.49|71.89|72.47|71.87|72.49|71.89|72.47|71.87|5
1738466340000|2025-02-02 03:19:00|72.46|71.86|72.47|71.87|72.49|71.89|72.44|71.84|10
1738466350000|2025-02-02 03:19:10|72.49|71.89|72.73|72.13|72.73|72.13|72.49|71.89|7
1738466360000|2025-02-02 03:19:20|72.78|72.18|72.83|72.23|72.83|72.23|72.76|72.16|16
1738466380000|2025-02-02 03:19:40|72.81|72.21|72.76|72.16|72.81|72.21|72.73|72.13|11
1738466390000|2025-02-02 03:19:50|72.78|72.18|72.86|72.26|72.86|72.26|72.76|72.16|9
1738466400000|2025-02-02 03:20:00|72.87|72.27|72.92|72.32|72.92|72.32|72.85|72.25|13
1738466410000|2025-02-02 03:20:10|72.89|72.29|72.95|72.35|72.95|72.35|72.85|72.25|9
1738466420000|2025-02-02 03:20:20|72.94|72.34|72.86|72.26|72.94|72.34|72.86|72.26|15
1738466430000|2025-02-02 03:20:30|72.94|72.34|72.91|72.31|72.94|72.34|72.86|72.26|16
1738466440000|2025-02-02 03:20:40|72.88|72.28|72.83|72.23|72.88|72.28|72.82|72.22|11
1738466450000|2025-02-02 03:20:50|72.81|72.21|72.74|72.14|72.81|72.21|72.74|72.14|8
1738466460000|2025-02-02 03:21:00|72.72|72.12|72.64|72.04|72.72|72.12|72.64|72.04|15
1738466470000|2025-02-02 03:21:10|72.63|72.03|72.59|71.99|72.67|72.07|72.59|71.99|8
1738466480000|2025-02-02 03:21:20|72.58|71.98|72.53|71.93|72.59|71.99|72.51|71.91|9
1738466490000|2025-02-02 03:21:30|72.52|71.92|72.56|71.96|72.56|71.96|72.52|71.92|3
1738466500000|2025-02-02 03:21:40|72.58|71.98|72.51|71.91|72.59|71.99|72.51|71.91|13
1738466510000|2025-02-02 03:21:50|72.55|71.95|72.55|71.95|72.55|71.95|72.54|71.94|5
1738466520000|2025-02-02 03:22:00|72.54|71.94|72.49|71.89|72.54|71.94|72.46|71.86|10
1738466530000|2025-02-02 03:22:10|72.48|71.88|72.46|71.86|72.48|71.88|72.46|71.86|5
1738466540000|2025-02-02 03:22:20|72.47|71.87|72.55|71.95|72.55|71.95|72.47|71.87|7
1738466550000|2025-02-02 03:22:30|72.56|71.96|72.54|71.94|72.56|71.96|72.54|71.94|7
1738466560000|2025-02-02 03:22:40|72.53|71.93|72.53|71.93|72.53|71.93|72.49|71.89|9
1738466580000|2025-02-02 03:23:00|72.43|71.83|72.47|71.87|72.47|71.87|72.43|71.83|3
1738466590000|2025-02-02 03:23:10|72.46|71.86|72.46|71.86|72.49|71.89|72.46|71.86|4
1738466600000|2025-02-02 03:23:20|72.47|71.87|72.46|71.86|72.47|71.87|72.45|71.85|4
1738466610000|2025-02-02 03:23:30|72.45|71.85|72.44|71.84|72.45|71.85|72.41|71.81|3
1738466620000|2025-02-02 03:23:40|72.45|71.85|72.44|71.84|72.46|71.86|72.44|71.84|4
1738466630000|2025-02-02 03:23:50|72.43|71.83|72.41|71.81|72.44|71.84|72.39|71.79|7
1738466640000|2025-02-02 03:24:00|72.4|71.8|72.39|71.79|72.43|71.83|72.38|71.78|12
1738466650000|2025-02-02 03:24:10|72.41|71.81|72.4|71.8|72.41|71.81|72.37|71.77|8
1738466660000|2025-02-02 03:24:20|72.38|71.78|72.4|71.8|72.41|71.81|72.36|71.76|10
1738466670000|2025-02-02 03:24:30|72.39|71.79|72.39|71.79|72.42|71.82|72.36|71.76|9
1738466680000|2025-02-02 03:24:40|72.41|71.81|72.4|71.8|72.42|71.82|72.4|71.8|3
1738466690000|2025-02-02 03:24:50|72.38|71.78|72.39|71.79|72.4|71.8|72.36|71.76|6
1738466700000|2025-02-02 03:25:00|72.38|71.78|72.42|71.82|72.42|71.82|72.38|71.78|9
1738466710000|2025-02-02 03:25:10|72.4|71.8|72.42|71.82|72.42|71.82|72.4|71.8|6
1738466720000|2025-02-02 03:25:20|72.46|71.86|72.46|71.86|72.47|71.87|72.46|71.86|3
1738466730000|2025-02-02 03:25:30|72.42|71.82|72.38|71.78|72.45|71.85|72.38|71.78|7
1738466740000|2025-02-02 03:25:40|72.37|71.77|72.37|71.77|72.4|71.8|72.36|71.76|14
1738466750000|2025-02-02 03:25:50|72.36|71.76|72.34|71.74|72.36|71.76|72.34|71.74|3
1738466770000|2025-02-02 03:26:10|72.38|71.78|72.36|71.76|72.38|71.78|72.36|71.76|3
1738466780000|2025-02-02 03:26:20|72.38|71.78|72.37|71.77|72.42|71.82|72.37|71.77|8
1738466790000|2025-02-02 03:26:30|72.36|71.76|72.43|71.83|72.43|71.83|72.35|71.75|16
1738466800000|2025-02-02 03:26:40|72.39|71.79|72.36|71.76|72.39|71.79|72.36|71.76|6
1738466810000|2025-02-02 03:26:50|72.39|71.79|72.35|71.75|72.39|71.79|72.32|71.72|8
1738466820000|2025-02-02 03:27:00|72.36|71.76|72.38|71.78|72.39|71.79|72.35|71.75|9
1738466830000|2025-02-02 03:27:10|72.39|71.79|72.45|71.85|72.45|71.85|72.38|71.78|8
1738466840000|2025-02-02 03:27:20|72.46|71.86|72.37|71.77|72.46|71.86|72.37|71.77|6
1738466850000|2025-02-02 03:27:30|72.36|71.76|72.35|71.75|72.36|71.76|72.33|71.73|6
1738466860000|2025-02-02 03:27:40|72.36|71.76|72.43|71.83|72.44|71.84|72.36|71.76|7
1738466870000|2025-02-02 03:27:50|72.44|71.84|72.37|71.77|72.44|71.84|72.37|71.77|5
1738466880000|2025-02-02 03:28:00|72.36|71.76|72.36|71.76|72.36|71.76|72.35|71.75|3
1738466890000|2025-02-02 03:28:10|72.35|71.75|72.34|71.74|72.35|71.75|72.34|71.74|4
1738466900000|2025-02-02 03:28:20|72.35|71.75|72.32|71.72|72.35|71.75|72.32|71.72|4
1738466910000|2025-02-02 03:28:30|72.31|71.71|72.23|71.63|72.33|71.73|72.23|71.63|15
1738466920000|2025-02-02 03:28:40|72.24|71.64|72.25|71.65|72.25|71.65|72.2|71.6|13
1738466930000|2025-02-02 03:28:50|72.26|71.66|72.19|71.59|72.26|71.66|72.19|71.59|8
1738466940000|2025-02-02 03:29:00|72.21|71.61|72.18|71.58|72.22|71.62|72.18|71.58|9
1738466950000|2025-02-02 03:29:10|72.17|71.57|72.21|71.61|72.21|71.61|72.17|71.57|5
1738466970000|2025-02-02 03:29:30|72.51|71.91|72.52|71.92|72.53|71.93|72.51|71.91|4
1738466980000|2025-02-02 03:29:40|72.53|71.93|72.55|71.95|72.55|71.95|72.52|71.92|6
1738466990000|2025-02-02 03:29:50|72.58|71.98|72.44|71.84|72.58|71.98|72.44|71.84|13
1738467000000|2025-02-02 03:30:00|72.42|71.82|72.35|71.75|72.44|71.84|72.34|71.74|9
1738467010000|2025-02-02 03:30:10|72.34|71.74|72.27|71.67|72.34|71.74|72.26|71.66|11
1738467020000|2025-02-02 03:30:20|72.26|71.66|72.33|71.73|72.34|71.74|72.25|71.65|12
1738467030000|2025-02-02 03:30:30|72.34|71.74|72.33|71.73|72.37|71.77|72.33|71.73|14
1738467040000|2025-02-02 03:30:40|72.29|71.69|72.3|71.7|72.36|71.76|72.29|71.69|9
1738467050000|2025-02-02 03:30:50|72.28|71.68|72.17|71.57|72.28|71.68|72.17|71.57|11
1738467060000|2025-02-02 03:31:00|72.16|71.56|72.24|71.64|72.25|71.65|72.15|71.55|10
1738467070000|2025-02-02 03:31:10|72.25|71.65|72.26|71.66|72.27|71.67|72.25|71.65|6
1738467080000|2025-02-02 03:31:20|72.25|71.65|72.29|71.69|72.29|71.69|72.24|71.64|5
1738467090000|2025-02-02 03:31:30|72.3|71.7|72.44|71.84|72.44|71.84|72.3|71.7|17
1738467100000|2025-02-02 03:31:40|72.45|71.85|72.45|71.85|72.51|71.91|72.43|71.83|15
1738467110000|2025-02-02 03:31:50|72.43|71.83|72.44|71.84|72.45|71.85|72.42|71.82|7
1738467120000|2025-02-02 03:32:00|72.42|71.82|72.34|71.74|72.42|71.82|72.34|71.74|11
1738467130000|2025-02-02 03:32:10|72.36|71.76|72.5|71.9|72.5|71.9|72.36|71.76|14
1738467140000|2025-02-02 03:32:20|72.48|71.88|72.53|71.93|72.54|71.94|72.48|71.88|4
1738467160000|2025-02-02 03:32:40|72.68|72.08|72.66|72.06|72.68|72.08|72.63|72.03|7
1738467170000|2025-02-02 03:32:50|72.65|72.05|72.58|71.98|72.66|72.06|72.48|71.88|20
1738467180000|2025-02-02 03:33:00|72.6|72|72.49|71.89|72.6|72|72.49|71.89|14
1738467190000|2025-02-02 03:33:10|72.48|71.88|72.55|71.95|72.56|71.96|72.45|71.85|14
1738467200000|2025-02-02 03:33:20|72.62|72.02|72.56|71.96|72.65|72.05|72.56|71.96|10
1738467210000|2025-02-02 03:33:30|72.55|71.95|72.62|72.02|72.64|72.04|72.53|71.93|10
1738467220000|2025-02-02 03:33:40|72.63|72.03|72.62|72.02|72.63|72.03|72.54|71.94|13
1738467230000|2025-02-02 03:33:50|72.64|72.04|72.63|72.03|72.66|72.06|72.62|72.02|8
1738467240000|2025-02-02 03:34:00|72.65|72.05|72.58|71.98|72.65|72.05|72.58|71.98|9
1738467250000|2025-02-02 03:34:10|72.57|71.97|72.63|72.03|72.63|72.03|72.57|71.97|11
1738467260000|2025-02-02 03:34:20|72.62|72.02|72.53|71.93|72.62|72.02|72.46|71.86|11
1738467270000|2025-02-02 03:34:30|72.56|71.96|72.65|72.05|72.65|72.05|72.55|71.95|8
1738467280000|2025-02-02 03:34:40|72.64|72.04|72.45|71.85|72.64|72.04|72.45|71.85|12
1738467290000|2025-02-02 03:34:50|72.46|71.86|72.49|71.89|72.5|71.9|72.43|71.83|9
1738467300000|2025-02-02 03:35:00|72.48|71.88|72.64|72.04|72.64|72.04|72.48|71.88|9
1738467310000|2025-02-02 03:35:10|72.63|72.03|72.65|72.05|72.66|72.06|72.63|72.03|5
1738467320000|2025-02-02 03:35:20|72.64|72.04|72.62|72.02|72.64|72.04|72.57|71.97|16
1738467330000|2025-02-02 03:35:30|72.65|72.05|72.64|72.04|72.65|72.05|72.64|72.04|2
1738467340000|2025-02-02 03:35:40|72.65|72.05|72.64|72.04|72.65|72.05|72.64|72.04|2
1738467360000|2025-02-02 03:36:00|72.44|71.84|72.44|71.84|72.45|71.85|72.41|71.81|5
1738467370000|2025-02-02 03:36:10|72.47|71.87|72.57|71.97|72.61|72.01|72.46|71.86|12
1738467380000|2025-02-02 03:36:20|72.56|71.96|72.55|71.95|72.56|71.96|72.55|71.95|2
1738467390000|2025-02-02 03:36:30|72.53|71.93|72.46|71.86|72.53|71.93|72.46|71.86|8
1738467400000|2025-02-02 03:36:40|72.47|71.87|72.6|72|72.61|72.01|72.46|71.86|10
1738467410000|2025-02-02 03:36:50|72.58|71.98|72.63|72.03|72.63|72.03|72.56|71.96|8
1738467420000|2025-02-02 03:37:00|72.64|72.04|72.49|71.89|72.64|72.04|72.49|71.89|15
1738467430000|2025-02-02 03:37:10|72.48|71.88|72.54|71.94|72.56|71.96|72.47|71.87|9
1738467440000|2025-02-02 03:37:20|72.55|71.95|72.63|72.03|72.64|72.04|72.55|71.95|12
1738467450000|2025-02-02 03:37:30|72.64|72.04|72.55|71.95|72.68|72.08|72.55|71.95|11
1738467460000|2025-02-02 03:37:40|72.54|71.94|72.57|71.97|72.57|71.97|72.49|71.89|13
1738467470000|2025-02-02 03:37:50|72.58|71.98|72.68|72.08|72.71|72.11|72.58|71.98|13
1738467480000|2025-02-02 03:38:00|72.66|72.06|72.56|71.96|72.67|72.07|72.56|71.96|15
1738467490000|2025-02-02 03:38:10|72.55|71.95|72.68|72.08|72.68|72.08|72.55|71.95|15
1738467500000|2025-02-02 03:38:20|72.66|72.06|72.57|71.97|72.66|72.06|72.57|71.97|10
1738467510000|2025-02-02 03:38:30|72.58|71.98|72.61|72.01|72.67|72.07|72.56|71.96|11
1738467520000|2025-02-02 03:38:40|72.59|71.99|72.55|71.95|72.59|71.99|72.53|71.93|10
1738467530000|2025-02-02 03:38:50|72.56|71.96|72.55|71.95|72.58|71.98|72.55|71.95|6
1738467550000|2025-02-02 03:39:10|72.37|71.77|72.47|71.87|72.47|71.87|72.37|71.77|10
1738467560000|2025-02-02 03:39:20|72.45|71.85|72.46|71.86|72.49|71.89|72.45|71.85|11
1738467570000|2025-02-02 03:39:30|72.45|71.85|72.58|71.98|72.63|72.03|72.45|71.85|17
1738467580000|2025-02-02 03:39:40|72.6|72|72.58|71.98|72.66|72.06|72.58|71.98|12
1738467590000|2025-02-02 03:39:50|72.56|71.96|72.5|71.9|72.56|71.96|72.5|71.9|10
1738467600000|2025-02-02 03:40:00|72.49|71.89|72.45|71.85|72.51|71.91|72.45|71.85|12
1738467610000|2025-02-02 03:40:10|72.46|71.86|72.38|71.78|72.47|71.87|72.38|71.78|9
1738467620000|2025-02-02 03:40:20|72.42|71.82|72.37|71.77|72.43|71.83|72.37|71.77|14
1738467630000|2025-02-02 03:40:30|72.38|71.78|72.43|71.83|72.43|71.83|72.37|71.77|7
1738467640000|2025-02-02 03:40:40|72.41|71.81|72.36|71.76|72.45|71.85|72.36|71.76|10
1738467650000|2025-02-02 03:40:50|72.35|71.75|72.28|71.68|72.35|71.75|72.28|71.68|13
1738467660000|2025-02-02 03:41:00|72.27|71.67|72.32|71.72|72.33|71.73|72.27|71.67|7
1738467670000|2025-02-02 03:41:10|72.31|71.71|72.34|71.74|72.34|71.74|72.29|71.69|5
1738467680000|2025-02-02 03:41:20|72.35|71.75|72.35|71.75|72.36|71.76|72.34|71.74|13
1738467690000|2025-02-02 03:41:30|72.36|71.76|72.37|71.77|72.37|71.77|72.35|71.75|10
1738467700000|2025-02-02 03:41:40|72.38|71.78|72.56|71.96|72.56|71.96|72.38|71.78|7
1738467710000|2025-02-02 03:41:50|72.53|71.93|72.47|71.87|72.54|71.94|72.46|71.86|17
1738467720000|2025-02-02 03:42:00|72.48|71.88|72.54|71.94|72.54|71.94|72.48|71.88|18
1738467730000|2025-02-02 03:42:10|72.55|71.95|72.51|71.91|72.55|71.95|72.47|71.87|7
1738467750000|2025-02-02 03:42:30|72.53|71.93|72.54|71.94|72.55|71.95|72.48|71.88|8
1738467760000|2025-02-02 03:42:40|72.53|71.93|72.54|71.94|72.54|71.94|72.53|71.93|2
1738467770000|2025-02-02 03:42:50|72.53|71.93|72.48|71.88|72.54|71.94|72.48|71.88|6
1738467780000|2025-02-02 03:43:00|72.53|71.93|72.48|71.88|72.55|71.95|72.48|71.88|17
1738467790000|2025-02-02 03:43:10|72.52|71.92|72.53|71.93|72.59|71.99|72.51|71.91|16
1738467800000|2025-02-02 03:43:20|72.52|71.92|72.56|71.96|72.56|71.96|72.49|71.89|7
1738467810000|2025-02-02 03:43:30|72.57|71.97|72.47|71.87|72.57|71.97|72.47|71.87|15
1738467820000|2025-02-02 03:43:40|72.49|71.89|72.44|71.84|72.49|71.89|72.39|71.79|10
1738467830000|2025-02-02 03:43:50|72.45|71.85|72.4|71.8|72.45|71.85|72.37|71.77|10
1738467840000|2025-02-02 03:44:00|72.43|71.83|72.39|71.79|72.44|71.84|72.37|71.77|17
1738467850000|2025-02-02 03:44:10|72.36|71.76|72.34|71.74|72.37|71.77|72.32|71.72|8
1738467860000|2025-02-02 03:44:20|72.39|71.79|72.37|71.77|72.4|71.8|72.37|71.77|10
1738467870000|2025-02-02 03:44:30|72.36|71.76|72.37|71.77|72.4|71.8|72.35|71.75|12
1738467880000|2025-02-02 03:44:40|72.4|71.8|72.48|71.88|72.48|71.88|72.4|71.8|12
1738467890000|2025-02-02 03:44:50|72.49|71.89|72.55|71.95|72.55|71.95|72.48|71.88|11
1738467900000|2025-02-02 03:45:00|72.54|71.94|72.5|71.9|72.54|71.94|72.47|71.87|24
1738467910000|2025-02-02 03:45:10|72.49|71.89|72.45|71.85|72.52|71.92|72.42|71.82|13
1738467920000|2025-02-02 03:45:20|72.4|71.8|72.38|71.78|72.46|71.86|72.38|71.78|14
1738467940000|2025-02-02 03:45:40|72.42|71.82|72.47|71.87|72.47|71.87|72.42|71.82|2
1738467950000|2025-02-02 03:45:50|72.46|71.86|72.47|71.87|72.47|71.87|72.45|71.85|4
1738467960000|2025-02-02 03:46:00|72.53|71.93|72.55|71.95|72.57|71.97|72.49|71.89|11
1738467970000|2025-02-02 03:46:10|72.54|71.94|72.57|71.97|72.57|71.97|72.54|71.94|6
1738467980000|2025-02-02 03:46:20|72.55|71.95|72.55|71.95|72.59|71.99|72.55|71.95|9
1738467990000|2025-02-02 03:46:30|72.54|71.94|72.64|72.04|72.64|72.04|72.49|71.89|15
1738468000000|2025-02-02 03:46:40|72.65|72.05|72.67|72.07|72.67|72.07|72.64|72.04|4
1738468010000|2025-02-02 03:46:50|72.66|72.06|72.65|72.05|72.66|72.06|72.58|71.98|14
1738468020000|2025-02-02 03:47:00|72.66|72.06|72.8|72.2|72.8|72.2|72.66|72.06|11
1738468030000|2025-02-02 03:47:10|72.81|72.21|72.84|72.24|72.85|72.25|72.78|72.18|11
1738468040000|2025-02-02 03:47:20|72.85|72.25|72.78|72.18|72.87|72.27|72.75|72.15|12
1738468050000|2025-02-02 03:47:30|72.77|72.17|72.75|72.15|72.77|72.17|72.75|72.15|5
1738468060000|2025-02-02 03:47:40|72.77|72.17|72.87|72.27|72.88|72.28|72.77|72.17|9
1738468070000|2025-02-02 03:47:50|72.88|72.28|72.94|72.34|72.95|72.35|72.88|72.28|11
1738468080000|2025-02-02 03:48:00|72.89|72.29|72.95|72.35|72.95|72.35|72.87|72.27|7
1738468090000|2025-02-02 03:48:10|72.96|72.36|72.95|72.35|72.97|72.37|72.95|72.35|4
1738468100000|2025-02-02 03:48:20|72.96|72.36|72.95|72.35|72.96|72.36|72.95|72.35|2
1738468110000|2025-02-02 03:48:30|72.96|72.36|72.91|72.31|72.96|72.36|72.91|72.31|5
1738468120000|2025-02-02 03:48:40|72.92|72.32|72.91|72.31|72.92|72.32|72.9|72.3|3
1738468140000|2025-02-02 03:49:00|72.77|72.17|72.76|72.16|72.77|72.17|72.73|72.13|4
1738468150000|2025-02-02 03:49:10|72.75|72.15|72.8|72.2|72.82|72.22|72.75|72.15|7
1738468160000|2025-02-02 03:49:20|72.79|72.19|72.87|72.27|72.87|72.27|72.79|72.19|11
1738468170000|2025-02-02 03:49:30|72.86|72.26|72.86|72.26|72.87|72.27|72.85|72.25|7
1738468180000|2025-02-02 03:49:40|72.85|72.25|72.84|72.24|72.86|72.26|72.84|72.24|6
1738468190000|2025-02-02 03:49:50|72.83|72.23|72.77|72.17|72.85|72.25|72.77|72.17|12
1738468200000|2025-02-02 03:50:00|72.75|72.15|72.73|72.13|72.75|72.15|72.69|72.09|8
1738468210000|2025-02-02 03:50:10|72.71|72.11|72.78|72.18|72.78|72.18|72.71|72.11|9
1738468220000|2025-02-02 03:50:20|72.77|72.17|72.8|72.2|72.81|72.21|72.77|72.17|10
1738468230000|2025-02-02 03:50:30|72.79|72.19|72.77|72.17|72.81|72.21|72.77|72.17|7
1738468240000|2025-02-02 03:50:40|72.8|72.2|72.8|72.2|72.85|72.25|72.79|72.19|12
1738468250000|2025-02-02 03:50:50|72.81|72.21|72.82|72.22|72.87|72.27|72.79|72.19|12
1738468260000|2025-02-02 03:51:00|72.81|72.21|72.88|72.28|72.88|72.28|72.8|72.2|10
1738468270000|2025-02-02 03:51:10|72.87|72.27|72.85|72.25|72.87|72.27|72.84|72.24|6
1738468280000|2025-02-02 03:51:20|72.82|72.22|72.83|72.23|72.84|72.24|72.82|72.22|3
1738468290000|2025-02-02 03:51:30|72.84|72.24|72.76|72.16|72.86|72.26|72.76|72.16|11
1738468300000|2025-02-02 03:51:40|72.77|72.17|72.78|72.18|72.78|72.18|72.77|72.17|2
1738468310000|2025-02-02 03:51:50|72.79|72.19|72.81|72.21|72.85|72.25|72.79|72.19|10
1738468330000|2025-02-02 03:52:10|72.7|72.1|72.69|72.09|72.72|72.12|72.67|72.07|10
1738468340000|2025-02-02 03:52:20|72.72|72.12|72.68|72.08|72.72|72.12|72.66|72.06|8
1738468350000|2025-02-02 03:52:30|72.65|72.05|72.7|72.1|72.7|72.1|72.65|72.05|8
1738468360000|2025-02-02 03:52:40|72.69|72.09|72.75|72.15|72.76|72.16|72.69|72.09|8
1738468370000|2025-02-02 03:52:50|72.74|72.14|72.74|72.14|72.74|72.14|72.73|72.13|3
1738468380000|2025-02-02 03:53:00|72.71|72.11|72.84|72.24|72.84|72.24|72.71|72.11|6
1738468390000|2025-02-02 03:53:10|72.83|72.23|72.84|72.24|72.85|72.25|72.83|72.23|3
1738468400000|2025-02-02 03:53:20|72.81|72.21|72.79|72.19|72.81|72.21|72.76|72.16|14
1738468410000|2025-02-02 03:53:30|72.8|72.2|72.78|72.18|72.8|72.2|72.75|72.15|8
1738468420000|2025-02-02 03:53:40|72.79|72.19|72.73|72.13|72.79|72.19|72.7|72.1|10
1738468430000|2025-02-02 03:53:50|72.72|72.12|72.7|72.1|72.72|72.12|72.69|72.09|8
1738468440000|2025-02-02 03:54:00|72.69|72.09|72.66|72.06|72.69|72.09|72.66|72.06|7
1738468450000|2025-02-02 03:54:10|72.68|72.08|72.68|72.08|72.68|72.08|72.68|72.08|1
1738468470000|2025-02-02 03:54:30|72.67|72.07|72.66|72.06|72.67|72.07|72.6|72|10
1738468480000|2025-02-02 03:54:40|72.65|72.05|72.6|72|72.66|72.06|72.6|72|10
1738468490000|2025-02-02 03:54:50|72.61|72.01|72.59|71.99|72.61|72.01|72.59|71.99|3
1738468500000|2025-02-02 03:55:00|72.58|71.98|72.51|71.91|72.58|71.98|72.5|71.9|9
1738468510000|2025-02-02 03:55:10|72.52|71.92|72.51|71.91|72.52|71.92|72.51|71.91|2
1738468530000|2025-02-02 03:55:30|72.47|71.87|72.47|71.87|72.47|71.87|72.47|71.87|1
1738468540000|2025-02-02 03:55:40|72.46|71.86|72.46|71.86|72.47|71.87|72.42|71.82|5
1738468550000|2025-02-02 03:55:50|72.44|71.84|72.39|71.79|72.44|71.84|72.39|71.79|9
1738468560000|2025-02-02 03:56:00|72.38|71.78|72.32|71.72|72.38|71.78|72.28|71.68|18
1738468570000|2025-02-02 03:56:10|72.31|71.71|72.3|71.7|72.32|71.72|72.29|71.69|13
1738468580000|2025-02-02 03:56:20|72.29|71.69|72.22|71.62|72.29|71.69|72.22|71.62|9
1738468590000|2025-02-02 03:56:30|72.21|71.61|72.21|71.61|72.23|71.63|72.21|71.61|6
1738468600000|2025-02-02 03:56:40|72.22|71.62|72.29|71.69|72.3|71.7|72.21|71.61|13
1738468610000|2025-02-02 03:56:50|72.24|71.64|72.27|71.67|72.28|71.68|72.24|71.64|7
1738468620000|2025-02-02 03:57:00|72.26|71.66|72.3|71.7|72.39|71.79|72.26|71.66|18
1738468630000|2025-02-02 03:57:10|72.29|71.69|72.19|71.59|72.29|71.69|72.19|71.59|11
1738468640000|2025-02-02 03:57:20|72.23|71.63|72.2|71.6|72.23|71.63|72.14|71.54|16
1738468650000|2025-02-02 03:57:30|72.23|71.63|72.2|71.6|72.23|71.63|72.17|71.57|9
1738468660000|2025-02-02 03:57:40|72.23|71.63|72.19|71.59|72.24|71.64|72.17|71.57|9
1738468670000|2025-02-02 03:57:50|72.18|71.58|72.18|71.58|72.21|71.61|72.18|71.58|6
1738468680000|2025-02-02 03:58:00|72.19|71.59|72.18|71.58|72.19|71.59|72.18|71.58|6
1738468690000|2025-02-02 03:58:10|72.2|71.6|72.18|71.58|72.2|71.6|72.18|71.58|3
1738468700000|2025-02-02 03:58:20|72.19|71.59|72.19|71.59|72.26|71.66|72.19|71.59|7
1738468720000|2025-02-02 03:58:40|72.21|71.61|72.2|71.6|72.21|71.61|72.2|71.6|2
1738468730000|2025-02-02 03:58:50|72.19|71.59|72.18|71.58|72.2|71.6|72.18|71.58|4
1738468740000|2025-02-02 03:59:00|72.14|71.54|72.17|71.57|72.18|71.58|72.14|71.54|4
1738468750000|2025-02-02 03:59:10|72.16|71.56|72.17|71.57|72.19|71.59|72.16|71.56|5
1738468760000|2025-02-02 03:59:20|72.24|71.64|72.2|71.6|72.24|71.64|72.2|71.6|8
1738468770000|2025-02-02 03:59:30|72.24|71.64|72.26|71.66|72.26|71.66|72.2|71.6|16
1738468780000|2025-02-02 03:59:40|72.25|71.65|72.26|71.66|72.35|71.75|72.25|71.65|14
1738468790000|2025-02-02 03:59:50|72.25|71.65|72.24|71.64|72.25|71.65|72.19|71.59|12
1738468800000|2025-02-02 04:00:00|72.22|71.62|72.16|71.56|72.26|71.66|72.15|71.55|12
1738468810000|2025-02-02 04:00:10|72.14|71.54|72.11|71.51|72.14|71.54|72.11|71.51|4
1738468820000|2025-02-02 04:00:20|72.06|71.46|72.07|71.47|72.07|71.47|72.06|71.46|2
1738468830000|2025-02-02 04:00:30|72.06|71.46|72.03|71.43|72.07|71.47|72.01|71.41|10
1738468840000|2025-02-02 04:00:40|72.05|71.45|71.94|71.34|72.05|71.45|71.93|71.33|12
1738468850000|2025-02-02 04:00:50|71.93|71.33|71.96|71.36|71.96|71.36|71.93|71.33|12
1738468860000|2025-02-02 04:01:00|71.95|71.35|71.93|71.33|71.97|71.37|71.93|71.33|15
1738468870000|2025-02-02 04:01:10|71.95|71.35|72|71.4|72|71.4|71.94|71.34|9
1738468880000|2025-02-02 04:01:20|72.06|71.46|72.14|71.54|72.14|71.54|72.06|71.46|13
1738468890000|2025-02-02 04:01:30|72.15|71.55|72.17|71.57|72.2|71.6|72.15|71.55|7
1738468900000|2025-02-02 04:01:40|72.18|71.58|72.18|71.58|72.18|71.58|72.16|71.56|4
1738468920000|2025-02-02 04:02:00|72.27|71.67|72.25|71.65|72.29|71.69|72.24|71.64|11
1738468930000|2025-02-02 04:02:10|72.24|71.64|72.26|71.66|72.26|71.66|72.18|71.58|11
1738468940000|2025-02-02 04:02:20|72.27|71.67|72.26|71.66|72.27|71.67|72.18|71.58|10
1738468950000|2025-02-02 04:02:30|72.24|71.64|72.24|71.64|72.24|71.64|72.14|71.54|17
1738468960000|2025-02-02 04:02:40|72.23|71.63|72.19|71.59|72.23|71.63|72.18|71.58|5
1738468970000|2025-02-02 04:02:50|72.17|71.57|72.12|71.52|72.17|71.57|72.12|71.52|10
1738468980000|2025-02-02 04:03:00|72.06|71.46|72.11|71.51|72.11|71.51|72.06|71.46|5
1738468990000|2025-02-02 04:03:10|72.14|71.54|72.15|71.55|72.16|71.56|72.13|71.53|8
1738469000000|2025-02-02 04:03:20|72.13|71.53|72.12|71.52|72.13|71.53|72.09|71.49|8
1738469010000|2025-02-02 04:03:30|72.14|71.54|72.11|71.51|72.18|71.58|72.08|71.48|11
1738469020000|2025-02-02 04:03:40|72.14|71.54|72.11|71.51|72.17|71.57|72.11|71.51|6
1738469030000|2025-02-02 04:03:50|72.1|71.5|72.07|71.47|72.1|71.5|72.06|71.46|8
1738469040000|2025-02-02 04:04:00|72.06|71.46|71.98|71.38|72.06|71.46|71.96|71.36|11
1738469050000|2025-02-02 04:04:10|71.99|71.39|71.97|71.37|71.99|71.39|71.96|71.36|6
1738469060000|2025-02-02 04:04:20|71.96|71.36|71.93|71.33|71.96|71.36|71.93|71.33|4
1738469070000|2025-02-02 04:04:30|71.92|71.32|71.89|71.29|71.93|71.33|71.89|71.29|6
1738469080000|2025-02-02 04:04:40|71.85|71.25|71.82|71.22|71.86|71.26|71.8|71.2|9
1738469090000|2025-02-02 04:04:50|71.83|71.23|71.84|71.24|71.86|71.26|71.82|71.22|7
1738469100000|2025-02-02 04:05:00|71.83|71.23|71.81|71.21|71.83|71.23|71.81|71.21|4
1738469120000|2025-02-02 04:05:20|71.91|71.31|72.01|71.41|72.01|71.41|71.89|71.29|12
1738469130000|2025-02-02 04:05:30|72.03|71.43|72.07|71.47|72.15|71.55|72.03|71.43|12
1738469140000|2025-02-02 04:05:40|72.06|71.46|72.05|71.45|72.07|71.47|72.05|71.45|3
1738469150000|2025-02-02 04:05:50|72.04|71.44|71.97|71.37|72.05|71.45|71.96|71.36|13
1738469160000|2025-02-02 04:06:00|71.98|71.38|72.07|71.47|72.07|71.47|71.98|71.38|8
1738469170000|2025-02-02 04:06:10|72.06|71.46|72|71.4|72.06|71.46|72|71.4|9
1738469180000|2025-02-02 04:06:20|71.98|71.38|71.97|71.37|71.98|71.38|71.97|71.37|2
1738469190000|2025-02-02 04:06:30|71.99|71.39|72.12|71.52|72.12|71.52|71.99|71.39|12
1738469200000|2025-02-02 04:06:40|72.11|71.51|72.17|71.57|72.18|71.58|72.11|71.51|6
1738469210000|2025-02-02 04:06:50|72.18|71.58|72.18|71.58|72.2|71.6|72.15|71.55|8
1738469220000|2025-02-02 04:07:00|72.2|71.6|72.28|71.68|72.29|71.69|72.19|71.59|9
1738469230000|2025-02-02 04:07:10|72.27|71.67|72.29|71.69|72.29|71.69|72.2|71.6|8
1738469240000|2025-02-02 04:07:20|72.27|71.67|72.4|71.8|72.43|71.83|72.27|71.67|8
1738469250000|2025-02-02 04:07:30|72.39|71.79|72.51|71.91|72.51|71.91|72.36|71.76|13
1738469260000|2025-02-02 04:07:40|72.52|71.92|72.46|71.86|72.55|71.95|72.46|71.86|8
1738469270000|2025-02-02 04:07:50|72.48|71.88|72.52|71.92|72.52|71.92|72.47|71.87|10
1738469280000|2025-02-02 04:08:00|72.51|71.91|72.54|71.94|72.55|71.95|72.48|71.88|14
1738469290000|2025-02-02 04:08:10|72.55|71.95|72.57|71.97|72.58|71.98|72.55|71.95|4
1738469310000|2025-02-02 04:08:30|72.6|72|72.57|71.97|72.6|72|72.57|71.97|7
1738469320000|2025-02-02 04:08:40|72.61|72.01|72.65|72.05|72.66|72.06|72.61|72.01|9
1738469330000|2025-02-02 04:08:50|72.66|72.06|72.65|72.05|72.67|72.07|72.64|72.04|7
1738469340000|2025-02-02 04:09:00|72.64|72.04|72.59|71.99|72.65|72.05|72.59|71.99|11
1738469350000|2025-02-02 04:09:10|72.58|71.98|72.57|71.97|72.58|71.98|72.56|71.96|3
1738469360000|2025-02-02 04:09:20|72.56|71.96|72.64|72.04|72.64|72.04|72.56|71.96|11
1738469370000|2025-02-02 04:09:30|72.65|72.05|72.68|72.08|72.68|72.08|72.64|72.04|11
1738469380000|2025-02-02 04:09:40|72.66|72.06|72.73|72.13|72.73|72.13|72.66|72.06|10
1738469390000|2025-02-02 04:09:50|72.71|72.11|72.72|72.12|72.73|72.13|72.68|72.08|10
1738469400000|2025-02-02 04:10:00|72.73|72.13|72.7|72.1|72.74|72.14|72.7|72.1|8
1738469410000|2025-02-02 04:10:10|72.72|72.12|72.67|72.07|72.72|72.12|72.67|72.07|6
1738469420000|2025-02-02 04:10:20|72.62|72.02|72.53|71.93|72.62|72.02|72.52|71.92|12
1738469430000|2025-02-02 04:10:30|72.52|71.92|72.58|71.98|72.58|71.98|72.51|71.91|11
1738469440000|2025-02-02 04:10:40|72.59|71.99|72.59|71.99|72.61|72.01|72.58|71.98|8
1738469450000|2025-02-02 04:10:50|72.58|71.98|72.59|71.99|72.61|72.01|72.57|71.97|9
1738469460000|2025-02-02 04:11:00|72.6|72|72.65|72.05|72.67|72.07|72.59|71.99|17
1738469470000|2025-02-02 04:11:10|72.64|72.04|72.54|71.94|72.64|72.04|72.54|71.94|12
1738469480000|2025-02-02 04:11:20|72.53|71.93|72.59|71.99|72.59|71.99|72.53|71.93|4
1738469490000|2025-02-02 04:11:30|72.58|71.98|72.6|72|72.62|72.02|72.58|71.98|7
1738469510000|2025-02-02 04:11:50|72.68|72.08|72.64|72.04|72.69|72.09|72.64|72.04|7
1738469520000|2025-02-02 04:12:00|72.63|72.03|72.66|72.06|72.66|72.06|72.6|72|13
1738469530000|2025-02-02 04:12:10|72.67|72.07|72.76|72.16|72.76|72.16|72.67|72.07|12
1738469540000|2025-02-02 04:12:20|72.75|72.15|72.78|72.18|72.78|72.18|72.75|72.15|3
1738469560000|2025-02-02 04:12:40|72.76|72.16|72.78|72.18|72.79|72.19|72.76|72.16|5
1738469570000|2025-02-02 04:12:50|72.79|72.19|72.69|72.09|72.79|72.19|72.69|72.09|8
1738469580000|2025-02-02 04:13:00|72.67|72.07|72.65|72.05|72.69|72.09|72.65|72.05|8
1738469590000|2025-02-02 04:13:10|72.64|72.04|72.75|72.15|72.75|72.15|72.64|72.04|8
1738469600000|2025-02-02 04:13:20|72.76|72.16|72.79|72.19|72.79|72.19|72.75|72.15|6
1738469610000|2025-02-02 04:13:30|72.78|72.18|72.79|72.19|72.79|72.19|72.77|72.17|6
1738469620000|2025-02-02 04:13:40|72.78|72.18|72.78|72.18|72.79|72.19|72.78|72.18|3
1738469630000|2025-02-02 04:13:50|72.83|72.23|72.82|72.22|72.85|72.25|72.81|72.21|6
1738469640000|2025-02-02 04:14:00|72.84|72.24|72.81|72.21|72.84|72.24|72.78|72.18|11
1738469650000|2025-02-02 04:14:10|72.8|72.2|72.77|72.17|72.81|72.21|72.77|72.17|12
1738469660000|2025-02-02 04:14:20|72.76|72.16|72.76|72.16|72.77|72.17|72.76|72.16|7
1738469670000|2025-02-02 04:14:30|72.77|72.17|72.79|72.19|72.85|72.25|72.77|72.17|15
1738469680000|2025-02-02 04:14:40|72.8|72.2|72.78|72.18|72.8|72.2|72.78|72.18|3
1738469700000|2025-02-02 04:15:00|72.7|72.1|72.68|72.08|72.7|72.1|72.68|72.08|5
1738469710000|2025-02-02 04:15:10|72.69|72.09|72.75|72.15|72.76|72.16|72.69|72.09|16
1738469720000|2025-02-02 04:15:20|72.73|72.13|72.76|72.16|72.77|72.17|72.7|72.1|9
1738469730000|2025-02-02 04:15:30|72.75|72.15|72.76|72.16|72.78|72.18|72.74|72.14|11
1738469740000|2025-02-02 04:15:40|72.75|72.15|72.74|72.14|72.77|72.17|72.74|72.14|5
1738469750000|2025-02-02 04:15:50|72.73|72.13|72.69|72.09|72.73|72.13|72.68|72.08|8
1738469760000|2025-02-02 04:16:00|72.7|72.1|72.59|71.99|72.7|72.1|72.59|71.99|13
1738469770000|2025-02-02 04:16:10|72.6|72|72.59|71.99|72.61|72.01|72.58|71.98|12
1738469780000|2025-02-02 04:16:20|72.58|71.98|72.58|71.98|72.58|71.98|72.57|71.97|5
1738469790000|2025-02-02 04:16:30|72.59|71.99|72.6|72|72.66|72.06|72.59|71.99|8
1738469800000|2025-02-02 04:16:40|72.58|71.98|72.56|71.96|72.58|71.98|72.52|71.92|10
1738469810000|2025-02-02 04:16:50|72.57|71.97|72.53|71.93|72.57|71.97|72.5|71.9|21
1738469820000|2025-02-02 04:17:00|72.55|71.95|72.49|71.89|72.55|71.95|72.49|71.89|7
1738469830000|2025-02-02 04:17:10|72.5|71.9|72.5|71.9|72.55|71.95|72.49|71.89|12
1738469840000|2025-02-02 04:17:20|72.49|71.89|72.47|71.87|72.49|71.89|72.47|71.87|3
1738469850000|2025-02-02 04:17:30|72.48|71.88|72.54|71.94|72.56|71.96|72.48|71.88|12
1738469860000|2025-02-02 04:17:40|72.55|71.95|72.56|71.96|72.56|71.96|72.51|71.91|13
1738469870000|2025-02-02 04:17:50|72.57|71.97|72.57|71.97|72.59|71.99|72.57|71.97|10
1738469880000|2025-02-02 04:18:00|72.59|71.99|72.57|71.97|72.59|71.99|72.57|71.97|3
1738469900000|2025-02-02 04:18:20|72.58|71.98|72.61|72.01|72.61|72.01|72.58|71.98|5
1738469910000|2025-02-02 04:18:30|72.62|72.02|72.64|72.04|72.65|72.05|72.58|71.98|9
1738469920000|2025-02-02 04:18:40|72.62|72.02|72.66|72.06|72.66|72.06|72.57|71.97|9
1738469930000|2025-02-02 04:18:50|72.65|72.05|72.66|72.06|72.66|72.06|72.65|72.05|2
1738469940000|2025-02-02 04:19:00|72.67|72.07|72.62|72.02|72.67|72.07|72.62|72.02|3
1738469950000|2025-02-02 04:19:10|72.61|72.01|72.5|71.9|72.61|72.01|72.49|71.89|11
1738469960000|2025-02-02 04:19:20|72.49|71.89|72.57|71.97|72.57|71.97|72.48|71.88|5
1738469970000|2025-02-02 04:19:30|72.56|71.96|72.57|71.97|72.58|71.98|72.55|71.95|11
1738469980000|2025-02-02 04:19:40|72.56|71.96|72.55|71.95|72.56|71.96|72.53|71.93|7
1738469990000|2025-02-02 04:19:50|72.56|71.96|72.54|71.94|72.57|71.97|72.54|71.94|5
1738470000000|2025-02-02 04:20:00|72.55|71.95|72.57|71.97|72.58|71.98|72.53|71.93|10
1738470010000|2025-02-02 04:20:10|72.56|71.96|72.55|71.95|72.58|71.98|72.55|71.95|5
1738470020000|2025-02-02 04:20:20|72.56|71.96|72.52|71.92|72.56|71.96|72.48|71.88|11
1738470030000|2025-02-02 04:20:30|72.51|71.91|72.45|71.85|72.54|71.94|72.43|71.83|12
1738470040000|2025-02-02 04:20:40|72.43|71.83|72.47|71.87|72.49|71.89|72.43|71.83|12
1738470050000|2025-02-02 04:20:50|72.45|71.85|72.45|71.85|72.46|71.86|72.45|71.85|5
1738470060000|2025-02-02 04:21:00|72.47|71.87|72.47|71.87|72.49|71.89|72.47|71.87|6
1738470070000|2025-02-02 04:21:10|72.48|71.88|72.52|71.92|72.52|71.92|72.47|71.87|3
1738470090000|2025-02-02 04:21:30|72.55|71.95|72.55|71.95|72.55|71.95|72.55|71.95|1
1738470100000|2025-02-02 04:21:40|72.56|71.96|72.57|71.97|72.57|71.97|72.56|71.96|2
1738470110000|2025-02-02 04:21:50|72.56|71.96|72.55|71.95|72.57|71.97|72.54|71.94|6
1738470120000|2025-02-02 04:22:00|72.56|71.96|72.67|72.07|72.67|72.07|72.56|71.96|12
1738470130000|2025-02-02 04:22:10|72.64|72.04|72.68|72.08|72.68|72.08|72.64|72.04|3
1738470140000|2025-02-02 04:22:20|72.69|72.09|72.66|72.06|72.72|72.12|72.65|72.05|10
1738470150000|2025-02-02 04:22:30|72.7|72.1|72.74|72.14|72.74|72.14|72.7|72.1|4
1738470160000|2025-02-02 04:22:40|72.73|72.13|72.73|72.13|72.73|72.13|72.72|72.12|5
1738470170000|2025-02-02 04:22:50|72.74|72.14|72.74|72.14|72.74|72.14|72.74|72.14|1
1738470180000|2025-02-02 04:23:00|72.76|72.16|72.96|72.36|72.96|72.36|72.76|72.16|12
1738470190000|2025-02-02 04:23:10|72.98|72.38|72.94|72.34|73.02|72.42|72.93|72.33|10
1738470200000|2025-02-02 04:23:20|72.92|72.32|72.92|72.32|72.93|72.33|72.92|72.32|3
1738470210000|2025-02-02 04:23:30|72.94|72.34|72.93|72.33|72.94|72.34|72.93|72.33|2
1738470220000|2025-02-02 04:23:40|72.92|72.32|72.93|72.33|72.94|72.34|72.92|72.32|4
1738470230000|2025-02-02 04:23:50|72.94|72.34|72.94|72.34|72.95|72.35|72.93|72.33|7
1738470240000|2025-02-02 04:24:00|72.95|72.35|72.89|72.29|72.95|72.35|72.86|72.26|9
1738470250000|2025-02-02 04:24:10|72.9|72.3|72.87|72.27|72.92|72.32|72.87|72.27|7
1738470260000|2025-02-02 04:24:20|72.88|72.28|72.81|72.21|72.88|72.28|72.78|72.18|11
1738470270000|2025-02-02 04:24:30|72.83|72.23|72.83|72.23|72.83|72.23|72.83|72.23|1
1738470290000|2025-02-02 04:24:50|72.85|72.25|72.84|72.24|72.85|72.25|72.84|72.24|2
1738470300000|2025-02-02 04:25:00|72.89|72.29|72.89|72.29|72.92|72.32|72.87|72.27|10
1738470310000|2025-02-02 04:25:10|72.9|72.3|72.95|72.35|72.95|72.35|72.9|72.3|7
1738470320000|2025-02-02 04:25:20|72.96|72.36|72.97|72.37|72.97|72.37|72.96|72.36|2
1738470330000|2025-02-02 04:25:30|72.98|72.38|73.01|72.41|73.02|72.42|72.97|72.37|16
1738470340000|2025-02-02 04:25:40|73.02|72.42|73.05|72.45|73.05|72.45|73.01|72.41|5
1738470350000|2025-02-02 04:25:50|73.04|72.44|73.02|72.42|73.06|72.46|73.02|72.42|5
1738470360000|2025-02-02 04:26:00|73.03|72.43|72.97|72.37|73.03|72.43|72.97|72.37|6
1738470380000|2025-02-02 04:26:20|72.96|72.36|72.96|72.36|72.96|72.36|72.96|72.36|1
1738470390000|2025-02-02 04:26:30|72.97|72.37|73|72.4|73.01|72.41|72.93|72.33|15
1738470400000|2025-02-02 04:26:40|72.99|72.39|72.97|72.37|72.99|72.39|72.97|72.37|3
1738470410000|2025-02-02 04:26:50|72.98|72.38|72.97|72.37|72.98|72.38|72.97|72.37|4
1738470420000|2025-02-02 04:27:00|72.98|72.38|72.95|72.35|72.98|72.38|72.95|72.35|5
1738470430000|2025-02-02 04:27:10|72.94|72.34|72.97|72.37|72.97|72.37|72.94|72.34|2
1738470440000|2025-02-02 04:27:20|72.98|72.38|72.98|72.38|72.98|72.38|72.98|72.38|1
1738470450000|2025-02-02 04:27:30|72.99|72.39|73.01|72.41|73.04|72.44|72.98|72.38|6
1738470460000|2025-02-02 04:27:40|73|72.4|72.96|72.36|73|72.4|72.95|72.35|11
1738470480000|2025-02-02 04:28:00|72.87|72.27|72.81|72.21|72.88|72.28|72.81|72.21|10
1738470490000|2025-02-02 04:28:10|72.79|72.19|72.81|72.21|72.83|72.23|72.79|72.19|10
1738470500000|2025-02-02 04:28:20|72.8|72.2|72.8|72.2|72.81|72.21|72.79|72.19|6
1738470510000|2025-02-02 04:28:30|72.79|72.19|72.78|72.18|72.79|72.19|72.77|72.17|6
1738470520000|2025-02-02 04:28:40|72.77|72.17|72.78|72.18|72.78|72.18|72.77|72.17|2
1738470530000|2025-02-02 04:28:50|72.79|72.19|72.79|72.19|72.79|72.19|72.79|72.19|1
1738470540000|2025-02-02 04:29:00|72.78|72.18|72.82|72.22|72.86|72.26|72.78|72.18|13
1738470550000|2025-02-02 04:29:10|72.81|72.21|72.85|72.25|72.85|72.25|72.81|72.21|2
1738470560000|2025-02-02 04:29:20|72.84|72.24|72.88|72.28|72.89|72.29|72.84|72.24|7
1738470580000|2025-02-02 04:29:40|72.87|72.27|72.87|72.27|72.88|72.28|72.87|72.27|3
1738470590000|2025-02-02 04:29:50|72.88|72.28|72.87|72.27|72.88|72.28|72.87|72.27|2
1738470600000|2025-02-02 04:30:00|72.85|72.25|72.78|72.18|72.85|72.25|72.78|72.18|8
1738470610000|2025-02-02 04:30:10|72.75|72.15|72.73|72.13|72.78|72.18|72.72|72.12|10
1738470620000|2025-02-02 04:30:20|72.75|72.15|72.7|72.1|72.75|72.15|72.68|72.08|9
1738470630000|2025-02-02 04:30:30|72.69|72.09|72.63|72.03|72.69|72.09|72.6|72|11
1738470640000|2025-02-02 04:30:40|72.62|72.02|72.62|72.02|72.7|72.1|72.62|72.02|13
1738470650000|2025-02-02 04:30:50|72.68|72.08|72.72|72.12|72.72|72.12|72.68|72.08|4
1738470660000|2025-02-02 04:31:00|72.76|72.16|72.76|72.16|72.76|72.16|72.76|72.16|1
1738470680000|2025-02-02 04:31:20|72.85|72.25|72.88|72.28|72.88|72.28|72.85|72.25|4
1738470690000|2025-02-02 04:31:30|72.89|72.29|72.88|72.28|72.91|72.31|72.88|72.28|5
1738470700000|2025-02-02 04:31:40|72.89|72.29|72.89|72.29|72.89|72.29|72.88|72.28|3
1738470710000|2025-02-02 04:31:50|72.88|72.28|72.89|72.29|72.89|72.29|72.87|72.27|4
1738470720000|2025-02-02 04:32:00|72.88|72.28|72.87|72.27|72.88|72.28|72.87|72.27|2
1738470730000|2025-02-02 04:32:10|72.92|72.32|72.89|72.29|72.94|72.34|72.89|72.29|6
1738470740000|2025-02-02 04:32:20|72.88|72.28|72.77|72.17|72.88|72.28|72.77|72.17|11
1738470750000|2025-02-02 04:32:30|72.75|72.15|72.78|72.18|72.79|72.19|72.75|72.15|5
1738470760000|2025-02-02 04:32:40|72.8|72.2|72.79|72.19|72.84|72.24|72.79|72.19|8
1738470770000|2025-02-02 04:32:50|72.77|72.17|72.78|72.18|72.78|72.18|72.77|72.17|4
1738470780000|2025-02-02 04:33:00|72.79|72.19|72.73|72.13|72.79|72.19|72.73|72.13|4
1738470790000|2025-02-02 04:33:10|72.72|72.12|72.77|72.17|72.77|72.17|72.71|72.11|6
1738470800000|2025-02-02 04:33:20|72.78|72.18|72.79|72.19|72.79|72.19|72.78|72.18|2
1738470810000|2025-02-02 04:33:30|72.78|72.18|72.85|72.25|72.87|72.27|72.78|72.18|8
1738470820000|2025-02-02 04:33:40|72.86|72.26|72.88|72.28|72.89|72.29|72.86|72.26|4
1738470830000|2025-02-02 04:33:50|72.89|72.29|72.89|72.29|72.89|72.29|72.89|72.29|1
1738470840000|2025-02-02 04:34:00|72.88|72.28|72.87|72.27|72.88|72.28|72.87|72.27|2
1738470850000|2025-02-02 04:34:10|72.89|72.29|72.87|72.27|72.89|72.29|72.87|72.27|3
1738470860000|2025-02-02 04:34:20|72.88|72.28|72.88|72.28|72.88|72.28|72.88|72.28|1
1738470880000|2025-02-02 04:34:40|72.78|72.18|72.72|72.12|72.78|72.18|72.71|72.11|4
1738470890000|2025-02-02 04:34:50|72.73|72.13|72.73|72.13|72.75|72.15|72.72|72.12|6
1738470900000|2025-02-02 04:35:00|72.72|72.12|72.69|72.09|72.73|72.13|72.69|72.09|4
1738470910000|2025-02-02 04:35:10|72.63|72.03|72.61|72.01|72.66|72.06|72.6|72|11
1738470920000|2025-02-02 04:35:20|72.6|72|72.6|72|72.6|72|72.59|71.99|3
1738470930000|2025-02-02 04:35:30|72.63|72.03|72.66|72.06|72.67|72.07|72.62|72.02|12
1738470940000|2025-02-02 04:35:40|72.68|72.08|72.68|72.08|72.69|72.09|72.68|72.08|3
1738470950000|2025-02-02 04:35:50|72.69|72.09|72.6|72|72.69|72.09|72.6|72|12
1738470960000|2025-02-02 04:36:00|72.63|72.03|72.6|72|72.63|72.03|72.6|72|6
1738470970000|2025-02-02 04:36:10|72.59|71.99|72.58|71.98|72.6|72|72.58|71.98|10
1738470980000|2025-02-02 04:36:20|72.6|72|72.59|71.99|72.6|72|72.59|71.99|8
1738470990000|2025-02-02 04:36:30|72.6|72|72.69|72.09|72.69|72.09|72.6|72|12
1738471000000|2025-02-02 04:36:40|72.68|72.08|72.68|72.08|72.68|72.08|72.68|72.08|1
1738471010000|2025-02-02 04:36:50|72.67|72.07|72.64|72.04|72.67|72.07|72.62|72.02|6
1738471020000|2025-02-02 04:37:00|72.62|72.02|72.61|72.01|72.65|72.05|72.61|72.01|9
1738471030000|2025-02-02 04:37:10|72.62|72.02|72.6|72|72.63|72.03|72.6|72|6
1738471040000|2025-02-02 04:37:20|72.59|71.99|72.59|71.99|72.59|71.99|72.59|71.99|1
1738471050000|2025-02-02 04:37:30|72.6|72|72.6|72|72.6|72|72.6|72|1
1738471070000|2025-02-02 04:37:50|72.59|71.99|72.59|71.99|72.59|71.99|72.59|71.99|1
1738471080000|2025-02-02 04:38:00|72.6|72|72.59|71.99|72.62|72.02|72.59|71.99|16
1738471090000|2025-02-02 04:38:10|72.56|71.96|72.59|71.99|72.6|72|72.56|71.96|9
1738471100000|2025-02-02 04:38:20|72.6|72|72.65|72.05|72.65|72.05|72.59|71.99|16
1738471110000|2025-02-02 04:38:30|72.67|72.07|72.67|72.07|72.67|72.07|72.67|72.07|1
1738471120000|2025-02-02 04:38:40|72.68|72.08|72.69|72.09|72.7|72.1|72.66|72.06|7
1738471130000|2025-02-02 04:38:50|72.65|72.05|72.67|72.07|72.67|72.07|72.65|72.05|2
1738471140000|2025-02-02 04:39:00|72.63|72.03|72.59|71.99|72.63|72.03|72.59|71.99|5
1738471150000|2025-02-02 04:39:10|72.6|72|72.6|72|72.6|72|72.6|72|1
1738471160000|2025-02-02 04:39:20|72.58|71.98|72.58|71.98|72.58|71.98|72.58|71.98|1
1738471170000|2025-02-02 04:39:30|72.57|71.97|72.59|71.99|72.6|72|72.56|71.96|5
1738471180000|2025-02-02 04:39:40|72.58|71.98|72.53|71.93|72.58|71.98|72.51|71.91|11
1738471190000|2025-02-02 04:39:50|72.52|71.92|72.51|71.91|72.52|71.92|72.5|71.9|8
1738471200000|2025-02-02 04:40:00|72.5|71.9|72.54|71.94|72.57|71.97|72.5|71.9|8
1738471210000|2025-02-02 04:40:10|72.52|71.92|72.56|71.96|72.56|71.96|72.51|71.91|6
1738471220000|2025-02-02 04:40:20|72.54|71.94|72.51|71.91|72.54|71.94|72.51|71.91|4
1738471230000|2025-02-02 04:40:30|72.54|71.94|72.58|71.98|72.58|71.98|72.52|71.92|4
1738471240000|2025-02-02 04:40:40|72.59|71.99|72.59|71.99|72.59|71.99|72.59|71.99|1
1738471250000|2025-02-02 04:40:50|72.6|72|72.59|71.99|72.6|72|72.59|71.99|2
1738471270000|2025-02-02 04:41:10|72.6|72|72.65|72.05|72.66|72.06|72.59|71.99|6
1738471280000|2025-02-02 04:41:20|72.66|72.06|72.59|71.99|72.66|72.06|72.58|71.98|11
1738471290000|2025-02-02 04:41:30|72.6|72|72.66|72.06|72.67|72.07|72.6|72|9
1738471300000|2025-02-02 04:41:40|72.67|72.07|72.67|72.07|72.68|72.08|72.67|72.07|3
1738471310000|2025-02-02 04:41:50|72.68|72.08|72.68|72.08|72.69|72.09|72.68|72.08|3
1738471320000|2025-02-02 04:42:00|72.69|72.09|72.67|72.07|72.69|72.09|72.67|72.07|3
1738471330000|2025-02-02 04:42:10|72.68|72.08|72.62|72.02|72.68|72.08|72.62|72.02|5
1738471340000|2025-02-02 04:42:20|72.65|72.05|72.61|72.01|72.66|72.06|72.61|72.01|9
1738471350000|2025-02-02 04:42:30|72.66|72.06|72.67|72.07|72.67|72.07|72.66|72.06|2
1738471360000|2025-02-02 04:42:40|72.68|72.08|72.68|72.08|72.68|72.08|72.62|72.02|8
1738471380000|2025-02-02 04:43:00|72.69|72.09|72.67|72.07|72.69|72.09|72.67|72.07|3
1738471390000|2025-02-02 04:43:10|72.68|72.08|72.68|72.08|72.68|72.08|72.68|72.08|1
1738471400000|2025-02-02 04:43:20|72.69|72.09|72.68|72.08|72.69|72.09|72.68|72.08|4
1738471410000|2025-02-02 04:43:30|72.67|72.07|72.69|72.09|72.69|72.09|72.67|72.07|5
1738471420000|2025-02-02 04:43:40|72.7|72.1|72.69|72.09|72.7|72.1|72.69|72.09|2
1738471430000|2025-02-02 04:43:50|72.68|72.08|72.68|72.08|72.68|72.08|72.68|72.08|1
1738471450000|2025-02-02 04:44:10|72.67|72.07|72.65|72.05|72.67|72.07|72.65|72.05|2
1738471470000|2025-02-02 04:44:30|72.59|71.99|72.59|71.99|72.59|71.99|72.59|71.99|1
1738471480000|2025-02-02 04:44:40|72.6|72|72.59|71.99|72.6|72|72.59|71.99|2
1738471490000|2025-02-02 04:44:50|72.6|72|72.6|72|72.62|72.02|72.59|71.99|6
1738471500000|2025-02-02 04:45:00|72.62|72.02|72.59|71.99|72.62|72.02|72.59|71.99|8
1738471510000|2025-02-02 04:45:10|72.58|71.98|72.58|71.98|72.61|72.01|72.56|71.96|7
1738471520000|2025-02-02 04:45:20|72.57|71.97|72.57|71.97|72.58|71.98|72.57|71.97|3
1738471530000|2025-02-02 04:45:30|72.58|71.98|72.58|71.98|72.58|71.98|72.58|71.98|1
1738471540000|2025-02-02 04:45:40|72.6|72|72.6|72|72.6|72|72.6|72|1
1738471550000|2025-02-02 04:45:50|72.62|72.02|72.67|72.07|72.68|72.08|72.62|72.02|7
1738471560000|2025-02-02 04:46:00|72.69|72.09|72.69|72.09|72.69|72.09|72.67|72.07|5
1738471570000|2025-02-02 04:46:10|72.7|72.1|72.75|72.15|72.75|72.15|72.69|72.09|5
1738471580000|2025-02-02 04:46:20|72.71|72.11|72.69|72.09|72.71|72.11|72.69|72.09|7
1738471590000|2025-02-02 04:46:30|72.7|72.1|72.69|72.09|72.7|72.1|72.69|72.09|2
1738471600000|2025-02-02 04:46:40|72.7|72.1|72.71|72.11|72.72|72.12|72.7|72.1|6
1738471610000|2025-02-02 04:46:50|72.7|72.1|72.71|72.11|72.71|72.11|72.7|72.1|2
1738471620000|2025-02-02 04:47:00|72.72|72.12|72.74|72.14|72.75|72.15|72.7|72.1|8
1738471630000|2025-02-02 04:47:10|72.75|72.15|72.79|72.19|72.79|72.19|72.75|72.15|3
1738471640000|2025-02-02 04:47:20|72.78|72.18|72.74|72.14|72.78|72.18|72.73|72.13|5
1738471660000|2025-02-02 04:47:40|72.77|72.17|72.77|72.17|72.77|72.17|72.77|72.17|1
1738471670000|2025-02-02 04:47:50|72.79|72.19|72.83|72.23|72.83|72.23|72.78|72.18|5
1738471680000|2025-02-02 04:48:00|72.8|72.2|72.81|72.21|72.83|72.23|72.8|72.2|4
1738471690000|2025-02-02 04:48:10|72.8|72.2|72.71|72.11|72.81|72.21|72.71|72.11|14
1738471700000|2025-02-02 04:48:20|72.68|72.08|72.7|72.1|72.7|72.1|72.68|72.08|2
1738471710000|2025-02-02 04:48:30|72.71|72.11|72.76|72.16|72.77|72.17|72.7|72.1|8
1738471720000|2025-02-02 04:48:40|72.77|72.17|72.77|72.17|72.77|72.17|72.77|72.17|1
1738471730000|2025-02-02 04:48:50|72.78|72.18|72.8|72.2|72.8|72.2|72.78|72.18|2
1738471740000|2025-02-02 04:49:00|72.79|72.19|72.79|72.19|72.79|72.19|72.79|72.19|1
1738471750000|2025-02-02 04:49:10|72.8|72.2|72.79|72.19|72.8|72.2|72.79|72.19|2
1738471760000|2025-02-02 04:49:20|72.8|72.2|72.8|72.2|72.8|72.2|72.79|72.19|3
1738471770000|2025-02-02 04:49:30|72.82|72.22|72.82|72.22|72.82|72.22|72.82|72.22|1
1738471780000|2025-02-02 04:49:40|72.84|72.24|72.8|72.2|72.84|72.24|72.8|72.2|4
1738471790000|2025-02-02 04:49:50|72.79|72.19|72.72|72.12|72.79|72.19|72.72|72.12|11
1738471800000|2025-02-02 04:50:00|72.73|72.13|72.71|72.11|72.76|72.16|72.71|72.11|6
1738471810000|2025-02-02 04:50:10|72.7|72.1|72.7|72.1|72.73|72.13|72.69|72.09|7
1738471820000|2025-02-02 04:50:20|72.69|72.09|72.7|72.1|72.7|72.1|72.69|72.09|2
1738471830000|2025-02-02 04:50:30|72.65|72.05|72.69|72.09|72.69|72.09|72.65|72.05|13
1738471840000|2025-02-02 04:50:40|72.7|72.1|72.7|72.1|72.7|72.1|72.7|72.1|1
1738471860000|2025-02-02 04:51:00|72.71|72.11|72.72|72.12|72.78|72.18|72.71|72.11|11
1738471870000|2025-02-02 04:51:10|72.71|72.11|72.76|72.16|72.77|72.17|72.71|72.11|7
1738471880000|2025-02-02 04:51:20|72.77|72.17|72.77|72.17|72.77|72.17|72.77|72.17|1
1738471890000|2025-02-02 04:51:30|72.74|72.14|72.85|72.25|72.85|72.25|72.74|72.14|7
1738471900000|2025-02-02 04:51:40|72.88|72.28|72.85|72.25|72.88|72.28|72.81|72.21|12
1738471910000|2025-02-02 04:51:50|72.87|72.27|72.87|72.27|72.89|72.29|72.86|72.26|6
1738471920000|2025-02-02 04:52:00|72.88|72.28|72.81|72.21|72.88|72.28|72.81|72.21|3
1738471930000|2025-02-02 04:52:10|72.82|72.22|72.89|72.29|72.89|72.29|72.82|72.22|7
1738471940000|2025-02-02 04:52:20|72.88|72.28|72.85|72.25|72.88|72.28|72.82|72.22|7
1738471950000|2025-02-02 04:52:30|72.84|72.24|72.81|72.21|72.84|72.24|72.81|72.21|8
1738471960000|2025-02-02 04:52:40|72.79|72.19|72.71|72.11|72.79|72.19|72.71|72.11|6
1738471970000|2025-02-02 04:52:50|72.77|72.17|72.69|72.09|72.77|72.17|72.68|72.08|9
1738471980000|2025-02-02 04:53:00|72.68|72.08|72.7|72.1|72.7|72.1|72.68|72.08|5
1738471990000|2025-02-02 04:53:10|72.69|72.09|72.69|72.09|72.69|72.09|72.68|72.08|3
1738472010000|2025-02-02 04:53:30|72.65|72.05|72.63|72.03|72.65|72.05|72.63|72.03|3
1738472020000|2025-02-02 04:53:40|72.64|72.04|72.63|72.03|72.68|72.08|72.63|72.03|6
1738472030000|2025-02-02 04:53:50|72.62|72.02|72.61|72.01|72.62|72.02|72.61|72.01|2
1738472050000|2025-02-02 04:54:10|72.69|72.09|72.7|72.1|72.71|72.11|72.69|72.09|4
1738472060000|2025-02-02 04:54:20|72.71|72.11|72.7|72.1|72.71|72.11|72.7|72.1|4
1738472070000|2025-02-02 04:54:30|72.76|72.16|72.75|72.15|72.76|72.16|72.74|72.14|4
1738472080000|2025-02-02 04:54:40|72.76|72.16|72.7|72.1|72.76|72.16|72.7|72.1|11
1738472090000|2025-02-02 04:54:50|72.75|72.15|72.71|72.11|72.75|72.15|72.71|72.11|5
1738472100000|2025-02-02 04:55:00|72.7|72.1|72.68|72.08|72.7|72.1|72.68|72.08|3
1738472110000|2025-02-02 04:55:10|72.69|72.09|72.61|72.01|72.73|72.13|72.61|72.01|12
1738472120000|2025-02-02 04:55:20|72.62|72.02|72.62|72.02|72.66|72.06|72.61|72.01|11
1738472130000|2025-02-02 04:55:30|72.6|72|72.6|72|72.62|72.02|72.6|72|7
1738472140000|2025-02-02 04:55:40|72.59|71.99|72.59|71.99|72.59|71.99|72.59|71.99|1
1738472150000|2025-02-02 04:55:50|72.6|72|72.6|72|72.6|72|72.6|72|1
1738472160000|2025-02-02 04:56:00|72.59|71.99|72.55|71.95|72.59|71.99|72.55|71.95|4
1738472170000|2025-02-02 04:56:10|72.56|71.96|72.59|71.99|72.59|71.99|72.55|71.95|11
1738472180000|2025-02-02 04:56:20|72.57|71.97|72.58|71.98|72.58|71.98|72.55|71.95|5
1738472190000|2025-02-02 04:56:30|72.57|71.97|72.55|71.95|72.58|71.98|72.55|71.95|9
1738472220000|2025-02-02 04:57:00|72.5|71.9|72.5|71.9|72.5|71.9|72.49|71.89|3
1738472230000|2025-02-02 04:57:10|72.52|71.92|72.52|71.92|72.53|71.93|72.51|71.91|4
1738472250000|2025-02-02 04:57:30|72.55|71.95|72.58|71.98|72.59|71.99|72.55|71.95|6
1738472260000|2025-02-02 04:57:40|72.59|71.99|72.58|71.98|72.6|72|72.58|71.98|4
1738472270000|2025-02-02 04:57:50|72.6|72|72.6|72|72.6|72|72.6|72|1
1738472280000|2025-02-02 04:58:00|72.58|71.98|72.58|71.98|72.59|71.99|72.58|71.98|3
1738472290000|2025-02-02 04:58:10|72.57|71.97|72.57|71.97|72.57|71.97|72.57|71.97|1
1738472300000|2025-02-02 04:58:20|72.53|71.93|72.52|71.92|72.53|71.93|72.52|71.92|2
1738472310000|2025-02-02 04:58:30|72.51|71.91|72.5|71.9|72.51|71.91|72.5|71.9|2
1738472340000|2025-02-02 04:59:00|72.49|71.89|72.5|71.9|72.5|71.9|72.49|71.89|2
1738472350000|2025-02-02 04:59:10|72.49|71.89|72.49|71.89|72.49|71.89|72.49|71.89|1
1738472360000|2025-02-02 04:59:20|72.5|71.9|72.55|71.95|72.56|71.96|72.49|71.89|9
1738472370000|2025-02-02 04:59:30|72.58|71.98|72.58|71.98|72.58|71.98|72.58|71.98|1
1738472380000|2025-02-02 04:59:40|72.57|71.97|72.57|71.97|72.58|71.98|72.55|71.95|8
1738472390000|2025-02-02 04:59:50|72.56|71.96|72.58|71.98|72.58|71.98|72.56|71.96|2
1738472400000|2025-02-02 05:00:00|72.57|71.97|72.59|71.99|72.6|72|72.57|71.97|4
1738472410000|2025-02-02 05:00:10|72.58|71.98|72.57|71.97|72.59|71.99|72.57|71.97|6
1738472420000|2025-02-02 05:00:20|72.5|71.9|72.51|71.91|72.51|71.91|72.5|71.9|2
1738472430000|2025-02-02 05:00:30|72.5|71.9|72.49|71.89|72.5|71.9|72.47|71.87|3
1738472440000|2025-02-02 05:00:40|72.51|71.91|72.5|71.9|72.51|71.91|72.5|71.9|2
1738472450000|2025-02-02 05:00:50|72.54|71.94|72.5|71.9|72.56|71.96|72.49|71.89|8
1738472460000|2025-02-02 05:01:00|72.51|71.91|72.58|71.98|72.58|71.98|72.51|71.91|4
1738472470000|2025-02-02 05:01:10|72.59|71.99|72.66|72.06|72.66|72.06|72.59|71.99|5
1738472480000|2025-02-02 05:01:20|72.68|72.08|72.69|72.09|72.69|72.09|72.68|72.08|4
1738472490000|2025-02-02 05:01:30|72.71|72.11|72.76|72.16|72.76|72.16|72.71|72.11|4
1738472500000|2025-02-02 05:01:40|72.77|72.17|72.78|72.18|72.78|72.18|72.77|72.17|2
1738472510000|2025-02-02 05:01:50|72.79|72.19|72.85|72.25|72.85|72.25|72.79|72.19|5
1738472520000|2025-02-02 05:02:00|72.86|72.26|72.89|72.29|72.89|72.29|72.86|72.26|8
1738472530000|2025-02-02 05:02:10|72.88|72.28|72.87|72.27|72.89|72.29|72.87|72.27|4
1738472540000|2025-02-02 05:02:20|72.93|72.33|72.99|72.39|72.99|72.39|72.93|72.33|8
1738472550000|2025-02-02 05:02:30|73.01|72.41|73.04|72.44|73.04|72.44|72.99|72.39|8
1738472560000|2025-02-02 05:02:40|73|72.4|73.03|72.43|73.05|72.45|73|72.4|13
1738472570000|2025-02-02 05:02:50|73.05|72.45|73.07|72.47|73.07|72.47|73.04|72.44|5
1738472580000|2025-02-02 05:03:00|73.09|72.49|73.13|72.53|73.13|72.53|73.09|72.49|4
1738472590000|2025-02-02 05:03:10|73.12|72.52|73.07|72.47|73.12|72.52|73.05|72.45|15
1738472600000|2025-02-02 05:03:20|73.06|72.46|73.05|72.45|73.06|72.46|73.04|72.44|7
1738472620000|2025-02-02 05:03:40|73|72.4|72.99|72.39|73|72.4|72.99|72.39|2
1738472640000|2025-02-02 05:04:00|73.04|72.44|73.06|72.46|73.06|72.46|73.04|72.44|3
1738472650000|2025-02-02 05:04:10|73.08|72.48|73.06|72.46|73.08|72.48|73.06|72.46|3
1738472660000|2025-02-02 05:04:20|73.07|72.47|73.05|72.45|73.07|72.47|73.05|72.45|5
1738472670000|2025-02-02 05:04:30|72.99|72.39|73.04|72.44|73.04|72.44|72.99|72.39|6
1738472680000|2025-02-02 05:04:40|73.03|72.43|73.04|72.44|73.04|72.44|73.03|72.43|4
1738472690000|2025-02-02 05:04:50|73.05|72.45|73.05|72.45|73.06|72.46|73.04|72.44|5
1738472700000|2025-02-02 05:05:00|73|72.4|72.99|72.39|73|72.4|72.99|72.39|4
1738472710000|2025-02-02 05:05:10|72.98|72.38|72.96|72.36|72.99|72.39|72.96|72.36|6
1738472720000|2025-02-02 05:05:20|72.94|72.34|72.9|72.3|72.94|72.34|72.9|72.3|3
1738472730000|2025-02-02 05:05:30|72.89|72.29|72.88|72.28|72.89|72.29|72.88|72.28|2
1738472740000|2025-02-02 05:05:40|72.87|72.27|72.87|72.27|72.87|72.27|72.87|72.27|1
1738472750000|2025-02-02 05:05:50|72.88|72.28|72.97|72.37|72.97|72.37|72.88|72.28|9
1738472760000|2025-02-02 05:06:00|72.96|72.36|72.96|72.36|72.97|72.37|72.95|72.35|4
1738472770000|2025-02-02 05:06:10|72.95|72.35|72.97|72.37|72.97|72.37|72.95|72.35|2
1738472780000|2025-02-02 05:06:20|72.96|72.36|72.98|72.38|72.98|72.38|72.96|72.36|3
1738472790000|2025-02-02 05:06:30|72.97|72.37|72.96|72.36|72.99|72.39|72.96|72.36|5
1738472800000|2025-02-02 05:06:40|72.97|72.37|73.05|72.45|73.07|72.47|72.96|72.36|12
1738472810000|2025-02-02 05:06:50|73.03|72.43|72.98|72.38|73.03|72.43|72.98|72.38|6
1738472830000|2025-02-02 05:07:10|72.87|72.27|72.88|72.28|72.89|72.29|72.87|72.27|4
1738472840000|2025-02-02 05:07:20|72.89|72.29|72.96|72.36|72.96|72.36|72.89|72.29|8
1738472850000|2025-02-02 05:07:30|72.98|72.38|72.98|72.38|72.98|72.38|72.97|72.37|5
1738472860000|2025-02-02 05:07:40|72.99|72.39|72.96|72.36|72.99|72.39|72.94|72.34|7
1738472870000|2025-02-02 05:07:50|72.97|72.37|72.97|72.37|72.98|72.38|72.97|72.37|3
1738472880000|2025-02-02 05:08:00|72.93|72.33|72.88|72.28|72.93|72.33|72.88|72.28|4
1738472890000|2025-02-02 05:08:10|72.87|72.27|72.88|72.28|72.88|72.28|72.86|72.26|5
1738472900000|2025-02-02 05:08:20|72.89|72.29|72.89|72.29|72.89|72.29|72.89|72.29|1
1738472910000|2025-02-02 05:08:30|72.88|72.28|72.78|72.18|72.88|72.28|72.78|72.18|6
1738472920000|2025-02-02 05:08:40|72.79|72.19|72.84|72.24|72.84|72.24|72.77|72.17|7
1738472930000|2025-02-02 05:08:50|72.82|72.22|72.86|72.26|72.86|72.26|72.79|72.19|7
1738472940000|2025-02-02 05:09:00|72.87|72.27|72.87|72.27|72.87|72.27|72.87|72.27|1
1738472950000|2025-02-02 05:09:10|72.86|72.26|72.81|72.21|72.87|72.27|72.81|72.21|11
1738472960000|2025-02-02 05:09:20|72.82|72.22|72.8|72.2|72.87|72.27|72.8|72.2|9
1738472970000|2025-02-02 05:09:30|72.79|72.19|72.8|72.2|72.8|72.2|72.79|72.19|2
1738472980000|2025-02-02 05:09:40|72.78|72.18|72.79|72.19|72.79|72.19|72.77|72.17|6
1738472990000|2025-02-02 05:09:50|72.76|72.16|72.77|72.17|72.78|72.18|72.76|72.16|3
1738473000000|2025-02-02 05:10:00|72.76|72.16|72.76|72.16|72.77|72.17|72.73|72.13|6
1738473010000|2025-02-02 05:10:10|72.77|72.17|72.77|72.17|72.77|72.17|72.76|72.16|3
1738473030000|2025-02-02 05:10:30|72.78|72.18|72.78|72.18|72.78|72.18|72.78|72.18|1
1738473040000|2025-02-02 05:10:40|72.76|72.16|72.75|72.15|72.77|72.17|72.75|72.15|4
1738473050000|2025-02-02 05:10:50|72.77|72.17|72.8|72.2|72.81|72.21|72.77|72.17|4
1738473060000|2025-02-02 05:11:00|72.79|72.19|72.77|72.17|72.79|72.19|72.76|72.16|7
1738473070000|2025-02-02 05:11:10|72.78|72.18|72.78|72.18|72.78|72.18|72.78|72.18|1
1738473080000|2025-02-02 05:11:20|72.79|72.19|72.8|72.2|72.81|72.21|72.78|72.18|8
1738473090000|2025-02-02 05:11:30|72.81|72.21|72.8|72.2|72.81|72.21|72.8|72.2|2
1738473100000|2025-02-02 05:11:40|72.81|72.21|72.81|72.21|72.81|72.21|72.81|72.21|1
1738473120000|2025-02-02 05:12:00|72.8|72.2|72.7|72.1|72.8|72.2|72.7|72.1|6
1738473130000|2025-02-02 05:12:10|72.71|72.11|72.7|72.1|72.71|72.11|72.7|72.1|6
1738473140000|2025-02-02 05:12:20|72.71|72.11|72.77|72.17|72.77|72.17|72.71|72.11|4
1738473150000|2025-02-02 05:12:30|72.78|72.18|72.78|72.18|72.78|72.18|72.77|72.17|5
1738473160000|2025-02-02 05:12:40|72.77|72.17|72.77|72.17|72.77|72.17|72.77|72.17|1
1738473170000|2025-02-02 05:12:50|72.74|72.14|72.71|72.11|72.75|72.15|72.71|72.11|9
1738473180000|2025-02-02 05:13:00|72.72|72.12|72.7|72.1|72.72|72.12|72.69|72.09|7
1738473190000|2025-02-02 05:13:10|72.71|72.11|72.7|72.1|72.71|72.11|72.7|72.1|2
1738473200000|2025-02-02 05:13:20|72.71|72.11|72.68|72.08|72.71|72.11|72.68|72.08|5
1738473220000|2025-02-02 05:13:40|72.69|72.09|72.69|72.09|72.69|72.09|72.69|72.09|1
1738473240000|2025-02-02 05:14:00|72.7|72.1|72.76|72.16|72.76|72.16|72.7|72.1|7
1738473250000|2025-02-02 05:14:10|72.73|72.13|72.72|72.12|72.76|72.16|72.71|72.11|8
1738473260000|2025-02-02 05:14:20|72.7|72.1|72.69|72.09|72.7|72.1|72.69|72.09|2
1738473270000|2025-02-02 05:14:30|72.68|72.08|72.68|72.08|72.68|72.08|72.68|72.08|1
1738473280000|2025-02-02 05:14:40|72.69|72.09|72.61|72.01|72.69|72.09|72.61|72.01|4
1738473290000|2025-02-02 05:14:50|72.65|72.05|72.67|72.07|72.67|72.07|72.65|72.05|2
1738473300000|2025-02-02 05:15:00|72.68|72.08|72.71|72.11|72.71|72.11|72.68|72.08|11
1738473310000|2025-02-02 05:15:10|72.7|72.1|72.68|72.08|72.7|72.1|72.67|72.07|4
1738473320000|2025-02-02 05:15:20|72.7|72.1|72.7|72.1|72.7|72.1|72.7|72.1|1
1738473330000|2025-02-02 05:15:30|72.69|72.09|72.69|72.09|72.71|72.11|72.69|72.09|4
1738473340000|2025-02-02 05:15:40|72.68|72.08|72.63|72.03|72.68|72.08|72.62|72.02|6
1738473350000|2025-02-02 05:15:50|72.61|72.01|72.66|72.06|72.67|72.07|72.6|72|9
1738473360000|2025-02-02 05:16:00|72.65|72.05|72.6|72|72.65|72.05|72.57|71.97|11
1738473370000|2025-02-02 05:16:10|72.58|71.98|72.56|71.96|72.58|71.98|72.56|71.96|2
1738473380000|2025-02-02 05:16:20|72.57|71.97|72.68|72.08|72.68|72.08|72.57|71.97|14
1738473390000|2025-02-02 05:16:30|72.67|72.07|72.69|72.09|72.69|72.09|72.66|72.06|9
1738473400000|2025-02-02 05:16:40|72.68|72.08|72.68|72.08|72.68|72.08|72.68|72.08|1
1738473420000|2025-02-02 05:17:00|72.7|72.1|72.67|72.07|72.7|72.1|72.66|72.06|6
1738473430000|2025-02-02 05:17:10|72.66|72.06|72.67|72.07|72.67|72.07|72.6|72|11
1738473440000|2025-02-02 05:17:20|72.68|72.08|72.67|72.07|72.69|72.09|72.65|72.05|9
1738473450000|2025-02-02 05:17:30|72.68|72.08|72.7|72.1|72.7|72.1|72.67|72.07|5
1738473460000|2025-02-02 05:17:40|72.69|72.09|72.74|72.14|72.74|72.14|72.69|72.09|10
1738473470000|2025-02-02 05:17:50|72.73|72.13|72.77|72.17|72.77|72.17|72.72|72.12|5
1738473480000|2025-02-02 05:18:00|72.76|72.16|72.69|72.09|72.76|72.16|72.69|72.09|5
1738473490000|2025-02-02 05:18:10|72.7|72.1|72.75|72.15|72.75|72.15|72.7|72.1|5
1738473500000|2025-02-02 05:18:20|72.71|72.11|72.68|72.08|72.74|72.14|72.68|72.08|6
1738473510000|2025-02-02 05:18:30|72.69|72.09|72.75|72.15|72.75|72.15|72.69|72.09|5
1738473520000|2025-02-02 05:18:40|72.76|72.16|72.79|72.19|72.81|72.21|72.76|72.16|6
1738473530000|2025-02-02 05:18:50|72.78|72.18|72.76|72.16|72.78|72.18|72.76|72.16|3
1738473540000|2025-02-02 05:19:00|72.75|72.15|72.77|72.17|72.77|72.17|72.75|72.15|5
1738473550000|2025-02-02 05:19:10|72.79|72.19|72.79|72.19|72.79|72.19|72.79|72.19|1
1738473580000|2025-02-02 05:19:40|72.82|72.22|72.8|72.2|72.85|72.25|72.8|72.2|3
1738473590000|2025-02-02 05:19:50|72.81|72.21|72.85|72.25|72.85|72.25|72.81|72.21|3
1738473610000|2025-02-02 05:20:10|72.88|72.28|72.87|72.27|72.88|72.28|72.86|72.26|6
1738473620000|2025-02-02 05:20:20|72.86|72.26|72.96|72.36|72.96|72.36|72.81|72.21|16
1738473630000|2025-02-02 05:20:30|72.99|72.39|73.1|72.5|73.1|72.5|72.99|72.39|12
1738473640000|2025-02-02 05:20:40|73.09|72.49|73.09|72.49|73.09|72.49|73.03|72.43|8
1738473650000|2025-02-02 05:20:50|73.08|72.48|73.08|72.48|73.09|72.49|73.07|72.47|7
1738473660000|2025-02-02 05:21:00|73.09|72.49|73.09|72.49|73.09|72.49|73.09|72.49|1
1738473680000|2025-02-02 05:21:20|73.12|72.52|73.25|72.65|73.25|72.65|73.12|72.52|10
1738473690000|2025-02-02 05:21:30|73.26|72.66|73.25|72.65|73.26|72.66|73.25|72.65|6
1738473700000|2025-02-02 05:21:40|73.27|72.67|73.19|72.59|73.27|72.67|73.19|72.59|5
1738473710000|2025-02-02 05:21:50|73.24|72.64|73.24|72.64|73.24|72.64|73.22|72.62|6
1738473720000|2025-02-02 05:22:00|73.25|72.65|73.26|72.66|73.26|72.66|73.24|72.64|4
1738473730000|2025-02-02 05:22:10|73.27|72.67|73.27|72.67|73.27|72.67|73.26|72.66|3
1738473740000|2025-02-02 05:22:20|73.28|72.68|73.29|72.69|73.29|72.69|73.27|72.67|5
1738473750000|2025-02-02 05:22:30|73.28|72.68|73.29|72.69|73.29|72.69|73.27|72.67|7
1738473760000|2025-02-02 05:22:40|73.28|72.68|73.27|72.67|73.28|72.68|73.26|72.66|4
1738473770000|2025-02-02 05:22:50|73.26|72.66|73.28|72.68|73.29|72.69|73.23|72.63|8
1738473780000|2025-02-02 05:23:00|73.29|72.69|73.26|72.66|73.29|72.69|73.26|72.66|4
1738473790000|2025-02-02 05:23:10|73.27|72.67|73.27|72.67|73.27|72.67|73.27|72.67|1
1738473810000|2025-02-02 05:23:30|73.29|72.69|73.27|72.67|73.29|72.69|73.27|72.67|3
1738473820000|2025-02-02 05:23:40|73.28|72.68|73.29|72.69|73.29|72.69|73.28|72.68|2
1738473830000|2025-02-02 05:23:50|73.28|72.68|73.29|72.69|73.3|72.7|73.28|72.68|4
1738473840000|2025-02-02 05:24:00|73.3|72.7|73.29|72.69|73.3|72.7|73.29|72.69|2
1738473850000|2025-02-02 05:24:10|73.3|72.7|73.28|72.68|73.3|72.7|73.27|72.67|4
1738473860000|2025-02-02 05:24:20|73.27|72.67|73.28|72.68|73.28|72.68|73.27|72.67|2
1738473870000|2025-02-02 05:24:30|73.33|72.73|73.37|72.77|73.37|72.77|73.33|72.73|5
1738473880000|2025-02-02 05:24:40|73.38|72.78|73.38|72.78|73.38|72.78|73.38|72.78|1
1738473890000|2025-02-02 05:24:50|73.39|72.79|73.42|72.82|73.43|72.83|73.39|72.79|10
1738473900000|2025-02-02 05:25:00|73.41|72.81|73.39|72.79|73.41|72.81|73.39|72.79|2
1738473910000|2025-02-02 05:25:10|73.38|72.78|73.39|72.79|73.39|72.79|73.38|72.78|2
1738473920000|2025-02-02 05:25:20|73.4|72.8|73.33|72.73|73.4|72.8|73.33|72.73|5
1738473930000|2025-02-02 05:25:30|73.31|72.71|73.32|72.72|73.32|72.72|73.31|72.71|4
1738473940000|2025-02-02 05:25:40|73.31|72.71|73.29|72.69|73.31|72.71|73.29|72.69|3
1738473950000|2025-02-02 05:25:50|73.28|72.68|73.27|72.67|73.28|72.68|73.21|72.61|7
1738473960000|2025-02-02 05:26:00|73.26|72.66|73.22|72.62|73.26|72.66|73.22|72.62|9
1738473970000|2025-02-02 05:26:10|73.24|72.64|73.23|72.63|73.24|72.64|73.21|72.61|7
1738473980000|2025-02-02 05:26:20|73.22|72.62|73.21|72.61|73.22|72.62|73.21|72.61|4
1738474000000|2025-02-02 05:26:40|73.19|72.59|73.19|72.59|73.19|72.59|73.19|72.59|1
1738474030000|2025-02-02 05:27:10|73.18|72.58|73.18|72.58|73.18|72.58|73.18|72.58|1
1738474050000|2025-02-02 05:27:30|73.2|72.6|73.24|72.64|73.24|72.64|73.2|72.6|6
1738474060000|2025-02-02 05:27:40|73.25|72.65|73.24|72.64|73.26|72.66|73.24|72.64|4
1738474070000|2025-02-02 05:27:50|73.23|72.63|73.21|72.61|73.23|72.63|73.21|72.61|2
1738474080000|2025-02-02 05:28:00|73.2|72.6|73.19|72.59|73.21|72.61|73.19|72.59|4
1738474090000|2025-02-02 05:28:10|73.17|72.57|73.16|72.56|73.18|72.58|73.16|72.56|3
1738474100000|2025-02-02 05:28:20|73.15|72.55|73.1|72.5|73.15|72.55|73.1|72.5|7
1738474110000|2025-02-02 05:28:30|73.11|72.51|73.02|72.42|73.11|72.51|73.02|72.42|7
1738474120000|2025-02-02 05:28:40|73.01|72.41|73.01|72.41|73.01|72.41|73.01|72.41|1
1738474130000|2025-02-02 05:28:50|73.06|72.46|73.02|72.42|73.06|72.46|73.02|72.42|6
1738474140000|2025-02-02 05:29:00|73.03|72.43|73.07|72.47|73.07|72.47|73.03|72.43|5
1738474150000|2025-02-02 05:29:10|73.08|72.48|73.08|72.48|73.08|72.48|73.08|72.48|1
1738474160000|2025-02-02 05:29:20|73.09|72.49|73.1|72.5|73.1|72.5|73.09|72.49|2
1738474170000|2025-02-02 05:29:30|73.09|72.49|73.09|72.49|73.09|72.49|73.09|72.49|1
1738474180000|2025-02-02 05:29:40|73.1|72.5|73.11|72.51|73.11|72.51|73.1|72.5|2
1738474200000|2025-02-02 05:30:00|73.14|72.54|73.18|72.58|73.18|72.58|73.14|72.54|4
1738474210000|2025-02-02 05:30:10|73.17|72.57|73.17|72.57|73.17|72.57|73.17|72.57|1
1738474220000|2025-02-02 05:30:20|73.18|72.58|73.18|72.58|73.18|72.58|73.18|72.58|1
1738474240000|2025-02-02 05:30:40|73.19|72.59|73.19|72.59|73.19|72.59|73.18|72.58|5
1738474250000|2025-02-02 05:30:50|73.2|72.6|73.19|72.59|73.2|72.6|73.19|72.59|2
1738474260000|2025-02-02 05:31:00|73.23|72.63|73.21|72.61|73.27|72.67|73.21|72.61|6
1738474270000|2025-02-02 05:31:10|73.22|72.62|73.28|72.68|73.28|72.68|73.21|72.61|10
1738474280000|2025-02-02 05:31:20|73.29|72.69|73.29|72.69|73.29|72.69|73.29|72.69|1
1738474290000|2025-02-02 05:31:30|73.3|72.7|73.35|72.75|73.37|72.77|73.3|72.7|9
1738474300000|2025-02-02 05:31:40|73.32|72.72|73.32|72.72|73.32|72.72|73.3|72.7|4
1738474310000|2025-02-02 05:31:50|73.31|72.71|73.3|72.7|73.31|72.71|73.28|72.68|8
1738474320000|2025-02-02 05:32:00|73.31|72.71|73.36|72.76|73.36|72.76|73.29|72.69|8
1738474330000|2025-02-02 05:32:10|73.37|72.77|73.35|72.75|73.38|72.78|73.35|72.75|5
1738474340000|2025-02-02 05:32:20|73.36|72.76|73.37|72.77|73.37|72.77|73.36|72.76|2
1738474350000|2025-02-02 05:32:30|73.36|72.76|73.36|72.76|73.36|72.76|73.36|72.76|1
1738474370000|2025-02-02 05:32:50|73.37|72.77|73.38|72.78|73.39|72.79|73.37|72.77|9
1738474380000|2025-02-02 05:33:00|73.39|72.79|73.38|72.78|73.4|72.8|73.38|72.78|4
1738474400000|2025-02-02 05:33:20|73.39|72.79|73.39|72.79|73.39|72.79|73.38|72.78|3
1738474410000|2025-02-02 05:33:30|73.4|72.8|73.45|72.85|73.45|72.85|73.4|72.8|7
1738474420000|2025-02-02 05:33:40|73.47|72.87|73.45|72.85|73.48|72.88|73.45|72.85|4
1738474430000|2025-02-02 05:33:50|73.47|72.87|73.48|72.88|73.48|72.88|73.47|72.87|2
1738474440000|2025-02-02 05:34:00|73.47|72.87|73.45|72.85|73.47|72.87|73.45|72.85|3
1738474450000|2025-02-02 05:34:10|73.46|72.86|73.47|72.87|73.47|72.87|73.45|72.85|5
1738474460000|2025-02-02 05:34:20|73.46|72.86|73.47|72.87|73.47|72.87|73.46|72.86|2
1738474470000|2025-02-02 05:34:30|73.46|72.86|73.46|72.86|73.46|72.86|73.46|72.86|1
1738474480000|2025-02-02 05:34:40|73.47|72.87|73.47|72.87|73.47|72.87|73.47|72.87|1
1738474490000|2025-02-02 05:34:50|73.48|72.88|73.58|72.98|73.58|72.98|73.48|72.88|6
1738474500000|2025-02-02 05:35:00|73.57|72.97|73.54|72.94|73.58|72.98|73.54|72.94|6
1738474510000|2025-02-02 05:35:10|73.55|72.95|73.56|72.96|73.56|72.96|73.55|72.95|4
1738474520000|2025-02-02 05:35:20|73.55|72.95|73.48|72.88|73.55|72.95|73.48|72.88|5
1738474530000|2025-02-02 05:35:30|73.47|72.87|73.53|72.93|73.54|72.94|73.47|72.87|6
1738474540000|2025-02-02 05:35:40|73.54|72.94|73.57|72.97|73.58|72.98|73.53|72.93|7
1738474550000|2025-02-02 05:35:50|73.58|72.98|73.58|72.98|73.6|73|73.56|72.96|6
1738474560000|2025-02-02 05:36:00|73.56|72.96|73.58|72.98|73.58|72.98|73.56|72.96|2
1738474570000|2025-02-02 05:36:10|73.57|72.97|73.57|72.97|73.57|72.97|73.57|72.97|1
1738474580000|2025-02-02 05:36:20|73.59|72.99|73.58|72.98|73.59|72.99|73.58|72.98|2
1738474600000|2025-02-02 05:36:40|73.64|73.04|73.66|73.06|73.66|73.06|73.64|73.04|3
1738474610000|2025-02-02 05:36:50|73.71|73.11|73.73|73.13|73.74|73.14|73.7|73.1|10
1738474620000|2025-02-02 05:37:00|73.72|73.12|73.67|73.07|73.72|73.12|73.67|73.07|7
1738474630000|2025-02-02 05:37:10|73.66|73.06|73.58|72.98|73.66|73.06|73.58|72.98|6
1738474640000|2025-02-02 05:37:20|73.57|72.97|73.59|72.99|73.59|72.99|73.55|72.95|6
1738474650000|2025-02-02 05:37:30|73.61|73.01|73.6|73|73.61|73.01|73.59|72.99|10
1738474660000|2025-02-02 05:37:40|73.66|73.06|73.59|72.99|73.66|73.06|73.59|72.99|6
1738474670000|2025-02-02 05:37:50|73.6|73|73.64|73.04|73.64|73.04|73.6|73|2
1738474680000|2025-02-02 05:38:00|73.65|73.05|73.66|73.06|73.66|73.06|73.65|73.05|2
1738474700000|2025-02-02 05:38:20|73.67|73.07|73.67|73.07|73.67|73.07|73.67|73.07|1
1738474710000|2025-02-02 05:38:30|73.66|73.06|73.69|73.09|73.69|73.09|73.66|73.06|2
1738474720000|2025-02-02 05:38:40|73.75|73.15|73.8|73.2|73.8|73.2|73.75|73.15|8
1738474730000|2025-02-02 05:38:50|73.78|73.18|73.8|73.2|73.8|73.2|73.78|73.18|3
1738474740000|2025-02-02 05:39:00|73.78|73.18|73.8|73.2|73.8|73.2|73.77|73.17|4
1738474750000|2025-02-02 05:39:10|73.79|73.19|73.79|73.19|73.79|73.19|73.79|73.19|1
1738474760000|2025-02-02 05:39:20|73.8|73.2|73.8|73.2|73.8|73.2|73.8|73.2|1
1738474780000|2025-02-02 05:39:40|73.79|73.19|73.79|73.19|73.79|73.19|73.79|73.19|1
1738474800000|2025-02-02 05:40:00|73.76|73.16|73.76|73.16|73.77|73.17|73.76|73.16|3
1738474810000|2025-02-02 05:40:10|73.77|73.17|73.8|73.2|73.8|73.2|73.77|73.17|2
1738474820000|2025-02-02 05:40:20|73.84|73.24|73.84|73.24|73.85|73.25|73.84|73.24|3
1738474830000|2025-02-02 05:40:30|73.83|73.23|73.84|73.24|73.84|73.24|73.83|73.23|2
1738474840000|2025-02-02 05:40:40|73.83|73.23|73.84|73.24|73.84|73.24|73.83|73.23|2
1738474850000|2025-02-02 05:40:50|73.83|73.23|73.81|73.21|73.84|73.24|73.75|73.15|12
1738474860000|2025-02-02 05:41:00|73.84|73.24|73.79|73.19|73.84|73.24|73.79|73.19|8
1738474870000|2025-02-02 05:41:10|73.77|73.17|73.8|73.2|73.8|73.2|73.77|73.17|4
1738474880000|2025-02-02 05:41:20|73.81|73.21|73.8|73.2|73.81|73.21|73.79|73.19|12
1738474890000|2025-02-02 05:41:30|73.79|73.19|73.84|73.24|73.84|73.24|73.79|73.19|4
1738474900000|2025-02-02 05:41:40|73.85|73.25|73.85|73.25|73.85|73.25|73.85|73.25|1
1738474910000|2025-02-02 05:41:50|73.84|73.24|73.79|73.19|73.84|73.24|73.76|73.16|6
1738474920000|2025-02-02 05:42:00|73.8|73.2|73.8|73.2|73.81|73.21|73.79|73.19|7
1738474930000|2025-02-02 05:42:10|73.78|73.18|73.77|73.17|73.78|73.18|73.77|73.17|2
1738474940000|2025-02-02 05:42:20|73.78|73.18|73.79|73.19|73.79|73.19|73.78|73.18|2
1738474950000|2025-02-02 05:42:30|73.8|73.2|73.82|73.22|73.84|73.24|73.8|73.2|4
1738474960000|2025-02-02 05:42:40|73.81|73.21|73.81|73.21|73.84|73.24|73.8|73.2|5
1738474970000|2025-02-02 05:42:50|73.8|73.2|73.85|73.25|73.85|73.25|73.8|73.2|4
1738474990000|2025-02-02 05:43:10|73.82|73.22|73.81|73.21|73.82|73.22|73.81|73.21|2
1738475000000|2025-02-02 05:43:20|73.8|73.2|73.81|73.21|73.81|73.21|73.8|73.2|2
1738475020000|2025-02-02 05:43:40|73.84|73.24|73.87|73.27|73.87|73.27|73.84|73.24|4
1738475030000|2025-02-02 05:43:50|73.86|73.26|73.85|73.25|73.86|73.26|73.84|73.24|5
1738475040000|2025-02-02 05:44:00|73.84|73.24|73.76|73.16|73.84|73.24|73.76|73.16|7
1738475050000|2025-02-02 05:44:10|73.77|73.17|73.76|73.16|73.77|73.17|73.76|73.16|2
1738475060000|2025-02-02 05:44:20|73.75|73.15|73.68|73.08|73.75|73.15|73.67|73.07|8
1738475070000|2025-02-02 05:44:30|73.67|73.07|73.61|73.01|73.68|73.08|73.61|73.01|10
1738475080000|2025-02-02 05:44:40|73.63|73.03|73.66|73.06|73.66|73.06|73.63|73.03|2
1738475090000|2025-02-02 05:44:50|73.68|73.08|73.7|73.1|73.7|73.1|73.67|73.07|4
1738475100000|2025-02-02 05:45:00|73.69|73.09|73.67|73.07|73.69|73.09|73.67|73.07|5
1738475110000|2025-02-02 05:45:10|73.66|73.06|73.67|73.07|73.68|73.08|73.66|73.06|3
1738475120000|2025-02-02 05:45:20|73.66|73.06|73.6|73|73.66|73.06|73.6|73|8
1738475130000|2025-02-02 05:45:30|73.57|72.97|73.59|72.99|73.61|73.01|73.57|72.97|7
1738475150000|2025-02-02 05:45:50|73.57|72.97|73.58|72.98|73.58|72.98|73.52|72.92|10
1738475160000|2025-02-02 05:46:00|73.57|72.97|73.55|72.95|73.57|72.97|73.55|72.95|3
1738475170000|2025-02-02 05:46:10|73.53|72.93|73.51|72.91|73.54|72.94|73.49|72.89|6
1738475190000|2025-02-02 05:46:30|73.5|72.9|73.55|72.95|73.57|72.97|73.5|72.9|7
1738475200000|2025-02-02 05:46:40|73.54|72.94|73.55|72.95|73.56|72.96|73.51|72.91|11
1738475210000|2025-02-02 05:46:50|73.54|72.94|73.52|72.92|73.54|72.94|73.51|72.91|4
1738475220000|2025-02-02 05:47:00|73.51|72.91|73.48|72.88|73.51|72.91|73.47|72.87|7
1738475230000|2025-02-02 05:47:10|73.47|72.87|73.43|72.83|73.48|72.88|73.43|72.83|8
1738475240000|2025-02-02 05:47:20|73.42|72.82|73.47|72.87|73.48|72.88|73.42|72.82|5
1738475250000|2025-02-02 05:47:30|73.43|72.83|73.45|72.85|73.47|72.87|73.41|72.81|9
1738475260000|2025-02-02 05:47:40|73.46|72.86|73.41|72.81|73.46|72.86|73.41|72.81|9
1738475270000|2025-02-02 05:47:50|73.42|72.82|73.42|72.82|73.42|72.82|73.42|72.82|1
1738475280000|2025-02-02 05:48:00|73.43|72.83|73.46|72.86|73.47|72.87|73.43|72.83|4
1738475290000|2025-02-02 05:48:10|73.44|72.84|73.41|72.81|73.44|72.84|73.41|72.81|10
1738475300000|2025-02-02 05:48:20|73.45|72.85|73.45|72.85|73.46|72.86|73.43|72.83|7
1738475310000|2025-02-02 05:48:30|73.44|72.84|73.42|72.82|73.45|72.85|73.42|72.82|4
1738475320000|2025-02-02 05:48:40|73.41|72.81|73.45|72.85|73.45|72.85|73.41|72.81|4
1738475330000|2025-02-02 05:48:50|73.46|72.86|73.41|72.81|73.46|72.86|73.41|72.81|5
1738475340000|2025-02-02 05:49:00|73.42|72.82|73.4|72.8|73.42|72.82|73.39|72.79|7
1738475350000|2025-02-02 05:49:10|73.43|72.83|73.42|72.82|73.46|72.86|73.42|72.82|4
1738475360000|2025-02-02 05:49:20|73.41|72.81|73.42|72.82|73.42|72.82|73.41|72.81|2
1738475380000|2025-02-02 05:49:40|73.5|72.9|73.49|72.89|73.5|72.9|73.49|72.89|4
1738475390000|2025-02-02 05:49:50|73.5|72.9|73.5|72.9|73.5|72.9|73.5|72.9|1
1738475400000|2025-02-02 05:50:00|73.54|72.94|73.54|72.94|73.55|72.95|73.54|72.94|3
1738475410000|2025-02-02 05:50:10|73.55|72.95|73.55|72.95|73.55|72.95|73.55|72.95|1
1738475420000|2025-02-02 05:50:20|73.57|72.97|73.59|72.99|73.59|72.99|73.57|72.97|2
1738475430000|2025-02-02 05:50:30|73.58|72.98|73.53|72.93|73.58|72.98|73.53|72.93|10
1738475440000|2025-02-02 05:50:40|73.51|72.91|73.54|72.94|73.54|72.94|73.51|72.91|2
1738475450000|2025-02-02 05:50:50|73.55|72.95|73.56|72.96|73.56|72.96|73.55|72.95|2
1738475460000|2025-02-02 05:51:00|73.55|72.95|73.59|72.99|73.59|72.99|73.55|72.95|4
1738475470000|2025-02-02 05:51:10|73.6|73|73.64|73.04|73.64|73.04|73.59|72.99|9
1738475480000|2025-02-02 05:51:20|73.65|73.05|73.66|73.06|73.67|73.07|73.64|73.04|5
1738475490000|2025-02-02 05:51:30|73.67|73.07|73.67|73.07|73.67|73.07|73.67|73.07|1
1738475500000|2025-02-02 05:51:40|73.68|73.08|73.73|73.13|73.74|73.14|73.68|73.08|7
1738475510000|2025-02-02 05:51:50|73.74|73.14|73.77|73.17|73.77|73.17|73.74|73.14|4
1738475530000|2025-02-02 05:52:10|73.78|73.18|73.78|73.18|73.78|73.18|73.78|73.18|1
1738475540000|2025-02-02 05:52:20|73.77|73.17|73.78|73.18|73.78|73.18|73.77|73.17|2
1738475550000|2025-02-02 05:52:30|73.76|73.16|73.77|73.17|73.77|73.17|73.76|73.16|2
1738475580000|2025-02-02 05:53:00|73.74|73.14|73.76|73.16|73.76|73.16|73.74|73.14|2
1738475590000|2025-02-02 05:53:10|73.78|73.18|73.78|73.18|73.78|73.18|73.78|73.18|1
1738475610000|2025-02-02 05:53:30|73.77|73.17|73.76|73.16|73.77|73.17|73.76|73.16|2
1738475620000|2025-02-02 05:53:40|73.77|73.17|73.77|73.17|73.77|73.17|73.77|73.17|1
1738475630000|2025-02-02 05:53:50|73.79|73.19|73.79|73.19|73.79|73.19|73.79|73.19|1
1738475640000|2025-02-02 05:54:00|73.77|73.17|73.75|73.15|73.77|73.17|73.75|73.15|3
1738475650000|2025-02-02 05:54:10|73.76|73.16|73.76|73.16|73.76|73.16|73.76|73.16|1
1738475670000|2025-02-02 05:54:30|73.75|73.15|73.75|73.15|73.75|73.15|73.75|73.15|1
1738475680000|2025-02-02 05:54:40|73.76|73.16|73.75|73.15|73.76|73.16|73.75|73.15|2
1738475700000|2025-02-02 05:55:00|73.76|73.16|73.7|73.1|73.76|73.16|73.7|73.1|6
1738475710000|2025-02-02 05:55:10|73.72|73.12|73.73|73.13|73.73|73.13|73.72|73.12|2
1738475720000|2025-02-02 05:55:20|73.74|73.14|73.75|73.15|73.75|73.15|73.74|73.14|2
1738475730000|2025-02-02 05:55:30|73.76|73.16|73.77|73.17|73.77|73.17|73.76|73.16|2
1738475740000|2025-02-02 05:55:40|73.76|73.16|73.76|73.16|73.77|73.17|73.75|73.15|5
1738475750000|2025-02-02 05:55:50|73.75|73.15|73.76|73.16|73.76|73.16|73.75|73.15|2
1738475770000|2025-02-02 05:56:10|73.75|73.15|73.76|73.16|73.76|73.16|73.75|73.15|2
1738475780000|2025-02-02 05:56:20|73.77|73.17|73.77|73.17|73.78|73.18|73.77|73.17|3
1738475790000|2025-02-02 05:56:30|73.76|73.16|73.78|73.18|73.78|73.18|73.76|73.16|4
1738475800000|2025-02-02 05:56:40|73.79|73.19|73.79|73.19|73.79|73.19|73.79|73.19|1
1738475810000|2025-02-02 05:56:50|73.8|73.2|73.77|73.17|73.8|73.2|73.76|73.16|5
1738475820000|2025-02-02 05:57:00|73.78|73.18|73.8|73.2|73.8|73.2|73.78|73.18|3
1738475830000|2025-02-02 05:57:10|73.79|73.19|73.8|73.2|73.8|73.2|73.79|73.19|4
1738475850000|2025-02-02 05:57:30|73.81|73.21|73.79|73.19|73.84|73.24|73.79|73.19|6
1738475860000|2025-02-02 05:57:40|73.8|73.2|73.84|73.24|73.84|73.24|73.79|73.19|5
1738475880000|2025-02-02 05:58:00|73.8|73.2|73.84|73.24|73.84|73.24|73.8|73.2|2
1738475900000|2025-02-02 05:58:20|73.8|73.2|73.8|73.2|73.8|73.2|73.8|73.2|1
1738475910000|2025-02-02 05:58:30|73.81|73.21|73.81|73.21|73.84|73.24|73.8|73.2|7
1738475920000|2025-02-02 05:58:40|73.8|73.2|73.79|73.19|73.8|73.2|73.79|73.19|2
1738475930000|2025-02-02 05:58:50|73.8|73.2|73.79|73.19|73.8|73.2|73.79|73.19|4
1738475940000|2025-02-02 05:59:00|73.8|73.2|73.79|73.19|73.8|73.2|73.79|73.19|2
1738475970000|2025-02-02 05:59:30|73.76|73.16|73.76|73.16|73.77|73.17|73.76|73.16|3
1738475990000|2025-02-02 05:59:50|73.75|73.15|73.75|73.15|73.75|73.15|73.71|73.11|6
1738476000000|2025-02-02 06:00:00|73.73|73.13|73.71|73.11|73.76|73.16|73.71|73.11|10
1738476010000|2025-02-02 06:00:10|73.7|73.1|73.67|73.07|73.71|73.11|73.63|73.03|10
1738476020000|2025-02-02 06:00:20|73.68|73.08|73.62|73.02|73.68|73.08|73.62|73.02|8
1738476030000|2025-02-02 06:00:30|73.64|73.04|73.62|73.02|73.64|73.04|73.62|73.02|6
1738476040000|2025-02-02 06:00:40|73.61|73.01|73.61|73.01|73.61|73.01|73.6|73|3
1738476050000|2025-02-02 06:00:50|73.6|73|73.62|73.02|73.62|73.02|73.6|73|5
1738476060000|2025-02-02 06:01:00|73.63|73.03|73.61|73.01|73.64|73.04|73.6|73|6
1738476070000|2025-02-02 06:01:10|73.62|73.02|73.63|73.03|73.64|73.04|73.6|73|8
1738476080000|2025-02-02 06:01:20|73.64|73.04|73.63|73.03|73.65|73.05|73.6|73|9
1738476090000|2025-02-02 06:01:30|73.61|73.01|73.6|73|73.61|73.01|73.6|73|6
1738476100000|2025-02-02 06:01:40|73.59|72.99|73.6|73|73.61|73.01|73.59|72.99|6
1738476110000|2025-02-02 06:01:50|73.59|72.99|73.59|72.99|73.59|72.99|73.59|72.99|1
1738476120000|2025-02-02 06:02:00|73.6|73|73.64|73.04|73.65|73.05|73.6|73|16
1738476130000|2025-02-02 06:02:10|73.62|73.02|73.62|73.02|73.66|73.06|73.61|73.01|8
1738476140000|2025-02-02 06:02:20|73.65|73.05|73.67|73.07|73.69|73.09|73.64|73.04|6
1738476160000|2025-02-02 06:02:40|73.69|73.09|73.7|73.1|73.7|73.1|73.69|73.09|2
1738476170000|2025-02-02 06:02:50|73.69|73.09|73.67|73.07|73.69|73.09|73.62|73.02|7
1738476180000|2025-02-02 06:03:00|73.68|73.08|73.7|73.1|73.7|73.1|73.68|73.08|3
1738476190000|2025-02-02 06:03:10|73.69|73.09|73.69|73.09|73.7|73.1|73.67|73.07|6
1738476200000|2025-02-02 06:03:20|73.7|73.1|73.71|73.11|73.71|73.11|73.7|73.1|4
1738476210000|2025-02-02 06:03:30|73.74|73.14|73.76|73.16|73.77|73.17|73.72|73.12|6
1738476220000|2025-02-02 06:03:40|73.75|73.15|73.79|73.19|73.81|73.21|73.75|73.15|7
1738476230000|2025-02-02 06:03:50|73.8|73.2|73.8|73.2|73.8|73.2|73.8|73.2|1
1738476240000|2025-02-02 06:04:00|73.81|73.21|73.84|73.24|73.84|73.24|73.81|73.21|3
1738476250000|2025-02-02 06:04:10|73.83|73.23|73.81|73.21|73.83|73.23|73.8|73.2|4
1738476260000|2025-02-02 06:04:20|73.8|73.2|73.78|73.18|73.8|73.2|73.78|73.18|3
1738476270000|2025-02-02 06:04:30|73.79|73.19|73.85|73.25|73.85|73.25|73.79|73.19|6
1738476280000|2025-02-02 06:04:40|73.84|73.24|73.79|73.19|73.84|73.24|73.79|73.19|2
1738476290000|2025-02-02 06:04:50|73.83|73.23|73.81|73.21|73.83|73.23|73.81|73.21|3
1738476300000|2025-02-02 06:05:00|73.8|73.2|73.79|73.19|73.8|73.2|73.79|73.19|2
1738476310000|2025-02-02 06:05:10|73.75|73.15|73.71|73.11|73.77|73.17|73.71|73.11|12
1738476320000|2025-02-02 06:05:20|73.73|73.13|73.79|73.19|73.8|73.2|73.73|73.13|8
1738476330000|2025-02-02 06:05:30|73.78|73.18|73.79|73.19|73.81|73.21|73.78|73.18|4
1738476340000|2025-02-02 06:05:40|73.78|73.18|73.78|73.18|73.78|73.18|73.78|73.18|1
1738476360000|2025-02-02 06:06:00|73.76|73.16|73.71|73.11|73.76|73.16|73.71|73.11|4
1738476370000|2025-02-02 06:06:10|73.7|73.1|73.71|73.11|73.71|73.11|73.69|73.09|4
1738476380000|2025-02-02 06:06:20|73.72|73.12|73.72|73.12|73.72|73.12|73.72|73.12|1
1738476390000|2025-02-02 06:06:30|73.7|73.1|73.64|73.04|73.7|73.1|73.64|73.04|5
1738476400000|2025-02-02 06:06:40|73.63|73.03|73.62|73.02|73.63|73.03|73.61|73.01|5
1738476410000|2025-02-02 06:06:50|73.61|73.01|73.61|73.01|73.61|73.01|73.61|73.01|1
1738476420000|2025-02-02 06:07:00|73.6|73|73.6|73|73.6|73|73.6|73|1
1738476430000|2025-02-02 06:07:10|73.59|72.99|73.57|72.97|73.59|72.99|73.51|72.91|10
1738476440000|2025-02-02 06:07:20|73.56|72.96|73.55|72.95|73.56|72.96|73.55|72.95|4
1738476450000|2025-02-02 06:07:30|73.56|72.96|73.57|72.97|73.57|72.97|73.56|72.96|2
1738476460000|2025-02-02 06:07:40|73.62|73.02|73.6|73|73.62|73.02|73.6|73|5
1738476470000|2025-02-02 06:07:50|73.59|72.99|73.59|72.99|73.59|72.99|73.59|72.99|1
1738476480000|2025-02-02 06:08:00|73.6|73|73.6|73|73.6|73|73.6|73|1
1738476500000|2025-02-02 06:08:20|73.61|73.01|73.61|73.01|73.61|73.01|73.6|73|3
1738476520000|2025-02-02 06:08:40|73.63|73.03|73.67|73.07|73.67|73.07|73.63|73.03|5
1738476530000|2025-02-02 06:08:50|73.66|73.06|73.67|73.07|73.69|73.09|73.66|73.06|6
1738476550000|2025-02-02 06:09:10|73.68|73.08|73.66|73.06|73.68|73.08|73.66|73.06|2
1738476560000|2025-02-02 06:09:20|73.65|73.05|73.65|73.05|73.66|73.06|73.64|73.04|5
1738476570000|2025-02-02 06:09:30|73.63|73.03|73.69|73.09|73.69|73.09|73.61|73.01|9
1738476580000|2025-02-02 06:09:40|73.7|73.1|73.75|73.15|73.75|73.15|73.69|73.09|8
1738476590000|2025-02-02 06:09:50|73.74|73.14|73.72|73.12|73.74|73.14|73.72|73.12|5
1738476600000|2025-02-02 06:10:00|73.71|73.11|73.75|73.15|73.76|73.16|73.69|73.09|5
1738476610000|2025-02-02 06:10:10|73.74|73.14|73.76|73.16|73.76|73.16|73.74|73.14|3
1738476620000|2025-02-02 06:10:20|73.77|73.17|73.79|73.19|73.79|73.19|73.75|73.15|4
1738476630000|2025-02-02 06:10:30|73.78|73.18|73.78|73.18|73.78|73.18|73.78|73.18|1
1738476640000|2025-02-02 06:10:40|73.79|73.19|73.78|73.18|73.79|73.19|73.76|73.16|4
1738476650000|2025-02-02 06:10:50|73.77|73.17|73.75|73.15|73.77|73.17|73.71|73.11|6
1738476660000|2025-02-02 06:11:00|73.76|73.16|73.71|73.11|73.76|73.16|73.71|73.11|4
1738476680000|2025-02-02 06:11:20|73.72|73.12|73.7|73.1|73.72|73.12|73.7|73.1|3
1738476690000|2025-02-02 06:11:30|73.75|73.15|73.74|73.14|73.75|73.15|73.74|73.14|2
1738476700000|2025-02-02 06:11:40|73.72|73.12|73.76|73.16|73.76|73.16|73.7|73.1|6
1738476710000|2025-02-02 06:11:50|73.78|73.18|73.78|73.18|73.78|73.18|73.78|73.18|1
1738476720000|2025-02-02 06:12:00|73.77|73.17|73.8|73.2|73.8|73.2|73.76|73.16|6
1738476750000|2025-02-02 06:12:30|73.85|73.25|73.85|73.25|73.85|73.25|73.85|73.25|1
1738476760000|2025-02-02 06:12:40|73.86|73.26|73.86|73.26|73.86|73.26|73.86|73.26|1
1738476780000|2025-02-02 06:13:00|73.85|73.25|73.86|73.26|73.86|73.26|73.84|73.24|7
1738476790000|2025-02-02 06:13:10|73.85|73.25|73.84|73.24|73.85|73.25|73.84|73.24|2
1738476800000|2025-02-02 06:13:20|73.83|73.23|73.85|73.25|73.85|73.25|73.83|73.23|3
1738476810000|2025-02-02 06:13:30|73.84|73.24|73.8|73.2|73.84|73.24|73.8|73.2|9
1738476840000|2025-02-02 06:14:00|73.79|73.19|73.79|73.19|73.79|73.19|73.79|73.19|1
1738476850000|2025-02-02 06:14:10|73.78|73.18|73.81|73.21|73.81|73.21|73.78|73.18|5
1738476860000|2025-02-02 06:14:20|73.84|73.24|73.81|73.21|73.84|73.24|73.81|73.21|4
1738476870000|2025-02-02 06:14:30|73.84|73.24|73.84|73.24|73.84|73.24|73.84|73.24|1
1738476880000|2025-02-02 06:14:40|73.83|73.23|73.84|73.24|73.84|73.24|73.81|73.21|5
1738476890000|2025-02-02 06:14:50|73.81|73.21|73.8|73.2|73.81|73.21|73.78|73.18|8
1738476900000|2025-02-02 06:15:00|73.78|73.18|73.77|73.17|73.79|73.19|73.75|73.15|8
1738476910000|2025-02-02 06:15:10|73.78|73.18|73.79|73.19|73.79|73.19|73.78|73.18|6
1738476920000|2025-02-02 06:15:20|73.8|73.2|73.8|73.2|73.81|73.21|73.8|73.2|5
1738476940000|2025-02-02 06:15:40|73.81|73.21|73.81|73.21|73.82|73.22|73.81|73.21|3
1738476950000|2025-02-02 06:15:50|73.8|73.2|73.79|73.19|73.81|73.21|73.78|73.18|4
1738476960000|2025-02-02 06:16:00|73.8|73.2|73.81|73.21|73.81|73.21|73.8|73.2|2
1738476980000|2025-02-02 06:16:20|73.82|73.22|73.78|73.18|73.82|73.22|73.78|73.18|4
1738476990000|2025-02-02 06:16:30|73.77|73.17|73.78|73.18|73.8|73.2|73.77|73.17|6
1738477000000|2025-02-02 06:16:40|73.76|73.16|73.74|73.14|73.76|73.16|73.74|73.14|3
1738477010000|2025-02-02 06:16:50|73.73|73.13|73.72|73.12|73.73|73.13|73.72|73.12|6
1738477020000|2025-02-02 06:17:00|73.71|73.11|73.7|73.1|73.71|73.11|73.68|73.08|3
1738477030000|2025-02-02 06:17:10|73.71|73.11|73.71|73.11|73.71|73.11|73.71|73.11|1
1738477050000|2025-02-02 06:17:30|73.77|73.17|73.8|73.2|73.8|73.2|73.76|73.16|6
1738477060000|2025-02-02 06:17:40|73.79|73.19|73.79|73.19|73.79|73.19|73.78|73.18|3
1738477070000|2025-02-02 06:17:50|73.78|73.18|73.8|73.2|73.8|73.2|73.78|73.18|3
1738477080000|2025-02-02 06:18:00|73.79|73.19|73.7|73.1|73.79|73.19|73.7|73.1|12
1738477090000|2025-02-02 06:18:10|73.71|73.11|73.71|73.11|73.73|73.13|73.7|73.1|6
1738477100000|2025-02-02 06:18:20|73.72|73.12|73.72|73.12|73.72|73.12|73.72|73.12|1
1738477110000|2025-02-02 06:18:30|73.73|73.13|73.72|73.12|73.73|73.13|73.71|73.11|7
1738477140000|2025-02-02 06:19:00|73.69|73.09|73.71|73.11|73.71|73.11|73.69|73.09|2
1738477150000|2025-02-02 06:19:10|73.7|73.1|73.71|73.11|73.71|73.11|73.7|73.1|4
1738477160000|2025-02-02 06:19:20|73.74|73.14|73.79|73.19|73.79|73.19|73.74|73.14|6
1738477170000|2025-02-02 06:19:30|73.8|73.2|73.79|73.19|73.8|73.2|73.77|73.17|7
1738477180000|2025-02-02 06:19:40|73.8|73.2|73.8|73.2|73.8|73.2|73.8|73.2|1
1738477190000|2025-02-02 06:19:50|73.81|73.21|73.81|73.21|73.81|73.21|73.81|73.21|1
1738477200000|2025-02-02 06:20:00|73.82|73.22|73.87|73.27|73.87|73.27|73.82|73.22|8
1738477210000|2025-02-02 06:20:10|73.9|73.3|73.91|73.31|73.91|73.31|73.9|73.3|4
1738477220000|2025-02-02 06:20:20|73.89|73.29|73.89|73.29|73.89|73.29|73.89|73.29|1
1738477230000|2025-02-02 06:20:30|73.91|73.31|73.91|73.31|73.95|73.35|73.91|73.31|4
1738477240000|2025-02-02 06:20:40|73.92|73.32|73.99|73.39|73.99|73.39|73.92|73.32|7
1738477250000|2025-02-02 06:20:50|74|73.4|73.99|73.39|74.02|73.42|73.98|73.38|9
1738477260000|2025-02-02 06:21:00|73.98|73.38|73.97|73.37|73.98|73.38|73.97|73.37|4
1738477270000|2025-02-02 06:21:10|73.99|73.39|73.97|73.37|73.99|73.39|73.96|73.36|6
1738477290000|2025-02-02 06:21:30|73.98|73.38|74.03|73.43|74.04|73.44|73.98|73.38|8
1738477300000|2025-02-02 06:21:40|74.04|73.44|74.07|73.47|74.07|73.47|74.03|73.43|4
1738477330000|2025-02-02 06:22:10|74.09|73.49|74.13|73.53|74.13|73.53|74.08|73.48|5
1738477340000|2025-02-02 06:22:20|74.12|73.52|74.09|73.49|74.12|73.52|74.09|73.49|4
1738477350000|2025-02-02 06:22:30|74.1|73.5|74.09|73.49|74.1|73.5|74.08|73.48|5
1738477360000|2025-02-02 06:22:40|74.08|73.48|74.08|73.48|74.09|73.49|74.07|73.47|7
1738477370000|2025-02-02 06:22:50|74.11|73.51|74.1|73.5|74.12|73.52|74.09|73.49|6
1738477380000|2025-02-02 06:23:00|74.09|73.49|74.16|73.56|74.16|73.56|74.09|73.49|5
1738477390000|2025-02-02 06:23:10|74.15|73.55|74.15|73.55|74.15|73.55|74.15|73.55|1
1738477400000|2025-02-02 06:23:20|74.14|73.54|74.16|73.56|74.16|73.56|74.14|73.54|3
1738477410000|2025-02-02 06:23:30|74.15|73.55|74.15|73.55|74.15|73.55|74.15|73.55|1
1738477420000|2025-02-02 06:23:40|74.14|73.54|74.09|73.49|74.14|73.54|74.08|73.48|8
1738477430000|2025-02-02 06:23:50|74.08|73.48|74.07|73.47|74.08|73.48|74.03|73.43|4
1738477440000|2025-02-02 06:24:00|74.06|73.46|74.07|73.47|74.07|73.47|74.03|73.43|8
1738477460000|2025-02-02 06:24:20|74.05|73.45|74.06|73.46|74.06|73.46|74.05|73.45|4
1738477480000|2025-02-02 06:24:40|74.05|73.45|73.99|73.39|74.05|73.45|73.99|73.39|2
1738477500000|2025-02-02 06:25:00|73.98|73.38|73.98|73.38|73.98|73.38|73.97|73.37|3
1738477510000|2025-02-02 06:25:10|73.97|73.37|73.99|73.39|74|73.4|73.97|73.37|3
1738477530000|2025-02-02 06:25:30|73.98|73.38|73.99|73.39|73.99|73.39|73.98|73.38|2
1738477540000|2025-02-02 06:25:40|74|73.4|74.03|73.43|74.04|73.44|74|73.4|11
1738477550000|2025-02-02 06:25:50|74.05|73.45|74.03|73.43|74.05|73.45|74.03|73.43|4
1738477560000|2025-02-02 06:26:00|74.02|73.42|74.03|73.43|74.03|73.43|73.98|73.38|11
1738477570000|2025-02-02 06:26:10|74.02|73.42|73.88|73.28|74.02|73.42|73.88|73.28|12
1738477580000|2025-02-02 06:26:20|73.89|73.29|73.88|73.28|73.89|73.29|73.87|73.27|4
1738477590000|2025-02-02 06:26:30|73.87|73.27|73.86|73.26|73.87|73.27|73.86|73.26|2
1738477600000|2025-02-02 06:26:40|73.82|73.22|73.84|73.24|73.85|73.25|73.82|73.22|9
1738477610000|2025-02-02 06:26:50|73.85|73.25|73.87|73.27|73.89|73.29|73.85|73.25|7
1738477620000|2025-02-02 06:27:00|73.85|73.25|73.88|73.28|73.88|73.28|73.85|73.25|4
1738477630000|2025-02-02 06:27:10|73.89|73.29|73.88|73.28|73.89|73.29|73.88|73.28|2
1738477640000|2025-02-02 06:27:20|73.89|73.29|73.88|73.28|73.89|73.29|73.88|73.28|2
1738477650000|2025-02-02 06:27:30|73.89|73.29|73.88|73.28|73.89|73.29|73.88|73.28|2
1738477660000|2025-02-02 06:27:40|73.89|73.29|73.88|73.28|73.89|73.29|73.88|73.28|2
1738477670000|2025-02-02 06:27:50|73.87|73.27|73.87|73.27|73.87|73.27|73.87|73.27|1
1738477680000|2025-02-02 06:28:00|73.93|73.33|73.91|73.31|73.93|73.33|73.91|73.31|3
1738477690000|2025-02-02 06:28:10|73.9|73.3|73.9|73.3|73.9|73.3|73.9|73.3|1
1738477700000|2025-02-02 06:28:20|73.89|73.29|73.88|73.28|73.89|73.29|73.88|73.28|2
1738477730000|2025-02-02 06:28:50|73.95|73.35|73.95|73.35|73.95|73.35|73.95|73.35|1
1738477740000|2025-02-02 06:29:00|73.96|73.36|73.97|73.37|73.98|73.38|73.95|73.35|5
1738477750000|2025-02-02 06:29:10|73.96|73.36|73.96|73.36|73.96|73.36|73.96|73.36|1
1738477760000|2025-02-02 06:29:20|73.97|73.37|73.99|73.39|74.02|73.42|73.96|73.36|8
1738477770000|2025-02-02 06:29:30|74|73.4|73.97|73.37|74|73.4|73.97|73.37|3
1738477780000|2025-02-02 06:29:40|73.96|73.36|73.97|73.37|73.98|73.38|73.95|73.35|7
1738477800000|2025-02-02 06:30:00|73.98|73.38|73.97|73.37|73.98|73.38|73.95|73.35|4
1738477810000|2025-02-02 06:30:10|73.96|73.36|73.98|73.38|73.98|73.38|73.94|73.34|6
1738477820000|2025-02-02 06:30:20|73.95|73.35|73.97|73.37|73.97|73.37|73.95|73.35|2
1738477830000|2025-02-02 06:30:30|73.96|73.36|73.97|73.37|73.97|73.37|73.96|73.36|2
1738477840000|2025-02-02 06:30:40|73.96|73.36|73.97|73.37|73.98|73.38|73.96|73.36|4
1738477850000|2025-02-02 06:30:50|73.95|73.35|73.95|73.35|73.95|73.35|73.95|73.35|1
1738477860000|2025-02-02 06:31:00|73.96|73.36|73.94|73.34|73.96|73.36|73.9|73.3|6
1738477870000|2025-02-02 06:31:10|73.93|73.33|74.03|73.43|74.03|73.43|73.93|73.33|10
1738477880000|2025-02-02 06:31:20|74|73.4|73.98|73.38|74|73.4|73.98|73.38|3
1738477890000|2025-02-02 06:31:30|73.99|73.39|74.03|73.43|74.03|73.43|73.98|73.38|6
1738477900000|2025-02-02 06:31:40|74.02|73.42|73.98|73.38|74.02|73.42|73.98|73.38|6
1738477920000|2025-02-02 06:32:00|73.95|73.35|73.99|73.39|73.99|73.39|73.95|73.35|4
1738477930000|2025-02-02 06:32:10|73.98|73.38|73.97|73.37|73.98|73.38|73.97|73.37|2
1738477940000|2025-02-02 06:32:20|73.96|73.36|73.96|73.36|73.96|73.36|73.96|73.36|1
1738477950000|2025-02-02 06:32:30|73.93|73.33|73.89|73.29|73.93|73.33|73.87|73.27|5
1738477960000|2025-02-02 06:32:40|73.94|73.34|74.02|73.42|74.02|73.42|73.94|73.34|5
1738477970000|2025-02-02 06:32:50|74.01|73.41|73.98|73.38|74.01|73.41|73.97|73.37|4
1738477980000|2025-02-02 06:33:00|73.97|73.37|73.9|73.3|73.97|73.37|73.89|73.29|12
1738477990000|2025-02-02 06:33:10|73.91|73.31|73.88|73.28|73.91|73.31|73.87|73.27|10
1738478000000|2025-02-02 06:33:20|73.89|73.29|73.87|73.27|73.89|73.29|73.87|73.27|5
1738478010000|2025-02-02 06:33:30|73.88|73.28|73.85|73.25|73.88|73.28|73.85|73.25|4
1738478020000|2025-02-02 06:33:40|73.83|73.23|73.79|73.19|73.83|73.23|73.79|73.19|4
1738478030000|2025-02-02 06:33:50|73.78|73.18|73.79|73.19|73.79|73.19|73.77|73.17|4
1738478040000|2025-02-02 06:34:00|73.78|73.18|73.78|73.18|73.78|73.18|73.78|73.18|1
1738478050000|2025-02-02 06:34:10|73.84|73.24|73.84|73.24|73.84|73.24|73.78|73.18|6
1738478060000|2025-02-02 06:34:20|73.86|73.26|73.86|73.26|73.86|73.26|73.83|73.23|5
1738478080000|2025-02-02 06:34:40|73.88|73.28|73.86|73.26|73.88|73.28|73.86|73.26|3
1738478090000|2025-02-02 06:34:50|73.84|73.24|73.86|73.26|73.86|73.26|73.82|73.22|8
1738478100000|2025-02-02 06:35:00|73.85|73.25|73.79|73.19|73.85|73.25|73.79|73.19|6
1738478120000|2025-02-02 06:35:20|73.77|73.17|73.78|73.18|73.78|73.18|73.76|73.16|4
1738478130000|2025-02-02 06:35:30|73.79|73.19|73.79|73.19|73.8|73.2|73.79|73.19|3
1738478140000|2025-02-02 06:35:40|73.83|73.23|73.84|73.24|73.84|73.24|73.83|73.23|2
1738478150000|2025-02-02 06:35:50|73.81|73.21|73.82|73.22|73.82|73.22|73.79|73.19|4
1738478160000|2025-02-02 06:36:00|73.81|73.21|73.79|73.19|73.81|73.21|73.77|73.17|6
1738478170000|2025-02-02 06:36:10|73.78|73.18|73.76|73.16|73.78|73.18|73.76|73.16|4
1738478180000|2025-02-02 06:36:20|73.77|73.17|73.78|73.18|73.78|73.18|73.77|73.17|4
1738478190000|2025-02-02 06:36:30|73.77|73.17|73.71|73.11|73.79|73.19|73.7|73.1|8
1738478200000|2025-02-02 06:36:40|73.76|73.16|73.7|73.1|73.76|73.16|73.7|73.1|10
1738478210000|2025-02-02 06:36:50|73.71|73.11|73.76|73.16|73.77|73.17|73.71|73.11|5
1738478230000|2025-02-02 06:37:10|73.75|73.15|73.77|73.17|73.77|73.17|73.75|73.15|4
1738478240000|2025-02-02 06:37:20|73.76|73.16|73.72|73.12|73.76|73.16|73.7|73.1|9
1738478250000|2025-02-02 06:37:30|73.73|73.13|73.74|73.14|73.75|73.15|73.72|73.12|10
1738478260000|2025-02-02 06:37:40|73.76|73.16|73.75|73.15|73.76|73.16|73.75|73.15|2
1738478280000|2025-02-02 06:38:00|73.74|73.14|73.72|73.12|73.74|73.14|73.72|73.12|3
1738478290000|2025-02-02 06:38:10|73.71|73.11|73.7|73.1|73.71|73.11|73.69|73.09|6
1738478310000|2025-02-02 06:38:30|73.69|73.09|73.69|73.09|73.69|73.09|73.69|73.09|1
1738478320000|2025-02-02 06:38:40|73.7|73.1|73.74|73.14|73.75|73.15|73.7|73.1|3
1738478330000|2025-02-02 06:38:50|73.75|73.15|73.76|73.16|73.76|73.16|73.75|73.15|2
1738478340000|2025-02-02 06:39:00|73.75|73.15|73.75|73.15|73.76|73.16|73.75|73.15|3
1738478350000|2025-02-02 06:39:10|73.74|73.14|73.69|73.09|73.74|73.14|73.68|73.08|6
1738478360000|2025-02-02 06:39:20|73.7|73.1|73.7|73.1|73.7|73.1|73.7|73.1|1
1738478370000|2025-02-02 06:39:30|73.69|73.09|73.69|73.09|73.69|73.09|73.69|73.09|1
1738478390000|2025-02-02 06:39:50|73.71|73.11|73.69|73.09|73.71|73.11|73.69|73.09|5
1738478400000|2025-02-02 06:40:00|73.68|73.08|73.68|73.08|73.68|73.08|73.68|73.08|1
1738478410000|2025-02-02 06:40:10|73.66|73.06|73.58|72.98|73.66|73.06|73.58|72.98|7
1738478420000|2025-02-02 06:40:20|73.57|72.97|73.56|72.96|73.58|72.98|73.56|72.96|6
1738478430000|2025-02-02 06:40:30|73.52|72.92|73.51|72.91|73.55|72.95|73.5|72.9|8
1738478440000|2025-02-02 06:40:40|73.5|72.9|73.49|72.89|73.5|72.9|73.49|72.89|4
1738478450000|2025-02-02 06:40:50|73.48|72.88|73.5|72.9|73.5|72.9|73.48|72.88|3
1738478460000|2025-02-02 06:41:00|73.49|72.89|73.55|72.95|73.57|72.97|73.49|72.89|5
1738478470000|2025-02-02 06:41:10|73.56|72.96|73.55|72.95|73.56|72.96|73.55|72.95|2
1738478480000|2025-02-02 06:41:20|73.51|72.91|73.55|72.95|73.55|72.95|73.5|72.9|3
1738478510000|2025-02-02 06:41:50|73.59|72.99|73.58|72.98|73.59|72.99|73.58|72.98|2
1738478520000|2025-02-02 06:42:00|73.57|72.97|73.56|72.96|73.58|72.98|73.56|72.96|4
1738478530000|2025-02-02 06:42:10|73.55|72.95|73.55|72.95|73.55|72.95|73.55|72.95|1
1738478550000|2025-02-02 06:42:30|73.56|72.96|73.5|72.9|73.57|72.97|73.49|72.89|6
1738478560000|2025-02-02 06:42:40|73.54|72.94|73.57|72.97|73.58|72.98|73.54|72.94|6
1738478570000|2025-02-02 06:42:50|73.58|72.98|73.58|72.98|73.58|72.98|73.58|72.98|1
1738478580000|2025-02-02 06:43:00|73.57|72.97|73.58|72.98|73.58|72.98|73.57|72.97|2
1738478590000|2025-02-02 06:43:10|73.57|72.97|73.58|72.98|73.58|72.98|73.57|72.97|2
1738478600000|2025-02-02 06:43:20|73.62|73.02|73.62|73.02|73.63|73.03|73.58|72.98|6
1738478620000|2025-02-02 06:43:40|73.63|73.03|73.62|73.02|73.63|73.03|73.62|73.02|2
1738478640000|2025-02-02 06:44:00|73.63|73.03|73.63|73.03|73.63|73.03|73.63|73.03|1
1738478650000|2025-02-02 06:44:10|73.66|73.06|73.65|73.05|73.66|73.06|73.64|73.04|5
1738478660000|2025-02-02 06:44:20|73.66|73.06|73.66|73.06|73.66|73.06|73.66|73.06|1
1738478710000|2025-02-02 06:45:10|73.73|73.13|73.68|73.08|73.73|73.13|73.65|73.05|7
1738478720000|2025-02-02 06:45:20|73.67|73.07|73.67|73.07|73.69|73.09|73.67|73.07|6
1738478730000|2025-02-02 06:45:30|73.68|73.08|73.66|73.06|73.68|73.08|73.66|73.06|5
1738478740000|2025-02-02 06:45:40|73.67|73.07|73.67|73.07|73.67|73.07|73.67|73.07|1
1738478750000|2025-02-02 06:45:50|73.66|73.06|73.64|73.04|73.67|73.07|73.63|73.03|7
1738478760000|2025-02-02 06:46:00|73.63|73.03|73.66|73.06|73.66|73.06|73.63|73.03|2
1738478770000|2025-02-02 06:46:10|73.65|73.05|73.58|72.98|73.65|73.05|73.58|72.98|5
1738478780000|2025-02-02 06:46:20|73.59|72.99|73.58|72.98|73.59|72.99|73.57|72.97|4
1738478790000|2025-02-02 06:46:30|73.57|72.97|73.59|72.99|73.59|72.99|73.57|72.97|4
1738478800000|2025-02-02 06:46:40|73.58|72.98|73.58|72.98|73.58|72.98|73.57|72.97|7
1738478810000|2025-02-02 06:46:50|73.57|72.97|73.58|72.98|73.58|72.98|73.57|72.97|2
1738478820000|2025-02-02 06:47:00|73.59|72.99|73.59|72.99|73.6|73|73.59|72.99|3
1738478830000|2025-02-02 06:47:10|73.58|72.98|73.58|72.98|73.58|72.98|73.58|72.98|1
1738478850000|2025-02-02 06:47:30|73.57|72.97|73.58|72.98|73.58|72.98|73.57|72.97|2
1738478860000|2025-02-02 06:47:40|73.57|72.97|73.51|72.91|73.57|72.97|73.5|72.9|6
1738478870000|2025-02-02 06:47:50|73.52|72.92|73.51|72.91|73.52|72.92|73.5|72.9|8
1738478880000|2025-02-02 06:48:00|73.5|72.9|73.47|72.87|73.5|72.9|73.47|72.87|5
1738478900000|2025-02-02 06:48:20|73.45|72.85|73.48|72.88|73.48|72.88|73.45|72.85|3
1738478920000|2025-02-02 06:48:40|73.47|72.87|73.48|72.88|73.48|72.88|73.47|72.87|2
1738478930000|2025-02-02 06:48:50|73.49|72.89|73.48|72.88|73.49|72.89|73.48|72.88|2
1738478940000|2025-02-02 06:49:00|73.49|72.89|73.48|72.88|73.49|72.89|73.48|72.88|6
1738478950000|2025-02-02 06:49:10|73.49|72.89|73.56|72.96|73.56|72.96|73.49|72.89|4
1738478960000|2025-02-02 06:49:20|73.58|72.98|73.56|72.96|73.58|72.98|73.56|72.96|3
1738478970000|2025-02-02 06:49:30|73.57|72.97|73.55|72.95|73.57|72.97|73.55|72.95|4
1738478980000|2025-02-02 06:49:40|73.56|72.96|73.56|72.96|73.56|72.96|73.56|72.96|1
1738478990000|2025-02-02 06:49:50|73.55|72.95|73.59|72.99|73.6|73|73.55|72.95|4
1738479000000|2025-02-02 06:50:00|73.56|72.96|73.56|72.96|73.57|72.97|73.54|72.94|8
1738479010000|2025-02-02 06:50:10|73.55|72.95|73.56|72.96|73.56|72.96|73.55|72.95|2
1738479020000|2025-02-02 06:50:20|73.55|72.95|73.55|72.95|73.55|72.95|73.5|72.9|6
1738479030000|2025-02-02 06:50:30|73.54|72.94|73.51|72.91|73.54|72.94|73.51|72.91|2
1738479040000|2025-02-02 06:50:40|73.5|72.9|73.49|72.89|73.5|72.9|73.48|72.88|4
1738479050000|2025-02-02 06:50:50|73.51|72.91|73.51|72.91|73.51|72.91|73.51|72.91|1
1738479060000|2025-02-02 06:51:00|73.52|72.92|73.57|72.97|73.57|72.97|73.52|72.92|8
1738479070000|2025-02-02 06:51:10|73.55|72.95|73.55|72.95|73.55|72.95|73.54|72.94|3
1738479080000|2025-02-02 06:51:20|73.54|72.94|73.54|72.94|73.54|72.94|73.54|72.94|1
1738479100000|2025-02-02 06:51:40|73.57|72.97|73.57|72.97|73.57|72.97|73.57|72.97|1
1738479110000|2025-02-02 06:51:50|73.56|72.96|73.59|72.99|73.59|72.99|73.56|72.96|3
1738479120000|2025-02-02 06:52:00|73.63|73.03|73.59|72.99|73.63|73.03|73.59|72.99|2
1738479130000|2025-02-02 06:52:10|73.58|72.98|73.63|73.03|73.63|73.03|73.58|72.98|3
1738479140000|2025-02-02 06:52:20|73.62|73.02|73.66|73.06|73.66|73.06|73.62|73.02|3
1738479150000|2025-02-02 06:52:30|73.67|73.07|73.73|73.13|73.73|73.13|73.67|73.07|7
1738479160000|2025-02-02 06:52:40|73.74|73.14|73.72|73.12|73.74|73.14|73.72|73.12|3
1738479170000|2025-02-02 06:52:50|73.73|73.13|73.74|73.14|73.77|73.17|73.73|73.13|3
1738479180000|2025-02-02 06:53:00|73.75|73.15|73.72|73.12|73.77|73.17|73.72|73.12|10
1738479190000|2025-02-02 06:53:10|73.7|73.1|73.73|73.13|73.73|73.13|73.7|73.1|3
1738479200000|2025-02-02 06:53:20|73.74|73.14|73.75|73.15|73.75|73.15|73.74|73.14|2
1738479210000|2025-02-02 06:53:30|73.71|73.11|73.69|73.09|73.71|73.11|73.69|73.09|3
1738479220000|2025-02-02 06:53:40|73.72|73.12|73.74|73.14|73.74|73.14|73.72|73.12|2
1738479230000|2025-02-02 06:53:50|73.72|73.12|73.73|73.13|73.73|73.13|73.72|73.12|2
1738479240000|2025-02-02 06:54:00|73.74|73.14|73.74|73.14|73.74|73.14|73.74|73.14|1
1738479260000|2025-02-02 06:54:20|73.75|73.15|73.74|73.14|73.75|73.15|73.74|73.14|2
1738479300000|2025-02-02 06:55:00|73.76|73.16|73.75|73.15|73.76|73.16|73.75|73.15|2
1738479310000|2025-02-02 06:55:10|73.73|73.13|73.74|73.14|73.74|73.14|73.73|73.13|2
1738479340000|2025-02-02 06:55:40|73.75|73.15|73.75|73.15|73.75|73.15|73.75|73.15|1
1738479350000|2025-02-02 06:55:50|73.74|73.14|73.74|73.14|73.74|73.14|73.74|73.14|1
1738479360000|2025-02-02 06:56:00|73.7|73.1|73.68|73.08|73.7|73.1|73.68|73.08|7
1738479370000|2025-02-02 06:56:10|73.67|73.07|73.66|73.06|73.67|73.07|73.65|73.05|5
1738479380000|2025-02-02 06:56:20|73.65|73.05|73.66|73.06|73.68|73.08|73.65|73.05|4
1738479390000|2025-02-02 06:56:30|73.65|73.05|73.66|73.06|73.66|73.06|73.65|73.05|2
1738479420000|2025-02-02 06:57:00|73.61|73.01|73.61|73.01|73.61|73.01|73.6|73|3
1738479430000|2025-02-02 06:57:10|73.62|73.02|73.64|73.04|73.65|73.05|73.61|73.01|8
1738479440000|2025-02-02 06:57:20|73.65|73.05|73.65|73.05|73.65|73.05|73.64|73.04|3
1738479450000|2025-02-02 06:57:30|73.64|73.04|73.65|73.05|73.65|73.05|73.6|73|7
1738479460000|2025-02-02 06:57:40|73.66|73.06|73.65|73.05|73.66|73.06|73.65|73.05|2
1738479470000|2025-02-02 06:57:50|73.61|73.01|73.64|73.04|73.65|73.05|73.61|73.01|5
1738479490000|2025-02-02 06:58:10|73.59|72.99|73.64|73.04|73.64|73.04|73.59|72.99|2
1738479500000|2025-02-02 06:58:20|73.6|73|73.59|72.99|73.6|73|73.59|72.99|4
1738479510000|2025-02-02 06:58:30|73.58|72.98|73.58|72.98|73.58|72.98|73.56|72.96|5
1738479520000|2025-02-02 06:58:40|73.57|72.97|73.47|72.87|73.57|72.97|73.45|72.85|11
1738479530000|2025-02-02 06:58:50|73.45|72.85|73.45|72.85|73.45|72.85|73.4|72.8|5
1738479540000|2025-02-02 06:59:00|73.46|72.86|73.45|72.85|73.48|72.88|73.45|72.85|6
1738479550000|2025-02-02 06:59:10|73.46|72.86|73.47|72.87|73.47|72.87|73.46|72.86|2
1738479560000|2025-02-02 06:59:20|73.48|72.88|73.49|72.89|73.49|72.89|73.48|72.88|2
1738479570000|2025-02-02 06:59:30|73.55|72.95|73.49|72.89|73.55|72.95|73.49|72.89|6
1738479580000|2025-02-02 06:59:40|73.5|72.9|73.53|72.93|73.53|72.93|73.5|72.9|4
1738479590000|2025-02-02 06:59:50|73.54|72.94|73.54|72.94|73.54|72.94|73.54|72.94|1
1738479600000|2025-02-02 07:00:00|73.51|72.91|73.49|72.89|73.51|72.91|73.49|72.89|4
1738479610000|2025-02-02 07:00:10|73.48|72.88|73.48|72.88|73.48|72.88|73.47|72.87|5
1738479620000|2025-02-02 07:00:20|73.49|72.89|73.49|72.89|73.49|72.89|73.49|72.89|1
1738479630000|2025-02-02 07:00:30|73.48|72.88|73.45|72.85|73.48|72.88|73.45|72.85|4
1738479640000|2025-02-02 07:00:40|73.44|72.84|73.44|72.84|73.44|72.84|73.44|72.84|1
1738479650000|2025-02-02 07:00:50|73.41|72.81|73.38|72.78|73.41|72.81|73.38|72.78|4
1738479660000|2025-02-02 07:01:00|73.37|72.77|73.36|72.76|73.38|72.78|73.35|72.75|14
1738479690000|2025-02-02 07:01:30|73.37|72.77|73.37|72.77|73.37|72.77|73.37|72.77|1
1738479700000|2025-02-02 07:01:40|73.39|72.79|73.4|72.8|73.4|72.8|73.36|72.76|10
1738479710000|2025-02-02 07:01:50|73.39|72.79|73.36|72.76|73.39|72.79|73.36|72.76|4
1738479720000|2025-02-02 07:02:00|73.37|72.77|73.39|72.79|73.39|72.79|73.37|72.77|3
1738479730000|2025-02-02 07:02:10|73.38|72.78|73.38|72.78|73.39|72.79|73.38|72.78|3
1738479740000|2025-02-02 07:02:20|73.37|72.77|73.33|72.73|73.37|72.77|73.33|72.73|6
1738479750000|2025-02-02 07:02:30|73.34|72.74|73.38|72.78|73.39|72.79|73.33|72.73|10
1738479760000|2025-02-02 07:02:40|73.37|72.77|73.37|72.77|73.37|72.77|73.35|72.75|11
1738479770000|2025-02-02 07:02:50|73.38|72.78|73.38|72.78|73.38|72.78|73.38|72.78|1
1738479780000|2025-02-02 07:03:00|73.37|72.77|73.36|72.76|73.38|72.78|73.36|72.76|4
1738479790000|2025-02-02 07:03:10|73.35|72.75|73.3|72.7|73.35|72.75|73.3|72.7|3
1738479800000|2025-02-02 07:03:20|73.31|72.71|73.3|72.7|73.31|72.71|73.29|72.69|4
1738479810000|2025-02-02 07:03:30|73.29|72.69|73.29|72.69|73.29|72.69|73.29|72.69|1
1738479830000|2025-02-02 07:03:50|73.33|72.73|73.37|72.77|73.38|72.78|73.33|72.73|6
1738479840000|2025-02-02 07:04:00|73.35|72.75|73.28|72.68|73.35|72.75|73.28|72.68|6
1738479850000|2025-02-02 07:04:10|73.27|72.67|73.29|72.69|73.29|72.69|73.27|72.67|3
1738479860000|2025-02-02 07:04:20|73.28|72.68|73.27|72.67|73.28|72.68|73.27|72.67|2
1738479880000|2025-02-02 07:04:40|73.19|72.59|73.19|72.59|73.2|72.6|73.19|72.59|7
1738479890000|2025-02-02 07:04:50|73.2|72.6|73.23|72.63|73.23|72.63|73.17|72.57|6
1738479900000|2025-02-02 07:05:00|73.22|72.62|73.24|72.64|73.24|72.64|73.18|72.58|5
1738479920000|2025-02-02 07:05:20|73.23|72.63|73.23|72.63|73.23|72.63|73.23|72.63|1
1738479930000|2025-02-02 07:05:30|73.18|72.58|73.19|72.59|73.19|72.59|73.18|72.58|2
1738479940000|2025-02-02 07:05:40|73.2|72.6|73.16|72.56|73.2|72.6|73.15|72.55|6
1738479950000|2025-02-02 07:05:50|73.15|72.55|73.15|72.55|73.15|72.55|73.15|72.55|1
1738479990000|2025-02-02 07:06:30|73.16|72.56|73.19|72.59|73.24|72.64|73.16|72.56|7
1738480000000|2025-02-02 07:06:40|73.2|72.6|73.24|72.64|73.24|72.64|73.2|72.6|6
1738480010000|2025-02-02 07:06:50|73.23|72.63|73.22|72.62|73.23|72.63|73.19|72.59|3
1738480020000|2025-02-02 07:07:00|73.21|72.61|73.15|72.55|73.21|72.61|73.15|72.55|6
1738480030000|2025-02-02 07:07:10|73.16|72.56|73.16|72.56|73.19|72.59|73.16|72.56|7
1738480040000|2025-02-02 07:07:20|73.17|72.57|73.17|72.57|73.17|72.57|73.16|72.56|3
1738480050000|2025-02-02 07:07:30|73.16|72.56|73.17|72.57|73.17|72.57|73.16|72.56|2
1738480060000|2025-02-02 07:07:40|73.2|72.6|73.22|72.62|73.22|72.62|73.19|72.59|5
1738480080000|2025-02-02 07:08:00|73.25|72.65|73.25|72.65|73.25|72.65|73.23|72.63|4
1738480090000|2025-02-02 07:08:10|73.26|72.66|73.28|72.68|73.28|72.68|73.26|72.66|3
1738480100000|2025-02-02 07:08:20|73.26|72.66|73.23|72.63|73.28|72.68|73.23|72.63|8
1738480110000|2025-02-02 07:08:30|73.24|72.64|73.25|72.65|73.25|72.65|73.24|72.64|2
1738480120000|2025-02-02 07:08:40|73.24|72.64|73.24|72.64|73.24|72.64|73.24|72.64|1
1738480130000|2025-02-02 07:08:50|73.23|72.63|73.23|72.63|73.23|72.63|73.23|72.63|1
1738480140000|2025-02-02 07:09:00|73.24|72.64|73.23|72.63|73.24|72.64|73.22|72.62|4
1738480150000|2025-02-02 07:09:10|73.17|72.57|73.21|72.61|73.21|72.61|73.16|72.56|10
1738480160000|2025-02-02 07:09:20|73.2|72.6|73.21|72.61|73.21|72.61|73.2|72.6|2
1738480170000|2025-02-02 07:09:30|73.22|72.62|73.22|72.62|73.22|72.62|73.22|72.62|1
1738480180000|2025-02-02 07:09:40|73.23|72.63|73.23|72.63|73.23|72.63|73.22|72.62|3
1738480200000|2025-02-02 07:10:00|73.25|72.65|73.24|72.64|73.25|72.65|73.24|72.64|2
1738480210000|2025-02-02 07:10:10|73.23|72.63|73.22|72.62|73.23|72.63|73.17|72.57|11
1738480220000|2025-02-02 07:10:20|73.21|72.61|73.2|72.6|73.21|72.61|73.19|72.59|3
1738480230000|2025-02-02 07:10:30|73.22|72.62|73.21|72.61|73.22|72.62|73.2|72.6|5
1738480240000|2025-02-02 07:10:40|73.22|72.62|73.24|72.64|73.24|72.64|73.22|72.62|3
1738480250000|2025-02-02 07:10:50|73.23|72.63|73.25|72.65|73.25|72.65|73.23|72.63|2
1738480270000|2025-02-02 07:11:10|73.26|72.66|73.25|72.65|73.26|72.66|73.24|72.64|4
1738480280000|2025-02-02 07:11:20|73.27|72.67|73.25|72.65|73.28|72.68|73.25|72.65|3
1738480290000|2025-02-02 07:11:30|73.24|72.64|73.24|72.64|73.24|72.64|73.23|72.63|3
1738480300000|2025-02-02 07:11:40|73.25|72.65|73.23|72.63|73.25|72.65|73.23|72.63|2
1738480330000|2025-02-02 07:12:10|73.22|72.62|73.23|72.63|73.23|72.63|73.22|72.62|2
1738480340000|2025-02-02 07:12:20|73.19|72.59|73.21|72.61|73.21|72.61|73.17|72.57|6
1738480350000|2025-02-02 07:12:30|73.18|72.58|73.18|72.58|73.18|72.58|73.16|72.56|4
1738480360000|2025-02-02 07:12:40|73.21|72.61|73.21|72.61|73.21|72.61|73.2|72.6|3
1738480370000|2025-02-02 07:12:50|73.22|72.62|73.22|72.62|73.22|72.62|73.22|72.62|1
1738480380000|2025-02-02 07:13:00|73.23|72.63|73.23|72.63|73.23|72.63|73.23|72.63|1
1738480390000|2025-02-02 07:13:10|73.22|72.62|73.23|72.63|73.23|72.63|73.22|72.62|2
1738480400000|2025-02-02 07:13:20|73.22|72.62|73.22|72.62|73.22|72.62|73.22|72.62|1
1738480440000|2025-02-02 07:14:00|73.23|72.63|73.25|72.65|73.25|72.65|73.23|72.63|2
1738480470000|2025-02-02 07:14:30|73.27|72.67|73.28|72.68|73.28|72.68|73.27|72.67|2
1738480480000|2025-02-02 07:14:40|73.29|72.69|73.23|72.63|73.29|72.69|73.23|72.63|5
1738480490000|2025-02-02 07:14:50|73.24|72.64|73.25|72.65|73.25|72.65|73.24|72.64|2
1738480510000|2025-02-02 07:15:10|73.24|72.64|73.21|72.61|73.24|72.64|73.21|72.61|4
1738480520000|2025-02-02 07:15:20|73.18|72.58|73.17|72.57|73.18|72.58|73.17|72.57|6
1738480530000|2025-02-02 07:15:30|73.15|72.55|73.14|72.54|73.17|72.57|73.14|72.54|6
1738480540000|2025-02-02 07:15:40|73.15|72.55|73.14|72.54|73.16|72.56|73.14|72.54|5
1738480550000|2025-02-02 07:15:50|73.16|72.56|73.15|72.55|73.16|72.56|73.15|72.55|2
1738480560000|2025-02-02 07:16:00|73.16|72.56|73.16|72.56|73.16|72.56|73.15|72.55|3
1738480570000|2025-02-02 07:16:10|73.17|72.57|73.18|72.58|73.18|72.58|73.17|72.57|2
1738480580000|2025-02-02 07:16:20|73.16|72.56|73.15|72.55|73.16|72.56|73.14|72.54|4
1738480590000|2025-02-02 07:16:30|73.16|72.56|73.12|72.52|73.16|72.56|73.12|72.52|6
1738480600000|2025-02-02 07:16:40|73.13|72.53|73.11|72.51|73.13|72.53|73.11|72.51|3
1738480610000|2025-02-02 07:16:50|73.12|72.52|73.11|72.51|73.12|72.52|73.11|72.51|2
1738480620000|2025-02-02 07:17:00|73.07|72.47|73.06|72.46|73.07|72.47|73.06|72.46|4
1738480630000|2025-02-02 07:17:10|73.05|72.45|73.08|72.48|73.08|72.48|73.05|72.45|5
1738480640000|2025-02-02 07:17:20|73.07|72.47|73.06|72.46|73.08|72.48|73.05|72.45|6
1738480650000|2025-02-02 07:17:30|73.05|72.45|73.05|72.45|73.05|72.45|73.05|72.45|1
1738480670000|2025-02-02 07:17:50|73.08|72.48|73.08|72.48|73.08|72.48|73.08|72.48|1
1738480680000|2025-02-02 07:18:00|73.07|72.47|73.05|72.45|73.07|72.47|73.05|72.45|3
1738480690000|2025-02-02 07:18:10|73.04|72.44|73|72.4|73.04|72.44|73|72.4|3
1738480700000|2025-02-02 07:18:20|73.04|72.44|73|72.4|73.04|72.44|72.99|72.39|7
1738480710000|2025-02-02 07:18:30|73.02|72.42|73|72.4|73.02|72.42|73|72.4|3
1738480720000|2025-02-02 07:18:40|73.01|72.41|72.99|72.39|73.01|72.41|72.99|72.39|5
1738480730000|2025-02-02 07:18:50|72.98|72.38|72.98|72.38|72.99|72.39|72.97|72.37|4
1738480740000|2025-02-02 07:19:00|72.97|72.37|72.98|72.38|72.98|72.38|72.97|72.37|2
1738480750000|2025-02-02 07:19:10|72.97|72.37|72.97|72.37|72.98|72.38|72.97|72.37|3
1738480760000|2025-02-02 07:19:20|72.98|72.38|72.97|72.37|72.98|72.38|72.97|72.37|2
1738480780000|2025-02-02 07:19:40|72.96|72.36|72.96|72.36|72.96|72.36|72.96|72.36|1
1738480790000|2025-02-02 07:19:50|72.97|72.37|72.97|72.37|72.97|72.37|72.97|72.37|1
1738480800000|2025-02-02 07:20:00|72.98|72.38|72.99|72.39|73|72.4|72.98|72.38|3
1738480810000|2025-02-02 07:20:10|73.02|72.42|73.03|72.43|73.03|72.43|73.02|72.42|2
1738480820000|2025-02-02 07:20:20|73.02|72.42|73.02|72.42|73.04|72.44|73.02|72.42|5
1738480830000|2025-02-02 07:20:30|73.03|72.43|72.99|72.39|73.04|72.44|72.99|72.39|9
1738480840000|2025-02-02 07:20:40|73|72.4|72.96|72.36|73|72.4|72.96|72.36|4
1738480870000|2025-02-02 07:21:10|72.98|72.38|72.96|72.36|72.98|72.38|72.96|72.36|2
1738480880000|2025-02-02 07:21:20|72.95|72.35|72.95|72.35|72.96|72.36|72.95|72.35|3
1738480890000|2025-02-02 07:21:30|72.94|72.34|72.94|72.34|72.94|72.34|72.94|72.34|1
1738480900000|2025-02-02 07:21:40|72.89|72.29|72.9|72.3|72.9|72.3|72.89|72.29|2
1738480910000|2025-02-02 07:21:50|72.93|72.33|72.93|72.33|72.93|72.33|72.89|72.29|8
1738480920000|2025-02-02 07:22:00|72.94|72.34|72.94|72.34|72.94|72.34|72.94|72.34|1
1738480940000|2025-02-02 07:22:20|72.96|72.36|72.96|72.36|72.96|72.36|72.96|72.36|1
1738480950000|2025-02-02 07:22:30|72.95|72.35|72.96|72.36|72.97|72.37|72.95|72.35|6
1738480960000|2025-02-02 07:22:40|72.95|72.35|72.94|72.34|72.95|72.35|72.93|72.33|4
1738480970000|2025-02-02 07:22:50|72.95|72.35|72.96|72.36|72.96|72.36|72.95|72.35|2
1738480980000|2025-02-02 07:23:00|72.95|72.35|72.97|72.37|72.97|72.37|72.95|72.35|2
1738480990000|2025-02-02 07:23:10|72.98|72.38|73.02|72.42|73.03|72.43|72.97|72.37|8
1738481000000|2025-02-02 07:23:20|72.98|72.38|72.98|72.38|72.98|72.38|72.95|72.35|5
1738481010000|2025-02-02 07:23:30|73.01|72.41|73.02|72.42|73.02|72.42|73.01|72.41|2
1738481020000|2025-02-02 07:23:40|73|72.4|73.03|72.43|73.03|72.43|72.98|72.38|6
1738481030000|2025-02-02 07:23:50|73.05|72.45|73.04|72.44|73.05|72.45|73.02|72.42|6
1738481040000|2025-02-02 07:24:00|73.05|72.45|73.03|72.43|73.05|72.45|73.03|72.43|2
1738481060000|2025-02-02 07:24:20|73.04|72.44|73.04|72.44|73.04|72.44|73.04|72.44|1
1738481070000|2025-02-02 07:24:30|73.05|72.45|73.05|72.45|73.05|72.45|73.05|72.45|1
1738481080000|2025-02-02 07:24:40|73.04|72.44|73.03|72.43|73.05|72.45|73.03|72.43|4
1738481090000|2025-02-02 07:24:50|73.01|72.41|73.03|72.43|73.03|72.43|73.01|72.41|2
1738481100000|2025-02-02 07:25:00|72.98|72.38|72.96|72.36|72.98|72.38|72.96|72.36|2
1738481110000|2025-02-02 07:25:10|72.97|72.37|72.97|72.37|72.97|72.37|72.97|72.37|1
1738481120000|2025-02-02 07:25:20|72.95|72.35|72.95|72.35|72.95|72.35|72.95|72.35|1
1738481140000|2025-02-02 07:25:40|72.94|72.34|72.94|72.34|72.94|72.34|72.94|72.34|1
1738481150000|2025-02-02 07:25:50|72.9|72.3|72.89|72.29|72.9|72.3|72.89|72.29|4
1738481160000|2025-02-02 07:26:00|72.88|72.28|72.87|72.27|72.88|72.28|72.87|72.27|2
1738481170000|2025-02-02 07:26:10|72.85|72.25|72.8|72.2|72.85|72.25|72.78|72.18|14
1738481180000|2025-02-02 07:26:20|72.79|72.19|72.8|72.2|72.8|72.2|72.77|72.17|6
1738481190000|2025-02-02 07:26:30|72.79|72.19|72.78|72.18|72.79|72.19|72.78|72.18|4
1738481200000|2025-02-02 07:26:40|72.8|72.2|72.76|72.16|72.8|72.2|72.76|72.16|4
1738481220000|2025-02-02 07:27:00|72.77|72.17|72.75|72.15|72.8|72.2|72.75|72.15|8
1738481230000|2025-02-02 07:27:10|72.76|72.16|72.69|72.09|72.76|72.16|72.69|72.09|7
1738481240000|2025-02-02 07:27:20|72.67|72.07|72.67|72.07|72.67|72.07|72.67|72.07|1
1738481250000|2025-02-02 07:27:30|72.69|72.09|72.67|72.07|72.7|72.1|72.67|72.07|5
1738481260000|2025-02-02 07:27:40|72.66|72.06|72.69|72.09|72.69|72.09|72.66|72.06|5
1738481270000|2025-02-02 07:27:50|72.67|72.07|72.7|72.1|72.74|72.14|72.67|72.07|10
1738481280000|2025-02-02 07:28:00|72.71|72.11|72.69|72.09|72.71|72.11|72.69|72.09|2
1738481290000|2025-02-02 07:28:10|72.68|72.08|72.73|72.13|72.75|72.15|72.68|72.08|8
1738481300000|2025-02-02 07:28:20|72.74|72.14|72.73|72.13|72.74|72.14|72.73|72.13|2
1738481310000|2025-02-02 07:28:30|72.74|72.14|72.73|72.13|72.74|72.14|72.73|72.13|2
1738481320000|2025-02-02 07:28:40|72.74|72.14|72.75|72.15|72.78|72.18|72.74|72.14|9
1738481340000|2025-02-02 07:29:00|72.76|72.16|72.77|72.17|72.77|72.17|72.75|72.15|4
1738481350000|2025-02-02 07:29:10|72.78|72.18|72.75|72.15|72.79|72.19|72.75|72.15|6
1738481360000|2025-02-02 07:29:20|72.74|72.14|72.74|72.14|72.75|72.15|72.74|72.14|3
1738481370000|2025-02-02 07:29:30|72.76|72.16|72.75|72.15|72.76|72.16|72.75|72.15|2
1738481380000|2025-02-02 07:29:40|72.77|72.17|72.77|72.17|72.77|72.17|72.76|72.16|3
1738481390000|2025-02-02 07:29:50|72.75|72.15|72.76|72.16|72.76|72.16|72.75|72.15|2
1738481400000|2025-02-02 07:30:00|72.75|72.15|72.85|72.25|72.85|72.25|72.75|72.15|6
1738481410000|2025-02-02 07:30:10|72.84|72.24|72.86|72.26|72.91|72.31|72.84|72.24|6
1738481420000|2025-02-02 07:30:20|72.85|72.25|72.79|72.19|72.86|72.26|72.78|72.18|13
1738481430000|2025-02-02 07:30:30|72.8|72.2|72.83|72.23|72.85|72.25|72.79|72.19|7
1738481450000|2025-02-02 07:30:50|72.77|72.17|72.75|72.15|72.77|72.17|72.75|72.15|3
1738481460000|2025-02-02 07:31:00|72.68|72.08|72.75|72.15|72.78|72.18|72.68|72.08|8
1738481470000|2025-02-02 07:31:10|72.76|72.16|72.76|72.16|72.77|72.17|72.75|72.15|4
1738481480000|2025-02-02 07:31:20|72.74|72.14|72.74|72.14|72.74|72.14|72.74|72.14|1
1738481490000|2025-02-02 07:31:30|72.75|72.15|72.76|72.16|72.76|72.16|72.75|72.15|2
1738481500000|2025-02-02 07:31:40|72.78|72.18|72.76|72.16|72.78|72.18|72.76|72.16|3
1738481510000|2025-02-02 07:31:50|72.74|72.14|72.71|72.11|72.74|72.14|72.7|72.1|3
1738481520000|2025-02-02 07:32:00|72.74|72.14|72.74|72.14|72.76|72.16|72.7|72.1|7
1738481530000|2025-02-02 07:32:10|72.72|72.12|72.76|72.16|72.76|72.16|72.72|72.12|3
1738481540000|2025-02-02 07:32:20|72.78|72.18|72.78|72.18|72.78|72.18|72.78|72.18|1
1738481550000|2025-02-02 07:32:30|72.76|72.16|72.76|72.16|72.77|72.17|72.75|72.15|5
1738481560000|2025-02-02 07:32:40|72.78|72.18|72.8|72.2|72.84|72.24|72.77|72.17|6
1738481570000|2025-02-02 07:32:50|72.79|72.19|72.78|72.18|72.8|72.2|72.78|72.18|3
1738481580000|2025-02-02 07:33:00|72.79|72.19|72.86|72.26|72.88|72.28|72.79|72.19|7
1738481590000|2025-02-02 07:33:10|72.87|72.27|72.92|72.32|72.92|72.32|72.87|72.27|6
1738481600000|2025-02-02 07:33:20|72.89|72.29|72.93|72.33|72.93|72.33|72.88|72.28|5
1738481610000|2025-02-02 07:33:30|72.94|72.34|72.94|72.34|72.94|72.34|72.94|72.34|1
1738481620000|2025-02-02 07:33:40|72.97|72.37|72.95|72.35|72.97|72.37|72.95|72.35|2
1738481630000|2025-02-02 07:33:50|72.96|72.36|72.94|72.34|72.96|72.36|72.94|72.34|2
1738481640000|2025-02-02 07:34:00|72.93|72.33|72.93|72.33|72.94|72.34|72.89|72.29|8
1738481650000|2025-02-02 07:34:10|72.94|72.34|72.95|72.35|72.96|72.36|72.94|72.34|4
1738481660000|2025-02-02 07:34:20|72.96|72.36|72.96|72.36|72.96|72.36|72.94|72.34|3
1738481670000|2025-02-02 07:34:30|72.95|72.35|72.95|72.35|72.95|72.35|72.95|72.35|1
1738481690000|2025-02-02 07:34:50|72.96|72.36|72.97|72.37|72.97|72.37|72.96|72.36|4
1738481700000|2025-02-02 07:35:00|72.96|72.36|72.94|72.34|72.98|72.38|72.94|72.34|6
1738481710000|2025-02-02 07:35:10|72.95|72.35|72.94|72.34|72.95|72.35|72.94|72.34|2
1738481720000|2025-02-02 07:35:20|72.95|72.35|72.94|72.34|72.96|72.36|72.94|72.34|4
1738481730000|2025-02-02 07:35:30|72.95|72.35|72.97|72.37|72.97|72.37|72.94|72.34|8
1738481740000|2025-02-02 07:35:40|72.96|72.36|72.98|72.38|73.03|72.43|72.96|72.36|8
1738481750000|2025-02-02 07:35:50|72.97|72.37|72.96|72.36|72.97|72.37|72.96|72.36|2
1738481760000|2025-02-02 07:36:00|72.97|72.37|72.9|72.3|72.97|72.37|72.9|72.3|7
1738481770000|2025-02-02 07:36:10|72.89|72.29|72.87|72.27|72.89|72.29|72.87|72.27|2
1738481780000|2025-02-02 07:36:20|72.89|72.29|72.93|72.33|72.94|72.34|72.89|72.29|8
1738481790000|2025-02-02 07:36:30|72.94|72.34|72.92|72.32|72.94|72.34|72.9|72.3|12
1738481800000|2025-02-02 07:36:40|72.91|72.31|72.9|72.3|72.91|72.31|72.9|72.3|2
1738481810000|2025-02-02 07:36:50|72.89|72.29|72.86|72.26|72.89|72.29|72.86|72.26|6
1738481820000|2025-02-02 07:37:00|72.87|72.27|72.88|72.28|72.88|72.28|72.87|72.27|2
1738481840000|2025-02-02 07:37:20|72.87|72.27|72.87|72.27|72.87|72.27|72.87|72.27|1
1738481870000|2025-02-02 07:37:50|72.86|72.26|72.86|72.26|72.86|72.26|72.86|72.26|1
1738481880000|2025-02-02 07:38:00|72.87|72.27|72.86|72.26|72.87|72.27|72.86|72.26|2
1738481890000|2025-02-02 07:38:10|72.85|72.25|72.81|72.21|72.85|72.25|72.81|72.21|7
1738481900000|2025-02-02 07:38:20|72.82|72.22|72.87|72.27|72.87|72.27|72.81|72.21|7
1738481910000|2025-02-02 07:38:30|72.86|72.26|72.86|72.26|72.86|72.26|72.86|72.26|1
1738481920000|2025-02-02 07:38:40|72.87|72.27|72.85|72.25|72.87|72.27|72.81|72.21|8
1738481930000|2025-02-02 07:38:50|72.84|72.24|72.87|72.27|72.87|72.27|72.84|72.24|2
1738481940000|2025-02-02 07:39:00|72.88|72.28|72.93|72.33|72.95|72.35|72.88|72.28|20
1738481950000|2025-02-02 07:39:10|72.94|72.34|72.94|72.34|72.94|72.34|72.94|72.34|1
1738481960000|2025-02-02 07:39:20|72.9|72.3|72.9|72.3|72.93|72.33|72.9|72.3|4
1738481970000|2025-02-02 07:39:30|72.89|72.29|72.86|72.26|72.89|72.29|72.85|72.25|7
1738481980000|2025-02-02 07:39:40|72.87|72.27|72.87|72.27|72.87|72.27|72.87|72.27|1
1738481990000|2025-02-02 07:39:50|72.86|72.26|72.87|72.27|72.87|72.27|72.85|72.25|7
1738482000000|2025-02-02 07:40:00|72.86|72.26|72.86|72.26|72.87|72.27|72.85|72.25|5
1738482010000|2025-02-02 07:40:10|72.82|72.22|72.81|72.21|72.82|72.22|72.81|72.21|2
1738482020000|2025-02-02 07:40:20|72.85|72.25|72.85|72.25|72.85|72.25|72.85|72.25|1
1738482040000|2025-02-02 07:40:40|72.82|72.22|72.81|72.21|72.84|72.24|72.81|72.21|4
1738482050000|2025-02-02 07:40:50|72.79|72.19|72.77|72.17|72.79|72.19|72.77|72.17|3
1738482060000|2025-02-02 07:41:00|72.76|72.16|72.79|72.19|72.79|72.19|72.76|72.16|4
1738482070000|2025-02-02 07:41:10|72.78|72.18|72.76|72.16|72.78|72.18|72.76|72.16|2
1738482080000|2025-02-02 07:41:20|72.77|72.17|72.78|72.18|72.78|72.18|72.77|72.17|2
1738482090000|2025-02-02 07:41:30|72.8|72.2|72.79|72.19|72.8|72.2|72.79|72.19|4
1738482100000|2025-02-02 07:41:40|72.78|72.18|72.72|72.12|72.78|72.18|72.72|72.12|5
1738482110000|2025-02-02 07:41:50|72.76|72.16|72.76|72.16|72.76|72.16|72.73|72.13|8
1738482120000|2025-02-02 07:42:00|72.75|72.15|72.73|72.13|72.76|72.16|72.71|72.11|6
1738482130000|2025-02-02 07:42:10|72.74|72.14|72.78|72.18|72.8|72.2|72.74|72.14|6
1738482140000|2025-02-02 07:42:20|72.77|72.17|72.76|72.16|72.77|72.17|72.75|72.15|3
1738482150000|2025-02-02 07:42:30|72.75|72.15|72.7|72.1|72.75|72.15|72.68|72.08|5
1738482160000|2025-02-02 07:42:40|72.69|72.09|72.69|72.09|72.71|72.11|72.69|72.09|6
1738482170000|2025-02-02 07:42:50|72.68|72.08|72.69|72.09|72.69|72.09|72.67|72.07|3
1738482180000|2025-02-02 07:43:00|72.68|72.08|72.69|72.09|72.69|72.09|72.68|72.08|2
1738482190000|2025-02-02 07:43:10|72.74|72.14|72.7|72.1|72.74|72.14|72.7|72.1|5
1738482200000|2025-02-02 07:43:20|72.69|72.09|72.68|72.08|72.69|72.09|72.66|72.06|4
1738482210000|2025-02-02 07:43:30|72.69|72.09|72.68|72.08|72.69|72.09|72.68|72.08|2
1738482230000|2025-02-02 07:43:50|72.75|72.15|72.76|72.16|72.76|72.16|72.75|72.15|2
1738482240000|2025-02-02 07:44:00|72.77|72.17|72.84|72.24|72.84|72.24|72.76|72.16|8
1738482250000|2025-02-02 07:44:10|72.83|72.23|72.83|72.23|72.83|72.23|72.83|72.23|1
1738482260000|2025-02-02 07:44:20|72.84|72.24|72.84|72.24|72.84|72.24|72.84|72.24|1
1738482280000|2025-02-02 07:44:40|72.8|72.2|72.8|72.2|72.85|72.25|72.8|72.2|8
1738482290000|2025-02-02 07:44:50|72.79|72.19|72.82|72.22|72.83|72.23|72.79|72.19|3
1738482300000|2025-02-02 07:45:00|72.81|72.21|72.78|72.18|72.83|72.23|72.78|72.18|8
1738482310000|2025-02-02 07:45:10|72.77|72.17|72.82|72.22|72.82|72.22|72.77|72.17|3
1738482320000|2025-02-02 07:45:20|72.83|72.23|72.86|72.26|72.86|72.26|72.83|72.23|4
1738482330000|2025-02-02 07:45:30|72.87|72.27|72.93|72.33|72.94|72.34|72.87|72.27|3
1738482340000|2025-02-02 07:45:40|72.92|72.32|72.84|72.24|72.92|72.32|72.84|72.24|11
1738482350000|2025-02-02 07:45:50|72.85|72.25|72.88|72.28|72.88|72.28|72.85|72.25|4
1738482370000|2025-02-02 07:46:10|72.86|72.26|72.85|72.25|72.87|72.27|72.85|72.25|4
1738482390000|2025-02-02 07:46:30|72.83|72.23|72.88|72.28|72.88|72.28|72.81|72.21|10
1738482400000|2025-02-02 07:46:40|72.87|72.27|72.85|72.25|72.87|72.27|72.85|72.25|3
1738482410000|2025-02-02 07:46:50|72.86|72.26|72.87|72.27|72.87|72.27|72.86|72.26|2
1738482430000|2025-02-02 07:47:10|72.85|72.25|72.84|72.24|72.85|72.25|72.84|72.24|2
1738482440000|2025-02-02 07:47:20|72.83|72.23|72.86|72.26|72.86|72.26|72.83|72.23|4
1738482450000|2025-02-02 07:47:30|72.87|72.27|72.85|72.25|72.87|72.27|72.85|72.25|3
1738482460000|2025-02-02 07:47:40|72.81|72.21|72.8|72.2|72.81|72.21|72.8|72.2|4
1738482470000|2025-02-02 07:47:50|72.79|72.19|72.76|72.16|72.79|72.19|72.76|72.16|3
1738482480000|2025-02-02 07:48:00|72.75|72.15|72.76|72.16|72.76|72.16|72.75|72.15|2
1738482490000|2025-02-02 07:48:10|72.77|72.17|72.76|72.16|72.78|72.18|72.76|72.16|6
1738482520000|2025-02-02 07:48:40|72.77|72.17|72.79|72.19|72.79|72.19|72.77|72.17|6
1738482530000|2025-02-02 07:48:50|72.8|72.2|72.76|72.16|72.8|72.2|72.76|72.16|5
1738482540000|2025-02-02 07:49:00|72.77|72.17|72.75|72.15|72.77|72.17|72.75|72.15|2
1738482550000|2025-02-02 07:49:10|72.73|72.13|72.78|72.18|72.78|72.18|72.73|72.13|4
1738482560000|2025-02-02 07:49:20|72.77|72.17|72.77|72.17|72.77|72.17|72.77|72.17|1
1738482570000|2025-02-02 07:49:30|72.82|72.22|72.86|72.26|72.86|72.26|72.81|72.21|7
1738482580000|2025-02-02 07:49:40|72.85|72.25|72.82|72.22|72.86|72.26|72.82|72.22|5
1738482590000|2025-02-02 07:49:50|72.83|72.23|72.86|72.26|72.86|72.26|72.83|72.23|4
1738482600000|2025-02-02 07:50:00|72.85|72.25|72.92|72.32|72.92|72.32|72.85|72.25|5
1738482610000|2025-02-02 07:50:10|72.91|72.31|72.88|72.28|72.91|72.31|72.88|72.28|2
1738482630000|2025-02-02 07:50:30|72.89|72.29|72.85|72.25|72.91|72.31|72.85|72.25|10
1738482640000|2025-02-02 07:50:40|72.84|72.24|72.82|72.22|72.84|72.24|72.78|72.18|6
1738482650000|2025-02-02 07:50:50|72.84|72.24|72.83|72.23|72.84|72.24|72.83|72.23|2
1738482660000|2025-02-02 07:51:00|72.82|72.22|72.84|72.24|72.85|72.25|72.82|72.22|4
1738482670000|2025-02-02 07:51:10|72.85|72.25|72.84|72.24|72.85|72.25|72.84|72.24|2
1738482680000|2025-02-02 07:51:20|72.83|72.23|72.83|72.23|72.85|72.25|72.83|72.23|3
1738482690000|2025-02-02 07:51:30|72.82|72.22|72.83|72.23|72.83|72.23|72.82|72.22|2
1738482700000|2025-02-02 07:51:40|72.84|72.24|72.85|72.25|72.85|72.25|72.84|72.24|2
1738482710000|2025-02-02 07:51:50|72.84|72.24|72.85|72.25|72.85|72.25|72.83|72.23|5
1738482720000|2025-02-02 07:52:00|72.84|72.24|72.83|72.23|72.85|72.25|72.82|72.22|5
1738482730000|2025-02-02 07:52:10|72.8|72.2|72.79|72.19|72.8|72.2|72.78|72.18|3
1738482740000|2025-02-02 07:52:20|72.78|72.18|72.75|72.15|72.79|72.19|72.75|72.15|4
1738482750000|2025-02-02 07:52:30|72.76|72.16|72.76|72.16|72.76|72.16|72.75|72.15|3
1738482760000|2025-02-02 07:52:40|72.77|72.17|72.75|72.15|72.77|72.17|72.75|72.15|2
1738482770000|2025-02-02 07:52:50|72.76|72.16|72.76|72.16|72.77|72.17|72.76|72.16|3
1738482790000|2025-02-02 07:53:10|72.77|72.17|72.76|72.16|72.77|72.17|72.76|72.16|2
1738482820000|2025-02-02 07:53:40|72.81|72.21|72.78|72.18|72.81|72.21|72.77|72.17|3
1738482830000|2025-02-02 07:53:50|72.8|72.2|72.73|72.13|72.8|72.2|72.67|72.07|12
1738482840000|2025-02-02 07:54:00|72.74|72.14|72.74|72.14|72.74|72.14|72.73|72.13|3
1738482880000|2025-02-02 07:54:40|72.75|72.15|72.75|72.15|72.77|72.17|72.75|72.15|5
1738482890000|2025-02-02 07:54:50|72.74|72.14|72.75|72.15|72.76|72.16|72.74|72.14|4
1738482900000|2025-02-02 07:55:00|72.76|72.16|72.76|72.16|72.76|72.16|72.76|72.16|1
1738482910000|2025-02-02 07:55:10|72.77|72.17|72.77|72.17|72.77|72.17|72.77|72.17|1
1738482920000|2025-02-02 07:55:20|72.76|72.16|72.81|72.21|72.82|72.22|72.76|72.16|4
1738482930000|2025-02-02 07:55:30|72.82|72.22|72.79|72.19|72.84|72.24|72.77|72.17|7
1738482950000|2025-02-02 07:55:50|72.78|72.18|72.77|72.17|72.79|72.19|72.77|72.17|5
1738482960000|2025-02-02 07:56:00|72.76|72.16|72.76|72.16|72.76|72.16|72.76|72.16|1
1738482970000|2025-02-02 07:56:10|72.75|72.15|72.77|72.17|72.77|72.17|72.75|72.15|3
1738482980000|2025-02-02 07:56:20|72.79|72.19|72.8|72.2|72.82|72.22|72.79|72.19|4
1738482990000|2025-02-02 07:56:30|72.81|72.21|72.77|72.17|72.81|72.21|72.77|72.17|3
1738483020000|2025-02-02 07:57:00|72.79|72.19|72.75|72.15|72.79|72.19|72.75|72.15|4
1738483040000|2025-02-02 07:57:20|72.74|72.14|72.74|72.14|72.74|72.14|72.74|72.14|1
1738483050000|2025-02-02 07:57:30|72.73|72.13|72.69|72.09|72.73|72.13|72.69|72.09|5
1738483060000|2025-02-02 07:57:40|72.68|72.08|72.7|72.1|72.7|72.1|72.68|72.08|2
1738483070000|2025-02-02 07:57:50|72.69|72.09|72.73|72.13|72.73|72.13|72.69|72.09|7
1738483090000|2025-02-02 07:58:10|72.74|72.14|72.76|72.16|72.76|72.16|72.74|72.14|4
1738483100000|2025-02-02 07:58:20|72.74|72.14|72.74|72.14|72.76|72.16|72.74|72.14|3
1738483110000|2025-02-02 07:58:30|72.73|72.13|72.69|72.09|72.73|72.13|72.67|72.07|4
1738483120000|2025-02-02 07:58:40|72.68|72.08|72.68|72.08|72.68|72.08|72.68|72.08|1
1738483140000|2025-02-02 07:59:00|72.7|72.1|72.73|72.13|72.73|72.13|72.7|72.1|8
1738483150000|2025-02-02 07:59:10|72.72|72.12|72.72|72.12|72.72|72.12|72.72|72.12|1
1738483160000|2025-02-02 07:59:20|72.69|72.09|72.73|72.13|72.73|72.13|72.68|72.08|4
1738483170000|2025-02-02 07:59:30|72.72|72.12|72.73|72.13|72.73|72.13|72.72|72.12|2
1738483180000|2025-02-02 07:59:40|72.74|72.14|72.74|72.14|72.74|72.14|72.72|72.12|5
1738483190000|2025-02-02 07:59:50|72.75|72.15|72.75|72.15|72.75|72.15|72.75|72.15|1
1738483210000|2025-02-02 08:00:10|72.67|72.07|72.64|72.04|72.67|72.07|72.63|72.03|5
1738483220000|2025-02-02 08:00:20|72.63|72.03|72.64|72.04|72.64|72.04|72.63|72.03|2
1738483230000|2025-02-02 08:00:30|72.63|72.03|72.6|72|72.64|72.04|72.58|71.98|8
1738483240000|2025-02-02 08:00:40|72.59|71.99|72.59|71.99|72.6|72|72.56|71.96|6
1738483250000|2025-02-02 08:00:50|72.57|71.97|72.58|71.98|72.58|71.98|72.56|71.96|6
1738483260000|2025-02-02 08:01:00|72.59|71.99|72.65|72.05|72.66|72.06|72.59|71.99|7
1738483270000|2025-02-02 08:01:10|72.66|72.06|72.67|72.07|72.68|72.08|72.66|72.06|3
1738483280000|2025-02-02 08:01:20|72.69|72.09|72.73|72.13|72.73|72.13|72.68|72.08|3
1738483290000|2025-02-02 08:01:30|72.74|72.14|72.79|72.19|72.79|72.19|72.73|72.13|9
1738483300000|2025-02-02 08:01:40|72.77|72.17|72.79|72.19|72.81|72.21|72.77|72.17|5
1738483310000|2025-02-02 08:01:50|72.78|72.18|72.81|72.21|72.81|72.21|72.77|72.17|4
1738483320000|2025-02-02 08:02:00|72.84|72.24|72.83|72.23|72.84|72.24|72.81|72.21|4
1738483330000|2025-02-02 08:02:10|72.85|72.25|72.85|72.25|72.85|72.25|72.85|72.25|1
1738483340000|2025-02-02 08:02:20|72.86|72.26|72.9|72.3|72.91|72.31|72.86|72.26|6
1738483350000|2025-02-02 08:02:30|72.92|72.32|72.86|72.26|72.92|72.32|72.86|72.26|3
1738483360000|2025-02-02 08:02:40|72.87|72.27|72.87|72.27|72.87|72.27|72.87|72.27|1
1738483370000|2025-02-02 08:02:50|72.91|72.31|72.91|72.31|72.91|72.31|72.91|72.31|1
1738483380000|2025-02-02 08:03:00|72.9|72.3|72.87|72.27|72.92|72.32|72.85|72.25|8
1738483390000|2025-02-02 08:03:10|72.86|72.26|72.9|72.3|72.9|72.3|72.86|72.26|4
1738483410000|2025-02-02 08:03:30|72.84|72.24|72.83|72.23|72.86|72.26|72.83|72.23|4
1738483420000|2025-02-02 08:03:40|72.84|72.24|72.93|72.33|72.93|72.33|72.84|72.24|10
1738483430000|2025-02-02 08:03:50|72.92|72.32|72.94|72.34|72.94|72.34|72.92|72.32|3
1738483440000|2025-02-02 08:04:00|72.93|72.33|72.93|72.33|72.93|72.33|72.92|72.32|3
1738483450000|2025-02-02 08:04:10|72.94|72.34|72.94|72.34|72.94|72.34|72.92|72.32|4
1738483460000|2025-02-02 08:04:20|72.93|72.33|72.94|72.34|72.94|72.34|72.93|72.33|4
1738483480000|2025-02-02 08:04:40|72.93|72.33|72.88|72.28|72.94|72.34|72.88|72.28|5
1738483490000|2025-02-02 08:04:50|72.92|72.32|72.93|72.33|72.93|72.33|72.92|72.32|2
1738483500000|2025-02-02 08:05:00|72.94|72.34|72.89|72.29|72.94|72.34|72.89|72.29|5
1738483510000|2025-02-02 08:05:10|72.88|72.28|72.88|72.28|72.9|72.3|72.88|72.28|6
1738483530000|2025-02-02 08:05:30|72.86|72.26|72.87|72.27|72.87|72.27|72.86|72.26|2
1738483540000|2025-02-02 08:05:40|72.85|72.25|72.87|72.27|72.88|72.28|72.85|72.25|3
1738483550000|2025-02-02 08:05:50|72.89|72.29|72.88|72.28|72.89|72.29|72.88|72.28|2
1738483560000|2025-02-02 08:06:00|72.9|72.3|72.89|72.29|72.9|72.3|72.88|72.28|8
1738483570000|2025-02-02 08:06:10|72.88|72.28|72.88|72.28|72.89|72.29|72.88|72.28|3
1738483580000|2025-02-02 08:06:20|72.87|72.27|72.86|72.26|72.88|72.28|72.86|72.26|10
1738483590000|2025-02-02 08:06:30|72.87|72.27|72.9|72.3|72.9|72.3|72.87|72.27|3
1738483610000|2025-02-02 08:06:50|72.95|72.35|72.95|72.35|72.95|72.35|72.95|72.35|1
1738483620000|2025-02-02 08:07:00|72.94|72.34|72.94|72.34|72.94|72.34|72.94|72.34|1
1738483640000|2025-02-02 08:07:20|72.9|72.3|72.93|72.33|72.94|72.34|72.89|72.29|12
1738483650000|2025-02-02 08:07:30|72.95|72.35|72.94|72.34|72.95|72.35|72.94|72.34|8
1738483670000|2025-02-02 08:07:50|72.95|72.35|72.97|72.37|72.97|72.37|72.95|72.35|2
1738483680000|2025-02-02 08:08:00|72.98|72.38|72.94|72.34|72.98|72.38|72.94|72.34|5
1738483690000|2025-02-02 08:08:10|72.95|72.35|72.97|72.37|72.97|72.37|72.95|72.35|3
1738483710000|2025-02-02 08:08:30|72.98|72.38|72.97|72.37|72.98|72.38|72.97|72.37|2
1738483720000|2025-02-02 08:08:40|72.96|72.36|72.95|72.35|72.96|72.36|72.95|72.35|2
1738483730000|2025-02-02 08:08:50|72.94|72.34|72.89|72.29|72.94|72.34|72.89|72.29|6
1738483740000|2025-02-02 08:09:00|72.91|72.31|72.81|72.21|72.91|72.31|72.8|72.2|18
1738483750000|2025-02-02 08:09:10|72.79|72.19|72.81|72.21|72.81|72.21|72.78|72.18|6
1738483760000|2025-02-02 08:09:20|72.8|72.2|72.83|72.23|72.85|72.25|72.79|72.19|8
1738483770000|2025-02-02 08:09:30|72.85|72.25|72.83|72.23|72.85|72.25|72.83|72.23|18
1738483780000|2025-02-02 08:09:40|72.85|72.25|72.85|72.25|72.85|72.25|72.83|72.23|7
1738483800000|2025-02-02 08:10:00|72.87|72.27|72.79|72.19|72.87|72.27|72.79|72.19|7
1738483810000|2025-02-02 08:10:10|72.78|72.18|72.77|72.17|72.78|72.18|72.76|72.16|6
1738483830000|2025-02-02 08:10:30|72.76|72.16|72.76|72.16|72.77|72.17|72.76|72.16|3
1738483840000|2025-02-02 08:10:40|72.75|72.15|72.75|72.15|72.75|72.15|72.75|72.15|1
1738483850000|2025-02-02 08:10:50|72.76|72.16|72.78|72.18|72.78|72.18|72.76|72.16|2
1738483860000|2025-02-02 08:11:00|72.79|72.19|72.8|72.2|72.8|72.2|72.78|72.18|3
1738483870000|2025-02-02 08:11:10|72.77|72.17|72.78|72.18|72.8|72.2|72.76|72.16|8
1738483880000|2025-02-02 08:11:20|72.77|72.17|72.74|72.14|72.77|72.17|72.73|72.13|4
1738483890000|2025-02-02 08:11:30|72.77|72.17|72.77|72.17|72.77|72.17|72.77|72.17|1
1738483900000|2025-02-02 08:11:40|72.78|72.18|72.77|72.17|72.78|72.18|72.77|72.17|2
1738483910000|2025-02-02 08:11:50|72.76|72.16|72.76|72.16|72.76|72.16|72.76|72.16|1
1738483930000|2025-02-02 08:12:10|72.77|72.17|72.76|72.16|72.81|72.21|72.76|72.16|7
1738483940000|2025-02-02 08:12:20|72.78|72.18|72.81|72.21|72.81|72.21|72.78|72.18|6
1738483950000|2025-02-02 08:12:30|72.82|72.22|72.8|72.2|72.83|72.23|72.77|72.17|7
1738483960000|2025-02-02 08:12:40|72.81|72.21|72.74|72.14|72.81|72.21|72.74|72.14|12
1738483970000|2025-02-02 08:12:50|72.76|72.16|72.73|72.13|72.76|72.16|72.73|72.13|2
1738483980000|2025-02-02 08:13:00|72.72|72.12|72.7|72.1|72.73|72.13|72.68|72.08|6
1738483990000|2025-02-02 08:13:10|72.69|72.09|72.72|72.12|72.73|72.13|72.69|72.09|3
1738484000000|2025-02-02 08:13:20|72.73|72.13|72.73|72.13|72.73|72.13|72.73|72.13|1
1738484010000|2025-02-02 08:13:30|72.76|72.16|72.81|72.21|72.81|72.21|72.76|72.16|3
1738484020000|2025-02-02 08:13:40|72.8|72.2|72.78|72.18|72.8|72.2|72.77|72.17|6
1738484030000|2025-02-02 08:13:50|72.8|72.2|72.8|72.2|72.81|72.21|72.8|72.2|3
1738484040000|2025-02-02 08:14:00|72.81|72.21|72.82|72.22|72.82|72.22|72.78|72.18|6
1738484050000|2025-02-02 08:14:10|72.81|72.21|72.76|72.16|72.81|72.21|72.75|72.15|6
1738484070000|2025-02-02 08:14:30|72.74|72.14|72.75|72.15|72.75|72.15|72.73|72.13|8
1738484080000|2025-02-02 08:14:40|72.74|72.14|72.75|72.15|72.75|72.15|72.74|72.14|2
1738484090000|2025-02-02 08:14:50|72.81|72.21|72.8|72.2|72.81|72.21|72.8|72.2|2
1738484100000|2025-02-02 08:15:00|72.82|72.22|72.82|72.22|72.83|72.23|72.81|72.21|7
1738484110000|2025-02-02 08:15:10|72.84|72.24|72.84|72.24|72.85|72.25|72.84|72.24|3
1738484120000|2025-02-02 08:15:20|72.85|72.25|72.89|72.29|72.9|72.3|72.85|72.25|5
1738484130000|2025-02-02 08:15:30|72.88|72.28|72.84|72.24|72.88|72.28|72.83|72.23|4
1738484140000|2025-02-02 08:15:40|72.86|72.26|72.84|72.24|72.86|72.26|72.84|72.24|4
1738484170000|2025-02-02 08:16:10|72.83|72.23|72.82|72.22|72.83|72.23|72.81|72.21|4
1738484180000|2025-02-02 08:16:20|72.81|72.21|72.86|72.26|72.86|72.26|72.79|72.19|9
1738484190000|2025-02-02 08:16:30|72.85|72.25|72.83|72.23|72.85|72.25|72.81|72.21|5
1738484200000|2025-02-02 08:16:40|72.84|72.24|72.83|72.23|72.86|72.26|72.83|72.23|4
1738484210000|2025-02-02 08:16:50|72.82|72.22|72.82|72.22|72.82|72.22|72.81|72.21|3
1738484220000|2025-02-02 08:17:00|72.81|72.21|72.81|72.21|72.81|72.21|72.81|72.21|1
1738484230000|2025-02-02 08:17:10|72.82|72.22|72.86|72.26|72.86|72.26|72.82|72.22|5
1738484240000|2025-02-02 08:17:20|72.85|72.25|72.86|72.26|72.86|72.26|72.85|72.25|2
1738484250000|2025-02-02 08:17:30|72.84|72.24|72.84|72.24|72.84|72.24|72.83|72.23|3
1738484270000|2025-02-02 08:17:50|72.85|72.25|72.86|72.26|72.9|72.3|72.85|72.25|6
1738484280000|2025-02-02 08:18:00|72.84|72.24|72.83|72.23|72.84|72.24|72.82|72.22|4
1738484290000|2025-02-02 08:18:10|72.81|72.21|72.76|72.16|72.82|72.22|72.76|72.16|4
1738484300000|2025-02-02 08:18:20|72.77|72.17|72.73|72.13|72.77|72.17|72.73|72.13|6
1738484310000|2025-02-02 08:18:30|72.75|72.15|72.78|72.18|72.78|72.18|72.75|72.15|4
1738484320000|2025-02-02 08:18:40|72.77|72.17|72.78|72.18|72.78|72.18|72.77|72.17|2
1738484330000|2025-02-02 08:18:50|72.81|72.21|72.82|72.22|72.82|72.22|72.81|72.21|4
1738484360000|2025-02-02 08:19:20|72.86|72.26|72.85|72.25|72.86|72.26|72.85|72.25|2
1738484370000|2025-02-02 08:19:30|72.88|72.28|72.86|72.26|72.9|72.3|72.85|72.25|13
1738484380000|2025-02-02 08:19:40|72.87|72.27|72.91|72.31|72.91|72.31|72.87|72.27|5
1738484390000|2025-02-02 08:19:50|72.92|72.32|72.92|72.32|72.92|72.32|72.91|72.31|3
1738484400000|2025-02-02 08:20:00|72.91|72.31|72.87|72.27|72.92|72.32|72.85|72.25|11
1738484410000|2025-02-02 08:20:10|72.86|72.26|72.85|72.25|72.86|72.26|72.84|72.24|5
1738484420000|2025-02-02 08:20:20|72.86|72.26|72.91|72.31|72.92|72.32|72.86|72.26|8
1738484430000|2025-02-02 08:20:30|72.92|72.32|72.94|72.34|72.94|72.34|72.9|72.3|6
1738484440000|2025-02-02 08:20:40|72.93|72.33|72.93|72.33|72.95|72.35|72.93|72.33|4
1738484450000|2025-02-02 08:20:50|72.92|72.32|72.91|72.31|72.92|72.32|72.91|72.31|6
1738484460000|2025-02-02 08:21:00|72.92|72.32|72.86|72.26|72.92|72.32|72.86|72.26|4
1738484470000|2025-02-02 08:21:10|72.85|72.25|72.83|72.23|72.85|72.25|72.83|72.23|4
1738484480000|2025-02-02 08:21:20|72.85|72.25|72.9|72.3|72.9|72.3|72.85|72.25|5
1738484490000|2025-02-02 08:21:30|72.89|72.29|72.93|72.33|72.93|72.33|72.89|72.29|5
1738484510000|2025-02-02 08:21:50|72.92|72.32|72.92|72.32|72.95|72.35|72.92|72.32|4
1738484520000|2025-02-02 08:22:00|72.91|72.31|72.92|72.32|72.92|72.32|72.91|72.31|2
1738484530000|2025-02-02 08:22:10|72.93|72.33|72.93|72.33|72.94|72.34|72.92|72.32|7
1738484560000|2025-02-02 08:22:40|73.03|72.43|73.02|72.42|73.03|72.43|73.02|72.42|2
1738484570000|2025-02-02 08:22:50|73.03|72.43|73.04|72.44|73.05|72.45|73.03|72.43|3
1738484580000|2025-02-02 08:23:00|73.05|72.45|73.03|72.43|73.05|72.45|73.03|72.43|2
1738484600000|2025-02-02 08:23:20|73.04|72.44|73.12|72.52|73.12|72.52|73.04|72.44|8
1738484610000|2025-02-02 08:23:30|73.13|72.53|73.13|72.53|73.14|72.54|73.13|72.53|3
1738484620000|2025-02-02 08:23:40|73.14|72.54|73.21|72.61|73.21|72.61|73.14|72.54|5
1738484630000|2025-02-02 08:23:50|73.23|72.63|73.23|72.63|73.25|72.65|73.22|72.62|9
1738484640000|2025-02-02 08:24:00|73.22|72.62|73.22|72.62|73.23|72.63|73.22|72.62|5
1738484650000|2025-02-02 08:24:10|73.23|72.63|73.25|72.65|73.26|72.66|73.22|72.62|4
1738484660000|2025-02-02 08:24:20|73.26|72.66|73.27|72.67|73.27|72.67|73.25|72.65|4
1738484670000|2025-02-02 08:24:30|73.28|72.68|73.28|72.68|73.28|72.68|73.28|72.68|1
1738484680000|2025-02-02 08:24:40|73.29|72.69|73.38|72.78|73.38|72.78|73.29|72.69|4
1738484690000|2025-02-02 08:24:50|73.36|72.76|73.38|72.78|73.38|72.78|73.36|72.76|3
1738484700000|2025-02-02 08:25:00|73.37|72.77|73.38|72.78|73.38|72.78|73.36|72.76|3
1738484710000|2025-02-02 08:25:10|73.39|72.79|73.38|72.78|73.39|72.79|73.38|72.78|2
1738484720000|2025-02-02 08:25:20|73.39|72.79|73.37|72.77|73.39|72.79|73.36|72.76|4
1738484730000|2025-02-02 08:25:30|73.38|72.78|73.37|72.77|73.38|72.78|73.36|72.76|8
1738484740000|2025-02-02 08:25:40|73.34|72.74|73.33|72.73|73.34|72.74|73.33|72.73|2
1738484750000|2025-02-02 08:25:50|73.34|72.74|73.34|72.74|73.34|72.74|73.32|72.72|4
1738484760000|2025-02-02 08:26:00|73.36|72.76|73.38|72.78|73.38|72.78|73.36|72.76|2
1738484770000|2025-02-02 08:26:10|73.39|72.79|73.39|72.79|73.39|72.79|73.39|72.79|1
1738484780000|2025-02-02 08:26:20|73.38|72.78|73.38|72.78|73.38|72.78|73.38|72.78|1
1738484790000|2025-02-02 08:26:30|73.36|72.76|73.37|72.77|73.37|72.77|73.36|72.76|2
1738484800000|2025-02-02 08:26:40|73.38|72.78|73.39|72.79|73.39|72.79|73.38|72.78|4
1738484820000|2025-02-02 08:27:00|73.4|72.8|73.39|72.79|73.4|72.8|73.39|72.79|2
1738484830000|2025-02-02 08:27:10|73.38|72.78|73.33|72.73|73.38|72.78|73.33|72.73|4
1738484840000|2025-02-02 08:27:20|73.31|72.71|73.27|72.67|73.31|72.71|73.27|72.67|6
1738484850000|2025-02-02 08:27:30|73.26|72.66|73.3|72.7|73.3|72.7|73.25|72.65|5
1738484870000|2025-02-02 08:27:50|73.31|72.71|73.31|72.71|73.31|72.71|73.31|72.71|1
1738484880000|2025-02-02 08:28:00|73.3|72.7|73.3|72.7|73.3|72.7|73.3|72.7|1
1738484900000|2025-02-02 08:28:20|73.32|72.72|73.32|72.72|73.32|72.72|73.32|72.72|1
1738484920000|2025-02-02 08:28:40|73.28|72.68|73.28|72.68|73.29|72.69|73.28|72.68|3
1738484930000|2025-02-02 08:28:50|73.29|72.69|73.27|72.67|73.29|72.69|73.27|72.67|3
1738484940000|2025-02-02 08:29:00|73.26|72.66|73.25|72.65|73.26|72.66|73.24|72.64|5
1738484950000|2025-02-02 08:29:10|73.26|72.66|73.27|72.67|73.27|72.67|73.26|72.66|2
1738484960000|2025-02-02 08:29:20|73.3|72.7|73.31|72.71|73.31|72.71|73.3|72.7|2
1738484970000|2025-02-02 08:29:30|73.27|72.67|73.26|72.66|73.27|72.67|73.25|72.65|4
1738484980000|2025-02-02 08:29:40|73.25|72.65|73.25|72.65|73.25|72.65|73.25|72.65|1
1738484990000|2025-02-02 08:29:50|73.26|72.66|73.26|72.66|73.27|72.67|73.26|72.66|3
1738485000000|2025-02-02 08:30:00|73.27|72.67|73.26|72.66|73.27|72.67|73.26|72.66|2
1738485010000|2025-02-02 08:30:10|73.31|72.71|73.31|72.71|73.31|72.71|73.29|72.69|3
1738485020000|2025-02-02 08:30:20|73.32|72.72|73.33|72.73|73.33|72.73|73.32|72.72|2
1738485030000|2025-02-02 08:30:30|73.35|72.75|73.38|72.78|73.38|72.78|73.34|72.74|5
1738485040000|2025-02-02 08:30:40|73.39|72.79|73.4|72.8|73.4|72.8|73.39|72.79|2
1738485050000|2025-02-02 08:30:50|73.39|72.79|73.4|72.8|73.4|72.8|73.39|72.79|2
1738485060000|2025-02-02 08:31:00|73.39|72.79|73.39|72.79|73.39|72.79|73.39|72.79|1
1738485070000|2025-02-02 08:31:10|73.4|72.8|73.5|72.9|73.5|72.9|73.4|72.8|3
1738485080000|2025-02-02 08:31:20|73.53|72.93|73.53|72.93|73.53|72.93|73.51|72.91|5
1738485090000|2025-02-02 08:31:30|73.55|72.95|73.59|72.99|73.59|72.99|73.55|72.95|3
1738485100000|2025-02-02 08:31:40|73.6|73|73.63|73.03|73.64|73.04|73.6|73|6
1738485110000|2025-02-02 08:31:50|73.65|73.05|73.65|73.05|73.65|73.05|73.65|73.05|1
1738485120000|2025-02-02 08:32:00|73.67|73.07|73.76|73.16|73.76|73.16|73.67|73.07|9
1738485130000|2025-02-02 08:32:10|73.77|73.17|73.8|73.2|73.85|73.25|73.77|73.17|10
1738485140000|2025-02-02 08:32:20|73.81|73.21|73.82|73.22|73.84|73.24|73.79|73.19|6
1738485150000|2025-02-02 08:32:30|73.8|73.2|73.83|73.23|73.86|73.26|73.8|73.2|10
1738485160000|2025-02-02 08:32:40|73.85|73.25|73.82|73.22|73.85|73.25|73.82|73.22|4
1738485170000|2025-02-02 08:32:50|73.83|73.23|73.83|73.23|73.83|73.23|73.82|73.22|3
1738485180000|2025-02-02 08:33:00|73.81|73.21|73.83|73.23|73.85|73.25|73.79|73.19|12
1738485190000|2025-02-02 08:33:10|73.82|73.22|73.8|73.2|73.82|73.22|73.8|73.2|3
1738485200000|2025-02-02 08:33:20|73.84|73.24|73.81|73.21|73.84|73.24|73.81|73.21|4
1738485210000|2025-02-02 08:33:30|73.8|73.2|73.8|73.2|73.83|73.23|73.8|73.2|5
1738485220000|2025-02-02 08:33:40|73.83|73.23|73.82|73.22|73.85|73.25|73.82|73.22|5
1738485230000|2025-02-02 08:33:50|73.83|73.23|73.81|73.21|73.83|73.23|73.81|73.21|2
1738485240000|2025-02-02 08:34:00|73.84|73.24|73.82|73.22|73.84|73.24|73.82|73.22|2
1738485250000|2025-02-02 08:34:10|73.84|73.24|73.82|73.22|73.84|73.24|73.81|73.21|4
1738485260000|2025-02-02 08:34:20|73.83|73.23|73.84|73.24|73.84|73.24|73.83|73.23|2
1738485270000|2025-02-02 08:34:30|73.83|73.23|73.83|73.23|73.83|73.23|73.83|73.23|1
1738485280000|2025-02-02 08:34:40|73.86|73.26|73.83|73.23|73.86|73.26|73.82|73.22|4
1738485290000|2025-02-02 08:34:50|73.85|73.25|73.82|73.22|73.85|73.25|73.82|73.22|2
1738485300000|2025-02-02 08:35:00|73.85|73.25|73.82|73.22|73.85|73.25|73.82|73.22|2
1738485310000|2025-02-02 08:35:10|73.81|73.21|73.81|73.21|73.81|73.21|73.81|73.21|1
1738485330000|2025-02-02 08:35:30|73.84|73.24|73.81|73.21|73.84|73.24|73.81|73.21|3
1738485340000|2025-02-02 08:35:40|73.83|73.23|73.82|73.22|73.83|73.23|73.82|73.22|2
1738485350000|2025-02-02 08:35:50|73.83|73.23|73.81|73.21|73.83|73.23|73.81|73.21|2
1738485360000|2025-02-02 08:36:00|73.83|73.23|73.76|73.16|73.83|73.23|73.76|73.16|8
1738485370000|2025-02-02 08:36:10|73.81|73.21|73.9|73.3|73.9|73.3|73.81|73.21|8
1738485380000|2025-02-02 08:36:20|73.92|73.32|73.9|73.3|73.92|73.32|73.9|73.3|4
1738485390000|2025-02-02 08:36:30|73.91|73.31|73.91|73.31|73.91|73.31|73.91|73.31|1
1738485400000|2025-02-02 08:36:40|73.93|73.33|73.85|73.25|73.94|73.34|73.84|73.24|12
1738485410000|2025-02-02 08:36:50|73.88|73.28|73.81|73.21|73.88|73.28|73.8|73.2|6
1738485420000|2025-02-02 08:37:00|73.8|73.2|73.82|73.22|73.83|73.23|73.8|73.2|9
1738485430000|2025-02-02 08:37:10|73.81|73.21|73.78|73.18|73.82|73.22|73.78|73.18|9
1738485440000|2025-02-02 08:37:20|73.77|73.17|73.76|73.16|73.77|73.17|73.76|73.16|2
1738485450000|2025-02-02 08:37:30|73.75|73.15|73.76|73.16|73.76|73.16|73.74|73.14|5
1738485460000|2025-02-02 08:37:40|73.75|73.15|73.74|73.14|73.75|73.15|73.74|73.14|2
1738485470000|2025-02-02 08:37:50|73.73|73.13|73.75|73.15|73.75|73.15|73.73|73.13|3
1738485480000|2025-02-02 08:38:00|73.74|73.14|73.76|73.16|73.77|73.17|73.74|73.14|4
1738485490000|2025-02-02 08:38:10|73.74|73.14|73.73|73.13|73.74|73.14|73.7|73.1|10
1738485500000|2025-02-02 08:38:20|73.74|73.14|73.73|73.13|73.74|73.14|73.73|73.13|2
1738485510000|2025-02-02 08:38:30|73.74|73.14|73.75|73.15|73.76|73.16|73.74|73.14|10
1738485520000|2025-02-02 08:38:40|73.76|73.16|73.76|73.16|73.81|73.21|73.76|73.16|7
1738485540000|2025-02-02 08:39:00|73.77|73.17|73.8|73.2|73.8|73.2|73.76|73.16|7
1738485550000|2025-02-02 08:39:10|73.81|73.21|73.81|73.21|73.81|73.21|73.81|73.21|1
1738485560000|2025-02-02 08:39:20|73.78|73.18|73.83|73.23|73.83|73.23|73.78|73.18|4
1738485580000|2025-02-02 08:39:40|73.85|73.25|73.85|73.25|73.87|73.27|73.85|73.25|3
1738485590000|2025-02-02 08:39:50|73.87|73.27|73.85|73.25|73.87|73.27|73.85|73.25|3
1738485600000|2025-02-02 08:40:00|73.87|73.27|73.91|73.31|73.93|73.33|73.87|73.27|5
1738485610000|2025-02-02 08:40:10|73.87|73.27|73.87|73.27|73.87|73.27|73.87|73.27|1
1738485630000|2025-02-02 08:40:30|73.86|73.26|73.86|73.26|73.86|73.26|73.86|73.26|1
1738485640000|2025-02-02 08:40:40|73.88|73.28|73.92|73.32|73.92|73.32|73.88|73.28|4
1738485660000|2025-02-02 08:41:00|73.91|73.31|73.93|73.33|73.94|73.34|73.91|73.31|4
1738485670000|2025-02-02 08:41:10|73.91|73.31|73.94|73.34|73.94|73.34|73.91|73.31|3
1738485680000|2025-02-02 08:41:20|73.92|73.32|73.92|73.32|73.92|73.32|73.92|73.32|1
1738485690000|2025-02-02 08:41:30|73.93|73.33|73.93|73.33|73.93|73.33|73.93|73.33|1
1738485700000|2025-02-02 08:41:40|73.91|73.31|73.87|73.27|73.91|73.31|73.86|73.26|6
1738485710000|2025-02-02 08:41:50|73.86|73.26|73.83|73.23|73.86|73.26|73.82|73.22|8
1738485720000|2025-02-02 08:42:00|73.85|73.25|73.83|73.23|73.87|73.27|73.83|73.23|6
1738485730000|2025-02-02 08:42:10|73.84|73.24|73.84|73.24|73.84|73.24|73.84|73.24|1
1738485740000|2025-02-02 08:42:20|73.83|73.23|73.82|73.22|73.83|73.23|73.82|73.22|2
1738485750000|2025-02-02 08:42:30|73.83|73.23|73.78|73.18|73.83|73.23|73.78|73.18|6
1738485770000|2025-02-02 08:42:50|73.75|73.15|73.73|73.13|73.75|73.15|73.73|73.13|3
1738485780000|2025-02-02 08:43:00|73.74|73.14|73.73|73.13|73.74|73.14|73.73|73.13|2
1738485790000|2025-02-02 08:43:10|73.74|73.14|73.75|73.15|73.76|73.16|73.74|73.14|4
1738485810000|2025-02-02 08:43:30|73.74|73.14|73.74|73.14|73.74|73.14|73.74|73.14|1
1738485820000|2025-02-02 08:43:40|73.75|73.15|73.75|73.15|73.75|73.15|73.73|73.13|5
1738485830000|2025-02-02 08:43:50|73.74|73.14|73.74|73.14|73.74|73.14|73.74|73.14|1
1738485840000|2025-02-02 08:44:00|73.75|73.15|73.75|73.15|73.75|73.15|73.74|73.14|3
1738485850000|2025-02-02 08:44:10|73.74|73.14|73.72|73.12|73.74|73.14|73.72|73.12|3
1738485860000|2025-02-02 08:44:20|73.73|73.13|73.7|73.1|73.73|73.13|73.69|73.09|8
1738485870000|2025-02-02 08:44:30|73.71|73.11|73.71|73.11|73.73|73.13|73.7|73.1|10
1738485880000|2025-02-02 08:44:40|73.72|73.12|73.72|73.12|73.74|73.14|73.72|73.12|3
1738485890000|2025-02-02 08:44:50|73.71|73.11|73.69|73.09|73.71|73.11|73.69|73.09|2
1738485900000|2025-02-02 08:45:00|73.68|73.08|73.67|73.07|73.69|73.09|73.65|73.05|5
1738485910000|2025-02-02 08:45:10|73.62|73.02|73.63|73.03|73.66|73.06|73.62|73.02|7
1738485920000|2025-02-02 08:45:20|73.65|73.05|73.64|73.04|73.65|73.05|73.64|73.04|2
1738485930000|2025-02-02 08:45:30|73.6|73|73.63|73.03|73.63|73.03|73.59|72.99|4
1738485940000|2025-02-02 08:45:40|73.64|73.04|73.65|73.05|73.66|73.06|73.64|73.04|3
1738485970000|2025-02-02 08:46:10|73.63|73.03|73.63|73.03|73.63|73.03|73.59|72.99|8
1738485980000|2025-02-02 08:46:20|73.65|73.05|73.65|73.05|73.65|73.05|73.64|73.04|3
1738485990000|2025-02-02 08:46:30|73.64|73.04|73.62|73.02|73.64|73.04|73.62|73.02|4
1738486000000|2025-02-02 08:46:40|73.61|73.01|73.57|72.97|73.61|73.01|73.57|72.97|4
1738486010000|2025-02-02 08:46:50|73.56|72.96|73.56|72.96|73.56|72.96|73.56|72.96|1
1738486020000|2025-02-02 08:47:00|73.57|72.97|73.58|72.98|73.6|73|73.57|72.97|6
1738486040000|2025-02-02 08:47:20|73.61|73.01|73.6|73|73.61|73.01|73.59|72.99|3
1738486050000|2025-02-02 08:47:30|73.59|72.99|73.56|72.96|73.6|73|73.56|72.96|7
1738486060000|2025-02-02 08:47:40|73.58|72.98|73.57|72.97|73.58|72.98|73.57|72.97|2
1738486070000|2025-02-02 08:47:50|73.56|72.96|73.57|72.97|73.57|72.97|73.56|72.96|2
1738486080000|2025-02-02 08:48:00|73.58|72.98|73.57|72.97|73.58|72.98|73.57|72.97|2
1738486090000|2025-02-02 08:48:10|73.56|72.96|73.58|72.98|73.58|72.98|73.56|72.96|2
1738486100000|2025-02-02 08:48:20|73.57|72.97|73.57|72.97|73.57|72.97|73.56|72.96|5
1738486110000|2025-02-02 08:48:30|73.56|72.96|73.57|72.97|73.57|72.97|73.56|72.96|4
1738486120000|2025-02-02 08:48:40|73.56|72.96|73.57|72.97|73.57|72.97|73.56|72.96|2
1738486130000|2025-02-02 08:48:50|73.58|72.98|73.57|72.97|73.58|72.98|73.57|72.97|2
1738486140000|2025-02-02 08:49:00|73.58|72.98|73.57|72.97|73.58|72.98|73.57|72.97|2
1738486160000|2025-02-02 08:49:20|73.56|72.96|73.56|72.96|73.56|72.96|73.56|72.96|1
1738486180000|2025-02-02 08:49:40|73.57|72.97|73.62|73.02|73.62|73.02|73.56|72.96|4
1738486190000|2025-02-02 08:49:50|73.63|73.03|73.63|73.03|73.64|73.04|73.61|73.01|6
1738486210000|2025-02-02 08:50:10|73.64|73.04|73.66|73.06|73.66|73.06|73.64|73.04|5
1738486220000|2025-02-02 08:50:20|73.65|73.05|73.65|73.05|73.65|73.05|73.65|73.05|1
1738486230000|2025-02-02 08:50:30|73.64|73.04|73.63|73.03|73.64|73.04|73.63|73.03|2
1738486240000|2025-02-02 08:50:40|73.64|73.04|73.64|73.04|73.66|73.06|73.63|73.03|9
1738486250000|2025-02-02 08:50:50|73.65|73.05|73.64|73.04|73.65|73.05|73.64|73.04|2
1738486260000|2025-02-02 08:51:00|73.65|73.05|73.64|73.04|73.66|73.06|73.64|73.04|4
1738486270000|2025-02-02 08:51:10|73.65|73.05|73.72|73.12|73.72|73.12|73.65|73.05|5
1738486280000|2025-02-02 08:51:20|73.73|73.13|73.71|73.11|73.73|73.13|73.71|73.11|2
1738486290000|2025-02-02 08:51:30|73.7|73.1|73.64|73.04|73.7|73.1|73.64|73.04|8
1738486300000|2025-02-02 08:51:40|73.65|73.05|73.65|73.05|73.65|73.05|73.65|73.05|1
1738486310000|2025-02-02 08:51:50|73.64|73.04|73.63|73.03|73.64|73.04|73.63|73.03|2
1738486320000|2025-02-02 08:52:00|73.62|73.02|73.56|72.96|73.63|73.03|73.56|72.96|8
1738486330000|2025-02-02 08:52:10|73.57|72.97|73.55|72.95|73.57|72.97|73.54|72.94|5
1738486340000|2025-02-02 08:52:20|73.54|72.94|73.54|72.94|73.54|72.94|73.54|72.94|1
1738486360000|2025-02-02 08:52:40|73.53|72.93|73.53|72.93|73.54|72.94|73.52|72.92|5
1738486370000|2025-02-02 08:52:50|73.52|72.92|73.48|72.88|73.53|72.93|73.48|72.88|9
1738486380000|2025-02-02 08:53:00|73.51|72.91|73.53|72.93|73.53|72.93|73.51|72.91|3
1738486390000|2025-02-02 08:53:10|73.49|72.89|73.5|72.9|73.5|72.9|73.49|72.89|2
1738486400000|2025-02-02 08:53:20|73.49|72.89|73.5|72.9|73.5|72.9|73.49|72.89|2
1738486410000|2025-02-02 08:53:30|73.52|72.92|73.53|72.93|73.53|72.93|73.52|72.92|2
1738486420000|2025-02-02 08:53:40|73.52|72.92|73.54|72.94|73.54|72.94|73.52|72.92|3
1738486430000|2025-02-02 08:53:50|73.53|72.93|73.53|72.93|73.53|72.93|73.53|72.93|1
1738486440000|2025-02-02 08:54:00|73.52|72.92|73.55|72.95|73.55|72.95|73.52|72.92|3
1738486450000|2025-02-02 08:54:10|73.52|72.92|73.54|72.94|73.54|72.94|73.52|72.92|4
1738486460000|2025-02-02 08:54:20|73.53|72.93|73.49|72.89|73.53|72.93|73.49|72.89|2
1738486480000|2025-02-02 08:54:40|73.48|72.88|73.45|72.85|73.48|72.88|73.45|72.85|3
1738486500000|2025-02-02 08:55:00|73.44|72.84|73.4|72.8|73.45|72.85|73.4|72.8|5
1738486510000|2025-02-02 08:55:10|73.39|72.79|73.36|72.76|73.39|72.79|73.36|72.76|5
1738486520000|2025-02-02 08:55:20|73.35|72.75|73.35|72.75|73.35|72.75|73.34|72.74|3
1738486530000|2025-02-02 08:55:30|73.34|72.74|73.36|72.76|73.36|72.76|73.3|72.7|7
1738486540000|2025-02-02 08:55:40|73.34|72.74|73.34|72.74|73.34|72.74|73.33|72.73|3
1738486550000|2025-02-02 08:55:50|73.35|72.75|73.34|72.74|73.37|72.77|73.34|72.74|5
1738486560000|2025-02-02 08:56:00|73.35|72.75|73.36|72.76|73.36|72.76|73.34|72.74|4
1738486570000|2025-02-02 08:56:10|73.35|72.75|73.35|72.75|73.35|72.75|73.35|72.75|1
1738486580000|2025-02-02 08:56:20|73.34|72.74|73.34|72.74|73.34|72.74|73.34|72.74|1
1738486590000|2025-02-02 08:56:30|73.33|72.73|73.33|72.73|73.33|72.73|73.33|72.73|1
1738486610000|2025-02-02 08:56:50|73.34|72.74|73.34|72.74|73.34|72.74|73.34|72.74|1
1738486620000|2025-02-02 08:57:00|73.35|72.75|73.36|72.76|73.37|72.77|73.35|72.75|4
1738486630000|2025-02-02 08:57:10|73.35|72.75|73.37|72.77|73.37|72.77|73.35|72.75|2
1738486650000|2025-02-02 08:57:30|73.36|72.76|73.36|72.76|73.36|72.76|73.36|72.76|1
1738486660000|2025-02-02 08:57:40|73.35|72.75|73.35|72.75|73.35|72.75|73.34|72.74|3
1738486670000|2025-02-02 08:57:50|73.36|72.76|73.38|72.78|73.42|72.82|73.36|72.76|4
1738486680000|2025-02-02 08:58:00|73.4|72.8|73.41|72.81|73.41|72.81|73.39|72.79|4
1738486690000|2025-02-02 08:58:10|73.4|72.8|73.41|72.81|73.41|72.81|73.37|72.77|9
1738486700000|2025-02-02 08:58:20|73.4|72.8|73.38|72.78|73.4|72.8|73.38|72.78|2
1738486710000|2025-02-02 08:58:30|73.37|72.77|73.37|72.77|73.37|72.77|73.37|72.77|1
1738486730000|2025-02-02 08:58:50|73.4|72.8|73.37|72.77|73.4|72.8|73.36|72.76|6
1738486740000|2025-02-02 08:59:00|73.36|72.76|73.34|72.74|73.36|72.76|73.34|72.74|3
1738486750000|2025-02-02 08:59:10|73.35|72.75|73.35|72.75|73.35|72.75|73.35|72.75|1
1738486760000|2025-02-02 08:59:20|73.33|72.73|73.34|72.74|73.34|72.74|73.33|72.73|2
1738486770000|2025-02-02 08:59:30|73.35|72.75|73.35|72.75|73.35|72.75|73.35|72.75|1
1738486780000|2025-02-02 08:59:40|73.34|72.74|73.35|72.75|73.35|72.75|73.34|72.74|2
1738486800000|2025-02-02 09:00:00|73.34|72.74|73.34|72.74|73.35|72.75|73.34|72.74|3
1738486810000|2025-02-02 09:00:10|73.28|72.68|73.26|72.66|73.29|72.69|73.25|72.65|9
1738486820000|2025-02-02 09:00:20|73.25|72.65|73.23|72.63|73.25|72.65|73.2|72.6|8
1738486830000|2025-02-02 09:00:30|73.21|72.61|73.24|72.64|73.24|72.64|73.19|72.59|6
1738486840000|2025-02-02 09:00:40|73.23|72.63|73.2|72.6|73.23|72.63|73.19|72.59|5
1738486850000|2025-02-02 09:00:50|73.21|72.61|73.22|72.62|73.22|72.62|73.2|72.6|3
1738486860000|2025-02-02 09:01:00|73.19|72.59|73.19|72.59|73.19|72.59|73.18|72.58|3
1738486870000|2025-02-02 09:01:10|73.22|72.62|73.22|72.62|73.22|72.62|73.19|72.59|6
1738486880000|2025-02-02 09:01:20|73.18|72.58|73.2|72.6|73.21|72.61|73.18|72.58|5
1738486890000|2025-02-02 09:01:30|73.18|72.58|73.18|72.58|73.19|72.59|73.18|72.58|3
1738486900000|2025-02-02 09:01:40|73.17|72.57|73.18|72.58|73.18|72.58|73.17|72.57|2
1738486920000|2025-02-02 09:02:00|73.23|72.63|73.19|72.59|73.25|72.65|73.19|72.59|8
1738486930000|2025-02-02 09:02:10|73.22|72.62|73.18|72.58|73.23|72.63|73.18|72.58|9
1738486940000|2025-02-02 09:02:20|73.17|72.57|73.17|72.57|73.2|72.6|73.17|72.57|7
1738486950000|2025-02-02 09:02:30|73.16|72.56|73.17|72.57|73.18|72.58|73.16|72.56|6
1738486960000|2025-02-02 09:02:40|73.16|72.56|73.17|72.57|73.17|72.57|73.16|72.56|2
1738486970000|2025-02-02 09:02:50|73.18|72.58|73.18|72.58|73.19|72.59|73.17|72.57|4
1738486980000|2025-02-02 09:03:00|73.17|72.57|73.16|72.56|73.17|72.57|73.15|72.55|4
1738486990000|2025-02-02 09:03:10|73.18|72.58|73.16|72.56|73.18|72.58|73.16|72.56|3
1738487000000|2025-02-02 09:03:20|73.17|72.57|73.17|72.57|73.17|72.57|73.17|72.57|1
1738487010000|2025-02-02 09:03:30|73.16|72.56|73.16|72.56|73.16|72.56|73.16|72.56|1
1738487020000|2025-02-02 09:03:40|73.17|72.57|73.18|72.58|73.18|72.58|73.17|72.57|2
1738487030000|2025-02-02 09:03:50|73.17|72.57|73.18|72.58|73.18|72.58|73.17|72.57|2
1738487040000|2025-02-02 09:04:00|73.19|72.59|73.14|72.54|73.19|72.59|73.13|72.53|6
1738487050000|2025-02-02 09:04:10|73.1|72.5|73.1|72.5|73.13|72.53|73.1|72.5|5
1738487060000|2025-02-02 09:04:20|73.09|72.49|73.09|72.49|73.1|72.5|73.07|72.47|5
1738487080000|2025-02-02 09:04:40|73.12|72.52|73.13|72.53|73.13|72.53|73.11|72.51|4
1738487090000|2025-02-02 09:04:50|73.12|72.52|73.12|72.52|73.13|72.53|73.11|72.51|10
1738487100000|2025-02-02 09:05:00|73.11|72.51|73.13|72.53|73.16|72.56|73.11|72.51|8
1738487110000|2025-02-02 09:05:10|73.14|72.54|73.1|72.5|73.14|72.54|73.1|72.5|3
1738487120000|2025-02-02 09:05:20|73.13|72.53|73.09|72.49|73.13|72.53|73.09|72.49|4
1738487130000|2025-02-02 09:05:30|73.12|72.52|73.12|72.52|73.12|72.52|73.11|72.51|3
1738487140000|2025-02-02 09:05:40|73.13|72.53|73.13|72.53|73.13|72.53|73.13|72.53|1
1738487150000|2025-02-02 09:05:50|73.17|72.57|73.17|72.57|73.21|72.61|73.17|72.57|6
1738487160000|2025-02-02 09:06:00|73.18|72.58|73.14|72.54|73.18|72.58|73.14|72.54|4
1738487170000|2025-02-02 09:06:10|73.17|72.57|73.14|72.54|73.17|72.57|73.13|72.53|5
1738487180000|2025-02-02 09:06:20|73.13|72.53|73.14|72.54|73.14|72.54|73.13|72.53|2
1738487190000|2025-02-02 09:06:30|73.13|72.53|73.13|72.53|73.13|72.53|73.13|72.53|1
1738487210000|2025-02-02 09:06:50|73.14|72.54|73.13|72.53|73.14|72.54|73.13|72.53|2
1738487220000|2025-02-02 09:07:00|73.14|72.54|73.14|72.54|73.14|72.54|73.13|72.53|3
1738487230000|2025-02-02 09:07:10|73.17|72.57|73.14|72.54|73.17|72.57|73.13|72.53|4
1738487240000|2025-02-02 09:07:20|73.17|72.57|73.16|72.56|73.17|72.57|73.14|72.54|4
1738487250000|2025-02-02 09:07:30|73.13|72.53|73.16|72.56|73.16|72.56|73.13|72.53|6
1738487260000|2025-02-02 09:07:40|73.14|72.54|73.14|72.54|73.14|72.54|73.14|72.54|1
1738487270000|2025-02-02 09:07:50|73.15|72.55|73.15|72.55|73.15|72.55|73.15|72.55|1
1738487280000|2025-02-02 09:08:00|73.14|72.54|73.15|72.55|73.15|72.55|73.14|72.54|2
1738487290000|2025-02-02 09:08:10|73.14|72.54|73.14|72.54|73.14|72.54|73.14|72.54|1
1738487320000|2025-02-02 09:08:40|73.17|72.57|73.15|72.55|73.17|72.57|73.13|72.53|6
1738487330000|2025-02-02 09:08:50|73.17|72.57|73.16|72.56|73.17|72.57|73.16|72.56|2
1738487340000|2025-02-02 09:09:00|73.15|72.55|73.14|72.54|73.15|72.55|73.14|72.54|2
1738487370000|2025-02-02 09:09:30|73.15|72.55|73.14|72.54|73.15|72.55|73.14|72.54|2
1738487380000|2025-02-02 09:09:40|73.15|72.55|73.16|72.56|73.16|72.56|73.15|72.55|2
1738487390000|2025-02-02 09:09:50|73.15|72.55|73.14|72.54|73.15|72.55|73.14|72.54|2
1738487400000|2025-02-02 09:10:00|73.18|72.58|73.18|72.58|73.18|72.58|73.18|72.58|1
1738487410000|2025-02-02 09:10:10|73.17|72.57|73.22|72.62|73.22|72.62|73.17|72.57|5
1738487420000|2025-02-02 09:10:20|73.23|72.63|73.22|72.62|73.23|72.63|73.19|72.59|4
1738487430000|2025-02-02 09:10:30|73.21|72.61|73.23|72.63|73.23|72.63|73.21|72.61|3
1738487440000|2025-02-02 09:10:40|73.21|72.61|73.21|72.61|73.22|72.62|73.21|72.61|3
1738487450000|2025-02-02 09:10:50|73.22|72.62|73.22|72.62|73.22|72.62|73.18|72.58|7
1738487460000|2025-02-02 09:11:00|73.23|72.63|73.24|72.64|73.24|72.64|73.23|72.63|4
1738487480000|2025-02-02 09:11:20|73.23|72.63|73.23|72.63|73.24|72.64|73.22|72.62|4
1738487490000|2025-02-02 09:11:30|73.22|72.62|73.23|72.63|73.23|72.63|73.18|72.58|4
1738487500000|2025-02-02 09:11:40|73.24|72.64|73.23|72.63|73.24|72.64|73.23|72.63|2
1738487520000|2025-02-02 09:12:00|73.25|72.65|73.23|72.63|73.25|72.65|73.23|72.63|3
1738487530000|2025-02-02 09:12:10|73.22|72.62|73.23|72.63|73.23|72.63|73.22|72.62|2
1738487540000|2025-02-02 09:12:20|73.24|72.64|73.25|72.65|73.25|72.65|73.24|72.64|2
1738487550000|2025-02-02 09:12:30|73.24|72.64|73.24|72.64|73.24|72.64|73.23|72.63|3
1738487560000|2025-02-02 09:12:40|73.25|72.65|73.25|72.65|73.25|72.65|73.25|72.65|1
1738487570000|2025-02-02 09:12:50|73.3|72.7|73.33|72.73|73.33|72.73|73.3|72.7|7
1738487580000|2025-02-02 09:13:00|73.32|72.72|73.32|72.72|73.34|72.74|73.31|72.71|5
1738487590000|2025-02-02 09:13:10|73.26|72.66|73.26|72.66|73.26|72.66|73.25|72.65|3
1738487610000|2025-02-02 09:13:30|73.24|72.64|73.25|72.65|73.25|72.65|73.24|72.64|2
1738487620000|2025-02-02 09:13:40|73.26|72.66|73.25|72.65|73.26|72.66|73.25|72.65|2
1738487630000|2025-02-02 09:13:50|73.26|72.66|73.26|72.66|73.26|72.66|73.26|72.66|1
1738487640000|2025-02-02 09:14:00|73.25|72.65|73.25|72.65|73.25|72.65|73.25|72.65|1
1738487650000|2025-02-02 09:14:10|73.26|72.66|73.26|72.66|73.26|72.66|73.26|72.66|1
1738487660000|2025-02-02 09:14:20|73.25|72.65|73.25|72.65|73.25|72.65|73.25|72.65|1
1738487670000|2025-02-02 09:14:30|73.26|72.66|73.27|72.67|73.27|72.67|73.26|72.66|2
1738487680000|2025-02-02 09:14:40|73.26|72.66|73.25|72.65|73.26|72.66|73.25|72.65|2
1738487690000|2025-02-02 09:14:50|73.26|72.66|73.26|72.66|73.26|72.66|73.26|72.66|1
1738487710000|2025-02-02 09:15:10|73.24|72.64|73.24|72.64|73.25|72.65|73.23|72.63|5
1738487720000|2025-02-02 09:15:20|73.23|72.63|73.23|72.63|73.23|72.63|73.23|72.63|1
1738487730000|2025-02-02 09:15:30|73.24|72.64|73.17|72.57|73.24|72.64|73.17|72.57|7
1738487740000|2025-02-02 09:15:40|73.18|72.58|73.17|72.57|73.18|72.58|73.17|72.57|2
1738487770000|2025-02-02 09:16:10|73.16|72.56|73.15|72.55|73.16|72.56|73.15|72.55|2
1738487790000|2025-02-02 09:16:30|73.16|72.56|73.17|72.57|73.17|72.57|73.16|72.56|2
1738487800000|2025-02-02 09:16:40|73.16|72.56|73.16|72.56|73.16|72.56|73.16|72.56|1
1738487810000|2025-02-02 09:16:50|73.15|72.55|73.13|72.53|73.15|72.55|73.1|72.5|8
1738487820000|2025-02-02 09:17:00|73.14|72.54|73.15|72.55|73.15|72.55|73.14|72.54|2
1738487830000|2025-02-02 09:17:10|73.14|72.54|73.11|72.51|73.14|72.54|73.1|72.5|6
1738487840000|2025-02-02 09:17:20|73.1|72.5|73.09|72.49|73.1|72.5|73.07|72.47|4
1738487850000|2025-02-02 09:17:30|73.08|72.48|73.08|72.48|73.08|72.48|73.08|72.48|1
1738487860000|2025-02-02 09:17:40|73.09|72.49|73.08|72.48|73.09|72.49|73.08|72.48|4
1738487870000|2025-02-02 09:17:50|73.09|72.49|73.08|72.48|73.09|72.49|73.08|72.48|2
1738487880000|2025-02-02 09:18:00|73.09|72.49|73.07|72.47|73.1|72.5|73.07|72.47|5
1738487890000|2025-02-02 09:18:10|73.08|72.48|73.07|72.47|73.08|72.48|73.07|72.47|2
1738487910000|2025-02-02 09:18:30|73.06|72.46|73.06|72.46|73.06|72.46|73.05|72.45|5
1738487920000|2025-02-02 09:18:40|73.05|72.45|73.05|72.45|73.05|72.45|73.05|72.45|1
1738487930000|2025-02-02 09:18:50|73.04|72.44|72.99|72.39|73.05|72.45|72.99|72.39|9
1738487940000|2025-02-02 09:19:00|73|72.4|73.01|72.41|73.05|72.45|72.99|72.39|12
1738487950000|2025-02-02 09:19:10|73.02|72.42|73.05|72.45|73.05|72.45|73|72.4|8
1738487960000|2025-02-02 09:19:20|73|72.4|73|72.4|73.02|72.42|72.98|72.38|13
1738487970000|2025-02-02 09:19:30|72.99|72.39|72.99|72.39|73|72.4|72.99|72.39|11
1738487980000|2025-02-02 09:19:40|72.98|72.38|72.98|72.38|72.98|72.38|72.98|72.38|1
1738487990000|2025-02-02 09:19:50|72.97|72.37|72.97|72.37|72.97|72.37|72.97|72.37|1
1738488000000|2025-02-02 09:20:00|72.98|72.38|72.98|72.38|72.98|72.38|72.96|72.36|6
1738488020000|2025-02-02 09:20:20|72.99|72.39|72.99|72.39|72.99|72.39|72.99|72.39|1
1738488040000|2025-02-02 09:20:40|72.98|72.38|72.99|72.39|73|72.4|72.98|72.38|6
1738488050000|2025-02-02 09:20:50|73.03|72.43|73.04|72.44|73.04|72.44|73.03|72.43|2
1738488060000|2025-02-02 09:21:00|73.05|72.45|73.07|72.47|73.07|72.47|73.04|72.44|5
1738488070000|2025-02-02 09:21:10|73.09|72.49|73.08|72.48|73.09|72.49|73.08|72.48|2
1738488080000|2025-02-02 09:21:20|73.07|72.47|73.01|72.41|73.07|72.47|72.99|72.39|7
1738488090000|2025-02-02 09:21:30|73.02|72.42|72.97|72.37|73.02|72.42|72.97|72.37|8
1738488100000|2025-02-02 09:21:40|72.98|72.38|72.98|72.38|72.98|72.38|72.98|72.38|1
1738488120000|2025-02-02 09:22:00|73.01|72.41|73.03|72.43|73.03|72.43|73.01|72.41|2
1738488130000|2025-02-02 09:22:10|73.04|72.44|73.06|72.46|73.06|72.46|73.04|72.44|3
1738488140000|2025-02-02 09:22:20|73.05|72.45|73.02|72.42|73.05|72.45|73.02|72.42|3
1738488150000|2025-02-02 09:22:30|73.03|72.43|73|72.4|73.03|72.43|73|72.4|3
1738488170000|2025-02-02 09:22:50|72.97|72.37|72.97|72.37|72.97|72.37|72.97|72.37|1
1738488180000|2025-02-02 09:23:00|72.98|72.38|72.98|72.38|72.98|72.38|72.98|72.38|1
1738488190000|2025-02-02 09:23:10|72.99|72.39|73.02|72.42|73.02|72.42|72.99|72.39|3
1738488200000|2025-02-02 09:23:20|73.03|72.43|73.03|72.43|73.03|72.43|73.03|72.43|1
1738488210000|2025-02-02 09:23:30|73.02|72.42|73.03|72.43|73.03|72.43|73.02|72.42|2
1738488230000|2025-02-02 09:23:50|73.02|72.42|72.97|72.37|73.02|72.42|72.97|72.37|6
1738488250000|2025-02-02 09:24:10|72.96|72.36|72.97|72.37|72.97|72.37|72.96|72.36|2
1738488270000|2025-02-02 09:24:30|72.98|72.38|72.98|72.38|72.98|72.38|72.98|72.38|1
1738488280000|2025-02-02 09:24:40|72.97|72.37|72.97|72.37|72.97|72.37|72.97|72.37|1
1738488320000|2025-02-02 09:25:20|72.99|72.39|72.99|72.39|72.99|72.39|72.99|72.39|1
1738488330000|2025-02-02 09:25:30|72.98|72.38|72.97|72.37|72.99|72.39|72.97|72.37|4
1738488340000|2025-02-02 09:25:40|72.98|72.38|72.98|72.38|72.98|72.38|72.98|72.38|1
1738488350000|2025-02-02 09:25:50|72.97|72.37|72.97|72.37|72.97|72.37|72.97|72.37|1
1738488380000|2025-02-02 09:26:20|72.98|72.38|72.97|72.37|72.98|72.38|72.97|72.37|2
1738488410000|2025-02-02 09:26:50|72.98|72.38|72.97|72.37|72.98|72.38|72.97|72.37|2
1738488430000|2025-02-02 09:27:10|72.98|72.38|72.99|72.39|72.99|72.39|72.97|72.37|4
1738488440000|2025-02-02 09:27:20|73|72.4|73.01|72.41|73.01|72.41|73|72.4|4
1738488460000|2025-02-02 09:27:40|73.02|72.42|73.02|72.42|73.02|72.42|73.02|72.42|1
1738488480000|2025-02-02 09:28:00|73.03|72.43|73.05|72.45|73.05|72.45|73.03|72.43|2
1738488490000|2025-02-02 09:28:10|73.04|72.44|73.05|72.45|73.06|72.46|73.04|72.44|3
1738488500000|2025-02-02 09:28:20|73.04|72.44|73.05|72.45|73.05|72.45|73.04|72.44|2
1738488510000|2025-02-02 09:28:30|73.06|72.46|73.05|72.45|73.06|72.46|73.05|72.45|10
1738488520000|2025-02-02 09:28:40|73.04|72.44|73.05|72.45|73.05|72.45|73.04|72.44|4
1738488540000|2025-02-02 09:29:00|73.06|72.46|73.06|72.46|73.06|72.46|73.05|72.45|3
1738488570000|2025-02-02 09:29:30|73.1|72.5|73.09|72.49|73.11|72.51|73.06|72.46|6
1738488580000|2025-02-02 09:29:40|73.08|72.48|73.07|72.47|73.08|72.48|73.06|72.46|4
1738488600000|2025-02-02 09:30:00|73.11|72.51|73.08|72.48|73.12|72.52|73.08|72.48|4
1738488610000|2025-02-02 09:30:10|73.07|72.47|73.07|72.47|73.08|72.48|73.07|72.47|3
1738488620000|2025-02-02 09:30:20|73.08|72.48|73.07|72.47|73.08|72.48|73.07|72.47|2
1738488630000|2025-02-02 09:30:30|73.06|72.46|73.06|72.46|73.06|72.46|73.06|72.46|1
1738488650000|2025-02-02 09:30:50|73.07|72.47|73.06|72.46|73.07|72.47|73.06|72.46|2
1738488660000|2025-02-02 09:31:00|73.05|72.45|73.06|72.46|73.07|72.47|73.05|72.45|4
1738488670000|2025-02-02 09:31:10|73.07|72.47|73.07|72.47|73.07|72.47|73.07|72.47|1
1738488680000|2025-02-02 09:31:20|73.08|72.48|73.09|72.49|73.1|72.5|73.07|72.47|9
1738488690000|2025-02-02 09:31:30|73.13|72.53|73.11|72.51|73.13|72.53|73.09|72.49|7
1738488700000|2025-02-02 09:31:40|73.09|72.49|73.09|72.49|73.09|72.49|73.09|72.49|1
1738488710000|2025-02-02 09:31:50|73.1|72.5|73.09|72.49|73.13|72.53|73.09|72.49|8
1738488720000|2025-02-02 09:32:00|73.06|72.46|73.07|72.47|73.1|72.5|73.06|72.46|3
1738488730000|2025-02-02 09:32:10|73.06|72.46|73.06|72.46|73.06|72.46|73.06|72.46|1
1738488740000|2025-02-02 09:32:20|73.05|72.45|73.05|72.45|73.05|72.45|73.05|72.45|1
1738488750000|2025-02-02 09:32:30|73.06|72.46|73.08|72.48|73.08|72.48|73.05|72.45|6
1738488760000|2025-02-02 09:32:40|73.07|72.47|73.07|72.47|73.07|72.47|73.07|72.47|1
1738488800000|2025-02-02 09:33:20|73.05|72.45|73.05|72.45|73.05|72.45|73.05|72.45|1
1738488810000|2025-02-02 09:33:30|73.04|72.44|73.08|72.48|73.12|72.52|73.04|72.44|12
1738488820000|2025-02-02 09:33:40|73.09|72.49|73.06|72.46|73.09|72.49|73.06|72.46|4
1738488830000|2025-02-02 09:33:50|73.05|72.45|73|72.4|73.06|72.46|72.99|72.39|5
1738488840000|2025-02-02 09:34:00|73.02|72.42|72.99|72.39|73.02|72.42|72.99|72.39|9
1738488850000|2025-02-02 09:34:10|73|72.4|72.99|72.39|73|72.4|72.99|72.39|2
1738488860000|2025-02-02 09:34:20|72.98|72.38|72.98|72.38|72.98|72.38|72.98|72.38|1
1738488870000|2025-02-02 09:34:30|72.99|72.39|72.99|72.39|72.99|72.39|72.98|72.38|3
1738488880000|2025-02-02 09:34:40|73|72.4|72.98|72.38|73.02|72.42|72.98|72.38|6
1738488890000|2025-02-02 09:34:50|72.97|72.37|72.98|72.38|72.98|72.38|72.96|72.36|6
1738488900000|2025-02-02 09:35:00|72.97|72.37|72.97|72.37|72.98|72.38|72.97|72.37|3
1738488910000|2025-02-02 09:35:10|72.98|72.38|73.05|72.45|73.05|72.45|72.98|72.38|4
1738488920000|2025-02-02 09:35:20|73.06|72.46|73.06|72.46|73.08|72.48|73.05|72.45|8
1738488930000|2025-02-02 09:35:30|73.05|72.45|73.05|72.45|73.07|72.47|73.05|72.45|5
1738488950000|2025-02-02 09:35:50|73.07|72.47|73.08|72.48|73.08|72.48|73.06|72.46|4
1738488960000|2025-02-02 09:36:00|73.11|72.51|73.14|72.54|73.14|72.54|73.11|72.51|4
1738488970000|2025-02-02 09:36:10|73.16|72.56|73.23|72.63|73.23|72.63|73.15|72.55|10
1738488980000|2025-02-02 09:36:20|73.24|72.64|73.24|72.64|73.25|72.65|73.23|72.63|4
1738488990000|2025-02-02 09:36:30|73.25|72.65|73.25|72.65|73.25|72.65|73.25|72.65|1
1738489000000|2025-02-02 09:36:40|73.26|72.66|73.26|72.66|73.27|72.67|73.25|72.65|5
1738489010000|2025-02-02 09:36:50|73.27|72.67|73.25|72.65|73.27|72.67|73.25|72.65|2
1738489020000|2025-02-02 09:37:00|73.27|72.67|73.29|72.69|73.29|72.69|73.26|72.66|8
1738489030000|2025-02-02 09:37:10|73.3|72.7|73.28|72.68|73.33|72.73|73.28|72.68|6
1738489040000|2025-02-02 09:37:20|73.27|72.67|73.26|72.66|73.27|72.67|73.26|72.66|2
1738489050000|2025-02-02 09:37:30|73.27|72.67|73.27|72.67|73.27|72.67|73.27|72.67|1
1738489060000|2025-02-02 09:37:40|73.26|72.66|73.26|72.66|73.26|72.66|73.26|72.66|1
1738489070000|2025-02-02 09:37:50|73.27|72.67|73.28|72.68|73.28|72.68|73.27|72.67|2
1738489080000|2025-02-02 09:38:00|73.27|72.67|73.27|72.67|73.27|72.67|73.27|72.67|1
1738489090000|2025-02-02 09:38:10|73.28|72.68|73.31|72.71|73.32|72.72|73.27|72.67|5
1738489100000|2025-02-02 09:38:20|73.32|72.72|73.34|72.74|73.35|72.75|73.32|72.72|6
1738489110000|2025-02-02 09:38:30|73.33|72.73|73.31|72.71|73.36|72.76|73.29|72.69|8
1738489120000|2025-02-02 09:38:40|73.32|72.72|73.35|72.75|73.35|72.75|73.32|72.72|6
1738489130000|2025-02-02 09:38:50|73.36|72.76|73.35|72.75|73.37|72.77|73.35|72.75|5
1738489140000|2025-02-02 09:39:00|73.34|72.74|73.34|72.74|73.34|72.74|73.34|72.74|1
1738489150000|2025-02-02 09:39:10|73.36|72.76|73.34|72.74|73.36|72.76|73.34|72.74|3
1738489160000|2025-02-02 09:39:20|73.33|72.73|73.31|72.71|73.34|72.74|73.31|72.71|5
1738489170000|2025-02-02 09:39:30|73.3|72.7|73.3|72.7|73.3|72.7|73.29|72.69|3
1738489180000|2025-02-02 09:39:40|73.29|72.69|73.28|72.68|73.29|72.69|73.28|72.68|2
1738489190000|2025-02-02 09:39:50|73.31|72.71|73.33|72.73|73.34|72.74|73.31|72.71|5
1738489200000|2025-02-02 09:40:00|73.34|72.74|73.31|72.71|73.34|72.74|73.3|72.7|4
1738489210000|2025-02-02 09:40:10|73.3|72.7|73.29|72.69|73.3|72.7|73.28|72.68|3
1738489220000|2025-02-02 09:40:20|73.28|72.68|73.28|72.68|73.28|72.68|73.27|72.67|3
1738489230000|2025-02-02 09:40:30|73.27|72.67|73.29|72.69|73.3|72.7|73.27|72.67|4
1738489240000|2025-02-02 09:40:40|73.31|72.71|73.32|72.72|73.34|72.74|73.31|72.71|9
1738489250000|2025-02-02 09:40:50|73.3|72.7|73.34|72.74|73.34|72.74|73.3|72.7|2
1738489260000|2025-02-02 09:41:00|73.35|72.75|73.31|72.71|73.35|72.75|73.3|72.7|5
1738489270000|2025-02-02 09:41:10|73.3|72.7|73.3|72.7|73.3|72.7|73.3|72.7|1
1738489280000|2025-02-02 09:41:20|73.33|72.73|73.35|72.75|73.35|72.75|73.32|72.72|17
1738489290000|2025-02-02 09:41:30|73.34|72.74|73.35|72.75|73.35|72.75|73.33|72.73|4
1738489300000|2025-02-02 09:41:40|73.34|72.74|73.35|72.75|73.35|72.75|73.34|72.74|2
1738489310000|2025-02-02 09:41:50|73.34|72.74|73.34|72.74|73.34|72.74|73.34|72.74|1
1738489340000|2025-02-02 09:42:20|73.36|72.76|73.35|72.75|73.37|72.77|73.35|72.75|3
1738489350000|2025-02-02 09:42:30|73.36|72.76|73.37|72.77|73.37|72.77|73.36|72.76|2
1738489370000|2025-02-02 09:42:50|73.39|72.79|73.39|72.79|73.4|72.8|73.39|72.79|3
1738489380000|2025-02-02 09:43:00|73.38|72.78|73.37|72.77|73.38|72.78|73.37|72.77|2
1738489400000|2025-02-02 09:43:20|73.36|72.76|73.36|72.76|73.36|72.76|73.36|72.76|1
1738489440000|2025-02-02 09:44:00|73.37|72.77|73.36|72.76|73.37|72.77|73.36|72.76|10
1738489450000|2025-02-02 09:44:10|73.37|72.77|73.37|72.77|73.37|72.77|73.36|72.76|3
1738489460000|2025-02-02 09:44:20|73.36|72.76|73.37|72.77|73.37|72.77|73.36|72.76|2
1738489480000|2025-02-02 09:44:40|73.36|72.76|73.36|72.76|73.36|72.76|73.36|72.76|1
1738489490000|2025-02-02 09:44:50|73.34|72.74|73.37|72.77|73.38|72.78|73.34|72.74|8
1738489500000|2025-02-02 09:45:00|73.36|72.76|73.36|72.76|73.36|72.76|73.35|72.75|3
1738489520000|2025-02-02 09:45:20|73.35|72.75|73.31|72.71|73.35|72.75|73.3|72.7|3
1738489530000|2025-02-02 09:45:30|73.36|72.76|73.32|72.72|73.36|72.76|73.32|72.72|6
1738489540000|2025-02-02 09:45:40|73.34|72.74|73.34|72.74|73.34|72.74|73.34|72.74|1
1738489550000|2025-02-02 09:45:50|73.33|72.73|73.32|72.72|73.33|72.73|73.32|72.72|2
1738489560000|2025-02-02 09:46:00|73.33|72.73|73.31|72.71|73.33|72.73|73.31|72.71|3
1738489570000|2025-02-02 09:46:10|73.3|72.7|73.3|72.7|73.3|72.7|73.3|72.7|1
1738489590000|2025-02-02 09:46:30|73.34|72.74|73.35|72.75|73.35|72.75|73.33|72.73|7
1738489600000|2025-02-02 09:46:40|73.32|72.72|73.33|72.73|73.33|72.73|73.32|72.72|2
1738489610000|2025-02-02 09:46:50|73.34|72.74|73.35|72.75|73.35|72.75|73.34|72.74|2
1738489620000|2025-02-02 09:47:00|73.34|72.74|73.35|72.75|73.36|72.76|73.34|72.74|4
1738489640000|2025-02-02 09:47:20|73.32|72.72|73.33|72.73|73.33|72.73|73.32|72.72|2
1738489650000|2025-02-02 09:47:30|73.34|72.74|73.34|72.74|73.34|72.74|73.34|72.74|1
1738489670000|2025-02-02 09:47:50|73.35|72.75|73.35|72.75|73.35|72.75|73.35|72.75|1
1738489690000|2025-02-02 09:48:10|73.44|72.84|73.44|72.84|73.44|72.84|73.43|72.83|3
1738489700000|2025-02-02 09:48:20|73.45|72.85|73.45|72.85|73.48|72.88|73.45|72.85|3
1738489710000|2025-02-02 09:48:30|73.47|72.87|73.45|72.85|73.47|72.87|73.45|72.85|4
1738489720000|2025-02-02 09:48:40|73.47|72.87|73.46|72.86|73.47|72.87|73.46|72.86|2
1738489730000|2025-02-02 09:48:50|73.45|72.85|73.4|72.8|73.45|72.85|73.4|72.8|3
1738489740000|2025-02-02 09:49:00|73.39|72.79|73.4|72.8|73.4|72.8|73.37|72.77|6
1738489750000|2025-02-02 09:49:10|73.39|72.79|73.38|72.78|73.39|72.79|73.38|72.78|8
1738489770000|2025-02-02 09:49:30|73.37|72.77|73.36|72.76|73.37|72.77|73.36|72.76|4
1738489780000|2025-02-02 09:49:40|73.37|72.77|73.37|72.77|73.37|72.77|73.37|72.77|1
1738489790000|2025-02-02 09:49:50|73.36|72.76|73.36|72.76|73.37|72.77|73.36|72.76|5
1738489800000|2025-02-02 09:50:00|73.37|72.77|73.38|72.78|73.39|72.79|73.36|72.76|9
1738489810000|2025-02-02 09:50:10|73.37|72.77|73.37|72.77|73.37|72.77|73.37|72.77|1
1738489820000|2025-02-02 09:50:20|73.36|72.76|73.32|72.72|73.36|72.76|73.32|72.72|3
1738489830000|2025-02-02 09:50:30|73.3|72.7|73.29|72.69|73.31|72.71|73.29|72.69|4
1738489840000|2025-02-02 09:50:40|73.23|72.63|73.28|72.68|73.28|72.68|73.23|72.63|2
1738489880000|2025-02-02 09:51:20|73.27|72.67|73.27|72.67|73.27|72.67|73.27|72.67|1
1738489900000|2025-02-02 09:51:40|73.26|72.66|73.27|72.67|73.28|72.68|73.24|72.64|9
1738489910000|2025-02-02 09:51:50|73.26|72.66|73.24|72.64|73.26|72.66|73.24|72.64|2
1738489920000|2025-02-02 09:52:00|73.23|72.63|73.23|72.63|73.23|72.63|73.23|72.63|1
1738489930000|2025-02-02 09:52:10|73.22|72.62|73.2|72.6|73.22|72.62|73.2|72.6|3
1738489960000|2025-02-02 09:52:40|73.21|72.61|73.21|72.61|73.21|72.61|73.21|72.61|1
1738489970000|2025-02-02 09:52:50|73.2|72.6|73.27|72.67|73.28|72.68|73.2|72.6|6
1738489980000|2025-02-02 09:53:00|73.28|72.68|73.29|72.69|73.29|72.69|73.27|72.67|3
1738489990000|2025-02-02 09:53:10|73.28|72.68|73.28|72.68|73.28|72.68|73.28|72.68|1
1738490010000|2025-02-02 09:53:30|73.27|72.67|73.27|72.67|73.28|72.68|73.27|72.67|3
1738490020000|2025-02-02 09:53:40|73.26|72.66|73.28|72.68|73.29|72.69|73.26|72.66|5
1738490030000|2025-02-02 09:53:50|73.27|72.67|73.27|72.67|73.27|72.67|73.27|72.67|1
1738490050000|2025-02-02 09:54:10|73.26|72.66|73.27|72.67|73.28|72.68|73.26|72.66|4
1738490080000|2025-02-02 09:54:40|73.28|72.68|73.28|72.68|73.28|72.68|73.28|72.68|1
1738490100000|2025-02-02 09:55:00|73.27|72.67|73.28|72.68|73.29|72.69|73.27|72.67|3
1738490120000|2025-02-02 09:55:20|73.29|72.69|73.28|72.68|73.3|72.7|73.28|72.68|4
1738490170000|2025-02-02 09:56:10|73.29|72.69|73.28|72.68|73.29|72.69|73.27|72.67|34
1738490180000|2025-02-02 09:56:20|73.27|72.67|73.27|72.67|73.27|72.67|73.27|72.67|1
1738490190000|2025-02-02 09:56:30|73.28|72.68|73.29|72.69|73.3|72.7|73.28|72.68|4
1738490230000|2025-02-02 09:57:10|73.28|72.68|73.27|72.67|73.28|72.68|73.26|72.66|3
1738490280000|2025-02-02 09:58:00|73.28|72.68|73.27|72.67|73.28|72.68|73.27|72.67|2
1738490300000|2025-02-02 09:58:20|73.28|72.68|73.29|72.69|73.3|72.7|73.28|72.68|4
1738490330000|2025-02-02 09:58:50|73.33|72.73|73.33|72.73|73.33|72.73|73.33|72.73|1
1738490340000|2025-02-02 09:59:00|73.34|72.74|73.31|72.71|73.34|72.74|73.29|72.69|4
1738490350000|2025-02-02 09:59:10|73.3|72.7|73.3|72.7|73.3|72.7|73.3|72.7|1
1738490370000|2025-02-02 09:59:30|73.29|72.69|73.29|72.69|73.29|72.69|73.29|72.69|1
1738490390000|2025-02-02 09:59:50|73.27|72.67|73.27|72.67|73.27|72.67|73.27|72.67|1
1738490400000|2025-02-02 10:00:00|73.26|72.66|73.26|72.66|73.26|72.66|73.26|72.66|1
1738490410000|2025-02-02 10:00:10|73.28|72.68|73.28|72.68|73.28|72.68|73.27|72.67|3
1738490420000|2025-02-02 10:00:20|73.26|72.66|73.28|72.68|73.28|72.68|73.26|72.66|3
1738490430000|2025-02-02 10:00:30|73.27|72.67|73.26|72.66|73.27|72.67|73.26|72.66|2
1738490440000|2025-02-02 10:00:40|73.2|72.6|73.22|72.62|73.22|72.62|73.2|72.6|5
1738490450000|2025-02-02 10:00:50|73.21|72.61|73.2|72.6|73.21|72.61|73.2|72.6|2
1738490460000|2025-02-02 10:01:00|73.19|72.59|73.17|72.57|73.19|72.59|73.17|72.57|3
1738490480000|2025-02-02 10:01:20|73.11|72.51|73.11|72.51|73.11|72.51|73.11|72.51|1
1738490490000|2025-02-02 10:01:30|73.1|72.5|73.08|72.48|73.1|72.5|73.08|72.48|3
1738490500000|2025-02-02 10:01:40|73.09|72.49|73.07|72.47|73.09|72.49|73.07|72.47|5
1738490510000|2025-02-02 10:01:50|73.06|72.46|73.05|72.45|73.06|72.46|73.05|72.45|2
1738490520000|2025-02-02 10:02:00|73.01|72.41|73.05|72.45|73.06|72.46|73|72.4|6
1738490530000|2025-02-02 10:02:10|73.01|72.41|73|72.4|73.02|72.42|73|72.4|5
1738490540000|2025-02-02 10:02:20|72.99|72.39|72.98|72.38|72.99|72.39|72.98|72.38|2
1738490550000|2025-02-02 10:02:30|72.97|72.37|72.97|72.37|72.97|72.37|72.97|72.37|1
1738490570000|2025-02-02 10:02:50|72.96|72.36|72.96|72.36|72.96|72.36|72.96|72.36|1
1738490590000|2025-02-02 10:03:10|72.95|72.35|72.95|72.35|72.95|72.35|72.95|72.35|1
1738490600000|2025-02-02 10:03:20|72.94|72.34|72.89|72.29|72.94|72.34|72.88|72.28|3
1738490610000|2025-02-02 10:03:30|72.91|72.31|72.89|72.29|72.91|72.31|72.88|72.28|4
1738490620000|2025-02-02 10:03:40|72.91|72.31|72.9|72.3|72.91|72.31|72.9|72.3|2
1738490630000|2025-02-02 10:03:50|72.92|72.32|72.92|72.32|72.92|72.32|72.92|72.32|1
1738490640000|2025-02-02 10:04:00|72.93|72.33|72.96|72.36|72.96|72.36|72.93|72.33|4
1738490650000|2025-02-02 10:04:10|72.97|72.37|72.97|72.37|72.97|72.37|72.97|72.37|1
1738490660000|2025-02-02 10:04:20|72.96|72.36|72.96|72.36|72.96|72.36|72.95|72.35|3
1738490680000|2025-02-02 10:04:40|72.95|72.35|72.97|72.37|72.97|72.37|72.95|72.35|3
1738490690000|2025-02-02 10:04:50|72.96|72.36|72.94|72.34|72.96|72.36|72.94|72.34|2
1738490700000|2025-02-02 10:05:00|72.93|72.33|72.93|72.33|72.93|72.33|72.93|72.33|1
1738490710000|2025-02-02 10:05:10|72.92|72.32|72.95|72.35|72.95|72.35|72.92|72.32|6
1738490730000|2025-02-02 10:05:30|72.94|72.34|72.94|72.34|72.94|72.34|72.93|72.33|5
1738490750000|2025-02-02 10:05:50|72.95|72.35|73.03|72.43|73.03|72.43|72.95|72.35|4
1738490760000|2025-02-02 10:06:00|73.04|72.44|73.04|72.44|73.04|72.44|73.04|72.44|1
1738490770000|2025-02-02 10:06:10|73.06|72.46|73.06|72.46|73.06|72.46|73.06|72.46|1
1738490780000|2025-02-02 10:06:20|73.05|72.45|73.05|72.45|73.05|72.45|73.05|72.45|1
1738490790000|2025-02-02 10:06:30|73.06|72.46|73.04|72.44|73.06|72.46|73.04|72.44|3
1738490810000|2025-02-02 10:06:50|73.03|72.43|73.03|72.43|73.03|72.43|73.03|72.43|1
1738490820000|2025-02-02 10:07:00|73.04|72.44|73.03|72.43|73.04|72.44|73.03|72.43|2
1738490840000|2025-02-02 10:07:20|72.97|72.37|72.98|72.38|72.98|72.38|72.97|72.37|2
1738490850000|2025-02-02 10:07:30|72.97|72.37|72.99|72.39|72.99|72.39|72.97|72.37|2
1738490860000|2025-02-02 10:07:40|72.98|72.38|72.97|72.37|73.03|72.43|72.97|72.37|6
1738490870000|2025-02-02 10:07:50|72.98|72.38|72.99|72.39|72.99|72.39|72.98|72.38|2
1738490880000|2025-02-02 10:08:00|72.98|72.38|72.98|72.38|72.98|72.38|72.98|72.38|1
1738490900000|2025-02-02 10:08:20|72.97|72.37|72.89|72.29|72.97|72.37|72.89|72.29|5
1738490910000|2025-02-02 10:08:30|72.88|72.28|72.88|72.28|72.88|72.28|72.88|72.28|1
1738490920000|2025-02-02 10:08:40|72.87|72.27|72.87|72.27|72.87|72.27|72.86|72.26|3
1738490930000|2025-02-02 10:08:50|72.86|72.26|72.88|72.28|72.88|72.28|72.86|72.26|3
1738490940000|2025-02-02 10:09:00|72.89|72.29|72.89|72.29|72.89|72.29|72.89|72.29|1
1738490950000|2025-02-02 10:09:10|72.93|72.33|72.89|72.29|72.93|72.33|72.89|72.29|3
1738490960000|2025-02-02 10:09:20|72.88|72.28|72.89|72.29|72.89|72.29|72.88|72.28|4
1738490970000|2025-02-02 10:09:30|72.88|72.28|72.88|72.28|72.89|72.29|72.88|72.28|3
1738490980000|2025-02-02 10:09:40|72.89|72.29|72.89|72.29|72.89|72.29|72.88|72.28|3
1738490990000|2025-02-02 10:09:50|72.88|72.28|72.87|72.27|72.88|72.28|72.87|72.27|2
1738491000000|2025-02-02 10:10:00|72.86|72.26|72.85|72.25|72.86|72.26|72.85|72.25|2
1738491010000|2025-02-02 10:10:10|72.81|72.21|72.84|72.24|72.84|72.24|72.8|72.2|6
1738491020000|2025-02-02 10:10:20|72.81|72.21|72.81|72.21|72.82|72.22|72.8|72.2|10
1738491030000|2025-02-02 10:10:30|72.8|72.2|72.79|72.19|72.8|72.2|72.79|72.19|2
1738491040000|2025-02-02 10:10:40|72.8|72.2|72.8|72.2|72.8|72.2|72.8|72.2|1
1738491050000|2025-02-02 10:10:50|72.79|72.19|72.83|72.23|72.83|72.23|72.79|72.19|2
1738491060000|2025-02-02 10:11:00|72.84|72.24|72.84|72.24|72.84|72.24|72.79|72.19|7
1738491080000|2025-02-02 10:11:20|72.83|72.23|72.84|72.24|72.84|72.24|72.83|72.23|2
1738491090000|2025-02-02 10:11:30|72.85|72.25|72.83|72.23|72.85|72.25|72.83|72.23|3
1738491100000|2025-02-02 10:11:40|72.84|72.24|72.83|72.23|72.84|72.24|72.83|72.23|2
1738491130000|2025-02-02 10:12:10|72.91|72.31|72.89|72.29|72.91|72.31|72.87|72.27|6
1738491140000|2025-02-02 10:12:20|72.88|72.28|72.91|72.31|72.91|72.31|72.88|72.28|3
1738491150000|2025-02-02 10:12:30|72.87|72.27|72.91|72.31|72.91|72.31|72.87|72.27|5
1738491160000|2025-02-02 10:12:40|72.92|72.32|72.93|72.33|72.93|72.33|72.92|72.32|2
1738491170000|2025-02-02 10:12:50|72.94|72.34|72.94|72.34|72.94|72.34|72.94|72.34|1
1738491190000|2025-02-02 10:13:10|72.93|72.33|72.92|72.32|72.93|72.33|72.92|72.32|2
1738491200000|2025-02-02 10:13:20|72.89|72.29|72.84|72.24|72.89|72.29|72.84|72.24|6
1738491220000|2025-02-02 10:13:40|72.82|72.22|72.79|72.19|72.82|72.22|72.79|72.19|5
1738491230000|2025-02-02 10:13:50|72.8|72.2|72.8|72.2|72.8|72.2|72.8|72.2|1
1738491240000|2025-02-02 10:14:00|72.79|72.19|72.77|72.17|72.79|72.19|72.76|72.16|5
1738491250000|2025-02-02 10:14:10|72.76|72.16|72.77|72.17|72.78|72.18|72.76|72.16|4
1738491260000|2025-02-02 10:14:20|72.76|72.16|72.76|72.16|72.76|72.16|72.75|72.15|3
1738491270000|2025-02-02 10:14:30|72.75|72.15|72.75|72.15|72.76|72.16|72.75|72.15|3
1738491280000|2025-02-02 10:14:40|72.74|72.14|72.69|72.09|72.74|72.14|72.67|72.07|12
1738491290000|2025-02-02 10:14:50|72.68|72.08|72.68|72.08|72.68|72.08|72.68|72.08|1
1738491300000|2025-02-02 10:15:00|72.67|72.07|72.68|72.08|72.68|72.08|72.66|72.06|3
1738491310000|2025-02-02 10:15:10|72.67|72.07|72.67|72.07|72.67|72.07|72.67|72.07|1
1738491320000|2025-02-02 10:15:20|72.68|72.08|72.68|72.08|72.68|72.08|72.68|72.08|1
1738491330000|2025-02-02 10:15:30|72.67|72.07|72.67|72.07|72.67|72.07|72.67|72.07|1
1738491360000|2025-02-02 10:16:00|72.66|72.06|72.66|72.06|72.66|72.06|72.66|72.06|1
1738491370000|2025-02-02 10:16:10|72.67|72.07|72.66|72.06|72.68|72.08|72.65|72.05|6
1738491380000|2025-02-02 10:16:20|72.67|72.07|72.69|72.09|72.69|72.09|72.67|72.07|3
1738491390000|2025-02-02 10:16:30|72.68|72.08|72.67|72.07|72.68|72.08|72.67|72.07|2
1738491400000|2025-02-02 10:16:40|72.68|72.08|72.68|72.08|72.68|72.08|72.67|72.07|3
1738491410000|2025-02-02 10:16:50|72.67|72.07|72.66|72.06|72.67|72.07|72.66|72.06|2
1738491420000|2025-02-02 10:17:00|72.67|72.07|72.72|72.12|72.73|72.13|72.67|72.07|5
1738491430000|2025-02-02 10:17:10|72.73|72.13|72.69|72.09|72.73|72.13|72.69|72.09|3
1738491440000|2025-02-02 10:17:20|72.73|72.13|72.73|72.13|72.73|72.13|72.72|72.12|3
1738491450000|2025-02-02 10:17:30|72.69|72.09|72.67|72.07|72.69|72.09|72.67|72.07|3
1738491460000|2025-02-02 10:17:40|72.68|72.08|72.67|72.07|72.68|72.08|72.65|72.05|6
1738491470000|2025-02-02 10:17:50|72.66|72.06|72.66|72.06|72.66|72.06|72.66|72.06|1
1738491480000|2025-02-02 10:18:00|72.68|72.08|72.68|72.08|72.69|72.09|72.67|72.07|4
1738491500000|2025-02-02 10:18:20|72.65|72.05|72.65|72.05|72.65|72.05|72.65|72.05|1
1738491510000|2025-02-02 10:18:30|72.64|72.04|72.64|72.04|72.64|72.04|72.63|72.03|3
1738491520000|2025-02-02 10:18:40|72.6|72|72.57|71.97|72.6|72|72.57|71.97|4
1738491530000|2025-02-02 10:18:50|72.56|71.96|72.56|71.96|72.56|71.96|72.55|71.95|7
1738491540000|2025-02-02 10:19:00|72.55|71.95|72.52|71.92|72.56|71.96|72.52|71.92|6
1738491550000|2025-02-02 10:19:10|72.51|71.91|72.48|71.88|72.52|71.92|72.47|71.87|7
1738491560000|2025-02-02 10:19:20|72.49|71.89|72.47|71.87|72.49|71.89|72.47|71.87|5
1738491590000|2025-02-02 10:19:50|72.54|71.94|72.52|71.92|72.54|71.94|72.49|71.89|10
1738491600000|2025-02-02 10:20:00|72.54|71.94|72.54|71.94|72.54|71.94|72.54|71.94|1
1738491610000|2025-02-02 10:20:10|72.53|71.93|72.49|71.89|72.54|71.94|72.49|71.89|6
1738491620000|2025-02-02 10:20:20|72.48|71.88|72.48|71.88|72.48|71.88|72.48|71.88|1
1738491630000|2025-02-02 10:20:30|72.47|71.87|72.46|71.86|72.47|71.87|72.46|71.86|2
1738491640000|2025-02-02 10:20:40|72.45|71.85|72.44|71.84|72.46|71.86|72.44|71.84|6
1738491650000|2025-02-02 10:20:50|72.43|71.83|72.42|71.82|72.45|71.85|72.42|71.82|5
1738491660000|2025-02-02 10:21:00|72.43|71.83|72.39|71.79|72.43|71.83|72.39|71.79|8
1738491670000|2025-02-02 10:21:10|72.38|71.78|72.37|71.77|72.38|71.78|72.37|71.77|2
1738491700000|2025-02-02 10:21:40|72.36|71.76|72.36|71.76|72.36|71.76|72.36|71.76|1
1738491720000|2025-02-02 10:22:00|72.35|71.75|72.31|71.71|72.35|71.75|72.31|71.71|5
1738491730000|2025-02-02 10:22:10|72.33|71.73|72.34|71.74|72.34|71.74|72.31|71.71|5
1738491740000|2025-02-02 10:22:20|72.35|71.75|72.36|71.76|72.36|71.76|72.35|71.75|2
1738491780000|2025-02-02 10:23:00|72.34|71.74|72.31|71.71|72.34|71.74|72.31|71.71|5
1738491790000|2025-02-02 10:23:10|72.3|71.7|72.33|71.73|72.33|71.73|72.3|71.7|2
1738491800000|2025-02-02 10:23:20|72.32|71.72|72.31|71.71|72.32|71.72|72.31|71.71|2
1738491810000|2025-02-02 10:23:30|72.26|71.66|72.27|71.67|72.27|71.67|72.26|71.66|2
1738491820000|2025-02-02 10:23:40|72.29|71.69|72.27|71.67|72.29|71.69|72.27|71.67|3
1738491830000|2025-02-02 10:23:50|72.29|71.69|72.28|71.68|72.29|71.69|72.27|71.67|4
1738491840000|2025-02-02 10:24:00|72.29|71.69|72.29|71.69|72.29|71.69|72.29|71.69|1
1738491850000|2025-02-02 10:24:10|72.28|71.68|72.26|71.66|72.28|71.68|72.26|71.66|3
1738491890000|2025-02-02 10:24:50|72.25|71.65|72.25|71.65|72.25|71.65|72.25|71.65|1
1738491900000|2025-02-02 10:25:00|72.26|71.66|72.26|71.66|72.26|71.66|72.26|71.66|1
1738491910000|2025-02-02 10:25:10|72.25|71.65|72.26|71.66|72.26|71.66|72.25|71.65|2
1738491920000|2025-02-02 10:25:20|72.25|71.65|72.25|71.65|72.25|71.65|72.25|71.65|1
1738491930000|2025-02-02 10:25:30|72.17|71.57|72.2|71.6|72.2|71.6|72.1|71.5|7
1738491960000|2025-02-02 10:26:00|72.19|71.59|72.19|71.59|72.19|71.59|72.19|71.59|1
1738491970000|2025-02-02 10:26:10|72.24|71.64|72.25|71.65|72.25|71.65|72.23|71.63|4
1738491980000|2025-02-02 10:26:20|72.24|71.64|72.26|71.66|72.27|71.67|72.24|71.64|5
1738491990000|2025-02-02 10:26:30|72.29|71.69|72.29|71.69|72.29|71.69|72.29|71.69|1
1738492000000|2025-02-02 10:26:40|72.3|71.7|72.3|71.7|72.3|71.7|72.3|71.7|1
1738492020000|2025-02-02 10:27:00|72.28|71.68|72.26|71.66|72.28|71.68|72.26|71.66|5
1738492030000|2025-02-02 10:27:10|72.27|71.67|72.26|71.66|72.27|71.67|72.26|71.66|2
1738492040000|2025-02-02 10:27:20|72.27|71.67|72.27|71.67|72.27|71.67|72.27|71.67|1
1738492050000|2025-02-02 10:27:30|72.28|71.68|72.28|71.68|72.29|71.69|72.26|71.66|5
1738492060000|2025-02-02 10:27:40|72.29|71.69|72.29|71.69|72.29|71.69|72.29|71.69|1
1738492110000|2025-02-02 10:28:30|72.3|71.7|72.3|71.7|72.3|71.7|72.3|71.7|1
1738492120000|2025-02-02 10:28:40|72.29|71.69|72.3|71.7|72.3|71.7|72.29|71.69|2
1738492140000|2025-02-02 10:29:00|72.29|71.69|72.29|71.69|72.29|71.69|72.29|71.69|1
1738492150000|2025-02-02 10:29:10|72.32|71.72|72.3|71.7|72.32|71.72|72.28|71.68|6
1738492180000|2025-02-02 10:29:40|72.29|71.69|72.29|71.69|72.29|71.69|72.27|71.67|5
1738492190000|2025-02-02 10:29:50|72.3|71.7|72.26|71.66|72.31|71.71|72.26|71.66|5
1738492200000|2025-02-02 10:30:00|72.25|71.65|72.24|71.64|72.25|71.65|72.22|71.62|8
1738492210000|2025-02-02 10:30:10|72.25|71.65|72.27|71.67|72.31|71.71|72.25|71.65|6
1738492220000|2025-02-02 10:30:20|72.26|71.66|72.24|71.64|72.26|71.66|72.24|71.64|3
1738492230000|2025-02-02 10:30:30|72.23|71.63|72.23|71.63|72.23|71.63|72.23|71.63|1
1738492250000|2025-02-02 10:30:50|72.22|71.62|72.22|71.62|72.22|71.62|72.22|71.62|1
1738492260000|2025-02-02 10:31:00|72.27|71.67|72.3|71.7|72.3|71.7|72.27|71.67|4
1738492280000|2025-02-02 10:31:20|72.26|71.66|72.25|71.65|72.26|71.66|72.25|71.65|2
1738492290000|2025-02-02 10:31:30|72.26|71.66|72.33|71.73|72.33|71.73|72.26|71.66|4
1738492300000|2025-02-02 10:31:40|72.35|71.75|72.34|71.74|72.35|71.75|72.34|71.74|6
1738492310000|2025-02-02 10:31:50|72.33|71.73|72.33|71.73|72.33|71.73|72.33|71.73|1
1738492320000|2025-02-02 10:32:00|72.29|71.69|72.25|71.65|72.3|71.7|72.25|71.65|9
1738492330000|2025-02-02 10:32:10|72.24|71.64|72.24|71.64|72.25|71.65|72.24|71.64|3
1738492340000|2025-02-02 10:32:20|72.26|71.66|72.25|71.65|72.26|71.66|72.25|71.65|4
1738492350000|2025-02-02 10:32:30|72.24|71.64|72.15|71.55|72.24|71.64|72.15|71.55|6
1738492360000|2025-02-02 10:32:40|72.14|71.54|72.13|71.53|72.14|71.54|72.09|71.49|11
1738492370000|2025-02-02 10:32:50|72.14|71.54|72.14|71.54|72.14|71.54|72.13|71.53|7
1738492380000|2025-02-02 10:33:00|72.1|71.5|72.08|71.48|72.14|71.54|72.08|71.48|12
1738492390000|2025-02-02 10:33:10|72.1|71.5|72.12|71.52|72.13|71.53|72.09|71.49|7
1738492400000|2025-02-02 10:33:20|72.11|71.51|72.12|71.52|72.13|71.53|72.08|71.48|6
1738492410000|2025-02-02 10:33:30|72.13|71.53|72.14|71.54|72.15|71.55|72.13|71.53|5
1738492420000|2025-02-02 10:33:40|72.15|71.55|72.15|71.55|72.17|71.57|72.15|71.55|5
1738492430000|2025-02-02 10:33:50|72.14|71.54|72.13|71.53|72.14|71.54|72.13|71.53|2
1738492440000|2025-02-02 10:34:00|72.12|71.52|72.12|71.52|72.12|71.52|72.12|71.52|1
1738492450000|2025-02-02 10:34:10|72.13|71.53|72.14|71.54|72.14|71.54|72.13|71.53|2
1738492480000|2025-02-02 10:34:40|72.22|71.62|72.22|71.62|72.22|71.62|72.22|71.62|1
1738492490000|2025-02-02 10:34:50|72.18|71.58|72.2|71.6|72.2|71.6|72.18|71.58|2
1738492500000|2025-02-02 10:35:00|72.18|71.58|72.17|71.57|72.18|71.58|72.17|71.57|2
1738492510000|2025-02-02 10:35:10|72.15|71.55|72.16|71.56|72.16|71.56|72.15|71.55|2
1738492520000|2025-02-02 10:35:20|72.15|71.55|72.19|71.59|72.22|71.62|72.15|71.55|9
1738492530000|2025-02-02 10:35:30|72.2|71.6|72.22|71.62|72.23|71.63|72.2|71.6|3
1738492540000|2025-02-02 10:35:40|72.21|71.61|72.22|71.62|72.22|71.62|72.21|71.61|2
1738492550000|2025-02-02 10:35:50|72.25|71.65|72.22|71.62|72.25|71.65|72.22|71.62|4
1738492560000|2025-02-02 10:36:00|72.23|71.63|72.28|71.68|72.3|71.7|72.23|71.63|8
1738492570000|2025-02-02 10:36:10|72.27|71.67|72.31|71.71|72.31|71.71|72.27|71.67|4
1738492590000|2025-02-02 10:36:30|72.33|71.73|72.41|71.81|72.41|71.81|72.32|71.72|6
1738492600000|2025-02-02 10:36:40|72.4|71.8|72.34|71.74|72.4|71.8|72.33|71.73|11
1738492610000|2025-02-02 10:36:50|72.33|71.73|72.27|71.67|72.33|71.73|72.27|71.67|5
1738492620000|2025-02-02 10:37:00|72.26|71.66|72.28|71.68|72.28|71.68|72.26|71.66|4
1738492630000|2025-02-02 10:37:10|72.27|71.67|72.32|71.72|72.33|71.73|72.26|71.66|9
1738492640000|2025-02-02 10:37:20|72.31|71.71|72.39|71.79|72.39|71.79|72.31|71.71|7
1738492650000|2025-02-02 10:37:30|72.4|71.8|72.37|71.77|72.4|71.8|72.37|71.77|5
1738492670000|2025-02-02 10:37:50|72.36|71.76|72.33|71.73|72.37|71.77|72.33|71.73|7
1738492680000|2025-02-02 10:38:00|72.32|71.72|72.33|71.73|72.33|71.73|72.32|71.72|4
1738492690000|2025-02-02 10:38:10|72.34|71.74|72.35|71.75|72.37|71.77|72.34|71.74|4
1738492700000|2025-02-02 10:38:20|72.34|71.74|72.32|71.72|72.34|71.74|72.31|71.71|5
1738492710000|2025-02-02 10:38:30|72.31|71.71|72.35|71.75|72.35|71.75|72.31|71.71|5
1738492720000|2025-02-02 10:38:40|72.36|71.76|72.41|71.81|72.42|71.82|72.36|71.76|5
1738492730000|2025-02-02 10:38:50|72.42|71.82|72.41|71.81|72.42|71.82|72.41|71.81|2
1738492740000|2025-02-02 10:39:00|72.42|71.82|72.4|71.8|72.42|71.82|72.4|71.8|6
1738492750000|2025-02-02 10:39:10|72.41|71.81|72.41|71.81|72.44|71.84|72.41|71.81|7
1738492760000|2025-02-02 10:39:20|72.4|71.8|72.37|71.77|72.41|71.81|72.37|71.77|5
1738492770000|2025-02-02 10:39:30|72.39|71.79|72.38|71.78|72.39|71.79|72.38|71.78|4
1738492780000|2025-02-02 10:39:40|72.37|71.77|72.42|71.82|72.42|71.82|72.37|71.77|7
1738492790000|2025-02-02 10:39:50|72.41|71.81|72.43|71.83|72.43|71.83|72.41|71.81|2
1738492800000|2025-02-02 10:40:00|72.41|71.81|72.41|71.81|72.41|71.81|72.41|71.81|1
1738492810000|2025-02-02 10:40:10|72.4|71.8|72.41|71.81|72.41|71.81|72.4|71.8|2
1738492820000|2025-02-02 10:40:20|72.43|71.83|72.43|71.83|72.44|71.84|72.43|71.83|3
1738492830000|2025-02-02 10:40:30|72.44|71.84|72.44|71.84|72.44|71.84|72.44|71.84|1
1738492840000|2025-02-02 10:40:40|72.45|71.85|72.38|71.78|72.45|71.85|72.38|71.78|6
1738492850000|2025-02-02 10:40:50|72.35|71.75|72.35|71.75|72.35|71.75|72.35|71.75|1
1738492870000|2025-02-02 10:41:10|72.33|71.73|72.34|71.74|72.35|71.75|72.33|71.73|3
1738492890000|2025-02-02 10:41:30|72.35|71.75|72.36|71.76|72.36|71.76|72.34|71.74|4
1738492900000|2025-02-02 10:41:40|72.35|71.75|72.33|71.73|72.35|71.75|72.33|71.73|3
1738492910000|2025-02-02 10:41:50|72.34|71.74|72.35|71.75|72.36|71.76|72.33|71.73|5
1738492920000|2025-02-02 10:42:00|72.34|71.74|72.37|71.77|72.37|71.77|72.33|71.73|5
1738492930000|2025-02-02 10:42:10|72.36|71.76|72.42|71.82|72.42|71.82|72.36|71.76|5
1738492940000|2025-02-02 10:42:20|72.45|71.85|72.43|71.83|72.45|71.85|72.42|71.82|4
1738492950000|2025-02-02 10:42:30|72.41|71.81|72.44|71.84|72.46|71.86|72.41|71.81|5
1738492960000|2025-02-02 10:42:40|72.51|71.91|72.53|71.93|72.54|71.94|72.51|71.91|5
1738492970000|2025-02-02 10:42:50|72.54|71.94|72.53|71.93|72.54|71.94|72.53|71.93|2
1738492980000|2025-02-02 10:43:00|72.55|71.95|72.63|72.03|72.63|72.03|72.55|71.95|5
1738493000000|2025-02-02 10:43:20|72.65|72.05|72.65|72.05|72.65|72.05|72.64|72.04|3
1738493010000|2025-02-02 10:43:30|72.64|72.04|72.7|72.1|72.7|72.1|72.64|72.04|4
1738493020000|2025-02-02 10:43:40|72.72|72.12|72.74|72.14|72.74|72.14|72.71|72.11|4
1738493030000|2025-02-02 10:43:50|72.75|72.15|72.73|72.13|72.76|72.16|72.73|72.13|4
1738493040000|2025-02-02 10:44:00|72.74|72.14|72.74|72.14|72.74|72.14|72.74|72.14|1
1738493050000|2025-02-02 10:44:10|72.73|72.13|72.73|72.13|72.73|72.13|72.73|72.13|1
1738493060000|2025-02-02 10:44:20|72.71|72.11|72.75|72.15|72.75|72.15|72.71|72.11|5
1738493070000|2025-02-02 10:44:30|72.74|72.14|72.76|72.16|72.76|72.16|72.73|72.13|7
1738493080000|2025-02-02 10:44:40|72.75|72.15|72.73|72.13|72.75|72.15|72.73|72.13|6
1738493090000|2025-02-02 10:44:50|72.71|72.11|72.73|72.13|72.74|72.14|72.71|72.11|3
1738493100000|2025-02-02 10:45:00|72.74|72.14|72.75|72.15|72.75|72.15|72.74|72.14|2
1738493110000|2025-02-02 10:45:10|72.76|72.16|72.76|72.16|72.76|72.16|72.75|72.15|3
1738493120000|2025-02-02 10:45:20|72.8|72.2|72.82|72.22|72.82|72.22|72.8|72.2|3
1738493140000|2025-02-02 10:45:40|72.84|72.24|72.84|72.24|72.84|72.24|72.84|72.24|1
1738493150000|2025-02-02 10:45:50|72.83|72.23|72.82|72.22|72.83|72.23|72.82|72.22|4
1738493160000|2025-02-02 10:46:00|72.84|72.24|72.96|72.36|72.96|72.36|72.84|72.24|8
1738493170000|2025-02-02 10:46:10|72.94|72.34|72.93|72.33|72.94|72.34|72.91|72.31|5
1738493180000|2025-02-02 10:46:20|72.92|72.32|72.92|72.32|72.93|72.33|72.92|72.32|3
1738493190000|2025-02-02 10:46:30|72.9|72.3|72.9|72.3|72.9|72.3|72.9|72.3|1
1738493210000|2025-02-02 10:46:50|72.91|72.31|72.91|72.31|72.91|72.31|72.87|72.27|6
1738493220000|2025-02-02 10:47:00|72.9|72.3|72.94|72.34|72.94|72.34|72.88|72.28|7
1738493230000|2025-02-02 10:47:10|72.93|72.33|72.93|72.33|72.95|72.35|72.93|72.33|3
1738493240000|2025-02-02 10:47:20|72.92|72.32|72.91|72.31|72.94|72.34|72.91|72.31|3
1738493250000|2025-02-02 10:47:30|72.86|72.26|72.86|72.26|72.87|72.27|72.85|72.25|6
1738493260000|2025-02-02 10:47:40|72.85|72.25|72.87|72.27|72.87|72.27|72.85|72.25|2
1738493270000|2025-02-02 10:47:50|72.88|72.28|72.88|72.28|72.88|72.28|72.88|72.28|1
1738493280000|2025-02-02 10:48:00|72.87|72.27|72.87|72.27|72.87|72.27|72.87|72.27|1
1738493290000|2025-02-02 10:48:10|72.88|72.28|72.88|72.28|72.88|72.28|72.88|72.28|1
1738493310000|2025-02-02 10:48:30|72.87|72.27|72.87|72.27|72.87|72.27|72.87|72.27|1
1738493330000|2025-02-02 10:48:50|72.86|72.26|72.86|72.26|72.86|72.26|72.85|72.25|3
1738493350000|2025-02-02 10:49:10|72.8|72.2|72.78|72.18|72.8|72.2|72.78|72.18|2
1738493380000|2025-02-02 10:49:40|72.76|72.16|72.69|72.09|72.76|72.16|72.69|72.09|7
1738493390000|2025-02-02 10:49:50|72.72|72.12|72.75|72.15|72.75|72.15|72.72|72.12|4
1738493400000|2025-02-02 10:50:00|72.76|72.16|72.75|72.15|72.76|72.16|72.75|72.15|2
1738493410000|2025-02-02 10:50:10|72.76|72.16|72.73|72.13|72.76|72.16|72.71|72.11|8
1738493420000|2025-02-02 10:50:20|72.74|72.14|72.74|72.14|72.74|72.14|72.74|72.14|1
1738493450000|2025-02-02 10:50:50|72.76|72.16|72.76|72.16|72.76|72.16|72.76|72.16|1
1738493460000|2025-02-02 10:51:00|72.77|72.17|72.77|72.17|72.77|72.17|72.76|72.16|3
1738493470000|2025-02-02 10:51:10|72.78|72.18|72.78|72.18|72.78|72.18|72.78|72.18|1
1738493500000|2025-02-02 10:51:40|72.79|72.19|72.8|72.2|72.8|72.2|72.79|72.19|2
1738493510000|2025-02-02 10:51:50|72.79|72.19|72.76|72.16|72.79|72.19|72.75|72.15|5
1738493520000|2025-02-02 10:52:00|72.77|72.17|72.81|72.21|72.82|72.22|72.77|72.17|7
1738493530000|2025-02-02 10:52:10|72.8|72.2|72.77|72.17|72.8|72.2|72.77|72.17|3
1738493540000|2025-02-02 10:52:20|72.76|72.16|72.76|72.16|72.78|72.18|72.76|72.16|3
1738493550000|2025-02-02 10:52:30|72.77|72.17|72.77|72.17|72.77|72.17|72.76|72.16|3
1738493570000|2025-02-02 10:52:50|72.78|72.18|72.74|72.14|72.78|72.18|72.74|72.14|4
1738493580000|2025-02-02 10:53:00|72.75|72.15|72.77|72.17|72.77|72.17|72.75|72.15|3
1738493590000|2025-02-02 10:53:10|72.76|72.16|72.77|72.17|72.77|72.17|72.76|72.16|2
1738493600000|2025-02-02 10:53:20|72.79|72.19|72.78|72.18|72.79|72.19|72.78|72.18|2
1738493610000|2025-02-02 10:53:30|72.79|72.19|72.82|72.22|72.82|72.22|72.75|72.15|5
1738493620000|2025-02-02 10:53:40|72.8|72.2|72.78|72.18|72.81|72.21|72.76|72.16|7
1738493630000|2025-02-02 10:53:50|72.79|72.19|72.79|72.19|72.79|72.19|72.79|72.19|1
1738493650000|2025-02-02 10:54:10|72.74|72.14|72.73|72.13|72.74|72.14|72.73|72.13|4
1738493660000|2025-02-02 10:54:20|72.72|72.12|72.68|72.08|72.72|72.12|72.68|72.08|4
1738493670000|2025-02-02 10:54:30|72.67|72.07|72.67|72.07|72.67|72.07|72.67|72.07|1
1738493680000|2025-02-02 10:54:40|72.66|72.06|72.65|72.05|72.66|72.06|72.65|72.05|2
1738493690000|2025-02-02 10:54:50|72.66|72.06|72.65|72.05|72.66|72.06|72.65|72.05|2
1738493700000|2025-02-02 10:55:00|72.66|72.06|72.66|72.06|72.66|72.06|72.65|72.05|13
1738493730000|2025-02-02 10:55:30|72.65|72.05|72.64|72.04|72.65|72.05|72.64|72.04|2
1738493740000|2025-02-02 10:55:40|72.65|72.05|72.65|72.05|72.65|72.05|72.65|72.05|1
1738493750000|2025-02-02 10:55:50|72.64|72.04|72.64|72.04|72.64|72.04|72.64|72.04|1
1738493760000|2025-02-02 10:56:00|72.61|72.01|72.63|72.03|72.64|72.04|72.58|71.98|10
1738493770000|2025-02-02 10:56:10|72.65|72.05|72.65|72.05|72.65|72.05|72.64|72.04|5
1738493790000|2025-02-02 10:56:30|72.64|72.04|72.64|72.04|72.64|72.04|72.64|72.04|1
1738493800000|2025-02-02 10:56:40|72.65|72.05|72.65|72.05|72.66|72.06|72.65|72.05|3
1738493810000|2025-02-02 10:56:50|72.64|72.04|72.66|72.06|72.66|72.06|72.64|72.04|3
1738493820000|2025-02-02 10:57:00|72.65|72.05|72.66|72.06|72.66|72.06|72.65|72.05|2
1738493850000|2025-02-02 10:57:30|72.65|72.05|72.64|72.04|72.65|72.05|72.63|72.03|3
1738493860000|2025-02-02 10:57:40|72.62|72.02|72.62|72.02|72.64|72.04|72.6|72|7
1738493870000|2025-02-02 10:57:50|72.63|72.03|72.65|72.05|72.65|72.05|72.63|72.03|3
1738493880000|2025-02-02 10:58:00|72.64|72.04|72.62|72.02|72.64|72.04|72.62|72.02|3
1738493890000|2025-02-02 10:58:10|72.61|72.01|72.63|72.03|72.63|72.03|72.6|72|4
1738493900000|2025-02-02 10:58:20|72.64|72.04|72.64|72.04|72.64|72.04|72.64|72.04|1
1738493910000|2025-02-02 10:58:30|72.63|72.03|72.58|71.98|72.64|72.04|72.58|71.98|9
1738493920000|2025-02-02 10:58:40|72.59|71.99|72.57|71.97|72.59|71.99|72.57|71.97|5
1738493930000|2025-02-02 10:58:50|72.56|71.96|72.56|71.96|72.56|71.96|72.55|71.95|3
1738493940000|2025-02-02 10:59:00|72.55|71.95|72.55|71.95|72.55|71.95|72.55|71.95|1
1738493960000|2025-02-02 10:59:20|72.54|71.94|72.55|71.95|72.55|71.95|72.54|71.94|2
1738493970000|2025-02-02 10:59:30|72.56|71.96|72.55|71.95|72.56|71.96|72.55|71.95|2
1738493980000|2025-02-02 10:59:40|72.54|71.94|72.53|71.93|72.54|71.94|72.5|71.9|5
1738493990000|2025-02-02 10:59:50|72.52|71.92|72.51|71.91|72.52|71.92|72.51|71.91|2
1738494010000|2025-02-02 11:00:10|72.52|71.92|72.52|71.92|72.54|71.94|72.52|71.92|6
1738494050000|2025-02-02 11:00:50|72.51|71.91|72.51|71.91|72.51|71.91|72.51|71.91|1
1738494060000|2025-02-02 11:01:00|72.56|71.96|72.62|72.02|72.62|72.02|72.56|71.96|8
1738494070000|2025-02-02 11:01:10|72.64|72.04|72.62|72.02|72.64|72.04|72.62|72.02|8
1738494080000|2025-02-02 11:01:20|72.61|72.01|72.6|72|72.61|72.01|72.6|72|2
1738494090000|2025-02-02 11:01:30|72.59|71.99|72.59|71.99|72.59|71.99|72.59|71.99|1
1738494100000|2025-02-02 11:01:40|72.61|72.01|72.6|72|72.61|72.01|72.6|72|4
1738494120000|2025-02-02 11:02:00|72.62|72.02|72.61|72.01|72.62|72.02|72.61|72.01|4
1738494130000|2025-02-02 11:02:10|72.62|72.02|72.6|72|72.62|72.02|72.6|72|3
1738494140000|2025-02-02 11:02:20|72.67|72.07|72.7|72.1|72.7|72.1|72.67|72.07|4
1738494150000|2025-02-02 11:02:30|72.69|72.09|72.71|72.11|72.72|72.12|72.69|72.09|7
1738494160000|2025-02-02 11:02:40|72.72|72.12|72.71|72.11|72.72|72.12|72.71|72.11|2
1738494170000|2025-02-02 11:02:50|72.7|72.1|72.7|72.1|72.71|72.11|72.7|72.1|3
1738494180000|2025-02-02 11:03:00|72.71|72.11|72.75|72.15|72.76|72.16|72.71|72.11|10
1738494190000|2025-02-02 11:03:10|72.73|72.13|72.77|72.17|72.78|72.18|72.73|72.13|6
1738494200000|2025-02-02 11:03:20|72.78|72.18|72.8|72.2|72.8|72.2|72.78|72.18|3
1738494210000|2025-02-02 11:03:30|72.79|72.19|72.79|72.19|72.79|72.19|72.79|72.19|1
1738494230000|2025-02-02 11:03:50|72.78|72.18|72.78|72.18|72.78|72.18|72.78|72.18|1
1738494250000|2025-02-02 11:04:10|72.8|72.2|72.81|72.21|72.81|72.21|72.8|72.2|2
1738494260000|2025-02-02 11:04:20|72.8|72.2|72.8|72.2|72.8|72.2|72.8|72.2|1
1738494270000|2025-02-02 11:04:30|72.79|72.19|72.8|72.2|72.8|72.2|72.79|72.19|2
1738494280000|2025-02-02 11:04:40|72.79|72.19|72.79|72.19|72.79|72.19|72.79|72.19|1
1738494300000|2025-02-02 11:05:00|72.78|72.18|72.79|72.19|72.79|72.19|72.78|72.18|2
1738494310000|2025-02-02 11:05:10|72.78|72.18|72.77|72.17|72.78|72.18|72.77|72.17|4
1738494320000|2025-02-02 11:05:20|72.8|72.2|72.8|72.2|72.83|72.23|72.8|72.2|4
1738494340000|2025-02-02 11:05:40|72.81|72.21|72.81|72.21|72.81|72.21|72.81|72.21|1
1738494350000|2025-02-02 11:05:50|72.8|72.2|72.8|72.2|72.81|72.21|72.8|72.2|7
1738494370000|2025-02-02 11:06:10|72.79|72.19|72.79|72.19|72.79|72.19|72.79|72.19|1
1738494390000|2025-02-02 11:06:30|72.8|72.2|72.79|72.19|72.8|72.2|72.79|72.19|4
1738494400000|2025-02-02 11:06:40|72.78|72.18|72.75|72.15|72.78|72.18|72.75|72.15|2
1738494410000|2025-02-02 11:06:50|72.74|72.14|72.74|72.14|72.76|72.16|72.74|72.14|6
1738494420000|2025-02-02 11:07:00|72.72|72.12|72.72|72.12|72.72|72.12|72.71|72.11|3
1738494430000|2025-02-02 11:07:10|72.71|72.11|72.71|72.11|72.71|72.11|72.71|72.11|1
1738494450000|2025-02-02 11:07:30|72.6|72|72.7|72.1|72.7|72.1|72.6|72|7
1738494460000|2025-02-02 11:07:40|72.69|72.09|72.69|72.09|72.69|72.09|72.69|72.09|1
1738494470000|2025-02-02 11:07:50|72.7|72.1|72.69|72.09|72.71|72.11|72.69|72.09|3
1738494480000|2025-02-02 11:08:00|72.73|72.13|72.7|72.1|72.73|72.13|72.7|72.1|5
1738494490000|2025-02-02 11:08:10|72.68|72.08|72.61|72.01|72.68|72.08|72.61|72.01|5
1738494500000|2025-02-02 11:08:20|72.57|71.97|72.54|71.94|72.59|71.99|72.54|71.94|6
1738494520000|2025-02-02 11:08:40|72.53|71.93|72.51|71.91|72.53|71.93|72.51|71.91|7
1738494530000|2025-02-02 11:08:50|72.52|71.92|72.5|71.9|72.54|71.94|72.5|71.9|9
1738494540000|2025-02-02 11:09:00|72.51|71.91|72.5|71.9|72.51|71.91|72.5|71.9|2
1738494550000|2025-02-02 11:09:10|72.51|71.91|72.49|71.89|72.51|71.91|72.49|71.89|3
1738494560000|2025-02-02 11:09:20|72.5|71.9|72.5|71.9|72.5|71.9|72.5|71.9|1
1738494570000|2025-02-02 11:09:30|72.49|71.89|72.49|71.89|72.49|71.89|72.49|71.89|1
1738494580000|2025-02-02 11:09:40|72.48|71.88|72.48|71.88|72.48|71.88|72.48|71.88|1
1738494590000|2025-02-02 11:09:50|72.49|71.89|72.49|71.89|72.49|71.89|72.48|71.88|3
1738494600000|2025-02-02 11:10:00|72.51|71.91|72.5|71.9|72.51|71.91|72.5|71.9|2
1738494610000|2025-02-02 11:10:10|72.47|71.87|72.42|71.82|72.47|71.87|72.41|71.81|6
1738494620000|2025-02-02 11:10:20|72.43|71.83|72.41|71.81|72.43|71.83|72.4|71.8|4
1738494640000|2025-02-02 11:10:40|72.42|71.82|72.4|71.8|72.42|71.82|72.4|71.8|3
1738494650000|2025-02-02 11:10:50|72.41|71.81|72.41|71.81|72.41|71.81|72.4|71.8|3
1738494660000|2025-02-02 11:11:00|72.4|71.8|72.4|71.8|72.41|71.81|72.4|71.8|3
1738494670000|2025-02-02 11:11:10|72.41|71.81|72.41|71.81|72.42|71.82|72.41|71.81|3
1738494690000|2025-02-02 11:11:30|72.4|71.8|72.39|71.79|72.4|71.8|72.39|71.79|2
1738494700000|2025-02-02 11:11:40|72.38|71.78|72.4|71.8|72.4|71.8|72.37|71.77|7
1738494710000|2025-02-02 11:11:50|72.39|71.79|72.39|71.79|72.4|71.8|72.39|71.79|3
1738494720000|2025-02-02 11:12:00|72.37|71.77|72.35|71.75|72.38|71.78|72.35|71.75|4
1738494730000|2025-02-02 11:12:10|72.32|71.72|72.31|71.71|72.32|71.72|72.31|71.71|2
1738494740000|2025-02-02 11:12:20|72.3|71.7|72.3|71.7|72.3|71.7|72.3|71.7|1
1738494750000|2025-02-02 11:12:30|72.29|71.69|72.3|71.7|72.3|71.7|72.29|71.69|2
1738494760000|2025-02-02 11:12:40|72.29|71.69|72.25|71.65|72.3|71.7|72.25|71.65|9
1738494770000|2025-02-02 11:12:50|72.24|71.64|72.22|71.62|72.24|71.64|72.21|71.61|4
1738494780000|2025-02-02 11:13:00|72.23|71.63|72.31|71.71|72.31|71.71|72.23|71.63|7
1738494790000|2025-02-02 11:13:10|72.3|71.7|72.3|71.7|72.3|71.7|72.29|71.69|3
1738494800000|2025-02-02 11:13:20|72.29|71.69|72.29|71.69|72.3|71.7|72.29|71.69|3
1738494840000|2025-02-02 11:14:00|72.28|71.68|72.31|71.71|72.31|71.71|72.28|71.68|2
1738494850000|2025-02-02 11:14:10|72.3|71.7|72.3|71.7|72.3|71.7|72.3|71.7|1
1738494860000|2025-02-02 11:14:20|72.31|71.71|72.32|71.72|72.32|71.72|72.3|71.7|4
1738494870000|2025-02-02 11:14:30|72.29|71.69|72.31|71.71|72.33|71.73|72.29|71.69|7
1738494880000|2025-02-02 11:14:40|72.32|71.72|72.33|71.73|72.36|71.76|72.32|71.72|7
1738494890000|2025-02-02 11:14:50|72.34|71.74|72.36|71.76|72.36|71.76|72.34|71.74|3
1738494900000|2025-02-02 11:15:00|72.39|71.79|72.4|71.8|72.4|71.8|72.39|71.79|2
1738494910000|2025-02-02 11:15:10|72.41|71.81|72.44|71.84|72.51|71.91|72.41|71.81|11
1738494920000|2025-02-02 11:15:20|72.4|71.8|72.42|71.82|72.42|71.82|72.4|71.8|3
1738494930000|2025-02-02 11:15:30|72.41|71.81|72.41|71.81|72.42|71.82|72.41|71.81|3
1738494940000|2025-02-02 11:15:40|72.4|71.8|72.4|71.8|72.41|71.81|72.4|71.8|3
1738494960000|2025-02-02 11:16:00|72.42|71.82|72.42|71.82|72.42|71.82|72.42|71.82|1
1738494980000|2025-02-02 11:16:20|72.41|71.81|72.41|71.81|72.41|71.81|72.41|71.81|1
1738495000000|2025-02-02 11:16:40|72.4|71.8|72.4|71.8|72.4|71.8|72.38|71.78|4
1738495010000|2025-02-02 11:16:50|72.39|71.79|72.33|71.73|72.4|71.8|72.33|71.73|5
1738495020000|2025-02-02 11:17:00|72.35|71.75|72.36|71.76|72.36|71.76|72.34|71.74|4
1738495040000|2025-02-02 11:17:20|72.4|71.8|72.38|71.78|72.4|71.8|72.38|71.78|4
1738495050000|2025-02-02 11:17:30|72.36|71.76|72.32|71.72|72.36|71.76|72.32|71.72|6
1738495060000|2025-02-02 11:17:40|72.3|71.7|72.31|71.71|72.31|71.71|72.3|71.7|2
1738495070000|2025-02-02 11:17:50|72.3|71.7|72.3|71.7|72.3|71.7|72.3|71.7|1
1738495080000|2025-02-02 11:18:00|72.29|71.69|72.31|71.71|72.31|71.71|72.29|71.69|5
1738495090000|2025-02-02 11:18:10|72.33|71.73|72.32|71.72|72.33|71.73|72.32|71.72|2
1738495100000|2025-02-02 11:18:20|72.33|71.73|72.3|71.7|72.34|71.74|72.3|71.7|4
1738495110000|2025-02-02 11:18:30|72.31|71.71|72.3|71.7|72.31|71.71|72.3|71.7|2
1738495120000|2025-02-02 11:18:40|72.31|71.71|72.3|71.7|72.31|71.71|72.3|71.7|6
1738495130000|2025-02-02 11:18:50|72.29|71.69|72.3|71.7|72.3|71.7|72.29|71.69|2
1738495140000|2025-02-02 11:19:00|72.29|71.69|72.4|71.8|72.4|71.8|72.29|71.69|9
1738495150000|2025-02-02 11:19:10|72.41|71.81|72.41|71.81|72.41|71.81|72.41|71.81|1
1738495160000|2025-02-02 11:19:20|72.39|71.79|72.34|71.74|72.39|71.79|72.33|71.73|9
1738495170000|2025-02-02 11:19:30|72.33|71.73|72.35|71.75|72.36|71.76|72.33|71.73|3
1738495180000|2025-02-02 11:19:40|72.34|71.74|72.33|71.73|72.34|71.74|72.33|71.73|2
1738495190000|2025-02-02 11:19:50|72.32|71.72|72.32|71.72|72.32|71.72|72.29|71.69|7
1738495200000|2025-02-02 11:20:00|72.31|71.71|72.21|71.61|72.32|71.72|72.2|71.6|7
1738495220000|2025-02-02 11:20:20|72.22|71.62|72.22|71.62|72.22|71.62|72.2|71.6|4
1738495230000|2025-02-02 11:20:30|72.21|71.61|72.22|71.62|72.22|71.62|72.2|71.6|4
1738495240000|2025-02-02 11:20:40|72.2|71.6|72.21|71.61|72.21|71.61|72.2|71.6|2
1738495250000|2025-02-02 11:20:50|72.13|71.53|72.13|71.53|72.13|71.53|72.11|71.51|3
1738495260000|2025-02-02 11:21:00|72.14|71.54|72.19|71.59|72.21|71.61|72.12|71.52|13
1738495270000|2025-02-02 11:21:10|72.14|71.54|72.19|71.59|72.2|71.6|72.14|71.54|8
1738495280000|2025-02-02 11:21:20|72.15|71.55|72.13|71.53|72.16|71.56|72.13|71.53|9
1738495300000|2025-02-02 11:21:40|72.14|71.54|72.14|71.54|72.18|71.58|72.13|71.53|7
1738495310000|2025-02-02 11:21:50|72.13|71.53|72.13|71.53|72.13|71.53|72.13|71.53|1
1738495320000|2025-02-02 11:22:00|72.12|71.52|72.13|71.53|72.14|71.54|72.12|71.52|3
1738495330000|2025-02-02 11:22:10|72.14|71.54|72.14|71.54|72.14|71.54|72.13|71.53|3
1738495340000|2025-02-02 11:22:20|72.13|71.53|72.14|71.54|72.14|71.54|72.13|71.53|2
1738495350000|2025-02-02 11:22:30|72.13|71.53|72.14|71.54|72.15|71.55|72.13|71.53|7
1738495380000|2025-02-02 11:23:00|72.13|71.53|72.13|71.53|72.13|71.53|72.13|71.53|1
1738495450000|2025-02-02 11:24:10|72.12|71.52|72.05|71.45|72.12|71.52|72.04|71.44|10
1738495470000|2025-02-02 11:24:30|72.04|71.44|72.04|71.44|72.05|71.45|72.04|71.44|3
1738495480000|2025-02-02 11:24:40|72.03|71.43|72|71.4|72.03|71.43|72|71.4|4
1738495490000|2025-02-02 11:24:50|71.99|71.39|71.97|71.37|71.99|71.39|71.97|71.37|2
1738495500000|2025-02-02 11:25:00|71.98|71.38|71.97|71.37|71.98|71.38|71.97|71.37|2
1738495510000|2025-02-02 11:25:10|72|71.4|72.05|71.45|72.05|71.45|71.99|71.39|10
1738495520000|2025-02-02 11:25:20|72.04|71.44|71.98|71.38|72.05|71.45|71.98|71.38|7
1738495530000|2025-02-02 11:25:30|72|71.4|71.99|71.39|72|71.4|71.99|71.39|2
1738495540000|2025-02-02 11:25:40|71.98|71.38|71.89|71.29|71.98|71.38|71.88|71.28|10
1738495550000|2025-02-02 11:25:50|71.93|71.33|71.88|71.28|71.93|71.33|71.88|71.28|5
1738495560000|2025-02-02 11:26:00|71.87|71.27|71.88|71.28|71.89|71.29|71.87|71.27|4
1738495590000|2025-02-02 11:26:30|71.87|71.27|71.8|71.2|71.87|71.27|71.79|71.19|8
1738495600000|2025-02-02 11:26:40|71.79|71.19|71.77|71.17|71.79|71.19|71.77|71.17|5
1738495640000|2025-02-02 11:27:20|71.73|71.13|71.73|71.13|71.73|71.13|71.73|71.13|1
1738495650000|2025-02-02 11:27:30|71.77|71.17|71.73|71.13|71.77|71.17|71.73|71.13|5
1738495670000|2025-02-02 11:27:50|71.72|71.12|71.73|71.13|71.73|71.13|71.72|71.12|2
1738495680000|2025-02-02 11:28:00|71.74|71.14|71.73|71.13|71.74|71.14|71.73|71.13|2
1738495690000|2025-02-02 11:28:10|71.72|71.12|71.73|71.13|71.73|71.13|71.72|71.12|2
1738495730000|2025-02-02 11:28:50|71.72|71.12|71.64|71.04|71.72|71.12|71.64|71.04|6
1738495740000|2025-02-02 11:29:00|71.63|71.03|71.63|71.03|71.63|71.03|71.63|71.03|1
1738495750000|2025-02-02 11:29:10|71.62|71.02|71.61|71.01|71.62|71.02|71.61|71.01|2
1738495760000|2025-02-02 11:29:20|71.6|71|71.6|71|71.61|71.01|71.6|71|3
1738495780000|2025-02-02 11:29:40|71.59|70.99|71.59|70.99|71.59|70.99|71.59|70.99|1
1738495790000|2025-02-02 11:29:50|71.62|71.02|71.63|71.03|71.63|71.03|71.62|71.02|2
1738495800000|2025-02-02 11:30:00|71.62|71.02|71.63|71.03|71.63|71.03|71.62|71.02|2
1738495810000|2025-02-02 11:30:10|71.62|71.02|71.67|71.07|71.67|71.07|71.62|71.02|7
1738495820000|2025-02-02 11:30:20|71.68|71.08|71.68|71.08|71.68|71.08|71.66|71.06|8
1738495830000|2025-02-02 11:30:30|71.71|71.11|71.73|71.13|71.73|71.13|71.71|71.11|5
1738495840000|2025-02-02 11:30:40|71.72|71.12|71.72|71.12|71.72|71.12|71.72|71.12|1
1738495850000|2025-02-02 11:30:50|71.76|71.16|71.75|71.15|71.76|71.16|71.75|71.15|2
1738495860000|2025-02-02 11:31:00|71.76|71.16|71.8|71.2|71.8|71.2|71.76|71.16|6
1738495870000|2025-02-02 11:31:10|71.79|71.19|71.8|71.2|71.8|71.2|71.79|71.19|2
1738495880000|2025-02-02 11:31:20|71.81|71.21|71.81|71.21|71.81|71.21|71.81|71.21|1
1738495890000|2025-02-02 11:31:30|71.8|71.2|71.81|71.21|71.81|71.21|71.8|71.2|2
1738495900000|2025-02-02 11:31:40|71.8|71.2|71.75|71.15|71.8|71.2|71.75|71.15|9
1738495910000|2025-02-02 11:31:50|71.73|71.13|71.71|71.11|71.73|71.13|71.71|71.11|3
1738495930000|2025-02-02 11:32:10|71.7|71.1|71.74|71.14|71.74|71.14|71.7|71.1|6
1738495940000|2025-02-02 11:32:20|71.73|71.13|71.72|71.12|71.73|71.13|71.72|71.12|2
1738495950000|2025-02-02 11:32:30|71.71|71.11|71.71|71.11|71.71|71.11|71.71|71.11|1
1738495960000|2025-02-02 11:32:40|71.74|71.14|71.75|71.15|71.75|71.15|71.73|71.13|3
1738495970000|2025-02-02 11:32:50|71.74|71.14|71.73|71.13|71.74|71.14|71.73|71.13|2
1738495980000|2025-02-02 11:33:00|71.72|71.12|71.62|71.02|71.72|71.12|71.62|71.02|6
1738496010000|2025-02-02 11:33:30|71.56|70.96|71.56|70.96|71.56|70.96|71.56|70.96|1
1738496020000|2025-02-02 11:33:40|71.55|70.95|71.55|70.95|71.57|70.97|71.55|70.95|4
1738496030000|2025-02-02 11:33:50|71.54|70.94|71.54|70.94|71.54|70.94|71.54|70.94|1
1738496040000|2025-02-02 11:34:00|71.53|70.93|71.51|70.91|71.53|70.93|71.51|70.91|5
1738496050000|2025-02-02 11:34:10|71.5|70.9|71.52|70.92|71.53|70.93|71.5|70.9|4
1738496060000|2025-02-02 11:34:20|71.55|70.95|71.54|70.94|71.55|70.95|71.54|70.94|2
1738496070000|2025-02-02 11:34:30|71.56|70.96|71.57|70.97|71.59|70.99|71.56|70.96|5
1738496080000|2025-02-02 11:34:40|71.56|70.96|71.56|70.96|71.56|70.96|71.56|70.96|1
1738496090000|2025-02-02 11:34:50|71.55|70.95|71.55|70.95|71.56|70.96|71.53|70.93|10
1738496100000|2025-02-02 11:35:00|71.56|70.96|71.64|71.04|71.65|71.05|71.55|70.95|8
1738496110000|2025-02-02 11:35:10|71.63|71.03|71.6|71|71.63|71.03|71.6|71|3
1738496120000|2025-02-02 11:35:20|71.59|70.99|71.58|70.98|71.59|70.99|71.58|70.98|2
1738496130000|2025-02-02 11:35:30|71.57|70.97|71.56|70.96|71.57|70.97|71.56|70.96|2
1738496140000|2025-02-02 11:35:40|71.6|71|71.58|70.98|71.61|71.01|71.58|70.98|5
1738496150000|2025-02-02 11:35:50|71.57|70.97|71.55|70.95|71.57|70.97|71.55|70.95|3
1738496160000|2025-02-02 11:36:00|71.54|70.94|71.53|70.93|71.55|70.95|71.53|70.93|6
1738496170000|2025-02-02 11:36:10|71.57|70.97|71.61|71.01|71.62|71.02|71.57|70.97|4
1738496180000|2025-02-02 11:36:20|71.6|71|71.6|71|71.6|71|71.59|70.99|3
1738496190000|2025-02-02 11:36:30|71.59|70.99|71.59|70.99|71.59|70.99|71.59|70.99|1
1738496200000|2025-02-02 11:36:40|71.55|70.95|71.53|70.93|71.55|70.95|71.53|70.93|3
1738496210000|2025-02-02 11:36:50|71.52|70.92|71.49|70.89|71.52|70.92|71.49|70.89|6
1738496220000|2025-02-02 11:37:00|71.48|70.88|71.43|70.83|71.48|70.88|71.43|70.83|8
1738496230000|2025-02-02 11:37:10|71.4|70.8|71.33|70.73|71.4|70.8|71.33|70.73|6
1738496240000|2025-02-02 11:37:20|71.32|70.72|71.28|70.68|71.32|70.72|71.28|70.68|6
1738496250000|2025-02-02 11:37:30|71.29|70.69|71.32|70.72|71.34|70.74|71.29|70.69|7
1738496260000|2025-02-02 11:37:40|71.31|70.71|71.3|70.7|71.31|70.71|71.3|70.7|2
1738496270000|2025-02-02 11:37:50|71.29|70.69|71.29|70.69|71.29|70.69|71.29|70.69|1
1738496280000|2025-02-02 11:38:00|71.28|70.68|71.27|70.67|71.28|70.68|71.27|70.67|4
1738496290000|2025-02-02 11:38:10|71.25|70.65|71.25|70.65|71.26|70.66|71.25|70.65|3
1738496300000|2025-02-02 11:38:20|71.26|70.66|71.27|70.67|71.27|70.67|71.26|70.66|2
1738496310000|2025-02-02 11:38:30|71.26|70.66|71.26|70.66|71.26|70.66|71.25|70.65|5
1738496320000|2025-02-02 11:38:40|71.27|70.67|71.27|70.67|71.27|70.67|71.25|70.65|7
1738496330000|2025-02-02 11:38:50|71.28|70.68|71.28|70.68|71.28|70.68|71.28|70.68|1
1738496340000|2025-02-02 11:39:00|71.27|70.67|71.26|70.66|71.28|70.68|71.26|70.66|9
1738496350000|2025-02-02 11:39:10|71.25|70.65|71.26|70.66|71.26|70.66|71.25|70.65|2
1738496360000|2025-02-02 11:39:20|71.25|70.65|71.25|70.65|71.26|70.66|71.25|70.65|3
1738496370000|2025-02-02 11:39:30|71.26|70.66|71.26|70.66|71.26|70.66|71.25|70.65|3
1738496380000|2025-02-02 11:39:40|71.27|70.67|71.26|70.66|71.28|70.68|71.26|70.66|3
1738496400000|2025-02-02 11:40:00|71.25|70.65|71.26|70.66|71.26|70.66|71.25|70.65|2
1738496410000|2025-02-02 11:40:10|71.27|70.67|71.28|70.68|71.29|70.69|71.26|70.66|6
1738496420000|2025-02-02 11:40:20|71.34|70.74|71.4|70.8|71.41|70.81|71.34|70.74|8
1738496430000|2025-02-02 11:40:30|71.39|70.79|71.38|70.78|71.39|70.79|71.35|70.75|7
1738496440000|2025-02-02 11:40:40|71.35|70.75|71.31|70.71|71.35|70.75|71.31|70.71|3
1738496450000|2025-02-02 11:40:50|71.32|70.72|71.31|70.71|71.32|70.72|71.31|70.71|2
1738496460000|2025-02-02 11:41:00|71.3|70.7|71.31|70.71|71.31|70.71|71.3|70.7|2
1738496470000|2025-02-02 11:41:10|71.3|70.7|71.25|70.65|71.31|70.71|71.25|70.65|9
1738496480000|2025-02-02 11:41:20|71.26|70.66|71.31|70.71|71.31|70.71|71.26|70.66|6
1738496490000|2025-02-02 11:41:30|71.29|70.69|71.26|70.66|71.29|70.69|71.26|70.66|4
1738496500000|2025-02-02 11:41:40|71.25|70.65|71.25|70.65|71.26|70.66|71.25|70.65|3
1738496510000|2025-02-02 11:41:50|71.26|70.66|71.33|70.73|71.33|70.73|71.26|70.66|6
1738496520000|2025-02-02 11:42:00|71.32|70.72|71.4|70.8|71.4|70.8|71.32|70.72|6
1738496530000|2025-02-02 11:42:10|71.41|70.81|71.4|70.8|71.41|70.81|71.4|70.8|4
1738496540000|2025-02-02 11:42:20|71.39|70.79|71.32|70.72|71.39|70.79|71.32|70.72|10
1738496550000|2025-02-02 11:42:30|71.31|70.71|71.31|70.71|71.31|70.71|71.31|70.71|1
1738496560000|2025-02-02 11:42:40|71.3|70.7|71.27|70.67|71.3|70.7|71.27|70.67|3
1738496570000|2025-02-02 11:42:50|71.26|70.66|71.25|70.65|71.26|70.66|71.25|70.65|2
1738496590000|2025-02-02 11:43:10|71.24|70.64|71.24|70.64|71.24|70.64|71.24|70.64|1
1738496600000|2025-02-02 11:43:20|71.23|70.63|71.23|70.63|71.23|70.63|71.23|70.63|1
1738496610000|2025-02-02 11:43:30|71.22|70.62|71.22|70.62|71.22|70.62|71.22|70.62|1
1738496620000|2025-02-02 11:43:40|71.21|70.61|71.21|70.61|71.21|70.61|71.21|70.61|1
1738496640000|2025-02-02 11:44:00|71.18|70.58|71.16|70.56|71.18|70.58|71.16|70.56|3
1738496650000|2025-02-02 11:44:10|71.13|70.53|71.13|70.53|71.13|70.53|71.13|70.53|1
1738496660000|2025-02-02 11:44:20|71.12|70.52|71.09|70.49|71.12|70.52|71.09|70.49|2
1738496670000|2025-02-02 11:44:30|71.08|70.48|71.05|70.45|71.08|70.48|71.05|70.45|4
1738496680000|2025-02-02 11:44:40|71|70.4|70.91|70.31|71.01|70.41|70.9|70.3|10
1738496690000|2025-02-02 11:44:50|70.9|70.3|70.83|70.23|70.9|70.3|70.8|70.2|6
1738496700000|2025-02-02 11:45:00|70.84|70.24|70.87|70.27|70.87|70.27|70.84|70.24|6
1738496710000|2025-02-02 11:45:10|70.89|70.29|70.9|70.3|70.94|70.34|70.88|70.28|13
1738496720000|2025-02-02 11:45:20|70.89|70.29|70.92|70.32|70.92|70.32|70.89|70.29|6
1738496730000|2025-02-02 11:45:30|70.91|70.31|70.87|70.27|70.91|70.31|70.87|70.27|8
1738496740000|2025-02-02 11:45:40|70.88|70.28|70.86|70.26|70.9|70.3|70.85|70.25|6
1738496750000|2025-02-02 11:45:50|70.87|70.27|70.83|70.23|70.87|70.27|70.83|70.23|5
1738496760000|2025-02-02 11:46:00|70.84|70.24|70.82|70.22|70.84|70.24|70.82|70.22|3
1738496770000|2025-02-02 11:46:10|70.78|70.18|70.81|70.21|70.82|70.22|70.78|70.18|8
1738496780000|2025-02-02 11:46:20|70.82|70.22|70.84|70.24|70.87|70.27|70.82|70.22|4
1738496790000|2025-02-02 11:46:30|70.83|70.23|70.83|70.23|70.84|70.24|70.83|70.23|3
1738496800000|2025-02-02 11:46:40|70.82|70.22|70.85|70.25|70.91|70.31|70.82|70.22|11
1738496810000|2025-02-02 11:46:50|70.84|70.24|70.85|70.25|70.86|70.26|70.84|70.24|5
1738496820000|2025-02-02 11:47:00|70.91|70.31|70.86|70.26|70.93|70.33|70.86|70.26|8
1738496830000|2025-02-02 11:47:10|70.85|70.25|70.82|70.22|70.85|70.25|70.82|70.22|6
1738496840000|2025-02-02 11:47:20|70.81|70.21|70.78|70.18|70.81|70.21|70.77|70.17|13
1738496850000|2025-02-02 11:47:30|70.77|70.17|70.75|70.15|70.77|70.17|70.7|70.1|16
1738496860000|2025-02-02 11:47:40|70.73|70.13|70.74|70.14|70.75|70.15|70.72|70.12|8
1738496870000|2025-02-02 11:47:50|70.76|70.16|70.75|70.15|70.76|70.16|70.75|70.15|4
1738496880000|2025-02-02 11:48:00|70.76|70.16|71.01|70.41|71.01|70.41|70.76|70.16|14
1738496890000|2025-02-02 11:48:10|71|70.4|70.88|70.28|71|70.4|70.88|70.28|5
1738496900000|2025-02-02 11:48:20|70.86|70.26|70.81|70.21|70.86|70.26|70.81|70.21|7
1738496910000|2025-02-02 11:48:30|70.82|70.22|70.84|70.24|70.84|70.24|70.78|70.18|8
1738496920000|2025-02-02 11:48:40|70.85|70.25|70.81|70.21|70.86|70.26|70.81|70.21|3
1738496930000|2025-02-02 11:48:50|70.82|70.22|70.81|70.21|70.89|70.29|70.81|70.21|7
1738496940000|2025-02-02 11:49:00|70.82|70.22|70.9|70.3|70.9|70.3|70.81|70.21|8
1738496950000|2025-02-02 11:49:10|70.92|70.32|70.94|70.34|70.97|70.37|70.89|70.29|10
1738496960000|2025-02-02 11:49:20|70.93|70.33|70.87|70.27|70.93|70.33|70.86|70.26|9
1738496970000|2025-02-02 11:49:30|70.91|70.31|71|70.4|71.02|70.42|70.91|70.31|10
1738496980000|2025-02-02 11:49:40|71.01|70.41|71.01|70.41|71.03|70.43|71.01|70.41|5
1738496990000|2025-02-02 11:49:50|70.98|70.38|70.95|70.35|70.98|70.38|70.95|70.35|4
1738497000000|2025-02-02 11:50:00|70.96|70.36|71|70.4|71|70.4|70.96|70.36|6
1738497010000|2025-02-02 11:50:10|71.02|70.42|71.07|70.47|71.11|70.51|71.01|70.41|17
1738497020000|2025-02-02 11:50:20|71.08|70.48|71.1|70.5|71.1|70.5|71.08|70.48|3
1738497040000|2025-02-02 11:50:40|71.05|70.45|71.13|70.53|71.13|70.53|71.05|70.45|10
1738497050000|2025-02-02 11:50:50|71.14|70.54|71.12|70.52|71.16|70.56|71.12|70.52|6
1738497060000|2025-02-02 11:51:00|71.11|70.51|71.1|70.5|71.11|70.51|70.99|70.39|11
1738497070000|2025-02-02 11:51:10|71.11|70.51|71.19|70.59|71.19|70.59|71.11|70.51|6
1738497080000|2025-02-02 11:51:20|71.2|70.6|71.2|70.6|71.2|70.6|71.2|70.6|1
1738497090000|2025-02-02 11:51:30|71.22|70.62|71.2|70.6|71.23|70.63|71.2|70.6|11
1738497100000|2025-02-02 11:51:40|71.23|70.63|71.21|70.61|71.23|70.63|71.21|70.61|7
1738497110000|2025-02-02 11:51:50|71.2|70.6|71.2|70.6|71.2|70.6|71.2|70.6|1
1738497120000|2025-02-02 11:52:00|71.21|70.61|71.19|70.59|71.21|70.61|71.19|70.59|8
1738497130000|2025-02-02 11:52:10|71.2|70.6|71.23|70.63|71.25|70.65|71.2|70.6|9
1738497140000|2025-02-02 11:52:20|71.25|70.65|71.26|70.66|71.26|70.66|71.24|70.64|5
1738497150000|2025-02-02 11:52:30|71.27|70.67|71.19|70.59|71.27|70.67|71.16|70.56|13
1738497160000|2025-02-02 11:52:40|71.2|70.6|71.29|70.69|71.29|70.69|71.2|70.6|8
1738497170000|2025-02-02 11:52:50|71.3|70.7|71.3|70.7|71.3|70.7|71.3|70.7|1
1738497180000|2025-02-02 11:53:00|71.29|70.69|71.29|70.69|71.3|70.7|71.26|70.66|7
1738497190000|2025-02-02 11:53:10|71.28|70.68|71.23|70.63|71.28|70.68|71.23|70.63|4
1738497200000|2025-02-02 11:53:20|71.22|70.62|71.21|70.61|71.23|70.63|71.14|70.54|9
1738497210000|2025-02-02 11:53:30|71.2|70.6|71.2|70.6|71.22|70.62|71.2|70.6|5
1738497220000|2025-02-02 11:53:40|71.1|70.5|71.1|70.5|71.19|70.59|71.1|70.5|11
1738497230000|2025-02-02 11:53:50|71.11|70.51|71.12|70.52|71.12|70.52|71.11|70.51|4
1738497240000|2025-02-02 11:54:00|71.11|70.51|71.1|70.5|71.11|70.51|71.1|70.5|2
1738497250000|2025-02-02 11:54:10|71.09|70.49|71.03|70.43|71.09|70.49|71.03|70.43|5
1738497260000|2025-02-02 11:54:20|71.04|70.44|71.05|70.45|71.07|70.47|71.04|70.44|8
1738497270000|2025-02-02 11:54:30|71.06|70.46|71.03|70.43|71.06|70.46|71.03|70.43|4
1738497280000|2025-02-02 11:54:40|71.02|70.42|71.01|70.41|71.03|70.43|71.01|70.41|6
1738497290000|2025-02-02 11:54:50|70.97|70.37|71.02|70.42|71.03|70.43|70.97|70.37|6
1738497300000|2025-02-02 11:55:00|71.03|70.43|71.01|70.41|71.03|70.43|71.01|70.41|3
1738497310000|2025-02-02 11:55:10|71.02|70.42|71.05|70.45|71.05|70.45|71.02|70.42|8
1738497320000|2025-02-02 11:55:20|71.07|70.47|71.11|70.51|71.11|70.51|71.07|70.47|3
1738497330000|2025-02-02 11:55:30|71.1|70.5|70.96|70.36|71.11|70.51|70.96|70.36|10
1738497340000|2025-02-02 11:55:40|70.97|70.37|70.99|70.39|70.99|70.39|70.97|70.37|3
1738497350000|2025-02-02 11:55:50|71|70.4|70.99|70.39|71|70.4|70.99|70.39|2
1738497360000|2025-02-02 11:56:00|70.98|70.38|71.04|70.44|71.04|70.44|70.9|70.3|12
1738497380000|2025-02-02 11:56:20|71.1|70.5|71.1|70.5|71.11|70.51|71.1|70.5|5
1738497390000|2025-02-02 11:56:30|71.09|70.49|71.09|70.49|71.1|70.5|71.09|70.49|5
1738497400000|2025-02-02 11:56:40|71.11|70.51|71.11|70.51|71.11|70.51|71.11|70.51|1
1738497410000|2025-02-02 11:56:50|71.1|70.5|71.1|70.5|71.1|70.5|71.1|70.5|1
1738497430000|2025-02-02 11:57:10|71.09|70.49|71.11|70.51|71.13|70.53|71.09|70.49|7
1738497440000|2025-02-02 11:57:20|71.13|70.53|71.13|70.53|71.15|70.55|71.11|70.51|5
1738497450000|2025-02-02 11:57:30|71.14|70.54|71.16|70.56|71.16|70.56|71.12|70.52|8
1738497460000|2025-02-02 11:57:40|71.14|70.54|71.17|70.57|71.18|70.58|71.14|70.54|9
1738497470000|2025-02-02 11:57:50|71.14|70.54|71.14|70.54|71.17|70.57|71.14|70.54|3
1738497480000|2025-02-02 11:58:00|71.13|70.53|71.13|70.53|71.13|70.53|71.13|70.53|1
1738497490000|2025-02-02 11:58:10|71.12|70.52|71.01|70.41|71.12|70.52|70.97|70.37|15
1738497510000|2025-02-02 11:58:30|71|70.4|70.9|70.3|71|70.4|70.88|70.28|8
1738497520000|2025-02-02 11:58:40|70.89|70.29|70.89|70.29|70.89|70.29|70.89|70.29|1
1738497530000|2025-02-02 11:58:50|70.81|70.21|70.9|70.3|70.9|70.3|70.81|70.21|7
1738497540000|2025-02-02 11:59:00|70.91|70.31|70.9|70.3|70.91|70.31|70.9|70.3|2
1738497550000|2025-02-02 11:59:10|70.88|70.28|70.83|70.23|70.88|70.28|70.78|70.18|8
1738497560000|2025-02-02 11:59:20|70.82|70.22|70.82|70.22|70.82|70.22|70.82|70.22|1
1738497580000|2025-02-02 11:59:40|70.78|70.18|70.89|70.29|70.89|70.29|70.78|70.18|8
1738497590000|2025-02-02 11:59:50|70.88|70.28|70.88|70.28|70.89|70.29|70.88|70.28|3
1738497600000|2025-02-02 12:00:00|70.83|70.23|70.8|70.2|70.86|70.26|70.78|70.18|8
1738497610000|2025-02-02 12:00:10|70.81|70.21|70.81|70.21|70.81|70.21|70.8|70.2|3
1738497620000|2025-02-02 12:00:20|70.8|70.2|70.74|70.14|70.8|70.2|70.74|70.14|5
1738497630000|2025-02-02 12:00:30|70.75|70.15|70.73|70.13|70.75|70.15|70.73|70.13|3
1738497640000|2025-02-02 12:00:40|70.71|70.11|70.71|70.11|70.73|70.13|70.71|70.11|3
1738497650000|2025-02-02 12:00:50|70.7|70.1|70.7|70.1|70.71|70.11|70.7|70.1|3
1738497660000|2025-02-02 12:01:00|70.71|70.11|70.82|70.22|70.82|70.22|70.71|70.11|9
1738497670000|2025-02-02 12:01:10|70.83|70.23|70.88|70.28|70.88|70.28|70.79|70.19|14
1738497680000|2025-02-02 12:01:20|70.89|70.29|70.84|70.24|70.92|70.32|70.84|70.24|16
1738497690000|2025-02-02 12:01:30|70.86|70.26|70.87|70.27|70.87|70.27|70.84|70.24|9
1738497700000|2025-02-02 12:01:40|70.88|70.28|70.91|70.31|70.93|70.33|70.88|70.28|13
1738497710000|2025-02-02 12:01:50|70.97|70.37|70.98|70.38|70.98|70.38|70.89|70.29|15
1738497720000|2025-02-02 12:02:00|70.92|70.32|70.92|70.32|70.94|70.34|70.91|70.31|16
1738497730000|2025-02-02 12:02:10|70.91|70.31|70.85|70.25|70.92|70.32|70.85|70.25|7
1738497740000|2025-02-02 12:02:20|70.84|70.24|70.93|70.33|70.94|70.34|70.84|70.24|10
1738497750000|2025-02-02 12:02:30|70.94|70.34|71.03|70.43|71.03|70.43|70.94|70.34|7
1738497770000|2025-02-02 12:02:50|70.9|70.3|70.91|70.31|70.92|70.32|70.89|70.29|4
1738497780000|2025-02-02 12:03:00|70.93|70.33|70.99|70.39|70.99|70.39|70.92|70.32|8
1738497790000|2025-02-02 12:03:10|71|70.4|71|70.4|71.02|70.42|70.98|70.38|10
1738497800000|2025-02-02 12:03:20|71.01|70.41|71.01|70.41|71.02|70.42|71|70.4|5
1738497810000|2025-02-02 12:03:30|71.03|70.43|70.94|70.34|71.03|70.43|70.94|70.34|14
1738497820000|2025-02-02 12:03:40|70.92|70.32|71.01|70.41|71.01|70.41|70.91|70.31|8
1738497830000|2025-02-02 12:03:50|70.96|70.36|71.06|70.46|71.06|70.46|70.95|70.35|12
1738497840000|2025-02-02 12:04:00|71.07|70.47|71.11|70.51|71.12|70.52|71.07|70.47|8
1738497850000|2025-02-02 12:04:10|71.13|70.53|71.17|70.57|71.17|70.57|71.09|70.49|14
1738497860000|2025-02-02 12:04:20|71.18|70.58|71.2|70.6|71.2|70.6|71.1|70.5|16
1738497870000|2025-02-02 12:04:30|71.16|70.56|71.21|70.61|71.21|70.61|71.16|70.56|3
1738497880000|2025-02-02 12:04:40|71.22|70.62|71.21|70.61|71.26|70.66|71.21|70.61|15
1738497900000|2025-02-02 12:05:00|71.22|70.62|71.21|70.61|71.22|70.62|71.2|70.6|7
1738497910000|2025-02-02 12:05:10|71.2|70.6|71.22|70.62|71.22|70.62|71.17|70.57|14
1738497920000|2025-02-02 12:05:20|71.21|70.61|71.19|70.59|71.21|70.61|71.19|70.59|3
1738497930000|2025-02-02 12:05:30|71.23|70.63|71.24|70.64|71.24|70.64|71.2|70.6|8
1738497940000|2025-02-02 12:05:40|71.25|70.65|71.21|70.61|71.3|70.7|71.21|70.61|10
1738497950000|2025-02-02 12:05:50|71.22|70.62|71.27|70.67|71.27|70.67|71.22|70.62|5
1738497970000|2025-02-02 12:06:10|71.29|70.69|71.29|70.69|71.3|70.7|71.29|70.69|3
1738497980000|2025-02-02 12:06:20|71.3|70.7|71.3|70.7|71.33|70.73|71.3|70.7|7
1738497990000|2025-02-02 12:06:30|71.33|70.73|71.32|70.72|71.33|70.73|71.32|70.72|2
1738498000000|2025-02-02 12:06:40|71.33|70.73|71.31|70.71|71.33|70.73|71.31|70.71|3
1738498010000|2025-02-02 12:06:50|71.33|70.73|71.31|70.71|71.33|70.73|71.31|70.71|3
1738498020000|2025-02-02 12:07:00|71.32|70.72|71.29|70.69|71.32|70.72|71.22|70.62|18
1738498030000|2025-02-02 12:07:10|71.3|70.7|71.35|70.75|71.35|70.75|71.3|70.7|5
1738498040000|2025-02-02 12:07:20|71.36|70.76|71.41|70.81|71.41|70.81|71.36|70.76|7
1738498060000|2025-02-02 12:07:40|71.4|70.8|71.4|70.8|71.4|70.8|71.4|70.8|1
1738498070000|2025-02-02 12:07:50|71.41|70.81|71.4|70.8|71.41|70.81|71.4|70.8|6
1738498080000|2025-02-02 12:08:00|71.44|70.84|71.47|70.87|71.47|70.87|71.41|70.81|10
1738498090000|2025-02-02 12:08:10|71.48|70.88|71.49|70.89|71.49|70.89|71.48|70.88|2
1738498100000|2025-02-02 12:08:20|71.5|70.9|71.44|70.84|71.52|70.92|71.44|70.84|8
1738498110000|2025-02-02 12:08:30|71.42|70.82|71.42|70.82|71.42|70.82|71.42|70.82|1
1738498120000|2025-02-02 12:08:40|71.41|70.81|71.42|70.82|71.42|70.82|71.41|70.81|2
1738498130000|2025-02-02 12:08:50|71.45|70.85|71.48|70.88|71.48|70.88|71.45|70.85|4
1738498140000|2025-02-02 12:09:00|71.47|70.87|71.37|70.77|71.47|70.87|71.37|70.77|8
1738498150000|2025-02-02 12:09:10|71.38|70.78|71.41|70.81|71.42|70.82|71.36|70.76|9
1738498160000|2025-02-02 12:09:20|71.42|70.82|71.45|70.85|71.47|70.87|71.4|70.8|13
1738498170000|2025-02-02 12:09:30|71.47|70.87|71.5|70.9|71.5|70.9|71.47|70.87|3
1738498180000|2025-02-02 12:09:40|71.51|70.91|71.6|71|71.6|71|71.45|70.85|13
1738498190000|2025-02-02 12:09:50|71.61|71.01|71.61|71.01|71.62|71.02|71.6|71|7
1738498200000|2025-02-02 12:10:00|71.6|71|71.55|70.95|71.6|71|71.54|70.94|17
1738498210000|2025-02-02 12:10:10|71.56|70.96|71.53|70.93|71.56|70.96|71.53|70.93|4
1738498220000|2025-02-02 12:10:20|71.47|70.87|71.52|70.92|71.53|70.93|71.47|70.87|5
1738498230000|2025-02-02 12:10:30|71.53|70.93|71.59|70.99|71.59|70.99|71.53|70.93|8
1738498240000|2025-02-02 12:10:40|71.63|71.03|71.63|71.03|71.63|71.03|71.63|71.03|1
1738498250000|2025-02-02 12:10:50|71.64|71.04|71.62|71.02|71.64|71.04|71.62|71.02|3
1738498260000|2025-02-02 12:11:00|71.61|71.01|71.61|71.01|71.62|71.02|71.61|71.01|3
1738498290000|2025-02-02 12:11:30|71.6|71|71.54|70.94|71.61|71.01|71.52|70.92|10
1738498300000|2025-02-02 12:11:40|71.55|70.95|71.53|70.93|71.55|70.95|71.53|70.93|4
1738498310000|2025-02-02 12:11:50|71.52|70.92|71.52|70.92|71.52|70.92|71.52|70.92|1
1738498330000|2025-02-02 12:12:10|71.51|70.91|71.51|70.91|71.51|70.91|71.51|70.91|1
1738498340000|2025-02-02 12:12:20|71.52|70.92|71.52|70.92|71.52|70.92|71.52|70.92|1
1738498350000|2025-02-02 12:12:30|71.53|70.93|71.59|70.99|71.59|70.99|71.53|70.93|7
1738498360000|2025-02-02 12:12:40|71.62|71.02|71.62|71.02|71.63|71.03|71.62|71.02|3
1738498370000|2025-02-02 12:12:50|71.61|71.01|71.61|71.01|71.61|71.01|71.6|71|3
1738498380000|2025-02-02 12:13:00|71.6|71|71.61|71.01|71.61|71.01|71.6|71|4
1738498390000|2025-02-02 12:13:10|71.6|71|71.6|71|71.6|71|71.6|71|1
1738498420000|2025-02-02 12:13:40|71.59|70.99|71.59|70.99|71.59|70.99|71.59|70.99|1
1738498440000|2025-02-02 12:14:00|71.58|70.98|71.59|70.99|71.59|70.99|71.58|70.98|4
1738498450000|2025-02-02 12:14:10|71.61|71.01|71.62|71.02|71.63|71.03|71.61|71.01|4
1738498460000|2025-02-02 12:14:20|71.61|71.01|71.61|71.01|71.62|71.02|71.61|71.01|3
1738498480000|2025-02-02 12:14:40|71.6|71|71.6|71|71.6|71|71.6|71|1
1738498500000|2025-02-02 12:15:00|71.61|71.01|71.62|71.02|71.62|71.02|71.6|71|4
1738498510000|2025-02-02 12:15:10|71.66|71.06|71.68|71.08|71.68|71.08|71.66|71.06|5
1738498520000|2025-02-02 12:15:20|71.67|71.07|71.68|71.08|71.68|71.08|71.67|71.07|2
1738498530000|2025-02-02 12:15:30|71.71|71.11|71.71|71.11|71.73|71.13|71.71|71.11|3
1738498560000|2025-02-02 12:16:00|71.72|71.12|71.7|71.1|71.72|71.12|71.7|71.1|2
1738498580000|2025-02-02 12:16:20|71.65|71.05|71.58|70.98|71.65|71.05|71.58|70.98|12
1738498590000|2025-02-02 12:16:30|71.57|70.97|71.5|70.9|71.6|71|71.5|70.9|9
1738498600000|2025-02-02 12:16:40|71.51|70.91|71.51|70.91|71.53|70.93|71.5|70.9|8
1738498610000|2025-02-02 12:16:50|71.52|70.92|71.52|70.92|71.52|70.92|71.52|70.92|1
1738498620000|2025-02-02 12:17:00|71.5|70.9|71.5|70.9|71.51|70.91|71.48|70.88|9
1738498630000|2025-02-02 12:17:10|71.51|70.91|71.45|70.85|71.51|70.91|71.45|70.85|7
1738498640000|2025-02-02 12:17:20|71.39|70.79|71.42|70.82|71.42|70.82|71.39|70.79|7
1738498660000|2025-02-02 12:17:40|71.41|70.81|71.41|70.81|71.41|70.81|71.41|70.81|1
1738498670000|2025-02-02 12:17:50|71.43|70.83|71.43|70.83|71.43|70.83|71.43|70.83|1
1738498680000|2025-02-02 12:18:00|71.46|70.86|71.5|70.9|71.52|70.92|71.46|70.86|9
1738498690000|2025-02-02 12:18:10|71.52|70.92|71.53|70.93|71.55|70.95|71.49|70.89|10
1738498700000|2025-02-02 12:18:20|71.52|70.92|71.51|70.91|71.53|70.93|71.51|70.91|8
1738498710000|2025-02-02 12:18:30|71.52|70.92|71.49|70.89|71.56|70.96|71.48|70.88|7
1738498720000|2025-02-02 12:18:40|71.5|70.9|71.44|70.84|71.51|70.91|71.43|70.83|11
1738498730000|2025-02-02 12:18:50|71.46|70.86|71.43|70.83|71.46|70.86|71.43|70.83|4
1738498750000|2025-02-02 12:19:10|71.46|70.86|71.5|70.9|71.52|70.92|71.46|70.86|8
1738498760000|2025-02-02 12:19:20|71.52|70.92|71.5|70.9|71.52|70.92|71.5|70.9|7
1738498780000|2025-02-02 12:19:40|71.49|70.89|71.49|70.89|71.5|70.9|71.49|70.89|3
1738498790000|2025-02-02 12:19:50|71.48|70.88|71.45|70.85|71.48|70.88|71.45|70.85|3
1738498800000|2025-02-02 12:20:00|71.44|70.84|71.37|70.77|71.45|70.85|71.37|70.77|8
1738498810000|2025-02-02 12:20:10|71.39|70.79|71.31|70.71|71.39|70.79|71.31|70.71|9
1738498820000|2025-02-02 12:20:20|71.33|70.73|71.31|70.71|71.33|70.73|71.3|70.7|5
1738498830000|2025-02-02 12:20:30|71.3|70.7|71.31|70.71|71.32|70.72|71.3|70.7|6
1738498840000|2025-02-02 12:20:40|71.29|70.69|71.3|70.7|71.31|70.71|71.29|70.69|4
1738498850000|2025-02-02 12:20:50|71.29|70.69|71.29|70.69|71.3|70.7|71.29|70.69|3
1738498860000|2025-02-02 12:21:00|71.28|70.68|71.21|70.61|71.28|70.68|71.21|70.61|5
1738498870000|2025-02-02 12:21:10|71.22|70.62|71.21|70.61|71.24|70.64|71.21|70.61|6
1738498880000|2025-02-02 12:21:20|71.22|70.62|71.21|70.61|71.22|70.62|71.2|70.6|4
1738498890000|2025-02-02 12:21:30|71.23|70.63|71.3|70.7|71.3|70.7|71.22|70.62|10
1738498900000|2025-02-02 12:21:40|71.31|70.71|71.31|70.71|71.32|70.72|71.31|70.71|3
1738498910000|2025-02-02 12:21:50|71.29|70.69|71.29|70.69|71.31|70.71|71.29|70.69|4
1738498920000|2025-02-02 12:22:00|71.3|70.7|71.31|70.71|71.32|70.72|71.3|70.7|6
1738498930000|2025-02-02 12:22:10|71.32|70.72|71.33|70.73|71.34|70.74|71.32|70.72|4
1738498940000|2025-02-02 12:22:20|71.32|70.72|71.32|70.72|71.33|70.73|71.32|70.72|3
1738498970000|2025-02-02 12:22:50|71.31|70.71|71.31|70.71|71.31|70.71|71.31|70.71|1
1738498980000|2025-02-02 12:23:00|71.32|70.72|71.34|70.74|71.35|70.75|71.32|70.72|3
1738498990000|2025-02-02 12:23:10|71.33|70.73|71.32|70.72|71.34|70.74|71.32|70.72|4
1738499000000|2025-02-02 12:23:20|71.33|70.73|71.39|70.79|71.4|70.8|71.32|70.72|12
1738499010000|2025-02-02 12:23:30|71.38|70.78|71.39|70.79|71.39|70.79|71.38|70.78|4
1738499020000|2025-02-02 12:23:40|71.4|70.8|71.39|70.79|71.4|70.8|71.39|70.79|2
1738499030000|2025-02-02 12:23:50|71.38|70.78|71.38|70.78|71.38|70.78|71.38|70.78|1
1738499040000|2025-02-02 12:24:00|71.41|70.81|71.43|70.83|71.43|70.83|71.41|70.81|2
1738499060000|2025-02-02 12:24:20|71.41|70.81|71.41|70.81|71.41|70.81|71.41|70.81|1
1738499080000|2025-02-02 12:24:40|71.4|70.8|71.4|70.8|71.4|70.8|71.4|70.8|1
1738499090000|2025-02-02 12:24:50|71.41|70.81|71.49|70.89|71.49|70.89|71.41|70.81|6
1738499100000|2025-02-02 12:25:00|71.5|70.9|71.51|70.91|71.53|70.93|71.49|70.89|5
1738499110000|2025-02-02 12:25:10|71.52|70.92|71.53|70.93|71.53|70.93|71.52|70.92|2
1738499120000|2025-02-02 12:25:20|71.54|70.94|71.5|70.9|71.54|70.94|71.5|70.9|3
1738499130000|2025-02-02 12:25:30|71.51|70.91|71.5|70.9|71.51|70.91|71.5|70.9|4
1738499150000|2025-02-02 12:25:50|71.49|70.89|71.49|70.89|71.49|70.89|71.49|70.89|1
1738499160000|2025-02-02 12:26:00|71.51|70.91|71.5|70.9|71.51|70.91|71.5|70.9|2
1738499170000|2025-02-02 12:26:10|71.44|70.84|71.48|70.88|71.5|70.9|71.44|70.84|4
1738499180000|2025-02-02 12:26:20|71.44|70.84|71.41|70.81|71.44|70.84|71.41|70.81|2
1738499190000|2025-02-02 12:26:30|71.42|70.82|71.42|70.82|71.43|70.83|71.41|70.81|7
1738499200000|2025-02-02 12:26:40|71.43|70.83|71.42|70.82|71.45|70.85|71.42|70.82|4
1738499210000|2025-02-02 12:26:50|71.41|70.81|71.45|70.85|71.45|70.85|71.41|70.81|5
1738499220000|2025-02-02 12:27:00|71.44|70.84|71.47|70.87|71.47|70.87|71.41|70.81|5
1738499230000|2025-02-02 12:27:10|71.48|70.88|71.48|70.88|71.48|70.88|71.48|70.88|1
1738499240000|2025-02-02 12:27:20|71.49|70.89|71.49|70.89|71.49|70.89|71.48|70.88|7
1738499260000|2025-02-02 12:27:40|71.41|70.81|71.41|70.81|71.41|70.81|71.41|70.81|1
1738499270000|2025-02-02 12:27:50|71.4|70.8|71.4|70.8|71.41|70.81|71.4|70.8|3
1738499280000|2025-02-02 12:28:00|71.41|70.81|71.46|70.86|71.46|70.86|71.41|70.81|2
1738499290000|2025-02-02 12:28:10|71.48|70.88|71.45|70.85|71.5|70.9|71.43|70.83|10
1738499300000|2025-02-02 12:28:20|71.44|70.84|71.46|70.86|71.46|70.86|71.42|70.82|5
1738499310000|2025-02-02 12:28:30|71.44|70.84|71.44|70.84|71.44|70.84|71.44|70.84|1
1738499320000|2025-02-02 12:28:40|71.43|70.83|71.42|70.82|71.43|70.83|71.38|70.78|7
1738499330000|2025-02-02 12:28:50|71.41|70.81|71.41|70.81|71.42|70.82|71.4|70.8|7
1738499340000|2025-02-02 12:29:00|71.4|70.8|71.35|70.75|71.4|70.8|71.35|70.75|3
1738499350000|2025-02-02 12:29:10|71.34|70.74|71.31|70.71|71.34|70.74|71.3|70.7|3
1738499360000|2025-02-02 12:29:20|71.3|70.7|71.21|70.61|71.3|70.7|71.21|70.61|6
1738499370000|2025-02-02 12:29:30|71.18|70.58|71.21|70.61|71.21|70.61|71.18|70.58|2
1738499380000|2025-02-02 12:29:40|71.22|70.62|71.2|70.6|71.23|70.63|71.2|70.6|3
1738499400000|2025-02-02 12:30:00|71.17|70.57|71.12|70.52|71.19|70.59|71.12|70.52|8
1738499410000|2025-02-02 12:30:10|71.11|70.51|71.11|70.51|71.11|70.51|71.11|70.51|1
1738499430000|2025-02-02 12:30:30|71.1|70.5|71.1|70.5|71.11|70.51|71.09|70.49|7
1738499440000|2025-02-02 12:30:40|71.07|70.47|71.08|70.48|71.08|70.48|71.07|70.47|2
1738499450000|2025-02-02 12:30:50|71.02|70.42|71.02|70.42|71.02|70.42|71.02|70.42|1
1738499460000|2025-02-02 12:31:00|71.01|70.41|71.08|70.48|71.08|70.48|71|70.4|14
1738499470000|2025-02-02 12:31:10|71.09|70.49|71.05|70.45|71.09|70.49|71.03|70.43|7
1738499480000|2025-02-02 12:31:20|71.06|70.46|71.02|70.42|71.06|70.46|71.02|70.42|6
1738499490000|2025-02-02 12:31:30|71.01|70.41|71.01|70.41|71.03|70.43|71.01|70.41|4
1738499510000|2025-02-02 12:31:50|71|70.4|71|70.4|71|70.4|71|70.4|1
1738499530000|2025-02-02 12:32:10|71.01|70.41|71.07|70.47|71.07|70.47|71|70.4|8
1738499540000|2025-02-02 12:32:20|71.05|70.45|71.03|70.43|71.05|70.45|71.03|70.43|2
1738499550000|2025-02-02 12:32:30|71.02|70.42|71.02|70.42|71.03|70.43|71.02|70.42|3
1738499560000|2025-02-02 12:32:40|71.01|70.41|71.01|70.41|71.01|70.41|71|70.4|3
1738499570000|2025-02-02 12:32:50|71|70.4|71|70.4|71|70.4|71|70.4|1
1738499580000|2025-02-02 12:33:00|70.99|70.39|70.99|70.39|71|70.4|70.99|70.39|5
1738499610000|2025-02-02 12:33:30|71|70.4|71.08|70.48|71.08|70.48|71|70.4|7
1738499620000|2025-02-02 12:33:40|71.1|70.5|71.1|70.5|71.11|70.51|71.1|70.5|3
1738499630000|2025-02-02 12:33:50|71.09|70.49|71.07|70.47|71.09|70.49|71.07|70.47|2
1738499640000|2025-02-02 12:34:00|71.05|70.45|71.01|70.41|71.07|70.47|71|70.4|7
1738499650000|2025-02-02 12:34:10|71|70.4|71.01|70.41|71.01|70.41|71|70.4|2
1738499660000|2025-02-02 12:34:20|71|70.4|71.01|70.41|71.01|70.41|70.99|70.39|9
1738499670000|2025-02-02 12:34:30|70.99|70.39|71|70.4|71|70.4|70.99|70.39|2
1738499690000|2025-02-02 12:34:50|70.99|70.39|70.99|70.39|70.99|70.39|70.99|70.39|1
1738499700000|2025-02-02 12:35:00|70.98|70.38|70.98|70.38|70.98|70.38|70.98|70.38|1
1738499710000|2025-02-02 12:35:10|70.97|70.37|71.1|70.5|71.1|70.5|70.97|70.37|8
1738499720000|2025-02-02 12:35:20|71.09|70.49|71.09|70.49|71.09|70.49|71.09|70.49|1
1738499730000|2025-02-02 12:35:30|71.08|70.48|71.08|70.48|71.08|70.48|71.08|70.48|1
1738499740000|2025-02-02 12:35:40|71.11|70.51|71.12|70.52|71.12|70.52|71.07|70.47|6
1738499750000|2025-02-02 12:35:50|71.1|70.5|71.1|70.5|71.11|70.51|71.1|70.5|3
1738499770000|2025-02-02 12:36:10|71.08|70.48|71.02|70.42|71.08|70.48|71.01|70.41|14
1738499780000|2025-02-02 12:36:20|71|70.4|71|70.4|71.02|70.42|71|70.4|5
1738499790000|2025-02-02 12:36:30|71.01|70.41|71|70.4|71.01|70.41|70.99|70.39|7
1738499800000|2025-02-02 12:36:40|70.99|70.39|70.99|70.39|71.03|70.43|70.98|70.38|10
1738499810000|2025-02-02 12:36:50|70.98|70.38|70.99|70.39|70.99|70.39|70.98|70.38|2
1738499820000|2025-02-02 12:37:00|70.98|70.38|71.03|70.43|71.03|70.43|70.98|70.38|3
1738499830000|2025-02-02 12:37:10|71.01|70.41|71.01|70.41|71.05|70.45|71.01|70.41|5
1738499840000|2025-02-02 12:37:20|71.02|70.42|71.11|70.51|71.11|70.51|71|70.4|9
1738499850000|2025-02-02 12:37:30|71.12|70.52|71.16|70.56|71.16|70.56|71.12|70.52|5
1738499860000|2025-02-02 12:37:40|71.08|70.48|71.14|70.54|71.14|70.54|71.08|70.48|7
1738499870000|2025-02-02 12:37:50|71.15|70.55|71.2|70.6|71.23|70.63|71.14|70.54|8
1738499880000|2025-02-02 12:38:00|71.21|70.61|71.27|70.67|71.27|70.67|71.19|70.59|9
1738499900000|2025-02-02 12:38:20|71.21|70.61|71.26|70.66|71.27|70.67|71.21|70.61|8
1738499910000|2025-02-02 12:38:30|71.27|70.67|71.2|70.6|71.27|70.67|71.18|70.58|8
1738499920000|2025-02-02 12:38:40|71.19|70.59|71.19|70.59|71.19|70.59|71.19|70.59|1
1738499930000|2025-02-02 12:38:50|71.2|70.6|71.28|70.68|71.28|70.68|71.2|70.6|9
1738499940000|2025-02-02 12:39:00|71.23|70.63|71.22|70.62|71.23|70.63|71.22|70.62|2
1738499950000|2025-02-02 12:39:10|71.21|70.61|71.1|70.5|71.21|70.61|71.1|70.5|8
1738499960000|2025-02-02 12:39:20|71.09|70.49|71.09|70.49|71.1|70.5|71.09|70.49|3
1738499970000|2025-02-02 12:39:30|71.08|70.48|71.06|70.46|71.08|70.48|71|70.4|8
1738499990000|2025-02-02 12:39:50|71.02|70.42|71.01|70.41|71.02|70.42|71.01|70.41|2
1738500000000|2025-02-02 12:40:00|71|70.4|71|70.4|71|70.4|71|70.4|1
1738500010000|2025-02-02 12:40:10|70.99|70.39|70.99|70.39|70.99|70.39|70.98|70.38|3
1738500020000|2025-02-02 12:40:20|71|70.4|71.01|70.41|71.05|70.45|71|70.4|6
1738500030000|2025-02-02 12:40:30|71.03|70.43|71.05|70.45|71.05|70.45|71.01|70.41|8
1738500040000|2025-02-02 12:40:40|71.06|70.46|71.12|70.52|71.12|70.52|71.05|70.45|8
1738500050000|2025-02-02 12:40:50|71.13|70.53|71.21|70.61|71.21|70.61|71.13|70.53|5
1738500060000|2025-02-02 12:41:00|71.2|70.6|71.21|70.61|71.21|70.61|71.2|70.6|4
1738500070000|2025-02-02 12:41:10|71.2|70.6|71.22|70.62|71.23|70.63|71.2|70.6|5
1738500080000|2025-02-02 12:41:20|71.21|70.61|71.23|70.63|71.24|70.64|71.21|70.61|4
1738500090000|2025-02-02 12:41:30|71.22|70.62|71.2|70.6|71.22|70.62|71.2|70.6|5
1738500100000|2025-02-02 12:41:40|71.19|70.59|70.83|70.23|71.2|70.6|70.83|70.23|6
1738500110000|2025-02-02 12:41:50|70.82|70.22|70.71|70.11|70.85|70.25|70.69|70.09|9
1738500120000|2025-02-02 12:42:00|70.7|70.1|70.84|70.24|70.84|70.24|70.7|70.1|9
1738500130000|2025-02-02 12:42:10|70.85|70.25|70.82|70.22|70.85|70.25|70.82|70.22|4
1738500140000|2025-02-02 12:42:20|70.83|70.23|70.84|70.24|70.88|70.28|70.83|70.23|9
1738500150000|2025-02-02 12:42:30|70.85|70.25|70.84|70.24|70.87|70.27|70.84|70.24|6
1738500160000|2025-02-02 12:42:40|70.83|70.23|70.85|70.25|70.85|70.25|70.83|70.23|3
1738500170000|2025-02-02 12:42:50|70.86|70.26|70.82|70.22|70.87|70.27|70.78|70.18|9
1738500180000|2025-02-02 12:43:00|70.83|70.23|70.85|70.25|70.85|70.25|70.83|70.23|5
1738500190000|2025-02-02 12:43:10|70.82|70.22|70.76|70.16|70.83|70.23|70.76|70.16|8
1738500200000|2025-02-02 12:43:20|70.74|70.14|70.75|70.15|70.75|70.15|70.73|70.13|4
1738500210000|2025-02-02 12:43:30|70.74|70.14|70.75|70.15|70.75|70.15|70.73|70.13|4
1738500220000|2025-02-02 12:43:40|70.74|70.14|70.74|70.14|70.75|70.15|70.72|70.12|9
1738500230000|2025-02-02 12:43:50|70.75|70.15|70.71|70.11|70.76|70.16|70.71|70.11|6
1738500240000|2025-02-02 12:44:00|70.68|70.08|70.69|70.09|70.7|70.1|70.67|70.07|8
1738500250000|2025-02-02 12:44:10|70.68|70.08|70.68|70.08|70.68|70.08|70.68|70.08|1
1738500260000|2025-02-02 12:44:20|70.69|70.09|70.74|70.14|70.74|70.14|70.69|70.09|5
1738500270000|2025-02-02 12:44:30|70.71|70.11|70.75|70.15|70.75|70.15|70.71|70.11|5
1738500280000|2025-02-02 12:44:40|70.71|70.11|70.69|70.09|70.74|70.14|70.69|70.09|7
1738500290000|2025-02-02 12:44:50|70.7|70.1|70.75|70.15|70.76|70.16|70.7|70.1|11
1738500300000|2025-02-02 12:45:00|70.76|70.16|70.64|70.04|70.76|70.16|70.64|70.04|12
1738500310000|2025-02-02 12:45:10|70.65|70.05|70.66|70.06|70.66|70.06|70.64|70.04|4
1738500320000|2025-02-02 12:45:20|70.65|70.05|70.64|70.04|70.66|70.06|70.64|70.04|4
1738500330000|2025-02-02 12:45:30|70.63|70.03|70.61|70.01|70.63|70.03|70.61|70.01|3
1738500350000|2025-02-02 12:45:50|70.48|69.88|70.41|69.81|70.48|69.88|70.41|69.81|7
1738500360000|2025-02-02 12:46:00|70.43|69.83|70.45|69.85|70.46|69.86|70.42|69.82|6
1738500370000|2025-02-02 12:46:10|70.46|69.86|70.48|69.88|70.49|69.89|70.45|69.85|7
1738500380000|2025-02-02 12:46:20|70.47|69.87|70.48|69.88|70.48|69.88|70.46|69.86|5
1738500390000|2025-02-02 12:46:30|70.49|69.89|70.57|69.97|70.58|69.98|70.49|69.89|9
1738500400000|2025-02-02 12:46:40|70.58|69.98|70.51|69.91|70.58|69.98|70.51|69.91|6
1738500410000|2025-02-02 12:46:50|70.5|69.9|70.5|69.9|70.51|69.91|70.5|69.9|3
1738500430000|2025-02-02 12:47:10|70.49|69.89|70.49|69.89|70.5|69.9|70.49|69.89|3
1738500440000|2025-02-02 12:47:20|70.46|69.86|70.48|69.88|70.48|69.88|70.45|69.85|7
1738500450000|2025-02-02 12:47:30|70.46|69.86|70.44|69.84|70.46|69.86|70.44|69.84|2
1738500460000|2025-02-02 12:47:40|70.43|69.83|70.43|69.83|70.43|69.83|70.43|69.83|1
1738500470000|2025-02-02 12:47:50|70.44|69.84|70.48|69.88|70.48|69.88|70.43|69.83|7
1738500480000|2025-02-02 12:48:00|70.49|69.89|70.55|69.95|70.56|69.96|70.49|69.89|7
1738500490000|2025-02-02 12:48:10|70.56|69.96|70.5|69.9|70.58|69.98|70.5|69.9|7
1738500500000|2025-02-02 12:48:20|70.49|69.89|70.45|69.85|70.49|69.89|70.45|69.85|4
1738500510000|2025-02-02 12:48:30|70.44|69.84|70.44|69.84|70.44|69.84|70.43|69.83|3
1738500520000|2025-02-02 12:48:40|70.43|69.83|70.43|69.83|70.43|69.83|70.43|69.83|1
1738500550000|2025-02-02 12:49:10|70.35|69.75|70.37|69.77|70.4|69.8|70.35|69.75|5
1738500560000|2025-02-02 12:49:20|70.36|69.76|70.35|69.75|70.39|69.79|70.35|69.75|6
1738500570000|2025-02-02 12:49:30|70.37|69.77|70.39|69.79|70.39|69.79|70.37|69.77|2
1738500580000|2025-02-02 12:49:40|70.38|69.78|70.4|69.8|70.41|69.81|70.38|69.78|3
1738500590000|2025-02-02 12:49:50|70.39|69.79|70.38|69.78|70.39|69.79|70.38|69.78|2
1738500600000|2025-02-02 12:50:00|70.39|69.79|70.36|69.76|70.39|69.79|70.36|69.76|4
1738500610000|2025-02-02 12:50:10|70.39|69.79|70.4|69.8|70.4|69.8|70.39|69.79|6
1738500620000|2025-02-02 12:50:20|70.39|69.79|70.42|69.82|70.46|69.86|70.39|69.79|6
1738500630000|2025-02-02 12:50:30|70.41|69.81|70.41|69.81|70.41|69.81|70.41|69.81|1
1738500640000|2025-02-02 12:50:40|70.42|69.82|70.41|69.81|70.48|69.88|70.41|69.81|10
1738500650000|2025-02-02 12:50:50|70.4|69.8|70.4|69.8|70.41|69.81|70.4|69.8|3
1738500660000|2025-02-02 12:51:00|70.41|69.81|70.43|69.83|70.43|69.83|70.4|69.8|9
1738500670000|2025-02-02 12:51:10|70.47|69.87|70.53|69.93|70.53|69.93|70.47|69.87|5
1738500680000|2025-02-02 12:51:20|70.54|69.94|70.54|69.94|70.54|69.94|70.54|69.94|1
1738500690000|2025-02-02 12:51:30|70.53|69.93|70.53|69.93|70.53|69.93|70.53|69.93|1
1738500700000|2025-02-02 12:51:40|70.52|69.92|70.52|69.92|70.52|69.92|70.52|69.92|1
1738500710000|2025-02-02 12:51:50|70.46|69.86|70.43|69.83|70.46|69.86|70.42|69.82|6
1738500720000|2025-02-02 12:52:00|70.42|69.82|70.48|69.88|70.48|69.88|70.42|69.82|5
1738500740000|2025-02-02 12:52:20|70.43|69.83|70.43|69.83|70.44|69.84|70.43|69.83|11
1738500750000|2025-02-02 12:52:30|70.42|69.82|70.44|69.84|70.44|69.84|70.42|69.82|3
1738500760000|2025-02-02 12:52:40|70.43|69.83|70.43|69.83|70.43|69.83|70.43|69.83|1
1738500780000|2025-02-02 12:53:00|70.42|69.82|70.42|69.82|70.42|69.82|70.42|69.82|1
1738500790000|2025-02-02 12:53:10|70.43|69.83|70.42|69.82|70.43|69.83|70.42|69.82|4
1738500800000|2025-02-02 12:53:20|70.43|69.83|70.42|69.82|70.43|69.83|70.42|69.82|2
1738500810000|2025-02-02 12:53:30|70.44|69.84|70.45|69.85|70.45|69.85|70.44|69.84|2
1738500820000|2025-02-02 12:53:40|70.44|69.84|70.44|69.84|70.44|69.84|70.44|69.84|1
1738500840000|2025-02-02 12:54:00|70.43|69.83|70.47|69.87|70.47|69.87|70.42|69.82|6
1738500850000|2025-02-02 12:54:10|70.48|69.88|70.53|69.93|70.53|69.93|70.48|69.88|4
1738500860000|2025-02-02 12:54:20|70.57|69.97|70.57|69.97|70.59|69.99|70.51|69.91|13
1738500870000|2025-02-02 12:54:30|70.58|69.98|70.55|69.95|70.58|69.98|70.55|69.95|4
1738500890000|2025-02-02 12:54:50|70.54|69.94|70.46|69.86|70.54|69.94|70.45|69.85|4
1738500900000|2025-02-02 12:55:00|70.48|69.88|70.48|69.88|70.48|69.88|70.47|69.87|5
1738500910000|2025-02-02 12:55:10|70.49|69.89|70.49|69.89|70.49|69.89|70.48|69.88|7
1738500920000|2025-02-02 12:55:20|70.43|69.83|70.44|69.84|70.44|69.84|70.43|69.83|2
1738500930000|2025-02-02 12:55:30|70.43|69.83|70.42|69.82|70.44|69.84|70.38|69.78|6
1738500940000|2025-02-02 12:55:40|70.41|69.81|70.41|69.81|70.41|69.81|70.41|69.81|1
1738500950000|2025-02-02 12:55:50|70.36|69.76|70.35|69.75|70.36|69.76|70.35|69.75|4
1738500960000|2025-02-02 12:56:00|70.36|69.76|70.38|69.78|70.38|69.78|70.36|69.76|2
1738500970000|2025-02-02 12:56:10|70.39|69.79|70.41|69.81|70.41|69.81|70.39|69.79|2
1738500980000|2025-02-02 12:56:20|70.38|69.78|70.37|69.77|70.39|69.79|70.36|69.76|8
1738500990000|2025-02-02 12:56:30|70.36|69.76|70.34|69.74|70.38|69.78|70.34|69.74|10
1738501000000|2025-02-02 12:56:40|70.33|69.73|70.32|69.72|70.33|69.73|70.32|69.72|2
1738501010000|2025-02-02 12:56:50|70.35|69.75|70.37|69.77|70.39|69.79|70.35|69.75|7
1738501020000|2025-02-02 12:57:00|70.36|69.76|70.32|69.72|70.36|69.76|70.32|69.72|7
1738501040000|2025-02-02 12:57:20|70.31|69.71|70.35|69.75|70.35|69.75|70.31|69.71|5
1738501060000|2025-02-02 12:57:40|70.34|69.74|70.34|69.74|70.35|69.75|70.34|69.74|3
1738501080000|2025-02-02 12:58:00|70.33|69.73|70.35|69.75|70.35|69.75|70.33|69.73|2
1738501090000|2025-02-02 12:58:10|70.34|69.74|70.34|69.74|70.34|69.74|70.34|69.74|1
1738501100000|2025-02-02 12:58:20|70.35|69.75|70.36|69.76|70.37|69.77|70.35|69.75|4
1738501110000|2025-02-02 12:58:30|70.37|69.77|70.39|69.79|70.41|69.81|70.37|69.77|6
1738501120000|2025-02-02 12:58:40|70.38|69.78|70.35|69.75|70.38|69.78|70.35|69.75|4
1738501130000|2025-02-02 12:58:50|70.34|69.74|70.35|69.75|70.35|69.75|70.34|69.74|2
1738501140000|2025-02-02 12:59:00|70.34|69.74|70.31|69.71|70.34|69.74|70.31|69.71|4
1738501150000|2025-02-02 12:59:10|70.3|69.7|70.3|69.7|70.3|69.7|70.3|69.7|1
1738501200000|2025-02-02 13:00:00|70.31|69.71|70.35|69.75|70.37|69.77|70.31|69.71|12
1738501210000|2025-02-02 13:00:10|70.37|69.77|70.41|69.81|70.41|69.81|70.36|69.76|7
1738501220000|2025-02-02 13:00:20|70.42|69.82|70.42|69.82|70.42|69.82|70.38|69.78|12
1738501230000|2025-02-02 13:00:30|70.41|69.81|70.42|69.82|70.42|69.82|70.4|69.8|4
1738501240000|2025-02-02 13:00:40|70.41|69.81|70.41|69.81|70.42|69.82|70.41|69.81|5
1738501250000|2025-02-02 13:00:50|70.4|69.8|70.42|69.82|70.47|69.87|70.37|69.77|10
1738501260000|2025-02-02 13:01:00|70.4|69.8|70.42|69.82|70.42|69.82|70.37|69.77|6
1738501270000|2025-02-02 13:01:10|70.43|69.83|70.43|69.83|70.43|69.83|70.43|69.83|1
1738501280000|2025-02-02 13:01:20|70.46|69.86|70.5|69.9|70.53|69.93|70.45|69.85|11
1738501290000|2025-02-02 13:01:30|70.51|69.91|70.51|69.91|70.51|69.91|70.51|69.91|1
1738501310000|2025-02-02 13:01:50|70.55|69.95|70.6|70|70.6|70|70.55|69.95|8
1738501320000|2025-02-02 13:02:00|70.61|70.01|70.69|70.09|70.69|70.09|70.61|70.01|6
1738501330000|2025-02-02 13:02:10|70.68|70.08|70.68|70.08|70.71|70.11|70.68|70.08|7
1738501340000|2025-02-02 13:02:20|70.65|70.05|70.68|70.08|70.71|70.11|70.65|70.05|14
1738501350000|2025-02-02 13:02:30|70.69|70.09|70.71|70.11|70.71|70.11|70.69|70.09|8
1738501360000|2025-02-02 13:02:40|70.72|70.12|70.62|70.02|70.72|70.12|70.61|70.01|7
1738501370000|2025-02-02 13:02:50|70.61|70.01|70.7|70.1|70.71|70.11|70.61|70.01|8
1738501380000|2025-02-02 13:03:00|70.74|70.14|70.73|70.13|70.74|70.14|70.71|70.11|6
1738501400000|2025-02-02 13:03:20|70.62|70.02|70.72|70.12|70.74|70.14|70.62|70.02|16
1738501410000|2025-02-02 13:03:30|70.71|70.11|70.75|70.15|70.8|70.2|70.71|70.11|11
1738501420000|2025-02-02 13:03:40|70.76|70.16|70.76|70.16|70.8|70.2|70.76|70.16|9
1738501430000|2025-02-02 13:03:50|70.75|70.15|70.74|70.14|70.75|70.15|70.73|70.13|6
1738501440000|2025-02-02 13:04:00|70.75|70.15|70.75|70.15|70.79|70.19|70.75|70.15|16
1738501450000|2025-02-02 13:04:10|70.74|70.14|70.73|70.13|70.74|70.14|70.62|70.02|12
1738501460000|2025-02-02 13:04:20|70.72|70.12|70.72|70.12|70.72|70.12|70.72|70.12|1
1738501470000|2025-02-02 13:04:30|70.71|70.11|70.73|70.13|70.73|70.13|70.71|70.11|4
1738501480000|2025-02-02 13:04:40|70.74|70.14|70.79|70.19|70.8|70.2|70.74|70.14|10
1738501490000|2025-02-02 13:04:50|70.76|70.16|70.79|70.19|70.79|70.19|70.76|70.16|4
1738501500000|2025-02-02 13:05:00|70.73|70.13|70.75|70.15|70.79|70.19|70.73|70.13|16
1738501510000|2025-02-02 13:05:10|70.76|70.16|70.8|70.2|70.8|70.2|70.75|70.15|18
1738501520000|2025-02-02 13:05:20|70.81|70.21|70.8|70.2|70.82|70.22|70.78|70.18|6
1738501530000|2025-02-02 13:05:30|70.77|70.17|70.73|70.13|70.77|70.17|70.7|70.1|9
1738501540000|2025-02-02 13:05:40|70.74|70.14|70.8|70.2|70.8|70.2|70.74|70.14|9
1738501550000|2025-02-02 13:05:50|70.83|70.23|70.82|70.22|70.83|70.23|70.81|70.21|7
1738501560000|2025-02-02 13:06:00|70.83|70.23|70.92|70.32|70.92|70.32|70.83|70.23|9
1738501570000|2025-02-02 13:06:10|70.88|70.28|70.91|70.31|70.91|70.31|70.88|70.28|7
1738501580000|2025-02-02 13:06:20|70.89|70.29|70.91|70.31|70.92|70.32|70.88|70.28|8
1738501590000|2025-02-02 13:06:30|70.92|70.32|70.92|70.32|70.93|70.33|70.92|70.32|5
1738501600000|2025-02-02 13:06:40|70.91|70.31|70.9|70.3|70.92|70.32|70.9|70.3|3
1738501610000|2025-02-02 13:06:50|70.91|70.31|70.88|70.28|70.92|70.32|70.87|70.27|9
1738501620000|2025-02-02 13:07:00|70.92|70.32|70.91|70.31|70.94|70.34|70.91|70.31|12
1738501630000|2025-02-02 13:07:10|70.94|70.34|70.91|70.31|70.94|70.34|70.9|70.3|6
1738501640000|2025-02-02 13:07:20|70.9|70.3|70.85|70.25|70.91|70.31|70.85|70.25|9
1738501650000|2025-02-02 13:07:30|70.8|70.2|70.81|70.21|70.85|70.25|70.8|70.2|4
1738501660000|2025-02-02 13:07:40|70.82|70.22|70.83|70.23|70.83|70.23|70.82|70.22|4
1738501670000|2025-02-02 13:07:50|70.82|70.22|70.83|70.23|70.87|70.27|70.82|70.22|9
1738501680000|2025-02-02 13:08:00|70.84|70.24|70.74|70.14|70.86|70.26|70.74|70.14|9
1738501690000|2025-02-02 13:08:10|70.75|70.15|70.79|70.19|70.79|70.19|70.75|70.15|4
1738501700000|2025-02-02 13:08:20|70.74|70.14|70.75|70.15|70.76|70.16|70.74|70.14|4
1738501720000|2025-02-02 13:08:40|70.73|70.13|70.73|70.13|70.74|70.14|70.71|70.11|6
1738501730000|2025-02-02 13:08:50|70.74|70.14|70.68|70.08|70.74|70.14|70.63|70.03|12
1738501740000|2025-02-02 13:09:00|70.63|70.03|70.62|70.02|70.68|70.08|70.62|70.02|7
1738501750000|2025-02-02 13:09:10|70.63|70.03|70.68|70.08|70.68|70.08|70.62|70.02|12
1738501760000|2025-02-02 13:09:20|70.7|70.1|70.74|70.14|70.74|70.14|70.7|70.1|7
1738501780000|2025-02-02 13:09:40|70.76|70.16|70.88|70.28|70.88|70.28|70.76|70.16|7
1738501790000|2025-02-02 13:09:50|70.89|70.29|70.87|70.27|70.9|70.3|70.87|70.27|7
1738501800000|2025-02-02 13:10:00|70.88|70.28|70.88|70.28|70.89|70.29|70.87|70.27|7
1738501810000|2025-02-02 13:10:10|70.89|70.29|70.88|70.28|70.91|70.31|70.88|70.28|6
1738501820000|2025-02-02 13:10:20|70.89|70.29|70.9|70.3|70.9|70.3|70.89|70.29|2
1738501830000|2025-02-02 13:10:30|70.89|70.29|70.9|70.3|70.9|70.3|70.88|70.28|7
1738501840000|2025-02-02 13:10:40|70.89|70.29|70.88|70.28|70.89|70.29|70.88|70.28|2
1738501850000|2025-02-02 13:10:50|70.89|70.29|70.89|70.29|70.89|70.29|70.89|70.29|1
1738501860000|2025-02-02 13:11:00|70.88|70.28|70.9|70.3|70.9|70.3|70.88|70.28|7
1738501870000|2025-02-02 13:11:10|70.93|70.33|70.9|70.3|70.93|70.33|70.9|70.3|3
1738501880000|2025-02-02 13:11:20|70.89|70.29|70.88|70.28|70.89|70.29|70.88|70.28|2
1738501890000|2025-02-02 13:11:30|70.87|70.27|70.9|70.3|70.9|70.3|70.86|70.26|4
1738501900000|2025-02-02 13:11:40|70.91|70.31|70.9|70.3|70.91|70.31|70.9|70.3|2
1738501910000|2025-02-02 13:11:50|70.91|70.31|70.9|70.3|70.91|70.31|70.89|70.29|4
1738501920000|2025-02-02 13:12:00|70.91|70.31|70.98|70.38|70.99|70.39|70.91|70.31|17
1738501930000|2025-02-02 13:12:10|70.99|70.39|70.99|70.39|71|70.4|70.97|70.37|9
1738501940000|2025-02-02 13:12:20|71|70.4|70.99|70.39|71|70.4|70.99|70.39|2
1738501950000|2025-02-02 13:12:30|71.01|70.41|70.99|70.39|71.01|70.41|70.98|70.38|6
1738501960000|2025-02-02 13:12:40|71|70.4|70.99|70.39|71|70.4|70.99|70.39|2
1738501970000|2025-02-02 13:12:50|71|70.4|70.99|70.39|71|70.4|70.91|70.31|15
1738501980000|2025-02-02 13:13:00|70.98|70.38|70.99|70.39|71|70.4|70.98|70.38|20
1738501990000|2025-02-02 13:13:10|71.02|70.42|71.05|70.45|71.08|70.48|71|70.4|14
1738502000000|2025-02-02 13:13:20|71.06|70.46|71.06|70.46|71.06|70.46|71.02|70.42|6
1738502010000|2025-02-02 13:13:30|71.07|70.47|71.08|70.48|71.09|70.49|71.07|70.47|6
1738502020000|2025-02-02 13:13:40|71.06|70.46|71.08|70.48|71.08|70.48|71.06|70.46|3
1738502030000|2025-02-02 13:13:50|71.06|70.46|71.04|70.44|71.06|70.46|71.04|70.44|7
1738502040000|2025-02-02 13:14:00|70.99|70.39|70.94|70.34|71.04|70.44|70.94|70.34|10
1738502050000|2025-02-02 13:14:10|70.93|70.33|70.96|70.36|71.01|70.41|70.91|70.31|11
1738502060000|2025-02-02 13:14:20|70.95|70.35|70.91|70.31|70.95|70.35|70.91|70.31|2
1738502070000|2025-02-02 13:14:30|70.9|70.3|70.9|70.3|70.93|70.33|70.9|70.3|8
1738502080000|2025-02-02 13:14:40|70.91|70.31|70.9|70.3|70.91|70.31|70.9|70.3|4
1738502090000|2025-02-02 13:14:50|70.91|70.31|70.89|70.29|70.91|70.31|70.89|70.29|11
1738502100000|2025-02-02 13:15:00|70.91|70.31|70.9|70.3|70.93|70.33|70.9|70.3|7
1738502110000|2025-02-02 13:15:10|70.92|70.32|70.9|70.3|70.92|70.32|70.9|70.3|2
1738502120000|2025-02-02 13:15:20|70.89|70.29|70.91|70.31|70.92|70.32|70.88|70.28|7
1738502130000|2025-02-02 13:15:30|70.9|70.3|70.88|70.28|70.9|70.3|70.88|70.28|3
1738502140000|2025-02-02 13:15:40|70.86|70.26|70.84|70.24|70.86|70.26|70.84|70.24|4
1738502150000|2025-02-02 13:15:50|70.83|70.23|70.85|70.25|70.87|70.27|70.83|70.23|9
1738502160000|2025-02-02 13:16:00|70.84|70.24|70.83|70.23|70.84|70.24|70.83|70.23|4
1738502170000|2025-02-02 13:16:10|70.84|70.24|70.84|70.24|70.84|70.24|70.84|70.24|1
1738502190000|2025-02-02 13:16:30|70.86|70.26|70.85|70.25|70.86|70.26|70.85|70.25|2
1738502200000|2025-02-02 13:16:40|70.82|70.22|70.83|70.23|70.84|70.24|70.81|70.21|9
1738502210000|2025-02-02 13:16:50|70.82|70.22|70.83|70.23|70.83|70.23|70.82|70.22|12
1738502230000|2025-02-02 13:17:10|70.82|70.22|70.8|70.2|70.82|70.22|70.8|70.2|5
1738502240000|2025-02-02 13:17:20|70.81|70.21|70.81|70.21|70.83|70.23|70.8|70.2|6
1738502250000|2025-02-02 13:17:30|70.82|70.22|70.8|70.2|70.82|70.22|70.8|70.2|3
1738502270000|2025-02-02 13:17:50|70.81|70.21|70.82|70.22|70.84|70.24|70.81|70.21|3
1738502280000|2025-02-02 13:18:00|70.83|70.23|70.82|70.22|70.86|70.26|70.82|70.22|3
1738502290000|2025-02-02 13:18:10|70.83|70.23|70.84|70.24|70.85|70.25|70.83|70.23|5
1738502300000|2025-02-02 13:18:20|70.88|70.28|70.88|70.28|70.88|70.28|70.87|70.27|5
1738502310000|2025-02-02 13:18:30|70.91|70.31|70.88|70.28|70.91|70.31|70.88|70.28|8
1738502320000|2025-02-02 13:18:40|70.89|70.29|70.89|70.29|70.89|70.29|70.89|70.29|1
1738502330000|2025-02-02 13:18:50|70.92|70.32|70.94|70.34|70.94|70.34|70.92|70.32|3
1738502340000|2025-02-02 13:19:00|70.95|70.35|71|70.4|71|70.4|70.95|70.35|7
1738502350000|2025-02-02 13:19:10|71.04|70.44|71.05|70.45|71.05|70.45|71.03|70.43|4
1738502360000|2025-02-02 13:19:20|71.06|70.46|71.1|70.5|71.12|70.52|71.04|70.44|10
1738502390000|2025-02-02 13:19:50|71.14|70.54|71.12|70.52|71.18|70.58|71.11|70.51|7
1738502400000|2025-02-02 13:20:00|71.13|70.53|71.17|70.57|71.17|70.57|71.12|70.52|10
1738502410000|2025-02-02 13:20:10|71.18|70.58|71.19|70.59|71.19|70.59|71.18|70.58|2
1738502430000|2025-02-02 13:20:30|71.13|70.53|71.17|70.57|71.17|70.57|71.11|70.51|9
1738502440000|2025-02-02 13:20:40|71.19|70.59|71.18|70.58|71.2|70.6|71.17|70.57|22
1738502450000|2025-02-02 13:20:50|71.2|70.6|71.19|70.59|71.21|70.61|71.19|70.59|11
1738502460000|2025-02-02 13:21:00|71.2|70.6|71.21|70.61|71.21|70.61|71.19|70.59|27
1738502480000|2025-02-02 13:21:20|71.19|70.59|71.21|70.61|71.21|70.61|71.19|70.59|5
1738502490000|2025-02-02 13:21:30|71.19|70.59|71.2|70.6|71.2|70.6|71.19|70.59|2
1738502500000|2025-02-02 13:21:40|71.11|70.51|71.11|70.51|71.14|70.54|71.11|70.51|9
1738502510000|2025-02-02 13:21:50|71.12|70.52|71.11|70.51|71.12|70.52|71.11|70.51|2
1738502520000|2025-02-02 13:22:00|71.12|70.52|71.19|70.59|71.23|70.63|71.12|70.52|15
1738502530000|2025-02-02 13:22:10|71.2|70.6|71.22|70.62|71.23|70.63|71.2|70.6|9
1738502540000|2025-02-02 13:22:20|71.21|70.61|71.21|70.61|71.22|70.62|71.19|70.59|7
1738502560000|2025-02-02 13:22:40|71.27|70.67|71.25|70.65|71.27|70.67|71.23|70.63|5
1738502570000|2025-02-02 13:22:50|71.24|70.64|71.27|70.67|71.29|70.69|71.23|70.63|11
1738502580000|2025-02-02 13:23:00|71.19|70.59|71.29|70.69|71.3|70.7|71.19|70.59|11
1738502590000|2025-02-02 13:23:10|71.27|70.67|71.29|70.69|71.29|70.69|71.25|70.65|7
1738502600000|2025-02-02 13:23:20|71.27|70.67|71.31|70.71|71.32|70.72|71.27|70.67|9
1738502610000|2025-02-02 13:23:30|71.32|70.72|71.31|70.71|71.32|70.72|71.3|70.7|6
1738502620000|2025-02-02 13:23:40|71.3|70.7|71.24|70.64|71.3|70.7|71.24|70.64|12
1738502630000|2025-02-02 13:23:50|71.18|70.58|71.21|70.61|71.24|70.64|71.18|70.58|7
1738502640000|2025-02-02 13:24:00|71.23|70.63|71.21|70.61|71.23|70.63|71.21|70.61|3
1738502670000|2025-02-02 13:24:30|71.25|70.65|71.28|70.68|71.29|70.69|71.25|70.65|6
1738502680000|2025-02-02 13:24:40|71.29|70.69|71.22|70.62|71.29|70.69|71.22|70.62|7
1738502690000|2025-02-02 13:24:50|71.23|70.63|71.22|70.62|71.23|70.63|71.22|70.62|2
1738502700000|2025-02-02 13:25:00|71.21|70.61|71.21|70.61|71.21|70.61|71.21|70.61|1
1738502710000|2025-02-02 13:25:10|71.2|70.6|71.2|70.6|71.21|70.61|71.2|70.6|3
1738502720000|2025-02-02 13:25:20|71.16|70.56|71.15|70.55|71.16|70.56|71.15|70.55|2
1738502730000|2025-02-02 13:25:30|71.14|70.54|71.1|70.5|71.15|70.55|71.1|70.5|7
1738502740000|2025-02-02 13:25:40|71.11|70.51|71.1|70.5|71.11|70.51|71.1|70.5|4
1738502760000|2025-02-02 13:26:00|71.11|70.51|71.11|70.51|71.11|70.51|71.11|70.51|1
1738502770000|2025-02-02 13:26:10|71.12|70.52|71.18|70.58|71.18|70.58|71.12|70.52|6
1738502780000|2025-02-02 13:26:20|71.19|70.59|71.19|70.59|71.19|70.59|71.19|70.59|1
1738502790000|2025-02-02 13:26:30|71.23|70.63|71.19|70.59|71.23|70.63|71.19|70.59|10
1738502800000|2025-02-02 13:26:40|71.21|70.61|71.22|70.62|71.23|70.63|71.19|70.59|20
1738502810000|2025-02-02 13:26:50|71.21|70.61|71.22|70.62|71.23|70.63|71.21|70.61|5
1738502820000|2025-02-02 13:27:00|71.21|70.61|71.2|70.6|71.21|70.61|71.19|70.59|3
1738502830000|2025-02-02 13:27:10|71.21|70.61|71.26|70.66|71.26|70.66|71.21|70.61|3
1738502840000|2025-02-02 13:27:20|71.27|70.67|71.22|70.62|71.28|70.68|71.22|70.62|4
1738502850000|2025-02-02 13:27:30|71.23|70.63|71.22|70.62|71.23|70.63|71.22|70.62|2
1738502860000|2025-02-02 13:27:40|71.2|70.6|71.21|70.61|71.22|70.62|71.2|70.6|6
1738502870000|2025-02-02 13:27:50|71.2|70.6|71.2|70.6|71.2|70.6|71.19|70.59|3
1738502880000|2025-02-02 13:28:00|71.21|70.61|71.21|70.61|71.23|70.63|71.2|70.6|6
1738502890000|2025-02-02 13:28:10|71.19|70.59|71.22|70.62|71.22|70.62|71.19|70.59|4
1738502900000|2025-02-02 13:28:20|71.21|70.61|71.22|70.62|71.22|70.62|71.21|70.61|2
1738502910000|2025-02-02 13:28:30|71.21|70.61|71.21|70.61|71.21|70.61|71.2|70.6|3
1738502920000|2025-02-02 13:28:40|71.2|70.6|71.13|70.53|71.21|70.61|71.13|70.53|5
1738502930000|2025-02-02 13:28:50|71.12|70.52|71.12|70.52|71.13|70.53|71.12|70.52|3
1738502940000|2025-02-02 13:29:00|71.13|70.53|71.17|70.57|71.17|70.57|71.12|70.52|4
1738502950000|2025-02-02 13:29:10|71.18|70.58|71.13|70.53|71.2|70.6|71.13|70.53|10
1738502960000|2025-02-02 13:29:20|71.16|70.56|71.19|70.59|71.19|70.59|71.16|70.56|4
1738502970000|2025-02-02 13:29:30|71.17|70.57|71.2|70.6|71.21|70.61|71.17|70.57|8
1738502980000|2025-02-02 13:29:40|71.21|70.61|71.15|70.55|71.21|70.61|71.14|70.54|7
1738502990000|2025-02-02 13:29:50|71.14|70.54|71.12|70.52|71.14|70.54|71.11|70.51|11
1738503000000|2025-02-02 13:30:00|71.11|70.51|71.05|70.45|71.11|70.51|71.02|70.42|16
1738503010000|2025-02-02 13:30:10|71.04|70.44|70.99|70.39|71.05|70.45|70.98|70.38|11
1738503020000|2025-02-02 13:30:20|71.01|70.41|71.02|70.42|71.02|70.42|70.99|70.39|7
1738503030000|2025-02-02 13:30:30|71.01|70.41|71.1|70.5|71.1|70.5|71.01|70.41|6
1738503040000|2025-02-02 13:30:40|71.11|70.51|71.12|70.52|71.12|70.52|71.11|70.51|2
1738503050000|2025-02-02 13:30:50|71.09|70.49|71.1|70.5|71.11|70.51|71.07|70.47|9
1738503060000|2025-02-02 13:31:00|71.11|70.51|71.03|70.43|71.11|70.51|71.03|70.43|10
1738503070000|2025-02-02 13:31:10|70.98|70.38|71.01|70.41|71.01|70.41|70.98|70.38|3
1738503100000|2025-02-02 13:31:40|71|70.4|70.93|70.33|71.01|70.41|70.93|70.33|4
1738503110000|2025-02-02 13:31:50|70.92|70.32|70.92|70.32|70.93|70.33|70.9|70.3|12
1738503120000|2025-02-02 13:32:00|70.91|70.31|70.92|70.32|70.97|70.37|70.91|70.31|10
1738503130000|2025-02-02 13:32:10|70.93|70.33|70.95|70.35|70.95|70.35|70.92|70.32|8
1738503140000|2025-02-02 13:32:20|70.96|70.36|70.91|70.31|70.99|70.39|70.91|70.31|14
1738503150000|2025-02-02 13:32:30|70.92|70.32|71.01|70.41|71.01|70.41|70.92|70.32|9
1738503160000|2025-02-02 13:32:40|70.98|70.38|70.98|70.38|71.01|70.41|70.95|70.35|14
1738503170000|2025-02-02 13:32:50|70.99|70.39|71.01|70.41|71.01|70.41|70.98|70.38|7
1738503180000|2025-02-02 13:33:00|71.02|70.42|71.07|70.47|71.07|70.47|71|70.4|8
1738503190000|2025-02-02 13:33:10|71.04|70.44|71.07|70.47|71.07|70.47|71.02|70.42|10
1738503200000|2025-02-02 13:33:20|71.09|70.49|71.09|70.49|71.09|70.49|71.08|70.48|5
1738503210000|2025-02-02 13:33:30|71.1|70.5|71.11|70.51|71.11|70.51|71.1|70.5|4
1738503220000|2025-02-02 13:33:40|71.14|70.54|71.11|70.51|71.14|70.54|71.11|70.51|2
1738503230000|2025-02-02 13:33:50|71.14|70.54|71.12|70.52|71.14|70.54|71.12|70.52|2
1738503240000|2025-02-02 13:34:00|71.1|70.5|71.19|70.59|71.19|70.59|71.1|70.5|6
1738503250000|2025-02-02 13:34:10|71.2|70.6|71.14|70.54|71.2|70.6|71.13|70.53|15
1738503260000|2025-02-02 13:34:20|71.08|70.48|71.09|70.49|71.15|70.55|71.08|70.48|6
1738503270000|2025-02-02 13:34:30|71.11|70.51|71.11|70.51|71.11|70.51|71.11|70.51|1
1738503290000|2025-02-02 13:34:50|71.18|70.58|71.21|70.61|71.21|70.61|71.18|70.58|4
1738503300000|2025-02-02 13:35:00|71.18|70.58|71.22|70.62|71.22|70.62|71.18|70.58|5
1738503310000|2025-02-02 13:35:10|71.26|70.66|71.27|70.67|71.27|70.67|71.22|70.62|7
1738503320000|2025-02-02 13:35:20|71.25|70.65|71.28|70.68|71.28|70.68|71.23|70.63|11
1738503330000|2025-02-02 13:35:30|71.29|70.69|71.29|70.69|71.3|70.7|71.28|70.68|5
1738503340000|2025-02-02 13:35:40|71.28|70.68|71.29|70.69|71.3|70.7|71.28|70.68|3
1738503350000|2025-02-02 13:35:50|71.28|70.68|71.32|70.72|71.33|70.73|71.28|70.68|9
1738503360000|2025-02-02 13:36:00|71.33|70.73|71.33|70.73|71.33|70.73|71.33|70.73|1
1738503380000|2025-02-02 13:36:20|71.36|70.76|71.36|70.76|71.36|70.76|71.35|70.75|3
1738503390000|2025-02-02 13:36:30|71.37|70.77|71.4|70.8|71.4|70.8|71.37|70.77|4
1738503400000|2025-02-02 13:36:40|71.41|70.81|71.41|70.81|71.41|70.81|71.4|70.8|5
1738503410000|2025-02-02 13:36:50|71.4|70.8|71.41|70.81|71.41|70.81|71.4|70.8|4
1738503420000|2025-02-02 13:37:00|71.4|70.8|71.4|70.8|71.41|70.81|71.4|70.8|5
1738503430000|2025-02-02 13:37:10|71.41|70.81|71.41|70.81|71.42|70.82|71.41|70.81|5
1738503440000|2025-02-02 13:37:20|71.4|70.8|71.41|70.81|71.41|70.81|71.4|70.8|2
1738503460000|2025-02-02 13:37:40|71.4|70.8|71.41|70.81|71.41|70.81|71.4|70.8|2
1738503470000|2025-02-02 13:37:50|71.4|70.8|71.41|70.81|71.41|70.81|71.4|70.8|2
1738503490000|2025-02-02 13:38:10|71.42|70.82|71.42|70.82|71.42|70.82|71.42|70.82|1
1738503510000|2025-02-02 13:38:30|71.41|70.81|71.42|70.82|71.42|70.82|71.41|70.81|6
1738503520000|2025-02-02 13:38:40|71.41|70.81|71.35|70.75|71.41|70.81|71.35|70.75|6
1738503530000|2025-02-02 13:38:50|71.34|70.74|71.34|70.74|71.34|70.74|71.34|70.74|1
1738503540000|2025-02-02 13:39:00|71.33|70.73|71.33|70.73|71.33|70.73|71.33|70.73|1
1738503550000|2025-02-02 13:39:10|71.32|70.72|71.26|70.66|71.32|70.72|71.24|70.64|4
1738503560000|2025-02-02 13:39:20|71.27|70.67|71.23|70.63|71.29|70.69|71.22|70.62|9
1738503570000|2025-02-02 13:39:30|71.25|70.65|71.22|70.62|71.28|70.68|71.22|70.62|10
1738503580000|2025-02-02 13:39:40|71.27|70.67|71.29|70.69|71.29|70.69|71.27|70.67|3
1738503590000|2025-02-02 13:39:50|71.3|70.7|71.3|70.7|71.3|70.7|71.3|70.7|1
1738503610000|2025-02-02 13:40:10|71.31|70.71|71.31|70.71|71.34|70.74|71.31|70.71|6
1738503620000|2025-02-02 13:40:20|71.32|70.72|71.31|70.71|71.32|70.72|71.31|70.71|2
1738503630000|2025-02-02 13:40:30|71.32|70.72|71.32|70.72|71.32|70.72|71.31|70.71|3
1738503640000|2025-02-02 13:40:40|71.31|70.71|71.32|70.72|71.32|70.72|71.31|70.71|2
1738503650000|2025-02-02 13:40:50|71.34|70.74|71.33|70.73|71.34|70.74|71.33|70.73|2
1738503660000|2025-02-02 13:41:00|71.38|70.78|71.34|70.74|71.38|70.78|71.34|70.74|4
1738503690000|2025-02-02 13:41:30|71.44|70.84|71.39|70.79|71.44|70.84|71.34|70.74|6
1738503700000|2025-02-02 13:41:40|71.4|70.8|71.4|70.8|71.4|70.8|71.4|70.8|1
1738503710000|2025-02-02 13:41:50|71.41|70.81|71.34|70.74|71.41|70.81|71.34|70.74|6
1738503720000|2025-02-02 13:42:00|71.33|70.73|71.34|70.74|71.34|70.74|71.33|70.73|2
1738503730000|2025-02-02 13:42:10|71.33|70.73|71.33|70.73|71.34|70.74|71.33|70.73|3
1738503740000|2025-02-02 13:42:20|71.32|70.72|71.33|70.73|71.34|70.74|71.32|70.72|4
1738503750000|2025-02-02 13:42:30|71.36|70.76|71.4|70.8|71.4|70.8|71.36|70.76|3
1738503760000|2025-02-02 13:42:40|71.41|70.81|71.41|70.81|71.41|70.81|71.41|70.81|1
1738503780000|2025-02-02 13:43:00|71.42|70.82|71.42|70.82|71.43|70.83|71.41|70.81|5
1738503830000|2025-02-02 13:43:50|71.41|70.81|71.41|70.81|71.41|70.81|71.41|70.81|1
1738503840000|2025-02-02 13:44:00|71.42|70.82|71.45|70.85|71.45|70.85|71.42|70.82|2
1738503850000|2025-02-02 13:44:10|71.44|70.84|71.45|70.85|71.45|70.85|71.44|70.84|2
1738503870000|2025-02-02 13:44:30|71.44|70.84|71.45|70.85|71.45|70.85|71.44|70.84|4
1738503880000|2025-02-02 13:44:40|71.47|70.87|71.47|70.87|71.47|70.87|71.47|70.87|1
1738503890000|2025-02-02 13:44:50|71.45|70.85|71.44|70.84|71.45|70.85|71.44|70.84|2
1738503900000|2025-02-02 13:45:00|71.45|70.85|71.44|70.84|71.45|70.85|71.44|70.84|4
1738503910000|2025-02-02 13:45:10|71.45|70.85|71.43|70.83|71.45|70.85|71.43|70.83|4
1738503930000|2025-02-02 13:45:30|71.48|70.88|71.47|70.87|71.48|70.88|71.47|70.87|4
1738503940000|2025-02-02 13:45:40|71.49|70.89|71.49|70.89|71.51|70.91|71.47|70.87|15
1738503960000|2025-02-02 13:46:00|71.51|70.91|71.51|70.91|71.51|70.91|71.51|70.91|1
1738504000000|2025-02-02 13:46:40|71.45|70.85|71.47|70.87|71.47|70.87|71.45|70.85|2
1738504010000|2025-02-02 13:46:50|71.48|70.88|71.49|70.89|71.5|70.9|71.48|70.88|8
1738504020000|2025-02-02 13:47:00|71.5|70.9|71.51|70.91|71.53|70.93|71.5|70.9|10
1738504030000|2025-02-02 13:47:10|71.55|70.95|71.57|70.97|71.57|70.97|71.55|70.95|3
1738504040000|2025-02-02 13:47:20|71.58|70.98|71.61|71.01|71.62|71.02|71.58|70.98|11
1738504050000|2025-02-02 13:47:30|71.59|70.99|71.62|71.02|71.62|71.02|71.59|70.99|4
1738504060000|2025-02-02 13:47:40|71.63|71.03|71.69|71.09|71.7|71.1|71.63|71.03|10
1738504070000|2025-02-02 13:47:50|71.7|71.1|71.71|71.11|71.72|71.12|71.7|71.1|3
1738504080000|2025-02-02 13:48:00|71.74|71.14|71.72|71.12|71.74|71.14|71.72|71.12|2
1738504100000|2025-02-02 13:48:20|71.74|71.14|71.72|71.12|71.74|71.14|71.71|71.11|4
1738504110000|2025-02-02 13:48:30|71.71|71.11|71.71|71.11|71.74|71.14|71.71|71.11|5
1738504120000|2025-02-02 13:48:40|71.72|71.12|71.71|71.11|71.72|71.12|71.71|71.11|2
1738504130000|2025-02-02 13:48:50|71.72|71.12|71.71|71.11|71.72|71.12|71.71|71.11|2
1738504140000|2025-02-02 13:49:00|71.68|71.08|71.7|71.1|71.7|71.1|71.67|71.07|3
1738504150000|2025-02-02 13:49:10|71.69|71.09|71.62|71.02|71.69|71.09|71.61|71.01|6
1738504160000|2025-02-02 13:49:20|71.63|71.03|71.63|71.03|71.63|71.03|71.62|71.02|3
1738504170000|2025-02-02 13:49:30|71.59|70.99|71.55|70.95|71.59|70.99|71.55|70.95|8
1738504180000|2025-02-02 13:49:40|71.59|70.99|71.59|70.99|71.61|71.01|71.56|70.96|9
1738504190000|2025-02-02 13:49:50|71.58|70.98|71.59|70.99|71.59|70.99|71.56|70.96|5
1738504200000|2025-02-02 13:50:00|71.58|70.98|71.55|70.95|71.58|70.98|71.55|70.95|3
1738504210000|2025-02-02 13:50:10|71.57|70.97|71.53|70.93|71.62|71.02|71.53|70.93|7
1738504220000|2025-02-02 13:50:20|71.52|70.92|71.52|70.92|71.53|70.93|71.52|70.92|3
1738504230000|2025-02-02 13:50:30|71.53|70.93|71.53|70.93|71.54|70.94|71.51|70.91|5
1738504240000|2025-02-02 13:50:40|71.51|70.91|71.53|70.93|71.53|70.93|71.51|70.91|4
1738504260000|2025-02-02 13:51:00|71.52|70.92|71.53|70.93|71.54|70.94|71.52|70.92|4
1738504270000|2025-02-02 13:51:10|71.51|70.91|71.44|70.84|71.51|70.91|71.4|70.8|9
1738504280000|2025-02-02 13:51:20|71.45|70.85|71.45|70.85|71.45|70.85|71.45|70.85|1
1738504290000|2025-02-02 13:51:30|71.44|70.84|71.44|70.84|71.45|70.85|71.43|70.83|8
1738504300000|2025-02-02 13:51:40|71.46|70.86|71.43|70.83|71.48|70.88|71.43|70.83|6
1738504310000|2025-02-02 13:51:50|71.44|70.84|71.48|70.88|71.48|70.88|71.43|70.83|6
1738504320000|2025-02-02 13:52:00|71.49|70.89|71.44|70.84|71.49|70.89|71.43|70.83|15
1738504340000|2025-02-02 13:52:20|71.47|70.87|71.49|70.89|71.49|70.89|71.47|70.87|3
1738504350000|2025-02-02 13:52:30|71.5|70.9|71.49|70.89|71.51|70.91|71.44|70.84|11
1738504360000|2025-02-02 13:52:40|71.5|70.9|71.5|70.9|71.5|70.9|71.49|70.89|3
1738504370000|2025-02-02 13:52:50|71.51|70.91|71.52|70.92|71.52|70.92|71.51|70.91|2
1738504380000|2025-02-02 13:53:00|71.53|70.93|71.53|70.93|71.53|70.93|71.53|70.93|1
1738504390000|2025-02-02 13:53:10|71.52|70.92|71.57|70.97|71.57|70.97|71.52|70.92|5
1738504400000|2025-02-02 13:53:20|71.58|70.98|71.54|70.94|71.58|70.98|71.54|70.94|9
1738504410000|2025-02-02 13:53:30|71.55|70.95|71.54|70.94|71.6|71|71.54|70.94|6
1738504420000|2025-02-02 13:53:40|71.55|70.95|71.54|70.94|71.55|70.95|71.54|70.94|4
1738504430000|2025-02-02 13:53:50|71.55|70.95|71.54|70.94|71.57|70.97|71.54|70.94|5
1738504440000|2025-02-02 13:54:00|71.56|70.96|71.53|70.93|71.58|70.98|71.53|70.93|7
1738504460000|2025-02-02 13:54:20|71.59|70.99|71.61|71.01|71.61|71.01|71.59|70.99|4
1738504470000|2025-02-02 13:54:30|71.59|70.99|71.54|70.94|71.59|70.99|71.54|70.94|6
1738504480000|2025-02-02 13:54:40|71.53|70.93|71.53|70.93|71.53|70.93|71.53|70.93|1
1738504500000|2025-02-02 13:55:00|71.52|70.92|71.52|70.92|71.52|70.92|71.52|70.92|1
1738504510000|2025-02-02 13:55:10|71.54|70.94|71.53|70.93|71.54|70.94|71.53|70.93|4
1738504520000|2025-02-02 13:55:20|71.52|70.92|71.61|71.01|71.61|71.01|71.52|70.92|7
1738504530000|2025-02-02 13:55:30|71.62|71.02|71.61|71.01|71.62|71.02|71.61|71.01|2
1738504540000|2025-02-02 13:55:40|71.63|71.03|71.62|71.02|71.63|71.03|71.62|71.02|2
1738504550000|2025-02-02 13:55:50|71.63|71.03|71.63|71.03|71.63|71.03|71.63|71.03|1
1738504570000|2025-02-02 13:56:10|71.62|71.02|71.69|71.09|71.69|71.09|71.62|71.02|5
1738504580000|2025-02-02 13:56:20|71.7|71.1|71.72|71.12|71.74|71.14|71.7|71.1|5
1738504590000|2025-02-02 13:56:30|71.71|71.11|71.72|71.12|71.72|71.12|71.71|71.11|2
1738504600000|2025-02-02 13:56:40|71.71|71.11|71.72|71.12|71.72|71.12|71.69|71.09|6
1738504630000|2025-02-02 13:57:10|71.71|71.11|71.71|71.11|71.71|71.11|71.71|71.11|1
1738504660000|2025-02-02 13:57:40|71.73|71.13|71.72|71.12|71.73|71.13|71.71|71.11|7
1738504670000|2025-02-02 13:57:50|71.71|71.11|71.71|71.11|71.72|71.12|71.71|71.11|3
1738504680000|2025-02-02 13:58:00|71.73|71.13|71.71|71.11|71.73|71.13|71.71|71.11|7
1738504700000|2025-02-02 13:58:20|71.72|71.12|71.71|71.11|71.73|71.13|71.71|71.11|5
1738504710000|2025-02-02 13:58:30|71.72|71.12|71.72|71.12|71.73|71.13|71.71|71.11|8
1738504720000|2025-02-02 13:58:40|71.71|71.11|71.71|71.11|71.72|71.12|71.71|71.11|3
1738504730000|2025-02-02 13:58:50|71.73|71.13|71.77|71.17|71.8|71.2|71.71|71.11|7
1738504740000|2025-02-02 13:59:00|71.75|71.15|71.78|71.18|71.78|71.18|71.74|71.14|4
1738504750000|2025-02-02 13:59:10|71.8|71.2|71.81|71.21|71.81|71.21|71.8|71.2|2
1738504780000|2025-02-02 13:59:40|71.82|71.22|71.82|71.22|71.82|71.22|71.82|71.22|1
1738504790000|2025-02-02 13:59:50|71.81|71.21|71.81|71.21|71.81|71.21|71.81|71.21|1
1738504810000|2025-02-02 14:00:10|71.82|71.22|71.81|71.21|71.82|71.22|71.81|71.21|4
1738504820000|2025-02-02 14:00:20|71.82|71.22|71.8|71.2|71.82|71.22|71.79|71.19|4
1738504830000|2025-02-02 14:00:30|71.82|71.22|71.81|71.21|71.82|71.22|71.8|71.2|4
1738504840000|2025-02-02 14:00:40|71.79|71.19|71.81|71.21|71.81|71.21|71.79|71.19|3
1738504860000|2025-02-02 14:01:00|71.8|71.2|71.82|71.22|71.82|71.22|71.8|71.2|3
1738504870000|2025-02-02 14:01:10|71.81|71.21|71.72|71.12|71.82|71.22|71.7|71.1|8
1738504880000|2025-02-02 14:01:20|71.75|71.15|71.76|71.16|71.8|71.2|71.72|71.12|12
1738504890000|2025-02-02 14:01:30|71.75|71.15|71.72|71.12|71.75|71.15|71.72|71.12|3
1738504900000|2025-02-02 14:01:40|71.64|71.04|71.62|71.02|71.65|71.05|71.62|71.02|7
1738504920000|2025-02-02 14:02:00|71.61|71.01|71.62|71.02|71.62|71.02|71.61|71.01|2
1738504950000|2025-02-02 14:02:30|71.61|71.01|71.62|71.02|71.62|71.02|71.61|71.01|2
1738504960000|2025-02-02 14:02:40|71.65|71.05|71.62|71.02|71.65|71.05|71.61|71.01|6
1738504980000|2025-02-02 14:03:00|71.61|71.01|71.63|71.03|71.63|71.03|71.61|71.01|3
1738504990000|2025-02-02 14:03:10|71.62|71.02|71.63|71.03|71.63|71.03|71.62|71.02|2
1738505000000|2025-02-02 14:03:20|71.62|71.02|71.62|71.02|71.62|71.02|71.62|71.02|1
1738505010000|2025-02-02 14:03:30|71.61|71.01|71.62|71.02|71.63|71.03|71.61|71.01|4
1738505020000|2025-02-02 14:03:40|71.63|71.03|71.71|71.11|71.71|71.11|71.63|71.03|7
1738505030000|2025-02-02 14:03:50|71.72|71.12|71.74|71.14|71.78|71.18|71.72|71.12|9
1738505040000|2025-02-02 14:04:00|71.76|71.16|71.79|71.19|71.79|71.19|71.76|71.16|6
1738505050000|2025-02-02 14:04:10|71.81|71.21|71.81|71.21|71.82|71.22|71.81|71.21|3
1738505060000|2025-02-02 14:04:20|71.82|71.22|71.82|71.22|71.82|71.22|71.8|71.2|6
1738505070000|2025-02-02 14:04:30|71.83|71.23|71.89|71.29|71.89|71.29|71.83|71.23|6
1738505080000|2025-02-02 14:04:40|71.88|71.28|71.83|71.23|71.88|71.28|71.81|71.21|7
1738505090000|2025-02-02 14:04:50|71.82|71.22|71.88|71.28|71.88|71.28|71.81|71.21|8
1738505100000|2025-02-02 14:05:00|71.89|71.29|71.87|71.27|71.89|71.29|71.83|71.23|6
1738505110000|2025-02-02 14:05:10|71.86|71.26|71.85|71.25|71.88|71.28|71.85|71.25|10
1738505120000|2025-02-02 14:05:20|71.84|71.24|71.87|71.27|71.88|71.28|71.83|71.23|12
1738505130000|2025-02-02 14:05:30|71.86|71.26|71.87|71.27|71.88|71.28|71.83|71.23|14
1738505140000|2025-02-02 14:05:40|71.92|71.32|71.9|71.3|71.92|71.32|71.9|71.3|12
1738505150000|2025-02-02 14:05:50|71.87|71.27|71.85|71.25|71.87|71.27|71.83|71.23|6
1738505160000|2025-02-02 14:06:00|71.89|71.29|71.82|71.22|71.9|71.3|71.8|71.2|11
1738505170000|2025-02-02 14:06:10|71.81|71.21|71.81|71.21|71.81|71.21|71.8|71.2|3
1738505180000|2025-02-02 14:06:20|71.79|71.19|71.81|71.21|71.81|71.21|71.79|71.19|3
1738505190000|2025-02-02 14:06:30|71.82|71.22|71.88|71.28|71.88|71.28|71.81|71.21|8
1738505200000|2025-02-02 14:06:40|71.89|71.29|71.89|71.29|71.94|71.34|71.88|71.28|5
1738505210000|2025-02-02 14:06:50|71.9|71.3|71.91|71.31|71.93|71.33|71.9|71.3|7
1738505220000|2025-02-02 14:07:00|71.96|71.36|71.99|71.39|71.99|71.39|71.96|71.36|4
1738505230000|2025-02-02 14:07:10|71.98|71.38|71.92|71.32|71.98|71.38|71.89|71.29|19
1738505240000|2025-02-02 14:07:20|71.91|71.31|71.97|71.37|71.98|71.38|71.91|71.31|13
1738505250000|2025-02-02 14:07:30|71.98|71.38|72|71.4|72|71.4|71.98|71.38|3
1738505260000|2025-02-02 14:07:40|72.01|71.41|71.89|71.29|72.01|71.41|71.89|71.29|9
1738505280000|2025-02-02 14:08:00|71.9|71.3|71.99|71.39|71.99|71.39|71.9|71.3|7
1738505290000|2025-02-02 14:08:10|72|71.4|72.01|71.41|72.01|71.41|72|71.4|2
1738505310000|2025-02-02 14:08:30|72|71.4|72|71.4|72.01|71.41|72|71.4|3
1738505370000|2025-02-02 14:09:30|71.89|71.29|71.9|71.3|71.9|71.3|71.89|71.29|2
1738505380000|2025-02-02 14:09:40|71.91|71.31|71.97|71.37|71.97|71.37|71.9|71.3|8
1738505400000|2025-02-02 14:10:00|72|71.4|72.02|71.42|72.02|71.42|72|71.4|3
1738505420000|2025-02-02 14:10:20|72|71.4|71.99|71.39|72|71.4|71.9|71.3|12
1738505430000|2025-02-02 14:10:30|71.96|71.36|72|71.4|72|71.4|71.95|71.35|5
1738505440000|2025-02-02 14:10:40|72.01|71.41|72.01|71.41|72.02|71.42|72.01|71.41|3
1738505450000|2025-02-02 14:10:50|72|71.4|71.95|71.35|72.01|71.41|71.95|71.35|10
1738505460000|2025-02-02 14:11:00|71.94|71.34|71.99|71.39|71.99|71.39|71.91|71.31|8
1738505470000|2025-02-02 14:11:10|72|71.4|72.01|71.41|72.01|71.41|72|71.4|2
1738505490000|2025-02-02 14:11:30|72.04|71.44|72.02|71.42|72.04|71.44|72|71.4|8
1738505500000|2025-02-02 14:11:40|72.03|71.43|72.03|71.43|72.03|71.43|72.03|71.43|1
1738505510000|2025-02-02 14:11:50|72|71.4|72.03|71.43|72.03|71.43|72|71.4|4
1738505520000|2025-02-02 14:12:00|72|71.4|71.93|71.33|72.01|71.41|71.89|71.29|13
1738505540000|2025-02-02 14:12:20|71.9|71.3|71.92|71.32|71.92|71.32|71.9|71.3|3
1738505560000|2025-02-02 14:12:40|71.9|71.3|71.81|71.21|71.9|71.3|71.79|71.19|8
1738505570000|2025-02-02 14:12:50|71.82|71.22|71.8|71.2|71.83|71.23|71.8|71.2|3
1738505580000|2025-02-02 14:13:00|71.83|71.23|71.8|71.2|71.83|71.23|71.8|71.2|6
1738505590000|2025-02-02 14:13:10|71.81|71.21|71.91|71.31|71.93|71.33|71.81|71.21|12
1738505600000|2025-02-02 14:13:20|71.89|71.29|71.91|71.31|71.94|71.34|71.89|71.29|5
1738505620000|2025-02-02 14:13:40|71.94|71.34|72|71.4|72|71.4|71.94|71.34|7
1738505630000|2025-02-02 14:13:50|72.01|71.41|72.02|71.42|72.04|71.44|72.01|71.41|3
1738505640000|2025-02-02 14:14:00|72.01|71.41|72.01|71.41|72.02|71.42|71.98|71.38|6
1738505670000|2025-02-02 14:14:30|72.02|71.42|72.02|71.42|72.03|71.43|72.01|71.41|7
1738505690000|2025-02-02 14:14:50|72.07|71.47|72.09|71.49|72.09|71.49|72.07|71.47|2
1738505700000|2025-02-02 14:15:00|72.04|71.44|72.03|71.43|72.08|71.48|71.99|71.39|13
1738505710000|2025-02-02 14:15:10|72.02|71.42|72.02|71.42|72.02|71.42|72|71.4|4
1738505720000|2025-02-02 14:15:20|72.03|71.43|72.03|71.43|72.03|71.43|71.99|71.39|6
1738505730000|2025-02-02 14:15:30|72.01|71.41|72|71.4|72.01|71.41|72|71.4|2
1738505740000|2025-02-02 14:15:40|72.01|71.41|72|71.4|72.03|71.43|72|71.4|5
1738505750000|2025-02-02 14:15:50|72.01|71.41|71.94|71.34|72.02|71.42|71.92|71.32|12
1738505760000|2025-02-02 14:16:00|71.93|71.33|71.93|71.33|71.93|71.33|71.86|71.26|5
1738505770000|2025-02-02 14:16:10|71.94|71.34|72|71.4|72.05|71.45|71.94|71.34|10
1738505780000|2025-02-02 14:16:20|71.96|71.36|72|71.4|72|71.4|71.93|71.33|8
1738505790000|2025-02-02 14:16:30|72.01|71.41|72.01|71.41|72.01|71.41|72|71.4|3
1738505800000|2025-02-02 14:16:40|72.02|71.42|72.1|71.5|72.1|71.5|72.02|71.42|9
1738505810000|2025-02-02 14:16:50|72.11|71.51|72.11|71.51|72.11|71.51|72.08|71.48|7
1738505820000|2025-02-02 14:17:00|72.08|71.48|72.04|71.44|72.1|71.5|72.03|71.43|9
1738505830000|2025-02-02 14:17:10|72.03|71.43|72.08|71.48|72.08|71.48|72.03|71.43|3
1738505840000|2025-02-02 14:17:20|72.09|71.49|72.09|71.49|72.12|71.52|72.08|71.48|7
1738505850000|2025-02-02 14:17:30|72.1|71.5|72.11|71.51|72.11|71.51|72.1|71.5|4
1738505860000|2025-02-02 14:17:40|72.12|71.52|72.13|71.53|72.14|71.54|72.12|71.52|5
1738505870000|2025-02-02 14:17:50|72.12|71.52|72.12|71.52|72.13|71.53|72.1|71.5|5
1738505880000|2025-02-02 14:18:00|72.13|71.53|72.1|71.5|72.13|71.53|72.1|71.5|4
1738505890000|2025-02-02 14:18:10|72.11|71.51|72.13|71.53|72.13|71.53|72.11|71.51|3
1738505900000|2025-02-02 14:18:20|72.12|71.52|72.13|71.53|72.13|71.53|72.1|71.5|5
1738505910000|2025-02-02 14:18:30|72.1|71.5|72.03|71.43|72.1|71.5|72.02|71.42|8
1738505920000|2025-02-02 14:18:40|72.02|71.42|72.13|71.53|72.13|71.53|72.02|71.42|13
1738505930000|2025-02-02 14:18:50|72.11|71.51|72.13|71.53|72.13|71.53|72.11|71.51|6
1738505940000|2025-02-02 14:19:00|72.12|71.52|72.12|71.52|72.12|71.52|72.12|71.52|1
1738505960000|2025-02-02 14:19:20|72.11|71.51|72.13|71.53|72.13|71.53|72.11|71.51|3
1738505970000|2025-02-02 14:19:30|72.11|71.51|72.03|71.43|72.12|71.52|72.01|71.41|7
1738505980000|2025-02-02 14:19:40|72.01|71.41|72.01|71.41|72.03|71.43|72.01|71.41|4
1738505990000|2025-02-02 14:19:50|72.02|71.42|72.03|71.43|72.03|71.43|72.02|71.42|2
1738506000000|2025-02-02 14:20:00|72|71.4|71.95|71.35|72|71.4|71.93|71.33|12
1738506010000|2025-02-02 14:20:10|71.96|71.36|71.96|71.36|71.99|71.39|71.95|71.35|11
1738506020000|2025-02-02 14:20:20|71.95|71.35|71.94|71.34|71.98|71.38|71.94|71.34|8
1738506030000|2025-02-02 14:20:30|71.95|71.35|71.98|71.38|72.01|71.41|71.95|71.35|8
1738506040000|2025-02-02 14:20:40|71.99|71.39|71.93|71.33|72|71.4|71.92|71.32|10
1738506050000|2025-02-02 14:20:50|71.96|71.36|71.97|71.37|71.98|71.38|71.93|71.33|11
1738506060000|2025-02-02 14:21:00|71.98|71.38|71.95|71.35|72.02|71.42|71.95|71.35|11
1738506070000|2025-02-02 14:21:10|71.94|71.34|72.01|71.41|72.01|71.41|71.93|71.33|15
1738506090000|2025-02-02 14:21:30|71.92|71.32|71.94|71.34|71.94|71.34|71.92|71.32|3
1738506100000|2025-02-02 14:21:40|71.96|71.36|71.95|71.35|72.01|71.41|71.9|71.3|15
1738506120000|2025-02-02 14:22:00|71.96|71.36|71.96|71.36|72.02|71.42|71.96|71.36|12
1738506130000|2025-02-02 14:22:10|71.98|71.38|71.99|71.39|71.99|71.39|71.96|71.36|5
1738506140000|2025-02-02 14:22:20|71.98|71.38|71.99|71.39|72.02|71.42|71.96|71.36|6
1738506150000|2025-02-02 14:22:30|72|71.4|72|71.4|72|71.4|71.99|71.39|3
1738506160000|2025-02-02 14:22:40|72.01|71.41|72.03|71.43|72.03|71.43|72.01|71.41|3
1738506170000|2025-02-02 14:22:50|72|71.4|72|71.4|72|71.4|72|71.4|1
1738506190000|2025-02-02 14:23:10|72.01|71.41|72.09|71.49|72.09|71.49|72|71.4|11
1738506200000|2025-02-02 14:23:20|72.1|71.5|72.02|71.42|72.11|71.51|72.01|71.41|5
1738506210000|2025-02-02 14:23:30|72.03|71.43|72.04|71.44|72.04|71.44|72.03|71.43|2
1738506230000|2025-02-02 14:23:50|72.07|71.47|72.06|71.46|72.1|71.5|72.06|71.46|5
1738506240000|2025-02-02 14:24:00|72.11|71.51|72.09|71.49|72.14|71.54|72.05|71.45|12
1738506250000|2025-02-02 14:24:10|72.02|71.42|72.02|71.42|72.02|71.42|72.02|71.42|1
1738506260000|2025-02-02 14:24:20|72.01|71.41|72.01|71.41|72.03|71.43|72|71.4|7
1738506270000|2025-02-02 14:24:30|72.02|71.42|72.01|71.41|72.02|71.42|72.01|71.41|2
1738506290000|2025-02-02 14:24:50|72.02|71.42|72.02|71.42|72.02|71.42|72.02|71.42|1
1738506300000|2025-02-02 14:25:00|72.01|71.41|72.02|71.42|72.02|71.42|72.01|71.41|2
1738506320000|2025-02-02 14:25:20|72.01|71.41|72.03|71.43|72.03|71.43|72.01|71.41|3
1738506330000|2025-02-02 14:25:30|72.04|71.44|71.96|71.36|72.04|71.44|71.95|71.35|7
1738506340000|2025-02-02 14:25:40|71.95|71.35|71.96|71.36|71.96|71.36|71.95|71.35|8
1738506350000|2025-02-02 14:25:50|71.99|71.39|71.99|71.39|72.02|71.42|71.97|71.37|10
1738506360000|2025-02-02 14:26:00|71.98|71.38|71.96|71.36|71.98|71.38|71.96|71.36|10
1738506370000|2025-02-02 14:26:10|71.97|71.37|71.96|71.36|71.97|71.37|71.96|71.36|2
1738506380000|2025-02-02 14:26:20|71.98|71.38|71.96|71.36|71.98|71.38|71.95|71.35|5
1738506390000|2025-02-02 14:26:30|71.95|71.35|72.04|71.44|72.06|71.46|71.95|71.35|14
1738506400000|2025-02-02 14:26:40|72.06|71.46|72.04|71.44|72.06|71.46|72.01|71.41|5
1738506410000|2025-02-02 14:26:50|72.05|71.45|72.05|71.45|72.05|71.45|72.05|71.45|1
1738506420000|2025-02-02 14:27:00|71.95|71.35|71.95|71.35|71.95|71.35|71.9|71.3|10
1738506430000|2025-02-02 14:27:10|71.94|71.34|71.95|71.35|71.95|71.35|71.94|71.34|2
1738506460000|2025-02-02 14:27:40|71.94|71.34|71.94|71.34|71.95|71.35|71.94|71.34|3
1738506470000|2025-02-02 14:27:50|71.95|71.35|71.95|71.35|71.95|71.35|71.94|71.34|3
1738506480000|2025-02-02 14:28:00|71.94|71.34|71.95|71.35|71.95|71.35|71.94|71.34|2
1738506490000|2025-02-02 14:28:10|71.98|71.38|72|71.4|72|71.4|71.98|71.38|3
1738506500000|2025-02-02 14:28:20|72.01|71.41|71.98|71.38|72.02|71.42|71.94|71.34|7
1738506510000|2025-02-02 14:28:30|71.99|71.39|71.97|71.37|71.99|71.39|71.97|71.37|3
1738506520000|2025-02-02 14:28:40|71.98|71.38|72.04|71.44|72.04|71.44|71.98|71.38|8
1738506540000|2025-02-02 14:29:00|72.03|71.43|72.04|71.44|72.04|71.44|72.03|71.43|2
1738506550000|2025-02-02 14:29:10|72.05|71.45|72.04|71.44|72.05|71.45|72.04|71.44|2
1738506560000|2025-02-02 14:29:20|72.05|71.45|72.14|71.54|72.14|71.54|72.05|71.45|8
1738506600000|2025-02-02 14:30:00|72.15|71.55|72.14|71.54|72.15|71.55|72.14|71.54|2
1738506610000|2025-02-02 14:30:10|72.13|71.53|72.08|71.48|72.14|71.54|72.07|71.47|13
1738506620000|2025-02-02 14:30:20|72.07|71.47|72.02|71.42|72.07|71.47|72.02|71.42|7
1738506630000|2025-02-02 14:30:30|72.03|71.43|72.05|71.45|72.05|71.45|72.01|71.41|8
1738506640000|2025-02-02 14:30:40|72.06|71.46|71.92|71.32|72.06|71.46|71.91|71.31|6
1738506650000|2025-02-02 14:30:50|71.93|71.33|71.95|71.35|71.95|71.35|71.93|71.33|3
1738506660000|2025-02-02 14:31:00|71.96|71.36|71.96|71.36|71.96|71.36|71.96|71.36|1
1738506670000|2025-02-02 14:31:10|71.95|71.35|71.95|71.35|71.95|71.35|71.95|71.35|1
1738506680000|2025-02-02 14:31:20|71.96|71.36|71.96|71.36|71.96|71.36|71.96|71.36|1
1738506690000|2025-02-02 14:31:30|71.97|71.37|71.94|71.34|71.99|71.39|71.94|71.34|14
1738506710000|2025-02-02 14:31:50|71.95|71.35|71.94|71.34|71.95|71.35|71.93|71.33|5
1738506720000|2025-02-02 14:32:00|71.95|71.35|71.97|71.37|71.97|71.37|71.95|71.35|2
1738506730000|2025-02-02 14:32:10|71.98|71.38|71.94|71.34|72.01|71.41|71.94|71.34|6
1738506740000|2025-02-02 14:32:20|71.95|71.35|71.94|71.34|71.95|71.35|71.94|71.34|2
1738506760000|2025-02-02 14:32:40|71.93|71.33|71.93|71.33|71.93|71.33|71.93|71.33|1
1738506780000|2025-02-02 14:33:00|71.9|71.3|71.91|71.31|71.95|71.35|71.9|71.3|8
1738506790000|2025-02-02 14:33:10|71.89|71.29|71.9|71.3|71.9|71.3|71.85|71.25|9
1738506800000|2025-02-02 14:33:20|71.91|71.31|71.91|71.31|71.92|71.32|71.9|71.3|5
1738506810000|2025-02-02 14:33:30|71.92|71.32|71.95|71.35|71.95|71.35|71.92|71.32|6
1738506830000|2025-02-02 14:33:50|71.93|71.33|71.87|71.27|71.93|71.33|71.87|71.27|3
1738506840000|2025-02-02 14:34:00|71.86|71.26|71.95|71.35|71.95|71.35|71.86|71.26|8
1738506860000|2025-02-02 14:34:20|71.96|71.36|71.95|71.35|71.96|71.36|71.95|71.35|2
1738506870000|2025-02-02 14:34:30|71.94|71.34|72.01|71.41|72.01|71.41|71.94|71.34|7
1738506880000|2025-02-02 14:34:40|72.02|71.42|71.95|71.35|72.02|71.42|71.95|71.35|5
1738506890000|2025-02-02 14:34:50|71.97|71.37|71.96|71.36|71.97|71.37|71.96|71.36|2
1738506900000|2025-02-02 14:35:00|71.95|71.35|71.96|71.36|71.96|71.36|71.94|71.34|5
1738506910000|2025-02-02 14:35:10|71.98|71.38|72.02|71.42|72.03|71.43|71.96|71.36|10
1738506920000|2025-02-02 14:35:20|72.04|71.44|71.92|71.32|72.05|71.45|71.92|71.32|9
1738506930000|2025-02-02 14:35:30|71.93|71.33|71.92|71.32|71.96|71.36|71.91|71.31|7
1738506940000|2025-02-02 14:35:40|71.91|71.31|71.91|71.31|71.91|71.31|71.91|71.31|1
1738506950000|2025-02-02 14:35:50|71.95|71.35|71.95|71.35|71.95|71.35|71.95|71.35|1
1738506960000|2025-02-02 14:36:00|71.96|71.36|71.88|71.28|71.96|71.36|71.88|71.28|4
1738506970000|2025-02-02 14:36:10|71.87|71.27|71.91|71.31|71.92|71.32|71.86|71.26|6
1738506980000|2025-02-02 14:36:20|71.92|71.32|71.94|71.34|71.94|71.34|71.91|71.31|5
1738506990000|2025-02-02 14:36:30|71.95|71.35|71.93|71.33|71.98|71.38|71.92|71.32|15
1738507000000|2025-02-02 14:36:40|71.95|71.35|71.94|71.34|72.01|71.41|71.94|71.34|10
1738507010000|2025-02-02 14:36:50|71.95|71.35|71.99|71.39|71.99|71.39|71.93|71.33|5
1738507020000|2025-02-02 14:37:00|72|71.4|72.04|71.44|72.04|71.44|72|71.4|6
1738507030000|2025-02-02 14:37:10|72.05|71.45|72.04|71.44|72.05|71.45|72.03|71.43|6
1738507060000|2025-02-02 14:37:40|72.03|71.43|71.95|71.35|72.03|71.43|71.93|71.33|7
1738507070000|2025-02-02 14:37:50|71.92|71.32|71.94|71.34|71.94|71.34|71.91|71.31|7
1738507080000|2025-02-02 14:38:00|71.95|71.35|71.95|71.35|71.95|71.35|71.93|71.33|4
1738507090000|2025-02-02 14:38:10|71.93|71.33|71.94|71.34|71.94|71.34|71.93|71.33|2
1738507100000|2025-02-02 14:38:20|71.93|71.33|71.93|71.33|71.93|71.33|71.93|71.33|1
1738507120000|2025-02-02 14:38:40|71.92|71.32|71.84|71.24|71.92|71.32|71.84|71.24|5
1738507130000|2025-02-02 14:38:50|71.85|71.25|71.86|71.26|71.87|71.27|71.81|71.21|12
1738507150000|2025-02-02 14:39:10|71.85|71.25|71.85|71.25|71.86|71.26|71.85|71.25|5
1738507160000|2025-02-02 14:39:20|71.82|71.22|71.76|71.16|71.84|71.24|71.73|71.13|11
1738507170000|2025-02-02 14:39:30|71.77|71.17|71.75|71.15|71.77|71.17|71.73|71.13|5
1738507180000|2025-02-02 14:39:40|71.76|71.16|71.68|71.08|71.76|71.16|71.65|71.05|7
1738507190000|2025-02-02 14:39:50|71.65|71.05|71.68|71.08|71.68|71.08|71.64|71.04|4
1738507200000|2025-02-02 14:40:00|71.65|71.05|71.67|71.07|71.67|71.07|71.64|71.04|7
1738507210000|2025-02-02 14:40:10|71.68|71.08|71.68|71.08|71.68|71.08|71.65|71.05|13
1738507220000|2025-02-02 14:40:20|71.7|71.1|71.72|71.12|71.72|71.12|71.68|71.08|4
1738507230000|2025-02-02 14:40:30|71.71|71.11|71.72|71.12|71.75|71.15|71.71|71.11|7
1738507240000|2025-02-02 14:40:40|71.73|71.13|71.75|71.15|71.75|71.15|71.73|71.13|3
1738507250000|2025-02-02 14:40:50|71.78|71.18|71.83|71.23|71.83|71.23|71.78|71.18|6
1738507260000|2025-02-02 14:41:00|71.84|71.24|71.85|71.25|71.85|71.25|71.84|71.24|2
1738507270000|2025-02-02 14:41:10|71.84|71.24|71.83|71.23|71.85|71.25|71.83|71.23|3
1738507280000|2025-02-02 14:41:20|71.81|71.21|71.83|71.23|71.83|71.23|71.81|71.21|3
1738507290000|2025-02-02 14:41:30|71.81|71.21|71.74|71.14|71.82|71.22|71.73|71.13|11
1738507300000|2025-02-02 14:41:40|71.73|71.13|71.81|71.21|71.81|71.21|71.72|71.12|9
1738507310000|2025-02-02 14:41:50|71.82|71.22|71.84|71.24|71.84|71.24|71.82|71.22|3
1738507330000|2025-02-02 14:42:10|71.85|71.25|71.83|71.23|71.85|71.25|71.83|71.23|3
1738507350000|2025-02-02 14:42:30|71.76|71.16|71.75|71.15|71.77|71.17|71.75|71.15|4
1738507370000|2025-02-02 14:42:50|71.74|71.14|71.74|71.14|71.74|71.14|71.74|71.14|1
1738507380000|2025-02-02 14:43:00|71.75|71.15|71.74|71.14|71.75|71.15|71.74|71.14|4
1738507400000|2025-02-02 14:43:20|71.75|71.15|71.75|71.15|71.75|71.15|71.74|71.14|3
1738507410000|2025-02-02 14:43:30|71.74|71.14|71.75|71.15|71.75|71.15|71.74|71.14|4
1738507420000|2025-02-02 14:43:40|71.74|71.14|71.74|71.14|71.74|71.14|71.74|71.14|1
1738507430000|2025-02-02 14:43:50|71.75|71.15|71.75|71.15|71.75|71.15|71.75|71.15|1
1738507440000|2025-02-02 14:44:00|71.74|71.14|71.74|71.14|71.74|71.14|71.74|71.14|1
1738507460000|2025-02-02 14:44:20|71.75|71.15|71.74|71.14|71.75|71.15|71.74|71.14|2
1738507470000|2025-02-02 14:44:30|71.7|71.1|71.73|71.13|71.73|71.13|71.7|71.1|2
1738507480000|2025-02-02 14:44:40|71.74|71.14|71.74|71.14|71.75|71.15|71.74|71.14|5
1738507490000|2025-02-02 14:44:50|71.75|71.15|71.73|71.13|71.75|71.15|71.73|71.13|2
1738507510000|2025-02-02 14:45:10|71.74|71.14|71.73|71.13|71.74|71.14|71.73|71.13|6
1738507520000|2025-02-02 14:45:20|71.71|71.11|71.66|71.06|71.71|71.11|71.66|71.06|8
1738507540000|2025-02-02 14:45:40|71.65|71.05|71.57|70.97|71.65|71.05|71.57|70.97|9
1738507550000|2025-02-02 14:45:50|71.55|70.95|71.54|70.94|71.56|70.96|71.54|70.94|4
1738507560000|2025-02-02 14:46:00|71.56|70.96|71.54|70.94|71.56|70.96|71.54|70.94|4
1738507570000|2025-02-02 14:46:10|71.55|70.95|71.55|70.95|71.55|70.95|71.55|70.95|1
1738507590000|2025-02-02 14:46:30|71.49|70.89|71.47|70.87|71.54|70.94|71.47|70.87|9
1738507600000|2025-02-02 14:46:40|71.46|70.86|71.46|70.86|71.47|70.87|71.46|70.86|3
1738507610000|2025-02-02 14:46:50|71.47|70.87|71.42|70.82|71.47|70.87|71.41|70.81|6
1738507620000|2025-02-02 14:47:00|71.43|70.83|71.46|70.86|71.46|70.86|71.43|70.83|4
1738507630000|2025-02-02 14:47:10|71.48|70.88|71.54|70.94|71.55|70.95|71.48|70.88|6
1738507640000|2025-02-02 14:47:20|71.55|70.95|71.52|70.92|71.55|70.95|71.5|70.9|5
1738507650000|2025-02-02 14:47:30|71.53|70.93|71.59|70.99|71.63|71.03|71.53|70.93|10
1738507660000|2025-02-02 14:47:40|71.6|71|71.65|71.05|71.67|71.07|71.6|71|8
1738507680000|2025-02-02 14:48:00|71.63|71.03|71.64|71.04|71.71|71.11|71.63|71.03|9
1738507690000|2025-02-02 14:48:10|71.65|71.05|71.64|71.04|71.65|71.05|71.64|71.04|2
1738507700000|2025-02-02 14:48:20|71.65|71.05|71.65|71.05|71.65|71.05|71.65|71.05|1
1738507710000|2025-02-02 14:48:30|71.66|71.06|71.55|70.95|71.66|71.06|71.55|70.95|9
1738507720000|2025-02-02 14:48:40|71.58|70.98|71.55|70.95|71.58|70.98|71.54|70.94|4
1738507740000|2025-02-02 14:49:00|71.62|71.02|71.64|71.04|71.64|71.04|71.62|71.02|3
1738507750000|2025-02-02 14:49:10|71.6|71|71.57|70.97|71.63|71.03|71.56|70.96|7
1738507760000|2025-02-02 14:49:20|71.59|70.99|71.54|70.94|71.59|70.99|71.53|70.93|7
1738507770000|2025-02-02 14:49:30|71.53|70.93|71.53|70.93|71.53|70.93|71.53|70.93|1
1738507780000|2025-02-02 14:49:40|71.59|70.99|71.62|71.02|71.63|71.03|71.56|70.96|9
1738507790000|2025-02-02 14:49:50|71.61|71.01|71.62|71.02|71.64|71.04|71.61|71.01|3
1738507800000|2025-02-02 14:50:00|71.63|71.03|71.63|71.03|71.63|71.03|71.63|71.03|1
1738507810000|2025-02-02 14:50:10|71.57|70.97|71.56|70.96|71.57|70.97|71.51|70.91|4
1738507820000|2025-02-02 14:50:20|71.55|70.95|71.56|70.96|71.56|70.96|71.55|70.95|4
1738507840000|2025-02-02 14:50:40|71.54|70.94|71.55|70.95|71.55|70.95|71.54|70.94|2
1738507850000|2025-02-02 14:50:50|71.51|70.91|71.46|70.86|71.54|70.94|71.46|70.86|8
1738507860000|2025-02-02 14:51:00|71.48|70.88|71.52|70.92|71.52|70.92|71.41|70.81|15
1738507870000|2025-02-02 14:51:10|71.49|70.89|71.43|70.83|71.49|70.89|71.43|70.83|6
1738507880000|2025-02-02 14:51:20|71.44|70.84|71.43|70.83|71.46|70.86|71.43|70.83|14
1738507890000|2025-02-02 14:51:30|71.44|70.84|71.45|70.85|71.45|70.85|71.44|70.84|2
1738507900000|2025-02-02 14:51:40|71.46|70.86|71.52|70.92|71.52|70.92|71.46|70.86|6
1738507910000|2025-02-02 14:51:50|71.53|70.93|71.54|70.94|71.54|70.94|71.53|70.93|2
1738507940000|2025-02-02 14:52:20|71.46|70.86|71.46|70.86|71.46|70.86|71.46|70.86|1
1738507960000|2025-02-02 14:52:40|71.47|70.87|71.49|70.89|71.52|70.92|71.46|70.86|7
1738507970000|2025-02-02 14:52:50|71.5|70.9|71.46|70.86|71.5|70.9|71.46|70.86|10
1738507980000|2025-02-02 14:53:00|71.49|70.89|71.51|70.91|71.51|70.91|71.49|70.89|3
1738507990000|2025-02-02 14:53:10|71.52|70.92|71.55|70.95|71.55|70.95|71.52|70.92|4
1738508010000|2025-02-02 14:53:30|71.51|70.91|71.54|70.94|71.54|70.94|71.51|70.91|4
1738508020000|2025-02-02 14:53:40|71.55|70.95|71.56|70.96|71.56|70.96|71.55|70.95|4
1738508030000|2025-02-02 14:53:50|71.54|70.94|71.54|70.94|71.54|70.94|71.54|70.94|1
1738508040000|2025-02-02 14:54:00|71.55|70.95|71.54|70.94|71.56|70.96|71.54|70.94|5
1738508050000|2025-02-02 14:54:10|71.48|70.88|71.48|70.88|71.48|70.88|71.48|70.88|1
1738508100000|2025-02-02 14:55:00|71.47|70.87|71.44|70.84|71.47|70.87|71.44|70.84|2
1738508110000|2025-02-02 14:55:10|71.39|70.79|71.48|70.88|71.48|70.88|71.39|70.79|3
1738508120000|2025-02-02 14:55:20|71.47|70.87|71.46|70.86|71.47|70.87|71.45|70.85|5
1738508140000|2025-02-02 14:55:40|71.45|70.85|71.45|70.85|71.45|70.85|71.45|70.85|1
1738508150000|2025-02-02 14:55:50|71.46|70.86|71.46|70.86|71.46|70.86|71.46|70.86|1
1738508160000|2025-02-02 14:56:00|71.45|70.85|71.46|70.86|71.46|70.86|71.45|70.85|2
1738508170000|2025-02-02 14:56:10|71.4|70.8|71.45|70.85|71.45|70.85|71.4|70.8|3
1738508220000|2025-02-02 14:57:00|71.47|70.87|71.45|70.85|71.47|70.87|71.45|70.85|3
1738508230000|2025-02-02 14:57:10|71.4|70.8|71.39|70.79|71.4|70.8|71.36|70.76|8
1738508240000|2025-02-02 14:57:20|71.42|70.82|71.42|70.82|71.42|70.82|71.41|70.81|5
1738508250000|2025-02-02 14:57:30|71.43|70.83|71.39|70.79|71.45|70.85|71.39|70.79|9
1738508260000|2025-02-02 14:57:40|71.37|70.77|71.36|70.76|71.37|70.77|71.35|70.75|10
1738508290000|2025-02-02 14:58:10|71.37|70.77|71.43|70.83|71.43|70.83|71.37|70.77|5
1738508300000|2025-02-02 14:58:20|71.44|70.84|71.44|70.84|71.48|70.88|71.44|70.84|3
1738508310000|2025-02-02 14:58:30|71.45|70.85|71.44|70.84|71.45|70.85|71.44|70.84|8
1738508330000|2025-02-02 14:58:50|71.45|70.85|71.45|70.85|71.45|70.85|71.45|70.85|1
1738508350000|2025-02-02 14:59:10|71.44|70.84|71.45|70.85|71.45|70.85|71.44|70.84|2
1738508360000|2025-02-02 14:59:20|71.44|70.84|71.4|70.8|71.44|70.84|71.38|70.78|6
1738508370000|2025-02-02 14:59:30|71.38|70.78|71.4|70.8|71.41|70.81|71.35|70.75|7
1738508380000|2025-02-02 14:59:40|71.39|70.79|71.36|70.76|71.39|70.79|71.32|70.72|6
1738508390000|2025-02-02 14:59:50|71.35|70.75|71.35|70.75|71.35|70.75|71.35|70.75|1
1738508400000|2025-02-02 15:00:00|71.36|70.76|71.27|70.67|71.36|70.76|71.24|70.64|11
1738508410000|2025-02-02 15:00:10|71.23|70.63|71.23|70.63|71.24|70.64|71.23|70.63|3
1738508430000|2025-02-02 15:00:30|71.21|70.61|71.17|70.57|71.21|70.61|71.14|70.54|7
1738508440000|2025-02-02 15:00:40|71.16|70.56|71.16|70.56|71.18|70.58|71.16|70.56|6
1738508450000|2025-02-02 15:00:50|71.12|70.52|71.12|70.52|71.16|70.56|71.12|70.52|6
1738508460000|2025-02-02 15:01:00|71.13|70.53|71.06|70.46|71.13|70.53|71.03|70.43|19
1738508470000|2025-02-02 15:01:10|71.07|70.47|71.05|70.45|71.11|70.51|71.05|70.45|10
1738508480000|2025-02-02 15:01:20|71.06|70.46|71.11|70.51|71.11|70.51|71.06|70.46|6
1738508490000|2025-02-02 15:01:30|71.12|70.52|71.15|70.55|71.15|70.55|71.12|70.52|4
1738508500000|2025-02-02 15:01:40|71.06|70.46|71.07|70.47|71.1|70.5|71.06|70.46|11
1738508510000|2025-02-02 15:01:50|71.06|70.46|71.14|70.54|71.15|70.55|71.06|70.46|15
1738508520000|2025-02-02 15:02:00|71.11|70.51|71.07|70.47|71.11|70.51|71.06|70.46|5
1738508540000|2025-02-02 15:02:20|71.06|70.46|71.02|70.42|71.06|70.46|71.01|70.41|3
1738508550000|2025-02-02 15:02:30|71.03|70.43|71.03|70.43|71.03|70.43|71.03|70.43|1
1738508560000|2025-02-02 15:02:40|71.04|70.44|71.06|70.46|71.06|70.46|71.04|70.44|3
1738508600000|2025-02-02 15:03:20|71.04|70.44|70.97|70.37|71.04|70.44|70.97|70.37|6
1738508610000|2025-02-02 15:03:30|70.98|70.38|70.97|70.37|70.99|70.39|70.97|70.37|3
1738508620000|2025-02-02 15:03:40|70.98|70.38|70.98|70.38|70.98|70.38|70.98|70.38|1
1738508630000|2025-02-02 15:03:50|70.99|70.39|70.99|70.39|70.99|70.39|70.99|70.39|1
1738508640000|2025-02-02 15:04:00|70.98|70.38|70.88|70.28|70.98|70.38|70.88|70.28|6
1738508650000|2025-02-02 15:04:10|70.87|70.27|70.88|70.28|70.88|70.28|70.86|70.26|8
1738508660000|2025-02-02 15:04:20|70.85|70.25|70.79|70.19|70.85|70.25|70.79|70.19|3
1738508670000|2025-02-02 15:04:30|70.78|70.18|70.77|70.17|70.8|70.2|70.77|70.17|12
1738508680000|2025-02-02 15:04:40|70.79|70.19|70.77|70.17|70.8|70.2|70.77|70.17|6
1738508690000|2025-02-02 15:04:50|70.8|70.2|70.82|70.22|70.82|70.22|70.8|70.2|5
1738508700000|2025-02-02 15:05:00|70.81|70.21|70.8|70.2|70.83|70.23|70.8|70.2|4
1738508720000|2025-02-02 15:05:20|70.88|70.28|70.88|70.28|70.88|70.28|70.88|70.28|1
1738508730000|2025-02-02 15:05:30|70.9|70.3|70.87|70.27|70.91|70.31|70.87|70.27|7
1738508740000|2025-02-02 15:05:40|70.88|70.28|70.87|70.27|70.88|70.28|70.87|70.27|4
1738508750000|2025-02-02 15:05:50|70.9|70.3|70.99|70.39|71|70.4|70.9|70.3|8
1738508760000|2025-02-02 15:06:00|70.96|70.36|70.94|70.34|71.02|70.42|70.93|70.33|10
1738508770000|2025-02-02 15:06:10|70.93|70.33|70.87|70.27|70.95|70.35|70.87|70.27|12
1738508780000|2025-02-02 15:06:20|70.88|70.28|70.88|70.28|70.88|70.28|70.88|70.28|1
1738508790000|2025-02-02 15:06:30|70.87|70.27|70.92|70.32|70.92|70.32|70.87|70.27|5
1738508800000|2025-02-02 15:06:40|70.91|70.31|70.9|70.3|70.91|70.31|70.87|70.27|11
1738508810000|2025-02-02 15:06:50|70.92|70.32|70.86|70.26|70.95|70.35|70.86|70.26|7
1738508820000|2025-02-02 15:07:00|70.88|70.28|70.93|70.33|70.94|70.34|70.88|70.28|11
1738508830000|2025-02-02 15:07:10|70.95|70.35|70.98|70.38|70.99|70.39|70.94|70.34|8
1738508840000|2025-02-02 15:07:20|70.97|70.37|70.98|70.38|71.05|70.45|70.97|70.37|14
1738508850000|2025-02-02 15:07:30|70.99|70.39|71.01|70.41|71.01|70.41|70.98|70.38|6
1738508860000|2025-02-02 15:07:40|71.02|70.42|71.1|70.5|71.1|70.5|71.02|70.42|5
1738508870000|2025-02-02 15:07:50|71.11|70.51|71.16|70.56|71.16|70.56|71.11|70.51|10
1738508880000|2025-02-02 15:08:00|71.18|70.58|71.14|70.54|71.18|70.58|71.14|70.54|6
1738508890000|2025-02-02 15:08:10|71.16|70.56|71.17|70.57|71.18|70.58|71.15|70.55|10
1738508910000|2025-02-02 15:08:30|71.13|70.53|71.13|70.53|71.13|70.53|71.12|70.52|5
1738508920000|2025-02-02 15:08:40|71.14|70.54|71.11|70.51|71.14|70.54|71.08|70.48|8
1738508930000|2025-02-02 15:08:50|71.12|70.52|71.22|70.62|71.22|70.62|71.12|70.52|11
1738508940000|2025-02-02 15:09:00|71.16|70.56|71.15|70.55|71.19|70.59|71.15|70.55|8
1738508950000|2025-02-02 15:09:10|71.14|70.54|71.15|70.55|71.15|70.55|71.14|70.54|2
1738508960000|2025-02-02 15:09:20|71.16|70.56|71.08|70.48|71.16|70.56|71.08|70.48|5
1738508970000|2025-02-02 15:09:30|71.01|70.41|71.07|70.47|71.09|70.49|71.01|70.41|9
1738509010000|2025-02-02 15:10:10|70.97|70.37|71.01|70.41|71.01|70.41|70.97|70.37|4
1738509020000|2025-02-02 15:10:20|71.02|70.42|70.95|70.35|71.02|70.42|70.95|70.35|10
1738509030000|2025-02-02 15:10:30|70.99|70.39|71.01|70.41|71.01|70.41|70.99|70.39|3
1738509040000|2025-02-02 15:10:40|71.02|70.42|71.03|70.43|71.04|70.44|71.02|70.42|8
1738509050000|2025-02-02 15:10:50|71.02|70.42|71.03|70.43|71.03|70.43|71|70.4|6
1738509060000|2025-02-02 15:11:00|71.04|70.44|71.06|70.46|71.06|70.46|71.04|70.44|2
1738509070000|2025-02-02 15:11:10|71.07|70.47|71.07|70.47|71.07|70.47|71.07|70.47|1
1738509090000|2025-02-02 15:11:30|71.1|70.5|71.06|70.46|71.1|70.5|71.06|70.46|3
1738509110000|2025-02-02 15:11:50|71.14|70.54|71.13|70.53|71.14|70.54|71.13|70.53|2
1738509120000|2025-02-02 15:12:00|71.15|70.55|71.05|70.45|71.15|70.55|71.04|70.44|8
1738509130000|2025-02-02 15:12:10|71.06|70.46|71.13|70.53|71.16|70.56|71.06|70.46|10
1738509140000|2025-02-02 15:12:20|71.14|70.54|71.16|70.56|71.16|70.56|71.14|70.54|3
1738509150000|2025-02-02 15:12:30|71.19|70.59|71.16|70.56|71.19|70.59|71.16|70.56|2
1738509160000|2025-02-02 15:12:40|71.17|70.57|71.16|70.56|71.19|70.59|71.16|70.56|4
1738509170000|2025-02-02 15:12:50|71.2|70.6|71.18|70.58|71.2|70.6|71.18|70.58|4
1738509180000|2025-02-02 15:13:00|71.19|70.59|71.19|70.59|71.19|70.59|71.17|70.57|5
1738509190000|2025-02-02 15:13:10|71.17|70.57|71.17|70.57|71.17|70.57|71.17|70.57|1
1738509200000|2025-02-02 15:13:20|71.16|70.56|71.16|70.56|71.16|70.56|71.16|70.56|1
1738509210000|2025-02-02 15:13:30|71.2|70.6|71.2|70.6|71.2|70.6|71.18|70.58|5
1738509220000|2025-02-02 15:13:40|71.19|70.59|71.2|70.6|71.2|70.6|71.18|70.58|4
1738509230000|2025-02-02 15:13:50|71.21|70.61|71.21|70.61|71.21|70.61|71.21|70.61|1
1738509240000|2025-02-02 15:14:00|71.22|70.62|71.23|70.63|71.23|70.63|71.22|70.62|2
1738509250000|2025-02-02 15:14:10|71.21|70.61|71.15|70.55|71.21|70.61|71.14|70.54|3
1738509260000|2025-02-02 15:14:20|71.16|70.56|71.17|70.57|71.17|70.57|71.15|70.55|7
1738509270000|2025-02-02 15:14:30|71.16|70.56|71.17|70.57|71.17|70.57|71.16|70.56|2
1738509280000|2025-02-02 15:14:40|71.15|70.55|71.05|70.45|71.16|70.56|71.04|70.44|11
1738509290000|2025-02-02 15:14:50|71.06|70.46|71.12|70.52|71.12|70.52|71.06|70.46|6
1738509320000|2025-02-02 15:15:20|71.08|70.48|71.08|70.48|71.08|70.48|71.08|70.48|1
1738509330000|2025-02-02 15:15:30|71.02|70.42|70.99|70.39|71.06|70.46|70.99|70.39|9
1738509340000|2025-02-02 15:15:40|70.98|70.38|70.99|70.39|71.04|70.44|70.98|70.38|13
1738509350000|2025-02-02 15:15:50|70.98|70.38|70.98|70.38|70.98|70.38|70.98|70.38|1
1738509360000|2025-02-02 15:16:00|70.99|70.39|71.02|70.42|71.02|70.42|70.99|70.39|4
1738509370000|2025-02-02 15:16:10|71|70.4|70.97|70.37|71|70.4|70.97|70.37|6
1738509420000|2025-02-02 15:17:00|71.01|70.41|71.01|70.41|71.03|70.43|71|70.4|4
1738509430000|2025-02-02 15:17:10|71.02|70.42|71.06|70.46|71.07|70.47|71.02|70.42|13
1738509440000|2025-02-02 15:17:20|71.07|70.47|71.05|70.45|71.08|70.48|71.04|70.44|4
1738509450000|2025-02-02 15:17:30|71.06|70.46|71.05|70.45|71.07|70.47|71.03|70.43|5
1738509460000|2025-02-02 15:17:40|71.03|70.43|71.16|70.56|71.16|70.56|71.03|70.43|13
1738509470000|2025-02-02 15:17:50|71.17|70.57|71.17|70.57|71.17|70.57|71.17|70.57|1
1738509480000|2025-02-02 15:18:00|71.19|70.59|71.24|70.64|71.24|70.64|71.19|70.59|5
1738509500000|2025-02-02 15:18:20|71.23|70.63|71.19|70.59|71.23|70.63|71.19|70.59|6
1738509510000|2025-02-02 15:18:30|71.18|70.58|71.19|70.59|71.19|70.59|71.15|70.55|7
1738509520000|2025-02-02 15:18:40|71.2|70.6|71.21|70.61|71.21|70.61|71.19|70.59|3
1738509540000|2025-02-02 15:19:00|71.18|70.58|71.11|70.51|71.18|70.58|71.1|70.5|9
1738509550000|2025-02-02 15:19:10|71.1|70.5|71.11|70.51|71.11|70.51|71.03|70.43|7
1738509560000|2025-02-02 15:19:20|71.1|70.5|71.1|70.5|71.1|70.5|71.1|70.5|1
1738509570000|2025-02-02 15:19:30|71.11|70.51|71.16|70.56|71.18|70.58|71.11|70.51|10
1738509580000|2025-02-02 15:19:40|71.17|70.57|71.17|70.57|71.18|70.58|71.17|70.57|3
1738509590000|2025-02-02 15:19:50|71.16|70.56|71.09|70.49|71.16|70.56|71.09|70.49|6
1738509600000|2025-02-02 15:20:00|71.08|70.48|71.09|70.49|71.1|70.5|71.08|70.48|4
1738509610000|2025-02-02 15:20:10|71.1|70.5|71.14|70.54|71.16|70.56|71.1|70.5|10
1738509620000|2025-02-02 15:20:20|71.17|70.57|71.17|70.57|71.17|70.57|71.13|70.53|8
1738509630000|2025-02-02 15:20:30|71.15|70.55|71.12|70.52|71.15|70.55|71.12|70.52|4
1738509640000|2025-02-02 15:20:40|71.11|70.51|71.1|70.5|71.11|70.51|71.1|70.5|2
1738509650000|2025-02-02 15:20:50|71.11|70.51|71.11|70.51|71.11|70.51|71.11|70.51|1
1738509660000|2025-02-02 15:21:00|71.12|70.52|71.09|70.49|71.12|70.52|71.09|70.49|6
1738509670000|2025-02-02 15:21:10|71.1|70.5|71.15|70.55|71.15|70.55|71.1|70.5|5
1738509680000|2025-02-02 15:21:20|71.16|70.56|71.14|70.54|71.17|70.57|71.14|70.54|3
1738509690000|2025-02-02 15:21:30|71.12|70.52|71.18|70.58|71.18|70.58|71.12|70.52|6
1738509700000|2025-02-02 15:21:40|71.17|70.57|71.17|70.57|71.19|70.59|71.16|70.56|5
1738509710000|2025-02-02 15:21:50|71.16|70.56|71.17|70.57|71.17|70.57|71.1|70.5|8
1738509720000|2025-02-02 15:22:00|71.16|70.56|71.19|70.59|71.19|70.59|71.16|70.56|2
1738509730000|2025-02-02 15:22:10|71.1|70.5|71.11|70.51|71.13|70.53|71.1|70.5|3
1738509740000|2025-02-02 15:22:20|71.08|70.48|71.11|70.51|71.11|70.51|71.08|70.48|3
1738509750000|2025-02-02 15:22:30|71.1|70.5|71.12|70.52|71.12|70.52|71.1|70.5|3
1738509760000|2025-02-02 15:22:40|71.15|70.55|71.17|70.57|71.17|70.57|71.15|70.55|3
1738509770000|2025-02-02 15:22:50|71.13|70.53|71.12|70.52|71.13|70.53|71.12|70.52|2
1738509780000|2025-02-02 15:23:00|71.13|70.53|71.16|70.56|71.17|70.57|71.13|70.53|6
1738509790000|2025-02-02 15:23:10|71.17|70.57|71.17|70.57|71.17|70.57|71.17|70.57|1
1738509800000|2025-02-02 15:23:20|71.16|70.56|71.09|70.49|71.16|70.56|71.09|70.49|6
1738509810000|2025-02-02 15:23:30|71.1|70.5|71.11|70.51|71.12|70.52|71.1|70.5|4
1738509820000|2025-02-02 15:23:40|71.1|70.5|71.1|70.5|71.1|70.5|71.1|70.5|1
1738509840000|2025-02-02 15:24:00|71.09|70.49|71.08|70.48|71.09|70.49|71.08|70.48|2
1738509850000|2025-02-02 15:24:10|71.07|70.47|71.03|70.43|71.09|70.49|71.02|70.42|8
1738509860000|2025-02-02 15:24:20|71.02|70.42|71.01|70.41|71.03|70.43|71.01|70.41|4
1738509870000|2025-02-02 15:24:30|71.02|70.42|71.03|70.43|71.08|70.48|71.01|70.41|9
1738509880000|2025-02-02 15:24:40|71.07|70.47|71.05|70.45|71.07|70.47|71.05|70.45|3
1738509890000|2025-02-02 15:24:50|71.04|70.44|71.02|70.42|71.04|70.44|71.02|70.42|3
1738509900000|2025-02-02 15:25:00|71.03|70.43|71.07|70.47|71.08|70.48|71.03|70.43|6
1738509910000|2025-02-02 15:25:10|71.08|70.48|71.04|70.44|71.08|70.48|71.04|70.44|3
1738509930000|2025-02-02 15:25:30|71.06|70.46|71.09|70.49|71.09|70.49|71.05|70.45|5
1738509940000|2025-02-02 15:25:40|71.08|70.48|71.03|70.43|71.08|70.48|71.03|70.43|4
1738509950000|2025-02-02 15:25:50|71.05|70.45|71.01|70.41|71.05|70.45|70.97|70.37|6
1738509960000|2025-02-02 15:26:00|71.02|70.42|71.04|70.44|71.06|70.46|71|70.4|7
1738509970000|2025-02-02 15:26:10|71.03|70.43|71.02|70.42|71.03|70.43|71.02|70.42|2
1738509980000|2025-02-02 15:26:20|71.01|70.41|71.01|70.41|71.03|70.43|71.01|70.41|5
1738509990000|2025-02-02 15:26:30|71|70.4|70.96|70.36|71.01|70.41|70.94|70.34|9
1738510000000|2025-02-02 15:26:40|70.98|70.38|70.95|70.35|71|70.4|70.95|70.35|8
1738510010000|2025-02-02 15:26:50|70.96|70.36|70.94|70.34|70.96|70.36|70.94|70.34|5
1738510020000|2025-02-02 15:27:00|70.92|70.32|70.85|70.25|70.93|70.33|70.85|70.25|9
1738510030000|2025-02-02 15:27:10|70.84|70.24|70.8|70.2|70.84|70.24|70.8|70.2|5
1738510040000|2025-02-02 15:27:20|70.83|70.23|70.84|70.24|70.84|70.24|70.81|70.21|6
1738510050000|2025-02-02 15:27:30|70.83|70.23|70.84|70.24|70.84|70.24|70.83|70.23|6
1738510060000|2025-02-02 15:27:40|70.85|70.25|70.84|70.24|70.85|70.25|70.83|70.23|4
1738510090000|2025-02-02 15:28:10|70.86|70.26|70.85|70.25|70.92|70.32|70.85|70.25|8
1738510100000|2025-02-02 15:28:20|70.84|70.24|70.84|70.24|70.84|70.24|70.83|70.23|3
1738510110000|2025-02-02 15:28:30|70.83|70.23|70.8|70.2|70.84|70.24|70.8|70.2|5
1738510120000|2025-02-02 15:28:40|70.76|70.16|70.75|70.15|70.8|70.2|70.74|70.14|8
1738510130000|2025-02-02 15:28:50|70.74|70.14|70.73|70.13|70.74|70.14|70.73|70.13|2
1738510140000|2025-02-02 15:29:00|70.74|70.14|70.79|70.19|70.79|70.19|70.74|70.14|6
1738510150000|2025-02-02 15:29:10|70.76|70.16|70.8|70.2|70.8|70.2|70.75|70.15|4
1738510160000|2025-02-02 15:29:20|70.82|70.22|70.81|70.21|70.82|70.22|70.81|70.21|2
1738510170000|2025-02-02 15:29:30|70.82|70.22|70.8|70.2|70.83|70.23|70.8|70.2|5
1738510180000|2025-02-02 15:29:40|70.76|70.16|70.73|70.13|70.76|70.16|70.73|70.13|4
1738510200000|2025-02-02 15:30:00|70.71|70.11|70.72|70.12|70.73|70.13|70.71|70.11|4
1738510210000|2025-02-02 15:30:10|70.73|70.13|70.72|70.12|70.73|70.13|70.72|70.12|4
1738510220000|2025-02-02 15:30:20|70.74|70.14|70.79|70.19|70.82|70.22|70.73|70.13|17
1738510230000|2025-02-02 15:30:30|70.8|70.2|70.74|70.14|70.8|70.2|70.74|70.14|5
1738510240000|2025-02-02 15:30:40|70.7|70.1|70.64|70.04|70.72|70.12|70.64|70.04|6
1738510250000|2025-02-02 15:30:50|70.63|70.03|70.63|70.03|70.65|70.05|70.63|70.03|4
1738510260000|2025-02-02 15:31:00|70.61|70.01|70.55|69.95|70.62|70.02|70.54|69.94|12
1738510270000|2025-02-02 15:31:10|70.53|69.93|70.61|70.01|70.61|70.01|70.53|69.93|14
1738510280000|2025-02-02 15:31:20|70.63|70.03|70.62|70.02|70.64|70.04|70.59|69.99|8
1738510290000|2025-02-02 15:31:30|70.65|70.05|70.72|70.12|70.73|70.13|70.65|70.05|14
1738510300000|2025-02-02 15:31:40|70.73|70.13|70.78|70.18|70.78|70.18|70.73|70.13|5
1738510310000|2025-02-02 15:31:50|70.74|70.14|70.63|70.03|70.74|70.14|70.63|70.03|11
1738510320000|2025-02-02 15:32:00|70.62|70.02|70.6|70|70.64|70.04|70.58|69.98|8
1738510330000|2025-02-02 15:32:10|70.59|69.99|70.63|70.03|70.64|70.04|70.54|69.94|14
1738510340000|2025-02-02 15:32:20|70.62|70.02|70.7|70.1|70.71|70.11|70.62|70.02|12
1738510350000|2025-02-02 15:32:30|70.71|70.11|70.64|70.04|70.72|70.12|70.64|70.04|14
1738510360000|2025-02-02 15:32:40|70.63|70.03|70.63|70.03|70.65|70.05|70.62|70.02|9
1738510370000|2025-02-02 15:32:50|70.67|70.07|70.61|70.01|70.67|70.07|70.61|70.01|11
1738510390000|2025-02-02 15:33:10|70.8|70.2|70.87|70.27|70.87|70.27|70.8|70.2|13
1738510400000|2025-02-02 15:33:20|70.86|70.26|70.84|70.24|70.88|70.28|70.83|70.23|10
1738510410000|2025-02-02 15:33:30|70.82|70.22|70.87|70.27|70.87|70.27|70.8|70.2|6
1738510420000|2025-02-02 15:33:40|70.84|70.24|70.79|70.19|70.84|70.24|70.78|70.18|9
1738510430000|2025-02-02 15:33:50|70.78|70.18|70.79|70.19|70.79|70.19|70.77|70.17|4
1738510440000|2025-02-02 15:34:00|70.74|70.14|70.88|70.28|70.88|70.28|70.73|70.13|12
1738510450000|2025-02-02 15:34:10|70.87|70.27|70.88|70.28|70.9|70.3|70.85|70.25|10
1738510460000|2025-02-02 15:34:20|70.87|70.27|70.89|70.29|70.89|70.29|70.83|70.23|10
1738510470000|2025-02-02 15:34:30|70.9|70.3|70.87|70.27|70.9|70.3|70.82|70.22|9
1738510480000|2025-02-02 15:34:40|70.88|70.28|70.97|70.37|70.97|70.37|70.88|70.28|10
1738510490000|2025-02-02 15:34:50|70.98|70.38|70.97|70.37|70.98|70.38|70.96|70.36|5
1738510500000|2025-02-02 15:35:00|70.95|70.35|70.89|70.29|70.95|70.35|70.89|70.29|9
1738510510000|2025-02-02 15:35:10|70.9|70.3|70.99|70.39|71|70.4|70.89|70.29|13
1738510520000|2025-02-02 15:35:20|71|70.4|71.01|70.41|71.02|70.42|70.99|70.39|10
1738510530000|2025-02-02 15:35:30|71.02|70.42|71.01|70.41|71.03|70.43|71.01|70.41|5
1738510540000|2025-02-02 15:35:40|71.02|70.42|71.02|70.42|71.03|70.43|71.02|70.42|3
1738510550000|2025-02-02 15:35:50|71.03|70.43|71.04|70.44|71.05|70.45|70.95|70.35|15
1738510560000|2025-02-02 15:36:00|71.03|70.43|71.06|70.46|71.07|70.47|71.02|70.42|12
1738510570000|2025-02-02 15:36:10|71.07|70.47|71.01|70.41|71.07|70.47|71.01|70.41|6
1738510580000|2025-02-02 15:36:20|71|70.4|71.07|70.47|71.07|70.47|70.99|70.39|8
1738510590000|2025-02-02 15:36:30|71.08|70.48|71.17|70.57|71.17|70.57|71.07|70.47|14
1738510600000|2025-02-02 15:36:40|71.16|70.56|71.17|70.57|71.17|70.57|71.13|70.53|5
1738510610000|2025-02-02 15:36:50|71.19|70.59|71.17|70.57|71.19|70.59|71.17|70.57|3
1738510620000|2025-02-02 15:37:00|71.12|70.52|71.17|70.57|71.17|70.57|71.12|70.52|5
1738510630000|2025-02-02 15:37:10|71.16|70.56|71.13|70.53|71.16|70.56|71.12|70.52|13
1738510640000|2025-02-02 15:37:20|71.14|70.54|71.12|70.52|71.19|70.59|71.12|70.52|7
1738510650000|2025-02-02 15:37:30|71.14|70.54|71.12|70.52|71.15|70.55|71.12|70.52|4
1738510660000|2025-02-02 15:37:40|71.1|70.5|71.08|70.48|71.1|70.5|71.08|70.48|2
1738510670000|2025-02-02 15:37:50|71.09|70.49|71.1|70.5|71.1|70.5|71.09|70.49|2
1738510680000|2025-02-02 15:38:00|71.09|70.49|71.1|70.5|71.11|70.51|71.03|70.43|15
1738510690000|2025-02-02 15:38:10|71.11|70.51|71.1|70.5|71.11|70.51|71.09|70.49|7
1738510700000|2025-02-02 15:38:20|71.09|70.49|71.12|70.52|71.16|70.56|71.09|70.49|7
1738510710000|2025-02-02 15:38:30|71.18|70.58|71.18|70.58|71.18|70.58|71.17|70.57|3
1738510720000|2025-02-02 15:38:40|71.17|70.57|71.17|70.57|71.17|70.57|71.17|70.57|1
1738510730000|2025-02-02 15:38:50|71.15|70.55|71.12|70.52|71.16|70.56|71.12|70.52|12
1738510740000|2025-02-02 15:39:00|71.13|70.53|71.16|70.56|71.16|70.56|71.13|70.53|8
1738510750000|2025-02-02 15:39:10|71.14|70.54|71.1|70.5|71.16|70.56|71.1|70.5|10
1738510760000|2025-02-02 15:39:20|71.11|70.51|71.11|70.51|71.12|70.52|71.11|70.51|3
1738510770000|2025-02-02 15:39:30|71.1|70.5|71.1|70.5|71.1|70.5|71.1|70.5|1
1738510780000|2025-02-02 15:39:40|71.09|70.49|71.1|70.5|71.1|70.5|71.09|70.49|2
1738510800000|2025-02-02 15:40:00|71.09|70.49|71|70.4|71.09|70.49|71|70.4|13
1738510810000|2025-02-02 15:40:10|71.01|70.41|70.99|70.39|71.01|70.41|70.99|70.39|3
1738510820000|2025-02-02 15:40:20|71.01|70.41|71.01|70.41|71.01|70.41|71|70.4|5
1738510830000|2025-02-02 15:40:30|71.05|70.45|71.01|70.41|71.06|70.46|71|70.4|7
1738510840000|2025-02-02 15:40:40|71|70.4|71.01|70.41|71.01|70.41|70.99|70.39|7
1738510850000|2025-02-02 15:40:50|71|70.4|71.04|70.44|71.04|70.44|71|70.4|3
1738510860000|2025-02-02 15:41:00|71.05|70.45|71.08|70.48|71.11|70.51|71.05|70.45|10
1738510870000|2025-02-02 15:41:10|71.1|70.5|71.08|70.48|71.1|70.5|71.08|70.48|5
1738510880000|2025-02-02 15:41:20|71.09|70.49|71.07|70.47|71.17|70.57|71.04|70.44|14
1738510890000|2025-02-02 15:41:30|71.08|70.48|71.08|70.48|71.1|70.5|71.07|70.47|6
1738510900000|2025-02-02 15:41:40|71.1|70.5|71.08|70.48|71.1|70.5|71.08|70.48|7
1738510910000|2025-02-02 15:41:50|71.1|70.5|71.07|70.47|71.1|70.5|71.07|70.47|10
1738510920000|2025-02-02 15:42:00|71.06|70.46|70.99|70.39|71.06|70.46|70.96|70.36|12
1738510930000|2025-02-02 15:42:10|71.01|70.41|71.05|70.45|71.05|70.45|71.01|70.41|4
1738510950000|2025-02-02 15:42:30|71.06|70.46|71.08|70.48|71.08|70.48|71.06|70.46|3
1738510960000|2025-02-02 15:42:40|71.1|70.5|71.08|70.48|71.1|70.5|71.08|70.48|5
1738510970000|2025-02-02 15:42:50|71.1|70.5|71.1|70.5|71.15|70.55|71.09|70.49|9
1738510980000|2025-02-02 15:43:00|71.07|70.47|71.13|70.53|71.13|70.53|71.07|70.47|5
1738510990000|2025-02-02 15:43:10|71.14|70.54|71.16|70.56|71.16|70.56|71.14|70.54|9
1738511000000|2025-02-02 15:43:20|71.17|70.57|71.17|70.57|71.17|70.57|71.15|70.55|3
1738511020000|2025-02-02 15:43:40|71.14|70.54|71.12|70.52|71.14|70.54|71.12|70.52|3
1738511030000|2025-02-02 15:43:50|71.13|70.53|71.14|70.54|71.16|70.56|71.12|70.52|5
1738511040000|2025-02-02 15:44:00|71.13|70.53|71.12|70.52|71.14|70.54|71.12|70.52|8
1738511050000|2025-02-02 15:44:10|71.14|70.54|71.13|70.53|71.14|70.54|71.12|70.52|4
1738511070000|2025-02-02 15:44:30|71.12|70.52|71.03|70.43|71.13|70.53|71.03|70.43|12
1738511080000|2025-02-02 15:44:40|71.02|70.42|71|70.4|71.02|70.42|70.93|70.33|6
1738511090000|2025-02-02 15:44:50|71.01|70.41|70.94|70.34|71.01|70.41|70.94|70.34|9
1738511100000|2025-02-02 15:45:00|70.93|70.33|70.92|70.32|70.93|70.33|70.87|70.27|8
1738511110000|2025-02-02 15:45:10|70.93|70.33|70.93|70.33|70.94|70.34|70.89|70.29|10
1738511120000|2025-02-02 15:45:20|70.92|70.32|70.92|70.32|70.92|70.32|70.92|70.32|1
1738511140000|2025-02-02 15:45:40|70.9|70.3|70.92|70.32|70.92|70.32|70.9|70.3|5
1738511150000|2025-02-02 15:45:50|70.94|70.34|70.94|70.34|70.94|70.34|70.94|70.34|1
1738511160000|2025-02-02 15:46:00|70.93|70.33|70.93|70.33|70.93|70.33|70.9|70.3|7
1738511170000|2025-02-02 15:46:10|70.94|70.34|70.91|70.31|70.94|70.34|70.91|70.31|4
1738511180000|2025-02-02 15:46:20|70.92|70.32|70.98|70.38|70.98|70.38|70.91|70.31|8
1738511190000|2025-02-02 15:46:30|70.97|70.37|71.03|70.43|71.03|70.43|70.95|70.35|7
1738511200000|2025-02-02 15:46:40|71.07|70.47|71.08|70.48|71.08|70.48|71.06|70.46|4
1738511210000|2025-02-02 15:46:50|71.09|70.49|71.1|70.5|71.1|70.5|71.09|70.49|2
1738511220000|2025-02-02 15:47:00|71.11|70.51|71.15|70.55|71.15|70.55|71.11|70.51|7
1738511230000|2025-02-02 15:47:10|71.14|70.54|71.18|70.58|71.18|70.58|71.14|70.54|4
1738511240000|2025-02-02 15:47:20|71.19|70.59|71.2|70.6|71.2|70.6|71.19|70.59|2
1738511250000|2025-02-02 15:47:30|71.19|70.59|71.19|70.59|71.19|70.59|71.19|70.59|1
1738511270000|2025-02-02 15:47:50|71.2|70.6|71.2|70.6|71.2|70.6|71.2|70.6|1
1738511280000|2025-02-02 15:48:00|71.19|70.59|71.19|70.59|71.2|70.6|71.18|70.58|5
1738511290000|2025-02-02 15:48:10|71.2|70.6|71.2|70.6|71.21|70.61|71.19|70.59|7
1738511310000|2025-02-02 15:48:30|71.19|70.59|71.18|70.58|71.21|70.61|71.18|70.58|5
1738511340000|2025-02-02 15:49:00|71.17|70.57|71.14|70.54|71.17|70.57|71.14|70.54|4
1738511350000|2025-02-02 15:49:10|71.16|70.56|71.18|70.58|71.18|70.58|71.16|70.56|3
1738511380000|2025-02-02 15:49:40|71.19|70.59|71.19|70.59|71.2|70.6|71.18|70.58|6
1738511390000|2025-02-02 15:49:50|71.18|70.58|71.19|70.59|71.19|70.59|71.18|70.58|2
1738511400000|2025-02-02 15:50:00|71.2|70.6|71.18|70.58|71.2|70.6|71.16|70.56|6
1738511410000|2025-02-02 15:50:10|71.17|70.57|71.19|70.59|71.19|70.59|71.17|70.57|2
1738511430000|2025-02-02 15:50:30|71.18|70.58|71.19|70.59|71.19|70.59|71.18|70.58|2
1738511440000|2025-02-02 15:50:40|71.18|70.58|71.2|70.6|71.2|70.6|71.18|70.58|4
1738511450000|2025-02-02 15:50:50|71.21|70.61|71.22|70.62|71.26|70.66|71.2|70.6|9
1738511460000|2025-02-02 15:51:00|71.21|70.61|71.22|70.62|71.22|70.62|71.21|70.61|2
1738511470000|2025-02-02 15:51:10|71.25|70.65|71.26|70.66|71.28|70.68|71.25|70.65|8
1738511480000|2025-02-02 15:51:20|71.27|70.67|71.25|70.65|71.28|70.68|71.25|70.65|6
1738511490000|2025-02-02 15:51:30|71.23|70.63|71.27|70.67|71.27|70.67|71.23|70.63|7
1738511500000|2025-02-02 15:51:40|71.28|70.68|71.28|70.68|71.28|70.68|71.28|70.68|1
1738511510000|2025-02-02 15:51:50|71.27|70.67|71.31|70.71|71.31|70.71|71.27|70.67|4
1738511530000|2025-02-02 15:52:10|71.34|70.74|71.34|70.74|71.35|70.75|71.34|70.74|3
1738511540000|2025-02-02 15:52:20|71.35|70.75|71.36|70.76|71.36|70.76|71.34|70.74|6
1738511550000|2025-02-02 15:52:30|71.37|70.77|71.37|70.77|71.37|70.77|71.36|70.76|3
1738511560000|2025-02-02 15:52:40|71.36|70.76|71.32|70.72|71.36|70.76|71.32|70.72|2
1738511570000|2025-02-02 15:52:50|71.33|70.73|71.33|70.73|71.33|70.73|71.32|70.72|5
1738511580000|2025-02-02 15:53:00|71.35|70.75|71.36|70.76|71.36|70.76|71.34|70.74|3
1738511600000|2025-02-02 15:53:20|71.37|70.77|71.37|70.77|71.37|70.77|71.37|70.77|1
1738511610000|2025-02-02 15:53:30|71.38|70.78|71.38|70.78|71.38|70.78|71.38|70.78|1
1738511620000|2025-02-02 15:53:40|71.39|70.79|71.39|70.79|71.39|70.79|71.39|70.79|1
1738511630000|2025-02-02 15:53:50|71.4|70.8|71.41|70.81|71.41|70.81|71.4|70.8|4
1738511640000|2025-02-02 15:54:00|71.4|70.8|71.4|70.8|71.4|70.8|71.4|70.8|1
1738511650000|2025-02-02 15:54:10|71.39|70.79|71.37|70.77|71.39|70.79|71.35|70.75|4
1738511660000|2025-02-02 15:54:20|71.38|70.78|71.37|70.77|71.38|70.78|71.37|70.77|2
1738511670000|2025-02-02 15:54:30|71.35|70.75|71.33|70.73|71.35|70.75|71.33|70.73|2
1738511680000|2025-02-02 15:54:40|71.31|70.71|71.32|70.72|71.32|70.72|71.3|70.7|8
1738511690000|2025-02-02 15:54:50|71.35|70.75|71.35|70.75|71.35|70.75|71.35|70.75|1
1738511700000|2025-02-02 15:55:00|71.34|70.74|71.36|70.76|71.36|70.76|71.34|70.74|5
1738511730000|2025-02-02 15:55:30|71.38|70.78|71.39|70.79|71.39|70.79|71.38|70.78|2
1738511740000|2025-02-02 15:55:40|71.37|70.77|71.31|70.71|71.37|70.77|71.31|70.71|4
1738511750000|2025-02-02 15:55:50|71.3|70.7|71.35|70.75|71.35|70.75|71.3|70.7|4
1738511760000|2025-02-02 15:56:00|71.36|70.76|71.36|70.76|71.36|70.76|71.36|70.76|1
1738511770000|2025-02-02 15:56:10|71.35|70.75|71.37|70.77|71.37|70.77|71.35|70.75|3
1738511780000|2025-02-02 15:56:20|71.38|70.78|71.37|70.77|71.38|70.78|71.37|70.77|2
1738511790000|2025-02-02 15:56:30|71.38|70.78|71.39|70.79|71.39|70.79|71.38|70.78|2
1738511800000|2025-02-02 15:56:40|71.38|70.78|71.35|70.75|71.38|70.78|71.35|70.75|3
1738511810000|2025-02-02 15:56:50|71.36|70.76|71.37|70.77|71.37|70.77|71.35|70.75|4
1738511820000|2025-02-02 15:57:00|71.36|70.76|71.33|70.73|71.37|70.77|71.33|70.73|6
1738511830000|2025-02-02 15:57:10|71.34|70.74|71.3|70.7|71.34|70.74|71.29|70.69|9
1738511840000|2025-02-02 15:57:20|71.31|70.71|71.3|70.7|71.31|70.71|71.3|70.7|4
1738511850000|2025-02-02 15:57:30|71.31|70.71|71.27|70.67|71.31|70.71|71.27|70.67|3
1738511860000|2025-02-02 15:57:40|71.28|70.68|71.28|70.68|71.28|70.68|71.28|70.68|1
1738511870000|2025-02-02 15:57:50|71.29|70.69|71.27|70.67|71.29|70.69|71.27|70.67|4
1738511880000|2025-02-02 15:58:00|71.26|70.66|71.26|70.66|71.27|70.67|71.2|70.6|14
1738511890000|2025-02-02 15:58:10|71.27|70.67|71.28|70.68|71.28|70.68|71.27|70.67|4
1738511920000|2025-02-02 15:58:40|71.29|70.69|71.3|70.7|71.3|70.7|71.29|70.69|2
1738511930000|2025-02-02 15:58:50|71.31|70.71|71.28|70.68|71.31|70.71|71.27|70.67|3
1738511950000|2025-02-02 15:59:10|71.25|70.65|71.21|70.61|71.25|70.65|71.2|70.6|5
1738511960000|2025-02-02 15:59:20|71.2|70.6|71.2|70.6|71.21|70.61|71.2|70.6|5
1738511970000|2025-02-02 15:59:30|71.22|70.62|71.26|70.66|71.26|70.66|71.21|70.61|7
1738511980000|2025-02-02 15:59:40|71.24|70.64|71.27|70.67|71.27|70.67|71.23|70.63|5
1738512000000|2025-02-02 16:00:00|71.25|70.65|71.27|70.67|71.28|70.68|71.25|70.65|6
1738512010000|2025-02-02 16:00:10|71.26|70.66|71.25|70.65|71.26|70.66|71.21|70.61|7
1738512020000|2025-02-02 16:00:20|71.21|70.61|71.2|70.6|71.21|70.61|71.2|70.6|2
1738512030000|2025-02-02 16:00:30|71.19|70.59|71.18|70.58|71.2|70.6|71.18|70.58|7
1738512040000|2025-02-02 16:00:40|71.17|70.57|71.11|70.51|71.17|70.57|71.11|70.51|5
1738512050000|2025-02-02 16:00:50|71.1|70.5|71.16|70.56|71.16|70.56|71.1|70.5|7
1738512060000|2025-02-02 16:01:00|71.15|70.55|71.09|70.49|71.15|70.55|71.09|70.49|9
1738512070000|2025-02-02 16:01:10|71.08|70.48|71.07|70.47|71.08|70.48|71.07|70.47|2
1738512080000|2025-02-02 16:01:20|71.08|70.48|71.08|70.48|71.09|70.49|71.08|70.48|3
1738512090000|2025-02-02 16:01:30|71.07|70.47|71.07|70.47|71.09|70.49|71.07|70.47|5
1738512100000|2025-02-02 16:01:40|71.06|70.46|71.01|70.41|71.07|70.47|71.01|70.41|5
1738512120000|2025-02-02 16:02:00|71|70.4|71|70.4|71.01|70.41|71|70.4|3
1738512130000|2025-02-02 16:02:10|70.99|70.39|70.98|70.38|70.99|70.39|70.98|70.38|2
1738512140000|2025-02-02 16:02:20|70.97|70.37|70.89|70.29|70.97|70.37|70.89|70.29|7
1738512150000|2025-02-02 16:02:30|70.88|70.28|70.9|70.3|70.97|70.37|70.88|70.28|11
1738512160000|2025-02-02 16:02:40|70.89|70.29|70.87|70.27|70.9|70.3|70.87|70.27|9
1738512170000|2025-02-02 16:02:50|70.82|70.22|70.81|70.21|70.83|70.23|70.78|70.18|4
1738512180000|2025-02-02 16:03:00|70.86|70.26|70.85|70.25|70.87|70.27|70.81|70.21|10
1738512190000|2025-02-02 16:03:10|70.82|70.22|70.81|70.21|70.82|70.22|70.81|70.21|2
1738512200000|2025-02-02 16:03:20|70.82|70.22|70.78|70.18|70.82|70.22|70.78|70.18|6
1738512210000|2025-02-02 16:03:30|70.79|70.19|70.78|70.18|70.79|70.19|70.78|70.18|2
1738512220000|2025-02-02 16:03:40|70.73|70.13|70.72|70.12|70.73|70.13|70.71|70.11|4
1738512230000|2025-02-02 16:03:50|70.71|70.11|70.73|70.13|70.76|70.16|70.71|70.11|8
1738512240000|2025-02-02 16:04:00|70.72|70.12|70.76|70.16|70.77|70.17|70.72|70.12|8
1738512250000|2025-02-02 16:04:10|70.73|70.13|70.71|70.11|70.73|70.13|70.71|70.11|5
1738512260000|2025-02-02 16:04:20|70.72|70.12|70.75|70.15|70.75|70.15|70.7|70.1|9
1738512270000|2025-02-02 16:04:30|70.76|70.16|70.78|70.18|70.79|70.19|70.76|70.16|4
1738512280000|2025-02-02 16:04:40|70.77|70.17|70.79|70.19|70.8|70.2|70.77|70.17|6
1738512290000|2025-02-02 16:04:50|70.78|70.18|70.77|70.17|70.78|70.18|70.72|70.12|6
1738512300000|2025-02-02 16:05:00|70.76|70.16|70.78|70.18|70.79|70.19|70.76|70.16|5
1738512320000|2025-02-02 16:05:20|70.8|70.2|70.8|70.2|70.81|70.21|70.8|70.2|3
1738512330000|2025-02-02 16:05:30|70.79|70.19|70.8|70.2|70.85|70.25|70.79|70.19|17
1738512340000|2025-02-02 16:05:40|70.83|70.23|70.85|70.25|70.85|70.25|70.83|70.23|4
1738512350000|2025-02-02 16:05:50|70.84|70.24|70.8|70.2|70.84|70.24|70.8|70.2|4
1738512360000|2025-02-02 16:06:00|70.79|70.19|70.85|70.25|70.85|70.25|70.78|70.18|7
1738512370000|2025-02-02 16:06:10|70.87|70.27|70.87|70.27|70.89|70.29|70.86|70.26|4
1738512380000|2025-02-02 16:06:20|70.86|70.26|70.79|70.19|70.86|70.26|70.78|70.18|9
1738512390000|2025-02-02 16:06:30|70.8|70.2|70.8|70.2|70.81|70.21|70.8|70.2|5
1738512400000|2025-02-02 16:06:40|70.81|70.21|70.85|70.25|70.86|70.26|70.8|70.2|5
1738512410000|2025-02-02 16:06:50|70.81|70.21|70.79|70.19|70.81|70.21|70.79|70.19|3
1738512420000|2025-02-02 16:07:00|70.8|70.2|70.82|70.22|70.84|70.24|70.78|70.18|10
1738512430000|2025-02-02 16:07:10|70.83|70.23|70.84|70.24|70.85|70.25|70.8|70.2|8
1738512440000|2025-02-02 16:07:20|70.83|70.23|70.81|70.21|70.85|70.25|70.8|70.2|10
1738512450000|2025-02-02 16:07:30|70.8|70.2|70.83|70.23|70.84|70.24|70.8|70.2|4
1738512460000|2025-02-02 16:07:40|70.84|70.24|70.84|70.24|70.84|70.24|70.84|70.24|1
1738512470000|2025-02-02 16:07:50|70.85|70.25|70.88|70.28|70.88|70.28|70.85|70.25|3
1738512480000|2025-02-02 16:08:00|70.89|70.29|70.95|70.35|70.96|70.36|70.88|70.28|9
1738512490000|2025-02-02 16:08:10|70.93|70.33|70.94|70.34|70.95|70.35|70.93|70.33|3
1738512510000|2025-02-02 16:08:30|70.93|70.33|70.94|70.34|70.94|70.34|70.93|70.33|2
1738512520000|2025-02-02 16:08:40|70.93|70.33|70.89|70.29|70.93|70.33|70.89|70.29|5
1738512530000|2025-02-02 16:08:50|70.86|70.26|70.86|70.26|70.87|70.27|70.86|70.26|3
1738512540000|2025-02-02 16:09:00|70.84|70.24|70.8|70.2|70.84|70.24|70.79|70.19|6
1738512550000|2025-02-02 16:09:10|70.79|70.19|70.79|70.19|70.8|70.2|70.79|70.19|3
1738512560000|2025-02-02 16:09:20|70.78|70.18|70.78|70.18|70.78|70.18|70.77|70.17|3
1738512570000|2025-02-02 16:09:30|70.77|70.17|70.77|70.17|70.77|70.17|70.72|70.12|6
1738512580000|2025-02-02 16:09:40|70.76|70.16|70.77|70.17|70.8|70.2|70.76|70.16|8
1738512590000|2025-02-02 16:09:50|70.76|70.16|70.75|70.15|70.76|70.16|70.75|70.15|2
1738512600000|2025-02-02 16:10:00|70.74|70.14|70.7|70.1|70.74|70.14|70.7|70.1|3
1738512610000|2025-02-02 16:10:10|70.77|70.17|70.72|70.12|70.77|70.17|70.7|70.1|7
1738512620000|2025-02-02 16:10:20|70.71|70.11|70.69|70.09|70.72|70.12|70.69|70.09|7
1738512630000|2025-02-02 16:10:30|70.72|70.12|70.71|70.11|70.72|70.12|70.68|70.08|10
1738512640000|2025-02-02 16:10:40|70.7|70.1|70.77|70.17|70.77|70.17|70.69|70.09|10
1738512650000|2025-02-02 16:10:50|70.76|70.16|70.76|70.16|70.77|70.17|70.72|70.12|7
1738512660000|2025-02-02 16:11:00|70.75|70.15|70.74|70.14|70.75|70.15|70.71|70.11|8
1738512670000|2025-02-02 16:11:10|70.69|70.09|70.66|70.06|70.7|70.1|70.66|70.06|4
1738512680000|2025-02-02 16:11:20|70.65|70.05|70.65|70.05|70.65|70.05|70.65|70.05|1
1738512690000|2025-02-02 16:11:30|70.64|70.04|70.55|69.95|70.64|70.04|70.55|69.95|4
1738512700000|2025-02-02 16:11:40|70.56|69.96|70.55|69.95|70.56|69.96|70.55|69.95|2
1738512710000|2025-02-02 16:11:50|70.56|69.96|70.56|69.96|70.56|69.96|70.56|69.96|1
1738512720000|2025-02-02 16:12:00|70.53|69.93|70.58|69.98|70.58|69.98|70.53|69.93|5
1738512730000|2025-02-02 16:12:10|70.57|69.97|70.58|69.98|70.58|69.98|70.56|69.96|5
1738512740000|2025-02-02 16:12:20|70.57|69.97|70.59|69.99|70.59|69.99|70.55|69.95|4
1738512750000|2025-02-02 16:12:30|70.6|70|70.57|69.97|70.6|70|70.57|69.97|9
1738512760000|2025-02-02 16:12:40|70.58|69.98|70.65|70.05|70.65|70.05|70.58|69.98|3
1738512770000|2025-02-02 16:12:50|70.66|70.06|70.6|70|70.66|70.06|70.59|69.99|8
1738512780000|2025-02-02 16:13:00|70.61|70.01|70.66|70.06|70.66|70.06|70.61|70.01|8
1738512790000|2025-02-02 16:13:10|70.65|70.05|70.6|70|70.65|70.05|70.6|70|3
1738512800000|2025-02-02 16:13:20|70.59|69.99|70.57|69.97|70.59|69.99|70.56|69.96|4
1738512810000|2025-02-02 16:13:30|70.56|69.96|70.57|69.97|70.57|69.97|70.55|69.95|4
1738512820000|2025-02-02 16:13:40|70.55|69.95|70.5|69.9|70.55|69.95|70.5|69.9|12
1738512830000|2025-02-02 16:13:50|70.49|69.89|70.5|69.9|70.51|69.91|70.47|69.87|15
1738512840000|2025-02-02 16:14:00|70.51|69.91|70.51|69.91|70.56|69.96|70.51|69.91|8
1738512850000|2025-02-02 16:14:10|70.5|69.9|70.5|69.9|70.5|69.9|70.5|69.9|1
1738512870000|2025-02-02 16:14:30|70.56|69.96|70.53|69.93|70.58|69.98|70.53|69.93|6
1738512880000|2025-02-02 16:14:40|70.52|69.92|70.52|69.92|70.53|69.93|70.52|69.92|5
1738512890000|2025-02-02 16:14:50|70.51|69.91|70.52|69.92|70.52|69.92|70.51|69.91|2
1738512900000|2025-02-02 16:15:00|70.58|69.98|70.57|69.97|70.58|69.98|70.52|69.92|15
1738512910000|2025-02-02 16:15:10|70.58|69.98|70.56|69.96|70.58|69.98|70.56|69.96|3
1738512920000|2025-02-02 16:15:20|70.57|69.97|70.67|70.07|70.68|70.08|70.57|69.97|8
1738512930000|2025-02-02 16:15:30|70.69|70.09|70.67|70.07|70.71|70.11|70.67|70.07|5
1738512940000|2025-02-02 16:15:40|70.7|70.1|70.55|69.95|70.7|70.1|70.55|69.95|10
1738512950000|2025-02-02 16:15:50|70.51|69.91|70.49|69.89|70.51|69.91|70.49|69.89|3
1738512960000|2025-02-02 16:16:00|70.5|69.9|70.5|69.9|70.51|69.91|70.5|69.9|3
1738512970000|2025-02-02 16:16:10|70.51|69.91|70.43|69.83|70.51|69.91|70.41|69.81|12
1738512980000|2025-02-02 16:16:20|70.41|69.81|70.41|69.81|70.42|69.82|70.41|69.81|7
1738512990000|2025-02-02 16:16:30|70.4|69.8|70.41|69.81|70.42|69.82|70.38|69.78|13
1738513000000|2025-02-02 16:16:40|70.42|69.82|70.45|69.85|70.46|69.86|70.4|69.8|15
1738513010000|2025-02-02 16:16:50|70.44|69.84|70.47|69.87|70.47|69.87|70.44|69.84|3
1738513020000|2025-02-02 16:17:00|70.46|69.86|70.45|69.85|70.46|69.86|70.4|69.8|15
1738513030000|2025-02-02 16:17:10|70.46|69.86|70.6|70|70.6|70|70.46|69.86|9
1738513040000|2025-02-02 16:17:20|70.61|70.01|70.68|70.08|70.75|70.15|70.61|70.01|17
1738513050000|2025-02-02 16:17:30|70.69|70.09|70.64|70.04|70.69|70.09|70.64|70.04|7
1738513060000|2025-02-02 16:17:40|70.65|70.05|70.67|70.07|70.68|70.08|70.64|70.04|10
1738513070000|2025-02-02 16:17:50|70.66|70.06|70.69|70.09|70.69|70.09|70.64|70.04|9
1738513080000|2025-02-02 16:18:00|70.68|70.08|70.66|70.06|70.69|70.09|70.66|70.06|5
1738513090000|2025-02-02 16:18:10|70.58|69.98|70.66|70.06|70.66|70.06|70.56|69.96|20
1738513100000|2025-02-02 16:18:20|70.64|70.04|70.57|69.97|70.64|70.04|70.57|69.97|7
1738513110000|2025-02-02 16:18:30|70.59|69.99|70.56|69.96|70.64|70.04|70.54|69.94|12
1738513120000|2025-02-02 16:18:40|70.57|69.97|70.67|70.07|70.69|70.09|70.57|69.97|13
1738513130000|2025-02-02 16:18:50|70.69|70.09|70.58|69.98|70.69|70.09|70.58|69.98|9
1738513140000|2025-02-02 16:19:00|70.57|69.97|70.6|70|70.63|70.03|70.56|69.96|8
1738513150000|2025-02-02 16:19:10|70.59|69.99|70.64|70.04|70.64|70.04|70.55|69.95|9
1738513160000|2025-02-02 16:19:20|70.65|70.05|70.66|70.06|70.67|70.07|70.64|70.04|6
1738513170000|2025-02-02 16:19:30|70.67|70.07|70.67|70.07|70.68|70.08|70.65|70.05|7
1738513180000|2025-02-02 16:19:40|70.66|70.06|70.71|70.11|70.72|70.12|70.66|70.06|7
1738513200000|2025-02-02 16:20:00|70.7|70.1|70.7|70.1|70.7|70.1|70.66|70.06|7
1738513210000|2025-02-02 16:20:10|70.69|70.09|70.68|70.08|70.69|70.09|70.67|70.07|6
1738513220000|2025-02-02 16:20:20|70.69|70.09|70.72|70.12|70.72|70.12|70.67|70.07|6
1738513230000|2025-02-02 16:20:30|70.7|70.1|70.67|70.07|70.7|70.1|70.66|70.06|10
1738513240000|2025-02-02 16:20:40|70.69|70.09|70.72|70.12|70.72|70.12|70.69|70.09|8
1738513250000|2025-02-02 16:20:50|70.74|70.14|70.75|70.15|70.75|70.15|70.74|70.14|2
1738513260000|2025-02-02 16:21:00|70.71|70.11|70.78|70.18|70.78|70.18|70.71|70.11|13
1738513270000|2025-02-02 16:21:10|70.79|70.19|70.76|70.16|70.79|70.19|70.72|70.12|9
1738513280000|2025-02-02 16:21:20|70.77|70.17|70.77|70.17|70.77|70.17|70.75|70.15|6
1738513290000|2025-02-02 16:21:30|70.78|70.18|70.78|70.18|70.78|70.18|70.78|70.18|1
1738513300000|2025-02-02 16:21:40|70.77|70.17|70.66|70.06|70.77|70.17|70.66|70.06|7
1738513310000|2025-02-02 16:21:50|70.67|70.07|70.7|70.1|70.73|70.13|70.67|70.07|9
1738513320000|2025-02-02 16:22:00|70.73|70.13|70.79|70.19|70.81|70.21|70.72|70.12|9
1738513330000|2025-02-02 16:22:10|70.81|70.21|70.75|70.15|70.81|70.21|70.75|70.15|7
1738513340000|2025-02-02 16:22:20|70.76|70.16|70.72|70.12|70.78|70.18|70.72|70.12|7
1738513350000|2025-02-02 16:22:30|70.71|70.11|70.68|70.08|70.73|70.13|70.67|70.07|8
1738513360000|2025-02-02 16:22:40|70.69|70.09|70.76|70.16|70.76|70.16|70.69|70.09|10
1738513370000|2025-02-02 16:22:50|70.77|70.17|70.75|70.15|70.81|70.21|70.75|70.15|9
1738513380000|2025-02-02 16:23:00|70.74|70.14|70.73|70.13|70.74|70.14|70.71|70.11|9
1738513390000|2025-02-02 16:23:10|70.74|70.14|70.8|70.2|70.8|70.2|70.74|70.14|7
1738513400000|2025-02-02 16:23:20|70.81|70.21|70.68|70.08|70.81|70.21|70.68|70.08|14
1738513410000|2025-02-02 16:23:30|70.67|70.07|70.66|70.06|70.74|70.14|70.66|70.06|13
1738513420000|2025-02-02 16:23:40|70.69|70.09|70.64|70.04|70.69|70.09|70.64|70.04|7
1738513430000|2025-02-02 16:23:50|70.65|70.05|70.53|69.93|70.65|70.05|70.52|69.92|7
1738513440000|2025-02-02 16:24:00|70.55|69.95|70.56|69.96|70.56|69.96|70.52|69.92|8
1738513450000|2025-02-02 16:24:10|70.57|69.97|70.52|69.92|70.58|69.98|70.49|69.89|10
1738513460000|2025-02-02 16:24:20|70.51|69.91|70.5|69.9|70.51|69.91|70.5|69.9|4
1738513490000|2025-02-02 16:24:50|70.47|69.87|70.44|69.84|70.47|69.87|70.44|69.84|2
1738513500000|2025-02-02 16:25:00|70.43|69.83|70.48|69.88|70.48|69.88|70.43|69.83|5
1738513510000|2025-02-02 16:25:10|70.49|69.89|70.45|69.85|70.52|69.92|70.45|69.85|6
1738513520000|2025-02-02 16:25:20|70.47|69.87|70.44|69.84|70.47|69.87|70.43|69.83|10
1738513530000|2025-02-02 16:25:30|70.47|69.87|70.46|69.86|70.47|69.87|70.44|69.84|11
1738513540000|2025-02-02 16:25:40|70.47|69.87|70.43|69.83|70.49|69.89|70.43|69.83|5
1738513550000|2025-02-02 16:25:50|70.46|69.86|70.43|69.83|70.46|69.86|70.43|69.83|6
1738513560000|2025-02-02 16:26:00|70.45|69.85|70.46|69.86|70.47|69.87|70.43|69.83|8
1738513570000|2025-02-02 16:26:10|70.47|69.87|70.48|69.88|70.48|69.88|70.47|69.87|2
1738513580000|2025-02-02 16:26:20|70.51|69.91|70.54|69.94|70.54|69.94|70.49|69.89|4
1738513590000|2025-02-02 16:26:30|70.55|69.95|70.57|69.97|70.57|69.97|70.55|69.95|5
1738513600000|2025-02-02 16:26:40|70.56|69.96|70.48|69.88|70.56|69.96|70.48|69.88|6
1738513610000|2025-02-02 16:26:50|70.47|69.87|70.41|69.81|70.47|69.87|70.41|69.81|6
1738513620000|2025-02-02 16:27:00|70.42|69.82|70.41|69.81|70.44|69.84|70.39|69.79|8
1738513630000|2025-02-02 16:27:10|70.38|69.78|70.39|69.79|70.4|69.8|70.37|69.77|7
1738513640000|2025-02-02 16:27:20|70.37|69.77|70.33|69.73|70.37|69.77|70.33|69.73|4
1738513650000|2025-02-02 16:27:30|70.34|69.74|70.33|69.73|70.34|69.74|70.33|69.73|6
1738513660000|2025-02-02 16:27:40|70.32|69.72|70.31|69.71|70.32|69.72|70.3|69.7|5
1738513680000|2025-02-02 16:28:00|70.3|69.7|70.15|69.55|70.3|69.7|70.15|69.55|6
1738513690000|2025-02-02 16:28:10|70.14|69.54|70.08|69.48|70.15|69.55|70.04|69.44|10
1738513700000|2025-02-02 16:28:20|70.09|69.49|70.09|69.49|70.11|69.51|70.04|69.44|13
1738513710000|2025-02-02 16:28:30|70.08|69.48|70.07|69.47|70.08|69.48|70.01|69.41|6
1738513720000|2025-02-02 16:28:40|70.08|69.48|70.02|69.42|70.08|69.48|69.99|69.39|10
1738513730000|2025-02-02 16:28:50|70|69.4|70|69.4|70.02|69.42|70|69.4|5
1738513750000|2025-02-02 16:29:10|69.99|69.39|69.99|69.39|70|69.4|69.99|69.39|3
1738513760000|2025-02-02 16:29:20|70|69.4|69.99|69.39|70.04|69.44|69.99|69.39|11
1738513780000|2025-02-02 16:29:40|69.98|69.38|69.93|69.33|69.98|69.38|69.93|69.33|5
1738513790000|2025-02-02 16:29:50|69.9|69.3|69.91|69.31|69.92|69.32|69.9|69.3|4
1738513800000|2025-02-02 16:30:00|69.92|69.32|69.95|69.35|69.96|69.36|69.92|69.32|4
1738513810000|2025-02-02 16:30:10|69.96|69.36|69.92|69.32|69.97|69.37|69.92|69.32|7
1738513820000|2025-02-02 16:30:20|69.93|69.33|69.93|69.33|69.93|69.33|69.92|69.32|3
1738513830000|2025-02-02 16:30:30|69.92|69.32|69.88|69.28|69.92|69.32|69.88|69.28|4
1738513840000|2025-02-02 16:30:40|69.89|69.29|69.93|69.33|69.96|69.36|69.89|69.29|12
1738513850000|2025-02-02 16:30:50|69.92|69.32|69.93|69.33|69.93|69.33|69.92|69.32|2
1738513860000|2025-02-02 16:31:00|69.92|69.32|69.92|69.32|69.92|69.32|69.92|69.32|1
1738513880000|2025-02-02 16:31:20|69.91|69.31|69.86|69.26|69.91|69.31|69.86|69.26|5
1738513890000|2025-02-02 16:31:30|69.84|69.24|69.68|69.08|69.84|69.24|69.62|69.02|13
1738513900000|2025-02-02 16:31:40|69.63|69.03|69.63|69.03|69.63|69.03|69.62|69.02|3
1738513910000|2025-02-02 16:31:50|69.62|69.02|69.61|69.01|69.62|69.02|69.61|69.01|2
1738513920000|2025-02-02 16:32:00|69.6|69|69.37|68.77|69.6|69|69.33|68.73|17
1738513930000|2025-02-02 16:32:10|69.4|68.8|69.61|69.01|69.61|69.01|69.4|68.8|21
1738513940000|2025-02-02 16:32:20|69.58|68.98|69.53|68.93|69.58|68.98|69.51|68.91|12
1738513950000|2025-02-02 16:32:30|69.52|68.92|69.49|68.89|69.56|68.96|69.44|68.84|17
1738513960000|2025-02-02 16:32:40|69.48|68.88|69.49|68.89|69.51|68.91|69.46|68.86|19
1738513970000|2025-02-02 16:32:50|69.48|68.88|69.46|68.86|69.49|68.89|69.46|68.86|14
1738513980000|2025-02-02 16:33:00|69.44|68.84|69.45|68.85|69.45|68.85|69.41|68.81|6
1738513990000|2025-02-02 16:33:10|69.43|68.83|69.37|68.77|69.43|68.83|69.37|68.77|4
1738514000000|2025-02-02 16:33:20|69.38|68.78|69.37|68.77|69.38|68.78|69.37|68.77|2
1738514010000|2025-02-02 16:33:30|69.35|68.75|69.35|68.75|69.39|68.79|69.35|68.75|7
1738514020000|2025-02-02 16:33:40|69.36|68.76|69.55|68.95|69.57|68.97|69.36|68.76|17
1738514030000|2025-02-02 16:33:50|69.56|68.96|69.6|69|69.64|69.04|69.56|68.96|9
1738514040000|2025-02-02 16:34:00|69.63|69.03|69.52|68.92|69.63|69.03|69.52|68.92|8
1738514050000|2025-02-02 16:34:10|69.51|68.91|69.51|68.91|69.55|68.95|69.44|68.84|14
1738514060000|2025-02-02 16:34:20|69.54|68.94|69.52|68.92|69.54|68.94|69.52|68.92|2
1738514080000|2025-02-02 16:34:40|69.5|68.9|69.45|68.85|69.5|68.9|69.41|68.81|10
1738514090000|2025-02-02 16:34:50|69.46|68.86|69.44|68.84|69.46|68.86|69.4|68.8|8
1738514100000|2025-02-02 16:35:00|69.46|68.86|69.38|68.78|69.46|68.86|69.36|68.76|12
1738514110000|2025-02-02 16:35:10|69.39|68.79|69.36|68.76|69.4|68.8|69.35|68.75|6
1738514120000|2025-02-02 16:35:20|69.37|68.77|69.33|68.73|69.37|68.77|69.33|68.73|10
1738514130000|2025-02-02 16:35:30|69.3|68.7|69.2|68.6|69.3|68.7|69.2|68.6|7
1738514140000|2025-02-02 16:35:40|69.19|68.59|69.14|68.54|69.22|68.62|69.13|68.53|11
1738514150000|2025-02-02 16:35:50|69.13|68.53|69.15|68.55|69.15|68.55|69.13|68.53|3
1738514160000|2025-02-02 16:36:00|69.13|68.53|69.07|68.47|69.16|68.56|69.07|68.47|11
1738514170000|2025-02-02 16:36:10|69.04|68.44|69.07|68.47|69.09|68.49|69.04|68.44|7
1738514180000|2025-02-02 16:36:20|69.06|68.46|69|68.4|69.06|68.46|69|68.4|4
1738514190000|2025-02-02 16:36:30|68.97|68.37|69.02|68.42|69.04|68.44|68.94|68.34|16
1738514200000|2025-02-02 16:36:40|69.01|68.41|69.02|68.42|69.02|68.42|68.99|68.39|9
1738514210000|2025-02-02 16:36:50|68.99|68.39|68.98|68.38|69.01|68.41|68.98|68.38|8
1738514220000|2025-02-02 16:37:00|69.02|68.42|69.01|68.41|69.02|68.42|68.97|68.37|8
1738514230000|2025-02-02 16:37:10|69.02|68.42|69.01|68.41|69.03|68.43|68.98|68.38|7
1738514240000|2025-02-02 16:37:20|69.02|68.42|68.98|68.38|69.02|68.42|68.98|68.38|10
1738514250000|2025-02-02 16:37:30|68.99|68.39|69|68.4|69.02|68.42|68.98|68.38|7
1738514270000|2025-02-02 16:37:50|68.97|68.37|69.02|68.42|69.02|68.42|68.97|68.37|4
1738514280000|2025-02-02 16:38:00|69.07|68.47|69.24|68.64|69.24|68.64|69.07|68.47|21
1738514290000|2025-02-02 16:38:10|69.23|68.63|69.28|68.68|69.28|68.68|69.21|68.61|15
1738514300000|2025-02-02 16:38:20|69.24|68.64|69.18|68.58|69.27|68.67|69.16|68.56|16
1738514310000|2025-02-02 16:38:30|69.17|68.57|69.21|68.61|69.21|68.61|69.15|68.55|7
1738514320000|2025-02-02 16:38:40|69.22|68.62|69.19|68.59|69.26|68.66|69.15|68.55|13
1738514330000|2025-02-02 16:38:50|69.2|68.6|69.25|68.65|69.29|68.69|69.2|68.6|13
1738514340000|2025-02-02 16:39:00|69.26|68.66|69.21|68.61|69.27|68.67|69.21|68.61|14
1738514350000|2025-02-02 16:39:10|69.19|68.59|69.05|68.45|69.19|68.59|69.05|68.45|11
1738514360000|2025-02-02 16:39:20|69.04|68.44|68.99|68.39|69.04|68.44|68.99|68.39|4
1738514370000|2025-02-02 16:39:30|68.98|68.38|68.98|68.38|68.99|68.39|68.97|68.37|7
1738514380000|2025-02-02 16:39:40|69|68.4|68.96|68.36|69|68.4|68.96|68.36|5
1738514390000|2025-02-02 16:39:50|68.97|68.37|68.98|68.38|68.99|68.39|68.96|68.36|7
1738514400000|2025-02-02 16:40:00|69|68.4|68.97|68.37|69|68.4|68.97|68.37|15
1738514410000|2025-02-02 16:40:10|68.98|68.38|68.99|68.39|69|68.4|68.97|68.37|8
1738514420000|2025-02-02 16:40:20|68.97|68.37|68.96|68.36|68.99|68.39|68.96|68.36|5
1738514430000|2025-02-02 16:40:30|68.97|68.37|68.96|68.36|68.97|68.37|68.96|68.36|2
1738514440000|2025-02-02 16:40:40|68.94|68.34|68.89|68.29|68.94|68.34|68.88|68.28|7
1738514460000|2025-02-02 16:41:00|68.82|68.22|68.84|68.24|68.84|68.24|68.82|68.22|3
1738514470000|2025-02-02 16:41:10|68.83|68.23|68.84|68.24|68.85|68.25|68.83|68.23|4
1738514480000|2025-02-02 16:41:20|68.83|68.23|68.83|68.23|68.83|68.23|68.83|68.23|1
1738514490000|2025-02-02 16:41:30|68.84|68.24|68.87|68.27|68.87|68.27|68.84|68.24|6
1738514500000|2025-02-02 16:41:40|68.89|68.29|68.83|68.23|68.9|68.3|68.83|68.23|14
1738514510000|2025-02-02 16:41:50|68.85|68.25|68.88|68.28|68.92|68.32|68.84|68.24|8
1738514520000|2025-02-02 16:42:00|68.91|68.31|69.02|68.42|69.02|68.42|68.91|68.31|8
1738514530000|2025-02-02 16:42:10|69.03|68.43|69.06|68.46|69.07|68.47|69.02|68.42|10
1738514540000|2025-02-02 16:42:20|69.07|68.47|69.07|68.47|69.08|68.48|69.02|68.42|13
1738514550000|2025-02-02 16:42:30|69.04|68.44|69.08|68.48|69.13|68.53|69.04|68.44|15
1738514560000|2025-02-02 16:42:40|69.1|68.5|69.01|68.41|69.1|68.5|69.01|68.41|7
1738514570000|2025-02-02 16:42:50|69.02|68.42|69.15|68.55|69.16|68.56|69.02|68.42|9
1738514580000|2025-02-02 16:43:00|69.14|68.54|69.08|68.48|69.14|68.54|69.04|68.44|10
1738514590000|2025-02-02 16:43:10|69.07|68.47|68.97|68.37|69.07|68.47|68.94|68.34|9
1738514600000|2025-02-02 16:43:20|68.92|68.32|69.02|68.42|69.02|68.42|68.92|68.32|13
1738514610000|2025-02-02 16:43:30|69.06|68.46|68.97|68.37|69.06|68.46|68.95|68.35|7
1738514620000|2025-02-02 16:43:40|68.95|68.35|68.91|68.31|68.95|68.35|68.9|68.3|4
1738514630000|2025-02-02 16:43:50|68.94|68.34|68.91|68.31|68.96|68.36|68.91|68.31|6
1738514640000|2025-02-02 16:44:00|68.92|68.32|68.91|68.31|68.95|68.35|68.91|68.31|5
1738514660000|2025-02-02 16:44:20|68.84|68.24|68.88|68.28|68.88|68.28|68.84|68.24|10
1738514670000|2025-02-02 16:44:30|68.87|68.27|68.93|68.33|68.93|68.33|68.84|68.24|10
1738514680000|2025-02-02 16:44:40|68.94|68.34|68.89|68.29|68.96|68.36|68.89|68.29|10
1738514690000|2025-02-02 16:44:50|68.88|68.28|68.85|68.25|68.89|68.29|68.83|68.23|9
1738514700000|2025-02-02 16:45:00|68.83|68.23|68.86|68.26|68.88|68.28|68.83|68.23|9
1738514710000|2025-02-02 16:45:10|68.87|68.27|68.86|68.26|68.88|68.28|68.86|68.26|4
1738514730000|2025-02-02 16:45:30|68.84|68.24|68.83|68.23|68.84|68.24|68.81|68.21|6
1738514740000|2025-02-02 16:45:40|68.81|68.21|68.77|68.17|68.81|68.21|68.77|68.17|3
1738514750000|2025-02-02 16:45:50|68.76|68.16|68.66|68.06|68.76|68.16|68.63|68.03|11
1738514760000|2025-02-02 16:46:00|68.65|68.05|68.65|68.05|68.65|68.05|68.64|68.04|7
1738514770000|2025-02-02 16:46:10|68.66|68.06|68.59|67.99|68.66|68.06|68.59|67.99|6
1738514780000|2025-02-02 16:46:20|68.6|68|68.6|68|68.61|68.01|68.6|68|3
1738514790000|2025-02-02 16:46:30|68.59|67.99|68.51|67.91|68.59|67.99|68.51|67.91|4
1738514800000|2025-02-02 16:46:40|68.53|67.93|68.54|67.94|68.57|67.97|68.53|67.93|5
1738514810000|2025-02-02 16:46:50|68.55|67.95|68.53|67.93|68.58|67.98|68.52|67.92|8
1738514820000|2025-02-02 16:47:00|68.52|67.92|68.53|67.93|68.55|67.95|68.51|67.91|7
1738514830000|2025-02-02 16:47:10|68.54|67.94|68.55|67.95|68.56|67.96|68.53|67.93|10
1738514840000|2025-02-02 16:47:20|68.56|67.96|68.56|67.96|68.56|67.96|68.56|67.96|1
1738514850000|2025-02-02 16:47:30|68.52|67.92|68.52|67.92|68.54|67.94|68.52|67.92|7
1738514860000|2025-02-02 16:47:40|68.53|67.93|68.54|67.94|68.54|67.94|68.51|67.91|5
1738514870000|2025-02-02 16:47:50|68.53|67.93|68.56|67.96|68.58|67.98|68.53|67.93|6
1738514880000|2025-02-02 16:48:00|68.58|67.98|68.56|67.96|68.61|68.01|68.56|67.96|11
1738514890000|2025-02-02 16:48:10|68.54|67.94|68.51|67.91|68.54|67.94|68.51|67.91|4
1738514900000|2025-02-02 16:48:20|68.49|67.89|68.48|67.88|68.5|67.9|68.48|67.88|4
1738514910000|2025-02-02 16:48:30|68.47|67.87|68.28|67.68|68.47|67.87|68.25|67.65|12
1738514920000|2025-02-02 16:48:40|68.29|67.69|68.27|67.67|68.29|67.69|68.25|67.65|5
1738514930000|2025-02-02 16:48:50|68.25|67.65|68.25|67.65|68.27|67.67|68.25|67.65|3
1738514940000|2025-02-02 16:49:00|68.16|67.56|68.16|67.56|68.19|67.59|68.13|67.53|12
1738514950000|2025-02-02 16:49:10|68.15|67.55|68.18|67.58|68.19|67.59|68.15|67.55|5
1738514960000|2025-02-02 16:49:20|68.2|67.6|68.17|67.57|68.2|67.6|68.17|67.57|4
1738514970000|2025-02-02 16:49:30|68.19|67.59|68.19|67.59|68.22|67.62|68.19|67.59|8
1738514980000|2025-02-02 16:49:40|68.16|67.56|68.16|67.56|68.2|67.6|68.16|67.56|5
1738514990000|2025-02-02 16:49:50|68.17|67.57|68.18|67.58|68.19|67.59|68.16|67.56|10
1738515000000|2025-02-02 16:50:00|68.19|67.59|68.23|67.63|68.23|67.63|68.15|67.55|12
1738515010000|2025-02-02 16:50:10|68.25|67.65|68.16|67.56|68.25|67.65|68.13|67.53|10
1738515020000|2025-02-02 16:50:20|68.14|67.54|68.06|67.46|68.14|67.54|68.06|67.46|8
1738515030000|2025-02-02 16:50:30|68.08|67.48|68.08|67.48|68.08|67.48|68.08|67.48|1
1738515050000|2025-02-02 16:50:50|68.05|67.45|68.07|67.47|68.07|67.47|68.05|67.45|2
1738515060000|2025-02-02 16:51:00|68.06|67.46|68.26|67.66|68.26|67.66|68.06|67.46|14
1738515070000|2025-02-02 16:51:10|68.29|67.69|68.29|67.69|68.33|67.73|68.27|67.67|11
1738515080000|2025-02-02 16:51:20|68.3|67.7|68.27|67.67|68.34|67.74|68.19|67.59|16
1738515090000|2025-02-02 16:51:30|68.28|67.68|68.14|67.54|68.28|67.68|68.13|67.53|9
1738515100000|2025-02-02 16:51:40|68.15|67.55|68.21|67.61|68.22|67.62|68.15|67.55|7
1738515110000|2025-02-02 16:51:50|68.15|67.55|68.2|67.6|68.2|67.6|68.12|67.52|8
1738515120000|2025-02-02 16:52:00|68.21|67.61|68.26|67.66|68.26|67.66|68.14|67.54|16
1738515130000|2025-02-02 16:52:10|68.28|67.68|68.15|67.55|68.3|67.7|68.15|67.55|16
1738515140000|2025-02-02 16:52:20|68.17|67.57|68.22|67.62|68.25|67.65|68.16|67.56|15
1738515150000|2025-02-02 16:52:30|68.17|67.57|68.21|67.61|68.28|67.68|68.15|67.55|17
1738515160000|2025-02-02 16:52:40|68.22|67.62|68.17|67.57|68.25|67.65|68.13|67.53|13
1738515170000|2025-02-02 16:52:50|68.14|67.54|68.14|67.54|68.14|67.54|68.14|67.54|1
1738515180000|2025-02-02 16:53:00|68.09|67.49|68.12|67.52|68.12|67.52|68.06|67.46|10
1738515190000|2025-02-02 16:53:10|68.13|67.53|68.18|67.58|68.2|67.6|68.13|67.53|11
1738515200000|2025-02-02 16:53:20|68.19|67.59|68.13|67.53|68.2|67.6|68.08|67.48|16
1738515210000|2025-02-02 16:53:30|68.14|67.54|68.24|67.64|68.27|67.67|68.13|67.53|14
1738515220000|2025-02-02 16:53:40|68.23|67.63|68.08|67.48|68.23|67.63|68.08|67.48|14
1738515230000|2025-02-02 16:53:50|68.06|67.46|68.06|67.46|68.06|67.46|68.06|67.46|1
1738515250000|2025-02-02 16:54:10|68.07|67.47|68.18|67.58|68.23|67.63|68.07|67.47|11
1738515260000|2025-02-02 16:54:20|68.14|67.54|68.25|67.65|68.26|67.66|68.14|67.54|13
1738515270000|2025-02-02 16:54:30|68.24|67.64|68.24|67.64|68.24|67.64|68.13|67.53|10
1738515280000|2025-02-02 16:54:40|68.23|67.63|68.18|67.58|68.23|67.63|68.12|67.52|15
1738515290000|2025-02-02 16:54:50|68.14|67.54|68.13|67.53|68.14|67.54|68.08|67.48|7
1738515300000|2025-02-02 16:55:00|68.14|67.54|68.06|67.46|68.14|67.54|68.06|67.46|7
1738515310000|2025-02-02 16:55:10|68.03|67.43|68.05|67.45|68.08|67.48|68.03|67.43|4
1738515320000|2025-02-02 16:55:20|68.03|67.43|67.93|67.33|68.03|67.43|67.93|67.33|7
1738515330000|2025-02-02 16:55:30|67.87|67.27|67.83|67.23|67.87|67.27|67.81|67.21|11
1738515340000|2025-02-02 16:55:40|67.84|67.24|67.85|67.25|67.85|67.25|67.84|67.24|14
1738515350000|2025-02-02 16:55:50|67.84|67.24|67.85|67.25|67.86|67.26|67.8|67.2|10
1738515360000|2025-02-02 16:56:00|67.86|67.26|67.84|67.24|67.86|67.26|67.84|67.24|8
1738515370000|2025-02-02 16:56:10|67.83|67.23|67.83|67.23|67.85|67.25|67.83|67.23|4
1738515380000|2025-02-02 16:56:20|67.84|67.24|67.87|67.27|67.87|67.27|67.83|67.23|10
1738515390000|2025-02-02 16:56:30|67.85|67.25|67.64|67.04|67.86|67.26|67.64|67.04|11
1738515400000|2025-02-02 16:56:40|67.63|67.03|67.65|67.05|67.65|67.05|67.53|66.93|16
1738515410000|2025-02-02 16:56:50|67.66|67.06|67.58|66.98|67.66|67.06|67.57|66.97|12
1738515420000|2025-02-02 16:57:00|67.56|66.96|67.47|66.87|67.58|66.98|67.47|66.87|13
1738515430000|2025-02-02 16:57:10|67.5|66.9|67.5|66.9|67.5|66.9|67.5|66.9|1
1738515450000|2025-02-02 16:57:30|67.52|66.92|67.54|66.94|67.61|67.01|67.52|66.92|6
1738515460000|2025-02-02 16:57:40|67.55|66.95|67.74|67.14|67.74|67.14|67.55|66.95|13
1738515470000|2025-02-02 16:57:50|67.67|67.07|67.73|67.13|67.74|67.14|67.67|67.07|4
1738515480000|2025-02-02 16:58:00|67.72|67.12|67.66|67.06|67.74|67.14|67.66|67.06|21
1738515490000|2025-02-02 16:58:10|67.69|67.09|67.56|66.96|67.69|67.09|67.56|66.96|14
1738515500000|2025-02-02 16:58:20|67.57|66.97|67.55|66.95|67.57|66.97|67.52|66.92|6
1738515510000|2025-02-02 16:58:30|67.51|66.91|67.57|66.97|67.59|66.99|67.51|66.91|11
1738515520000|2025-02-02 16:58:40|67.56|66.96|67.53|66.93|67.56|66.96|67.51|66.91|8
1738515530000|2025-02-02 16:58:50|67.54|66.94|67.56|66.96|67.56|66.96|67.54|66.94|3
1738515540000|2025-02-02 16:59:00|67.58|66.98|67.63|67.03|67.63|67.03|67.54|66.94|22
1738515550000|2025-02-02 16:59:10|67.57|66.97|67.67|67.07|67.71|67.11|67.57|66.97|13
1738515560000|2025-02-02 16:59:20|67.7|67.1|67.7|67.1|67.71|67.11|67.58|66.98|21
1738515570000|2025-02-02 16:59:30|67.71|67.11|67.74|67.14|67.74|67.14|67.67|67.07|9
1738515580000|2025-02-02 16:59:40|67.75|67.15|67.85|67.25|67.85|67.25|67.75|67.15|10
1738515590000|2025-02-02 16:59:50|67.88|67.28|67.87|67.27|67.92|67.32|67.85|67.25|15
1738515600000|2025-02-02 17:00:00|67.88|67.28|67.89|67.29|67.95|67.35|67.87|67.27|18
1738515610000|2025-02-02 17:00:10|67.91|67.31|67.95|67.35|67.96|67.36|67.85|67.25|14
1738515620000|2025-02-02 17:00:20|67.93|67.33|67.94|67.34|67.94|67.34|67.86|67.26|14
1738515630000|2025-02-02 17:00:30|67.95|67.35|67.95|67.35|67.95|67.35|67.95|67.35|1
1738515640000|2025-02-02 17:00:40|68.01|67.41|68.1|67.5|68.1|67.5|68.01|67.41|7
1738515650000|2025-02-02 17:00:50|68.15|67.55|68.19|67.59|68.2|67.6|68.13|67.53|12
1738515660000|2025-02-02 17:01:00|68.13|67.53|68.21|67.61|68.22|67.62|68.13|67.53|11
1738515670000|2025-02-02 17:01:10|68.22|67.62|68|67.4|68.22|67.62|67.97|67.37|14
1738515680000|2025-02-02 17:01:20|68.01|67.41|68.18|67.58|68.18|67.58|68.01|67.41|14
1738515690000|2025-02-02 17:01:30|68.19|67.59|68.15|67.55|68.21|67.61|68.12|67.52|16
1738515700000|2025-02-02 17:01:40|68.17|67.57|68|67.4|68.17|67.57|67.96|67.36|14
1738515710000|2025-02-02 17:01:50|68.02|67.42|68.22|67.62|68.22|67.62|68.02|67.42|15
1738515720000|2025-02-02 17:02:00|68.23|67.63|68.25|67.65|68.29|67.69|68.23|67.63|13
1738515730000|2025-02-02 17:02:10|68.24|67.64|68.12|67.52|68.24|67.64|68.08|67.48|13
1738515740000|2025-02-02 17:02:20|68.07|67.47|68.17|67.57|68.17|67.57|68.03|67.43|12
1738515750000|2025-02-02 17:02:30|68.18|67.58|68.31|67.71|68.31|67.71|68.18|67.58|12
1738515760000|2025-02-02 17:02:40|68.29|67.69|68.06|67.46|68.29|67.69|68.06|67.46|11
1738515770000|2025-02-02 17:02:50|68.07|67.47|68.17|67.57|68.17|67.57|68.03|67.43|14
1738515780000|2025-02-02 17:03:00|68.18|67.58|68.16|67.56|68.18|67.58|68.14|67.54|12
1738515790000|2025-02-02 17:03:10|68.15|67.55|67.99|67.39|68.16|67.56|67.95|67.35|21
1738515800000|2025-02-02 17:03:20|68|67.4|67.83|67.23|68.01|67.41|67.82|67.22|16
1738515810000|2025-02-02 17:03:30|67.87|67.27|67.78|67.18|67.89|67.29|67.78|67.18|16
1738515820000|2025-02-02 17:03:40|67.72|67.12|67.75|67.15|67.76|67.16|67.71|67.11|7
1738515840000|2025-02-02 17:04:00|67.64|67.04|67.65|67.05|67.65|67.05|67.64|67.04|2
1738515850000|2025-02-02 17:04:10|67.68|67.08|67.73|67.13|67.74|67.14|67.68|67.08|9
1738515860000|2025-02-02 17:04:20|67.74|67.14|67.81|67.21|67.81|67.21|67.71|67.11|8
1738515870000|2025-02-02 17:04:30|67.85|67.25|67.96|67.36|67.98|67.38|67.85|67.25|14
1738515880000|2025-02-02 17:04:40|67.95|67.35|67.91|67.31|67.95|67.35|67.87|67.27|11
1738515890000|2025-02-02 17:04:50|67.88|67.28|67.76|67.16|67.88|67.28|67.76|67.16|16
1738515900000|2025-02-02 17:05:00|67.75|67.15|67.66|67.06|67.77|67.17|67.66|67.06|6
1738515910000|2025-02-02 17:05:10|67.65|67.05|67.6|67|67.65|67.05|67.57|66.97|4
1738515920000|2025-02-02 17:05:20|67.61|67.01|67.63|67.03|67.64|67.04|67.59|66.99|10
1738515930000|2025-02-02 17:05:30|67.62|67.02|67.61|67.01|67.63|67.03|67.56|66.96|11
1738515940000|2025-02-02 17:05:40|67.58|66.98|67.56|66.96|67.59|66.99|67.56|66.96|5
1738515950000|2025-02-02 17:05:50|67.54|66.94|67.49|66.89|67.54|66.94|67.48|66.88|7
1738515960000|2025-02-02 17:06:00|67.48|66.88|67.54|66.94|67.54|66.94|67.46|66.86|10
1738515970000|2025-02-02 17:06:10|67.57|66.97|67.66|67.06|67.68|67.08|67.57|66.97|14
1738515980000|2025-02-02 17:06:20|67.63|67.03|67.54|66.94|67.65|67.05|67.54|66.94|9
1738515990000|2025-02-02 17:06:30|67.51|66.91|67.52|66.92|67.52|66.92|67.5|66.9|4
1738516000000|2025-02-02 17:06:40|67.53|66.93|67.49|66.89|67.53|66.93|67.49|66.89|11
1738516010000|2025-02-02 17:06:50|67.5|66.9|67.56|66.96|67.56|66.96|67.49|66.89|9
1738516030000|2025-02-02 17:07:10|67.58|66.98|67.61|67.01|67.61|67.01|67.57|66.97|8
1738516040000|2025-02-02 17:07:20|67.59|66.99|67.64|67.04|67.64|67.04|67.55|66.95|9
1738516050000|2025-02-02 17:07:30|67.67|67.07|67.7|67.1|67.71|67.11|67.66|67.06|10
1738516060000|2025-02-02 17:07:40|67.72|67.12|67.83|67.23|67.86|67.26|67.72|67.12|14
1738516070000|2025-02-02 17:07:50|67.82|67.22|67.84|67.24|67.85|67.25|67.76|67.16|13
1738516080000|2025-02-02 17:08:00|67.85|67.25|67.94|67.34|67.94|67.34|67.85|67.25|12
1738516090000|2025-02-02 17:08:10|67.95|67.35|67.98|67.38|67.98|67.38|67.89|67.29|16
1738516100000|2025-02-02 17:08:20|68|67.4|68.05|67.45|68.06|67.46|68|67.4|11
1738516110000|2025-02-02 17:08:30|68.06|67.46|68|67.4|68.06|67.46|67.94|67.34|12
1738516120000|2025-02-02 17:08:40|68.01|67.41|68.03|67.43|68.03|67.43|68|67.4|5
1738516130000|2025-02-02 17:08:50|68.04|67.44|68.05|67.45|68.07|67.47|68.04|67.44|4
1738516140000|2025-02-02 17:09:00|68.07|67.47|68.03|67.43|68.07|67.47|68.01|67.41|10
1738516150000|2025-02-02 17:09:10|68.04|67.44|68.01|67.41|68.04|67.44|67.94|67.34|12
1738516160000|2025-02-02 17:09:20|68.02|67.42|67.94|67.34|68.03|67.43|67.94|67.34|7
1738516170000|2025-02-02 17:09:30|67.95|67.35|68|67.4|68.01|67.41|67.95|67.35|9
1738516180000|2025-02-02 17:09:40|68.01|67.41|68.1|67.5|68.1|67.5|68.01|67.41|10
1738516190000|2025-02-02 17:09:50|68.09|67.49|68.02|67.42|68.09|67.49|68.01|67.41|7
1738516200000|2025-02-02 17:10:00|68.01|67.41|68.03|67.43|68.09|67.49|68.01|67.41|11
1738516210000|2025-02-02 17:10:10|68.05|67.45|68.08|67.48|68.08|67.48|68.05|67.45|4
1738516230000|2025-02-02 17:10:30|68.11|67.51|68.2|67.6|68.2|67.6|68.11|67.51|8
1738516240000|2025-02-02 17:10:40|68.21|67.61|68.27|67.67|68.27|67.67|68.2|67.6|12
1738516250000|2025-02-02 17:10:50|68.28|67.68|68.13|67.53|68.28|67.68|68.13|67.53|8
1738516260000|2025-02-02 17:11:00|68.17|67.57|68.2|67.6|68.2|67.6|68.15|67.55|7
1738516270000|2025-02-02 17:11:10|68.22|67.62|68.23|67.63|68.27|67.67|68.22|67.62|8
1738516280000|2025-02-02 17:11:20|68.22|67.62|68.22|67.62|68.23|67.63|68.21|67.61|5
1738516290000|2025-02-02 17:11:30|68.15|67.55|68.23|67.63|68.23|67.63|68.15|67.55|9
1738516300000|2025-02-02 17:11:40|68.22|67.62|68.14|67.54|68.24|67.64|68.14|67.54|6
1738516310000|2025-02-02 17:11:50|68.16|67.56|68.12|67.52|68.18|67.58|68.12|67.52|10
1738516320000|2025-02-02 17:12:00|68.04|67.44|67.94|67.34|68.04|67.44|67.94|67.34|9
1738516330000|2025-02-02 17:12:10|67.93|67.33|68|67.4|68|67.4|67.93|67.33|7
1738516340000|2025-02-02 17:12:20|68.01|67.41|68.02|67.42|68.03|67.43|68.01|67.41|5
1738516350000|2025-02-02 17:12:30|68|67.4|67.94|67.34|68|67.4|67.94|67.34|4
1738516360000|2025-02-02 17:12:40|67.93|67.33|67.88|67.28|67.93|67.33|67.82|67.22|9
1738516370000|2025-02-02 17:12:50|67.89|67.29|67.92|67.32|67.93|67.33|67.89|67.29|8
1738516380000|2025-02-02 17:13:00|67.9|67.3|67.79|67.19|67.9|67.3|67.79|67.19|6
1738516390000|2025-02-02 17:13:10|67.84|67.24|67.84|67.24|67.84|67.24|67.82|67.22|6
1738516400000|2025-02-02 17:13:20|67.83|67.23|67.82|67.22|67.84|67.24|67.79|67.19|8
1738516410000|2025-02-02 17:13:30|67.83|67.23|67.82|67.22|67.83|67.23|67.82|67.22|2
1738516430000|2025-02-02 17:13:50|67.84|67.24|67.84|67.24|67.87|67.27|67.84|67.24|6
1738516440000|2025-02-02 17:14:00|67.85|67.25|67.76|67.16|67.85|67.25|67.76|67.16|8
1738516450000|2025-02-02 17:14:10|67.77|67.17|67.64|67.04|67.77|67.17|67.64|67.04|9
1738516460000|2025-02-02 17:14:20|67.65|67.05|67.67|67.07|67.69|67.09|67.65|67.05|6
1738516470000|2025-02-02 17:14:30|67.65|67.05|67.64|67.04|67.65|67.05|67.62|67.02|9
1738516480000|2025-02-02 17:14:40|67.66|67.06|67.64|67.04|67.71|67.11|67.64|67.04|8
1738516490000|2025-02-02 17:14:50|67.63|67.03|67.63|67.03|67.64|67.04|67.63|67.03|5
1738516500000|2025-02-02 17:15:00|67.64|67.04|67.59|66.99|67.64|67.04|67.59|66.99|10
1738516510000|2025-02-02 17:15:10|67.62|67.02|67.58|66.98|67.62|67.02|67.55|66.95|10
1738516520000|2025-02-02 17:15:20|67.57|66.97|67.54|66.94|67.57|66.97|67.54|66.94|8
1738516530000|2025-02-02 17:15:30|67.53|66.93|67.54|66.94|67.56|66.96|67.53|66.93|5
1738516540000|2025-02-02 17:15:40|67.55|66.95|67.55|66.95|67.58|66.98|67.55|66.95|5
1738516550000|2025-02-02 17:15:50|67.54|66.94|67.54|66.94|67.54|66.94|67.54|66.94|1
1738516560000|2025-02-02 17:16:00|67.55|66.95|67.55|66.95|67.59|66.99|67.54|66.94|8
1738516570000|2025-02-02 17:16:10|67.54|66.94|67.53|66.93|67.55|66.95|67.53|66.93|3
1738516580000|2025-02-02 17:16:20|67.54|66.94|67.55|66.95|67.55|66.95|67.54|66.94|4
1738516590000|2025-02-02 17:16:30|67.53|66.93|67.54|66.94|67.54|66.94|67.52|66.92|4
1738516620000|2025-02-02 17:17:00|67.53|66.93|67.47|66.87|67.53|66.93|67.47|66.87|4
1738516630000|2025-02-02 17:17:10|67.46|66.86|67.47|66.87|67.5|66.9|67.43|66.83|10
1738516640000|2025-02-02 17:17:20|67.45|66.85|67.41|66.81|67.45|66.85|67.41|66.81|6
1738516650000|2025-02-02 17:17:30|67.42|66.82|67.38|66.78|67.42|66.82|67.38|66.78|6
1738516660000|2025-02-02 17:17:40|67.37|66.77|67.36|66.76|67.37|66.77|67.36|66.76|2
1738516670000|2025-02-02 17:17:50|67.33|66.73|67.38|66.78|67.41|66.81|67.33|66.73|10
1738516680000|2025-02-02 17:18:00|67.4|66.8|67.41|66.81|67.41|66.81|67.38|66.78|4
1738516690000|2025-02-02 17:18:10|67.4|66.8|67.38|66.78|67.4|66.8|67.38|66.78|2
1738516700000|2025-02-02 17:18:20|67.4|66.8|67.39|66.79|67.42|66.82|67.39|66.79|7
1738516710000|2025-02-02 17:18:30|67.4|66.8|67.37|66.77|67.41|66.81|67.37|66.77|7
1738516720000|2025-02-02 17:18:40|67.36|66.76|67.37|66.77|67.37|66.77|67.36|66.76|2
1738516730000|2025-02-02 17:18:50|67.41|66.81|67.43|66.83|67.43|66.83|67.38|66.78|9
1738516740000|2025-02-02 17:19:00|67.44|66.84|67.59|66.99|67.59|66.99|67.44|66.84|10
1738516750000|2025-02-02 17:19:10|67.58|66.98|67.62|67.02|67.66|67.06|67.58|66.98|10
1738516760000|2025-02-02 17:19:20|67.66|67.06|67.61|67.01|67.66|67.06|67.6|67|9
1738516770000|2025-02-02 17:19:30|67.65|67.05|67.62|67.02|67.69|67.09|67.62|67.02|15
1738516780000|2025-02-02 17:19:40|67.57|66.97|67.6|67|67.61|67.01|67.54|66.94|10
1738516790000|2025-02-02 17:19:50|67.58|66.98|67.47|66.87|67.58|66.98|67.47|66.87|13
1738516800000|2025-02-02 17:20:00|67.43|66.83|67.44|66.84|67.45|66.85|67.43|66.83|3
1738516820000|2025-02-02 17:20:20|67.35|66.75|67.34|66.74|67.35|66.75|67.32|66.72|8
1738516830000|2025-02-02 17:20:30|67.35|66.75|67.34|66.74|67.36|66.76|67.34|66.74|6
1738516840000|2025-02-02 17:20:40|67.35|66.75|67.21|66.61|67.35|66.75|67.21|66.61|11
1738516850000|2025-02-02 17:20:50|67.22|66.62|67.12|66.52|67.23|66.63|67.1|66.5|7
1738516860000|2025-02-02 17:21:00|67.06|66.46|66.92|66.32|67.06|66.46|66.83|66.23|21
1738516870000|2025-02-02 17:21:10|66.93|66.33|66.95|66.35|67|66.4|66.92|66.32|13
1738516880000|2025-02-02 17:21:20|66.98|66.38|66.94|66.34|66.98|66.38|66.91|66.31|8
1738516890000|2025-02-02 17:21:30|66.95|66.35|66.92|66.32|66.97|66.37|66.9|66.3|13
1738516900000|2025-02-02 17:21:40|66.93|66.33|66.93|66.33|66.94|66.34|66.93|66.33|3
1738516910000|2025-02-02 17:21:50|66.94|66.34|66.93|66.33|66.94|66.34|66.93|66.33|2
1738516920000|2025-02-02 17:22:00|66.95|66.35|66.92|66.32|66.95|66.35|66.92|66.32|3
1738516930000|2025-02-02 17:22:10|66.94|66.34|66.93|66.33|66.94|66.34|66.92|66.32|8
1738516940000|2025-02-02 17:22:20|66.92|66.32|66.92|66.32|66.94|66.34|66.92|66.32|7
1738516950000|2025-02-02 17:22:30|66.93|66.33|66.96|66.36|66.96|66.36|66.93|66.33|3
1738516960000|2025-02-02 17:22:40|66.94|66.34|66.94|66.34|66.95|66.35|66.92|66.32|9
1738516970000|2025-02-02 17:22:50|66.93|66.33|66.92|66.32|66.93|66.33|66.92|66.32|2
1738516980000|2025-02-02 17:23:00|66.93|66.33|66.92|66.32|67|66.4|66.91|66.31|14
1738516990000|2025-02-02 17:23:10|66.93|66.33|66.92|66.32|66.93|66.33|66.92|66.32|2
1738517010000|2025-02-02 17:23:30|66.87|66.27|66.83|66.23|66.87|66.27|66.83|66.23|3
1738517020000|2025-02-02 17:23:40|66.82|66.22|66.82|66.22|66.82|66.22|66.82|66.22|1
1738517030000|2025-02-02 17:23:50|66.83|66.23|66.83|66.23|66.83|66.23|66.83|66.23|1
1738517040000|2025-02-02 17:24:00|66.86|66.26|66.76|66.16|66.88|66.28|66.73|66.13|13
1738517050000|2025-02-02 17:24:10|66.78|66.18|66.83|66.23|66.83|66.23|66.78|66.18|9
1738517060000|2025-02-02 17:24:20|66.81|66.21|66.75|66.15|66.81|66.21|66.74|66.14|13
1738517070000|2025-02-02 17:24:30|66.74|66.14|66.7|66.1|66.74|66.14|66.7|66.1|9
1738517080000|2025-02-02 17:24:40|66.71|66.11|66.58|65.98|66.71|66.11|66.56|65.96|11
1738517090000|2025-02-02 17:24:50|66.59|65.99|66.57|65.97|66.6|66|66.54|65.94|7
1738517100000|2025-02-02 17:25:00|66.6|66|66.68|66.08|66.68|66.08|66.47|65.87|28
1738517110000|2025-02-02 17:25:10|66.69|66.09|66.85|66.25|66.85|66.25|66.69|66.09|18
1738517120000|2025-02-02 17:25:20|66.86|66.26|66.82|66.22|66.87|66.27|66.82|66.22|18
1738517130000|2025-02-02 17:25:30|66.8|66.2|66.84|66.24|66.84|66.24|66.74|66.14|12
1738517140000|2025-02-02 17:25:40|66.81|66.21|66.81|66.21|66.83|66.23|66.76|66.16|15
1738517150000|2025-02-02 17:25:50|66.8|66.2|66.67|66.07|66.81|66.21|66.67|66.07|13
1738517160000|2025-02-02 17:26:00|66.65|66.05|66.67|66.07|66.67|66.07|66.6|66|10
1738517170000|2025-02-02 17:26:10|66.68|66.08|66.54|65.94|66.68|66.08|66.54|65.94|6
1738517180000|2025-02-02 17:26:20|66.55|65.95|66.55|65.95|66.59|65.99|66.53|65.93|10
1738517190000|2025-02-02 17:26:30|66.54|65.94|66.57|65.97|66.57|65.97|66.53|65.93|4
1738517210000|2025-02-02 17:26:50|66.6|66|66.6|66|66.6|66|66.59|65.99|5
1738517220000|2025-02-02 17:27:00|66.62|66.02|66.61|66.01|66.63|66.03|66.59|65.99|7
1738517230000|2025-02-02 17:27:10|66.62|66.02|66.65|66.05|66.65|66.05|66.59|65.99|6
1738517240000|2025-02-02 17:27:20|66.63|66.03|66.5|65.9|66.63|66.03|66.5|65.9|6
1738517250000|2025-02-02 17:27:30|66.43|65.83|66.37|65.77|66.43|65.83|66.35|65.75|6
1738517260000|2025-02-02 17:27:40|66.38|65.78|66.58|65.98|66.59|65.99|66.38|65.78|16
1738517270000|2025-02-02 17:27:50|66.59|65.99|66.59|65.99|66.6|66|66.58|65.98|7
1738517280000|2025-02-02 17:28:00|66.58|65.98|66.83|66.23|66.83|66.23|66.58|65.98|19
1738517290000|2025-02-02 17:28:10|66.84|66.24|66.78|66.18|66.84|66.24|66.75|66.15|19
1738517300000|2025-02-02 17:28:20|66.82|66.22|66.89|66.29|66.89|66.29|66.75|66.15|14
1738517310000|2025-02-02 17:28:30|66.87|66.27|66.89|66.29|66.89|66.29|66.81|66.21|11
1738517320000|2025-02-02 17:28:40|66.92|66.32|66.71|66.11|66.92|66.32|66.7|66.1|16
1738517330000|2025-02-02 17:28:50|66.73|66.13|66.89|66.29|66.89|66.29|66.71|66.11|15
1738517340000|2025-02-02 17:29:00|66.88|66.28|66.68|66.08|66.89|66.29|66.68|66.08|16
1738517350000|2025-02-02 17:29:10|66.67|66.07|66.63|66.03|66.69|66.09|66.63|66.03|5
1738517360000|2025-02-02 17:29:20|66.65|66.05|66.75|66.15|66.75|66.15|66.64|66.04|15
1738517370000|2025-02-02 17:29:30|66.76|66.16|66.86|66.26|66.87|66.27|66.74|66.14|15
1738517380000|2025-02-02 17:29:40|66.88|66.28|66.86|66.26|66.88|66.28|66.84|66.24|7
1738517400000|2025-02-02 17:30:00|66.74|66.14|66.88|66.28|66.91|66.31|66.74|66.14|13
1738517410000|2025-02-02 17:30:10|66.91|66.31|66.97|66.37|66.98|66.38|66.87|66.27|13
1738517420000|2025-02-02 17:30:20|66.96|66.36|67.05|66.45|67.05|66.45|66.96|66.36|9
1738517430000|2025-02-02 17:30:30|67.06|66.46|67.13|66.53|67.13|66.53|67.06|66.46|4
1738517440000|2025-02-02 17:30:40|67.09|66.49|67.16|66.56|67.17|66.57|67.04|66.44|18
1738517450000|2025-02-02 17:30:50|67.17|66.57|67.28|66.68|67.35|66.75|67.17|66.57|20
1738517460000|2025-02-02 17:31:00|67.3|66.7|67.27|66.67|67.35|66.75|67.24|66.64|15
1738517470000|2025-02-02 17:31:10|67.31|66.71|67.24|66.64|67.33|66.73|67.17|66.57|18
1738517480000|2025-02-02 17:31:20|67.22|66.62|67.35|66.75|67.35|66.75|67.22|66.62|11
1738517490000|2025-02-02 17:31:30|67.36|66.76|67.36|66.76|67.38|66.78|67.25|66.65|20
1738517500000|2025-02-02 17:31:40|67.37|66.77|67.28|66.68|67.37|66.77|67.26|66.66|6
1738517510000|2025-02-02 17:31:50|67.26|66.66|67.16|66.56|67.26|66.66|67.14|66.54|13
1738517520000|2025-02-02 17:32:00|67.17|66.57|67.16|66.56|67.26|66.66|67.16|66.56|16
1738517530000|2025-02-02 17:32:10|67.18|66.58|67.14|66.54|67.18|66.58|67.1|66.5|10
1738517540000|2025-02-02 17:32:20|67.19|66.59|67|66.4|67.19|66.59|67|66.4|6
1738517550000|2025-02-02 17:32:30|67.04|66.44|67.02|66.42|67.11|66.51|67.02|66.42|9
1738517560000|2025-02-02 17:32:40|67.04|66.44|67.09|66.49|67.09|66.49|67.01|66.41|15
1738517570000|2025-02-02 17:32:50|67.13|66.53|67.27|66.67|67.27|66.67|67.06|66.46|15
1738517580000|2025-02-02 17:33:00|67.26|66.66|67.19|66.59|67.27|66.67|67.19|66.59|16
1738517600000|2025-02-02 17:33:20|67.22|66.62|67.21|66.61|67.25|66.65|67.21|66.61|6
1738517610000|2025-02-02 17:33:30|67.18|66.58|67.08|66.48|67.18|66.58|67.08|66.48|8
1738517620000|2025-02-02 17:33:40|67.09|66.49|67.01|66.41|67.09|66.49|67.01|66.41|5
1738517630000|2025-02-02 17:33:50|67|66.4|66.9|66.3|67|66.4|66.87|66.27|8
1738517640000|2025-02-02 17:34:00|66.94|66.34|66.97|66.37|66.98|66.38|66.92|66.32|11
1738517650000|2025-02-02 17:34:10|66.92|66.32|66.9|66.3|66.97|66.37|66.9|66.3|9
1738517660000|2025-02-02 17:34:20|66.91|66.31|66.91|66.31|66.92|66.32|66.89|66.29|8
1738517670000|2025-02-02 17:34:30|66.9|66.3|66.91|66.31|66.98|66.38|66.9|66.3|10
1738517680000|2025-02-02 17:34:40|66.9|66.3|66.87|66.27|66.9|66.3|66.87|66.27|8
1738517690000|2025-02-02 17:34:50|66.89|66.29|66.8|66.2|66.89|66.29|66.8|66.2|6
1738517700000|2025-02-02 17:35:00|66.79|66.19|66.69|66.09|66.8|66.2|66.69|66.09|10
1738517710000|2025-02-02 17:35:10|66.68|66.08|66.63|66.03|66.68|66.08|66.58|65.98|13
1738517720000|2025-02-02 17:35:20|66.62|66.02|66.57|65.97|66.63|66.03|66.55|65.95|7
1738517730000|2025-02-02 17:35:30|66.56|65.96|66.44|65.84|66.56|65.96|66.44|65.84|9
1738517740000|2025-02-02 17:35:40|66.38|65.78|66.42|65.82|66.49|65.89|66.38|65.78|19
1738517750000|2025-02-02 17:35:50|66.43|65.83|66.41|65.81|66.43|65.83|66.32|65.72|12
1738517760000|2025-02-02 17:36:00|66.43|65.83|66.33|65.73|66.44|65.84|66.33|65.73|10
1738517770000|2025-02-02 17:36:10|66.32|65.72|66.3|65.7|66.36|65.76|66.3|65.7|7
1738517800000|2025-02-02 17:36:40|66.26|65.66|66.27|65.67|66.31|65.71|66.26|65.66|6
1738517810000|2025-02-02 17:36:50|66.26|65.66|66.26|65.66|66.29|65.69|66.26|65.66|8
1738517820000|2025-02-02 17:37:00|66.25|65.65|66.21|65.61|66.25|65.65|66.21|65.61|5
1738517830000|2025-02-02 17:37:10|66.2|65.6|66.19|65.59|66.24|65.64|66.19|65.59|8
1738517840000|2025-02-02 17:37:20|66.2|65.6|66.29|65.69|66.3|65.7|66.2|65.6|11
1738517850000|2025-02-02 17:37:30|66.31|65.71|66.29|65.69|66.33|65.73|66.28|65.68|13
1738517860000|2025-02-02 17:37:40|66.3|65.7|66.31|65.71|66.31|65.71|66.3|65.7|4
1738517870000|2025-02-02 17:37:50|66.3|65.7|66.31|65.71|66.31|65.71|66.3|65.7|4
1738517880000|2025-02-02 17:38:00|66.32|65.72|66.36|65.76|66.4|65.8|66.3|65.7|19
1738517890000|2025-02-02 17:38:10|66.34|65.74|66.39|65.79|66.48|65.88|66.34|65.74|21
1738517900000|2025-02-02 17:38:20|66.4|65.8|66.49|65.89|66.49|65.89|66.4|65.8|15
1738517910000|2025-02-02 17:38:30|66.5|65.9|66.78|66.18|66.78|66.18|66.5|65.9|24
1738517920000|2025-02-02 17:38:40|66.79|66.19|66.95|66.35|66.98|66.38|66.79|66.19|16
1738517930000|2025-02-02 17:38:50|66.98|66.38|66.92|66.32|66.99|66.39|66.89|66.29|12
1738517940000|2025-02-02 17:39:00|66.91|66.31|66.77|66.17|66.92|66.32|66.67|66.07|26
1738517950000|2025-02-02 17:39:10|66.78|66.18|66.91|66.31|66.91|66.31|66.78|66.18|14
1738517960000|2025-02-02 17:39:20|66.92|66.32|66.91|66.31|66.95|66.35|66.84|66.24|17
1738517970000|2025-02-02 17:39:30|66.92|66.32|66.92|66.32|66.92|66.32|66.88|66.28|3
1738517990000|2025-02-02 17:39:50|67.03|66.43|66.86|66.26|67.03|66.43|66.86|66.26|10
1738518000000|2025-02-02 17:40:00|66.85|66.25|66.82|66.22|66.86|66.26|66.82|66.22|7
1738518010000|2025-02-02 17:40:10|66.68|66.08|66.74|66.14|66.74|66.14|66.66|66.06|10
1738518020000|2025-02-02 17:40:20|66.77|66.17|66.96|66.36|66.96|66.36|66.77|66.17|15
1738518030000|2025-02-02 17:40:30|66.97|66.37|67.1|66.5|67.11|66.51|66.97|66.37|15
1738518040000|2025-02-02 17:40:40|67.09|66.49|67.01|66.41|67.12|66.52|66.95|66.35|14
1738518050000|2025-02-02 17:40:50|66.96|66.36|66.77|66.17|66.96|66.36|66.71|66.11|15
1738518060000|2025-02-02 17:41:00|66.66|66.06|66.74|66.14|66.74|66.14|66.66|66.06|13
1738518070000|2025-02-02 17:41:10|66.69|66.09|66.55|65.95|66.73|66.13|66.55|65.95|15
1738518080000|2025-02-02 17:41:20|66.57|65.97|66.72|66.12|66.72|66.12|66.57|65.97|12
1738518090000|2025-02-02 17:41:30|66.73|66.13|66.76|66.16|66.8|66.2|66.73|66.13|11
1738518100000|2025-02-02 17:41:40|66.79|66.19|66.76|66.16|66.8|66.2|66.76|66.16|11
1738518110000|2025-02-02 17:41:50|66.74|66.14|66.55|65.95|66.74|66.14|66.54|65.94|15
1738518120000|2025-02-02 17:42:00|66.54|65.94|66.46|65.86|66.56|65.96|66.46|65.86|21
1738518130000|2025-02-02 17:42:10|66.41|65.81|66.46|65.86|66.5|65.9|66.41|65.81|8
1738518140000|2025-02-02 17:42:20|66.47|65.87|66.56|65.96|66.56|65.96|66.47|65.87|9
1738518150000|2025-02-02 17:42:30|66.48|65.88|66.41|65.81|66.49|65.89|66.41|65.81|9
1738518160000|2025-02-02 17:42:40|66.42|65.82|66.34|65.74|66.45|65.85|66.34|65.74|12
1738518170000|2025-02-02 17:42:50|66.35|65.75|66.35|65.75|66.36|65.76|66.35|65.75|3
1738518180000|2025-02-02 17:43:00|66.37|65.77|66.36|65.76|66.39|65.79|66.36|65.76|7
1738518190000|2025-02-02 17:43:10|66.4|65.8|66.36|65.76|66.4|65.8|66.34|65.74|16
1738518200000|2025-02-02 17:43:20|66.39|65.79|66.4|65.8|66.4|65.8|66.34|65.74|11
1738518210000|2025-02-02 17:43:30|66.41|65.81|66.36|65.76|66.41|65.81|66.34|65.74|17
1738518220000|2025-02-02 17:43:40|66.35|65.75|66.36|65.76|66.37|65.77|66.35|65.75|5
1738518230000|2025-02-02 17:43:50|66.35|65.75|66.34|65.74|66.37|65.77|66.34|65.74|8
1738518240000|2025-02-02 17:44:00|66.36|65.76|66.31|65.71|66.4|65.8|66.3|65.7|17
1738518250000|2025-02-02 17:44:10|66.32|65.72|66.29|65.69|66.35|65.75|66.29|65.69|5
1738518260000|2025-02-02 17:44:20|66.28|65.68|66.29|65.69|66.3|65.7|66.28|65.68|11
1738518270000|2025-02-02 17:44:30|66.28|65.68|66.32|65.72|66.32|65.72|66.28|65.68|5
1738518280000|2025-02-02 17:44:40|66.35|65.75|66.34|65.74|66.35|65.75|66.34|65.74|2
1738518290000|2025-02-02 17:44:50|66.33|65.73|66.24|65.64|66.33|65.73|66.23|65.63|12
1738518300000|2025-02-02 17:45:00|66.23|65.63|66.18|65.58|66.23|65.63|66.17|65.57|6
1738518310000|2025-02-02 17:45:10|66.22|65.62|66.19|65.59|66.24|65.64|66.19|65.59|6
1738518320000|2025-02-02 17:45:20|66.18|65.58|66.23|65.63|66.23|65.63|66.17|65.57|5
1738518330000|2025-02-02 17:45:30|66.22|65.62|66.18|65.58|66.22|65.62|66.18|65.58|4
1738518340000|2025-02-02 17:45:40|66.17|65.57|66.21|65.61|66.24|65.64|66.16|65.56|12
1738518350000|2025-02-02 17:45:50|66.2|65.6|66.2|65.6|66.22|65.62|66.18|65.58|7
1738518360000|2025-02-02 17:46:00|66.19|65.59|66.19|65.59|66.19|65.59|66.19|65.59|1
1738518380000|2025-02-02 17:46:20|66.23|65.63|66.25|65.65|66.27|65.67|66.23|65.63|5
1738518390000|2025-02-02 17:46:30|66.24|65.64|66.31|65.71|66.31|65.71|66.19|65.59|14
1738518400000|2025-02-02 17:46:40|66.3|65.7|66.31|65.71|66.31|65.71|66.23|65.63|11
1738518410000|2025-02-02 17:46:50|66.28|65.68|66.23|65.63|66.28|65.68|66.22|65.62|9
1738518420000|2025-02-02 17:47:00|66.22|65.62|66.33|65.73|66.33|65.73|66.22|65.62|18
1738518430000|2025-02-02 17:47:10|66.31|65.71|66.2|65.6|66.31|65.71|66.2|65.6|9
1738518440000|2025-02-02 17:47:20|66.19|65.59|66.23|65.63|66.23|65.63|66.16|65.56|7
1738518450000|2025-02-02 17:47:30|66.24|65.64|66.31|65.71|66.31|65.71|66.24|65.64|10
1738518460000|2025-02-02 17:47:40|66.25|65.65|66.25|65.65|66.31|65.71|66.23|65.63|9
1738518470000|2025-02-02 17:47:50|66.27|65.67|66.32|65.72|66.32|65.72|66.24|65.64|14
1738518480000|2025-02-02 17:48:00|66.3|65.7|66.31|65.71|66.33|65.73|66.23|65.63|12
1738518490000|2025-02-02 17:48:10|66.3|65.7|66.24|65.64|66.32|65.72|66.23|65.63|16
1738518500000|2025-02-02 17:48:20|66.25|65.65|66.2|65.6|66.25|65.65|66.2|65.6|8
1738518510000|2025-02-02 17:48:30|66.21|65.61|66.16|65.56|66.21|65.61|66.14|65.54|7
1738518520000|2025-02-02 17:48:40|66.19|65.59|66.21|65.61|66.22|65.62|66.18|65.58|10
1738518530000|2025-02-02 17:48:50|66.2|65.6|66.16|65.56|66.22|65.62|66.13|65.53|13
1738518540000|2025-02-02 17:49:00|66.15|65.55|66.18|65.58|66.18|65.58|66.13|65.53|7
1738518550000|2025-02-02 17:49:10|66.17|65.57|66.15|65.55|66.17|65.57|66.15|65.55|3
1738518560000|2025-02-02 17:49:20|66.17|65.57|66.17|65.57|66.17|65.57|66.15|65.55|3
1738518580000|2025-02-02 17:49:40|66.18|65.58|66.14|65.54|66.18|65.58|66.13|65.53|6
1738518590000|2025-02-02 17:49:50|66.12|65.52|66.1|65.5|66.12|65.52|66.1|65.5|4
1738518600000|2025-02-02 17:50:00|66.11|65.51|66.07|65.47|66.11|65.51|65.93|65.33|7
1738518610000|2025-02-02 17:50:10|66.06|65.46|65.92|65.32|66.06|65.46|65.92|65.32|12
1738518620000|2025-02-02 17:50:20|65.96|65.36|65.93|65.33|66.01|65.41|65.92|65.32|11
1738518630000|2025-02-02 17:50:30|65.92|65.32|65.87|65.27|65.92|65.32|65.87|65.27|8
1738518640000|2025-02-02 17:50:40|65.86|65.26|65.8|65.2|65.86|65.26|65.8|65.2|3
1738518650000|2025-02-02 17:50:50|65.79|65.19|65.81|65.21|65.81|65.21|65.76|65.16|8
1738518660000|2025-02-02 17:51:00|65.82|65.22|65.91|65.31|65.95|65.35|65.82|65.22|12
1738518670000|2025-02-02 17:51:10|65.93|65.33|65.9|65.3|65.93|65.33|65.89|65.29|8
1738518680000|2025-02-02 17:51:20|65.91|65.31|65.82|65.22|65.92|65.32|65.82|65.22|14
1738518690000|2025-02-02 17:51:30|65.81|65.21|65.96|65.36|65.98|65.38|65.8|65.2|14
1738518700000|2025-02-02 17:51:40|65.89|65.29|65.9|65.3|65.91|65.31|65.87|65.27|9
1738518710000|2025-02-02 17:51:50|65.88|65.28|65.87|65.27|65.89|65.29|65.82|65.22|10
1738518720000|2025-02-02 17:52:00|65.89|65.29|66.03|65.43|66.14|65.54|65.89|65.29|21
1738518730000|2025-02-02 17:52:10|66.02|65.42|66.03|65.43|66.05|65.45|65.97|65.37|15
1738518740000|2025-02-02 17:52:20|66.02|65.42|65.91|65.31|66.03|65.43|65.89|65.29|13
1738518750000|2025-02-02 17:52:30|65.93|65.33|66.03|65.43|66.08|65.48|65.93|65.33|11
1738518770000|2025-02-02 17:52:50|65.89|65.29|65.86|65.26|65.89|65.29|65.85|65.25|5
1738518780000|2025-02-02 17:53:00|65.85|65.25|65.86|65.26|65.88|65.28|65.85|65.25|6
1738518790000|2025-02-02 17:53:10|65.87|65.27|65.8|65.2|65.87|65.27|65.8|65.2|8
1738518800000|2025-02-02 17:53:20|65.82|65.22|65.75|65.15|65.82|65.22|65.74|65.14|11
1738518810000|2025-02-02 17:53:30|65.74|65.14|65.65|65.05|65.74|65.14|65.65|65.05|8
1738518820000|2025-02-02 17:53:40|65.66|65.06|65.79|65.19|65.79|65.19|65.65|65.05|16
1738518830000|2025-02-02 17:53:50|65.78|65.18|65.68|65.08|65.78|65.18|65.68|65.08|11
1738518840000|2025-02-02 17:54:00|65.67|65.07|65.52|64.92|65.67|65.07|65.51|64.91|10
1738518850000|2025-02-02 17:54:10|65.51|64.91|65.33|64.73|65.51|64.91|65.33|64.73|10
1738518860000|2025-02-02 17:54:20|65.35|64.75|65.13|64.53|65.36|64.76|65.11|64.51|10
1738518870000|2025-02-02 17:54:30|65.14|64.54|65.15|64.55|65.2|64.6|65.14|64.54|12
1738518880000|2025-02-02 17:54:40|65.18|64.58|65.23|64.63|65.26|64.66|65.13|64.53|20
1738518890000|2025-02-02 17:54:50|65.22|64.62|65.12|64.52|65.22|64.62|65.11|64.51|15
1738518900000|2025-02-02 17:55:00|65.11|64.51|65.15|64.55|65.15|64.55|65.09|64.49|7
1738518910000|2025-02-02 17:55:10|65.16|64.56|65.18|64.58|65.26|64.66|65.16|64.56|15
1738518920000|2025-02-02 17:55:20|65.16|64.56|65.22|64.62|65.29|64.69|65.16|64.56|15
1738518930000|2025-02-02 17:55:30|65.24|64.64|65.32|64.72|65.33|64.73|65.18|64.58|16
1738518940000|2025-02-02 17:55:40|65.29|64.69|65.49|64.89|65.5|64.9|65.22|64.62|28
1738518950000|2025-02-02 17:55:50|65.45|64.85|65.44|64.84|65.46|64.86|65.42|64.82|6
1738518970000|2025-02-02 17:56:10|65.48|64.88|65.41|64.81|65.48|64.88|65.39|64.79|14
1738518980000|2025-02-02 17:56:20|65.42|64.82|65.24|64.64|65.42|64.82|65.24|64.64|13
1738518990000|2025-02-02 17:56:30|65.22|64.62|65.33|64.73|65.33|64.73|65.2|64.6|18
1738519000000|2025-02-02 17:56:40|65.28|64.68|65.14|64.54|65.33|64.73|65.14|64.54|16
1738519010000|2025-02-02 17:56:50|65.12|64.52|65.1|64.5|65.16|64.56|65.1|64.5|12
1738519020000|2025-02-02 17:57:00|65.09|64.49|65.13|64.53|65.13|64.53|65.08|64.48|10
1738519030000|2025-02-02 17:57:10|65.12|64.52|65.1|64.5|65.13|64.53|65.07|64.47|11
1738519040000|2025-02-02 17:57:20|65.09|64.49|64.92|64.32|65.09|64.49|64.9|64.3|15
1738519050000|2025-02-02 17:57:30|64.9|64.3|64.89|64.29|64.95|64.35|64.89|64.29|15
1738519060000|2025-02-02 17:57:40|64.88|64.28|64.69|64.09|64.88|64.28|64.69|64.09|11
1738519070000|2025-02-02 17:57:50|64.68|64.08|64.56|63.96|64.68|64.08|64.48|63.88|24
1738519080000|2025-02-02 17:58:00|64.6|64|64.62|64.02|64.68|64.08|64.56|63.96|18
1738519090000|2025-02-02 17:58:10|64.6|64|64.7|64.1|64.72|64.12|64.6|64|14
1738519100000|2025-02-02 17:58:20|64.74|64.14|64.74|64.14|64.76|64.16|64.7|64.1|11
1738519110000|2025-02-02 17:58:30|64.75|64.15|65.08|64.48|65.08|64.48|64.66|64.06|20
1738519120000|2025-02-02 17:58:40|65.04|64.44|65.03|64.43|65.09|64.49|65.03|64.43|7
1738519130000|2025-02-02 17:58:50|65|64.4|64.83|64.23|65|64.4|64.83|64.23|14
1738519140000|2025-02-02 17:59:00|64.82|64.22|64.83|64.23|64.85|64.25|64.79|64.19|12
1738519160000|2025-02-02 17:59:20|64.93|64.33|65.04|64.44|65.04|64.44|64.86|64.26|12
1738519170000|2025-02-02 17:59:30|65.1|64.5|65.19|64.59|65.19|64.59|65.09|64.49|12
1738519180000|2025-02-02 17:59:40|65.2|64.6|65.13|64.53|65.21|64.61|65.12|64.52|12
1738519190000|2025-02-02 17:59:50|65.1|64.5|65.14|64.54|65.14|64.54|65.01|64.41|18
1738519200000|2025-02-02 18:00:00|65.13|64.53|65.12|64.52|65.19|64.59|65.12|64.52|13
1738519210000|2025-02-02 18:00:10|65.1|64.5|64.93|64.33|65.11|64.51|64.89|64.29|7
1738519220000|2025-02-02 18:00:20|64.95|64.35|64.9|64.3|65.15|64.55|64.81|64.21|14
1738519230000|2025-02-02 18:00:30|64.89|64.29|64.83|64.23|64.97|64.37|64.77|64.17|18
1738519240000|2025-02-02 18:00:40|64.81|64.21|64.79|64.19|64.82|64.22|64.79|64.19|10
1738519250000|2025-02-02 18:00:50|64.82|64.22|64.89|64.29|64.89|64.29|64.72|64.12|12
1738519260000|2025-02-02 18:01:00|64.73|64.13|64.84|64.24|64.86|64.26|64.72|64.12|18
1738519270000|2025-02-02 18:01:10|64.91|64.31|65.08|64.48|65.08|64.48|64.91|64.31|20
1738519280000|2025-02-02 18:01:20|65.06|64.46|65.16|64.56|65.16|64.56|65.06|64.46|15
1738519290000|2025-02-02 18:01:30|65.17|64.57|65.18|64.58|65.19|64.59|65.12|64.52|20
1738519300000|2025-02-02 18:01:40|65.19|64.59|65.16|64.56|65.2|64.6|65.07|64.47|14
1738519310000|2025-02-02 18:01:50|65.17|64.57|65.23|64.63|65.29|64.69|65.17|64.57|13
1738519320000|2025-02-02 18:02:00|65.24|64.64|65.23|64.63|65.29|64.69|65.17|64.57|20
1738519330000|2025-02-02 18:02:10|65.24|64.64|65.26|64.66|65.32|64.72|65.18|64.58|17
1738519340000|2025-02-02 18:02:20|65.28|64.68|65.26|64.66|65.3|64.7|65.26|64.66|3
1738519360000|2025-02-02 18:02:40|65.23|64.63|65.31|64.71|65.31|64.71|65.21|64.61|10
1738519370000|2025-02-02 18:02:50|65.33|64.73|65.13|64.53|65.33|64.73|65.13|64.53|17
1738519380000|2025-02-02 18:03:00|65.09|64.49|65.16|64.56|65.16|64.56|65.05|64.45|13
1738519390000|2025-02-02 18:03:10|65.17|64.57|65.39|64.79|65.39|64.79|65.17|64.57|16
1738519400000|2025-02-02 18:03:20|65.38|64.78|65.45|64.85|65.46|64.86|65.34|64.74|15
1738519410000|2025-02-02 18:03:30|65.43|64.83|65.42|64.82|65.5|64.9|65.35|64.75|17
1738519420000|2025-02-02 18:03:40|65.43|64.83|65.54|64.94|65.54|64.94|65.43|64.83|11
1738519430000|2025-02-02 18:03:50|65.48|64.88|65.36|64.76|65.5|64.9|65.33|64.73|15
1738519440000|2025-02-02 18:04:00|65.37|64.77|65.18|64.58|65.37|64.77|65.17|64.57|14
1738519450000|2025-02-02 18:04:10|65.2|64.6|65.42|64.82|65.42|64.82|65.2|64.6|17
1738519460000|2025-02-02 18:04:20|65.47|64.87|65.62|65.02|65.62|65.02|65.46|64.86|13
1738519470000|2025-02-02 18:04:30|65.64|65.04|65.68|65.08|65.69|65.09|65.62|65.02|18
1738519480000|2025-02-02 18:04:40|65.7|65.1|65.78|65.18|65.8|65.2|65.7|65.1|10
1738519490000|2025-02-02 18:04:50|65.74|65.14|65.68|65.08|65.74|65.14|65.53|64.93|22
1738519500000|2025-02-02 18:05:00|65.69|65.09|65.85|65.25|65.87|65.27|65.69|65.09|16
1738519510000|2025-02-02 18:05:10|65.87|65.27|65.85|65.25|65.88|65.28|65.83|65.23|10
1738519520000|2025-02-02 18:05:20|65.86|65.26|65.65|65.05|65.87|65.27|65.65|65.05|16
1738519530000|2025-02-02 18:05:30|65.69|65.09|65.5|64.9|65.69|65.09|65.43|64.83|17
1738519540000|2025-02-02 18:05:40|65.51|64.91|65.54|64.94|65.54|64.94|65.51|64.91|3
1738519560000|2025-02-02 18:06:00|65.83|65.23|65.74|65.14|65.83|65.23|65.71|65.11|14
1738519570000|2025-02-02 18:06:10|65.77|65.17|65.55|64.95|65.77|65.17|65.55|64.95|17
1738519580000|2025-02-02 18:06:20|65.54|64.94|65.6|65|65.6|65|65.43|64.83|19
1738519590000|2025-02-02 18:06:30|65.61|65.01|65.74|65.14|65.75|65.15|65.61|65.01|12
1738519600000|2025-02-02 18:06:40|65.76|65.16|65.82|65.22|65.86|65.26|65.75|65.15|10
1738519610000|2025-02-02 18:06:50|65.83|65.23|65.78|65.18|65.88|65.28|65.74|65.14|23
1738519620000|2025-02-02 18:07:00|65.79|65.19|65.59|64.99|65.79|65.19|65.52|64.92|16
1738519630000|2025-02-02 18:07:10|65.64|65.04|65.56|64.96|65.64|65.04|65.52|64.92|20
1738519640000|2025-02-02 18:07:20|65.58|64.98|65.72|65.12|65.72|65.12|65.58|64.98|17
1738519650000|2025-02-02 18:07:30|65.71|65.11|65.84|65.24|65.86|65.26|65.65|65.05|17
1738519660000|2025-02-02 18:07:40|65.85|65.25|65.77|65.17|65.86|65.26|65.76|65.16|9
1738519670000|2025-02-02 18:07:50|65.75|65.15|65.72|65.12|65.75|65.15|65.66|65.06|12
1738519680000|2025-02-02 18:08:00|65.71|65.11|65.56|64.96|65.72|65.12|65.53|64.93|9
1738519690000|2025-02-02 18:08:10|65.57|64.97|65.56|64.96|65.63|65.03|65.56|64.96|13
1738519700000|2025-02-02 18:08:20|65.54|64.94|65.59|64.99|65.59|64.99|65.43|64.83|18
1738519710000|2025-02-02 18:08:30|65.62|65.02|65.51|64.91|65.62|65.02|65.51|64.91|14
1738519720000|2025-02-02 18:08:40|65.52|64.92|65.5|64.9|65.53|64.93|65.45|64.85|15
1738519730000|2025-02-02 18:08:50|65.59|64.99|65.62|65.02|65.62|65.02|65.5|64.9|10
1738519750000|2025-02-02 18:09:10|65.66|65.06|65.73|65.13|65.73|65.13|65.66|65.06|11
1738519760000|2025-02-02 18:09:20|65.74|65.14|65.75|65.15|65.78|65.18|65.74|65.14|5
1738519770000|2025-02-02 18:09:30|65.76|65.16|65.77|65.17|65.77|65.17|65.76|65.16|8
1738519780000|2025-02-02 18:09:40|65.78|65.18|65.65|65.05|65.79|65.19|65.65|65.05|10
1738519790000|2025-02-02 18:09:50|65.62|65.02|65.67|65.07|65.67|65.07|65.57|64.97|13
1738519800000|2025-02-02 18:10:00|65.68|65.08|65.75|65.15|65.76|65.16|65.68|65.08|12
1738519810000|2025-02-02 18:10:10|65.76|65.16|65.79|65.19|65.79|65.19|65.69|65.09|12
1738519820000|2025-02-02 18:10:20|65.8|65.2|65.79|65.19|65.8|65.2|65.74|65.14|19
1738519830000|2025-02-02 18:10:30|65.78|65.18|65.73|65.13|65.78|65.18|65.64|65.04|17
1738519840000|2025-02-02 18:10:40|65.71|65.11|65.61|65.01|65.71|65.11|65.56|64.96|11
1738519850000|2025-02-02 18:10:50|65.57|64.97|65.62|65.02|65.63|65.03|65.57|64.97|7
1738519860000|2025-02-02 18:11:00|65.64|65.04|65.59|64.99|65.64|65.04|65.55|64.95|12
1738519870000|2025-02-02 18:11:10|65.57|64.97|65.55|64.95|65.57|64.97|65.55|64.95|6
1738519880000|2025-02-02 18:11:20|65.54|64.94|65.52|64.92|65.56|64.96|65.5|64.9|9
1738519890000|2025-02-02 18:11:30|65.46|64.86|65.7|65.1|65.7|65.1|65.46|64.86|17
1738519900000|2025-02-02 18:11:40|65.71|65.11|65.68|65.08|65.72|65.12|65.65|65.05|10
1738519910000|2025-02-02 18:11:50|65.65|65.05|65.56|64.96|65.69|65.09|65.56|64.96|11
1738519920000|2025-02-02 18:12:00|65.55|64.95|65.45|64.85|65.55|64.95|65.44|64.84|10
1738519930000|2025-02-02 18:12:10|65.48|64.88|65.5|64.9|65.5|64.9|65.48|64.88|3
1738519940000|2025-02-02 18:12:20|65.61|65.01|65.52|64.92|65.61|65.01|65.52|64.92|10
1738519950000|2025-02-02 18:12:30|65.48|64.88|65.46|64.86|65.52|64.92|65.45|64.85|12
1738519960000|2025-02-02 18:12:40|65.48|64.88|65.48|64.88|65.55|64.95|65.45|64.85|8
1738519970000|2025-02-02 18:12:50|65.47|64.87|65.44|64.84|65.48|64.88|65.4|64.8|7
1738519980000|2025-02-02 18:13:00|65.45|64.85|65.48|64.88|65.5|64.9|65.45|64.85|15
1738519990000|2025-02-02 18:13:10|65.49|64.89|65.47|64.87|65.52|64.92|65.45|64.85|10
1738520000000|2025-02-02 18:13:20|65.46|64.86|65.46|64.86|65.49|64.89|65.45|64.85|6
1738520010000|2025-02-02 18:13:30|65.47|64.87|65.5|64.9|65.53|64.93|65.47|64.87|12
1738520020000|2025-02-02 18:13:40|65.51|64.91|65.5|64.9|65.52|64.92|65.39|64.79|17
1738520030000|2025-02-02 18:13:50|65.49|64.89|65.49|64.89|65.49|64.89|65.47|64.87|3
1738520040000|2025-02-02 18:14:00|65.48|64.88|65.47|64.87|65.51|64.91|65.43|64.83|12
1738520050000|2025-02-02 18:14:10|65.43|64.83|65.41|64.81|65.47|64.87|65.39|64.79|10
1738520060000|2025-02-02 18:14:20|65.42|64.82|65.43|64.83|65.43|64.83|65.36|64.76|10
1738520070000|2025-02-02 18:14:30|65.39|64.79|65.43|64.83|65.45|64.85|65.36|64.76|13
1738520080000|2025-02-02 18:14:40|65.38|64.78|65.38|64.78|65.4|64.8|65.35|64.75|7
1738520090000|2025-02-02 18:14:50|65.36|64.76|65.44|64.84|65.44|64.84|65.36|64.76|6
1738520100000|2025-02-02 18:15:00|65.42|64.82|65.42|64.82|65.42|64.82|65.37|64.77|9
1738520110000|2025-02-02 18:15:10|65.37|64.77|65.38|64.78|65.38|64.78|65.36|64.76|3
1738520120000|2025-02-02 18:15:20|65.36|64.76|65.3|64.7|65.36|64.76|65.29|64.69|6
1738520140000|2025-02-02 18:15:40|65.27|64.67|65.28|64.68|65.33|64.73|65.27|64.67|15
1738520150000|2025-02-02 18:15:50|65.29|64.69|65.26|64.66|65.29|64.69|65.25|64.65|8
1738520160000|2025-02-02 18:16:00|65.27|64.67|65.26|64.66|65.3|64.7|65.26|64.66|7
1738520170000|2025-02-02 18:16:10|65.24|64.64|65.21|64.61|65.24|64.64|65.14|64.54|10
1738520180000|2025-02-02 18:16:20|65.19|64.59|65.17|64.57|65.19|64.59|65.16|64.56|4
1738520190000|2025-02-02 18:16:30|65.19|64.59|65.3|64.7|65.33|64.73|65.17|64.57|13
1738520200000|2025-02-02 18:16:40|65.31|64.71|65.21|64.61|65.31|64.71|65.18|64.58|10
1738520210000|2025-02-02 18:16:50|65.14|64.54|65.15|64.55|65.21|64.61|65.14|64.54|7
1738520220000|2025-02-02 18:17:00|65.17|64.57|65.16|64.56|65.2|64.6|65.14|64.54|10
1738520230000|2025-02-02 18:17:10|65.2|64.6|65.16|64.56|65.21|64.61|65.15|64.55|10
1738520240000|2025-02-02 18:17:20|65.17|64.57|65.15|64.55|65.17|64.57|65.15|64.55|2
1738520250000|2025-02-02 18:17:30|65.12|64.52|65.06|64.46|65.12|64.52|65.06|64.46|7
1738520260000|2025-02-02 18:17:40|65.01|64.41|65.09|64.49|65.11|64.51|65.01|64.41|11
1738520270000|2025-02-02 18:17:50|65.07|64.47|65|64.4|65.07|64.47|64.98|64.38|7
1738520280000|2025-02-02 18:18:00|64.99|64.39|64.83|64.23|65.02|64.42|64.83|64.23|16
1738520290000|2025-02-02 18:18:10|64.84|64.24|64.86|64.26|64.91|64.31|64.83|64.23|11
1738520300000|2025-02-02 18:18:20|64.85|64.25|64.81|64.21|64.85|64.25|64.78|64.18|7
1738520310000|2025-02-02 18:18:30|64.82|64.22|64.85|64.25|64.85|64.25|64.81|64.21|5
1738520330000|2025-02-02 18:18:50|64.95|64.35|64.93|64.33|64.96|64.36|64.93|64.33|5
1738520340000|2025-02-02 18:19:00|64.94|64.34|64.87|64.27|64.94|64.34|64.87|64.27|13
1738520350000|2025-02-02 18:19:10|64.89|64.29|64.92|64.32|64.94|64.34|64.89|64.29|7
1738520360000|2025-02-02 18:19:20|64.93|64.33|64.95|64.35|64.96|64.36|64.92|64.32|8
1738520370000|2025-02-02 18:19:30|64.93|64.33|64.95|64.35|65|64.4|64.93|64.33|13
1738520380000|2025-02-02 18:19:40|64.96|64.36|64.96|64.36|64.96|64.36|64.94|64.34|5
1738520390000|2025-02-02 18:19:50|64.95|64.35|64.96|64.36|64.97|64.37|64.94|64.34|5
1738520400000|2025-02-02 18:20:00|64.95|64.35|65.11|64.51|65.11|64.51|64.95|64.35|13
1738520410000|2025-02-02 18:20:10|65.13|64.53|65.12|64.52|65.14|64.54|65.09|64.49|13
1738520420000|2025-02-02 18:20:20|65.13|64.53|65.14|64.54|65.14|64.54|65.12|64.52|5
1738520430000|2025-02-02 18:20:30|65.05|64.45|65.12|64.52|65.12|64.52|65.05|64.45|11
1738520440000|2025-02-02 18:20:40|65.13|64.53|65.09|64.49|65.13|64.53|65.06|64.46|14
1738520450000|2025-02-02 18:20:50|65|64.4|65.09|64.49|65.11|64.51|65|64.4|21
1738520460000|2025-02-02 18:21:00|65.11|64.51|65.06|64.46|65.11|64.51|65.04|64.44|14
1738520470000|2025-02-02 18:21:10|65.04|64.44|65.1|64.5|65.11|64.51|65.04|64.44|16
1738520480000|2025-02-02 18:21:20|65.05|64.45|65.06|64.46|65.09|64.49|65.05|64.45|7
1738520490000|2025-02-02 18:21:30|65.05|64.45|65.05|64.45|65.05|64.45|65.03|64.43|7
1738520500000|2025-02-02 18:21:40|65.04|64.44|64.99|64.39|65.05|64.45|64.95|64.35|10
1738520510000|2025-02-02 18:21:50|64.95|64.35|64.93|64.33|64.95|64.35|64.93|64.33|4
1738520530000|2025-02-02 18:22:10|64.94|64.34|65.02|64.42|65.02|64.42|64.94|64.34|7
1738520540000|2025-02-02 18:22:20|65.03|64.43|65.09|64.49|65.09|64.49|65.03|64.43|5
1738520550000|2025-02-02 18:22:30|65.07|64.47|65.09|64.49|65.11|64.51|65.05|64.45|12
1738520560000|2025-02-02 18:22:40|65.1|64.5|65.21|64.61|65.28|64.68|65.1|64.5|19
1738520570000|2025-02-02 18:22:50|65.22|64.62|65.25|64.65|65.27|64.67|65.22|64.62|9
1738520580000|2025-02-02 18:23:00|65.23|64.63|65.31|64.71|65.31|64.71|65.15|64.55|17
1738520590000|2025-02-02 18:23:10|65.32|64.72|65.32|64.72|65.32|64.72|65.24|64.64|10
1738520600000|2025-02-02 18:23:20|65.29|64.69|65.31|64.71|65.31|64.71|65.27|64.67|6
1738520610000|2025-02-02 18:23:30|65.29|64.69|65.41|64.81|65.41|64.81|65.25|64.65|14
1738520620000|2025-02-02 18:23:40|65.42|64.82|65.39|64.79|65.42|64.82|65.3|64.7|11
1738520630000|2025-02-02 18:23:50|65.4|64.8|65.52|64.92|65.52|64.92|65.4|64.8|12
1738520640000|2025-02-02 18:24:00|65.5|64.9|65.51|64.91|65.51|64.91|65.41|64.81|9
1738520650000|2025-02-02 18:24:10|65.55|64.95|65.67|65.07|65.67|65.07|65.55|64.95|10
1738520660000|2025-02-02 18:24:20|65.69|65.09|65.74|65.14|65.79|65.19|65.69|65.09|12
1738520670000|2025-02-02 18:24:30|65.73|65.13|65.79|65.19|65.79|65.19|65.68|65.08|17
1738520680000|2025-02-02 18:24:40|65.78|65.18|65.73|65.13|65.79|65.19|65.68|65.08|10
1738520690000|2025-02-02 18:24:50|65.74|65.14|65.82|65.22|65.82|65.22|65.74|65.14|11
1738520700000|2025-02-02 18:25:00|65.8|65.2|65.88|65.28|65.88|65.28|65.8|65.2|15
1738520710000|2025-02-02 18:25:10|65.89|65.29|65.89|65.29|65.89|65.29|65.89|65.29|1
1738520720000|2025-02-02 18:25:20|65.98|65.38|66.01|65.41|66.01|65.41|65.98|65.38|4
1738520730000|2025-02-02 18:25:30|65.96|65.36|66.03|65.43|66.03|65.43|65.87|65.27|16
1738520740000|2025-02-02 18:25:40|66.02|65.42|66.16|65.56|66.16|65.56|66.02|65.42|11
1738520750000|2025-02-02 18:25:50|66.17|65.57|66.27|65.67|66.27|65.67|66.16|65.56|12
1738520760000|2025-02-02 18:26:00|66.23|65.63|66.27|65.67|66.27|65.67|66.22|65.62|9
1738520770000|2025-02-02 18:26:10|66.28|65.68|66.3|65.7|66.31|65.71|66.28|65.68|4
1738520780000|2025-02-02 18:26:20|66.21|65.61|66.23|65.63|66.25|65.65|66.15|65.55|9
1738520790000|2025-02-02 18:26:30|66.25|65.65|66.32|65.72|66.33|65.73|66.24|65.64|11
1738520800000|2025-02-02 18:26:40|66.33|65.73|66.33|65.73|66.38|65.78|66.33|65.73|7
1738520810000|2025-02-02 18:26:50|66.31|65.71|66.41|65.81|66.41|65.81|66.31|65.71|11
1738520820000|2025-02-02 18:27:00|66.43|65.83|66.39|65.79|66.48|65.88|66.35|65.75|14
1738520830000|2025-02-02 18:27:10|66.33|65.73|66.33|65.73|66.36|65.76|66.27|65.67|12
1738520840000|2025-02-02 18:27:20|66.37|65.77|66.41|65.81|66.41|65.81|66.35|65.75|9
1738520860000|2025-02-02 18:27:40|66.35|65.75|66.23|65.63|66.37|65.77|66.2|65.6|16
1738520870000|2025-02-02 18:27:50|66.22|65.62|66.34|65.74|66.34|65.74|66.22|65.62|16
1738520880000|2025-02-02 18:28:00|66.36|65.76|66.33|65.73|66.37|65.77|66.33|65.73|8
1738520890000|2025-02-02 18:28:10|66.25|65.65|66.21|65.61|66.26|65.66|66.21|65.61|6
1738520900000|2025-02-02 18:28:20|66.2|65.6|66.22|65.62|66.23|65.63|66.19|65.59|6
1738520920000|2025-02-02 18:28:40|66.21|65.61|66.15|65.55|66.21|65.61|66.12|65.52|7
1738520930000|2025-02-02 18:28:50|66.14|65.54|66.14|65.54|66.14|65.54|66.14|65.54|1
1738520940000|2025-02-02 18:29:00|66.18|65.58|66.2|65.6|66.22|65.62|66.16|65.56|12
1738520950000|2025-02-02 18:29:10|66.17|65.57|66.21|65.61|66.21|65.61|66.16|65.56|8
1738520960000|2025-02-02 18:29:20|66.22|65.62|66.22|65.62|66.22|65.62|66.22|65.62|1
1738520970000|2025-02-02 18:29:30|66.18|65.58|66.22|65.62|66.22|65.62|66.18|65.58|3
1738520980000|2025-02-02 18:29:40|66.23|65.63|66.3|65.7|66.3|65.7|66.23|65.63|5
1738520990000|2025-02-02 18:29:50|66.29|65.69|66.23|65.63|66.29|65.69|66.21|65.61|9
1738521000000|2025-02-02 18:30:00|66.24|65.64|66.2|65.6|66.24|65.64|66.2|65.6|4
1738521010000|2025-02-02 18:30:10|66.17|65.57|66.06|65.46|66.2|65.6|66.06|65.46|16
1738521020000|2025-02-02 18:30:20|66.02|65.42|66.01|65.41|66.04|65.44|66.01|65.41|8
1738521030000|2025-02-02 18:30:30|66|65.4|66.04|65.44|66.06|65.46|65.96|65.36|11
1738521040000|2025-02-02 18:30:40|66.03|65.43|66.02|65.42|66.03|65.43|65.98|65.38|8
1738521050000|2025-02-02 18:30:50|66.03|65.43|66.11|65.51|66.11|65.51|66.02|65.42|6
1738521060000|2025-02-02 18:31:00|66.12|65.52|65.97|65.37|66.12|65.52|65.97|65.37|9
1738521070000|2025-02-02 18:31:10|65.96|65.36|65.88|65.28|65.96|65.36|65.86|65.26|10
1738521080000|2025-02-02 18:31:20|65.9|65.3|66|65.4|66.01|65.41|65.89|65.29|14
1738521090000|2025-02-02 18:31:30|65.97|65.37|65.97|65.37|65.99|65.39|65.88|65.28|13
1738521100000|2025-02-02 18:31:40|65.98|65.38|65.93|65.33|65.99|65.39|65.93|65.33|5
1738521120000|2025-02-02 18:32:00|65.94|65.34|65.95|65.35|65.99|65.39|65.94|65.34|7
1738521130000|2025-02-02 18:32:10|65.94|65.34|65.94|65.34|65.94|65.34|65.93|65.33|5
1738521140000|2025-02-02 18:32:20|65.93|65.33|65.91|65.31|65.93|65.33|65.87|65.27|6
1738521150000|2025-02-02 18:32:30|65.92|65.32|65.93|65.33|65.93|65.33|65.91|65.31|4
1738521160000|2025-02-02 18:32:40|65.94|65.34|65.93|65.33|65.94|65.34|65.91|65.31|5
1738521170000|2025-02-02 18:32:50|65.91|65.31|65.84|65.24|65.91|65.31|65.82|65.22|9
1738521180000|2025-02-02 18:33:00|65.83|65.23|65.91|65.31|65.91|65.31|65.82|65.22|10
1738521190000|2025-02-02 18:33:10|65.85|65.25|65.81|65.21|65.85|65.25|65.76|65.16|9
1738521200000|2025-02-02 18:33:20|65.8|65.2|65.73|65.13|65.8|65.2|65.73|65.13|5
1738521210000|2025-02-02 18:33:30|65.72|65.12|65.66|65.06|65.72|65.12|65.6|65|15
1738521220000|2025-02-02 18:33:40|65.65|65.05|65.62|65.02|65.72|65.12|65.6|65|17
1738521230000|2025-02-02 18:33:50|65.6|65|65.62|65.02|65.63|65.03|65.6|65|7
1738521240000|2025-02-02 18:34:00|65.61|65.01|65.58|64.98|65.61|65.01|65.5|64.9|15
1738521250000|2025-02-02 18:34:10|65.55|64.95|65.54|64.94|65.57|64.97|65.54|64.94|5
1738521260000|2025-02-02 18:34:20|65.56|64.96|65.57|64.97|65.59|64.99|65.54|64.94|11
1738521270000|2025-02-02 18:34:30|65.56|64.96|65.54|64.94|65.59|64.99|65.54|64.94|11
1738521280000|2025-02-02 18:34:40|65.58|64.98|65.54|64.94|65.58|64.98|65.54|64.94|12
1738521290000|2025-02-02 18:34:50|65.53|64.93|65.53|64.93|65.53|64.93|65.52|64.92|3
1738521310000|2025-02-02 18:35:10|65.52|64.92|65.52|64.92|65.52|64.92|65.52|64.92|1
1738521320000|2025-02-02 18:35:20|65.51|64.91|65.56|64.96|65.56|64.96|65.51|64.91|7
1738521330000|2025-02-02 18:35:30|65.55|64.95|65.52|64.92|65.55|64.95|65.51|64.91|7
1738521340000|2025-02-02 18:35:40|65.53|64.93|65.53|64.93|65.54|64.94|65.53|64.93|3
1738521350000|2025-02-02 18:35:50|65.52|64.92|65.53|64.93|65.55|64.95|65.52|64.92|9
1738521360000|2025-02-02 18:36:00|65.52|64.92|65.53|64.93|65.53|64.93|65.52|64.92|2
1738521370000|2025-02-02 18:36:10|65.54|64.94|65.57|64.97|65.6|65|65.54|64.94|15
1738521380000|2025-02-02 18:36:20|65.58|64.98|65.6|65|65.6|65|65.56|64.96|4
1738521390000|2025-02-02 18:36:30|65.61|65.01|65.62|65.02|65.62|65.02|65.58|64.98|9
1738521400000|2025-02-02 18:36:40|65.59|64.99|65.61|65.01|65.62|65.02|65.59|64.99|9
1738521410000|2025-02-02 18:36:50|65.6|65|65.6|65|65.64|65.04|65.6|65|4
1738521420000|2025-02-02 18:37:00|65.55|64.95|65.51|64.91|65.55|64.95|65.48|64.88|10
1738521430000|2025-02-02 18:37:10|65.5|64.9|65.44|64.84|65.57|64.97|65.44|64.84|15
1738521440000|2025-02-02 18:37:20|65.46|64.86|65.45|64.85|65.47|64.87|65.39|64.79|13
1738521450000|2025-02-02 18:37:30|65.43|64.83|65.45|64.85|65.5|64.9|65.43|64.83|8
1738521460000|2025-02-02 18:37:40|65.4|64.8|65.36|64.76|65.44|64.84|65.31|64.71|19
1738521470000|2025-02-02 18:37:50|65.37|64.77|65.37|64.77|65.37|64.77|65.32|64.72|10
1738521480000|2025-02-02 18:38:00|65.36|64.76|65.32|64.72|65.39|64.79|65.31|64.71|9
1738521510000|2025-02-02 18:38:30|65|64.4|64.89|64.29|65.01|64.41|64.89|64.29|11
1738521520000|2025-02-02 18:38:40|64.87|64.27|64.97|64.37|64.99|64.39|64.77|64.17|20
1738521530000|2025-02-02 18:38:50|64.98|64.38|65.05|64.45|65.07|64.47|64.98|64.38|14
1738521540000|2025-02-02 18:39:00|65.06|64.46|65.1|64.5|65.13|64.53|65.03|64.43|13
1738521550000|2025-02-02 18:39:10|65.04|64.44|65.14|64.54|65.16|64.56|65.01|64.41|21
1738521560000|2025-02-02 18:39:20|65.13|64.53|65.2|64.6|65.2|64.6|65.13|64.53|7
1738521570000|2025-02-02 18:39:30|65.22|64.62|65.23|64.63|65.24|64.64|65.14|64.54|10
1738521580000|2025-02-02 18:39:40|65.22|64.62|65.15|64.55|65.23|64.63|65.15|64.55|5
1738521590000|2025-02-02 18:39:50|65.16|64.56|65.21|64.61|65.23|64.63|65.13|64.53|10
1738521600000|2025-02-02 18:40:00|65.22|64.62|65.22|64.62|65.3|64.7|65.2|64.6|14
1738521610000|2025-02-02 18:40:10|65.24|64.64|65.3|64.7|65.3|64.7|65.21|64.61|15
1738521620000|2025-02-02 18:40:20|65.29|64.69|65.23|64.63|65.29|64.69|65.23|64.63|13
1738521630000|2025-02-02 18:40:30|65.27|64.67|65.27|64.67|65.31|64.71|65.23|64.63|12
1738521640000|2025-02-02 18:40:40|65.28|64.68|65.25|64.65|65.31|64.71|65.22|64.62|12
1738521650000|2025-02-02 18:40:50|65.23|64.63|65.23|64.63|65.23|64.63|65.22|64.62|3
1738521660000|2025-02-02 18:41:00|65.15|64.55|65.14|64.54|65.17|64.57|65.13|64.53|11
1738521670000|2025-02-02 18:41:10|65.12|64.52|65.12|64.52|65.13|64.53|65.08|64.48|10
1738521680000|2025-02-02 18:41:20|65.08|64.48|65.1|64.5|65.1|64.5|65|64.4|19
1738521700000|2025-02-02 18:41:40|65.12|64.52|65.22|64.62|65.22|64.62|65.12|64.52|11
1738521710000|2025-02-02 18:41:50|65.23|64.63|65.2|64.6|65.29|64.69|65.2|64.6|17
1738521720000|2025-02-02 18:42:00|65.21|64.61|65.17|64.57|65.24|64.64|65.17|64.57|8
1738521730000|2025-02-02 18:42:10|65.19|64.59|65.21|64.61|65.21|64.61|65.12|64.52|10
1738521740000|2025-02-02 18:42:20|65.2|64.6|65.14|64.54|65.2|64.6|65.13|64.53|16
1738521750000|2025-02-02 18:42:30|65.12|64.52|65.1|64.5|65.13|64.53|65.07|64.47|7
1738521760000|2025-02-02 18:42:40|65.12|64.52|65.08|64.48|65.14|64.54|65.07|64.47|8
1738521770000|2025-02-02 18:42:50|65.06|64.46|65.1|64.5|65.11|64.51|65.02|64.42|9
1738521780000|2025-02-02 18:43:00|65.11|64.51|65.04|64.44|65.12|64.52|65.03|64.43|11
1738521790000|2025-02-02 18:43:10|65.03|64.43|65.01|64.41|65.04|64.44|65.01|64.41|5
1738521800000|2025-02-02 18:43:20|64.98|64.38|64.93|64.33|64.98|64.38|64.91|64.31|5
1738521810000|2025-02-02 18:43:30|64.97|64.37|64.99|64.39|65|64.4|64.94|64.34|17
1738521820000|2025-02-02 18:43:40|65|64.4|65.01|64.41|65.01|64.41|64.94|64.34|10
1738521830000|2025-02-02 18:43:50|65.02|64.42|65.01|64.41|65.02|64.42|65.01|64.41|2
1738521840000|2025-02-02 18:44:00|64.98|64.38|64.96|64.36|64.99|64.39|64.96|64.36|4
1738521850000|2025-02-02 18:44:10|64.9|64.3|64.84|64.24|64.93|64.33|64.84|64.24|11
1738521860000|2025-02-02 18:44:20|64.83|64.23|64.73|64.13|64.83|64.23|64.73|64.13|5
1738521870000|2025-02-02 18:44:30|64.72|64.12|64.72|64.12|64.79|64.19|64.65|64.05|19
1738521880000|2025-02-02 18:44:40|64.71|64.11|64.7|64.1|64.72|64.12|64.7|64.1|3
1738521900000|2025-02-02 18:45:00|64.75|64.15|64.74|64.14|64.76|64.16|64.73|64.13|6
1738521910000|2025-02-02 18:45:10|64.75|64.15|64.84|64.24|64.84|64.24|64.75|64.15|7
1738521920000|2025-02-02 18:45:20|64.85|64.25|64.87|64.27|64.88|64.28|64.81|64.21|18
1738521930000|2025-02-02 18:45:30|64.89|64.29|64.97|64.37|64.99|64.39|64.89|64.29|18
1738521940000|2025-02-02 18:45:40|64.96|64.36|65.02|64.42|65.08|64.48|64.92|64.32|18
1738521950000|2025-02-02 18:45:50|65.04|64.44|64.96|64.36|65.04|64.44|64.96|64.36|10
1738521960000|2025-02-02 18:46:00|64.94|64.34|64.89|64.29|64.94|64.34|64.86|64.26|14
1738521970000|2025-02-02 18:46:10|64.88|64.28|64.81|64.21|64.88|64.28|64.81|64.21|8
1738521980000|2025-02-02 18:46:20|64.78|64.18|64.69|64.09|64.78|64.18|64.68|64.08|15
1738521990000|2025-02-02 18:46:30|64.67|64.07|64.68|64.08|64.71|64.11|64.67|64.07|7
1738522000000|2025-02-02 18:46:40|64.66|64.06|64.57|63.97|64.68|64.08|64.55|63.95|8
1738522010000|2025-02-02 18:46:50|64.55|63.95|64.46|63.86|64.57|63.97|64.46|63.86|10
1738522020000|2025-02-02 18:47:00|64.47|63.87|64.55|63.95|64.55|63.95|64.46|63.86|8
1738522030000|2025-02-02 18:47:10|64.56|63.96|64.51|63.91|64.56|63.96|64.51|63.91|8
1738522040000|2025-02-02 18:47:20|64.52|63.92|64.5|63.9|64.55|63.95|64.49|63.89|14
1738522050000|2025-02-02 18:47:30|64.52|63.92|64.51|63.91|64.53|63.93|64.48|63.88|7
1738522060000|2025-02-02 18:47:40|64.52|63.92|64.63|64.03|64.63|64.03|64.5|63.9|14
1738522070000|2025-02-02 18:47:50|64.6|64|64.56|63.96|64.61|64.01|64.56|63.96|13
1738522090000|2025-02-02 18:48:10|64.7|64.1|64.68|64.08|64.7|64.1|64.68|64.08|6
1738522100000|2025-02-02 18:48:20|64.58|63.98|64.59|63.99|64.62|64.02|64.53|63.93|14
1738522110000|2025-02-02 18:48:30|64.6|64|64.54|63.94|64.61|64.01|64.54|63.94|8
1738522120000|2025-02-02 18:48:40|64.53|63.93|64.5|63.9|64.53|63.93|64.5|63.9|4
1738522130000|2025-02-02 18:48:50|64.49|63.89|64.73|64.13|64.74|64.14|64.49|63.89|16
1738522140000|2025-02-02 18:49:00|64.74|64.14|64.58|63.98|64.74|64.14|64.58|63.98|15
1738522150000|2025-02-02 18:49:10|64.57|63.97|64.54|63.94|64.57|63.97|64.54|63.94|4
1738522160000|2025-02-02 18:49:20|64.53|63.93|64.56|63.96|64.56|63.96|64.5|63.9|9
1738522170000|2025-02-02 18:49:30|64.57|63.97|64.67|64.07|64.67|64.07|64.57|63.97|6
1738522180000|2025-02-02 18:49:40|64.68|64.08|64.8|64.2|64.8|64.2|64.68|64.08|15
1738522190000|2025-02-02 18:49:50|64.81|64.21|64.9|64.3|64.9|64.3|64.77|64.17|10
1738522200000|2025-02-02 18:50:00|64.91|64.31|65.04|64.44|65.04|64.44|64.83|64.23|12
1738522210000|2025-02-02 18:50:10|65.05|64.45|65.04|64.44|65.09|64.49|65.02|64.42|17
1738522220000|2025-02-02 18:50:20|65.05|64.45|64.84|64.24|65.09|64.49|64.84|64.24|16
1738522230000|2025-02-02 18:50:30|64.87|64.27|65.03|64.43|65.03|64.43|64.86|64.26|16
1738522240000|2025-02-02 18:50:40|64.98|64.38|64.81|64.21|64.98|64.38|64.79|64.19|11
1738522250000|2025-02-02 18:50:50|64.83|64.23|64.91|64.31|64.92|64.32|64.83|64.23|11
1738522260000|2025-02-02 18:51:00|64.9|64.3|64.71|64.11|64.9|64.3|64.69|64.09|11
1738522270000|2025-02-02 18:51:10|64.72|64.12|64.73|64.13|64.73|64.13|64.64|64.04|9
1738522290000|2025-02-02 18:51:30|64.54|63.94|64.49|63.89|64.54|63.94|64.49|63.89|8
1738522300000|2025-02-02 18:51:40|64.5|63.9|64.49|63.89|64.5|63.9|64.48|63.88|6
1738522310000|2025-02-02 18:51:50|64.48|63.88|64.49|63.89|64.49|63.89|64.47|63.87|4
1738522320000|2025-02-02 18:52:00|64.5|63.9|64.62|64.02|64.62|64.02|64.49|63.89|10
1738522330000|2025-02-02 18:52:10|64.65|64.05|64.63|64.03|64.69|64.09|64.62|64.02|13
1738522340000|2025-02-02 18:52:20|64.58|63.98|64.52|63.92|64.59|63.99|64.52|63.92|9
1738522350000|2025-02-02 18:52:30|64.51|63.91|64.51|63.91|64.7|64.1|64.5|63.9|12
1738522360000|2025-02-02 18:52:40|64.5|63.9|64.49|63.89|64.5|63.9|64.49|63.89|2
1738522370000|2025-02-02 18:52:50|64.48|63.88|64.49|63.89|64.49|63.89|64.45|63.85|10
1738522380000|2025-02-02 18:53:00|64.51|63.91|64.47|63.87|64.52|63.92|64.47|63.87|8
1738522390000|2025-02-02 18:53:10|64.49|63.89|64.36|63.76|64.49|63.89|64.32|63.72|14
1738522400000|2025-02-02 18:53:20|64.37|63.77|64.37|63.77|64.37|63.77|64.37|63.77|1
1738522410000|2025-02-02 18:53:30|64.36|63.76|64.39|63.79|64.42|63.82|64.36|63.76|5
1738522420000|2025-02-02 18:53:40|64.43|63.83|64.56|63.96|64.61|64.01|64.43|63.83|16
1738522430000|2025-02-02 18:53:50|64.58|63.98|64.47|63.87|64.6|64|64.46|63.86|9
1738522440000|2025-02-02 18:54:00|64.48|63.88|64.52|63.92|64.52|63.92|64.45|63.85|11
1738522450000|2025-02-02 18:54:10|64.51|63.91|64.48|63.88|64.53|63.93|64.48|63.88|11
1738522460000|2025-02-02 18:54:20|64.45|63.85|64.39|63.79|64.45|63.85|64.37|63.77|8
1738522470000|2025-02-02 18:54:30|64.41|63.81|64.41|63.81|64.41|63.81|64.41|63.81|1
1738522490000|2025-02-02 18:54:50|64.33|63.73|64.33|63.73|64.35|63.75|64.33|63.73|6
1738522500000|2025-02-02 18:55:00|64.36|63.76|64.36|63.76|64.36|63.76|64.34|63.74|4
1738522510000|2025-02-02 18:55:10|64.34|63.74|64.35|63.75|64.36|63.76|64.33|63.73|8
1738522520000|2025-02-02 18:55:20|64.33|63.73|64.41|63.81|64.41|63.81|64.33|63.73|6
1738522530000|2025-02-02 18:55:30|64.42|63.82|64.41|63.81|64.44|63.84|64.41|63.81|8
1738522540000|2025-02-02 18:55:40|64.39|63.79|64.39|63.79|64.42|63.82|64.39|63.79|5
1738522550000|2025-02-02 18:55:50|64.36|63.76|64.4|63.8|64.43|63.83|64.36|63.76|12
1738522560000|2025-02-02 18:56:00|64.41|63.81|64.43|63.83|64.45|63.85|64.41|63.81|10
1738522570000|2025-02-02 18:56:10|64.44|63.84|64.54|63.94|64.54|63.94|64.44|63.84|8
1738522580000|2025-02-02 18:56:20|64.53|63.93|64.55|63.95|64.56|63.96|64.53|63.93|12
1738522590000|2025-02-02 18:56:30|64.57|63.97|64.59|63.99|64.62|64.02|64.56|63.96|15
1738522600000|2025-02-02 18:56:40|64.57|63.97|64.46|63.86|64.57|63.97|64.44|63.84|8
1738522610000|2025-02-02 18:56:50|64.48|63.88|64.65|64.05|64.65|64.05|64.46|63.86|15
1738522620000|2025-02-02 18:57:00|64.63|64.03|64.64|64.04|64.64|64.04|64.61|64.01|5
1738522630000|2025-02-02 18:57:10|64.68|64.08|64.66|64.06|64.72|64.12|64.66|64.06|12
1738522640000|2025-02-02 18:57:20|64.64|64.04|64.67|64.07|64.67|64.07|64.53|63.93|18
1738522650000|2025-02-02 18:57:30|64.68|64.08|64.73|64.13|64.73|64.13|64.68|64.08|9
1738522660000|2025-02-02 18:57:40|64.71|64.11|64.66|64.06|64.71|64.11|64.58|63.98|11
1738522680000|2025-02-02 18:58:00|64.71|64.11|64.56|63.96|64.75|64.15|64.56|63.96|8
1738522690000|2025-02-02 18:58:10|64.55|63.95|64.5|63.9|64.56|63.96|64.5|63.9|4
1738522700000|2025-02-02 18:58:20|64.49|63.89|64.55|63.95|64.55|63.95|64.47|63.87|11
1738522710000|2025-02-02 18:58:30|64.54|63.94|64.5|63.9|64.54|63.94|64.47|63.87|10
1738522720000|2025-02-02 18:58:40|64.48|63.88|64.39|63.79|64.5|63.9|64.39|63.79|11
1738522730000|2025-02-02 18:58:50|64.4|63.8|64.35|63.75|64.4|63.8|64.35|63.75|8
1738522740000|2025-02-02 18:59:00|64.36|63.76|64.36|63.76|64.36|63.76|64.31|63.71|10
1738522750000|2025-02-02 18:59:10|64.37|63.77|64.45|63.85|64.45|63.85|64.37|63.77|10
1738522760000|2025-02-02 18:59:20|64.46|63.86|64.51|63.91|64.51|63.91|64.46|63.86|9
1738522770000|2025-02-02 18:59:30|64.5|63.9|64.51|63.91|64.51|63.91|64.49|63.89|12
1738522780000|2025-02-02 18:59:40|64.5|63.9|64.45|63.85|64.5|63.9|64.45|63.85|4
1738522790000|2025-02-02 18:59:50|64.46|63.86|64.64|64.04|64.64|64.04|64.46|63.86|14
1738522800000|2025-02-02 19:00:00|64.63|64.03|64.54|63.94|64.63|64.03|64.53|63.93|9
1738522810000|2025-02-02 19:00:10|64.51|63.91|64.44|63.84|64.53|63.93|64.44|63.84|11
1738522820000|2025-02-02 19:00:20|64.45|63.85|64.35|63.75|64.45|63.85|64.35|63.75|6
1738522830000|2025-02-02 19:00:30|64.37|63.77|64.34|63.74|64.37|63.77|64.31|63.71|11
1738522840000|2025-02-02 19:00:40|64.32|63.72|64.24|63.64|64.32|63.72|64.24|63.64|4
1738522850000|2025-02-02 19:00:50|64.18|63.58|64.18|63.58|64.25|63.65|64.15|63.55|15
1738522860000|2025-02-02 19:01:00|64.16|63.56|64.16|63.56|64.16|63.56|64.16|63.56|1
1738522880000|2025-02-02 19:01:20|64.09|63.49|63.88|63.28|64.09|63.49|63.88|63.28|10
1738522890000|2025-02-02 19:01:30|63.89|63.29|64.09|63.49|64.1|63.5|63.89|63.29|20
1738522900000|2025-02-02 19:01:40|64.08|63.48|63.98|63.38|64.08|63.48|63.98|63.38|10
1738522910000|2025-02-02 19:01:50|63.96|63.36|64|63.4|64|63.4|63.93|63.33|10
1738522920000|2025-02-02 19:02:00|64.02|63.42|64.03|63.43|64.09|63.49|63.99|63.39|14
1738522930000|2025-02-02 19:02:10|63.99|63.39|64.07|63.47|64.14|63.54|63.98|63.38|18
1738522940000|2025-02-02 19:02:20|64.08|63.48|64.2|63.6|64.21|63.61|64.05|63.45|11
1738522950000|2025-02-02 19:02:30|64.21|63.61|64.3|63.7|64.31|63.71|64.19|63.59|11
1738522960000|2025-02-02 19:02:40|64.32|63.72|64.33|63.73|64.34|63.74|64.27|63.67|10
1738522970000|2025-02-02 19:02:50|64.35|63.75|64.53|63.93|64.53|63.93|64.35|63.75|21
1738522980000|2025-02-02 19:03:00|64.54|63.94|64.62|64.02|64.63|64.03|64.52|63.92|13
1738522990000|2025-02-02 19:03:10|64.67|64.07|64.64|64.04|64.69|64.09|64.61|64.01|16
1738523000000|2025-02-02 19:03:20|64.66|64.06|64.82|64.22|64.83|64.23|64.66|64.06|14
1738523010000|2025-02-02 19:03:30|64.83|64.23|64.65|64.05|64.83|64.23|64.65|64.05|15
1738523020000|2025-02-02 19:03:40|64.66|64.06|64.55|63.95|64.66|64.06|64.49|63.89|15
1738523030000|2025-02-02 19:03:50|64.56|63.96|64.81|64.21|64.81|64.21|64.56|63.96|18
1738523040000|2025-02-02 19:04:00|64.82|64.22|64.92|64.32|64.92|64.32|64.82|64.22|10
1738523050000|2025-02-02 19:04:10|64.93|64.33|65.04|64.44|65.04|64.44|64.93|64.33|12
1738523070000|2025-02-02 19:04:30|65.13|64.53|65.15|64.55|65.15|64.55|65.13|64.53|3
1738523080000|2025-02-02 19:04:40|65.14|64.54|64.8|64.2|65.14|64.54|64.78|64.18|23
1738523090000|2025-02-02 19:04:50|64.81|64.21|65.03|64.43|65.03|64.43|64.81|64.21|17
1738523100000|2025-02-02 19:05:00|65.04|64.44|65.03|64.43|65.09|64.49|65|64.4|15
1738523110000|2025-02-02 19:05:10|65.02|64.42|64.74|64.14|65.02|64.42|64.73|64.13|19
1738523120000|2025-02-02 19:05:20|64.7|64.1|64.67|64.07|64.74|64.14|64.66|64.06|9
1738523130000|2025-02-02 19:05:30|64.65|64.05|64.58|63.98|64.65|64.05|64.53|63.93|11
1738523140000|2025-02-02 19:05:40|64.56|63.96|64.54|63.94|64.56|63.96|64.49|63.89|6
1738523150000|2025-02-02 19:05:50|64.55|63.95|64.43|63.83|64.55|63.95|64.43|63.83|12
1738523160000|2025-02-02 19:06:00|64.42|63.82|64.53|63.93|64.53|63.93|64.41|63.81|10
1738523170000|2025-02-02 19:06:10|64.57|63.97|64.57|63.97|64.6|64|64.54|63.94|10
1738523180000|2025-02-02 19:06:20|64.56|63.96|64.42|63.82|64.57|63.97|64.41|63.81|21
1738523190000|2025-02-02 19:06:30|64.44|63.84|64.41|63.81|64.48|63.88|64.36|63.76|16
1738523200000|2025-02-02 19:06:40|64.42|63.82|64.41|63.81|64.43|63.83|64.36|63.76|14
1738523210000|2025-02-02 19:06:50|64.43|63.83|64.38|63.78|64.43|63.83|64.34|63.74|11
1738523220000|2025-02-02 19:07:00|64.4|63.8|64.37|63.77|64.4|63.8|64.34|63.74|7
1738523230000|2025-02-02 19:07:10|64.39|63.79|64.38|63.78|64.4|63.8|64.36|63.76|4
1738523240000|2025-02-02 19:07:20|64.39|63.79|64.43|63.83|64.44|63.84|64.39|63.79|8
1738523250000|2025-02-02 19:07:30|64.44|63.84|64.44|63.84|64.44|63.84|64.44|63.84|1
1738523270000|2025-02-02 19:07:50|64.45|63.85|64.45|63.85|64.45|63.85|64.45|63.85|1
1738523280000|2025-02-02 19:08:00|64.49|63.89|64.46|63.86|64.51|63.91|64.45|63.85|19
1738523290000|2025-02-02 19:08:10|64.48|63.88|64.47|63.87|64.49|63.89|64.45|63.85|8
1738523300000|2025-02-02 19:08:20|64.49|63.89|64.52|63.92|64.54|63.94|64.49|63.89|11
1738523310000|2025-02-02 19:08:30|64.53|63.93|64.53|63.93|64.53|63.93|64.45|63.85|15
1738523320000|2025-02-02 19:08:40|64.54|63.94|64.53|63.93|64.54|63.94|64.43|63.83|16
1738523330000|2025-02-02 19:08:50|64.54|63.94|64.45|63.85|64.54|63.94|64.45|63.85|13
1738523340000|2025-02-02 19:09:00|64.44|63.84|64.31|63.71|64.44|63.84|64.31|63.71|14
1738523350000|2025-02-02 19:09:10|64.34|63.74|64.3|63.7|64.34|63.74|64.25|63.65|13
1738523360000|2025-02-02 19:09:20|64.29|63.69|64.31|63.71|64.32|63.72|64.26|63.66|15
1738523370000|2025-02-02 19:09:30|64.3|63.7|64.33|63.73|64.34|63.74|64.27|63.67|11
1738523380000|2025-02-02 19:09:40|64.34|63.74|64.26|63.66|64.34|63.74|64.26|63.66|12
1738523390000|2025-02-02 19:09:50|64.25|63.65|64.25|63.65|64.25|63.65|64.21|63.61|7
1738523400000|2025-02-02 19:10:00|64.26|63.66|64.41|63.81|64.41|63.81|64.26|63.66|11
1738523410000|2025-02-02 19:10:10|64.42|63.82|64.54|63.94|64.54|63.94|64.42|63.82|11
1738523420000|2025-02-02 19:10:20|64.59|63.99|64.65|64.05|64.69|64.09|64.59|63.99|13
1738523430000|2025-02-02 19:10:30|64.64|64.04|64.59|63.99|64.65|64.05|64.55|63.95|7
1738523440000|2025-02-02 19:10:40|64.62|64.02|64.77|64.17|64.77|64.17|64.6|64|13
1738523460000|2025-02-02 19:11:00|64.81|64.21|64.81|64.21|64.82|64.22|64.78|64.18|7
1738523470000|2025-02-02 19:11:10|64.8|64.2|64.64|64.04|64.8|64.2|64.62|64.02|12
1738523480000|2025-02-02 19:11:20|64.66|64.06|64.83|64.23|64.83|64.23|64.66|64.06|12
1738523490000|2025-02-02 19:11:30|64.84|64.24|64.86|64.26|64.89|64.29|64.83|64.23|12
1738523500000|2025-02-02 19:11:40|64.85|64.25|64.72|64.12|64.85|64.25|64.66|64.06|15
1738523510000|2025-02-02 19:11:50|64.74|64.14|64.88|64.28|64.88|64.28|64.74|64.14|10
1738523520000|2025-02-02 19:12:00|64.89|64.29|64.81|64.21|64.91|64.31|64.78|64.18|13
1738523530000|2025-02-02 19:12:10|64.8|64.2|64.64|64.04|64.8|64.2|64.64|64.04|13
1738523540000|2025-02-02 19:12:20|64.62|64.02|64.55|63.95|64.62|64.02|64.5|63.9|9
1738523550000|2025-02-02 19:12:30|64.56|63.96|64.72|64.12|64.72|64.12|64.55|63.95|16
1738523560000|2025-02-02 19:12:40|64.71|64.11|64.74|64.14|64.74|64.14|64.65|64.05|15
1738523570000|2025-02-02 19:12:50|64.75|64.15|64.8|64.2|64.8|64.2|64.73|64.13|8
1738523580000|2025-02-02 19:13:00|64.77|64.17|64.63|64.03|64.8|64.2|64.59|63.99|17
1738523590000|2025-02-02 19:13:10|64.65|64.05|64.59|63.99|64.67|64.07|64.59|63.99|6
1738523600000|2025-02-02 19:13:20|64.53|63.93|64.66|64.06|64.68|64.08|64.53|63.93|13
1738523610000|2025-02-02 19:13:30|64.65|64.05|64.56|63.96|64.65|64.05|64.56|63.96|9
1738523620000|2025-02-02 19:13:40|64.57|63.97|64.5|63.9|64.57|63.97|64.49|63.89|10
1738523630000|2025-02-02 19:13:50|64.52|63.92|64.56|63.96|64.61|64.01|64.52|63.92|12
1738523640000|2025-02-02 19:14:00|64.58|63.98|64.56|63.96|64.62|64.02|64.56|63.96|6
1738523660000|2025-02-02 19:14:20|64.53|63.93|64.48|63.88|64.54|63.94|64.48|63.88|6
1738523670000|2025-02-02 19:14:30|64.42|63.82|64.47|63.87|64.48|63.88|64.42|63.82|6
1738523680000|2025-02-02 19:14:40|64.46|63.86|64.41|63.81|64.46|63.86|64.41|63.81|8
1738523690000|2025-02-02 19:14:50|64.42|63.82|64.35|63.75|64.42|63.82|64.33|63.73|12
1738523700000|2025-02-02 19:15:00|64.36|63.76|64.42|63.82|64.42|63.82|64.33|63.73|13
1738523710000|2025-02-02 19:15:10|64.4|63.8|64.31|63.71|64.4|63.8|64.31|63.71|7
1738523720000|2025-02-02 19:15:20|64.33|63.73|64.31|63.71|64.33|63.73|64.31|63.71|4
1738523730000|2025-02-02 19:15:30|64.3|63.7|64.25|63.65|64.3|63.7|64.24|63.64|6
1738523740000|2025-02-02 19:15:40|64.26|63.66|64.21|63.61|64.26|63.66|64.21|63.61|8
1738523750000|2025-02-02 19:15:50|64.23|63.63|64.14|63.54|64.23|63.63|64.14|63.54|5
1738523760000|2025-02-02 19:16:00|64.11|63.51|63.95|63.35|64.11|63.51|63.95|63.35|9
1738523770000|2025-02-02 19:16:10|63.96|63.36|64.09|63.49|64.09|63.49|63.95|63.35|10
1738523780000|2025-02-02 19:16:20|64.11|63.51|64.11|63.51|64.14|63.54|64.07|63.47|10
1738523790000|2025-02-02 19:16:30|64.07|63.47|64.08|63.48|64.11|63.51|64.06|63.46|11
1738523800000|2025-02-02 19:16:40|64.1|63.5|64.06|63.46|64.11|63.51|64.06|63.46|5
1738523820000|2025-02-02 19:17:00|64.09|63.49|64.06|63.46|64.11|63.51|64.06|63.46|9
1738523830000|2025-02-02 19:17:10|64.05|63.45|64.05|63.45|64.05|63.45|64.02|63.42|6
1738523850000|2025-02-02 19:17:30|63.93|63.33|63.99|63.39|64.03|63.43|63.93|63.33|12
1738523860000|2025-02-02 19:17:40|64|63.4|63.97|63.37|64.04|63.44|63.97|63.37|16
1738523870000|2025-02-02 19:17:50|63.98|63.38|63.96|63.36|63.98|63.38|63.95|63.35|4
1738523880000|2025-02-02 19:18:00|63.95|63.35|64.12|63.52|64.12|63.52|63.95|63.35|15
1738523890000|2025-02-02 19:18:10|64.1|63.5|64.03|63.43|64.13|63.53|64.03|63.43|12
1738523900000|2025-02-02 19:18:20|64.04|63.44|64.1|63.5|64.1|63.5|64.04|63.44|15
1738523910000|2025-02-02 19:18:30|64.12|63.52|64.11|63.51|64.13|63.53|64.06|63.46|13
1738523920000|2025-02-02 19:18:40|64.12|63.52|64.1|63.5|64.15|63.55|64.08|63.48|9
1738523930000|2025-02-02 19:18:50|64.12|63.52|64.23|63.63|64.24|63.64|64.12|63.52|13
1738523940000|2025-02-02 19:19:00|64.25|63.65|64.3|63.7|64.31|63.71|64.25|63.65|15
1738523950000|2025-02-02 19:19:10|64.32|63.72|64.51|63.91|64.51|63.91|64.32|63.72|15
1738523960000|2025-02-02 19:19:20|64.52|63.92|64.54|63.94|64.55|63.95|64.52|63.92|6
1738523970000|2025-02-02 19:19:30|64.57|63.97|64.61|64.01|64.62|64.02|64.53|63.93|15
1738523980000|2025-02-02 19:19:40|64.63|64.03|64.73|64.13|64.73|64.13|64.63|64.03|14
1738523990000|2025-02-02 19:19:50|64.78|64.18|64.9|64.3|64.9|64.3|64.78|64.18|11
1738524000000|2025-02-02 19:20:00|64.91|64.31|64.93|64.33|64.98|64.38|64.91|64.31|11
1738524010000|2025-02-02 19:20:10|64.92|64.32|64.98|64.38|64.98|64.38|64.82|64.22|17
1738524020000|2025-02-02 19:20:20|64.99|64.39|65.03|64.43|65.04|64.44|64.99|64.39|6
1738524030000|2025-02-02 19:20:30|65|64.4|65.01|64.41|65.01|64.41|64.97|64.37|4
1738524050000|2025-02-02 19:20:50|64.9|64.3|64.99|64.39|64.99|64.39|64.9|64.3|14
1738524060000|2025-02-02 19:21:00|65.01|64.41|64.93|64.33|65.01|64.41|64.93|64.33|10
1738524070000|2025-02-02 19:21:10|64.92|64.32|64.93|64.33|64.96|64.36|64.89|64.29|9
1738524080000|2025-02-02 19:21:20|64.98|64.38|64.96|64.36|65.01|64.41|64.95|64.35|14
1738524090000|2025-02-02 19:21:30|64.99|64.39|64.77|64.17|65|64.4|64.77|64.17|15
1738524100000|2025-02-02 19:21:40|64.78|64.18|64.78|64.18|64.78|64.18|64.67|64.07|13
1738524110000|2025-02-02 19:21:50|64.79|64.19|64.85|64.25|64.85|64.25|64.79|64.19|9
1738524120000|2025-02-02 19:22:00|64.86|64.26|64.77|64.17|64.87|64.27|64.77|64.17|16
1738524130000|2025-02-02 19:22:10|64.74|64.14|64.65|64.05|64.74|64.14|64.62|64.02|13
1738524140000|2025-02-02 19:22:20|64.64|64.04|64.47|63.87|64.64|64.04|64.46|63.86|17
1738524150000|2025-02-02 19:22:30|64.46|63.86|64.44|63.84|64.46|63.86|64.41|63.81|8
1738524160000|2025-02-02 19:22:40|64.43|63.83|64.58|63.98|64.58|63.98|64.43|63.83|10
1738524170000|2025-02-02 19:22:50|64.59|63.99|64.6|64|64.63|64.03|64.58|63.98|14
1738524180000|2025-02-02 19:23:00|64.58|63.98|64.5|63.9|64.58|63.98|64.5|63.9|5
1738524190000|2025-02-02 19:23:10|64.49|63.89|64.39|63.79|64.49|63.89|64.39|63.79|10
1738524200000|2025-02-02 19:23:20|64.42|63.82|64.41|63.81|64.43|63.83|64.39|63.79|5
1738524210000|2025-02-02 19:23:30|64.39|63.79|64.39|63.79|64.39|63.79|64.39|63.79|1
1738524220000|2025-02-02 19:23:40|64.41|63.81|64.39|63.79|64.41|63.81|64.37|63.77|7
1738524230000|2025-02-02 19:23:50|64.41|63.81|64.43|63.83|64.43|63.83|64.41|63.81|3
1738524250000|2025-02-02 19:24:10|64.39|63.79|64.43|63.83|64.43|63.83|64.34|63.74|6
1738524260000|2025-02-02 19:24:20|64.44|63.84|64.52|63.92|64.53|63.93|64.44|63.84|10
1738524270000|2025-02-02 19:24:30|64.5|63.9|64.53|63.93|64.54|63.94|64.5|63.9|8
1738524280000|2025-02-02 19:24:40|64.54|63.94|64.58|63.98|64.6|64|64.51|63.91|13
1738524290000|2025-02-02 19:24:50|64.6|64|64.57|63.97|64.61|64.01|64.54|63.94|6
1738524300000|2025-02-02 19:25:00|64.58|63.98|64.59|63.99|64.6|64|64.54|63.94|15
1738524310000|2025-02-02 19:25:10|64.6|64|64.6|64|64.62|64.02|64.54|63.94|17
1738524320000|2025-02-02 19:25:20|64.61|64.01|64.56|63.96|64.61|64.01|64.56|63.96|11
1738524330000|2025-02-02 19:25:30|64.54|63.94|64.52|63.92|64.62|64.02|64.52|63.92|14
1738524340000|2025-02-02 19:25:40|64.48|63.88|64.54|63.94|64.59|63.99|64.45|63.85|19
1738524350000|2025-02-02 19:25:50|64.56|63.96|64.64|64.04|64.65|64.05|64.56|63.96|8
1738524360000|2025-02-02 19:26:00|64.62|64.02|64.56|63.96|64.66|64.06|64.56|63.96|11
1738524370000|2025-02-02 19:26:10|64.49|63.89|64.58|63.98|64.59|63.99|64.49|63.89|15
1738524380000|2025-02-02 19:26:20|64.6|64|64.55|63.95|64.61|64.01|64.55|63.95|16
1738524390000|2025-02-02 19:26:30|64.53|63.93|64.56|63.96|64.58|63.98|64.53|63.93|5
1738524400000|2025-02-02 19:26:40|64.55|63.95|64.49|63.89|64.55|63.95|64.45|63.85|7
1738524410000|2025-02-02 19:26:50|64.45|63.85|64.48|63.88|64.48|63.88|64.44|63.84|5
1738524420000|2025-02-02 19:27:00|64.5|63.9|64.53|63.93|64.55|63.95|64.5|63.9|10
1738524440000|2025-02-02 19:27:20|64.57|63.97|64.56|63.96|64.6|64|64.54|63.94|7
1738524450000|2025-02-02 19:27:30|64.58|63.98|64.65|64.05|64.69|64.09|64.58|63.98|11
1738524460000|2025-02-02 19:27:40|64.64|64.04|64.72|64.12|64.72|64.12|64.63|64.03|9
1738524470000|2025-02-02 19:27:50|64.73|64.13|64.67|64.07|64.73|64.13|64.61|64.01|13
1738524480000|2025-02-02 19:28:00|64.7|64.1|64.72|64.12|64.72|64.12|64.69|64.09|8
1738524490000|2025-02-02 19:28:10|64.73|64.13|64.72|64.12|64.73|64.13|64.64|64.04|12
1738524500000|2025-02-02 19:28:20|64.71|64.11|64.72|64.12|64.72|64.12|64.62|64.02|13
1738524510000|2025-02-02 19:28:30|64.7|64.1|64.75|64.15|64.8|64.2|64.7|64.1|12
1738524520000|2025-02-02 19:28:40|64.77|64.17|64.83|64.23|64.83|64.23|64.71|64.11|14
1738524530000|2025-02-02 19:28:50|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|2
1738524540000|2025-02-02 19:29:00|64.82|64.22|64.83|64.23|64.83|64.23|64.77|64.17|10
1738524550000|2025-02-02 19:29:10|64.85|64.25|64.92|64.32|64.92|64.32|64.85|64.25|7
1738524560000|2025-02-02 19:29:20|64.93|64.33|65.05|64.45|65.05|64.45|64.93|64.33|7
1738524570000|2025-02-02 19:29:30|65.03|64.43|65.01|64.41|65.04|64.44|65.01|64.41|7
1738524580000|2025-02-02 19:29:40|65|64.4|65.03|64.43|65.03|64.43|64.92|64.32|10
1738524590000|2025-02-02 19:29:50|65.04|64.44|65.01|64.41|65.04|64.44|65.01|64.41|3
1738524600000|2025-02-02 19:30:00|64.94|64.34|65.09|64.49|65.1|64.5|64.94|64.34|14
1738524610000|2025-02-02 19:30:10|65.1|64.5|65.23|64.63|65.23|64.63|65.1|64.5|11
1738524620000|2025-02-02 19:30:20|65.22|64.62|65.22|64.62|65.22|64.62|65.22|64.62|1
1738524630000|2025-02-02 19:30:30|65.11|64.51|65.19|64.59|65.2|64.6|65.11|64.51|8
1738524640000|2025-02-02 19:30:40|65.2|64.6|65.3|64.7|65.3|64.7|65.2|64.6|12
1738524650000|2025-02-02 19:30:50|65.31|64.71|65.49|64.89|65.5|64.9|65.31|64.71|13
1738524660000|2025-02-02 19:31:00|65.5|64.9|65.42|64.82|65.51|64.91|65.42|64.82|11
1738524670000|2025-02-02 19:31:10|65.36|64.76|65.53|64.93|65.53|64.93|65.36|64.76|13
1738524680000|2025-02-02 19:31:20|65.54|64.94|65.62|65.02|65.62|65.02|65.54|64.94|7
1738524690000|2025-02-02 19:31:30|65.63|65.03|65.63|65.03|65.64|65.04|65.63|65.03|3
1738524700000|2025-02-02 19:31:40|65.62|65.02|65.68|65.08|65.68|65.08|65.57|64.97|12
1738524710000|2025-02-02 19:31:50|65.69|65.09|65.71|65.11|65.71|65.11|65.66|65.06|15
1738524720000|2025-02-02 19:32:00|65.72|65.12|65.85|65.25|65.85|65.25|65.72|65.12|10
1738524730000|2025-02-02 19:32:10|65.84|65.24|65.84|65.24|65.9|65.3|65.84|65.24|14
1738524740000|2025-02-02 19:32:20|65.85|65.25|65.85|65.25|65.88|65.28|65.83|65.23|10
1738524750000|2025-02-02 19:32:30|65.87|65.27|65.84|65.24|65.89|65.29|65.84|65.24|8
1738524760000|2025-02-02 19:32:40|65.83|65.23|65.85|65.25|65.89|65.29|65.77|65.17|10
1738524770000|2025-02-02 19:32:50|65.87|65.27|65.91|65.31|65.92|65.32|65.87|65.27|7
1738524780000|2025-02-02 19:33:00|65.87|65.27|65.84|65.24|65.89|65.29|65.81|65.21|18
1738524790000|2025-02-02 19:33:10|65.83|65.23|65.64|65.04|65.83|65.23|65.64|65.04|12
1738524800000|2025-02-02 19:33:20|65.66|65.06|65.82|65.22|65.82|65.22|65.66|65.06|17
1738524810000|2025-02-02 19:33:30|65.84|65.24|65.91|65.31|65.91|65.31|65.84|65.24|9
1738524830000|2025-02-02 19:33:50|65.97|65.37|66|65.4|66|65.4|65.97|65.37|4
1738524840000|2025-02-02 19:34:00|66.01|65.41|66.02|65.42|66.02|65.42|65.99|65.39|12
1738524850000|2025-02-02 19:34:10|66.01|65.41|65.84|65.24|66.02|65.42|65.84|65.24|21
1738524860000|2025-02-02 19:34:20|65.82|65.22|65.9|65.3|65.9|65.3|65.79|65.19|12
1738524870000|2025-02-02 19:34:30|65.91|65.31|65.92|65.32|65.93|65.33|65.9|65.3|6
1738524880000|2025-02-02 19:34:40|65.91|65.31|65.95|65.35|65.96|65.36|65.9|65.3|7
1738524890000|2025-02-02 19:34:50|65.96|65.36|65.92|65.32|65.98|65.38|65.91|65.31|10
1738524900000|2025-02-02 19:35:00|65.97|65.37|65.72|65.12|65.97|65.37|65.72|65.12|16
1738524910000|2025-02-02 19:35:10|65.66|65.06|65.64|65.04|65.68|65.08|65.63|65.03|7
1738524920000|2025-02-02 19:35:20|65.66|65.06|65.71|65.11|65.71|65.11|65.66|65.06|16
1738524930000|2025-02-02 19:35:30|65.72|65.12|65.73|65.13|65.75|65.15|65.72|65.12|6
1738524940000|2025-02-02 19:35:40|65.71|65.11|65.73|65.13|65.73|65.13|65.69|65.09|5
1738524950000|2025-02-02 19:35:50|65.71|65.11|65.69|65.09|65.73|65.13|65.66|65.06|7
1738524960000|2025-02-02 19:36:00|65.71|65.11|65.69|65.09|65.73|65.13|65.69|65.09|7
1738524970000|2025-02-02 19:36:10|65.71|65.11|65.73|65.13|65.73|65.13|65.69|65.09|12
1738524980000|2025-02-02 19:36:20|65.75|65.15|65.84|65.24|65.87|65.27|65.75|65.15|13
1738524990000|2025-02-02 19:36:30|65.88|65.28|65.88|65.28|65.88|65.28|65.81|65.21|11
1738525000000|2025-02-02 19:36:40|65.87|65.27|65.79|65.19|65.88|65.28|65.79|65.19|8
1738525010000|2025-02-02 19:36:50|65.81|65.21|65.81|65.21|65.81|65.21|65.81|65.21|1
1738525030000|2025-02-02 19:37:10|65.8|65.2|65.81|65.21|65.83|65.23|65.78|65.18|6
1738525040000|2025-02-02 19:37:20|65.82|65.22|65.83|65.23|65.83|65.23|65.81|65.21|4
1738525050000|2025-02-02 19:37:30|65.82|65.22|65.91|65.31|65.91|65.31|65.81|65.21|8
1738525060000|2025-02-02 19:37:40|65.92|65.32|66|65.4|66|65.4|65.92|65.32|6
1738525070000|2025-02-02 19:37:50|65.99|65.39|65.94|65.34|65.99|65.39|65.94|65.34|7
1738525080000|2025-02-02 19:38:00|65.95|65.35|66.02|65.42|66.04|65.44|65.95|65.35|9
1738525090000|2025-02-02 19:38:10|66.03|65.43|66.1|65.5|66.1|65.5|66.01|65.41|9
1738525100000|2025-02-02 19:38:20|66.08|65.48|66.12|65.52|66.12|65.52|66.08|65.48|5
1738525110000|2025-02-02 19:38:30|66.13|65.53|66.23|65.63|66.24|65.64|66.12|65.52|14
1738525120000|2025-02-02 19:38:40|66.24|65.64|66.24|65.64|66.24|65.64|66.22|65.62|5
1738525130000|2025-02-02 19:38:50|66.28|65.68|66.29|65.69|66.29|65.69|66.28|65.68|2
1738525140000|2025-02-02 19:39:00|66.28|65.68|66.25|65.65|66.29|65.69|66.24|65.64|11
1738525150000|2025-02-02 19:39:10|66.27|65.67|66.33|65.73|66.33|65.73|66.26|65.66|7
1738525160000|2025-02-02 19:39:20|66.34|65.74|66.27|65.67|66.34|65.74|66.27|65.67|3
1738525170000|2025-02-02 19:39:30|66.25|65.65|66.36|65.76|66.4|65.8|66.25|65.65|17
1738525180000|2025-02-02 19:39:40|66.37|65.77|66.36|65.76|66.37|65.77|66.35|65.75|4
1738525190000|2025-02-02 19:39:50|66.38|65.78|66.42|65.82|66.42|65.82|66.37|65.77|6
1738525200000|2025-02-02 19:40:00|66.39|65.79|66.37|65.77|66.43|65.83|66.37|65.77|13
1738525220000|2025-02-02 19:40:20|66.36|65.76|66.44|65.84|66.44|65.84|66.36|65.76|9
1738525230000|2025-02-02 19:40:30|66.45|65.85|66.51|65.91|66.51|65.91|66.45|65.85|6
1738525240000|2025-02-02 19:40:40|66.52|65.92|66.45|65.85|66.53|65.93|66.44|65.84|8
1738525250000|2025-02-02 19:40:50|66.43|65.83|66.45|65.85|66.45|65.85|66.43|65.83|3
1738525260000|2025-02-02 19:41:00|66.43|65.83|66.36|65.76|66.45|65.85|66.36|65.76|12
1738525270000|2025-02-02 19:41:10|66.41|65.81|66.47|65.87|66.49|65.89|66.38|65.78|14
1738525280000|2025-02-02 19:41:20|66.48|65.88|66.53|65.93|66.54|65.94|66.43|65.83|12
1738525290000|2025-02-02 19:41:30|66.54|65.94|66.45|65.85|66.54|65.94|66.44|65.84|10
1738525300000|2025-02-02 19:41:40|66.48|65.88|66.45|65.85|66.55|65.95|66.45|65.85|9
1738525310000|2025-02-02 19:41:50|66.49|65.89|66.49|65.89|66.53|65.93|66.44|65.84|10
1738525320000|2025-02-02 19:42:00|66.42|65.82|66.5|65.9|66.5|65.9|66.42|65.82|11
1738525330000|2025-02-02 19:42:10|66.51|65.91|66.6|66|66.6|66|66.51|65.91|9
1738525340000|2025-02-02 19:42:20|66.61|66.01|66.64|66.04|66.64|66.04|66.54|65.94|16
1738525350000|2025-02-02 19:42:30|66.65|66.05|66.57|65.97|66.67|66.07|66.54|65.94|7
1738525360000|2025-02-02 19:42:40|66.54|65.94|66.65|66.05|66.68|66.08|66.54|65.94|12
1738525370000|2025-02-02 19:42:50|66.63|66.03|66.65|66.05|66.65|66.05|66.63|66.03|2
1738525380000|2025-02-02 19:43:00|66.63|66.03|66.62|66.02|66.63|66.03|66.54|65.94|9
1738525390000|2025-02-02 19:43:10|66.66|66.06|66.51|65.91|66.66|66.06|66.49|65.89|15
1738525400000|2025-02-02 19:43:20|66.52|65.92|66.56|65.96|66.56|65.96|66.52|65.92|4
1738525420000|2025-02-02 19:43:40|66.52|65.92|66.61|66.01|66.61|66.01|66.52|65.92|8
1738525430000|2025-02-02 19:43:50|66.62|66.02|66.7|66.1|66.7|66.1|66.61|66.01|9
1738525440000|2025-02-02 19:44:00|66.72|66.12|66.62|66.02|66.72|66.12|66.62|66.02|6
1738525450000|2025-02-02 19:44:10|66.63|66.03|66.72|66.12|66.72|66.12|66.63|66.03|10
1738525460000|2025-02-02 19:44:20|66.74|66.14|66.71|66.11|66.75|66.15|66.69|66.09|7
1738525470000|2025-02-02 19:44:30|66.74|66.14|66.61|66.01|66.74|66.14|66.59|65.99|12
1738525480000|2025-02-02 19:44:40|66.64|66.04|66.62|66.02|66.64|66.04|66.58|65.98|11
1738525490000|2025-02-02 19:44:50|66.61|66.01|66.68|66.08|66.68|66.08|66.61|66.01|9
1738525500000|2025-02-02 19:45:00|66.69|66.09|66.47|65.87|66.69|66.09|66.47|65.87|20
1738525510000|2025-02-02 19:45:10|66.43|65.83|66.42|65.82|66.48|65.88|66.42|65.82|8
1738525520000|2025-02-02 19:45:20|66.44|65.84|66.34|65.74|66.44|65.84|66.32|65.72|11
1738525530000|2025-02-02 19:45:30|66.32|65.72|66.35|65.75|66.38|65.78|66.3|65.7|6
1738525540000|2025-02-02 19:45:40|66.38|65.78|66.35|65.75|66.38|65.78|66.32|65.72|13
1738525550000|2025-02-02 19:45:50|66.36|65.76|66.32|65.72|66.36|65.76|66.32|65.72|8
1738525560000|2025-02-02 19:46:00|66.36|65.76|66.39|65.79|66.39|65.79|66.32|65.72|8
1738525570000|2025-02-02 19:46:10|66.38|65.78|66.4|65.8|66.4|65.8|66.36|65.76|10
1738525580000|2025-02-02 19:46:20|66.42|65.82|66.5|65.9|66.5|65.9|66.42|65.82|11
1738525590000|2025-02-02 19:46:30|66.51|65.91|66.57|65.97|66.57|65.97|66.51|65.91|5
1738525610000|2025-02-02 19:46:50|66.68|66.08|66.64|66.04|66.7|66.1|66.63|66.03|6
1738525620000|2025-02-02 19:47:00|66.68|66.08|66.67|66.07|66.68|66.08|66.64|66.04|8
1738525630000|2025-02-02 19:47:10|66.65|66.05|66.71|66.11|66.71|66.11|66.64|66.04|9
1738525640000|2025-02-02 19:47:20|66.72|66.12|66.73|66.13|66.73|66.13|66.69|66.09|4
1738525650000|2025-02-02 19:47:30|66.74|66.14|66.76|66.16|66.78|66.18|66.71|66.11|8
1738525660000|2025-02-02 19:47:40|66.71|66.11|66.79|66.19|66.79|66.19|66.71|66.11|8
1738525670000|2025-02-02 19:47:50|66.75|66.15|66.8|66.2|66.8|66.2|66.75|66.15|8
1738525680000|2025-02-02 19:48:00|66.77|66.17|66.69|66.09|66.77|66.17|66.69|66.09|7
1738525690000|2025-02-02 19:48:10|66.7|66.1|66.7|66.1|66.75|66.15|66.68|66.08|13
1738525700000|2025-02-02 19:48:20|66.74|66.14|66.68|66.08|66.77|66.17|66.68|66.08|10
1738525710000|2025-02-02 19:48:30|66.69|66.09|66.76|66.16|66.84|66.24|66.69|66.09|16
1738525720000|2025-02-02 19:48:40|66.75|66.15|66.71|66.11|66.75|66.15|66.71|66.11|2
1738525730000|2025-02-02 19:48:50|66.7|66.1|66.68|66.08|66.71|66.11|66.68|66.08|4
1738525740000|2025-02-02 19:49:00|66.67|66.07|66.6|66|66.7|66.1|66.59|65.99|9
1738525750000|2025-02-02 19:49:10|66.59|65.99|66.5|65.9|66.59|65.99|66.49|65.89|12
1738525760000|2025-02-02 19:49:20|66.49|65.89|66.43|65.83|66.49|65.89|66.4|65.8|10
1738525770000|2025-02-02 19:49:30|66.4|65.8|66.4|65.8|66.43|65.83|66.39|65.79|10
1738525780000|2025-02-02 19:49:40|66.39|65.79|66.41|65.81|66.41|65.81|66.39|65.79|3
1738525790000|2025-02-02 19:49:50|66.42|65.82|66.48|65.88|66.48|65.88|66.41|65.81|10
1738525810000|2025-02-02 19:50:10|66.4|65.8|66.35|65.75|66.4|65.8|66.32|65.72|7
1738525820000|2025-02-02 19:50:20|66.36|65.76|66.36|65.76|66.4|65.8|66.34|65.74|10
1738525830000|2025-02-02 19:50:30|66.37|65.77|66.38|65.78|66.39|65.79|66.34|65.74|11
1738525840000|2025-02-02 19:50:40|66.39|65.79|66.41|65.81|66.45|65.85|66.39|65.79|7
1738525850000|2025-02-02 19:50:50|66.42|65.82|66.43|65.83|66.43|65.83|66.42|65.82|2
1738525860000|2025-02-02 19:51:00|66.45|65.85|66.44|65.84|66.46|65.86|66.43|65.83|7
1738525870000|2025-02-02 19:51:10|66.43|65.83|66.42|65.82|66.48|65.88|66.42|65.82|9
1738525880000|2025-02-02 19:51:20|66.43|65.83|66.41|65.81|66.43|65.83|66.41|65.81|2
1738525890000|2025-02-02 19:51:30|66.4|65.8|66.41|65.81|66.44|65.84|66.4|65.8|5
1738525900000|2025-02-02 19:51:40|66.4|65.8|66.42|65.82|66.48|65.88|66.4|65.8|9
1738525910000|2025-02-02 19:51:50|66.43|65.83|66.36|65.76|66.43|65.83|66.36|65.76|6
1738525920000|2025-02-02 19:52:00|66.35|65.75|66.31|65.71|66.4|65.8|66.31|65.71|17
1738525930000|2025-02-02 19:52:10|66.35|65.75|66.3|65.7|66.35|65.75|66.29|65.69|7
1738525940000|2025-02-02 19:52:20|66.31|65.71|66.23|65.63|66.31|65.71|66.22|65.62|9
1738525950000|2025-02-02 19:52:30|66.24|65.64|66.24|65.64|66.28|65.68|66.23|65.63|9
1738525960000|2025-02-02 19:52:40|66.27|65.67|66.34|65.74|66.34|65.74|66.27|65.67|12
1738525970000|2025-02-02 19:52:50|66.35|65.75|66.32|65.72|66.38|65.78|66.32|65.72|7
1738525980000|2025-02-02 19:53:00|66.33|65.73|66.22|65.62|66.33|65.73|66.2|65.6|15
1738526000000|2025-02-02 19:53:20|66.16|65.56|66.19|65.59|66.21|65.61|66.12|65.52|7
1738526010000|2025-02-02 19:53:30|66.17|65.57|66.13|65.53|66.18|65.58|66.11|65.51|10
1738526020000|2025-02-02 19:53:40|66.16|65.56|66.13|65.53|66.16|65.56|66.13|65.53|3
1738526040000|2025-02-02 19:54:00|66.11|65.51|66.09|65.49|66.11|65.51|66.03|65.43|13
1738526050000|2025-02-02 19:54:10|66.1|65.5|66.02|65.42|66.1|65.5|66.01|65.41|4
1738526060000|2025-02-02 19:54:20|66.03|65.43|66.08|65.48|66.08|65.48|66.03|65.43|6
1738526070000|2025-02-02 19:54:30|66.13|65.53|66.1|65.5|66.13|65.53|66.09|65.49|3
1738526090000|2025-02-02 19:54:50|66.11|65.51|66.11|65.51|66.11|65.51|66.1|65.5|3
1738526100000|2025-02-02 19:55:00|66.1|65.5|66|65.4|66.1|65.5|66|65.4|6
1738526110000|2025-02-02 19:55:10|65.99|65.39|65.9|65.3|65.99|65.39|65.9|65.3|9
1738526120000|2025-02-02 19:55:20|65.92|65.32|65.91|65.31|65.92|65.32|65.9|65.3|7
1738526130000|2025-02-02 19:55:30|65.9|65.3|65.85|65.25|65.9|65.3|65.82|65.22|7
1738526140000|2025-02-02 19:55:40|65.83|65.23|65.81|65.21|65.87|65.27|65.81|65.21|7
1738526150000|2025-02-02 19:55:50|65.82|65.22|65.89|65.29|65.95|65.35|65.82|65.22|15
1738526160000|2025-02-02 19:56:00|65.9|65.3|65.82|65.22|65.9|65.3|65.82|65.22|6
1738526170000|2025-02-02 19:56:10|65.8|65.2|65.82|65.22|65.82|65.22|65.8|65.2|3
1738526180000|2025-02-02 19:56:20|65.86|65.26|65.89|65.29|65.89|65.29|65.85|65.25|9
1738526200000|2025-02-02 19:56:40|65.91|65.31|65.91|65.31|65.91|65.31|65.91|65.31|1
1738526220000|2025-02-02 19:57:00|65.94|65.34|65.92|65.32|65.94|65.34|65.91|65.31|7
1738526230000|2025-02-02 19:57:10|65.91|65.31|66|65.4|66|65.4|65.91|65.31|12
1738526240000|2025-02-02 19:57:20|66.06|65.46|66.01|65.41|66.06|65.46|66|65.4|6
1738526250000|2025-02-02 19:57:30|66|65.4|66|65.4|66|65.4|66|65.4|1
1738526260000|2025-02-02 19:57:40|66.01|65.41|66.06|65.46|66.06|65.46|66.01|65.41|4
1738526270000|2025-02-02 19:57:50|66.07|65.47|66|65.4|66.08|65.48|66|65.4|7
1738526280000|2025-02-02 19:58:00|66.03|65.43|66.08|65.48|66.08|65.48|66.03|65.43|5
1738526290000|2025-02-02 19:58:10|66.01|65.41|66.09|65.49|66.09|65.49|66.01|65.41|6
1738526310000|2025-02-02 19:58:30|66.13|65.53|66.09|65.49|66.15|65.55|66.09|65.49|7
1738526320000|2025-02-02 19:58:40|66.12|65.52|66.16|65.56|66.16|65.56|66.1|65.5|9
1738526330000|2025-02-02 19:58:50|66.17|65.57|66.09|65.49|66.17|65.57|66.08|65.48|8
1738526340000|2025-02-02 19:59:00|66.08|65.48|66.01|65.41|66.08|65.48|66|65.4|9
1738526350000|2025-02-02 19:59:10|65.99|65.39|66|65.4|66.01|65.41|65.98|65.38|7
1738526360000|2025-02-02 19:59:20|66.01|65.41|66.01|65.41|66.01|65.41|66.01|65.41|1
1738526370000|2025-02-02 19:59:30|66|65.4|65.99|65.39|66|65.4|65.99|65.39|2
1738526400000|2025-02-02 20:00:00|66.08|65.48|66|65.4|66.08|65.48|66|65.4|6
1738526410000|2025-02-02 20:00:10|65.97|65.37|65.9|65.3|66|65.4|65.9|65.3|9
1738526420000|2025-02-02 20:00:20|65.91|65.31|65.89|65.29|65.91|65.31|65.89|65.29|3
1738526430000|2025-02-02 20:00:30|65.88|65.28|65.82|65.22|65.9|65.3|65.8|65.2|9
1738526440000|2025-02-02 20:00:40|65.81|65.21|65.82|65.22|65.82|65.22|65.81|65.21|4
1738526450000|2025-02-02 20:00:50|65.86|65.26|65.95|65.35|65.97|65.37|65.86|65.26|14
1738526460000|2025-02-02 20:01:00|65.93|65.33|66.03|65.43|66.07|65.47|65.91|65.31|23
1738526470000|2025-02-02 20:01:10|66.05|65.45|66.09|65.49|66.09|65.49|66.01|65.41|13
1738526480000|2025-02-02 20:01:20|66.1|65.5|66.05|65.45|66.13|65.53|66.01|65.41|13
1738526490000|2025-02-02 20:01:30|66.03|65.43|66.01|65.41|66.03|65.43|66|65.4|5
1738526500000|2025-02-02 20:01:40|66.05|65.45|66.1|65.5|66.1|65.5|66.05|65.45|10
1738526510000|2025-02-02 20:01:50|66.09|65.49|65.98|65.38|66.09|65.49|65.98|65.38|20
1738526520000|2025-02-02 20:02:00|66.03|65.43|66.01|65.41|66.05|65.45|65.99|65.39|7
1738526530000|2025-02-02 20:02:10|66|65.4|65.91|65.31|66|65.4|65.89|65.29|12
1738526540000|2025-02-02 20:02:20|65.9|65.3|65.89|65.29|65.9|65.3|65.89|65.29|6
1738526550000|2025-02-02 20:02:30|65.9|65.3|66.1|65.5|66.1|65.5|65.9|65.3|13
1738526560000|2025-02-02 20:02:40|66.11|65.51|66.09|65.49|66.11|65.51|66.09|65.49|5
1738526570000|2025-02-02 20:02:50|66.11|65.51|66.11|65.51|66.17|65.57|66.1|65.5|11
1738526590000|2025-02-02 20:03:10|66.17|65.57|66.14|65.54|66.17|65.57|66.14|65.54|4
1738526600000|2025-02-02 20:03:20|66.15|65.55|66.26|65.66|66.27|65.67|66.15|65.55|11
1738526610000|2025-02-02 20:03:30|66.29|65.69|66.27|65.67|66.29|65.69|66.27|65.67|4
1738526620000|2025-02-02 20:03:40|66.28|65.68|66.29|65.69|66.29|65.69|66.19|65.59|11
1738526630000|2025-02-02 20:03:50|66.3|65.7|66.45|65.85|66.47|65.87|66.3|65.7|11
1738526640000|2025-02-02 20:04:00|66.46|65.86|66.49|65.89|66.5|65.9|66.46|65.86|5
1738526650000|2025-02-02 20:04:10|66.5|65.9|66.44|65.84|66.51|65.91|66.4|65.8|13
1738526660000|2025-02-02 20:04:20|66.4|65.8|66.45|65.85|66.45|65.85|66.4|65.8|12
1738526670000|2025-02-02 20:04:30|66.46|65.86|66.47|65.87|66.49|65.89|66.4|65.8|15
1738526680000|2025-02-02 20:04:40|66.46|65.86|66.49|65.89|66.49|65.89|66.46|65.86|4
1738526690000|2025-02-02 20:04:50|66.5|65.9|66.51|65.91|66.51|65.91|66.5|65.9|4
1738526700000|2025-02-02 20:05:00|66.55|65.95|66.57|65.97|66.59|65.99|66.54|65.94|12
1738526710000|2025-02-02 20:05:10|66.52|65.92|66.52|65.92|66.59|65.99|66.52|65.92|10
1738526720000|2025-02-02 20:05:20|66.55|65.95|66.51|65.91|66.55|65.95|66.51|65.91|6
1738526730000|2025-02-02 20:05:30|66.52|65.92|66.53|65.93|66.56|65.96|66.52|65.92|7
1738526740000|2025-02-02 20:05:40|66.51|65.91|66.48|65.88|66.52|65.92|66.41|65.81|11
1738526750000|2025-02-02 20:05:50|66.49|65.89|66.41|65.81|66.49|65.89|66.41|65.81|12
1738526760000|2025-02-02 20:06:00|66.42|65.82|66.43|65.83|66.46|65.86|66.42|65.82|7
1738526770000|2025-02-02 20:06:10|66.44|65.84|66.42|65.82|66.44|65.84|66.42|65.82|3
1738526790000|2025-02-02 20:06:30|66.41|65.81|66.41|65.81|66.41|65.81|66.41|65.81|1
1738526800000|2025-02-02 20:06:40|66.4|65.8|66.35|65.75|66.4|65.8|66.33|65.73|5
1738526810000|2025-02-02 20:06:50|66.38|65.78|66.44|65.84|66.45|65.85|66.38|65.78|6
1738526820000|2025-02-02 20:07:00|66.43|65.83|66.39|65.79|66.45|65.85|66.34|65.74|11
1738526830000|2025-02-02 20:07:10|66.38|65.78|66.41|65.81|66.41|65.81|66.34|65.74|16
1738526840000|2025-02-02 20:07:20|66.4|65.8|66.4|65.8|66.4|65.8|66.4|65.8|1
1738526850000|2025-02-02 20:07:30|66.39|65.79|66.42|65.82|66.42|65.82|66.39|65.79|4
1738526860000|2025-02-02 20:07:40|66.43|65.83|66.42|65.82|66.47|65.87|66.42|65.82|5
1738526870000|2025-02-02 20:07:50|66.43|65.83|66.48|65.88|66.48|65.88|66.42|65.82|10
1738526880000|2025-02-02 20:08:00|66.49|65.89|66.5|65.9|66.51|65.91|66.48|65.88|7
1738526890000|2025-02-02 20:08:10|66.51|65.91|66.6|66|66.6|66|66.51|65.91|7
1738526900000|2025-02-02 20:08:20|66.61|66.01|66.6|66|66.62|66.02|66.6|66|4
1738526910000|2025-02-02 20:08:30|66.61|66.01|66.69|66.09|66.69|66.09|66.61|66.01|9
1738526920000|2025-02-02 20:08:40|66.7|66.1|66.71|66.11|66.71|66.11|66.7|66.1|2
1738526930000|2025-02-02 20:08:50|66.72|66.12|66.73|66.13|66.73|66.13|66.72|66.12|2
1738526940000|2025-02-02 20:09:00|66.72|66.12|66.71|66.11|66.72|66.12|66.71|66.11|2
1738526950000|2025-02-02 20:09:10|66.72|66.12|66.73|66.13|66.74|66.14|66.72|66.12|6
1738526960000|2025-02-02 20:09:20|66.74|66.14|66.74|66.14|66.78|66.18|66.74|66.14|6
1738526980000|2025-02-02 20:09:40|66.78|66.18|66.8|66.2|66.8|66.2|66.78|66.18|4
1738526990000|2025-02-02 20:09:50|66.81|66.21|66.89|66.29|66.89|66.29|66.81|66.21|8
1738527000000|2025-02-02 20:10:00|66.88|66.28|66.89|66.29|66.89|66.29|66.86|66.26|6
1738527010000|2025-02-02 20:10:10|66.9|66.3|66.9|66.3|66.91|66.31|66.9|66.3|3
1738527020000|2025-02-02 20:10:20|66.91|66.31|66.91|66.31|66.91|66.31|66.91|66.31|1
1738527030000|2025-02-02 20:10:30|66.9|66.3|66.8|66.2|66.9|66.3|66.8|66.2|6
1738527040000|2025-02-02 20:10:40|66.81|66.21|66.89|66.29|66.89|66.29|66.81|66.21|8
1738527050000|2025-02-02 20:10:50|66.91|66.31|66.89|66.29|66.91|66.31|66.87|66.27|11
1738527060000|2025-02-02 20:11:00|66.9|66.3|66.8|66.2|66.9|66.3|66.8|66.2|12
1738527070000|2025-02-02 20:11:10|66.71|66.11|66.61|66.01|66.75|66.15|66.61|66.01|14
1738527080000|2025-02-02 20:11:20|66.62|66.02|66.62|66.02|66.68|66.08|66.62|66.02|7
1738527090000|2025-02-02 20:11:30|66.65|66.05|66.63|66.03|66.65|66.05|66.62|66.02|5
1738527100000|2025-02-02 20:11:40|66.62|66.02|66.6|66|66.62|66.02|66.52|65.92|8
1738527110000|2025-02-02 20:11:50|66.64|66.04|66.61|66.01|66.64|66.04|66.61|66.01|2
1738527130000|2025-02-02 20:12:10|66.6|66|66.53|65.93|66.6|66|66.51|65.91|15
1738527140000|2025-02-02 20:12:20|66.52|65.92|66.52|65.92|66.52|65.92|66.51|65.91|3
1738527150000|2025-02-02 20:12:30|66.53|65.93|66.58|65.98|66.6|66|66.53|65.93|15
1738527160000|2025-02-02 20:12:40|66.59|65.99|66.6|66|66.62|66.02|66.59|65.99|8
1738527180000|2025-02-02 20:13:00|66.61|66.01|66.62|66.02|66.62|66.02|66.61|66.01|2
1738527190000|2025-02-02 20:13:10|66.61|66.01|66.62|66.02|66.62|66.02|66.61|66.01|2
1738527210000|2025-02-02 20:13:30|66.61|66.01|66.58|65.98|66.61|66.01|66.52|65.92|5
1738527220000|2025-02-02 20:13:40|66.59|65.99|66.53|65.93|66.59|65.99|66.52|65.92|7
1738527230000|2025-02-02 20:13:50|66.57|65.97|66.61|66.01|66.61|66.01|66.57|65.97|9
1738527250000|2025-02-02 20:14:10|66.6|66|66.6|66|66.62|66.02|66.6|66|5
1738527260000|2025-02-02 20:14:20|66.61|66.01|66.63|66.03|66.65|66.05|66.61|66.01|4
1738527270000|2025-02-02 20:14:30|66.64|66.04|66.62|66.02|66.64|66.04|66.61|66.01|6
1738527280000|2025-02-02 20:14:40|66.61|66.01|66.69|66.09|66.69|66.09|66.61|66.01|7
1738527290000|2025-02-02 20:14:50|66.7|66.1|66.71|66.11|66.71|66.11|66.7|66.1|2
1738527300000|2025-02-02 20:15:00|66.72|66.12|66.73|66.13|66.79|66.19|66.7|66.1|17
1738527310000|2025-02-02 20:15:10|66.77|66.17|66.81|66.21|66.81|66.21|66.72|66.12|9
1738527320000|2025-02-02 20:15:20|66.84|66.24|66.85|66.25|66.93|66.33|66.81|66.21|12
1738527330000|2025-02-02 20:15:30|66.8|66.2|66.91|66.31|66.91|66.31|66.8|66.2|9
1738527340000|2025-02-02 20:15:40|66.96|66.36|66.91|66.31|66.98|66.38|66.91|66.31|6
1738527350000|2025-02-02 20:15:50|66.92|66.32|66.93|66.33|66.96|66.36|66.92|66.32|3
1738527360000|2025-02-02 20:16:00|66.94|66.34|66.99|66.39|66.99|66.39|66.94|66.34|5
1738527380000|2025-02-02 20:16:20|66.97|66.37|67|66.4|67|66.4|66.97|66.37|4
1738527390000|2025-02-02 20:16:30|66.99|66.39|66.92|66.32|66.99|66.39|66.9|66.3|9
1738527400000|2025-02-02 20:16:40|66.91|66.31|66.9|66.3|66.92|66.32|66.89|66.29|7
1738527410000|2025-02-02 20:16:50|66.91|66.31|66.89|66.29|66.91|66.31|66.87|66.27|8
1738527420000|2025-02-02 20:17:00|66.9|66.3|66.9|66.3|66.91|66.31|66.9|66.3|3
1738527430000|2025-02-02 20:17:10|66.89|66.29|66.71|66.11|66.91|66.31|66.71|66.11|13
1738527440000|2025-02-02 20:17:20|66.72|66.12|66.63|66.03|66.72|66.12|66.63|66.03|6
1738527450000|2025-02-02 20:17:30|66.62|66.02|66.62|66.02|66.63|66.03|66.62|66.02|5
1738527460000|2025-02-02 20:17:40|66.61|66.01|66.63|66.03|66.63|66.03|66.61|66.01|3
1738527470000|2025-02-02 20:17:50|66.64|66.04|66.62|66.02|66.64|66.04|66.61|66.01|4
1738527480000|2025-02-02 20:18:00|66.61|66.01|66.61|66.01|66.62|66.02|66.53|65.93|12
1738527490000|2025-02-02 20:18:10|66.64|66.04|66.72|66.12|66.72|66.12|66.62|66.02|11
1738527510000|2025-02-02 20:18:30|66.71|66.11|66.7|66.1|66.72|66.12|66.68|66.08|5
1738527520000|2025-02-02 20:18:40|66.72|66.12|66.72|66.12|66.72|66.12|66.72|66.12|1
1738527530000|2025-02-02 20:18:50|66.71|66.11|66.7|66.1|66.71|66.11|66.69|66.09|3
1738527540000|2025-02-02 20:19:00|66.68|66.08|66.7|66.1|66.7|66.1|66.68|66.08|3
1738527550000|2025-02-02 20:19:10|66.67|66.07|66.59|65.99|66.67|66.07|66.58|65.98|14
1738527560000|2025-02-02 20:19:20|66.52|65.92|66.53|65.93|66.53|65.93|66.52|65.92|2
1738527570000|2025-02-02 20:19:30|66.52|65.92|66.51|65.91|66.52|65.92|66.5|65.9|5
1738527580000|2025-02-02 20:19:40|66.52|65.92|66.48|65.88|66.53|65.93|66.42|65.82|13
1738527590000|2025-02-02 20:19:50|66.47|65.87|66.52|65.92|66.52|65.92|66.42|65.82|6
1738527600000|2025-02-02 20:20:00|66.53|65.93|66.51|65.91|66.58|65.98|66.51|65.91|10
1738527610000|2025-02-02 20:20:10|66.5|65.9|66.46|65.86|66.51|65.91|66.46|65.86|10
1738527620000|2025-02-02 20:20:20|66.44|65.84|66.41|65.81|66.46|65.86|66.4|65.8|7
1738527630000|2025-02-02 20:20:30|66.43|65.83|66.42|65.82|66.46|65.86|66.4|65.8|5
1738527640000|2025-02-02 20:20:40|66.43|65.83|66.43|65.83|66.43|65.83|66.43|65.83|1
1738527650000|2025-02-02 20:20:50|66.41|65.81|66.41|65.81|66.41|65.81|66.41|65.81|1
1738527660000|2025-02-02 20:21:00|66.43|65.83|66.39|65.79|66.45|65.85|66.39|65.79|9
1738527670000|2025-02-02 20:21:10|66.38|65.78|66.38|65.78|66.4|65.8|66.3|65.7|13
1738527680000|2025-02-02 20:21:20|66.4|65.8|66.33|65.73|66.4|65.8|66.32|65.72|9
1738527690000|2025-02-02 20:21:30|66.32|65.72|66.39|65.79|66.39|65.79|66.32|65.72|5
1738527700000|2025-02-02 20:21:40|66.4|65.8|66.42|65.82|66.42|65.82|66.4|65.8|5
1738527710000|2025-02-02 20:21:50|66.43|65.83|66.44|65.84|66.5|65.9|66.42|65.82|13
1738527720000|2025-02-02 20:22:00|66.45|65.85|66.44|65.84|66.49|65.89|66.44|65.84|8
1738527730000|2025-02-02 20:22:10|66.45|65.85|66.49|65.89|66.51|65.91|66.43|65.83|15
1738527740000|2025-02-02 20:22:20|66.5|65.9|66.49|65.89|66.51|65.91|66.45|65.85|9
1738527750000|2025-02-02 20:22:30|66.5|65.9|66.49|65.89|66.5|65.9|66.43|65.83|8
1738527770000|2025-02-02 20:22:50|66.48|65.88|66.5|65.9|66.5|65.9|66.48|65.88|3
1738527780000|2025-02-02 20:23:00|66.53|65.93|66.55|65.95|66.55|65.95|66.51|65.91|4
1738527790000|2025-02-02 20:23:10|66.56|65.96|66.57|65.97|66.6|66|66.56|65.96|6
1738527800000|2025-02-02 20:23:20|66.58|65.98|66.6|66|66.6|66|66.58|65.98|3
1738527810000|2025-02-02 20:23:30|66.58|65.98|66.6|66|66.6|66|66.58|65.98|5
1738527820000|2025-02-02 20:23:40|66.62|66.02|66.59|65.99|66.62|66.02|66.59|65.99|6
1738527830000|2025-02-02 20:23:50|66.6|66|66.59|65.99|66.6|66|66.58|65.98|5
1738527840000|2025-02-02 20:24:00|66.6|66|66.61|66.01|66.61|66.01|66.6|66|4
1738527850000|2025-02-02 20:24:10|66.6|66|66.61|66.01|66.61|66.01|66.6|66|2
1738527860000|2025-02-02 20:24:20|66.6|66|66.58|65.98|66.61|66.01|66.5|65.9|12
1738527870000|2025-02-02 20:24:30|66.57|65.97|66.51|65.91|66.58|65.98|66.49|65.89|12
1738527880000|2025-02-02 20:24:40|66.5|65.9|66.57|65.97|66.57|65.97|66.49|65.89|8
1738527890000|2025-02-02 20:24:50|66.58|65.98|66.58|65.98|66.59|65.99|66.58|65.98|5
1738527900000|2025-02-02 20:25:00|66.59|65.99|66.58|65.98|66.59|65.99|66.58|65.98|2
1738527910000|2025-02-02 20:25:10|66.51|65.91|66.59|65.99|66.59|65.99|66.51|65.91|5
1738527920000|2025-02-02 20:25:20|66.6|66|66.68|66.08|66.68|66.08|66.59|65.99|8
1738527930000|2025-02-02 20:25:30|66.69|66.09|66.69|66.09|66.69|66.09|66.68|66.08|5
1738527940000|2025-02-02 20:25:40|66.68|66.08|66.69|66.09|66.72|66.12|66.68|66.08|3
1738527950000|2025-02-02 20:25:50|66.7|66.1|66.71|66.11|66.71|66.11|66.7|66.1|2
1738527970000|2025-02-02 20:26:10|66.6|66|66.62|66.02|66.62|66.02|66.6|66|3
1738527980000|2025-02-02 20:26:20|66.61|66.01|66.59|65.99|66.61|66.01|66.55|65.95|8
1738527990000|2025-02-02 20:26:30|66.56|65.96|66.55|65.95|66.58|65.98|66.55|65.95|7
1738528000000|2025-02-02 20:26:40|66.48|65.88|66.5|65.9|66.51|65.91|66.48|65.88|9
1738528010000|2025-02-02 20:26:50|66.51|65.91|66.52|65.92|66.52|65.92|66.5|65.9|4
1738528040000|2025-02-02 20:27:20|66.51|65.91|66.45|65.85|66.51|65.91|66.44|65.84|4
1738528050000|2025-02-02 20:27:30|66.46|65.86|66.47|65.87|66.52|65.92|66.45|65.85|13
1738528060000|2025-02-02 20:27:40|66.46|65.86|66.43|65.83|66.46|65.86|66.43|65.83|9
1738528080000|2025-02-02 20:28:00|66.42|65.82|66.39|65.79|66.42|65.82|66.34|65.74|7
1738528090000|2025-02-02 20:28:10|66.4|65.8|66.43|65.83|66.43|65.83|66.4|65.8|2
1738528100000|2025-02-02 20:28:20|66.45|65.85|66.41|65.81|66.45|65.85|66.4|65.8|4
1738528120000|2025-02-02 20:28:40|66.43|65.83|66.43|65.83|66.43|65.83|66.43|65.83|1
1738528170000|2025-02-02 20:29:30|66.27|65.67|66.23|65.63|66.3|65.7|66.23|65.63|6
1738528180000|2025-02-02 20:29:40|66.24|65.64|66.24|65.64|66.25|65.65|66.24|65.64|3
1738528190000|2025-02-02 20:29:50|66.29|65.69|66.3|65.7|66.3|65.7|66.29|65.69|2
1738528200000|2025-02-02 20:30:00|66.31|65.71|66.32|65.72|66.35|65.75|66.29|65.69|9
1738528210000|2025-02-02 20:30:10|66.31|65.71|66.32|65.72|66.32|65.72|66.31|65.71|4
1738528220000|2025-02-02 20:30:20|66.33|65.73|66.32|65.72|66.33|65.73|66.32|65.72|2
1738528230000|2025-02-02 20:30:30|66.35|65.75|66.33|65.73|66.38|65.78|66.28|65.68|10
1738528240000|2025-02-02 20:30:40|66.35|65.75|66.32|65.72|66.35|65.75|66.3|65.7|5
1738528250000|2025-02-02 20:30:50|66.31|65.71|66.22|65.62|66.32|65.72|66.22|65.62|11
1738528260000|2025-02-02 20:31:00|66.23|65.63|66.12|65.52|66.23|65.63|66.12|65.52|11
1738528270000|2025-02-02 20:31:10|66.13|65.53|66.12|65.52|66.13|65.53|66.11|65.51|6
1738528280000|2025-02-02 20:31:20|66.13|65.53|66.13|65.53|66.2|65.6|66.13|65.53|10
1738528290000|2025-02-02 20:31:30|66.14|65.54|66.13|65.53|66.14|65.54|66.13|65.53|2
1738528300000|2025-02-02 20:31:40|66.14|65.54|66.13|65.53|66.15|65.55|66.13|65.53|4
1738528310000|2025-02-02 20:31:50|66.17|65.57|66.28|65.68|66.3|65.7|66.17|65.57|16
1738528320000|2025-02-02 20:32:00|66.3|65.7|66.18|65.58|66.3|65.7|66.16|65.56|10
1738528330000|2025-02-02 20:32:10|66.17|65.57|66.15|65.55|66.17|65.57|66.15|65.55|7
1738528340000|2025-02-02 20:32:20|66.14|65.54|66.11|65.51|66.14|65.54|66.08|65.48|7
1738528350000|2025-02-02 20:32:30|66.61|65.01|66.61|65.01|66.61|65.01|66.61|65.01|1
1738528360000|2025-02-02 20:32:40|66.58|64.98|66.6|65|66.6|65|66.57|64.97|6
1738528370000|2025-02-02 20:32:50|66.62|65.02|66.52|64.92|66.62|65.02|66.51|64.91|13
1738528380000|2025-02-02 20:33:00|66.51|64.91|66.43|64.83|66.54|64.94|66.42|64.82|14
1738528390000|2025-02-02 20:33:10|66.47|64.87|66.45|64.85|66.49|64.89|66.43|64.83|6
1738528400000|2025-02-02 20:33:20|66.47|64.87|66.47|64.87|66.51|64.91|66.47|64.87|9
1738528410000|2025-02-02 20:33:30|66.49|64.89|66.49|64.89|66.54|64.94|66.49|64.89|6
1738528420000|2025-02-02 20:33:40|66.53|64.93|66.5|64.9|66.53|64.93|66.49|64.89|5
1738528430000|2025-02-02 20:33:50|66.52|64.92|66.44|64.84|66.52|64.92|66.43|64.83|5
1738528440000|2025-02-02 20:34:00|66.47|64.87|66.45|64.85|66.47|64.87|66.45|64.85|2
1738528450000|2025-02-02 20:34:10|66.44|64.84|66.45|64.85|66.45|64.85|66.39|64.79|8
1738528460000|2025-02-02 20:34:20|66.44|64.84|66.46|64.86|66.47|64.87|66.44|64.84|6
1738528470000|2025-02-02 20:34:30|66.48|64.88|66.43|64.83|66.48|64.88|66.42|64.82|8
1738528480000|2025-02-02 20:34:40|66.42|64.82|66.41|64.81|66.42|64.82|66.39|64.79|4
1738528490000|2025-02-02 20:34:50|66.4|64.8|66.46|64.86|66.46|64.86|66.4|64.8|5
1738528500000|2025-02-02 20:35:00|66.43|64.83|66.48|64.88|66.51|64.91|66.43|64.83|11
1738528510000|2025-02-02 20:35:10|66.46|64.86|66.46|64.86|66.51|64.91|66.46|64.86|11
1738528520000|2025-02-02 20:35:20|66.47|64.87|66.5|64.9|66.52|64.92|66.46|64.86|12
1738528530000|2025-02-02 20:35:30|66.52|64.92|66.51|64.91|66.53|64.93|66.51|64.91|4
1738528540000|2025-02-02 20:35:40|66.52|64.92|66.45|64.85|66.52|64.92|66.45|64.85|3
1738528560000|2025-02-02 20:36:00|66.51|64.91|66.53|64.93|66.55|64.95|66.51|64.91|8
1738528570000|2025-02-02 20:36:10|66.55|64.95|66.43|64.83|66.56|64.96|66.43|64.83|9
1738528580000|2025-02-02 20:36:20|66.44|64.84|66.44|64.84|66.48|64.88|66.43|64.83|6
1738528590000|2025-02-02 20:36:30|66.43|64.83|66.44|64.84|66.45|64.85|66.43|64.83|6
1738528600000|2025-02-02 20:36:40|66.45|64.85|66.54|64.94|66.54|64.94|66.45|64.85|11
1738528610000|2025-02-02 20:36:50|66.52|64.92|66.51|64.91|66.52|64.92|66.51|64.91|4
1738528620000|2025-02-02 20:37:00|66.52|64.92|66.51|64.91|66.53|64.93|66.45|64.85|13
1738528630000|2025-02-02 20:37:10|66.53|64.93|66.46|64.86|66.53|64.93|66.45|64.85|8
1738528640000|2025-02-02 20:37:20|66.48|64.88|66.54|64.94|66.55|64.95|66.48|64.88|8
1738528650000|2025-02-02 20:37:30|66.52|64.92|66.52|64.92|66.53|64.93|66.51|64.91|5
1738528660000|2025-02-02 20:37:40|66.51|64.91|66.55|64.95|66.55|64.95|66.45|64.85|6
1738528670000|2025-02-02 20:37:50|66.48|64.88|66.49|64.89|66.49|64.89|66.46|64.86|15
1738528680000|2025-02-02 20:38:00|66.48|64.88|66.44|64.84|66.48|64.88|66.44|64.84|9
1738528690000|2025-02-02 20:38:10|66.35|64.75|66.38|64.78|66.38|64.78|66.35|64.75|3
1738528700000|2025-02-02 20:38:20|66.36|64.76|66.36|64.76|66.44|64.84|66.34|64.74|17
1738528710000|2025-02-02 20:38:30|66.37|64.77|66.35|64.75|66.4|64.8|66.35|64.75|11
1738528720000|2025-02-02 20:38:40|66.36|64.76|66.35|64.75|66.41|64.81|66.35|64.75|10
1738528730000|2025-02-02 20:38:50|66.34|64.74|66.36|64.76|66.36|64.76|66.33|64.73|6
1738528750000|2025-02-02 20:39:10|66.34|64.74|66.29|64.69|66.34|64.74|66.25|64.65|10
1738528760000|2025-02-02 20:39:20|66.3|64.7|66.32|64.72|66.35|64.75|66.25|64.65|12
1738528770000|2025-02-02 20:39:30|66.35|64.75|66.32|64.72|66.35|64.75|66.3|64.7|4
1738528800000|2025-02-02 20:40:00|66.31|64.71|66.32|64.72|66.32|64.72|66.29|64.69|4
1738528810000|2025-02-02 20:40:10|66.31|64.71|66.33|64.73|66.34|64.74|66.31|64.71|8
1738528820000|2025-02-02 20:40:20|66.34|64.74|66.33|64.73|66.34|64.74|66.33|64.73|2
1738528830000|2025-02-02 20:40:30|66.35|64.75|66.33|64.73|66.35|64.75|66.32|64.72|9
1738528840000|2025-02-02 20:40:40|66.34|64.74|66.33|64.73|66.34|64.74|66.32|64.72|4
1738528850000|2025-02-02 20:40:50|66.32|64.72|66.31|64.71|66.32|64.72|66.31|64.71|2
1738528860000|2025-02-02 20:41:00|66.32|64.72|66.33|64.73|66.33|64.73|66.3|64.7|6
1738528870000|2025-02-02 20:41:10|66.32|64.72|66.33|64.73|66.33|64.73|66.32|64.72|4
1738528880000|2025-02-02 20:41:20|66.32|64.72|66.33|64.73|66.33|64.73|66.32|64.72|2
1738528890000|2025-02-02 20:41:30|66.32|64.72|66.4|64.8|66.4|64.8|66.32|64.72|7
1738528900000|2025-02-02 20:41:40|66.41|64.81|66.36|64.76|66.41|64.81|66.33|64.73|19
1738528910000|2025-02-02 20:41:50|66.32|64.72|66.34|64.74|66.35|64.75|66.32|64.72|9
1738528920000|2025-02-02 20:42:00|66.33|64.73|66.33|64.73|66.33|64.73|66.33|64.73|1
1738528950000|2025-02-02 20:42:30|66.32|64.72|66.33|64.73|66.33|64.73|66.32|64.72|2
1738528960000|2025-02-02 20:42:40|66.34|64.74|66.33|64.73|66.34|64.74|66.32|64.72|4
1738528970000|2025-02-02 20:42:50|66.32|64.72|66.34|64.74|66.34|64.74|66.32|64.72|2
1738528980000|2025-02-02 20:43:00|66.33|64.73|66.4|64.8|66.4|64.8|66.33|64.73|8
1738528990000|2025-02-02 20:43:10|66.41|64.81|66.37|64.77|66.41|64.81|66.34|64.74|12
1738529000000|2025-02-02 20:43:20|66.4|64.8|66.41|64.81|66.42|64.82|66.37|64.77|13
1738529010000|2025-02-02 20:43:30|66.42|64.82|66.37|64.77|66.43|64.83|66.37|64.77|5
1738529020000|2025-02-02 20:43:40|66.31|64.71|66.33|64.73|66.35|64.75|66.31|64.71|3
1738529030000|2025-02-02 20:43:50|66.32|64.72|66.35|64.75|66.36|64.76|66.32|64.72|10
1738529040000|2025-02-02 20:44:00|66.33|64.73|66.34|64.74|66.34|64.74|66.33|64.73|4
1738529050000|2025-02-02 20:44:10|66.35|64.75|66.35|64.75|66.35|64.75|66.33|64.73|7
1738529060000|2025-02-02 20:44:20|66.34|64.74|66.42|64.82|66.42|64.82|66.34|64.74|7
1738529070000|2025-02-02 20:44:30|66.39|64.79|66.39|64.79|66.39|64.79|66.39|64.79|1
1738529080000|2025-02-02 20:44:40|66.37|64.77|66.38|64.78|66.38|64.78|66.37|64.77|2
1738529090000|2025-02-02 20:44:50|66.45|64.85|66.52|64.92|66.52|64.92|66.45|64.85|6
1738529100000|2025-02-02 20:45:00|66.49|64.89|66.43|64.83|66.51|64.91|66.41|64.81|17
1738529110000|2025-02-02 20:45:10|66.42|64.82|66.34|64.74|66.42|64.82|66.34|64.74|14
1738529120000|2025-02-02 20:45:20|66.33|64.73|66.36|64.76|66.38|64.78|66.32|64.72|13
1738529140000|2025-02-02 20:45:40|66.29|64.69|66.29|64.69|66.29|64.69|66.23|64.63|12
1738529150000|2025-02-02 20:45:50|66.26|64.66|66.27|64.67|66.31|64.71|66.22|64.62|12
1738529160000|2025-02-02 20:46:00|66.28|64.68|66.22|64.62|66.3|64.7|66.19|64.59|14
1738529170000|2025-02-02 20:46:10|66.19|64.59|66.14|64.54|66.19|64.59|66.14|64.54|4
1738529180000|2025-02-02 20:46:20|66.15|64.55|66.15|64.55|66.15|64.55|66.14|64.54|3
1738529190000|2025-02-02 20:46:30|66.14|64.54|66.14|64.54|66.14|64.54|66.14|64.54|1
1738529200000|2025-02-02 20:46:40|66.15|64.55|66.14|64.54|66.15|64.55|66.13|64.53|6
1738529210000|2025-02-02 20:46:50|66.13|64.53|66.15|64.55|66.15|64.55|66.13|64.53|3
1738529220000|2025-02-02 20:47:00|66.14|64.54|66.19|64.59|66.19|64.59|66.14|64.54|4
1738529230000|2025-02-02 20:47:10|66.2|64.6|66.14|64.54|66.21|64.61|66.13|64.53|7
1738529240000|2025-02-02 20:47:20|66.13|64.53|66.13|64.53|66.13|64.53|66.13|64.53|1
1738529250000|2025-02-02 20:47:30|66.14|64.54|66.22|64.62|66.24|64.64|66.14|64.54|16
1738529260000|2025-02-02 20:47:40|66.23|64.63|66.15|64.55|66.23|64.63|66.14|64.54|7
1738529270000|2025-02-02 20:47:50|66.14|64.54|66.07|64.47|66.15|64.55|66.07|64.47|8
1738529280000|2025-02-02 20:48:00|66.06|64.46|66.01|64.41|66.06|64.46|65.99|64.39|6
1738529290000|2025-02-02 20:48:10|66|64.4|65.94|64.34|66.03|64.43|65.94|64.34|8
1738529300000|2025-02-02 20:48:20|65.95|64.35|65.94|64.34|65.95|64.35|65.93|64.33|7
1738529310000|2025-02-02 20:48:30|65.89|64.29|65.89|64.29|65.92|64.32|65.89|64.29|10
1738529320000|2025-02-02 20:48:40|65.83|64.23|65.84|64.24|65.84|64.24|65.82|64.22|3
1738529340000|2025-02-02 20:49:00|65.9|64.3|65.94|64.34|65.94|64.34|65.89|64.29|7
1738529350000|2025-02-02 20:49:10|65.93|64.33|65.92|64.32|65.93|64.33|65.84|64.24|13
1738529360000|2025-02-02 20:49:20|65.95|64.35|65.96|64.36|66|64.4|65.93|64.33|13
1738529370000|2025-02-02 20:49:30|65.95|64.35|65.97|64.37|65.97|64.37|65.93|64.33|11
1738529380000|2025-02-02 20:49:40|65.99|64.39|66.02|64.42|66.04|64.44|65.99|64.39|10
1738529390000|2025-02-02 20:49:50|66.03|64.43|66.01|64.41|66.03|64.43|65.98|64.38|8
1738529400000|2025-02-02 20:50:00|66.02|64.42|65.94|64.34|66.02|64.42|65.94|64.34|5
1738529410000|2025-02-02 20:50:10|65.96|64.36|65.96|64.36|65.97|64.37|65.95|64.35|7
1738529420000|2025-02-02 20:50:20|65.95|64.35|66.01|64.41|66.01|64.41|65.95|64.35|11
1738529430000|2025-02-02 20:50:30|66.03|64.43|66.1|64.5|66.13|64.53|66.03|64.43|16
1738529440000|2025-02-02 20:50:40|66.11|64.51|66.13|64.53|66.13|64.53|66.11|64.51|9
1738529450000|2025-02-02 20:50:50|66.12|64.52|66.14|64.54|66.14|64.54|66.06|64.46|8
1738529460000|2025-02-02 20:51:00|66.16|64.56|66.15|64.55|66.16|64.56|66.08|64.48|12
1738529470000|2025-02-02 20:51:10|66.14|64.54|66.13|64.53|66.16|64.56|66.12|64.52|5
1738529480000|2025-02-02 20:51:20|66.12|64.52|66.22|64.62|66.22|64.62|66.12|64.52|11
1738529490000|2025-02-02 20:51:30|66.21|64.61|66.22|64.62|66.22|64.62|66.18|64.58|13
1738529500000|2025-02-02 20:51:40|66.21|64.61|66.23|64.63|66.23|64.63|66.12|64.52|14
1738529510000|2025-02-02 20:51:50|66.24|64.64|66.21|64.61|66.26|64.66|66.13|64.53|8
1738529520000|2025-02-02 20:52:00|66.23|64.63|66.15|64.55|66.23|64.63|66.15|64.55|4
1738529540000|2025-02-02 20:52:20|66.02|64.42|66.03|64.43|66.07|64.47|66.02|64.42|4
1738529550000|2025-02-02 20:52:30|66.04|64.44|66.09|64.49|66.09|64.49|66.03|64.43|6
1738529560000|2025-02-02 20:52:40|66.1|64.5|66.21|64.61|66.21|64.61|66.1|64.5|11
1738529570000|2025-02-02 20:52:50|66.2|64.6|66.18|64.58|66.21|64.61|66.17|64.57|14
1738529580000|2025-02-02 20:53:00|66.16|64.56|66.12|64.52|66.17|64.57|66.12|64.52|6
1738529590000|2025-02-02 20:53:10|66.11|64.51|66.11|64.51|66.11|64.51|66.11|64.51|1
1738529600000|2025-02-02 20:53:20|66.14|64.54|66.12|64.52|66.14|64.54|66.11|64.51|5
1738529610000|2025-02-02 20:53:30|66.13|64.53|66.18|64.58|66.18|64.58|66.13|64.53|8
1738529620000|2025-02-02 20:53:40|66.19|64.59|66.19|64.59|66.21|64.61|66.16|64.56|11
1738529630000|2025-02-02 20:53:50|66.2|64.6|66.14|64.54|66.22|64.62|66.13|64.53|7
1738529640000|2025-02-02 20:54:00|66.13|64.53|66.04|64.44|66.13|64.53|66.03|64.43|7
1738529650000|2025-02-02 20:54:10|66.05|64.45|66.05|64.45|66.05|64.45|66.03|64.43|5
1738529660000|2025-02-02 20:54:20|66.04|64.44|66.04|64.44|66.04|64.44|66.02|64.42|4
1738529670000|2025-02-02 20:54:30|66.03|64.43|66.02|64.42|66.04|64.44|66.01|64.41|5
1738529680000|2025-02-02 20:54:40|66.03|64.43|66.04|64.44|66.04|64.44|66.02|64.42|6
1738529690000|2025-02-02 20:54:50|66.03|64.43|66.04|64.44|66.06|64.46|66.03|64.43|5
1738529700000|2025-02-02 20:55:00|66.06|64.46|66.03|64.43|66.06|64.46|65.97|64.37|7
1738529710000|2025-02-02 20:55:10|66.05|64.45|66.02|64.42|66.05|64.45|66.01|64.41|6
1738529730000|2025-02-02 20:55:30|66.04|64.44|66.09|64.49|66.09|64.49|66.02|64.42|9
1738529740000|2025-02-02 20:55:40|66.1|64.5|66.03|64.43|66.13|64.53|66.02|64.42|16
1738529750000|2025-02-02 20:55:50|66.04|64.44|66.04|64.44|66.04|64.44|66.03|64.43|3
1738529760000|2025-02-02 20:56:00|66.05|64.45|66.02|64.42|66.05|64.45|65.99|64.39|8
1738529770000|2025-02-02 20:56:10|66.01|64.41|65.99|64.39|66.01|64.41|65.99|64.39|2
1738529780000|2025-02-02 20:56:20|65.98|64.38|65.97|64.37|66|64.4|65.94|64.34|6
1738529790000|2025-02-02 20:56:30|65.98|64.38|65.97|64.37|66|64.4|65.97|64.37|6
1738529800000|2025-02-02 20:56:40|65.98|64.38|65.96|64.36|66.01|64.41|65.96|64.36|5
1738529810000|2025-02-02 20:56:50|65.97|64.37|65.96|64.36|65.97|64.37|65.96|64.36|2
1738529820000|2025-02-02 20:57:00|65.98|64.38|66.13|64.53|66.13|64.53|65.98|64.38|13
1738529830000|2025-02-02 20:57:10|66.15|64.55|66.1|64.5|66.15|64.55|66.1|64.5|7
1738529840000|2025-02-02 20:57:20|66.11|64.51|66.14|64.54|66.14|64.54|66.11|64.51|11
1738529850000|2025-02-02 20:57:30|66.13|64.53|66.12|64.52|66.14|64.54|66.1|64.5|5
1738529860000|2025-02-02 20:57:40|66.13|64.53|66.14|64.54|66.22|64.62|66.13|64.53|10
1738529870000|2025-02-02 20:57:50|66.17|64.57|66.14|64.54|66.17|64.57|66.14|64.54|4
1738529880000|2025-02-02 20:58:00|66.13|64.53|66.11|64.51|66.13|64.53|66.03|64.43|15
1738529890000|2025-02-02 20:58:10|66.06|64.46|66.04|64.44|66.08|64.48|66.04|64.44|9
1738529900000|2025-02-02 20:58:20|66.07|64.47|66.05|64.45|66.07|64.47|66.03|64.43|6
1738529910000|2025-02-02 20:58:30|66.04|64.44|66.04|64.44|66.04|64.44|66.04|64.44|1
1738529930000|2025-02-02 20:58:50|66.03|64.43|66.08|64.48|66.08|64.48|66.03|64.43|6
1738529940000|2025-02-02 20:59:00|66.09|64.49|66.1|64.5|66.11|64.51|66.04|64.44|9
1738529950000|2025-02-02 20:59:10|66.11|64.51|66.11|64.51|66.11|64.51|66.11|64.51|1
1738529960000|2025-02-02 20:59:20|66.1|64.5|66.08|64.48|66.1|64.5|66.02|64.42|5
1738529970000|2025-02-02 20:59:30|66.07|64.47|66.03|64.43|66.07|64.47|66.01|64.41|6
1738529980000|2025-02-02 20:59:40|66.01|64.41|66.03|64.43|66.03|64.43|66.01|64.41|3
1738529990000|2025-02-02 20:59:50|66.02|64.42|66|64.4|66.02|64.42|65.94|64.34|10
1738530000000|2025-02-02 21:00:00|66.03|64.43|65.93|64.33|66.04|64.44|65.92|64.32|19
1738530010000|2025-02-02 21:00:10|65.94|64.34|65.92|64.32|65.98|64.38|65.92|64.32|6
1738530020000|2025-02-02 21:00:20|65.89|64.29|65.85|64.25|65.89|64.29|65.85|64.25|5
1738530030000|2025-02-02 21:00:30|65.84|64.24|65.83|64.23|65.84|64.24|65.81|64.21|3
1738530040000|2025-02-02 21:00:40|65.82|64.22|65.69|64.09|65.82|64.22|65.65|64.05|18
1738530050000|2025-02-02 21:00:50|65.68|64.08|65.73|64.13|65.73|64.13|65.68|64.08|7
1738530060000|2025-02-02 21:01:00|65.72|64.12|65.8|64.2|65.82|64.22|65.72|64.12|11
1738530070000|2025-02-02 21:01:10|65.82|64.22|65.74|64.14|65.82|64.22|65.72|64.12|7
1738530080000|2025-02-02 21:01:20|65.75|64.15|65.78|64.18|65.78|64.18|65.74|64.14|5
1738530090000|2025-02-02 21:01:30|65.79|64.19|65.78|64.18|65.83|64.23|65.75|64.15|16
1738530100000|2025-02-02 21:01:40|65.77|64.17|65.76|64.16|65.77|64.17|65.73|64.13|3
1738530120000|2025-02-02 21:02:00|65.77|64.17|65.78|64.18|65.79|64.19|65.76|64.16|4
1738530130000|2025-02-02 21:02:10|65.79|64.19|65.79|64.19|65.79|64.19|65.79|64.19|1
1738530140000|2025-02-02 21:02:20|65.8|64.2|65.83|64.23|65.83|64.23|65.8|64.2|4
1738530150000|2025-02-02 21:02:30|65.84|64.24|65.99|64.39|65.99|64.39|65.84|64.24|18
1738530160000|2025-02-02 21:02:40|66|64.4|66.09|64.49|66.09|64.49|65.97|64.37|17
1738530170000|2025-02-02 21:02:50|66.1|64.5|66.07|64.47|66.11|64.51|66.01|64.41|16
1738530180000|2025-02-02 21:03:00|66.06|64.46|66.1|64.5|66.1|64.5|66|64.4|15
1738530190000|2025-02-02 21:03:10|66.14|64.54|66.1|64.5|66.14|64.54|66.03|64.43|12
1738530200000|2025-02-02 21:03:20|66.08|64.48|66.03|64.43|66.12|64.52|66.01|64.41|11
1738530210000|2025-02-02 21:03:30|66.04|64.44|66.19|64.59|66.19|64.59|66.04|64.44|13
1738530220000|2025-02-02 21:03:40|66.21|64.61|66.25|64.65|66.25|64.65|66.21|64.61|8
1738530230000|2025-02-02 21:03:50|66.28|64.68|66.21|64.61|66.28|64.68|66.18|64.58|10
1738530240000|2025-02-02 21:04:00|66.22|64.62|66.25|64.65|66.32|64.72|66.22|64.62|17
1738530250000|2025-02-02 21:04:10|66.23|64.63|66.26|64.66|66.28|64.68|66.22|64.62|16
1738530260000|2025-02-02 21:04:20|66.25|64.65|66.28|64.68|66.28|64.68|66.18|64.58|10
1738530270000|2025-02-02 21:04:30|66.29|64.69|66.2|64.6|66.29|64.69|66.17|64.57|11
1738530280000|2025-02-02 21:04:40|66.17|64.57|66.12|64.52|66.17|64.57|66.12|64.52|4
1738530290000|2025-02-02 21:04:50|66.11|64.51|66.01|64.41|66.11|64.51|66.01|64.41|5
1738530300000|2025-02-02 21:05:00|66.04|64.44|66.02|64.42|66.05|64.45|66.02|64.42|7
1738530320000|2025-02-02 21:05:20|66.06|64.46|66.04|64.44|66.1|64.5|66.03|64.43|8
1738530330000|2025-02-02 21:05:30|66.06|64.46|66|64.4|66.06|64.46|65.99|64.39|7
1738530340000|2025-02-02 21:05:40|66.04|64.44|66.01|64.41|66.05|64.45|66|64.4|7
1738530350000|2025-02-02 21:05:50|65.99|64.39|65.92|64.32|65.99|64.39|65.92|64.32|12
1738530360000|2025-02-02 21:06:00|65.91|64.31|65.91|64.31|65.96|64.36|65.91|64.31|7
1738530370000|2025-02-02 21:06:10|65.9|64.3|65.82|64.22|65.91|64.31|65.82|64.22|12
1738530380000|2025-02-02 21:06:20|65.83|64.23|65.9|64.3|65.9|64.3|65.83|64.23|8
1738530390000|2025-02-02 21:06:30|65.94|64.34|65.84|64.24|65.94|64.34|65.81|64.21|14
1738530400000|2025-02-02 21:06:40|65.77|64.17|65.79|64.19|65.81|64.21|65.75|64.15|11
1738530410000|2025-02-02 21:06:50|65.8|64.2|65.74|64.14|65.8|64.2|65.74|64.14|4
1738530420000|2025-02-02 21:07:00|65.75|64.15|65.79|64.19|65.79|64.19|65.7|64.1|9
1738530430000|2025-02-02 21:07:10|65.8|64.2|65.8|64.2|65.81|64.21|65.75|64.15|12
1738530440000|2025-02-02 21:07:20|65.78|64.18|65.8|64.2|65.81|64.21|65.75|64.15|8
1738530450000|2025-02-02 21:07:30|65.81|64.21|65.8|64.2|65.81|64.21|65.8|64.2|2
1738530460000|2025-02-02 21:07:40|65.77|64.17|65.8|64.2|65.8|64.2|65.77|64.17|2
1738530470000|2025-02-02 21:07:50|65.82|64.22|65.81|64.21|65.82|64.22|65.81|64.21|4
1738530480000|2025-02-02 21:08:00|65.8|64.2|65.77|64.17|65.81|64.21|65.71|64.11|17
1738530490000|2025-02-02 21:08:10|65.78|64.18|65.79|64.19|65.82|64.22|65.72|64.12|11
1738530500000|2025-02-02 21:08:20|65.82|64.22|65.8|64.2|65.82|64.22|65.8|64.2|2
1738530510000|2025-02-02 21:08:30|65.81|64.21|65.81|64.21|65.81|64.21|65.81|64.21|1
1738530520000|2025-02-02 21:08:40|65.82|64.22|65.91|64.31|65.91|64.31|65.8|64.2|10
1738530530000|2025-02-02 21:08:50|65.9|64.3|65.98|64.38|65.98|64.38|65.89|64.29|15
1738530540000|2025-02-02 21:09:00|65.97|64.37|65.94|64.34|65.97|64.37|65.9|64.3|15
1738530550000|2025-02-02 21:09:10|65.97|64.37|65.91|64.31|65.99|64.39|65.91|64.31|8
1738530560000|2025-02-02 21:09:20|65.9|64.3|65.91|64.31|65.91|64.31|65.9|64.3|4
1738530570000|2025-02-02 21:09:30|65.92|64.32|65.82|64.22|65.92|64.32|65.8|64.2|9
1738530580000|2025-02-02 21:09:40|65.86|64.26|65.94|64.34|65.94|64.34|65.84|64.24|9
1738530590000|2025-02-02 21:09:50|65.91|64.31|65.91|64.31|65.91|64.31|65.91|64.31|1
1738530600000|2025-02-02 21:10:00|65.95|64.35|66.02|64.42|66.03|64.43|65.95|64.35|12
1738530610000|2025-02-02 21:10:10|66.01|64.41|66.07|64.47|66.09|64.49|65.98|64.38|13
1738530620000|2025-02-02 21:10:20|66.06|64.46|66.08|64.48|66.08|64.48|65.99|64.39|10
1738530630000|2025-02-02 21:10:30|66.09|64.49|66.05|64.45|66.09|64.49|66|64.4|8
1738530640000|2025-02-02 21:10:40|66.07|64.47|66.04|64.44|66.13|64.53|66.01|64.41|15
1738530650000|2025-02-02 21:10:50|66.03|64.43|66.02|64.42|66.05|64.45|65.99|64.39|8
1738530660000|2025-02-02 21:11:00|66.03|64.43|65.92|64.32|66.03|64.43|65.91|64.31|11
1738530670000|2025-02-02 21:11:10|65.83|64.23|65.91|64.31|65.91|64.31|65.83|64.23|6
1738530680000|2025-02-02 21:11:20|65.9|64.3|65.83|64.23|65.9|64.3|65.82|64.22|12
1738530690000|2025-02-02 21:11:30|65.82|64.22|65.89|64.29|65.89|64.29|65.82|64.22|6
1738530710000|2025-02-02 21:11:50|65.8|64.2|65.86|64.26|65.86|64.26|65.8|64.2|5
1738530720000|2025-02-02 21:12:00|65.84|64.24|65.85|64.25|65.86|64.26|65.82|64.22|8
1738530730000|2025-02-02 21:12:10|65.87|64.27|65.89|64.29|65.89|64.29|65.83|64.23|12
1738530740000|2025-02-02 21:12:20|65.9|64.3|65.95|64.35|65.96|64.36|65.89|64.29|10
1738530750000|2025-02-02 21:12:30|65.96|64.36|66|64.4|66.03|64.43|65.92|64.32|16
1738530760000|2025-02-02 21:12:40|65.99|64.39|65.95|64.35|66|64.4|65.93|64.33|11
1738530770000|2025-02-02 21:12:50|65.98|64.38|66.02|64.42|66.02|64.42|65.98|64.38|5
1738530780000|2025-02-02 21:13:00|65.99|64.39|65.98|64.38|65.99|64.39|65.9|64.3|13
1738530790000|2025-02-02 21:13:10|66.01|64.41|66|64.4|66.02|64.42|65.99|64.39|6
1738530800000|2025-02-02 21:13:20|65.97|64.37|65.95|64.35|66.01|64.41|65.95|64.35|7
1738530810000|2025-02-02 21:13:30|65.91|64.31|65.99|64.39|66|64.4|65.91|64.31|10
1738530820000|2025-02-02 21:13:40|66|64.4|66.01|64.41|66.03|64.43|65.99|64.39|12
1738530830000|2025-02-02 21:13:50|66|64.4|65.95|64.35|66.02|64.42|65.95|64.35|11
1738530840000|2025-02-02 21:14:00|65.98|64.38|65.97|64.37|66|64.4|65.95|64.35|12
1738530850000|2025-02-02 21:14:10|65.96|64.36|65.91|64.31|65.96|64.36|65.88|64.28|9
1738530860000|2025-02-02 21:14:20|65.9|64.3|65.92|64.32|65.99|64.39|65.9|64.3|13
1738530870000|2025-02-02 21:14:30|65.91|64.31|65.81|64.21|65.94|64.34|65.8|64.2|6
1738530880000|2025-02-02 21:14:40|65.82|64.22|65.82|64.22|65.83|64.23|65.81|64.21|7
1738530910000|2025-02-02 21:15:10|65.81|64.21|65.81|64.21|65.81|64.21|65.79|64.19|7
1738530920000|2025-02-02 21:15:20|65.8|64.2|65.81|64.21|65.85|64.25|65.8|64.2|7
1738530930000|2025-02-02 21:15:30|65.85|64.25|65.83|64.23|65.9|64.3|65.82|64.22|14
1738530940000|2025-02-02 21:15:40|65.81|64.21|65.84|64.24|65.88|64.28|65.81|64.21|15
1738530950000|2025-02-02 21:15:50|65.82|64.22|65.91|64.31|65.91|64.31|65.82|64.22|10
1738530960000|2025-02-02 21:16:00|65.92|64.32|65.9|64.3|65.92|64.32|65.9|64.3|6
1738530970000|2025-02-02 21:16:10|65.88|64.28|65.82|64.22|65.88|64.28|65.8|64.2|14
1738530980000|2025-02-02 21:16:20|65.83|64.23|65.75|64.15|65.83|64.23|65.75|64.15|9
1738530990000|2025-02-02 21:16:30|65.78|64.18|65.74|64.14|65.81|64.21|65.74|64.14|14
1738531000000|2025-02-02 21:16:40|65.75|64.15|65.71|64.11|65.75|64.15|65.7|64.1|7
1738531010000|2025-02-02 21:16:50|65.72|64.12|65.72|64.12|65.73|64.13|65.72|64.12|3
1738531020000|2025-02-02 21:17:00|65.73|64.13|65.62|64.02|65.73|64.13|65.62|64.02|5
1738531030000|2025-02-02 21:17:10|65.58|63.98|65.62|64.02|65.64|64.04|65.58|63.98|12
1738531040000|2025-02-02 21:17:20|65.61|64.01|65.53|63.93|65.61|64.01|65.53|63.93|5
1738531050000|2025-02-02 21:17:30|65.54|63.94|65.52|63.92|65.54|63.94|65.52|63.92|7
1738531060000|2025-02-02 21:17:40|65.53|63.93|65.6|64|65.65|64.05|65.53|63.93|16
1738531070000|2025-02-02 21:17:50|65.55|63.95|65.55|63.95|65.58|63.98|65.54|63.94|9
1738531080000|2025-02-02 21:18:00|65.57|63.97|65.53|63.93|65.57|63.97|65.53|63.93|6
1738531110000|2025-02-02 21:18:30|65.51|63.91|65.51|63.91|65.51|63.91|65.49|63.89|5
1738531120000|2025-02-02 21:18:40|65.52|63.92|65.52|63.92|65.54|63.94|65.51|63.91|6
1738531130000|2025-02-02 21:18:50|65.54|63.94|65.62|64.02|65.63|64.03|65.53|63.93|10
1738531140000|2025-02-02 21:19:00|65.63|64.03|65.69|64.09|65.73|64.13|65.62|64.02|11
1738531150000|2025-02-02 21:19:10|65.72|64.12|65.62|64.02|65.72|64.12|65.61|64.01|17
1738531160000|2025-02-02 21:19:20|65.64|64.04|65.55|63.95|65.64|64.04|65.53|63.93|4
1738531170000|2025-02-02 21:19:30|65.53|63.93|65.6|64|65.6|64|65.53|63.93|7
1738531180000|2025-02-02 21:19:40|65.63|64.03|65.59|63.99|65.63|64.03|65.55|63.95|10
1738531190000|2025-02-02 21:19:50|65.6|64|65.56|63.96|65.6|64|65.52|63.92|16
1738531200000|2025-02-02 21:20:00|65.57|63.97|65.52|63.92|65.58|63.98|65.52|63.92|8
1738531210000|2025-02-02 21:20:10|65.53|63.93|65.53|63.93|65.53|63.93|65.52|63.92|3
1738531220000|2025-02-02 21:20:20|65.51|63.91|65.5|63.9|65.52|63.92|65.5|63.9|3
1738531230000|2025-02-02 21:20:30|65.52|63.92|65.51|63.91|65.52|63.92|65.5|63.9|3
1738531240000|2025-02-02 21:20:40|65.53|63.93|65.51|63.91|65.53|63.93|65.51|63.91|3
1738531250000|2025-02-02 21:20:50|65.52|63.92|65.52|63.92|65.53|63.93|65.51|63.91|4
1738531260000|2025-02-02 21:21:00|65.53|63.93|65.52|63.92|65.58|63.98|65.45|63.85|16
1738531270000|2025-02-02 21:21:10|65.49|63.89|65.52|63.92|65.55|63.95|65.49|63.89|11
1738531280000|2025-02-02 21:21:20|65.53|63.93|65.52|63.92|65.54|63.94|65.52|63.92|4
1738531300000|2025-02-02 21:21:40|65.48|63.88|65.51|63.91|65.52|63.92|65.42|63.82|11
1738531310000|2025-02-02 21:21:50|65.5|63.9|65.51|63.91|65.55|63.95|65.5|63.9|6
1738531320000|2025-02-02 21:22:00|65.52|63.92|65.58|63.98|65.6|64|65.52|63.92|11
1738531330000|2025-02-02 21:22:10|65.59|63.99|65.62|64.02|65.64|64.04|65.54|63.94|16
1738531340000|2025-02-02 21:22:20|65.64|64.04|65.63|64.03|65.68|64.08|65.62|64.02|10
1738531350000|2025-02-02 21:22:30|65.64|64.04|65.71|64.11|65.75|64.15|65.64|64.04|10
1738531360000|2025-02-02 21:22:40|65.69|64.09|65.68|64.08|65.73|64.13|65.65|64.05|12
1738531370000|2025-02-02 21:22:50|65.65|64.05|65.72|64.12|65.73|64.13|65.63|64.03|11
1738531380000|2025-02-02 21:23:00|65.71|64.11|65.69|64.09|65.73|64.13|65.66|64.06|13
1738531390000|2025-02-02 21:23:10|65.68|64.08|65.67|64.07|65.72|64.12|65.66|64.06|13
1738531400000|2025-02-02 21:23:20|65.61|64.01|65.63|64.03|65.65|64.05|65.61|64.01|9
1738531410000|2025-02-02 21:23:30|65.64|64.04|65.7|64.1|65.7|64.1|65.64|64.04|4
1738531420000|2025-02-02 21:23:40|65.73|64.13|65.79|64.19|65.79|64.19|65.69|64.09|15
1738531430000|2025-02-02 21:23:50|65.8|64.2|65.81|64.21|65.84|64.24|65.79|64.19|9
1738531440000|2025-02-02 21:24:00|65.79|64.19|65.76|64.16|65.8|64.2|65.73|64.13|14
1738531450000|2025-02-02 21:24:10|65.79|64.19|65.74|64.14|65.8|64.2|65.74|64.14|6
1738531460000|2025-02-02 21:24:20|65.78|64.18|65.75|64.15|65.81|64.21|65.74|64.14|11
1738531470000|2025-02-02 21:24:30|65.73|64.13|65.77|64.17|65.77|64.17|65.72|64.12|13
1738531480000|2025-02-02 21:24:40|65.78|64.18|65.78|64.18|65.81|64.21|65.78|64.18|3
1738531490000|2025-02-02 21:24:50|65.81|64.21|65.71|64.11|65.81|64.21|65.71|64.11|4
1738531500000|2025-02-02 21:25:00|65.72|64.12|65.8|64.2|65.8|64.2|65.71|64.11|10
1738531510000|2025-02-02 21:25:10|65.84|64.24|65.84|64.24|65.89|64.29|65.82|64.22|11
1738531520000|2025-02-02 21:25:20|65.85|64.25|65.87|64.27|65.89|64.29|65.81|64.21|10
1738531530000|2025-02-02 21:25:30|65.88|64.28|65.92|64.32|65.94|64.34|65.88|64.28|11
1738531540000|2025-02-02 21:25:40|65.88|64.28|65.85|64.25|65.94|64.34|65.81|64.21|10
1738531550000|2025-02-02 21:25:50|65.86|64.26|65.9|64.3|65.93|64.33|65.86|64.26|8
1738531560000|2025-02-02 21:26:00|65.89|64.29|65.84|64.24|65.93|64.33|65.83|64.23|11
1738531570000|2025-02-02 21:26:10|65.83|64.23|65.84|64.24|65.9|64.3|65.82|64.22|11
1738531580000|2025-02-02 21:26:20|65.83|64.23|65.85|64.25|65.85|64.25|65.8|64.2|10
1738531590000|2025-02-02 21:26:30|65.82|64.22|65.73|64.13|65.82|64.22|65.72|64.12|4
1738531600000|2025-02-02 21:26:40|65.74|64.14|65.87|64.27|65.89|64.29|65.74|64.14|12
1738531610000|2025-02-02 21:26:50|65.88|64.28|65.9|64.3|65.92|64.32|65.88|64.28|6
1738531620000|2025-02-02 21:27:00|65.91|64.31|65.81|64.21|65.91|64.31|65.8|64.2|12
1738531630000|2025-02-02 21:27:10|65.8|64.2|65.73|64.13|65.8|64.2|65.71|64.11|7
1738531640000|2025-02-02 21:27:20|65.72|64.12|65.76|64.16|65.8|64.2|65.72|64.12|13
1738531650000|2025-02-02 21:27:30|65.77|64.17|65.75|64.15|65.83|64.23|65.73|64.13|16
1738531660000|2025-02-02 21:27:40|65.71|64.11|65.72|64.12|65.75|64.15|65.7|64.1|12
1738531670000|2025-02-02 21:27:50|65.73|64.13|65.73|64.13|65.76|64.16|65.73|64.13|4
1738531690000|2025-02-02 21:28:10|65.74|64.14|65.74|64.14|65.74|64.14|65.74|64.14|1
1738531700000|2025-02-02 21:28:20|65.75|64.15|65.71|64.11|65.75|64.15|65.7|64.1|12
1738531710000|2025-02-02 21:28:30|65.69|64.09|65.61|64.01|65.69|64.09|65.61|64.01|9
1738531720000|2025-02-02 21:28:40|65.62|64.02|65.55|63.95|65.63|64.03|65.55|63.95|4
1738531730000|2025-02-02 21:28:50|65.54|63.94|65.53|63.93|65.55|63.95|65.53|63.93|6
1738531740000|2025-02-02 21:29:00|65.54|63.94|65.59|63.99|65.61|64.01|65.53|63.93|19
1738531750000|2025-02-02 21:29:10|65.6|64|65.58|63.98|65.61|64.01|65.54|63.94|15
1738531760000|2025-02-02 21:29:20|65.59|63.99|65.53|63.93|65.6|64|65.53|63.93|11
1738531770000|2025-02-02 21:29:30|65.46|63.86|65.44|63.84|65.46|63.86|65.44|63.84|3
1738531790000|2025-02-02 21:29:50|65.43|63.83|65.43|63.83|65.44|63.84|65.42|63.82|9
1738531800000|2025-02-02 21:30:00|65.42|63.82|65.34|63.74|65.43|63.83|65.34|63.74|10
1738531810000|2025-02-02 21:30:10|65.37|63.77|65.43|63.83|65.47|63.87|65.37|63.77|10
1738531820000|2025-02-02 21:30:20|65.45|63.85|65.4|63.8|65.45|63.85|65.35|63.75|12
1738531830000|2025-02-02 21:30:30|65.41|63.81|65.49|63.89|65.49|63.89|65.41|63.81|11
1738531840000|2025-02-02 21:30:40|65.48|63.88|65.43|63.83|65.5|63.9|65.42|63.82|14
1738531850000|2025-02-02 21:30:50|65.44|63.84|65.52|63.92|65.52|63.92|65.43|63.83|8
1738531860000|2025-02-02 21:31:00|65.5|63.9|65.5|63.9|65.55|63.95|65.5|63.9|13
1738531870000|2025-02-02 21:31:10|65.51|63.91|65.53|63.93|65.58|63.98|65.51|63.91|9
1738531890000|2025-02-02 21:31:30|65.69|64.09|65.8|64.2|65.8|64.2|65.69|64.09|14
1738531900000|2025-02-02 21:31:40|65.78|64.18|65.8|64.2|65.81|64.21|65.78|64.18|8
1738531910000|2025-02-02 21:31:50|65.77|64.17|65.81|64.21|65.84|64.24|65.73|64.13|12
1738531920000|2025-02-02 21:32:00|65.84|64.24|65.82|64.22|65.91|64.31|65.82|64.22|15
1738531930000|2025-02-02 21:32:10|65.8|64.2|65.82|64.22|65.84|64.24|65.8|64.2|4
1738531940000|2025-02-02 21:32:20|65.83|64.23|65.84|64.24|65.85|64.25|65.8|64.2|10
1738531950000|2025-02-02 21:32:30|65.83|64.23|65.73|64.13|65.83|64.23|65.72|64.12|16
1738531960000|2025-02-02 21:32:40|65.76|64.16|65.9|64.3|65.9|64.3|65.76|64.16|13
1738531970000|2025-02-02 21:32:50|65.91|64.31|65.93|64.33|65.93|64.33|65.91|64.31|7
1738531980000|2025-02-02 21:33:00|65.9|64.3|65.91|64.31|65.94|64.34|65.81|64.21|18
1738531990000|2025-02-02 21:33:10|65.92|64.32|65.95|64.35|65.97|64.37|65.92|64.32|5
1738532000000|2025-02-02 21:33:20|65.97|64.37|66.01|64.41|66.01|64.41|65.96|64.36|14
1738532010000|2025-02-02 21:33:30|66.04|64.44|66.07|64.47|66.14|64.54|66.02|64.42|18
1738532020000|2025-02-02 21:33:40|66.02|64.42|66.03|64.43|66.06|64.46|66.01|64.41|15
1738532030000|2025-02-02 21:33:50|66.04|64.44|66.11|64.51|66.11|64.51|66.04|64.44|8
1738532040000|2025-02-02 21:34:00|66|64.4|66.06|64.46|66.07|64.47|66|64.4|21
1738532050000|2025-02-02 21:34:10|66.04|64.44|65.92|64.32|66.1|64.5|65.92|64.32|22
1738532060000|2025-02-02 21:34:20|65.91|64.31|65.85|64.25|65.91|64.31|65.84|64.24|12
1738532080000|2025-02-02 21:34:40|65.83|64.23|65.86|64.26|65.86|64.26|65.82|64.22|9
1738532090000|2025-02-02 21:34:50|65.89|64.29|65.94|64.34|65.95|64.35|65.85|64.25|16
1738532100000|2025-02-02 21:35:00|65.96|64.36|66.01|64.41|66.05|64.45|65.96|64.36|9
1738532110000|2025-02-02 21:35:10|65.98|64.38|65.97|64.37|66.01|64.41|65.95|64.35|12
1738532120000|2025-02-02 21:35:20|65.96|64.36|65.86|64.26|65.96|64.36|65.86|64.26|13
1738532130000|2025-02-02 21:35:30|65.85|64.25|65.8|64.2|65.89|64.29|65.78|64.18|15
1738532140000|2025-02-02 21:35:40|65.81|64.21|65.8|64.2|65.83|64.23|65.78|64.18|16
1738532150000|2025-02-02 21:35:50|65.82|64.22|65.91|64.31|65.93|64.33|65.82|64.22|16
1738532160000|2025-02-02 21:36:00|65.92|64.32|65.94|64.34|65.95|64.35|65.91|64.31|8
1738532170000|2025-02-02 21:36:10|65.95|64.35|65.92|64.32|65.96|64.36|65.92|64.32|13
1738532180000|2025-02-02 21:36:20|65.88|64.28|65.78|64.18|65.88|64.28|65.78|64.18|9
1738532190000|2025-02-02 21:36:30|65.73|64.13|65.78|64.18|65.86|64.26|65.73|64.13|17
1738532200000|2025-02-02 21:36:40|65.79|64.19|65.84|64.24|65.84|64.24|65.75|64.15|12
1738532210000|2025-02-02 21:36:50|65.83|64.23|65.91|64.31|65.94|64.34|65.83|64.23|14
1738532220000|2025-02-02 21:37:00|65.94|64.34|65.84|64.24|65.94|64.34|65.83|64.23|13
1738532230000|2025-02-02 21:37:10|65.83|64.23|65.83|64.23|65.83|64.23|65.73|64.13|13
1738532240000|2025-02-02 21:37:20|65.81|64.21|65.74|64.14|65.81|64.21|65.74|64.14|7
1738532250000|2025-02-02 21:37:30|65.77|64.17|65.75|64.15|65.77|64.17|65.73|64.13|6
1738532280000|2025-02-02 21:38:00|65.77|64.17|65.75|64.15|65.77|64.17|65.74|64.14|7
1738532290000|2025-02-02 21:38:10|65.74|64.14|65.73|64.13|65.77|64.17|65.73|64.13|7
1738532300000|2025-02-02 21:38:20|65.74|64.14|65.74|64.14|65.77|64.17|65.74|64.14|8
1738532310000|2025-02-02 21:38:30|65.75|64.15|65.67|64.07|65.75|64.15|65.64|64.04|5
1738532320000|2025-02-02 21:38:40|65.62|64.02|65.71|64.11|65.71|64.11|65.62|64.02|11
1738532330000|2025-02-02 21:38:50|65.72|64.12|65.74|64.14|65.75|64.15|65.71|64.11|10
1738532340000|2025-02-02 21:39:00|65.73|64.13|65.82|64.22|65.83|64.23|65.73|64.13|9
1738532350000|2025-02-02 21:39:10|65.83|64.23|65.82|64.22|65.84|64.24|65.8|64.2|12
1738532360000|2025-02-02 21:39:20|65.83|64.23|65.82|64.22|65.83|64.23|65.8|64.2|11
1738532370000|2025-02-02 21:39:30|65.83|64.23|65.83|64.23|65.85|64.25|65.81|64.21|6
1738532380000|2025-02-02 21:39:40|65.81|64.21|65.83|64.23|65.83|64.23|65.81|64.21|3
1738532390000|2025-02-02 21:39:50|65.84|64.24|65.82|64.22|65.84|64.24|65.8|64.2|7
1738532400000|2025-02-02 21:40:00|65.85|64.25|65.84|64.24|65.85|64.25|65.82|64.22|6
1738532410000|2025-02-02 21:40:10|65.87|64.27|65.76|64.16|65.87|64.27|65.73|64.13|12
1738532420000|2025-02-02 21:40:20|65.72|64.12|65.67|64.07|65.72|64.12|65.64|64.04|8
1738532430000|2025-02-02 21:40:30|65.63|64.03|65.67|64.07|65.71|64.11|65.63|64.03|8
1738532440000|2025-02-02 21:40:40|65.66|64.06|65.61|64.01|65.66|64.06|65.61|64.01|8
1738532450000|2025-02-02 21:40:50|65.55|63.95|65.61|64.01|65.64|64.04|65.55|63.95|10
1738532470000|2025-02-02 21:41:10|65.52|63.92|65.53|63.93|65.56|63.96|65.52|63.92|3
1738532480000|2025-02-02 21:41:20|65.57|63.97|65.53|63.93|65.57|63.97|65.52|63.92|6
1738532490000|2025-02-02 21:41:30|65.55|63.95|65.56|63.96|65.56|63.96|65.53|63.93|9
1738532500000|2025-02-02 21:41:40|65.44|63.84|65.45|63.85|65.5|63.9|65.43|63.83|15
1738532510000|2025-02-02 21:41:50|65.44|63.84|65.44|63.84|65.47|63.87|65.44|63.84|11
1738532520000|2025-02-02 21:42:00|65.45|63.85|65.37|63.77|65.47|63.87|65.37|63.77|9
1738532530000|2025-02-02 21:42:10|65.38|63.78|65.28|63.68|65.38|63.78|65.27|63.67|7
1738532540000|2025-02-02 21:42:20|65.31|63.71|65.36|63.76|65.39|63.79|65.31|63.71|15
1738532550000|2025-02-02 21:42:30|65.38|63.78|65.3|63.7|65.38|63.78|65.3|63.7|5
1738532560000|2025-02-02 21:42:40|65.28|63.68|65.3|63.7|65.3|63.7|65.26|63.66|7
1738532570000|2025-02-02 21:42:50|65.32|63.72|65.3|63.7|65.35|63.75|65.29|63.69|20
1738532580000|2025-02-02 21:43:00|65.33|63.73|65.31|63.71|65.37|63.77|65.28|63.68|17
1738532590000|2025-02-02 21:43:10|65.28|63.68|65.27|63.67|65.31|63.71|65.27|63.67|4
1738532600000|2025-02-02 21:43:20|65.29|63.69|65.31|63.71|65.31|63.71|65.29|63.69|3
1738532610000|2025-02-02 21:43:30|65.29|63.69|65.34|63.74|65.36|63.76|65.29|63.69|10
1738532620000|2025-02-02 21:43:40|65.31|63.71|65.32|63.72|65.34|63.74|65.27|63.67|8
1738532630000|2025-02-02 21:43:50|65.31|63.71|65.38|63.78|65.39|63.79|65.31|63.71|10
1738532640000|2025-02-02 21:44:00|65.35|63.75|65.35|63.75|65.37|63.77|65.34|63.74|7
1738532650000|2025-02-02 21:44:10|65.38|63.78|65.36|63.76|65.38|63.78|65.36|63.76|3
1738532680000|2025-02-02 21:44:40|65.6|64|65.54|63.94|65.61|64.01|65.53|63.93|7
1738532690000|2025-02-02 21:44:50|65.55|63.95|65.55|63.95|65.61|64.01|65.55|63.95|10
1738532700000|2025-02-02 21:45:00|65.58|63.98|65.62|64.02|65.63|64.03|65.56|63.96|15
1738532710000|2025-02-02 21:45:10|65.65|64.05|65.64|64.04|65.66|64.06|65.63|64.03|8
1738532720000|2025-02-02 21:45:20|65.68|64.08|65.65|64.05|65.69|64.09|65.64|64.04|6
1738532730000|2025-02-02 21:45:30|65.68|64.08|65.59|63.99|65.68|64.08|65.59|63.99|14
1738532740000|2025-02-02 21:45:40|65.58|63.98|65.67|64.07|65.68|64.08|65.55|63.95|13
1738532750000|2025-02-02 21:45:50|65.66|64.06|65.62|64.02|65.68|64.08|65.58|63.98|13
1738532760000|2025-02-02 21:46:00|65.64|64.04|65.73|64.13|65.73|64.13|65.62|64.02|9
1738532770000|2025-02-02 21:46:10|65.76|64.16|65.81|64.21|65.82|64.22|65.72|64.12|10
1738532780000|2025-02-02 21:46:20|65.82|64.22|65.82|64.22|65.83|64.23|65.76|64.16|15
1738532790000|2025-02-02 21:46:30|65.83|64.23|65.76|64.16|65.85|64.25|65.76|64.16|7
1738532800000|2025-02-02 21:46:40|65.74|64.14|65.75|64.15|65.78|64.18|65.71|64.11|14
1738532810000|2025-02-02 21:46:50|65.72|64.12|65.69|64.09|65.72|64.12|65.69|64.09|10
1738532820000|2025-02-02 21:47:00|65.72|64.12|65.66|64.06|65.72|64.12|65.64|64.04|11
1738532830000|2025-02-02 21:47:10|65.65|64.05|65.56|63.96|65.65|64.05|65.56|63.96|11
1738532840000|2025-02-02 21:47:20|65.58|63.98|65.5|63.9|65.58|63.98|65.5|63.9|6
1738532850000|2025-02-02 21:47:30|65.49|63.89|65.49|63.89|65.49|63.89|65.49|63.89|1
1738532870000|2025-02-02 21:47:50|65.39|63.79|65.39|63.79|65.43|63.83|65.39|63.79|4
1738532880000|2025-02-02 21:48:00|65.38|63.78|65.38|63.78|65.4|63.8|65.33|63.73|10
1738532890000|2025-02-02 21:48:10|65.4|63.8|65.43|63.83|65.46|63.86|65.37|63.77|12
1738532900000|2025-02-02 21:48:20|65.46|63.86|65.38|63.78|65.46|63.86|65.38|63.78|6
1738532920000|2025-02-02 21:48:40|65.41|63.81|65.37|63.77|65.42|63.82|65.37|63.77|4
1738532930000|2025-02-02 21:48:50|65.4|63.8|65.33|63.73|65.4|63.8|65.28|63.68|8
1738532940000|2025-02-02 21:49:00|65.31|63.71|65.27|63.67|65.31|63.71|65.27|63.67|8
1738532950000|2025-02-02 21:49:10|65.3|63.7|65.27|63.67|65.3|63.7|65.27|63.67|3
1738532960000|2025-02-02 21:49:20|65.29|63.69|65.26|63.66|65.29|63.69|65.26|63.66|2
1738532970000|2025-02-02 21:49:30|65.29|63.69|65.23|63.63|65.29|63.69|65.23|63.63|3
1738532980000|2025-02-02 21:49:40|65.26|63.66|65.24|63.64|65.26|63.66|65.17|63.57|10
1738532990000|2025-02-02 21:49:50|65.25|63.65|65.21|63.61|65.26|63.66|65.19|63.59|6
1738533000000|2025-02-02 21:50:00|65.22|63.62|65.18|63.58|65.22|63.62|65.17|63.57|8
1738533010000|2025-02-02 21:50:10|65.2|63.6|65.18|63.58|65.22|63.62|65.18|63.58|12
1738533020000|2025-02-02 21:50:20|65.17|63.57|65.15|63.55|65.19|63.59|65.15|63.55|5
1738533030000|2025-02-02 21:50:30|65.18|63.58|65.05|63.45|65.18|63.58|65.05|63.45|11
1738533040000|2025-02-02 21:50:40|65.04|63.44|65.06|63.46|65.07|63.47|65.03|63.43|10
1738533050000|2025-02-02 21:50:50|65.05|63.45|65.06|63.46|65.08|63.48|65.05|63.45|3
1738533070000|2025-02-02 21:51:10|65.13|63.53|65.14|63.54|65.14|63.54|65.13|63.53|2
1738533080000|2025-02-02 21:51:20|65.15|63.55|65.08|63.48|65.16|63.56|65.07|63.47|14
1738533090000|2025-02-02 21:51:30|65.1|63.5|65.13|63.53|65.13|63.53|65.07|63.47|9
1738533100000|2025-02-02 21:51:40|65.16|63.56|65.15|63.55|65.17|63.57|65.13|63.53|6
1738533110000|2025-02-02 21:51:50|65.17|63.57|65.25|63.65|65.26|63.66|65.17|63.57|13
1738533120000|2025-02-02 21:52:00|65.28|63.68|65.18|63.58|65.28|63.68|65.17|63.57|8
1738533130000|2025-02-02 21:52:10|65.17|63.57|65.16|63.56|65.17|63.57|65.15|63.55|7
1738533140000|2025-02-02 21:52:20|65.14|63.54|65.05|63.45|65.14|63.54|65.05|63.45|13
1738533150000|2025-02-02 21:52:30|65.07|63.47|64.97|63.37|65.08|63.48|64.96|63.36|15
1738533160000|2025-02-02 21:52:40|64.99|63.39|64.97|63.37|64.99|63.39|64.96|63.36|5
1738533170000|2025-02-02 21:52:50|64.98|63.38|64.99|63.39|65.05|63.45|64.98|63.38|18
1738533180000|2025-02-02 21:53:00|65.01|63.41|65.04|63.44|65.04|63.44|64.98|63.38|6
1738533190000|2025-02-02 21:53:10|65.07|63.47|65.09|63.49|65.1|63.5|65.05|63.45|12
1738533200000|2025-02-02 21:53:20|65.06|63.46|65.07|63.47|65.07|63.47|65.06|63.46|2
1738533210000|2025-02-02 21:53:30|65.1|63.5|65.06|63.46|65.12|63.52|65.06|63.46|10
1738533220000|2025-02-02 21:53:40|65.05|63.45|65.05|63.45|65.05|63.45|65.04|63.44|3
1738533230000|2025-02-02 21:53:50|65.04|63.44|65.04|63.44|65.05|63.45|65.04|63.44|3
1738533240000|2025-02-02 21:54:00|65.05|63.45|65.05|63.45|65.06|63.46|65.04|63.44|5
1738533250000|2025-02-02 21:54:10|65.08|63.48|65.07|63.47|65.08|63.48|65.06|63.46|3
1738533260000|2025-02-02 21:54:20|65.12|63.52|65.17|63.57|65.17|63.57|65.12|63.52|3
1738533270000|2025-02-02 21:54:30|65.14|63.54|65.12|63.52|65.18|63.58|65.12|63.52|10
1738533280000|2025-02-02 21:54:40|65.11|63.51|65.05|63.45|65.14|63.54|65.05|63.45|13
1738533290000|2025-02-02 21:54:50|65.08|63.48|65.06|63.46|65.11|63.51|65.06|63.46|11
1738533300000|2025-02-02 21:55:00|65.05|63.45|65.03|63.43|65.08|63.48|65.03|63.43|5
1738533310000|2025-02-02 21:55:10|65.07|63.47|65.05|63.45|65.07|63.47|65.04|63.44|6
1738533320000|2025-02-02 21:55:20|65.08|63.48|65.02|63.42|65.08|63.48|64.97|63.37|9
1738533330000|2025-02-02 21:55:30|65.03|63.43|65.02|63.42|65.03|63.43|64.95|63.35|9
1738533340000|2025-02-02 21:55:40|65.04|63.44|64.97|63.37|65.04|63.44|64.97|63.37|4
1738533350000|2025-02-02 21:55:50|64.96|63.36|64.96|63.36|64.96|63.36|64.96|63.36|1
1738533360000|2025-02-02 21:56:00|64.98|63.38|64.94|63.34|64.98|63.38|64.88|63.28|4
1738533370000|2025-02-02 21:56:10|64.97|63.37|64.95|63.35|64.97|63.37|64.95|63.35|2
1738533380000|2025-02-02 21:56:20|64.94|63.34|64.92|63.32|64.94|63.34|64.88|63.28|6
1738533390000|2025-02-02 21:56:30|64.93|63.33|64.95|63.35|64.96|63.36|64.93|63.33|4
1738533400000|2025-02-02 21:56:40|64.96|63.36|64.95|63.35|64.96|63.36|64.94|63.34|4
1738533410000|2025-02-02 21:56:50|64.97|63.37|65.03|63.43|65.06|63.46|64.97|63.37|11
1738533420000|2025-02-02 21:57:00|65.02|63.42|64.94|63.34|65.02|63.42|64.94|63.34|6
1738533430000|2025-02-02 21:57:10|64.86|63.26|64.93|63.33|64.93|63.33|64.86|63.26|10
1738533440000|2025-02-02 21:57:20|64.94|63.34|64.94|63.34|64.94|63.34|64.94|63.34|1
1738533470000|2025-02-02 21:57:50|64.97|63.37|64.96|63.36|64.97|63.37|64.93|63.33|5
1738533480000|2025-02-02 21:58:00|64.95|63.35|64.95|63.35|64.99|63.39|64.95|63.35|4
1738533490000|2025-02-02 21:58:10|64.98|63.38|64.95|63.35|65|63.4|64.95|63.35|5
1738533500000|2025-02-02 21:58:20|64.98|63.38|65.04|63.44|65.04|63.44|64.96|63.36|9
1738533510000|2025-02-02 21:58:30|65.01|63.41|65.03|63.43|65.06|63.46|65.01|63.41|4
1738533520000|2025-02-02 21:58:40|65.04|63.44|65.03|63.43|65.04|63.44|65.03|63.43|2
1738533530000|2025-02-02 21:58:50|65.07|63.47|65.01|63.41|65.07|63.47|64.96|63.36|11
1738533540000|2025-02-02 21:59:00|65.05|63.45|65.02|63.42|65.05|63.45|64.99|63.39|5
1738533550000|2025-02-02 21:59:10|65.01|63.41|65.02|63.42|65.05|63.45|65|63.4|5
1738533560000|2025-02-02 21:59:20|65.06|63.46|65.03|63.43|65.06|63.46|64.99|63.39|6
1738533570000|2025-02-02 21:59:30|65.04|63.44|65.03|63.43|65.05|63.45|65.03|63.43|4
1738533580000|2025-02-02 21:59:40|65.07|63.47|65.05|63.45|65.07|63.47|65.05|63.45|4
1738533590000|2025-02-02 21:59:50|65.04|63.44|65.11|63.51|65.11|63.51|65.04|63.44|5
1738533600000|2025-02-02 22:00:00|65.12|63.52|65.13|63.53|65.18|63.58|65.1|63.5|9
1738533610000|2025-02-02 22:00:10|65.14|63.54|65.23|63.63|65.24|63.64|65.12|63.52|12
1738533620000|2025-02-02 22:00:20|65.24|63.64|65.21|63.61|65.25|63.65|65.15|63.55|9
1738533630000|2025-02-02 22:00:30|65.26|63.66|65.32|63.72|65.34|63.74|65.23|63.63|13
1738533650000|2025-02-02 22:00:50|65.34|63.74|65.43|63.83|65.43|63.83|65.31|63.71|12
1738533660000|2025-02-02 22:01:00|65.42|63.82|65.47|63.87|65.47|63.87|65.41|63.81|7
1738533670000|2025-02-02 22:01:10|65.48|63.88|65.53|63.93|65.58|63.98|65.48|63.88|17
1738533680000|2025-02-02 22:01:20|65.5|63.9|65.64|64.04|65.64|64.04|65.5|63.9|11
1738533690000|2025-02-02 22:01:30|65.66|64.06|65.65|64.05|65.73|64.13|65.64|64.04|16
1738533700000|2025-02-02 22:01:40|65.64|64.04|65.53|63.93|65.67|64.07|65.46|63.86|21
1738533710000|2025-02-02 22:01:50|65.55|63.95|65.7|64.1|65.71|64.11|65.55|63.95|14
1738533720000|2025-02-02 22:02:00|65.72|64.12|65.77|64.17|65.77|64.17|65.72|64.12|3
1738533730000|2025-02-02 22:02:10|65.78|64.18|65.83|64.23|65.85|64.25|65.78|64.18|10
1738533740000|2025-02-02 22:02:20|65.85|64.25|65.93|64.33|65.94|64.34|65.85|64.25|9
1738533750000|2025-02-02 22:02:30|65.95|64.35|65.93|64.33|65.98|64.38|65.9|64.3|14
1738533760000|2025-02-02 22:02:40|65.94|64.34|65.85|64.25|65.94|64.34|65.85|64.25|7
1738533770000|2025-02-02 22:02:50|65.86|64.26|65.85|64.25|65.9|64.3|65.73|64.13|25
1738533780000|2025-02-02 22:03:00|65.82|64.22|65.76|64.16|65.86|64.26|65.76|64.16|11
1738533790000|2025-02-02 22:03:10|65.74|64.14|65.73|64.13|65.78|64.18|65.73|64.13|4
1738533800000|2025-02-02 22:03:20|65.78|64.18|65.91|64.31|65.91|64.31|65.74|64.14|16
1738533810000|2025-02-02 22:03:30|65.92|64.32|65.84|64.24|65.92|64.32|65.84|64.24|4
1738533820000|2025-02-02 22:03:40|65.87|64.27|65.85|64.25|65.87|64.27|65.76|64.16|12
1738533830000|2025-02-02 22:03:50|65.87|64.27|65.91|64.31|65.92|64.32|65.84|64.24|8
1738533850000|2025-02-02 22:04:10|65.72|64.12|65.81|64.21|65.81|64.21|65.72|64.12|8
1738533860000|2025-02-02 22:04:20|65.82|64.22|65.83|64.23|65.88|64.28|65.79|64.19|12
1738533870000|2025-02-02 22:04:30|65.84|64.24|65.85|64.25|65.85|64.25|65.83|64.23|4
1738533880000|2025-02-02 22:04:40|65.86|64.26|65.93|64.33|65.95|64.35|65.86|64.26|11
1738533890000|2025-02-02 22:04:50|65.96|64.36|65.85|64.25|65.96|64.36|65.84|64.24|10
1738533900000|2025-02-02 22:05:00|65.84|64.24|65.77|64.17|65.84|64.24|65.74|64.14|17
1738533910000|2025-02-02 22:05:10|65.73|64.13|65.79|64.19|65.79|64.19|65.73|64.13|12
1738533920000|2025-02-02 22:05:20|65.8|64.2|65.83|64.23|65.83|64.23|65.8|64.2|6
1738533930000|2025-02-02 22:05:30|65.84|64.24|65.84|64.24|65.85|64.25|65.83|64.23|6
1738533940000|2025-02-02 22:05:40|65.85|64.25|65.85|64.25|65.91|64.31|65.84|64.24|8
1738533950000|2025-02-02 22:05:50|65.86|64.26|65.91|64.31|65.92|64.32|65.85|64.25|17
1738533960000|2025-02-02 22:06:00|65.9|64.3|65.78|64.18|65.91|64.31|65.74|64.14|20
1738533970000|2025-02-02 22:06:10|65.77|64.17|65.65|64.05|65.77|64.17|65.63|64.03|13
1738533980000|2025-02-02 22:06:20|65.66|64.06|65.64|64.04|65.66|64.06|65.6|64|6
1738533990000|2025-02-02 22:06:30|65.63|64.03|65.73|64.13|65.73|64.13|65.63|64.03|10
1738534000000|2025-02-02 22:06:40|65.74|64.14|65.83|64.23|65.83|64.23|65.74|64.14|8
1738534010000|2025-02-02 22:06:50|65.84|64.24|65.83|64.23|65.84|64.24|65.83|64.23|2
1738534020000|2025-02-02 22:07:00|65.85|64.25|65.84|64.24|65.85|64.25|65.83|64.23|6
1738534040000|2025-02-02 22:07:20|65.71|64.11|65.73|64.13|65.73|64.13|65.66|64.06|10
1738534050000|2025-02-02 22:07:30|65.74|64.14|65.65|64.05|65.74|64.14|65.65|64.05|9
1738534060000|2025-02-02 22:07:40|65.66|64.06|65.66|64.06|65.68|64.08|65.65|64.05|8
1738534070000|2025-02-02 22:07:50|65.68|64.08|65.66|64.06|65.7|64.1|65.65|64.05|8
1738534080000|2025-02-02 22:08:00|65.65|64.05|65.6|64|65.66|64.06|65.55|63.95|13
1738534090000|2025-02-02 22:08:10|65.61|64.01|65.61|64.01|65.61|64.01|65.55|63.95|10
1738534100000|2025-02-02 22:08:20|65.62|64.02|65.63|64.03|65.66|64.06|65.62|64.02|6
1738534110000|2025-02-02 22:08:30|65.64|64.04|65.56|63.96|65.64|64.04|65.55|63.95|12
1738534120000|2025-02-02 22:08:40|65.59|63.99|65.71|64.11|65.71|64.11|65.57|63.97|13
1738534130000|2025-02-02 22:08:50|65.72|64.12|65.76|64.16|65.76|64.16|65.72|64.12|7
1738534140000|2025-02-02 22:09:00|65.74|64.14|65.83|64.23|65.84|64.24|65.73|64.13|11
1738534150000|2025-02-02 22:09:10|65.82|64.22|65.83|64.23|65.84|64.24|65.81|64.21|21
1738534160000|2025-02-02 22:09:20|65.82|64.22|65.83|64.23|65.85|64.25|65.82|64.22|8
1738534170000|2025-02-02 22:09:30|65.85|64.25|65.83|64.23|65.85|64.25|65.82|64.22|3
1738534190000|2025-02-02 22:09:50|65.86|64.26|65.83|64.23|65.86|64.26|65.82|64.22|3
1738534200000|2025-02-02 22:10:00|65.86|64.26|65.9|64.3|65.9|64.3|65.83|64.23|9
1738534210000|2025-02-02 22:10:10|65.89|64.29|65.91|64.31|65.91|64.31|65.83|64.23|15
1738534220000|2025-02-02 22:10:20|65.94|64.34|65.9|64.3|65.94|64.34|65.9|64.3|4
1738534240000|2025-02-02 22:10:40|65.92|64.32|65.94|64.34|65.94|64.34|65.91|64.31|5
1738534250000|2025-02-02 22:10:50|65.95|64.35|65.93|64.33|66.01|64.41|65.93|64.33|8
1738534260000|2025-02-02 22:11:00|65.94|64.34|65.92|64.32|65.95|64.35|65.9|64.3|13
1738534270000|2025-02-02 22:11:10|65.93|64.33|65.92|64.32|65.93|64.33|65.91|64.31|3
1738534280000|2025-02-02 22:11:20|65.91|64.31|65.91|64.31|65.93|64.33|65.9|64.3|6
1738534290000|2025-02-02 22:11:30|65.9|64.3|65.9|64.3|65.9|64.3|65.81|64.21|8
1738534300000|2025-02-02 22:11:40|65.91|64.31|65.95|64.35|65.96|64.36|65.91|64.31|11
1738534310000|2025-02-02 22:11:50|65.97|64.37|66.02|64.42|66.07|64.47|65.97|64.37|12
1738534320000|2025-02-02 22:12:00|66.06|64.46|65.93|64.33|66.06|64.46|65.93|64.33|14
1738534330000|2025-02-02 22:12:10|65.96|64.36|65.92|64.32|65.96|64.36|65.91|64.31|3
1738534340000|2025-02-02 22:12:20|65.96|64.36|65.85|64.25|65.96|64.36|65.85|64.25|11
1738534350000|2025-02-02 22:12:30|65.86|64.26|65.88|64.28|65.89|64.29|65.84|64.24|11
1738534360000|2025-02-02 22:12:40|65.86|64.26|65.9|64.3|65.9|64.3|65.82|64.22|15
1738534370000|2025-02-02 22:12:50|65.91|64.31|66|64.4|66.01|64.41|65.91|64.31|9
1738534380000|2025-02-02 22:13:00|65.99|64.39|66|64.4|66.04|64.44|65.97|64.37|12
1738534390000|2025-02-02 22:13:10|65.99|64.39|66.04|64.44|66.04|64.44|65.95|64.35|13
1738534400000|2025-02-02 22:13:20|66.01|64.41|65.99|64.39|66.04|64.44|65.99|64.39|4
1738534410000|2025-02-02 22:13:30|66|64.4|66|64.4|66.01|64.41|65.94|64.34|7
1738534420000|2025-02-02 22:13:40|66.01|64.41|66.01|64.41|66.01|64.41|66.01|64.41|1
1738534440000|2025-02-02 22:14:00|66.03|64.43|66.01|64.41|66.03|64.43|66.01|64.41|2
1738534460000|2025-02-02 22:14:20|66|64.4|65.92|64.32|66|64.4|65.92|64.32|5
1738534470000|2025-02-02 22:14:30|65.9|64.3|65.83|64.23|65.91|64.31|65.82|64.22|8
1738534480000|2025-02-02 22:14:40|65.84|64.24|65.84|64.24|65.84|64.24|65.84|64.24|1
1738534490000|2025-02-02 22:14:50|65.86|64.26|65.84|64.24|65.86|64.26|65.84|64.24|2
1738534500000|2025-02-02 22:15:00|65.85|64.25|65.99|64.39|65.99|64.39|65.85|64.25|11
1738534510000|2025-02-02 22:15:10|66|64.4|66.01|64.41|66.02|64.42|65.97|64.37|14
1738534520000|2025-02-02 22:15:20|66.02|64.42|66.02|64.42|66.02|64.42|66.02|64.42|1
1738534530000|2025-02-02 22:15:30|66.05|64.45|66.01|64.41|66.05|64.45|66.01|64.41|2
1738534540000|2025-02-02 22:15:40|66.05|64.45|66.11|64.51|66.12|64.52|66.02|64.42|14
1738534550000|2025-02-02 22:15:50|66.08|64.48|66.12|64.52|66.14|64.54|66.08|64.48|6
1738534560000|2025-02-02 22:16:00|66.13|64.53|66.12|64.52|66.15|64.55|66.12|64.52|5
1738534570000|2025-02-02 22:16:10|66.04|64.44|66.03|64.43|66.08|64.48|66.03|64.43|5
1738534580000|2025-02-02 22:16:20|66.02|64.42|65.94|64.34|66.02|64.42|65.92|64.32|8
1738534590000|2025-02-02 22:16:30|65.98|64.38|65.85|64.25|65.98|64.38|65.84|64.24|8
1738534600000|2025-02-02 22:16:40|65.84|64.24|65.83|64.23|65.84|64.24|65.83|64.23|2
1738534630000|2025-02-02 22:17:10|65.33|64.73|65.43|64.83|65.43|64.83|65.33|64.73|9
1738534640000|2025-02-02 22:17:20|65.44|64.84|65.44|64.84|65.44|64.84|65.44|64.84|1
1738534650000|2025-02-02 22:17:30|65.42|64.82|65.33|64.73|65.42|64.82|65.33|64.73|6
1738534660000|2025-02-02 22:17:40|65.29|64.69|65.24|64.64|65.29|64.69|65.24|64.64|6
1738534670000|2025-02-02 22:17:50|65.25|64.65|65.24|64.64|65.27|64.67|65.23|64.63|4
1738534680000|2025-02-02 22:18:00|65.19|64.59|65.14|64.54|65.19|64.59|65.12|64.52|10
1738534690000|2025-02-02 22:18:10|65.13|64.53|65.12|64.52|65.16|64.56|65.06|64.46|8
1738534700000|2025-02-02 22:18:20|65.16|64.56|65.07|64.47|65.16|64.56|65.07|64.47|6
1738534710000|2025-02-02 22:18:30|65.09|64.49|65.03|64.43|65.14|64.54|65.03|64.43|11
1738534720000|2025-02-02 22:18:40|65.04|64.44|65.04|64.44|65.13|64.53|65.01|64.41|12
1738534730000|2025-02-02 22:18:50|65.08|64.48|65.04|64.44|65.08|64.48|65.04|64.44|4
1738534750000|2025-02-02 22:19:10|65.06|64.46|65.12|64.52|65.13|64.53|65.06|64.46|8
1738534760000|2025-02-02 22:19:20|65.13|64.53|65.13|64.53|65.17|64.57|65.12|64.52|7
1738534780000|2025-02-02 22:19:40|65.1|64.5|65.03|64.43|65.11|64.51|65|64.4|14
1738534790000|2025-02-02 22:19:50|65.04|64.44|65.04|64.44|65.04|64.44|65.04|64.44|1
1738534800000|2025-02-02 22:20:00|65.03|64.43|64.87|64.27|65.03|64.43|64.86|64.26|11
1738534810000|2025-02-02 22:20:10|64.85|64.25|64.85|64.25|64.89|64.29|64.84|64.24|5
1738534830000|2025-02-02 22:20:30|64.83|64.23|64.78|64.18|64.85|64.25|64.75|64.15|5
1738534840000|2025-02-02 22:20:40|64.75|64.15|64.75|64.15|64.75|64.15|64.75|64.15|1
1738534850000|2025-02-02 22:20:50|64.79|64.19|64.8|64.2|64.85|64.25|64.75|64.15|10
1738534860000|2025-02-02 22:21:00|64.81|64.21|64.8|64.2|64.82|64.22|64.78|64.18|8
1738534870000|2025-02-02 22:21:10|64.81|64.21|64.82|64.22|64.82|64.22|64.75|64.15|10
1738534880000|2025-02-02 22:21:20|64.78|64.18|64.84|64.24|64.84|64.24|64.78|64.18|7
1738534890000|2025-02-02 22:21:30|64.88|64.28|64.74|64.14|64.88|64.28|64.74|64.14|7
1738534900000|2025-02-02 22:21:40|64.73|64.13|64.65|64.05|64.76|64.16|64.62|64.02|14
1738534910000|2025-02-02 22:21:50|64.68|64.08|64.64|64.04|64.68|64.08|64.64|64.04|2
1738534920000|2025-02-02 22:22:00|64.68|64.08|64.68|64.08|64.73|64.13|64.67|64.07|9
1738534930000|2025-02-02 22:22:10|64.69|64.09|64.67|64.07|64.7|64.1|64.66|64.06|9
1738534940000|2025-02-02 22:22:20|64.7|64.1|64.61|64.01|64.7|64.1|64.59|63.99|10
1738534950000|2025-02-02 22:22:30|64.59|63.99|64.53|63.93|64.59|63.99|64.49|63.89|12
1738534960000|2025-02-02 22:22:40|64.54|63.94|64.54|63.94|64.54|63.94|64.52|63.92|4
1738534970000|2025-02-02 22:22:50|64.57|63.97|64.55|63.95|64.6|64|64.55|63.95|7
1738534980000|2025-02-02 22:23:00|64.56|63.96|64.66|64.06|64.66|64.06|64.56|63.96|11
1738534990000|2025-02-02 22:23:10|64.63|64.03|64.64|64.04|64.66|64.06|64.61|64.01|13
1738535000000|2025-02-02 22:23:20|64.65|64.05|64.65|64.05|64.65|64.05|64.65|64.05|1
1738535020000|2025-02-02 22:23:40|64.73|64.13|64.73|64.13|64.73|64.13|64.72|64.12|3
1738535030000|2025-02-02 22:23:50|64.76|64.16|64.65|64.05|64.76|64.16|64.65|64.05|10
1738535040000|2025-02-02 22:24:00|64.64|64.04|64.73|64.13|64.73|64.13|64.63|64.03|11
1738535050000|2025-02-02 22:24:10|64.74|64.14|64.72|64.12|64.74|64.14|64.71|64.11|3
1738535070000|2025-02-02 22:24:30|64.77|64.17|64.74|64.14|64.77|64.17|64.7|64.1|4
1738535080000|2025-02-02 22:24:40|64.72|64.12|64.74|64.14|64.76|64.16|64.72|64.12|4
1738535100000|2025-02-02 22:25:00|64.67|64.07|64.64|64.04|64.69|64.09|64.63|64.03|9
1738535110000|2025-02-02 22:25:10|64.67|64.07|64.58|63.98|64.67|64.07|64.55|63.95|9
1738535120000|2025-02-02 22:25:20|64.62|64.02|64.43|63.83|64.62|64.02|64.43|63.83|11
1738535130000|2025-02-02 22:25:30|64.44|63.84|64.52|63.92|64.52|63.92|64.44|63.84|6
1738535140000|2025-02-02 22:25:40|64.55|63.95|64.62|64.02|64.62|64.02|64.54|63.94|8
1738535150000|2025-02-02 22:25:50|64.63|64.03|64.64|64.04|64.64|64.04|64.61|64.01|4
1738535160000|2025-02-02 22:26:00|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1738535170000|2025-02-02 22:26:10|64.58|63.98|64.57|63.97|64.62|64.02|64.55|63.95|15
1738535180000|2025-02-02 22:26:20|64.56|63.96|64.56|63.96|64.58|63.98|64.56|63.96|5
1738535190000|2025-02-02 22:26:30|64.55|63.95|64.55|63.95|64.55|63.95|64.55|63.95|1
1738535200000|2025-02-02 22:26:40|64.58|63.98|64.62|64.02|64.62|64.02|64.58|63.98|5
1738535220000|2025-02-02 22:27:00|64.56|63.96|64.56|63.96|64.56|63.96|64.55|63.95|3
1738535230000|2025-02-02 22:27:10|64.58|63.98|64.55|63.95|64.58|63.98|64.55|63.95|2
1738535240000|2025-02-02 22:27:20|64.58|63.98|64.62|64.02|64.63|64.03|64.56|63.96|11
1738535250000|2025-02-02 22:27:30|64.66|64.06|64.57|63.97|64.66|64.06|64.56|63.96|5
1738535260000|2025-02-02 22:27:40|64.6|64|64.64|64.04|64.68|64.08|64.59|63.99|9
1738535270000|2025-02-02 22:27:50|64.67|64.07|64.57|63.97|64.67|64.07|64.56|63.96|7
1738535280000|2025-02-02 22:28:00|64.56|63.96|64.55|63.95|64.58|63.98|64.54|63.94|5
1738535290000|2025-02-02 22:28:10|64.58|63.98|64.55|63.95|64.58|63.98|64.55|63.95|2
1738535320000|2025-02-02 22:28:40|64.58|63.98|64.58|63.98|64.58|63.98|64.57|63.97|3
1738535330000|2025-02-02 22:28:50|64.56|63.96|64.56|63.96|64.58|63.98|64.56|63.96|3
1738535350000|2025-02-02 22:29:10|64.58|63.98|64.55|63.95|64.58|63.98|64.55|63.95|2
1738535380000|2025-02-02 22:29:40|64.56|63.96|64.55|63.95|64.56|63.96|64.55|63.95|2
1738535390000|2025-02-02 22:29:50|64.58|63.98|64.54|63.94|64.58|63.98|64.54|63.94|2
1738535400000|2025-02-02 22:30:00|64.5|63.9|64.48|63.88|64.54|63.94|64.48|63.88|5
1738535410000|2025-02-02 22:30:10|64.32|63.72|64.35|63.75|64.35|63.75|64.32|63.72|4
1738535420000|2025-02-02 22:30:20|64.36|63.76|64.36|63.76|64.36|63.76|64.36|63.76|1
1738535430000|2025-02-02 22:30:30|64.37|63.77|64.35|63.75|64.4|63.8|64.34|63.74|6
1738535440000|2025-02-02 22:30:40|64.36|63.76|64.3|63.7|64.38|63.78|64.3|63.7|5
1738535450000|2025-02-02 22:30:50|64.32|63.72|64.35|63.75|64.38|63.78|64.32|63.72|6
1738535460000|2025-02-02 22:31:00|64.36|63.76|64.28|63.68|64.36|63.76|64.28|63.68|3
1738535470000|2025-02-02 22:31:10|64.27|63.67|64.21|63.61|64.3|63.7|64.21|63.61|10
1738535480000|2025-02-02 22:31:20|64.2|63.6|64.2|63.6|64.2|63.6|64.2|63.6|1
1738535500000|2025-02-02 22:31:40|64.14|63.54|63.89|63.29|64.14|63.54|63.89|63.29|7
1738535510000|2025-02-02 22:31:50|63.9|63.3|63.8|63.2|63.91|63.31|63.8|63.2|5
1738535520000|2025-02-02 22:32:00|63.78|63.18|63.83|63.23|63.83|63.23|63.78|63.18|4
1738535530000|2025-02-02 22:32:10|63.82|63.22|63.76|63.16|63.82|63.22|63.74|63.14|15
1738535540000|2025-02-02 22:32:20|63.75|63.15|63.71|63.11|63.75|63.15|63.71|63.11|3
1738535550000|2025-02-02 22:32:30|63.72|63.12|63.46|62.86|63.73|63.13|63.46|62.86|14
1738535560000|2025-02-02 22:32:40|63.41|62.81|63.43|62.83|63.43|62.83|63.41|62.81|3
1738535570000|2025-02-02 22:32:50|63.44|62.84|63.5|62.9|63.5|62.9|63.44|62.84|5
1738535580000|2025-02-02 22:33:00|63.51|62.91|63.45|62.85|63.51|62.91|63.43|62.83|9
1738535590000|2025-02-02 22:33:10|63.43|62.83|63.48|62.88|63.48|62.88|63.43|62.83|4
1738535610000|2025-02-02 22:33:30|63.51|62.91|63.51|62.91|63.51|62.91|63.51|62.91|1
1738535620000|2025-02-02 22:33:40|63.47|62.87|63.48|62.88|63.51|62.91|63.43|62.83|8
1738535630000|2025-02-02 22:33:50|63.49|62.89|63.5|62.9|63.5|62.9|63.49|62.89|2
1738535640000|2025-02-02 22:34:00|63.51|62.91|63.47|62.87|63.52|62.92|63.47|62.87|6
1738535650000|2025-02-02 22:34:10|63.46|62.86|63.51|62.91|63.51|62.91|63.44|62.84|7
1738535660000|2025-02-02 22:34:20|63.49|62.89|63.47|62.87|63.49|62.89|63.47|62.87|2
1738535670000|2025-02-02 22:34:30|63.49|62.89|63.54|62.94|63.54|62.94|63.49|62.89|5
1738535680000|2025-02-02 22:34:40|63.55|62.95|63.6|63|63.6|63|63.55|62.95|4
1738535690000|2025-02-02 22:34:50|63.61|63.01|63.71|63.11|63.75|63.15|63.61|63.01|15
1738535700000|2025-02-02 22:35:00|63.72|63.12|63.7|63.1|63.72|63.12|63.7|63.1|2
1738535710000|2025-02-02 22:35:10|63.71|63.11|63.63|63.03|63.75|63.15|63.61|63.01|13
1738535720000|2025-02-02 22:35:20|63.61|63.01|63.75|63.15|63.75|63.15|63.61|63.01|15
1738535730000|2025-02-02 22:35:30|63.77|63.17|63.72|63.12|63.77|63.17|63.65|63.05|16
1738535740000|2025-02-02 22:35:40|63.67|63.07|63.77|63.17|63.77|63.17|63.67|63.07|11
1738535750000|2025-02-02 22:35:50|63.68|63.08|63.71|63.11|63.74|63.14|63.67|63.07|10
1738535760000|2025-02-02 22:36:00|63.66|63.06|63.56|62.96|63.66|63.06|63.56|62.96|5
1738535770000|2025-02-02 22:36:10|63.55|62.95|63.47|62.87|63.55|62.95|63.46|62.86|9
1738535780000|2025-02-02 22:36:20|63.48|62.88|63.45|62.85|63.5|62.9|63.45|62.85|5
1738535790000|2025-02-02 22:36:30|63.47|62.87|63.49|62.89|63.49|62.89|63.47|62.87|3
1738535810000|2025-02-02 22:36:50|63.53|62.93|63.48|62.88|63.53|62.93|63.47|62.87|7
1738535820000|2025-02-02 22:37:00|63.49|62.89|63.51|62.91|63.51|62.91|63.49|62.89|3
1738535830000|2025-02-02 22:37:10|63.48|62.88|63.47|62.87|63.48|62.88|63.47|62.87|2
1738535840000|2025-02-02 22:37:20|63.48|62.88|63.52|62.92|63.52|62.92|63.48|62.88|5
1738535850000|2025-02-02 22:37:30|63.48|62.88|63.46|62.86|63.48|62.88|63.46|62.86|3
1738535860000|2025-02-02 22:37:40|63.47|62.87|63.5|62.9|63.5|62.9|63.46|62.86|5
1738535870000|2025-02-02 22:37:50|63.51|62.91|63.51|62.91|63.51|62.91|63.51|62.91|1
1738535880000|2025-02-02 22:38:00|63.52|62.92|63.46|62.86|63.52|62.92|63.44|62.84|7
1738535890000|2025-02-02 22:38:10|63.44|62.84|63.46|62.86|63.46|62.86|63.44|62.84|3
1738535900000|2025-02-02 22:38:20|63.41|62.81|63.26|62.66|63.42|62.82|63.26|62.66|11
1738535910000|2025-02-02 22:38:30|63.25|62.65|63.25|62.65|63.26|62.66|63.25|62.65|3
1738535930000|2025-02-02 22:38:50|63.24|62.64|63.25|62.65|63.25|62.65|63.24|62.64|2
1738535950000|2025-02-02 22:39:10|63.24|62.64|63.24|62.64|63.24|62.64|63.24|62.64|1
1738535960000|2025-02-02 22:39:20|63.23|62.63|63.23|62.63|63.23|62.63|63.23|62.63|1
1738535970000|2025-02-02 22:39:30|63.22|62.62|63.19|62.59|63.22|62.62|63.19|62.59|4
1738535980000|2025-02-02 22:39:40|63.18|62.58|62.98|62.38|63.18|62.58|62.98|62.38|12
1738536000000|2025-02-02 22:40:00|62.53|61.93|62.43|61.83|62.53|61.93|62.43|61.83|9
1738536010000|2025-02-02 22:40:10|62.42|61.82|62.28|61.68|62.42|61.82|62.28|61.68|5
1738536020000|2025-02-02 22:40:20|62.27|61.67|62.11|61.51|62.27|61.67|62.11|61.51|7
1738536030000|2025-02-02 22:40:30|62.1|61.5|61.89|61.29|62.1|61.5|61.89|61.29|8
1738536040000|2025-02-02 22:40:40|61.82|61.22|61.7|61.1|61.82|61.22|61.7|61.1|6
1738536050000|2025-02-02 22:40:50|61.65|61.05|61.29|60.69|61.65|61.05|61.29|60.69|9
1738536060000|2025-02-02 22:41:00|61.12|60.52|61.07|60.47|61.12|60.52|61.07|60.47|4
1738536070000|2025-02-02 22:41:10|61.05|60.45|60.64|60.04|61.05|60.45|60.64|60.04|10
1738536080000|2025-02-02 22:41:20|60.62|60.02|60.59|59.99|60.62|60.02|60.59|59.99|3
1738536090000|2025-02-02 22:41:30|60.55|59.95|60.48|59.88|60.55|59.95|60.48|59.88|3
1738536100000|2025-02-02 22:41:40|60.51|59.91|60.73|60.13|60.73|60.13|60.51|59.91|10
1738536110000|2025-02-02 22:41:50|60.75|60.15|61.05|60.45|61.08|60.48|60.75|60.15|16
1738536120000|2025-02-02 22:42:00|61.07|60.47|61.28|60.68|61.28|60.68|61.07|60.47|10
1738536130000|2025-02-02 22:42:10|61.3|60.7|61.41|60.81|61.41|60.81|61.3|60.7|7
1738536140000|2025-02-02 22:42:20|61.43|60.83|61.54|60.94|61.55|60.95|61.43|60.83|9
1738536150000|2025-02-02 22:42:30|61.56|60.96|61.75|61.15|61.75|61.15|61.56|60.96|9
1738536160000|2025-02-02 22:42:40|61.76|61.16|61.93|61.33|61.93|61.33|61.76|61.16|9
1738536180000|2025-02-02 22:43:00|61.99|61.39|62.03|61.43|62.03|61.43|61.99|61.39|6
1738536200000|2025-02-02 22:43:20|61.82|61.22|61.81|61.21|61.82|61.22|61.81|61.21|2
1738536210000|2025-02-02 22:43:30|61.8|61.2|61.77|61.17|61.8|61.2|61.77|61.17|4
1738536220000|2025-02-02 22:43:40|61.76|61.16|61.68|61.08|61.76|61.16|61.68|61.08|9
1738536230000|2025-02-02 22:43:50|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738536240000|2025-02-02 22:44:00|61.68|61.08|61.94|61.34|61.94|61.34|61.68|61.08|14
1738536260000|2025-02-02 22:44:20|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1738536270000|2025-02-02 22:44:30|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738536280000|2025-02-02 22:44:40|61.98|61.38|61.95|61.35|61.99|61.39|61.94|61.34|4
1738536290000|2025-02-02 22:44:50|61.97|61.37|62.06|61.46|62.06|61.46|61.97|61.37|6
1738536300000|2025-02-02 22:45:00|62.08|61.48|62.16|61.56|62.16|61.56|62.08|61.48|4
1738536310000|2025-02-02 22:45:10|62.17|61.57|62.29|61.69|62.29|61.69|62.17|61.57|6
1738536320000|2025-02-02 22:45:20|62.3|61.7|62.39|61.79|62.39|61.79|62.3|61.7|7
1738536330000|2025-02-02 22:45:30|62.4|61.8|62.47|61.87|62.47|61.87|62.4|61.8|6
1738536340000|2025-02-02 22:45:40|62.48|61.88|62.48|61.88|62.48|61.88|62.48|61.88|1
1738536350000|2025-02-02 22:45:50|62.54|61.94|62.66|62.06|62.66|62.06|62.54|61.94|13
1738536360000|2025-02-02 22:46:00|62.67|62.07|62.71|62.11|62.71|62.11|62.67|62.07|4
1738536370000|2025-02-02 22:46:10|62.76|62.16|62.84|62.24|62.84|62.24|62.76|62.16|10
1738536380000|2025-02-02 22:46:20|62.9|62.3|62.93|62.33|62.93|62.33|62.9|62.3|4
1738536400000|2025-02-02 22:46:40|63.03|62.43|63.04|62.44|63.04|62.44|63.03|62.43|2
1738536410000|2025-02-02 22:46:50|63.05|62.45|63.05|62.45|63.05|62.45|63.05|62.45|1
1738536420000|2025-02-02 22:47:00|63.06|62.46|63.06|62.46|63.06|62.46|63.05|62.45|3
1738536430000|2025-02-02 22:47:10|63.07|62.47|63.11|62.51|63.11|62.51|63.07|62.47|5
1738536440000|2025-02-02 22:47:20|63.12|62.52|63.2|62.6|63.2|62.6|63.12|62.52|4
1738536450000|2025-02-02 22:47:30|63.21|62.61|63.37|62.77|63.37|62.77|63.21|62.61|7
1738536460000|2025-02-02 22:47:40|63.38|62.78|63.4|62.8|63.4|62.8|63.38|62.78|3
1738536470000|2025-02-02 22:47:50|63.42|62.82|63.4|62.8|63.44|62.84|63.39|62.79|5
1738536480000|2025-02-02 22:48:00|63.39|62.79|63.32|62.72|63.4|62.8|63.32|62.72|4
1738536490000|2025-02-02 22:48:10|63.31|62.71|63.23|62.63|63.32|62.72|63.23|62.63|7
1738536500000|2025-02-02 22:48:20|63.24|62.64|63.25|62.65|63.26|62.66|63.24|62.64|4
1738536510000|2025-02-02 22:48:30|63.24|62.64|63.3|62.7|63.3|62.7|63.24|62.64|6
1738536520000|2025-02-02 22:48:40|63.25|62.65|63.23|62.63|63.25|62.65|63.23|62.63|3
1738536530000|2025-02-02 22:48:50|63.2|62.6|63.2|62.6|63.2|62.6|63.2|62.6|1
1738536550000|2025-02-02 22:49:10|63.12|62.52|63.13|62.53|63.13|62.53|63.12|62.52|2
1738536560000|2025-02-02 22:49:20|63.12|62.52|63.05|62.45|63.12|62.52|63.03|62.43|6
1738536570000|2025-02-02 22:49:30|63.06|62.46|62.99|62.39|63.06|62.46|62.99|62.39|4
1738536590000|2025-02-02 22:49:50|62.7|62.1|62.71|62.11|62.71|62.11|62.7|62.1|2
1738536600000|2025-02-02 22:50:00|62.72|62.12|62.82|62.22|62.82|62.22|62.72|62.12|8
1738536610000|2025-02-02 22:50:10|62.86|62.26|62.99|62.39|62.99|62.39|62.86|62.26|11
1738536620000|2025-02-02 22:50:20|63|62.4|63.23|62.63|63.24|62.64|63|62.4|19
1738536630000|2025-02-02 22:50:30|63.21|62.61|63.28|62.68|63.3|62.7|63.21|62.61|7
1738536640000|2025-02-02 22:50:40|63.3|62.7|63.32|62.72|63.32|62.72|63.3|62.7|5
1738536650000|2025-02-02 22:50:50|63.31|62.71|63.22|62.62|63.31|62.71|63.19|62.59|9
1738536660000|2025-02-02 22:51:00|63.21|62.61|63.1|62.5|63.21|62.61|63.09|62.49|10
1738536670000|2025-02-02 22:51:10|63.11|62.51|63.11|62.51|63.11|62.51|63.11|62.51|1
1738536680000|2025-02-02 22:51:20|63.06|62.46|63.02|62.42|63.06|62.46|63.01|62.41|6
1738536690000|2025-02-02 22:51:30|63.01|62.41|63.01|62.41|63.01|62.41|63|62.4|3
1738536700000|2025-02-02 22:51:40|63|62.4|62.93|62.33|63|62.4|62.93|62.33|4
1738536710000|2025-02-02 22:51:50|62.92|62.32|62.91|62.31|62.93|62.33|62.91|62.31|4
1738536730000|2025-02-02 22:52:10|62.92|62.32|62.92|62.32|62.92|62.32|62.92|62.32|1
1738536740000|2025-02-02 22:52:20|62.87|62.27|62.82|62.22|62.88|62.28|62.82|62.22|8
1738536760000|2025-02-02 22:52:40|62.81|62.21|62.75|62.15|62.81|62.21|62.75|62.15|5
1738536770000|2025-02-02 22:52:50|62.74|62.14|62.74|62.14|62.74|62.14|62.74|62.14|1
1738536790000|2025-02-02 22:53:10|62.66|62.06|62.51|61.91|62.66|62.06|62.51|61.91|5
1738536800000|2025-02-02 22:53:20|62.5|61.9|62.25|61.65|62.51|61.91|62.25|61.65|11
1738536810000|2025-02-02 22:53:30|62.2|61.6|62.25|61.65|62.25|61.65|62.14|61.54|15
1738536820000|2025-02-02 22:53:40|62.24|61.64|62.26|61.66|62.26|61.66|62.24|61.64|3
1738536830000|2025-02-02 22:53:50|62.3|61.7|62.29|61.69|62.3|61.7|62.29|61.69|4
1738536840000|2025-02-02 22:54:00|62.3|61.7|62.45|61.85|62.45|61.85|62.3|61.7|8
1738536850000|2025-02-02 22:54:10|62.47|61.87|62.53|61.93|62.56|61.96|62.45|61.85|9
1738536860000|2025-02-02 22:54:20|62.56|61.96|62.6|62|62.6|62|62.56|61.96|7
1738536870000|2025-02-02 22:54:30|62.64|62.04|62.63|62.03|62.7|62.1|62.63|62.03|9
1738536880000|2025-02-02 22:54:40|62.62|62.02|62.69|62.09|62.74|62.14|62.61|62.01|14
1738536890000|2025-02-02 22:54:50|62.76|62.16|62.77|62.17|62.77|62.17|62.76|62.16|2
1738536900000|2025-02-02 22:55:00|62.76|62.16|62.66|62.06|62.77|62.17|62.66|62.06|5
1738536910000|2025-02-02 22:55:10|62.65|62.05|62.56|61.96|62.65|62.05|62.55|61.95|10
1738536920000|2025-02-02 22:55:20|62.59|61.99|62.53|61.93|62.59|61.99|62.53|61.93|7
1738536930000|2025-02-02 22:55:30|62.52|61.92|62.55|61.95|62.55|61.95|62.44|61.84|13
1738536940000|2025-02-02 22:55:40|62.56|61.96|62.68|62.08|62.68|62.08|62.56|61.96|9
1738536950000|2025-02-02 22:55:50|62.69|62.09|62.69|62.09|62.69|62.09|62.69|62.09|1
1738536960000|2025-02-02 22:56:00|62.7|62.1|62.71|62.11|62.73|62.13|62.63|62.03|5
1738536980000|2025-02-02 22:56:20|62.81|62.21|62.72|62.12|62.81|62.21|62.72|62.12|5
1738536990000|2025-02-02 22:56:30|62.71|62.11|62.63|62.03|62.71|62.11|62.63|62.03|3
1738537000000|2025-02-02 22:56:40|62.62|62.02|62.6|62|62.62|62.02|62.58|61.98|7
1738537010000|2025-02-02 22:56:50|62.61|62.01|62.66|62.06|62.66|62.06|62.61|62.01|11
1738537020000|2025-02-02 22:57:00|62.62|62.02|62.65|62.05|62.65|62.05|62.62|62.02|4
1738537030000|2025-02-02 22:57:10|62.66|62.06|62.82|62.22|62.82|62.22|62.66|62.06|6
1738537040000|2025-02-02 22:57:20|62.79|62.19|63.01|62.41|63.01|62.41|62.79|62.19|14
1738537050000|2025-02-02 22:57:30|62.96|62.36|63.02|62.42|63.03|62.43|62.92|62.32|10
1738537060000|2025-02-02 22:57:40|63.03|62.43|63.21|62.61|63.22|62.62|63.03|62.43|17
1738537070000|2025-02-02 22:57:50|63.17|62.57|63.16|62.56|63.2|62.6|63.14|62.54|9
1738537080000|2025-02-02 22:58:00|63.17|62.57|63.14|62.54|63.19|62.59|63.14|62.54|11
1738537090000|2025-02-02 22:58:10|63.15|62.55|63.22|62.62|63.22|62.62|63.15|62.55|6
1738537100000|2025-02-02 22:58:20|63.25|62.65|63.3|62.7|63.31|62.71|63.25|62.65|7
1738537110000|2025-02-02 22:58:30|63.29|62.69|63.31|62.71|63.31|62.71|63.29|62.69|5
1738537120000|2025-02-02 22:58:40|63.32|62.72|63.51|62.91|63.51|62.91|63.32|62.72|17
1738537130000|2025-02-02 22:58:50|63.52|62.92|63.52|62.92|63.52|62.92|63.45|62.85|8
1738537140000|2025-02-02 22:59:00|63.56|62.96|63.63|63.03|63.63|63.03|63.56|62.96|6
1738537150000|2025-02-02 22:59:10|63.64|63.04|63.72|63.12|63.72|63.12|63.64|63.04|8
1738537160000|2025-02-02 22:59:20|63.71|63.11|63.65|63.05|63.71|63.11|63.65|63.05|7
1738537180000|2025-02-02 22:59:40|63.71|63.11|63.82|63.22|63.83|63.23|63.71|63.11|10
1738537190000|2025-02-02 22:59:50|63.83|63.23|63.92|63.32|63.92|63.32|63.78|63.18|17
1738537200000|2025-02-02 23:00:00|63.87|63.27|63.63|63.03|63.88|63.28|63.63|63.03|22
1738537210000|2025-02-02 23:00:10|63.62|63.02|63.52|62.92|63.62|63.02|63.5|62.9|17
1738537220000|2025-02-02 23:00:20|63.47|62.87|63.59|62.99|63.59|62.99|63.46|62.86|16
1738537230000|2025-02-02 23:00:30|63.62|63.02|63.7|63.1|63.7|63.1|63.61|63.01|24
1738537240000|2025-02-02 23:00:40|63.74|63.14|63.58|62.98|63.75|63.15|63.58|62.98|19
1738537250000|2025-02-02 23:00:50|63.57|62.97|63.48|62.88|63.57|62.97|63.48|62.88|11
1738537260000|2025-02-02 23:01:00|63.49|62.89|63.39|62.79|63.49|62.89|63.39|62.79|17
1738537270000|2025-02-02 23:01:10|63.38|62.78|63.24|62.64|63.38|62.78|63.24|62.64|10
1738537280000|2025-02-02 23:01:20|63.25|62.65|63.09|62.49|63.25|62.65|63.08|62.48|13
1738537290000|2025-02-02 23:01:30|63.11|62.51|63.12|62.52|63.12|62.52|63.11|62.51|4
1738537300000|2025-02-02 23:01:40|63.11|62.51|63.08|62.48|63.12|62.52|63.07|62.47|10
1738537310000|2025-02-02 23:01:50|63.06|62.46|63.05|62.45|63.1|62.5|63.04|62.44|10
1738537320000|2025-02-02 23:02:00|63.06|62.46|63.01|62.41|63.07|62.47|63|62.4|7
1738537330000|2025-02-02 23:02:10|63|62.4|62.94|62.34|63|62.4|62.94|62.34|7
1738537340000|2025-02-02 23:02:20|62.95|62.35|62.89|62.29|62.95|62.35|62.89|62.29|10
1738537350000|2025-02-02 23:02:30|62.9|62.3|63.06|62.46|63.08|62.48|62.9|62.3|23
1738537360000|2025-02-02 23:02:40|63.07|62.47|63.04|62.44|63.07|62.47|63.04|62.44|7
1738537370000|2025-02-02 23:02:50|62.99|62.39|63.05|62.45|63.05|62.45|62.99|62.39|11
1738537380000|2025-02-02 23:03:00|63.04|62.44|62.96|62.36|63.04|62.44|62.96|62.36|5
1738537390000|2025-02-02 23:03:10|62.95|62.35|62.82|62.22|62.95|62.35|62.8|62.2|11
1738537400000|2025-02-02 23:03:20|62.8|62.2|62.8|62.2|62.8|62.2|62.75|62.15|13
1738537410000|2025-02-02 23:03:30|62.81|62.21|63|62.4|63.02|62.42|62.81|62.21|11
1738537420000|2025-02-02 23:03:40|62.99|62.39|63|62.4|63|62.4|62.94|62.34|10
1738537430000|2025-02-02 23:03:50|63.04|62.44|62.94|62.34|63.06|62.46|62.94|62.34|9
1738537440000|2025-02-02 23:04:00|62.89|62.29|62.76|62.16|62.91|62.31|62.74|62.14|14
1738537450000|2025-02-02 23:04:10|62.73|62.13|62.69|62.09|62.73|62.13|62.65|62.05|12
1738537460000|2025-02-02 23:04:20|62.7|62.1|62.58|61.98|62.7|62.1|62.57|61.97|10
1738537470000|2025-02-02 23:04:30|62.53|61.93|62.6|62|62.61|62.01|62.52|61.92|13
1738537480000|2025-02-02 23:04:40|62.63|62.03|62.63|62.03|62.72|62.12|62.6|62|10
1738537490000|2025-02-02 23:04:50|62.52|61.92|62.78|62.18|62.81|62.21|62.52|61.92|17
1738537500000|2025-02-02 23:05:00|62.77|62.17|62.62|62.02|62.77|62.17|62.61|62.01|12
1738537510000|2025-02-02 23:05:10|62.67|62.07|62.73|62.13|62.73|62.13|62.66|62.06|9
1738537520000|2025-02-02 23:05:20|62.74|62.14|62.93|62.33|62.93|62.33|62.74|62.14|19
1738537530000|2025-02-02 23:05:30|62.92|62.32|62.76|62.16|62.92|62.32|62.75|62.15|18
1738537540000|2025-02-02 23:05:40|62.75|62.15|62.63|62.03|62.75|62.15|62.6|62|13
1738537550000|2025-02-02 23:05:50|62.64|62.04|62.7|62.1|62.7|62.1|62.64|62.04|4
1738537560000|2025-02-02 23:06:00|62.71|62.11|62.66|62.06|62.72|62.12|62.61|62.01|14
1738537570000|2025-02-02 23:06:10|62.62|62.02|62.55|61.95|62.62|62.02|62.51|61.91|6
1738537580000|2025-02-02 23:06:20|62.54|61.94|62.45|61.85|62.54|61.94|62.41|61.81|14
1738537590000|2025-02-02 23:06:30|62.44|61.84|62.46|61.86|62.48|61.88|62.41|61.81|10
1738537600000|2025-02-02 23:06:40|62.45|61.85|62.57|61.97|62.62|62.02|62.45|61.85|15
1738537610000|2025-02-02 23:06:50|62.58|61.98|62.56|61.96|62.59|61.99|62.53|61.93|10
1738537620000|2025-02-02 23:07:00|62.55|61.95|62.52|61.92|62.57|61.97|62.52|61.92|10
1738537630000|2025-02-02 23:07:10|62.51|61.91|62.41|61.81|62.51|61.91|62.41|61.81|13
1738537640000|2025-02-02 23:07:20|62.44|61.84|62.48|61.88|62.49|61.89|62.44|61.84|6
1738537650000|2025-02-02 23:07:30|62.51|61.91|62.58|61.98|62.58|61.98|62.51|61.91|9
1738537660000|2025-02-02 23:07:40|62.6|62|62.5|61.9|62.6|62|62.5|61.9|12
1738537670000|2025-02-02 23:07:50|62.49|61.89|62.59|61.99|62.59|61.99|62.43|61.83|20
1738537680000|2025-02-02 23:08:00|62.58|61.98|62.44|61.84|62.58|61.98|62.44|61.84|7
1738537690000|2025-02-02 23:08:10|62.43|61.83|62.23|61.63|62.43|61.83|62.23|61.63|13
1738537700000|2025-02-02 23:08:20|62.25|61.65|62.3|61.7|62.3|61.7|62.24|61.64|13
1738537710000|2025-02-02 23:08:30|62.29|61.69|62.3|61.7|62.3|61.7|62.26|61.66|7
1738537720000|2025-02-02 23:08:40|62.29|61.69|62.2|61.6|62.29|61.69|62.2|61.6|6
1738537750000|2025-02-02 23:09:10|62.3|61.7|62.4|61.8|62.43|61.83|62.3|61.7|10
1738537760000|2025-02-02 23:09:20|62.41|61.81|62.34|61.74|62.42|61.82|62.34|61.74|10
1738537770000|2025-02-02 23:09:30|62.33|61.73|62.24|61.64|62.33|61.73|62.19|61.59|11
1738537780000|2025-02-02 23:09:40|62.28|61.68|62.21|61.61|62.28|61.68|62.2|61.6|7
1738537790000|2025-02-02 23:09:50|62.22|61.62|62.21|61.61|62.25|61.65|62.21|61.61|5
1738537800000|2025-02-02 23:10:00|62.2|61.6|61.97|61.37|62.2|61.6|61.97|61.37|11
1738537810000|2025-02-02 23:10:10|61.96|61.36|62.04|61.44|62.06|61.46|61.96|61.36|8
1738537820000|2025-02-02 23:10:20|62.05|61.45|62.01|61.41|62.05|61.45|61.98|61.38|13
1738537830000|2025-02-02 23:10:30|62.02|61.42|62|61.4|62.02|61.42|61.93|61.33|12
1738537840000|2025-02-02 23:10:40|62.05|61.45|61.99|61.39|62.05|61.45|61.97|61.37|9
1738537850000|2025-02-02 23:10:50|62|61.4|61.99|61.39|62|61.4|61.99|61.39|4
1738537860000|2025-02-02 23:11:00|62|61.4|62.05|61.45|62.09|61.49|62|61.4|6
1738537870000|2025-02-02 23:11:10|62.07|61.47|62.18|61.58|62.19|61.59|62.07|61.47|13
1738537880000|2025-02-02 23:11:20|62.16|61.56|62.31|61.71|62.31|61.71|62.16|61.56|10
1738537890000|2025-02-02 23:11:30|62.24|61.64|62.21|61.61|62.3|61.7|62.21|61.61|15
1738537900000|2025-02-02 23:11:40|62.2|61.6|62.11|61.51|62.2|61.6|62.07|61.47|10
1738537910000|2025-02-02 23:11:50|62.1|61.5|61.99|61.39|62.1|61.5|61.97|61.37|10
1738537920000|2025-02-02 23:12:00|61.97|61.37|61.97|61.37|61.97|61.37|61.89|61.29|8
1738537940000|2025-02-02 23:12:20|61.98|61.38|61.99|61.39|62|61.4|61.93|61.33|12
1738537950000|2025-02-02 23:12:30|62|61.4|62.08|61.48|62.08|61.48|61.95|61.35|14
1738537960000|2025-02-02 23:12:40|62.06|61.46|62.12|61.52|62.14|61.54|62.06|61.46|10
1738537970000|2025-02-02 23:12:50|62.1|61.5|62.18|61.58|62.19|61.59|62.1|61.5|14
1738537980000|2025-02-02 23:13:00|62.15|61.55|62.25|61.65|62.25|61.65|62.13|61.53|16
1738537990000|2025-02-02 23:13:10|62.26|61.66|62.21|61.61|62.3|61.7|62.19|61.59|17
1738538000000|2025-02-02 23:13:20|62.23|61.63|62.39|61.79|62.4|61.8|62.23|61.63|16
1738538010000|2025-02-02 23:13:30|62.4|61.8|62.48|61.88|62.49|61.89|62.35|61.75|11
1738538020000|2025-02-02 23:13:40|62.49|61.89|62.49|61.89|62.49|61.89|62.43|61.83|9
1738538030000|2025-02-02 23:13:50|62.5|61.9|62.49|61.89|62.54|61.94|62.46|61.86|18
1738538040000|2025-02-02 23:14:00|62.44|61.84|62.55|61.95|62.55|61.95|62.44|61.84|14
1738538050000|2025-02-02 23:14:10|62.56|61.96|62.42|61.82|62.59|61.99|62.42|61.82|7
1738538060000|2025-02-02 23:14:20|62.46|61.86|62.56|61.96|62.56|61.96|62.45|61.85|12
1738538070000|2025-02-02 23:14:30|62.6|62|62.7|62.1|62.7|62.1|62.57|61.97|14
1738538080000|2025-02-02 23:14:40|62.71|62.11|62.75|62.15|62.79|62.19|62.7|62.1|16
1738538090000|2025-02-02 23:14:50|62.76|62.16|62.89|62.29|62.89|62.29|62.76|62.16|18
1738538100000|2025-02-02 23:15:00|62.88|62.28|63.07|62.47|63.07|62.47|62.88|62.28|20
1738538110000|2025-02-02 23:15:10|63.08|62.48|63.13|62.53|63.13|62.53|63.03|62.43|13
1738538120000|2025-02-02 23:15:20|63.15|62.55|63.19|62.59|63.19|62.59|63.09|62.49|13
1738538140000|2025-02-02 23:15:40|63.06|62.46|63.2|62.6|63.22|62.62|63.04|62.44|10
1738538150000|2025-02-02 23:15:50|63.21|62.61|63.29|62.69|63.29|62.69|63.21|62.61|4
1738538160000|2025-02-02 23:16:00|63.33|62.73|63.3|62.7|63.36|62.76|63.3|62.7|6
1738538170000|2025-02-02 23:16:10|63.29|62.69|63.32|62.72|63.33|62.73|63.29|62.69|13
1738538180000|2025-02-02 23:16:20|63.33|62.73|63.48|62.88|63.48|62.88|63.31|62.71|18
1738538190000|2025-02-02 23:16:30|63.49|62.89|63.49|62.89|63.49|62.89|63.4|62.8|10
1738538200000|2025-02-02 23:16:40|63.47|62.87|63.51|62.91|63.51|62.91|63.4|62.8|19
1738538210000|2025-02-02 23:16:50|63.52|62.92|63.44|62.84|63.52|62.92|63.41|62.81|15
1738538220000|2025-02-02 23:17:00|63.47|62.87|63.28|62.68|63.47|62.87|63.28|62.68|15
1738538230000|2025-02-02 23:17:10|63.23|62.63|63.22|62.62|63.26|62.66|63.18|62.58|17
1738538240000|2025-02-02 23:17:20|63.23|62.63|63.41|62.81|63.46|62.86|63.23|62.63|19
1738538250000|2025-02-02 23:17:30|63.37|62.77|63.29|62.69|63.37|62.77|63.28|62.68|12
1738538260000|2025-02-02 23:17:40|63.3|62.7|63.42|62.82|63.42|62.82|63.26|62.66|16
1738538270000|2025-02-02 23:17:50|63.43|62.83|63.45|62.85|63.46|62.86|63.39|62.79|17
1738538280000|2025-02-02 23:18:00|63.44|62.84|63.42|62.82|63.49|62.89|63.39|62.79|20
1738538290000|2025-02-02 23:18:10|63.41|62.81|63.47|62.87|63.48|62.88|63.39|62.79|12
1738538300000|2025-02-02 23:18:20|63.44|62.84|63.44|62.84|63.48|62.88|63.41|62.81|11
1738538310000|2025-02-02 23:18:30|63.43|62.83|63.38|62.78|63.44|62.84|63.3|62.7|15
1738538320000|2025-02-02 23:18:40|63.39|62.79|63.31|62.71|63.4|62.8|63.31|62.71|14
1738538330000|2025-02-02 23:18:50|63.36|62.76|63.38|62.78|63.38|62.78|63.35|62.75|13
1738538340000|2025-02-02 23:19:00|63.39|62.79|63.5|62.9|63.53|62.93|63.39|62.79|26
1738538350000|2025-02-02 23:19:10|63.52|62.92|63.58|62.98|63.58|62.98|63.44|62.84|17
1738538360000|2025-02-02 23:19:20|63.54|62.94|63.49|62.89|63.58|62.98|63.49|62.89|15
1738538370000|2025-02-02 23:19:30|63.48|62.88|63.45|62.85|63.48|62.88|63.37|62.77|11
1738538380000|2025-02-02 23:19:40|63.46|62.86|63.62|63.02|63.62|63.02|63.45|62.85|14
1738538390000|2025-02-02 23:19:50|63.64|63.04|63.53|62.93|63.66|63.06|63.53|62.93|17
1738538400000|2025-02-02 23:20:00|63.52|62.92|63.39|62.79|63.52|62.92|63.39|62.79|14
1738538410000|2025-02-02 23:20:10|63.45|62.85|63.38|62.78|63.45|62.85|63.35|62.75|11
1738538420000|2025-02-02 23:20:20|63.37|62.77|63.27|62.67|63.37|62.77|63.27|62.67|7
1738538430000|2025-02-02 23:20:30|63.23|62.63|63.25|62.65|63.25|62.65|63.19|62.59|8
1738538440000|2025-02-02 23:20:40|63.23|62.63|63.18|62.58|63.23|62.63|63.18|62.58|8
1738538450000|2025-02-02 23:20:50|63.15|62.55|63.19|62.59|63.19|62.59|63.11|62.51|7
1738538460000|2025-02-02 23:21:00|63.17|62.57|63.08|62.48|63.17|62.57|63.06|62.46|16
1738538470000|2025-02-02 23:21:10|63.03|62.43|62.9|62.3|63.03|62.43|62.9|62.3|10
1738538480000|2025-02-02 23:21:20|63.01|62.41|62.97|62.37|63.01|62.41|62.94|62.34|10
1738538490000|2025-02-02 23:21:30|62.93|62.33|62.88|62.28|62.96|62.36|62.88|62.28|12
1738538500000|2025-02-02 23:21:40|62.89|62.29|62.81|62.21|62.9|62.3|62.81|62.21|13
1738538510000|2025-02-02 23:21:50|62.8|62.2|62.82|62.22|62.87|62.27|62.78|62.18|16
1738538520000|2025-02-02 23:22:00|62.81|62.21|62.78|62.18|62.81|62.21|62.73|62.13|14
1738538530000|2025-02-02 23:22:10|62.77|62.17|62.74|62.14|62.79|62.19|62.72|62.12|14
1738538540000|2025-02-02 23:22:20|62.71|62.11|62.84|62.24|62.89|62.29|62.7|62.1|11
1738538550000|2025-02-02 23:22:30|62.85|62.25|62.71|62.11|62.86|62.26|62.71|62.11|11
1738538560000|2025-02-02 23:22:40|62.68|62.08|62.59|61.99|62.68|62.08|62.59|61.99|6
1738538570000|2025-02-02 23:22:50|62.63|62.03|62.67|62.07|62.69|62.09|62.59|61.99|14
1738538580000|2025-02-02 23:23:00|62.66|62.06|62.69|62.09|62.69|62.09|62.61|62.01|15
1738538590000|2025-02-02 23:23:10|62.68|62.08|62.7|62.1|62.74|62.14|62.67|62.07|6
1738538600000|2025-02-02 23:23:20|62.72|62.12|62.68|62.08|62.79|62.19|62.68|62.08|17
1738538610000|2025-02-02 23:23:30|62.71|62.11|62.69|62.09|62.78|62.18|62.69|62.09|13
1738538620000|2025-02-02 23:23:40|62.68|62.08|62.68|62.08|62.69|62.09|62.68|62.08|3
1738538630000|2025-02-02 23:23:50|62.63|62.03|62.59|61.99|62.65|62.05|62.58|61.98|10
1738538640000|2025-02-02 23:24:00|62.58|61.98|62.53|61.93|62.58|61.98|62.49|61.89|14
1738538650000|2025-02-02 23:24:10|62.54|61.94|62.48|61.88|62.6|62|62.47|61.87|19
1738538660000|2025-02-02 23:24:20|62.47|61.87|62.42|61.82|62.49|61.89|62.42|61.82|7
1738538670000|2025-02-02 23:24:30|62.4|61.8|62.41|61.81|62.41|61.81|62.35|61.75|7
1738538680000|2025-02-02 23:24:40|62.39|61.79|62.33|61.73|62.42|61.82|62.33|61.73|10
1738538690000|2025-02-02 23:24:50|62.32|61.72|62.22|61.62|62.32|61.72|62.21|61.61|9
1738538700000|2025-02-02 23:25:00|62.21|61.61|62.28|61.68|62.28|61.68|62.2|61.6|7
1738538710000|2025-02-02 23:25:10|62.27|61.67|62.35|61.75|62.35|61.75|62.26|61.66|14
1738538720000|2025-02-02 23:25:20|62.39|61.79|62.55|61.95|62.55|61.95|62.39|61.79|12
1738538730000|2025-02-02 23:25:30|62.56|61.96|62.43|61.83|62.58|61.98|62.43|61.83|18
1738538740000|2025-02-02 23:25:40|62.44|61.84|62.28|61.68|62.44|61.84|62.28|61.68|12
1738538750000|2025-02-02 23:25:50|62.27|61.67|62.2|61.6|62.27|61.67|62.2|61.6|10
1738538760000|2025-02-02 23:26:00|62.17|61.57|62.03|61.43|62.2|61.6|62.03|61.43|14
1738538770000|2025-02-02 23:26:10|62.02|61.42|61.87|61.27|62.02|61.42|61.87|61.27|17
1738538780000|2025-02-02 23:26:20|61.86|61.26|61.87|61.27|61.88|61.28|61.86|61.26|6
1738538790000|2025-02-02 23:26:30|61.88|61.28|61.85|61.25|61.89|61.29|61.85|61.25|10
1738538800000|2025-02-02 23:26:40|61.84|61.24|61.76|61.16|61.85|61.25|61.76|61.16|9
1738538810000|2025-02-02 23:26:50|61.75|61.15|61.74|61.14|61.81|61.21|61.69|61.09|16
1738538820000|2025-02-02 23:27:00|61.76|61.16|61.78|61.18|61.8|61.2|61.75|61.15|12
1738538830000|2025-02-02 23:27:10|61.79|61.19|62|61.4|62|61.4|61.79|61.19|9
1738538840000|2025-02-02 23:27:20|62.01|61.41|62.19|61.59|62.22|61.62|62.01|61.41|12
1738538850000|2025-02-02 23:27:30|62.2|61.6|62.12|61.52|62.23|61.63|62.12|61.52|18
1738538860000|2025-02-02 23:27:40|62.09|61.49|61.98|61.38|62.11|61.51|61.98|61.38|12
1738538870000|2025-02-02 23:27:50|61.97|61.37|61.84|61.24|61.97|61.37|61.84|61.24|11
1738538880000|2025-02-02 23:28:00|61.82|61.22|61.82|61.22|61.82|61.22|61.78|61.18|10
1738538890000|2025-02-02 23:28:10|61.8|61.2|61.8|61.2|61.81|61.21|61.75|61.15|18
1738538900000|2025-02-02 23:28:20|61.81|61.21|61.82|61.22|61.82|61.22|61.75|61.15|11
1738538910000|2025-02-02 23:28:30|61.81|61.21|61.99|61.39|62|61.4|61.81|61.21|15
1738538920000|2025-02-02 23:28:40|62|61.4|62.34|61.74|62.37|61.77|62|61.4|21
1738538930000|2025-02-02 23:28:50|62.32|61.72|62.33|61.73|62.38|61.78|62.32|61.72|10
1738538940000|2025-02-02 23:29:00|62.35|61.75|62.31|61.71|62.35|61.75|62.26|61.66|11
1738538950000|2025-02-02 23:29:10|62.32|61.72|62.36|61.76|62.41|61.81|62.32|61.72|14
1738538960000|2025-02-02 23:29:20|62.42|61.82|62.36|61.76|62.42|61.82|62.3|61.7|15
1738538970000|2025-02-02 23:29:30|62.32|61.72|62.35|61.75|62.45|61.85|62.25|61.65|14
1738538980000|2025-02-02 23:29:40|62.29|61.69|62.33|61.73|62.41|61.81|62.29|61.69|14
1738538990000|2025-02-02 23:29:50|62.32|61.72|62.33|61.73|62.39|61.79|62.31|61.71|10
1738539000000|2025-02-02 23:30:00|62.35|61.75|62.36|61.76|62.42|61.82|62.34|61.74|14
1738539010000|2025-02-02 23:30:10|62.34|61.74|62.36|61.76|62.41|61.81|62.34|61.74|11
1738539020000|2025-02-02 23:30:20|62.35|61.75|62.34|61.74|62.37|61.77|62.25|61.65|17
1738539030000|2025-02-02 23:30:30|62.35|61.75|62.32|61.72|62.41|61.81|62.32|61.72|13
1738539040000|2025-02-02 23:30:40|62.3|61.7|62.23|61.63|62.3|61.7|62.21|61.61|10
1738539050000|2025-02-02 23:30:50|62.19|61.59|62.16|61.56|62.19|61.59|62.12|61.52|12
1738539060000|2025-02-02 23:31:00|62.15|61.55|62.22|61.62|62.24|61.64|62.14|61.54|16
1738539070000|2025-02-02 23:31:10|62.23|61.63|62.28|61.68|62.28|61.68|62.23|61.63|9
1738539080000|2025-02-02 23:31:20|62.31|61.71|62.32|61.72|62.38|61.78|62.31|61.71|17
1738539090000|2025-02-02 23:31:30|62.36|61.76|62.57|61.97|62.6|62|62.36|61.76|19
1738539100000|2025-02-02 23:31:40|62.65|62.05|62.59|61.99|62.66|62.06|62.53|61.93|13
1738539110000|2025-02-02 23:31:50|62.58|61.98|62.66|62.06|62.66|62.06|62.47|61.87|19
1738539120000|2025-02-02 23:32:00|62.65|62.05|62.71|62.11|62.72|62.12|62.63|62.03|11
1738539130000|2025-02-02 23:32:10|62.72|62.12|62.79|62.19|62.79|62.19|62.72|62.12|13
1738539140000|2025-02-02 23:32:20|62.87|62.27|62.9|62.3|62.91|62.31|62.84|62.24|7
1738539150000|2025-02-02 23:32:30|62.87|62.27|62.81|62.21|62.9|62.3|62.81|62.21|15
1738539160000|2025-02-02 23:32:40|62.79|62.19|62.82|62.22|62.82|62.22|62.69|62.09|21
1738539170000|2025-02-02 23:32:50|62.83|62.23|63|62.4|63|62.4|62.83|62.23|8
1738539180000|2025-02-02 23:33:00|62.97|62.37|62.98|62.38|63.01|62.41|62.95|62.35|9
1738539190000|2025-02-02 23:33:10|62.92|62.32|62.69|62.09|62.92|62.32|62.69|62.09|16
1738539200000|2025-02-02 23:33:20|62.7|62.1|62.81|62.21|62.81|62.21|62.7|62.1|9
1738539210000|2025-02-02 23:33:30|62.82|62.22|62.9|62.3|62.9|62.3|62.82|62.22|9
1738539220000|2025-02-02 23:33:40|62.93|62.33|62.97|62.37|63.04|62.44|62.93|62.33|14
1738539230000|2025-02-02 23:33:50|62.96|62.36|62.83|62.23|63.01|62.41|62.83|62.23|14
1738539240000|2025-02-02 23:34:00|62.84|62.24|62.78|62.18|62.84|62.24|62.78|62.18|8
1738539250000|2025-02-02 23:34:10|62.77|62.17|62.7|62.1|62.77|62.17|62.7|62.1|8
1738539260000|2025-02-02 23:34:20|62.69|62.09|62.69|62.09|62.71|62.11|62.66|62.06|10
1738539270000|2025-02-02 23:34:30|62.7|62.1|62.71|62.11|62.71|62.11|62.69|62.09|7
1738539280000|2025-02-02 23:34:40|62.7|62.1|62.68|62.08|62.72|62.12|62.68|62.08|11
1738539290000|2025-02-02 23:34:50|62.65|62.05|62.66|62.06|62.71|62.11|62.65|62.05|16
1738539300000|2025-02-02 23:35:00|62.65|62.05|62.68|62.08|62.7|62.1|62.61|62.01|20
1738539310000|2025-02-02 23:35:10|62.67|62.07|62.63|62.03|62.7|62.1|62.62|62.02|19
1738539320000|2025-02-02 23:35:20|62.64|62.04|62.61|62.01|62.67|62.07|62.6|62|12
1738539330000|2025-02-02 23:35:30|62.66|62.06|62.66|62.06|62.68|62.08|62.62|62.02|13
1738539340000|2025-02-02 23:35:40|62.69|62.09|62.59|61.99|62.69|62.09|62.58|61.98|12
1738539350000|2025-02-02 23:35:50|62.6|62|62.61|62.01|62.67|62.07|62.59|61.99|10
1738539360000|2025-02-02 23:36:00|62.62|62.02|62.69|62.09|62.7|62.1|62.62|62.02|20
1738539370000|2025-02-02 23:36:10|62.74|62.14|62.71|62.11|62.75|62.15|62.67|62.07|15
1738539380000|2025-02-02 23:36:20|62.72|62.12|62.73|62.13|62.79|62.19|62.71|62.11|21
1738539390000|2025-02-02 23:36:30|62.74|62.14|62.86|62.26|62.86|62.26|62.74|62.14|16
1738539400000|2025-02-02 23:36:40|62.87|62.27|62.84|62.24|62.88|62.28|62.76|62.16|22
1738539410000|2025-02-02 23:36:50|62.85|62.25|62.97|62.37|63|62.4|62.85|62.25|20
1738539420000|2025-02-02 23:37:00|63.01|62.41|63.06|62.46|63.14|62.54|63|62.4|15
1738539430000|2025-02-02 23:37:10|63.05|62.45|63.19|62.59|63.2|62.6|63.05|62.45|13
1738539440000|2025-02-02 23:37:20|63.15|62.55|63.3|62.7|63.3|62.7|63.15|62.55|11
1738539450000|2025-02-02 23:37:30|63.31|62.71|63.4|62.8|63.42|62.82|63.31|62.71|13
1738539460000|2025-02-02 23:37:40|63.39|62.79|63.26|62.66|63.39|62.79|63.26|62.66|14
1738539470000|2025-02-02 23:37:50|63.25|62.65|63.34|62.74|63.34|62.74|63.19|62.59|17
1738539480000|2025-02-02 23:38:00|63.36|62.76|63.46|62.86|63.46|62.86|63.33|62.73|13
1738539490000|2025-02-02 23:38:10|63.51|62.91|63.51|62.91|63.51|62.91|63.43|62.83|15
1738539500000|2025-02-02 23:38:20|63.5|62.9|63.53|62.93|63.58|62.98|63.5|62.9|13
1738539510000|2025-02-02 23:38:30|63.54|62.94|63.48|62.88|63.54|62.94|63.39|62.79|15
1738539520000|2025-02-02 23:38:40|63.5|62.9|63.57|62.97|63.58|62.98|63.5|62.9|10
1738539530000|2025-02-02 23:38:50|63.52|62.92|63.57|62.97|63.57|62.97|63.52|62.92|12
1738539540000|2025-02-02 23:39:00|63.54|62.94|63.32|62.72|63.54|62.94|63.32|62.72|14
1738539550000|2025-02-02 23:39:10|63.31|62.71|63.46|62.86|63.46|62.86|63.31|62.71|18
1738539560000|2025-02-02 23:39:20|63.47|62.87|63.63|63.03|63.63|63.03|63.47|62.87|16
1738539570000|2025-02-02 23:39:30|63.62|63.02|63.57|62.97|63.66|63.06|63.56|62.96|22
1738539580000|2025-02-02 23:39:40|63.56|62.96|63.61|63.01|63.61|63.01|63.44|62.84|18
1738539590000|2025-02-02 23:39:50|63.62|63.02|63.68|63.08|63.71|63.11|63.62|63.02|15
1738539600000|2025-02-02 23:40:00|63.67|63.07|63.55|62.95|63.68|63.08|63.54|62.94|12
1738539610000|2025-02-02 23:40:10|63.54|62.94|63.56|62.96|63.56|62.96|63.5|62.9|8
1738539620000|2025-02-02 23:40:20|63.57|62.97|63.76|63.16|63.78|63.18|63.57|62.97|23
1738539630000|2025-02-02 23:40:30|63.71|63.11|63.76|63.16|63.76|63.16|63.7|63.1|7
1738539650000|2025-02-02 23:40:50|63.86|63.26|63.92|63.32|63.92|63.32|63.82|63.22|15
1738539660000|2025-02-02 23:41:00|63.87|63.27|63.8|63.2|63.9|63.3|63.8|63.2|16
1738539670000|2025-02-02 23:41:10|63.77|63.17|63.88|63.28|63.88|63.28|63.77|63.17|20
1738539680000|2025-02-02 23:41:20|63.89|63.29|63.93|63.33|63.95|63.35|63.89|63.29|11
1738539690000|2025-02-02 23:41:30|63.92|63.32|63.78|63.18|63.92|63.32|63.78|63.18|11
1738539700000|2025-02-02 23:41:40|63.81|63.21|63.92|63.32|63.92|63.32|63.81|63.21|10
1738539710000|2025-02-02 23:41:50|63.91|63.31|63.86|63.26|63.93|63.33|63.85|63.25|10
1738539720000|2025-02-02 23:42:00|63.85|63.25|63.81|63.21|63.85|63.25|63.8|63.2|9
1738539730000|2025-02-02 23:42:10|63.8|63.2|63.75|63.15|63.8|63.2|63.72|63.12|14
1738539740000|2025-02-02 23:42:20|63.77|63.17|63.91|63.31|63.92|63.32|63.77|63.17|17
1738539750000|2025-02-02 23:42:30|63.9|63.3|63.77|63.17|63.91|63.31|63.77|63.17|21
1738539760000|2025-02-02 23:42:40|63.75|63.15|63.91|63.31|63.92|63.32|63.75|63.15|15
1738539770000|2025-02-02 23:42:50|63.92|63.32|63.91|63.31|63.96|63.36|63.88|63.28|12
1738539780000|2025-02-02 23:43:00|63.93|63.33|63.9|63.3|63.98|63.38|63.89|63.29|12
1738539790000|2025-02-02 23:43:10|63.92|63.32|63.9|63.3|63.92|63.32|63.84|63.24|17
1738539800000|2025-02-02 23:43:20|63.91|63.31|63.96|63.36|63.96|63.36|63.91|63.31|5
1738539810000|2025-02-02 23:43:30|63.9|63.3|63.94|63.34|63.98|63.38|63.88|63.28|17
1738539820000|2025-02-02 23:43:40|63.97|63.37|63.9|63.3|63.97|63.37|63.9|63.3|9
1738539830000|2025-02-02 23:43:50|63.88|63.28|63.81|63.21|63.88|63.28|63.81|63.21|7
1738539840000|2025-02-02 23:44:00|63.86|63.26|63.82|63.22|63.86|63.26|63.8|63.2|13
1738539850000|2025-02-02 23:44:10|63.8|63.2|63.76|63.16|63.82|63.22|63.71|63.11|17
1738539860000|2025-02-02 23:44:20|63.75|63.15|63.84|63.24|63.84|63.24|63.72|63.12|15
1738539870000|2025-02-02 23:44:30|63.85|63.25|63.92|63.32|63.92|63.32|63.82|63.22|18
1738539880000|2025-02-02 23:44:40|63.94|63.34|63.97|63.37|64.02|63.42|63.94|63.34|9
1738539890000|2025-02-02 23:44:50|64.01|63.41|63.99|63.39|64.01|63.41|63.94|63.34|13
1738539900000|2025-02-02 23:45:00|63.96|63.36|64|63.4|64.01|63.41|63.93|63.33|20
1738539910000|2025-02-02 23:45:10|64.02|63.42|64.01|63.41|64.02|63.42|63.96|63.36|11
1738539920000|2025-02-02 23:45:20|63.97|63.37|64.02|63.42|64.02|63.42|63.97|63.37|10
1738539930000|2025-02-02 23:45:30|64.05|63.45|64.08|63.48|64.08|63.48|63.99|63.39|13
1738539940000|2025-02-02 23:45:40|64.09|63.49|64.11|63.51|64.11|63.51|64.03|63.43|11
1738539950000|2025-02-02 23:45:50|64.1|63.5|64.17|63.57|64.17|63.57|64.07|63.47|8
1738539960000|2025-02-02 23:46:00|64.18|63.58|64.12|63.52|64.19|63.59|64.09|63.49|13
1738539970000|2025-02-02 23:46:10|64.11|63.51|64.12|63.52|64.16|63.56|64.11|63.51|12
1738539980000|2025-02-02 23:46:20|64.11|63.51|64.13|63.53|64.14|63.54|64.06|63.46|12
1738539990000|2025-02-02 23:46:30|64.11|63.51|64.14|63.54|64.16|63.56|64.11|63.51|13
1738540000000|2025-02-02 23:46:40|64.13|63.53|64.2|63.6|64.22|63.62|64.13|63.53|20
1738540010000|2025-02-02 23:46:50|64.22|63.62|64.19|63.59|64.22|63.62|64.16|63.56|11
1738540020000|2025-02-02 23:47:00|64.16|63.56|64.13|63.53|64.18|63.58|64.1|63.5|15
1738540030000|2025-02-02 23:47:10|64.14|63.54|64.2|63.6|64.21|63.61|64.14|63.54|10
1738540040000|2025-02-02 23:47:20|64.21|63.61|64.25|63.65|64.28|63.68|64.21|63.61|12
1738540050000|2025-02-02 23:47:30|64.26|63.66|64.26|63.66|64.26|63.66|64.22|63.62|12
1738540060000|2025-02-02 23:47:40|64.22|63.62|64.18|63.58|64.26|63.66|64.18|63.58|14
1738540070000|2025-02-02 23:47:50|64.19|63.59|64.35|63.75|64.35|63.75|64.19|63.59|11
1738540080000|2025-02-02 23:48:00|64.36|63.76|64.46|63.86|64.47|63.87|64.34|63.74|22
1738540090000|2025-02-02 23:48:10|64.47|63.87|64.42|63.82|64.51|63.91|64.4|63.8|12
1738540100000|2025-02-02 23:48:20|64.39|63.79|64.39|63.79|64.41|63.81|64.38|63.78|11
1738540110000|2025-02-02 23:48:30|64.38|63.78|64.48|63.88|64.51|63.91|64.31|63.71|19
1738540120000|2025-02-02 23:48:40|64.5|63.9|64.49|63.89|64.5|63.9|64.49|63.89|2
1738540130000|2025-02-02 23:48:50|64.5|63.9|64.51|63.91|64.51|63.91|64.44|63.84|13
1738540140000|2025-02-02 23:49:00|64.48|63.88|64.41|63.81|64.52|63.92|64.41|63.81|12
1738540150000|2025-02-02 23:49:10|64.39|63.79|64.34|63.74|64.43|63.83|64.34|63.74|15
1738540160000|2025-02-02 23:49:20|64.36|63.76|64.5|63.9|64.5|63.9|64.36|63.76|18
1738540170000|2025-02-02 23:49:30|64.51|63.91|64.51|63.91|64.51|63.91|64.46|63.86|9
1738540180000|2025-02-02 23:49:40|64.5|63.9|64.46|63.86|64.52|63.92|64.46|63.86|16
1738540190000|2025-02-02 23:49:50|64.43|63.83|64.33|63.73|64.43|63.83|64.26|63.66|12
1738540200000|2025-02-02 23:50:00|64.29|63.69|64.28|63.68|64.31|63.71|64.25|63.65|14
1738540210000|2025-02-02 23:50:10|64.29|63.69|64.25|63.65|64.31|63.71|64.24|63.64|12
1738540220000|2025-02-02 23:50:20|64.24|63.64|64.21|63.61|64.24|63.64|64.2|63.6|8
1738540230000|2025-02-02 23:50:30|64.2|63.6|64.31|63.71|64.33|63.73|64.19|63.59|19
1738540240000|2025-02-02 23:50:40|64.3|63.7|64.31|63.71|64.31|63.71|64.24|63.64|12
1738540250000|2025-02-02 23:50:50|64.32|63.72|64.39|63.79|64.47|63.87|64.29|63.69|20
1738540260000|2025-02-02 23:51:00|64.4|63.8|64.43|63.83|64.5|63.9|64.36|63.76|17
1738540270000|2025-02-02 23:51:10|64.45|63.85|64.52|63.92|64.52|63.92|64.44|63.84|11
1738540280000|2025-02-02 23:51:20|64.51|63.91|64.45|63.85|64.52|63.92|64.38|63.78|12
1738540290000|2025-02-02 23:51:30|64.44|63.84|64.51|63.91|64.51|63.91|64.42|63.82|7
1738540300000|2025-02-02 23:51:40|64.52|63.92|64.5|63.9|64.52|63.92|64.46|63.86|5
1738540310000|2025-02-02 23:51:50|64.47|63.87|64.43|63.83|64.52|63.92|64.43|63.83|20
1738540320000|2025-02-02 23:52:00|64.4|63.8|64.3|63.7|64.43|63.83|64.29|63.69|13
1738540330000|2025-02-02 23:52:10|64.31|63.71|64.29|63.69|64.32|63.72|64.29|63.69|10
1738540340000|2025-02-02 23:52:20|64.31|63.71|64.32|63.72|64.35|63.75|64.23|63.63|14
1738540350000|2025-02-02 23:52:30|64.3|63.7|64.31|63.71|64.35|63.75|64.22|63.62|16
1738540360000|2025-02-02 23:52:40|64.32|63.72|64.24|63.64|64.32|63.72|64.24|63.64|9
1738540370000|2025-02-02 23:52:50|64.26|63.66|64.31|63.71|64.32|63.72|64.26|63.66|6
1738540390000|2025-02-02 23:53:10|64.28|63.68|64.32|63.72|64.32|63.72|64.24|63.64|10
1738540400000|2025-02-02 23:53:20|64.33|63.73|64.33|63.73|64.36|63.76|64.27|63.67|14
1738540410000|2025-02-02 23:53:30|64.32|63.72|64.27|63.67|64.32|63.72|64.27|63.67|3
1738540420000|2025-02-02 23:53:40|64.26|63.66|64.31|63.71|64.32|63.72|64.26|63.66|9
1738540430000|2025-02-02 23:53:50|64.32|63.72|64.33|63.73|64.4|63.8|64.32|63.72|6
1738540440000|2025-02-02 23:54:00|64.34|63.74|64.33|63.73|64.42|63.82|64.33|63.73|11
1738540450000|2025-02-02 23:54:10|64.32|63.72|64.31|63.71|64.38|63.78|64.28|63.68|12
1738540460000|2025-02-02 23:54:20|64.26|63.66|64.22|63.62|64.26|63.66|64.21|63.61|9
1738540470000|2025-02-02 23:54:30|64.16|63.56|64.19|63.59|64.19|63.59|64.15|63.55|9
1738540480000|2025-02-02 23:54:40|64.18|63.58|64.18|63.58|64.18|63.58|64.12|63.52|11
1738540490000|2025-02-02 23:54:50|64.16|63.56|64.14|63.54|64.18|63.58|64.14|63.54|9
1738540500000|2025-02-02 23:55:00|64.12|63.52|64.12|63.52|64.14|63.54|64.11|63.51|6
1738540510000|2025-02-02 23:55:10|64.13|63.53|64.15|63.55|64.15|63.55|64.12|63.52|4
1738540520000|2025-02-02 23:55:20|64.11|63.51|64.07|63.47|64.16|63.56|64.06|63.46|12
1738540530000|2025-02-02 23:55:30|64.05|63.45|64.1|63.5|64.1|63.5|64.05|63.45|6
1738540540000|2025-02-02 23:55:40|64.11|63.51|64.15|63.55|64.15|63.55|64.11|63.51|8
1738540550000|2025-02-02 23:55:50|64.14|63.54|64.14|63.54|64.15|63.55|64.14|63.54|3
1738540560000|2025-02-02 23:56:00|64.15|63.55|64.18|63.58|64.18|63.58|64.15|63.55|2
1738540590000|2025-02-02 23:56:30|64.25|63.65|64.29|63.69|64.29|63.69|64.22|63.62|12
1738540600000|2025-02-02 23:56:40|64.3|63.7|64.29|63.69|64.3|63.7|64.27|63.67|11
1738540610000|2025-02-02 23:56:50|64.26|63.66|64.33|63.73|64.33|63.73|64.25|63.65|9
1738540620000|2025-02-02 23:57:00|64.32|63.72|64.31|63.71|64.33|63.73|64.31|63.71|6
1738540630000|2025-02-02 23:57:10|64.3|63.7|64.32|63.72|64.33|63.73|64.28|63.68|7
1738540640000|2025-02-02 23:57:20|64.31|63.71|64.24|63.64|64.31|63.71|64.24|63.64|11
1738540650000|2025-02-02 23:57:30|64.23|63.63|64.31|63.71|64.31|63.71|64.23|63.63|12
1738540660000|2025-02-02 23:57:40|64.3|63.7|64.31|63.71|64.32|63.72|64.3|63.7|3
1738540670000|2025-02-02 23:57:50|64.3|63.7|64.38|63.78|64.4|63.8|64.28|63.68|13
1738540680000|2025-02-02 23:58:00|64.4|63.8|64.41|63.81|64.41|63.81|64.38|63.78|4
1738540690000|2025-02-02 23:58:10|64.4|63.8|64.41|63.81|64.41|63.81|64.31|63.71|14
1738540700000|2025-02-02 23:58:20|64.38|63.78|64.4|63.8|64.42|63.82|64.38|63.78|7
1738540710000|2025-02-02 23:58:30|64.39|63.79|64.39|63.79|64.39|63.79|64.36|63.76|5
1738540720000|2025-02-02 23:58:40|64.38|63.78|64.41|63.81|64.41|63.81|64.35|63.75|10
1738540730000|2025-02-02 23:58:50|64.39|63.79|64.34|63.74|64.39|63.79|64.32|63.72|8
1738540740000|2025-02-02 23:59:00|64.36|63.76|64.32|63.72|64.37|63.77|64.31|63.71|15
1738540750000|2025-02-02 23:59:10|64.31|63.71|64.29|63.69|64.31|63.71|64.29|63.69|3
1738540760000|2025-02-02 23:59:20|64.28|63.68|64.29|63.69|64.3|63.7|64.28|63.68|4
1738540780000|2025-02-02 23:59:40|64.28|63.68|64.26|63.66|64.28|63.68|64.26|63.66|2
1738540790000|2025-02-02 23:59:50|64.27|63.67|64.29|63.69|64.29|63.69|64.27|63.67|2
1738540800000|2025-02-03 00:00:00|64.3|63.7|64.29|63.69|64.31|63.71|64.29|63.69|4
1738540810000|2025-02-03 00:00:10|64.26|63.66|64.22|63.62|64.27|63.67|64.18|63.58|10
1738540820000|2025-02-03 00:00:20|64.21|63.61|64.13|63.53|64.22|63.62|64.13|63.53|8
1738540830000|2025-02-03 00:00:30|64.12|63.52|64.13|63.53|64.17|63.57|64.11|63.51|8
1738540840000|2025-02-03 00:00:40|64.11|63.51|64.12|63.52|64.13|63.53|64.06|63.46|14
1738540850000|2025-02-03 00:00:50|64.1|63.5|64.12|63.52|64.12|63.52|64.06|63.46|12
1738540860000|2025-02-03 00:01:00|64.14|63.54|64.06|63.46|64.18|63.58|64.06|63.46|15
1738540870000|2025-02-03 00:01:10|64.01|63.41|64.03|63.43|64.04|63.44|64.01|63.41|5
1738540880000|2025-02-03 00:01:20|64.02|63.42|63.93|63.33|64.02|63.42|63.9|63.3|16
1738540890000|2025-02-03 00:01:30|63.94|63.34|63.95|63.35|63.95|63.35|63.92|63.32|5
1738540900000|2025-02-03 00:01:40|63.94|63.34|63.89|63.29|63.95|63.35|63.88|63.28|15
1738540910000|2025-02-03 00:01:50|63.92|63.32|63.93|63.33|63.94|63.34|63.91|63.31|11
1738540920000|2025-02-03 00:02:00|63.92|63.32|63.84|63.24|63.92|63.32|63.82|63.22|14
1738540930000|2025-02-03 00:02:10|63.86|63.26|63.82|63.22|63.86|63.26|63.75|63.15|19
1738540940000|2025-02-03 00:02:20|63.83|63.23|63.79|63.19|63.89|63.29|63.77|63.17|13
1738540950000|2025-02-03 00:02:30|63.74|63.14|63.68|63.08|63.74|63.14|63.68|63.08|11
1738540960000|2025-02-03 00:02:40|63.69|63.09|63.7|63.1|63.7|63.1|63.69|63.09|2
1738540980000|2025-02-03 00:03:00|63.58|62.98|63.69|63.09|63.69|63.09|63.58|62.98|8
1738540990000|2025-02-03 00:03:10|63.7|63.1|63.6|63|63.75|63.15|63.6|63|15
1738541000000|2025-02-03 00:03:20|63.59|62.99|63.53|62.93|63.6|63|63.53|62.93|6
1738541010000|2025-02-03 00:03:30|63.54|62.94|63.6|63|63.6|63|63.53|62.93|23
1738541020000|2025-02-03 00:03:40|63.61|63.01|63.65|63.05|63.65|63.05|63.54|62.94|17
1738541030000|2025-02-03 00:03:50|63.66|63.06|63.52|62.92|63.67|63.07|63.52|62.92|22
1738541040000|2025-02-03 00:04:00|63.51|62.91|63.44|62.84|63.51|62.91|63.37|62.77|18
1738541050000|2025-02-03 00:04:10|63.46|62.86|63.38|62.78|63.46|62.86|63.35|62.75|15
1738541060000|2025-02-03 00:04:20|63.39|62.79|63.4|62.8|63.4|62.8|63.39|62.79|4
1738541070000|2025-02-03 00:04:30|63.41|62.81|63.4|62.8|63.41|62.81|63.35|62.75|10
1738541080000|2025-02-03 00:04:40|63.41|62.81|63.39|62.79|63.55|62.95|63.39|62.79|20
1738541090000|2025-02-03 00:04:50|63.38|62.78|63.3|62.7|63.39|62.79|63.3|62.7|15
1738541100000|2025-02-03 00:05:00|63.31|62.71|63.31|62.71|63.38|62.78|63.31|62.71|9
1738541110000|2025-02-03 00:05:10|63.3|62.7|63.31|62.71|63.36|62.76|63.29|62.69|17
1738541120000|2025-02-03 00:05:20|63.3|62.7|63.36|62.76|63.41|62.81|63.3|62.7|16
1738541130000|2025-02-03 00:05:30|63.39|62.79|63.37|62.77|63.39|62.79|63.33|62.73|25
1738541140000|2025-02-03 00:05:40|63.38|62.78|63.56|62.96|63.56|62.96|63.38|62.78|14
1738541150000|2025-02-03 00:05:50|63.53|62.93|63.54|62.94|63.59|62.99|63.52|62.92|13
1738541160000|2025-02-03 00:06:00|63.53|62.93|63.57|62.97|63.61|63.01|63.53|62.93|15
1738541170000|2025-02-03 00:06:10|63.59|62.99|63.56|62.96|63.6|63|63.51|62.91|14
1738541180000|2025-02-03 00:06:20|63.52|62.92|63.57|62.97|63.58|62.98|63.51|62.91|16
1738541190000|2025-02-03 00:06:30|63.51|62.91|63.61|63.01|63.61|63.01|63.5|62.9|18
1738541200000|2025-02-03 00:06:40|63.6|63|63.57|62.97|63.6|63|63.52|62.92|11
1738541210000|2025-02-03 00:06:50|63.58|62.98|63.52|62.92|63.6|63|63.52|62.92|15
1738541220000|2025-02-03 00:07:00|63.51|62.91|63.59|62.99|63.59|62.99|63.5|62.9|22
1738541230000|2025-02-03 00:07:10|63.6|63|63.6|63|63.61|63.01|63.54|62.94|20
1738541240000|2025-02-03 00:07:20|63.55|62.95|63.59|62.99|63.61|63.01|63.54|62.94|15
1738541250000|2025-02-03 00:07:30|63.6|63|63.58|62.98|63.64|63.04|63.56|62.96|15
1738541260000|2025-02-03 00:07:40|63.59|62.99|63.59|62.99|63.6|63|63.57|62.97|9
1738541270000|2025-02-03 00:07:50|63.6|63|63.59|62.99|63.62|63.02|63.55|62.95|17
1738541280000|2025-02-03 00:08:00|63.58|62.98|63.4|62.8|63.58|62.98|63.4|62.8|17
1738541290000|2025-02-03 00:08:10|63.39|62.79|63.37|62.77|63.39|62.79|63.32|62.72|21
1738541300000|2025-02-03 00:08:20|63.36|62.76|63.31|62.71|63.38|62.78|63.31|62.71|14
1738541310000|2025-02-03 00:08:30|63.3|62.7|63.31|62.71|63.34|62.74|63.29|62.69|11
1738541320000|2025-02-03 00:08:40|63.3|62.7|63.27|62.67|63.3|62.7|63.27|62.67|10
1738541330000|2025-02-03 00:08:50|63.28|62.68|63.48|62.88|63.48|62.88|63.28|62.68|22
1738541340000|2025-02-03 00:09:00|63.49|62.89|63.44|62.84|63.49|62.89|63.44|62.84|3
1738541350000|2025-02-03 00:09:10|63.47|62.87|63.34|62.74|63.47|62.87|63.34|62.74|16
1738541360000|2025-02-03 00:09:20|63.33|62.73|63.29|62.69|63.38|62.78|63.27|62.67|15
1738541370000|2025-02-03 00:09:30|63.27|62.67|63.31|62.71|63.34|62.74|63.27|62.67|13
1738541380000|2025-02-03 00:09:40|63.32|62.72|63.4|62.8|63.45|62.85|63.32|62.72|20
1738541390000|2025-02-03 00:09:50|63.39|62.79|63.31|62.71|63.39|62.79|63.3|62.7|10
1738541400000|2025-02-03 00:10:00|63.3|62.7|63.22|62.62|63.3|62.7|63.22|62.62|10
1738541410000|2025-02-03 00:10:10|63.23|62.63|63.22|62.62|63.3|62.7|63.22|62.62|16
1738541420000|2025-02-03 00:10:20|63.21|62.61|63.22|62.62|63.25|62.65|63.19|62.59|10
1738541430000|2025-02-03 00:10:30|63.23|62.63|63.21|62.61|63.24|62.64|63.16|62.56|9
1738541440000|2025-02-03 00:10:40|63.2|62.6|63.2|62.6|63.2|62.6|63.19|62.59|3
1738541450000|2025-02-03 00:10:50|63.18|62.58|63.19|62.59|63.2|62.6|63.18|62.58|6
1738541460000|2025-02-03 00:11:00|63.18|62.58|63.13|62.53|63.19|62.59|63.13|62.53|10
1738541470000|2025-02-03 00:11:10|63.12|62.52|63.13|62.53|63.18|62.58|63.1|62.5|14
1738541480000|2025-02-03 00:11:20|63.09|62.49|63.19|62.59|63.19|62.59|63.09|62.49|11
1738541490000|2025-02-03 00:11:30|63.14|62.54|63.19|62.59|63.19|62.59|63.14|62.54|10
1738541500000|2025-02-03 00:11:40|63.2|62.6|63.3|62.7|63.31|62.71|63.19|62.59|10
1738541510000|2025-02-03 00:11:50|63.28|62.68|63.24|62.64|63.29|62.69|63.22|62.62|15
1738541520000|2025-02-03 00:12:00|63.23|62.63|63.2|62.6|63.23|62.63|63.17|62.57|7
1738541530000|2025-02-03 00:12:10|63.19|62.59|63.2|62.6|63.21|62.61|63.13|62.53|16
1738541540000|2025-02-03 00:12:20|63.18|62.58|63.18|62.58|63.18|62.58|63.15|62.55|7
1738541550000|2025-02-03 00:12:30|63.19|62.59|63.3|62.7|63.3|62.7|63.15|62.55|15
1738541560000|2025-02-03 00:12:40|63.26|62.66|63.3|62.7|63.3|62.7|63.23|62.63|12
1738541570000|2025-02-03 00:12:50|63.29|62.69|63.23|62.63|63.29|62.69|63.22|62.62|14
1738541580000|2025-02-03 00:13:00|63.22|62.62|63.14|62.54|63.23|62.63|63.14|62.54|15
1738541590000|2025-02-03 00:13:10|63.13|62.53|63.12|62.52|63.16|62.56|63.09|62.49|7
1738541600000|2025-02-03 00:13:20|63.11|62.51|63.16|62.56|63.16|62.56|63.09|62.49|8
1738541610000|2025-02-03 00:13:30|63.13|62.53|63.17|62.57|63.17|62.57|63.11|62.51|10
1738541620000|2025-02-03 00:13:40|63.19|62.59|63.24|62.64|63.28|62.68|63.15|62.55|18
1738541630000|2025-02-03 00:13:50|63.25|62.65|63.2|62.6|63.25|62.65|63.16|62.56|6
1738541640000|2025-02-03 00:14:00|63.14|62.54|63.13|62.53|63.17|62.57|63.13|62.53|11
1738541660000|2025-02-03 00:14:20|63.04|62.44|63.05|62.45|63.07|62.47|63.04|62.44|7
1738541670000|2025-02-03 00:14:30|63.06|62.46|63.03|62.43|63.08|62.48|63.03|62.43|7
1738541680000|2025-02-03 00:14:40|63.05|62.45|63.02|62.42|63.07|62.47|63.01|62.41|14
1738541690000|2025-02-03 00:14:50|63.01|62.41|63.06|62.46|63.07|62.47|63.01|62.41|15
1738541700000|2025-02-03 00:15:00|63.02|62.42|62.92|62.32|63.02|62.42|62.92|62.32|9
1738541710000|2025-02-03 00:15:10|62.91|62.31|62.83|62.23|62.91|62.31|62.77|62.17|14
1738541720000|2025-02-03 00:15:20|62.84|62.24|62.85|62.25|62.86|62.26|62.84|62.24|6
1738541730000|2025-02-03 00:15:30|62.86|62.26|62.87|62.27|62.87|62.27|62.86|62.26|4
1738541740000|2025-02-03 00:15:40|62.86|62.26|62.86|62.26|62.87|62.27|62.86|62.26|5
1738541750000|2025-02-03 00:15:50|62.87|62.27|62.86|62.26|62.87|62.27|62.82|62.22|8
1738541760000|2025-02-03 00:16:00|62.85|62.25|62.79|62.19|62.85|62.25|62.75|62.15|12
1738541770000|2025-02-03 00:16:10|62.75|62.15|62.73|62.13|62.78|62.18|62.73|62.13|5
1738541780000|2025-02-03 00:16:20|62.72|62.12|62.72|62.12|62.74|62.14|62.71|62.11|6
1738541790000|2025-02-03 00:16:30|62.71|62.11|62.71|62.11|62.73|62.13|62.7|62.1|7
1738541800000|2025-02-03 00:16:40|62.72|62.12|62.72|62.12|62.73|62.13|62.7|62.1|8
1738541810000|2025-02-03 00:16:50|62.7|62.1|62.67|62.07|62.71|62.11|62.66|62.06|9
1738541820000|2025-02-03 00:17:00|62.66|62.06|62.54|61.94|62.66|62.06|62.54|61.94|10
1738541830000|2025-02-03 00:17:10|62.53|61.93|62.46|61.86|62.53|61.93|62.46|61.86|11
1738541840000|2025-02-03 00:17:20|62.47|61.87|62.55|61.95|62.55|61.95|62.47|61.87|9
1738541850000|2025-02-03 00:17:30|62.53|61.93|62.59|61.99|62.65|62.05|62.53|61.93|17
1738541860000|2025-02-03 00:17:40|62.58|61.98|62.52|61.92|62.58|61.98|62.52|61.92|13
1738541870000|2025-02-03 00:17:50|62.51|61.91|62.48|61.88|62.51|61.91|62.48|61.88|5
1738541880000|2025-02-03 00:18:00|62.47|61.87|62.47|61.87|62.47|61.87|62.47|61.87|1
1738541890000|2025-02-03 00:18:10|62.46|61.86|62.39|61.79|62.47|61.87|62.39|61.79|13
1738541900000|2025-02-03 00:18:20|62.38|61.78|62.36|61.76|62.38|61.78|62.29|61.69|8
1738541910000|2025-02-03 00:18:30|62.37|61.77|62.33|61.73|62.37|61.77|62.32|61.72|14
1738541920000|2025-02-03 00:18:40|62.32|61.72|62.28|61.68|62.32|61.72|62.27|61.67|8
1738541930000|2025-02-03 00:18:50|62.27|61.67|62.29|61.69|62.33|61.73|62.27|61.67|9
1738541940000|2025-02-03 00:19:00|62.32|61.72|62.23|61.63|62.32|61.72|62.22|61.62|12
1738541950000|2025-02-03 00:19:10|62.22|61.62|62.2|61.6|62.25|61.65|62.18|61.58|12
1738541960000|2025-02-03 00:19:20|62.19|61.59|62.18|61.58|62.2|61.6|62.17|61.57|5
1738541970000|2025-02-03 00:19:30|62.17|61.57|62.18|61.58|62.21|61.61|62.17|61.57|11
1738541980000|2025-02-03 00:19:40|62.17|61.57|62.21|61.61|62.29|61.69|62.17|61.57|17
1738541990000|2025-02-03 00:19:50|62.2|61.6|62.02|61.42|62.2|61.6|62.02|61.42|15
1738542000000|2025-02-03 00:20:00|62.04|61.44|62.1|61.5|62.1|61.5|62.01|61.41|8
1738542010000|2025-02-03 00:20:10|62.08|61.48|62.09|61.49|62.1|61.5|62.07|61.47|11
1738542020000|2025-02-03 00:20:20|62.1|61.5|62.11|61.51|62.13|61.53|62.07|61.47|16
1738542030000|2025-02-03 00:20:30|62.1|61.5|62.1|61.5|62.12|61.52|62.08|61.48|11
1738542040000|2025-02-03 00:20:40|62.08|61.48|62.1|61.5|62.13|61.53|62.08|61.48|10
1738542050000|2025-02-03 00:20:50|62.09|61.49|62.08|61.48|62.1|61.5|62.07|61.47|7
1738542060000|2025-02-03 00:21:00|62.09|61.49|62.02|61.42|62.09|61.49|62|61.4|10
1738542070000|2025-02-03 00:21:10|62|61.4|61.87|61.27|62.02|61.42|61.84|61.24|19
1738542080000|2025-02-03 00:21:20|61.84|61.24|61.89|61.29|61.89|61.29|61.8|61.2|13
1738542090000|2025-02-03 00:21:30|61.84|61.24|61.88|61.28|61.89|61.29|61.82|61.22|11
1738542100000|2025-02-03 00:21:40|61.89|61.29|61.88|61.28|61.91|61.31|61.84|61.24|15
1738542110000|2025-02-03 00:21:50|61.91|61.31|62.26|61.66|62.37|61.77|61.91|61.31|22
1738542120000|2025-02-03 00:22:00|62.23|61.63|62.31|61.71|62.31|61.71|62.2|61.6|17
1738542130000|2025-02-03 00:22:10|62.27|61.67|62.32|61.72|62.32|61.72|62.25|61.65|13
1738542140000|2025-02-03 00:22:20|62.27|61.67|62.18|61.58|62.29|61.69|62.18|61.58|14
1738542150000|2025-02-03 00:22:30|62.13|61.53|62.03|61.43|62.14|61.54|62.03|61.43|16
1738542160000|2025-02-03 00:22:40|62.02|61.42|61.99|61.39|62.02|61.42|61.96|61.36|5
1738542170000|2025-02-03 00:22:50|61.96|61.36|61.98|61.38|61.99|61.39|61.88|61.28|17
1738542180000|2025-02-03 00:23:00|61.97|61.37|61.89|61.29|61.97|61.37|61.86|61.26|18
1738542190000|2025-02-03 00:23:10|61.87|61.27|61.83|61.23|61.88|61.28|61.81|61.21|16
1738542200000|2025-02-03 00:23:20|61.8|61.2|61.78|61.18|61.84|61.24|61.78|61.18|5
1738542210000|2025-02-03 00:23:30|61.79|61.19|61.76|61.16|61.82|61.22|61.76|61.16|12
1738542220000|2025-02-03 00:23:40|61.74|61.14|61.73|61.13|61.77|61.17|61.73|61.13|10
1738542230000|2025-02-03 00:23:50|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1738542240000|2025-02-03 00:24:00|61.71|61.11|61.7|61.1|61.74|61.14|61.69|61.09|8
1738542250000|2025-02-03 00:24:10|61.69|61.09|61.61|61.01|61.71|61.11|61.57|60.97|13
1738542260000|2025-02-03 00:24:20|61.6|61|61.61|61.01|61.66|61.06|61.57|60.97|16
1738542270000|2025-02-03 00:24:30|61.58|60.98|61.55|60.95|61.61|61.01|61.48|60.88|21
1738542280000|2025-02-03 00:24:40|61.54|60.94|61.55|60.95|61.59|60.99|61.54|60.94|15
1738542290000|2025-02-03 00:24:50|61.57|60.97|61.66|61.06|61.67|61.07|61.57|60.97|22
1738542300000|2025-02-03 00:25:00|61.67|61.07|61.83|61.23|61.84|61.24|61.67|61.07|13
1738542310000|2025-02-03 00:25:10|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1738542320000|2025-02-03 00:25:20|62.09|61.49|62.14|61.54|62.14|61.54|62.06|61.46|11
1738542330000|2025-02-03 00:25:30|62.16|61.56|62.16|61.56|62.27|61.67|62.13|61.53|22
1738542340000|2025-02-03 00:25:40|62.17|61.57|62.34|61.74|62.37|61.77|62.17|61.57|16
1738542350000|2025-02-03 00:25:50|62.32|61.72|62.37|61.77|62.37|61.77|62.32|61.72|9
1738542360000|2025-02-03 00:26:00|62.41|61.81|62.62|62.02|62.62|62.02|62.41|61.81|20
1738542370000|2025-02-03 00:26:10|62.63|62.03|62.6|62|62.68|62.08|62.59|61.99|13
1738542380000|2025-02-03 00:26:20|62.59|61.99|62.63|62.03|62.64|62.04|62.49|61.89|23
1738542390000|2025-02-03 00:26:30|62.65|62.05|62.68|62.08|62.72|62.12|62.64|62.04|14
1738542400000|2025-02-03 00:26:40|62.67|62.07|62.69|62.09|62.71|62.11|62.67|62.07|7
1738542410000|2025-02-03 00:26:50|62.68|62.08|62.58|61.98|62.69|62.09|62.58|61.98|11
1738542420000|2025-02-03 00:27:00|62.56|61.96|62.51|61.91|62.56|61.96|62.45|61.85|12
1738542430000|2025-02-03 00:27:10|62.54|61.94|62.66|62.06|62.66|62.06|62.54|61.94|16
1738542440000|2025-02-03 00:27:20|62.65|62.05|62.69|62.09|62.7|62.1|62.65|62.05|13
1738542450000|2025-02-03 00:27:30|62.63|62.03|62.67|62.07|62.7|62.1|62.61|62.01|19
1738542460000|2025-02-03 00:27:40|62.68|62.08|62.69|62.09|62.7|62.1|62.65|62.05|12
1738542470000|2025-02-03 00:27:50|62.65|62.05|62.52|61.92|62.69|62.09|62.52|61.92|20
1738542480000|2025-02-03 00:28:00|62.45|61.85|62.4|61.8|62.46|61.86|62.35|61.75|16
1738542490000|2025-02-03 00:28:10|62.41|61.81|62.33|61.73|62.41|61.81|62.32|61.72|17
1738542500000|2025-02-03 00:28:20|62.31|61.71|62.3|61.7|62.34|61.74|62.3|61.7|6
1738542510000|2025-02-03 00:28:30|62.28|61.68|62.23|61.63|62.3|61.7|62.21|61.61|18
1738542520000|2025-02-03 00:28:40|62.22|61.62|62.31|61.71|62.31|61.71|62.2|61.6|18
1738542530000|2025-02-03 00:28:50|62.29|61.69|62.3|61.7|62.34|61.74|62.24|61.64|18
1738542540000|2025-02-03 00:29:00|62.27|61.67|62.1|61.5|62.28|61.68|62.1|61.5|13
1738542550000|2025-02-03 00:29:10|62.09|61.49|62|61.4|62.09|61.49|62|61.4|10
1738542560000|2025-02-03 00:29:20|61.99|61.39|62|61.4|62|61.4|61.99|61.39|4
1738542570000|2025-02-03 00:29:30|61.99|61.39|61.96|61.36|62.01|61.41|61.82|61.22|23
1738542580000|2025-02-03 00:29:40|61.97|61.37|61.96|61.36|61.97|61.37|61.92|61.32|9
1738542590000|2025-02-03 00:29:50|61.95|61.35|61.98|61.38|61.98|61.38|61.95|61.35|4
1738542600000|2025-02-03 00:30:00|62.02|61.42|62.05|61.45|62.11|61.51|62.01|61.41|17
1738542610000|2025-02-03 00:30:10|62.06|61.46|62.03|61.43|62.13|61.53|62.03|61.43|19
1738542620000|2025-02-03 00:30:20|62.02|61.42|61.96|61.36|62.07|61.47|61.95|61.35|9
1738542630000|2025-02-03 00:30:30|61.97|61.37|61.89|61.29|62|61.4|61.89|61.29|14
1738542640000|2025-02-03 00:30:40|61.84|61.24|61.9|61.3|61.9|61.3|61.78|61.18|16
1738542650000|2025-02-03 00:30:50|61.89|61.29|61.7|61.1|61.89|61.29|61.7|61.1|13
1738542660000|2025-02-03 00:31:00|61.69|61.09|61.53|60.93|61.69|61.09|61.53|60.93|14
1738542670000|2025-02-03 00:31:10|61.52|60.92|61.42|60.82|61.59|60.99|61.42|60.82|16
1738542680000|2025-02-03 00:31:20|61.45|60.85|61.44|60.84|61.49|60.89|61.42|60.82|18
1738542690000|2025-02-03 00:31:30|61.43|60.83|61.25|60.65|61.43|60.83|61.25|60.65|10
1738542700000|2025-02-03 00:31:40|61.24|60.64|61.22|60.62|61.3|60.7|61.17|60.57|22
1738542710000|2025-02-03 00:31:50|61.25|60.65|61.13|60.53|61.28|60.68|61.13|60.53|20
1738542720000|2025-02-03 00:32:00|61.08|60.48|61.17|60.57|61.27|60.67|61.05|60.45|23
1738542730000|2025-02-03 00:32:10|61.14|60.54|61.07|60.47|61.16|60.56|61.07|60.47|17
1738542740000|2025-02-03 00:32:20|61.04|60.44|60.97|60.37|61.06|60.46|60.95|60.35|17
1738542750000|2025-02-03 00:32:30|60.96|60.36|61|60.4|61.03|60.43|60.91|60.31|15
1738542760000|2025-02-03 00:32:40|61.04|60.44|60.97|60.37|61.05|60.45|60.95|60.35|23
1738542770000|2025-02-03 00:32:50|61|60.4|60.94|60.34|61|60.4|60.92|60.32|14
1738542780000|2025-02-03 00:33:00|60.93|60.33|60.93|60.33|61|60.4|60.9|60.3|20
1738542790000|2025-02-03 00:33:10|60.92|60.32|60.92|60.32|61.03|60.43|60.86|60.26|29
1738542800000|2025-02-03 00:33:20|60.91|60.31|61|60.4|61.05|60.45|60.91|60.31|23
1738542810000|2025-02-03 00:33:30|60.99|60.39|61.08|60.48|61.13|60.53|60.99|60.39|16
1738542820000|2025-02-03 00:33:40|61.14|60.54|61.12|60.52|61.16|60.56|61.08|60.48|16
1738542830000|2025-02-03 00:33:50|61.11|60.51|61.23|60.63|61.25|60.65|61.11|60.51|20
1738542840000|2025-02-03 00:34:00|61.26|60.66|61.25|60.65|61.28|60.68|61.19|60.59|24
1738542850000|2025-02-03 00:34:10|61.26|60.66|61.34|60.74|61.34|60.74|61.21|60.61|18
1738542860000|2025-02-03 00:34:20|61.32|60.72|61.33|60.73|61.37|60.77|61.29|60.69|14
1738542870000|2025-02-03 00:34:30|61.34|60.74|61.39|60.79|61.39|60.79|61.3|60.7|18
1738542880000|2025-02-03 00:34:40|61.4|60.8|61.45|60.85|61.46|60.86|61.4|60.8|10
1738542890000|2025-02-03 00:34:50|61.46|60.86|61.4|60.8|61.46|60.86|61.35|60.75|14
1738542900000|2025-02-03 00:35:00|61.39|60.79|61.29|60.69|61.4|60.8|61.24|60.64|19
1738542910000|2025-02-03 00:35:10|61.28|60.68|61.04|60.44|61.28|60.68|61.04|60.44|21
1738542920000|2025-02-03 00:35:20|61.03|60.43|61.02|60.42|61.03|60.43|60.98|60.38|7
1738542930000|2025-02-03 00:35:30|61|60.4|60.9|60.3|61|60.4|60.87|60.27|16
1738542940000|2025-02-03 00:35:40|60.89|60.29|60.86|60.26|60.94|60.34|60.84|60.24|11
1738542950000|2025-02-03 00:35:50|60.84|60.24|60.73|60.13|60.84|60.24|60.72|60.12|18
1738542960000|2025-02-03 00:36:00|60.72|60.12|60.69|60.09|60.72|60.12|60.64|60.04|14
1738542970000|2025-02-03 00:36:10|60.7|60.1|60.8|60.2|60.8|60.2|60.7|60.1|10
1738542980000|2025-02-03 00:36:20|60.84|60.24|61.12|60.52|61.12|60.52|60.84|60.24|17
1738542990000|2025-02-03 00:36:30|61.14|60.54|61.24|60.64|61.28|60.68|61.14|60.54|15
1738543000000|2025-02-03 00:36:40|61.23|60.63|61.23|60.63|61.24|60.64|61.15|60.55|15
1738543010000|2025-02-03 00:36:50|61.22|60.62|61.21|60.61|61.22|60.62|61.14|60.54|12
1738543020000|2025-02-03 00:37:00|61.19|60.59|60.91|60.31|61.2|60.6|60.91|60.31|21
1738543030000|2025-02-03 00:37:10|60.89|60.29|60.8|60.2|60.89|60.29|60.74|60.14|20
1738543040000|2025-02-03 00:37:20|60.81|60.21|60.7|60.1|60.82|60.22|60.7|60.1|11
1738543050000|2025-02-03 00:37:30|60.69|60.09|60.69|60.09|60.69|60.09|60.62|60.02|9
1738543060000|2025-02-03 00:37:40|60.67|60.07|60.72|60.12|60.72|60.12|60.65|60.05|11
1738543070000|2025-02-03 00:37:50|60.75|60.15|60.62|60.02|60.75|60.15|60.62|60.02|9
1738543080000|2025-02-03 00:38:00|60.58|59.98|60.61|60.01|60.61|60.01|60.53|59.93|8
1738543090000|2025-02-03 00:38:10|60.62|60.02|60.66|60.06|60.66|60.06|60.62|60.02|4
1738543100000|2025-02-03 00:38:20|60.67|60.07|60.68|60.08|60.69|60.09|60.64|60.04|12
1738543110000|2025-02-03 00:38:30|60.67|60.07|60.68|60.08|60.69|60.09|60.67|60.07|7
1738543120000|2025-02-03 00:38:40|60.69|60.09|60.72|60.12|60.76|60.16|60.67|60.07|12
1738543130000|2025-02-03 00:38:50|60.73|60.13|60.72|60.12|60.78|60.18|60.72|60.12|11
1738543140000|2025-02-03 00:39:00|60.71|60.11|60.97|60.37|60.97|60.37|60.7|60.1|22
1738543150000|2025-02-03 00:39:10|60.91|60.31|61.05|60.45|61.05|60.45|60.91|60.31|9
1738543160000|2025-02-03 00:39:20|61.01|60.41|61.14|60.54|61.16|60.56|61.01|60.41|17
1738543170000|2025-02-03 00:39:30|61.13|60.53|61.19|60.59|61.19|60.59|61.11|60.51|8
1738543180000|2025-02-03 00:39:40|61.17|60.57|61.16|60.56|61.19|60.59|61.15|60.55|10
1738543190000|2025-02-03 00:39:50|61.15|60.55|61.13|60.53|61.2|60.6|61.13|60.53|16
1738543200000|2025-02-03 00:40:00|61.12|60.52|60.91|60.31|61.12|60.52|60.91|60.31|12
1738543210000|2025-02-03 00:40:10|60.9|60.3|60.83|60.23|60.9|60.3|60.83|60.23|7
1738543220000|2025-02-03 00:40:20|60.84|60.24|60.92|60.32|60.92|60.32|60.84|60.24|11
1738543230000|2025-02-03 00:40:30|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1738543240000|2025-02-03 00:40:40|60.84|60.24|60.76|60.16|60.84|60.24|60.76|60.16|11
1738543250000|2025-02-03 00:40:50|60.77|60.17|60.72|60.12|60.81|60.21|60.72|60.12|12
1738543260000|2025-02-03 00:41:00|60.71|60.11|60.72|60.12|60.72|60.12|60.69|60.09|9
1738543270000|2025-02-03 00:41:10|60.73|60.13|60.68|60.08|60.73|60.13|60.67|60.07|11
1738543280000|2025-02-03 00:41:20|60.66|60.06|60.63|60.03|60.66|60.06|60.61|60.01|6
1738543290000|2025-02-03 00:41:30|60.62|60.02|60.61|60.01|60.63|60.03|60.61|60.01|5
1738543300000|2025-02-03 00:41:40|60.6|60|60.6|60|60.6|60|60.6|60|1
1738543310000|2025-02-03 00:41:50|60.54|59.94|60.51|59.91|60.56|59.96|60.51|59.91|6
1738543320000|2025-02-03 00:42:00|60.52|59.92|60.52|59.92|60.52|59.92|60.47|59.87|10
1738543330000|2025-02-03 00:42:10|60.54|59.94|60.61|60.01|60.63|60.03|60.54|59.94|9
1738543340000|2025-02-03 00:42:20|60.6|60|60.63|60.03|60.65|60.05|60.6|60|6
1738543350000|2025-02-03 00:42:30|60.62|60.02|60.56|59.96|60.62|60.02|60.55|59.95|12
1738543360000|2025-02-03 00:42:40|60.54|59.94|60.51|59.91|60.54|59.94|60.48|59.88|15
1738543370000|2025-02-03 00:42:50|60.5|59.9|60.4|59.8|60.51|59.91|60.4|59.8|11
1738543380000|2025-02-03 00:43:00|60.41|59.81|60.36|59.76|60.41|59.81|60.36|59.76|10
1738543390000|2025-02-03 00:43:10|60.32|59.72|60.06|59.46|60.32|59.72|60.06|59.46|17
1738543400000|2025-02-03 00:43:20|60.09|59.49|59.73|59.13|60.09|59.49|59.73|59.13|16
1738543410000|2025-02-03 00:43:30|59.7|59.1|59.48|58.88|59.7|59.1|59.48|58.88|15
1738543420000|2025-02-03 00:43:40|59.47|58.87|59.43|58.83|59.47|58.87|59.32|58.72|14
1738543440000|2025-02-03 00:44:00|59.66|59.06|59.59|58.99|59.72|59.12|59.55|58.95|17
1738543450000|2025-02-03 00:44:10|59.55|58.95|59.58|58.98|59.66|59.06|59.55|58.95|22
1738543460000|2025-02-03 00:44:20|59.56|58.96|59.46|58.86|59.58|58.98|59.42|58.82|29
1738543470000|2025-02-03 00:44:30|59.42|58.82|59.31|58.71|59.42|58.82|59.3|58.7|18
1738543480000|2025-02-03 00:44:40|59.3|58.7|59.18|58.58|59.3|58.7|59.18|58.58|13
1738543490000|2025-02-03 00:44:50|59.17|58.57|58.95|58.35|59.17|58.57|58.91|58.31|22
1738543500000|2025-02-03 00:45:00|58.97|58.37|59.41|58.81|59.41|58.81|58.97|58.37|28
1738543510000|2025-02-03 00:45:10|59.4|58.8|59.35|58.75|59.46|58.86|59.35|58.75|22
1738543520000|2025-02-03 00:45:20|59.34|58.74|59.29|58.69|59.51|58.91|59.29|58.69|19
1738543530000|2025-02-03 00:45:30|59.33|58.73|59.64|59.04|59.67|59.07|59.32|58.72|24
1738543540000|2025-02-03 00:45:40|59.62|59.02|59.9|59.3|59.9|59.3|59.61|59.01|17
1738543550000|2025-02-03 00:45:50|59.87|59.27|59.98|59.38|60.03|59.43|59.86|59.26|20
1738543560000|2025-02-03 00:46:00|59.99|59.39|60.13|59.53|60.13|59.53|59.99|59.39|11
1738543570000|2025-02-03 00:46:10|60.22|59.62|60.01|59.41|60.23|59.63|60.01|59.41|20
1738543580000|2025-02-03 00:46:20|59.89|59.29|59.87|59.27|59.94|59.34|59.83|59.23|16
1738543590000|2025-02-03 00:46:30|59.91|59.31|60.08|59.48|60.08|59.48|59.91|59.31|19
1738543600000|2025-02-03 00:46:40|60.12|59.52|60.17|59.57|60.18|59.58|60.05|59.45|16
1738543610000|2025-02-03 00:46:50|60.16|59.56|60.15|59.55|60.21|59.61|60.14|59.54|15
1738543620000|2025-02-03 00:47:00|60.14|59.54|60.25|59.65|60.26|59.66|60.14|59.54|10
1738543630000|2025-02-03 00:47:10|60.24|59.64|60.28|59.68|60.3|59.7|60.19|59.59|12
1738543640000|2025-02-03 00:47:20|60.27|59.67|60.05|59.45|60.27|59.67|60.05|59.45|20
1738543650000|2025-02-03 00:47:30|60.04|59.44|59.82|59.22|60.05|59.45|59.82|59.22|22
1738543660000|2025-02-03 00:47:40|59.79|59.19|59.61|59.01|59.81|59.21|59.61|59.01|25
1738543670000|2025-02-03 00:47:50|59.62|59.02|59.61|59.01|59.62|59.02|59.57|58.97|12
1738543680000|2025-02-03 00:48:00|59.62|59.02|59.62|59.02|59.65|59.05|59.61|59.01|18
1738543690000|2025-02-03 00:48:10|59.61|59.01|59.7|59.1|59.7|59.1|59.6|59|20
1738543700000|2025-02-03 00:48:20|59.68|59.08|59.66|59.06|59.68|59.08|59.59|58.99|15
1738543710000|2025-02-03 00:48:30|59.68|59.08|59.74|59.14|59.74|59.14|59.61|59.01|13
1738543730000|2025-02-03 00:48:50|59.84|59.24|59.8|59.2|59.84|59.24|59.73|59.13|13
1738543740000|2025-02-03 00:49:00|59.75|59.15|59.97|59.37|59.98|59.38|59.69|59.09|27
1738543750000|2025-02-03 00:49:10|59.98|59.38|59.97|59.37|60|59.4|59.84|59.24|20
1738543760000|2025-02-03 00:49:20|59.99|59.39|60.23|59.63|60.23|59.63|59.98|59.38|23
1738543770000|2025-02-03 00:49:30|60.31|59.71|60.58|59.98|60.59|59.99|60.31|59.71|19
1738543780000|2025-02-03 00:49:40|60.57|59.97|60.45|59.85|60.58|59.98|60.43|59.83|20
1738543790000|2025-02-03 00:49:50|60.46|59.86|60.43|59.83|60.46|59.86|60.23|59.63|25
1738543800000|2025-02-03 00:50:00|60.41|59.81|60.43|59.83|60.53|59.93|60.41|59.81|17
1738543810000|2025-02-03 00:50:10|60.45|59.85|60.19|59.59|60.55|59.95|60.19|59.59|23
1738543820000|2025-02-03 00:50:20|60.17|59.57|60.11|59.51|60.17|59.57|60.05|59.45|15
1738543830000|2025-02-03 00:50:30|60.1|59.5|60.07|59.47|60.13|59.53|60.07|59.47|17
1738543840000|2025-02-03 00:50:40|60.08|59.48|60.03|59.43|60.08|59.48|60.01|59.41|18
1738543850000|2025-02-03 00:50:50|60.02|59.42|59.97|59.37|60.02|59.42|59.96|59.36|9
1738543860000|2025-02-03 00:51:00|60.05|59.45|60.22|59.62|60.22|59.62|60.02|59.42|17
1738543870000|2025-02-03 00:51:10|60.29|59.69|60.34|59.74|60.34|59.74|60.25|59.65|18
1738543880000|2025-02-03 00:51:20|60.29|59.69|60.44|59.84|60.51|59.91|60.29|59.69|20
1738543890000|2025-02-03 00:51:30|60.39|59.79|60.38|59.78|60.44|59.84|60.31|59.71|23
1738543900000|2025-02-03 00:51:40|60.41|59.81|60.6|60|60.6|60|60.41|59.81|17
1738543910000|2025-02-03 00:51:50|60.61|60.01|60.64|60.04|60.64|60.04|60.61|60.01|4
1738543930000|2025-02-03 00:52:10|60.76|60.16|60.74|60.14|60.76|60.16|60.71|60.11|6
1738543940000|2025-02-03 00:52:20|60.72|60.12|60.54|59.94|60.72|60.12|60.48|59.88|23
1738543950000|2025-02-03 00:52:30|60.53|59.93|60.72|60.12|60.72|60.12|60.48|59.88|22
1738543960000|2025-02-03 00:52:40|60.73|60.13|60.97|60.37|60.97|60.37|60.73|60.13|13
1738543970000|2025-02-03 00:52:50|61.02|60.42|60.96|60.36|61.02|60.42|60.95|60.35|11
1738543980000|2025-02-03 00:53:00|60.95|60.35|61.05|60.45|61.05|60.45|60.95|60.35|15
1738543990000|2025-02-03 00:53:10|61.06|60.46|61.13|60.53|61.14|60.54|61|60.4|17
1738544000000|2025-02-03 00:53:20|61.14|60.54|60.98|60.38|61.2|60.6|60.98|60.38|12
1738544010000|2025-02-03 00:53:30|60.97|60.37|60.79|60.19|60.97|60.37|60.77|60.17|16
1738544020000|2025-02-03 00:53:40|60.77|60.17|60.7|60.1|60.77|60.17|60.7|60.1|8
1738544030000|2025-02-03 00:53:50|60.78|60.18|60.88|60.28|60.88|60.28|60.74|60.14|13
1738544040000|2025-02-03 00:54:00|60.89|60.29|61.06|60.46|61.06|60.46|60.89|60.29|12
1738544050000|2025-02-03 00:54:10|61.07|60.47|61.12|60.52|61.15|60.55|61.04|60.44|15
1738544060000|2025-02-03 00:54:20|61.13|60.53|61.19|60.59|61.2|60.6|61.1|60.5|13
1738544070000|2025-02-03 00:54:30|61.21|60.61|61.3|60.7|61.31|60.71|61.21|60.61|12
1738544080000|2025-02-03 00:54:40|61.29|60.69|61.33|60.73|61.34|60.74|61.28|60.68|6
1738544090000|2025-02-03 00:54:50|61.32|60.72|61.31|60.71|61.32|60.72|61.23|60.63|11
1738544100000|2025-02-03 00:55:00|61.34|60.74|61.12|60.52|61.34|60.74|61.12|60.52|18
1738544110000|2025-02-03 00:55:10|61.07|60.47|60.93|60.33|61.07|60.47|60.88|60.28|20
1738544120000|2025-02-03 00:55:20|60.92|60.32|61.06|60.46|61.06|60.46|60.87|60.27|23
1738544140000|2025-02-03 00:55:40|61.15|60.55|61.3|60.7|61.32|60.72|61.15|60.55|14
1738544150000|2025-02-03 00:55:50|61.32|60.72|61.33|60.73|61.33|60.73|61.3|60.7|9
1738544160000|2025-02-03 00:56:00|61.32|60.72|61.33|60.73|61.33|60.73|61.31|60.71|11
1738544170000|2025-02-03 00:56:10|61.34|60.74|61.33|60.73|61.35|60.75|61.24|60.64|17
1738544180000|2025-02-03 00:56:20|61.32|60.72|61.39|60.79|61.4|60.8|61.32|60.72|7
1738544190000|2025-02-03 00:56:30|61.35|60.75|61.38|60.78|61.39|60.79|61.35|60.75|7
1738544200000|2025-02-03 00:56:40|61.39|60.79|61.46|60.86|61.53|60.93|61.39|60.79|14
1738544210000|2025-02-03 00:56:50|61.45|60.85|61.5|60.9|61.56|60.96|61.45|60.85|16
1738544220000|2025-02-03 00:57:00|61.47|60.87|61.47|60.87|61.56|60.96|61.46|60.86|14
1738544230000|2025-02-03 00:57:10|61.46|60.86|61.45|60.85|61.46|60.86|61.42|60.82|7
1738544240000|2025-02-03 00:57:20|61.44|60.84|61.21|60.61|61.44|60.84|61.2|60.6|19
1738544250000|2025-02-03 00:57:30|61.2|60.6|61.33|60.73|61.34|60.74|61.18|60.58|19
1738544260000|2025-02-03 00:57:40|61.35|60.75|61.53|60.93|61.54|60.94|61.35|60.75|16
1738544270000|2025-02-03 00:57:50|61.54|60.94|61.56|60.96|61.56|60.96|61.54|60.94|2
1738544280000|2025-02-03 00:58:00|61.6|61|61.67|61.07|61.71|61.11|61.6|61|13
1738544290000|2025-02-03 00:58:10|61.66|61.06|61.64|61.04|61.66|61.06|61.64|61.04|3
1738544300000|2025-02-03 00:58:20|61.6|61|61.37|60.77|61.6|61|61.37|60.77|13
1738544310000|2025-02-03 00:58:30|61.36|60.76|61.36|60.76|61.4|60.8|61.28|60.68|15
1738544320000|2025-02-03 00:58:40|61.34|60.74|61.45|60.85|61.47|60.87|61.27|60.67|18
1738544330000|2025-02-03 00:58:50|61.46|60.86|61.37|60.77|61.46|60.86|61.37|60.77|12
1738544340000|2025-02-03 00:59:00|61.36|60.76|61.35|60.75|61.37|60.77|61.31|60.71|12
1738544350000|2025-02-03 00:59:10|61.36|60.76|61.45|60.85|61.45|60.85|61.36|60.76|16
1738544360000|2025-02-03 00:59:20|61.43|60.83|61.34|60.74|61.44|60.84|61.34|60.74|20
1738544370000|2025-02-03 00:59:30|61.33|60.73|61.33|60.73|61.45|60.85|61.33|60.73|18
1738544380000|2025-02-03 00:59:40|61.34|60.74|61.25|60.65|61.34|60.74|61.25|60.65|8
1738544400000|2025-02-03 01:00:00|61.16|60.56|61.15|60.55|61.21|60.61|61.14|60.54|12
1738544410000|2025-02-03 01:00:10|61.14|60.54|61.22|60.62|61.24|60.64|61.12|60.52|16
1738544420000|2025-02-03 01:00:20|61.21|60.61|61.32|60.72|61.33|60.73|61.21|60.61|17
1738544430000|2025-02-03 01:00:30|61.3|60.7|61.4|60.8|61.4|60.8|61.27|60.67|14
1738544440000|2025-02-03 01:00:40|61.39|60.79|61.22|60.62|61.4|60.8|61.21|60.61|21
1738544450000|2025-02-03 01:00:50|61.24|60.64|61.16|60.56|61.25|60.65|61.15|60.55|18
1738544460000|2025-02-03 01:01:00|61.17|60.57|61.35|60.75|61.39|60.79|61.17|60.57|14
1738544470000|2025-02-03 01:01:10|61.34|60.74|61.34|60.74|61.38|60.78|61.19|60.59|18
1738544480000|2025-02-03 01:01:20|61.35|60.75|61.22|60.62|61.38|60.78|61.21|60.61|15
1738544490000|2025-02-03 01:01:30|61.21|60.61|61.26|60.66|61.27|60.67|61.16|60.56|24
1738544500000|2025-02-03 01:01:40|61.27|60.67|61.43|60.83|61.43|60.83|61.27|60.67|23
1738544510000|2025-02-03 01:01:50|61.42|60.82|61.21|60.61|61.42|60.82|61.21|60.61|14
1738544520000|2025-02-03 01:02:00|61.14|60.54|61.11|60.51|61.19|60.59|61.11|60.51|20
1738544530000|2025-02-03 01:02:10|61.1|60.5|61.1|60.5|61.15|60.55|61.04|60.44|24
1738544540000|2025-02-03 01:02:20|61.09|60.49|61.33|60.73|61.33|60.73|61.08|60.48|25
1738544550000|2025-02-03 01:02:30|61.34|60.74|61.46|60.86|61.48|60.88|61.34|60.74|11
1738544560000|2025-02-03 01:02:40|61.42|60.82|61.3|60.7|61.46|60.86|61.29|60.69|14
1738544570000|2025-02-03 01:02:50|61.29|60.69|61.26|60.66|61.29|60.69|61.18|60.58|12
1738544580000|2025-02-03 01:03:00|61.27|60.67|61.47|60.87|61.47|60.87|61.27|60.67|16
1738544590000|2025-02-03 01:03:10|61.48|60.88|61.56|60.96|61.57|60.97|61.47|60.87|15
1738544600000|2025-02-03 01:03:20|61.57|60.97|61.56|60.96|61.65|61.05|61.54|60.94|15
1738544610000|2025-02-03 01:03:30|61.55|60.95|61.41|60.81|61.55|60.95|61.34|60.74|17
1738544620000|2025-02-03 01:03:40|61.4|60.8|61.55|60.95|61.55|60.95|61.36|60.76|12
1738544630000|2025-02-03 01:03:50|61.56|60.96|61.44|60.84|61.56|60.96|61.44|60.84|12
1738544640000|2025-02-03 01:04:00|61.43|60.83|61.22|60.62|61.43|60.83|61.22|60.62|19
1738544650000|2025-02-03 01:04:10|61.28|60.68|61.17|60.57|61.28|60.68|61.16|60.56|12
1738544660000|2025-02-03 01:04:20|61.16|60.56|61.26|60.66|61.26|60.66|61.16|60.56|10
1738544670000|2025-02-03 01:04:30|61.21|60.61|61.17|60.57|61.21|60.61|61.16|60.56|8
1738544680000|2025-02-03 01:04:40|61.16|60.56|61.05|60.45|61.16|60.56|61.05|60.45|12
1738544690000|2025-02-03 01:04:50|61.04|60.44|61.04|60.44|61.04|60.44|60.97|60.37|15
1738544700000|2025-02-03 01:05:00|61.09|60.49|61.17|60.57|61.18|60.58|61.09|60.49|11
1738544710000|2025-02-03 01:05:10|61.18|60.58|61.08|60.48|61.18|60.58|61.08|60.48|17
1738544720000|2025-02-03 01:05:20|61.07|60.47|60.99|60.39|61.09|60.49|60.98|60.38|20
1738544730000|2025-02-03 01:05:30|60.98|60.38|60.94|60.34|60.99|60.39|60.87|60.27|16
1738544740000|2025-02-03 01:05:40|60.93|60.33|60.95|60.35|60.99|60.39|60.93|60.33|8
1738544750000|2025-02-03 01:05:50|60.94|60.34|60.89|60.29|60.96|60.36|60.88|60.28|11
1738544760000|2025-02-03 01:06:00|60.9|60.3|60.95|60.35|60.98|60.38|60.89|60.29|22
1738544770000|2025-02-03 01:06:10|60.96|60.36|60.96|60.36|60.99|60.39|60.88|60.28|17
1738544780000|2025-02-03 01:06:20|60.95|60.35|60.88|60.28|60.98|60.38|60.88|60.28|14
1738544790000|2025-02-03 01:06:30|60.87|60.27|60.98|60.38|60.98|60.38|60.83|60.23|22
1738544800000|2025-02-03 01:06:40|60.97|60.37|60.8|60.2|60.97|60.37|60.8|60.2|13
1738544810000|2025-02-03 01:06:50|60.79|60.19|61|60.4|61|60.4|60.79|60.19|20
1738544820000|2025-02-03 01:07:00|61.01|60.41|60.98|60.38|61.03|60.43|60.91|60.31|10
1738544830000|2025-02-03 01:07:10|60.93|60.33|60.8|60.2|60.93|60.33|60.8|60.2|18
1738544840000|2025-02-03 01:07:20|60.79|60.19|60.79|60.19|60.79|60.19|60.77|60.17|7
1738544850000|2025-02-03 01:07:30|60.76|60.16|61|60.4|61|60.4|60.76|60.16|17
1738544860000|2025-02-03 01:07:40|61.01|60.41|60.98|60.38|61.04|60.44|60.98|60.38|13
1738544870000|2025-02-03 01:07:50|60.92|60.32|60.84|60.24|60.92|60.32|60.82|60.22|11
1738544880000|2025-02-03 01:08:00|60.85|60.25|60.97|60.37|60.98|60.38|60.85|60.25|11
1738544890000|2025-02-03 01:08:10|60.92|60.32|60.91|60.31|60.98|60.38|60.88|60.28|14
1738544900000|2025-02-03 01:08:20|60.92|60.32|60.96|60.36|60.97|60.37|60.87|60.27|25
1738544910000|2025-02-03 01:08:30|60.95|60.35|60.89|60.29|60.97|60.37|60.88|60.28|21
1738544920000|2025-02-03 01:08:40|60.91|60.31|60.85|60.25|60.98|60.38|60.83|60.23|16
1738544930000|2025-02-03 01:08:50|60.86|60.26|60.79|60.19|60.91|60.31|60.79|60.19|10
1738544940000|2025-02-03 01:09:00|60.78|60.18|60.7|60.1|60.78|60.18|60.7|60.1|11
1738544950000|2025-02-03 01:09:10|60.69|60.09|60.69|60.09|60.69|60.09|60.66|60.06|8
1738544960000|2025-02-03 01:09:20|60.68|60.08|60.68|60.08|60.69|60.09|60.67|60.07|6
1738544970000|2025-02-03 01:09:30|60.67|60.07|60.65|60.05|60.72|60.12|60.59|59.99|15
1738544980000|2025-02-03 01:09:40|60.66|60.06|60.66|60.06|60.67|60.07|60.59|59.99|13
1738544990000|2025-02-03 01:09:50|60.67|60.07|60.59|59.99|60.68|60.08|60.59|59.99|17
1738545000000|2025-02-03 01:10:00|60.6|60|60.52|59.92|60.6|60|60.52|59.92|12
1738545010000|2025-02-03 01:10:10|60.53|59.93|60.57|59.97|60.57|59.97|60.52|59.92|8
1738545020000|2025-02-03 01:10:20|60.58|59.98|60.84|60.24|60.84|60.24|60.58|59.98|19
1738545030000|2025-02-03 01:10:30|60.85|60.25|61.05|60.45|61.05|60.45|60.85|60.25|10
1738545040000|2025-02-03 01:10:40|61.06|60.46|61.09|60.49|61.09|60.49|61.06|60.46|4
1738545050000|2025-02-03 01:10:50|61.08|60.48|60.99|60.39|61.09|60.49|60.82|60.22|20
1738545060000|2025-02-03 01:11:00|61|60.4|60.94|60.34|61.06|60.46|60.94|60.34|17
1738545070000|2025-02-03 01:11:10|60.98|60.38|60.86|60.26|60.98|60.38|60.8|60.2|14
1738545080000|2025-02-03 01:11:20|60.87|60.27|60.9|60.3|60.92|60.32|60.82|60.22|13
1738545090000|2025-02-03 01:11:30|60.89|60.29|60.81|60.21|60.9|60.3|60.77|60.17|18
1738545100000|2025-02-03 01:11:40|60.78|60.18|60.91|60.31|60.91|60.31|60.78|60.18|16
1738545110000|2025-02-03 01:11:50|60.9|60.3|61.05|60.45|61.05|60.45|60.88|60.28|13
1738545120000|2025-02-03 01:12:00|61.04|60.44|61.04|60.44|61.05|60.45|61.02|60.42|10
1738545130000|2025-02-03 01:12:10|61.05|60.45|61.16|60.56|61.21|60.61|61.03|60.43|19
1738545140000|2025-02-03 01:12:20|61.14|60.54|61.24|60.64|61.24|60.64|61.14|60.54|12
1738545150000|2025-02-03 01:12:30|61.23|60.63|61.29|60.69|61.32|60.72|61.13|60.53|15
1738545160000|2025-02-03 01:12:40|61.28|60.68|61.11|60.51|61.28|60.68|61.11|60.51|13
1738545170000|2025-02-03 01:12:50|61.1|60.5|61.23|60.63|61.23|60.63|61.04|60.44|18
1738545180000|2025-02-03 01:13:00|61.24|60.64|61.32|60.72|61.33|60.73|61.24|60.64|11
1738545190000|2025-02-03 01:13:10|61.31|60.71|61.33|60.73|61.33|60.73|61.31|60.71|6
1738545200000|2025-02-03 01:13:20|61.32|60.72|61.09|60.49|61.32|60.72|61.07|60.47|15
1738545210000|2025-02-03 01:13:30|61.08|60.48|61.1|60.5|61.1|60.5|60.98|60.38|19
1738545220000|2025-02-03 01:13:40|61.08|60.48|61.11|60.51|61.18|60.58|61.08|60.48|11
1738545230000|2025-02-03 01:13:50|61.1|60.5|61.03|60.43|61.1|60.5|60.95|60.35|16
1738545240000|2025-02-03 01:14:00|61.01|60.41|60.96|60.36|61.04|60.44|60.96|60.36|14
1738545250000|2025-02-03 01:14:10|60.95|60.35|60.94|60.34|60.95|60.35|60.89|60.29|10
1738545260000|2025-02-03 01:14:20|60.93|60.33|60.87|60.27|60.93|60.33|60.87|60.27|20
1738545270000|2025-02-03 01:14:30|60.86|60.26|60.79|60.19|60.86|60.26|60.76|60.16|12
1738545280000|2025-02-03 01:14:40|60.8|60.2|60.76|60.16|60.82|60.22|60.74|60.14|13
1738545290000|2025-02-03 01:14:50|60.74|60.14|60.7|60.1|60.74|60.14|60.66|60.06|4
1738545300000|2025-02-03 01:15:00|60.66|60.06|60.67|60.07|60.71|60.11|60.66|60.06|12
1738545310000|2025-02-03 01:15:10|60.66|60.06|60.57|59.97|60.66|60.06|60.57|59.97|14
1738545320000|2025-02-03 01:15:20|60.56|59.96|60.59|59.99|60.59|59.99|60.56|59.96|7
1738545330000|2025-02-03 01:15:30|60.58|59.98|60.58|59.98|60.6|60|60.57|59.97|9
1738545340000|2025-02-03 01:15:40|60.57|59.97|60.58|59.98|60.59|59.99|60.55|59.95|6
1738545350000|2025-02-03 01:15:50|60.56|59.96|60.57|59.97|60.59|59.99|60.55|59.95|9
1738545360000|2025-02-03 01:16:00|60.56|59.96|60.47|59.87|60.57|59.97|60.47|59.87|19
1738545370000|2025-02-03 01:16:10|60.46|59.86|60.47|59.87|60.47|59.87|60.45|59.85|5
1738545380000|2025-02-03 01:16:20|60.46|59.86|60.44|59.84|60.46|59.86|60.39|59.79|14
1738545390000|2025-02-03 01:16:30|60.45|59.85|60.45|59.85|60.46|59.86|60.43|59.83|9
1738545400000|2025-02-03 01:16:40|60.42|59.82|60.47|59.87|60.47|59.87|60.39|59.79|12
1738545410000|2025-02-03 01:16:50|60.48|59.88|60.49|59.89|60.53|59.93|60.48|59.88|6
1738545430000|2025-02-03 01:17:10|60.73|60.13|60.68|60.08|60.74|60.14|60.66|60.06|17
1738545440000|2025-02-03 01:17:20|60.71|60.11|60.7|60.1|60.73|60.13|60.65|60.05|13
1738545450000|2025-02-03 01:17:30|60.71|60.11|60.72|60.12|60.73|60.13|60.66|60.06|14
1738545460000|2025-02-03 01:17:40|60.71|60.11|60.71|60.11|60.72|60.12|60.67|60.07|11
1738545470000|2025-02-03 01:17:50|60.7|60.1|60.72|60.12|60.73|60.13|60.67|60.07|10
1738545480000|2025-02-03 01:18:00|60.73|60.13|60.74|60.14|60.74|60.14|60.67|60.07|18
1738545490000|2025-02-03 01:18:10|60.77|60.17|60.76|60.16|60.78|60.18|60.75|60.15|6
1738545500000|2025-02-03 01:18:20|60.78|60.18|60.7|60.1|60.78|60.18|60.7|60.1|11
1738545510000|2025-02-03 01:18:30|60.71|60.11|60.68|60.08|60.76|60.16|60.68|60.08|11
1738545520000|2025-02-03 01:18:40|60.67|60.07|60.65|60.05|60.67|60.07|60.59|59.99|13
1738545530000|2025-02-03 01:18:50|60.64|60.04|60.51|59.91|60.65|60.05|60.51|59.91|20
1738545540000|2025-02-03 01:19:00|60.5|59.9|60.49|59.89|60.54|59.94|60.47|59.87|18
1738545550000|2025-02-03 01:19:10|60.53|59.93|60.5|59.9|60.54|59.94|60.5|59.9|8
1738545560000|2025-02-03 01:19:20|60.47|59.87|60.45|59.85|60.5|59.9|60.45|59.85|9
1738545570000|2025-02-03 01:19:30|60.44|59.84|60.38|59.78|60.44|59.84|60.37|59.77|12
1738545580000|2025-02-03 01:19:40|60.39|59.79|60.4|59.8|60.45|59.85|60.38|59.78|14
1738545590000|2025-02-03 01:19:50|60.37|59.77|60.37|59.77|60.37|59.77|60.37|59.77|1
1738545600000|2025-02-03 01:20:00|60.36|59.76|60.35|59.75|60.36|59.76|60.31|59.71|12
1738545610000|2025-02-03 01:20:10|60.34|59.74|60.25|59.65|60.34|59.74|60.25|59.65|8
1738545620000|2025-02-03 01:20:20|60.26|59.66|60.26|59.66|60.31|59.71|60.25|59.65|10
1738545630000|2025-02-03 01:20:30|60.27|59.67|60.25|59.65|60.27|59.67|60.25|59.65|3
1738545640000|2025-02-03 01:20:40|60.28|59.68|60.28|59.68|60.29|59.69|60.27|59.67|6
1738545650000|2025-02-03 01:20:50|60.27|59.67|60.14|59.54|60.28|59.68|60.14|59.54|20
1738545660000|2025-02-03 01:21:00|60.15|59.55|60.05|59.45|60.16|59.56|60.05|59.45|19
1738545670000|2025-02-03 01:21:10|60.06|59.46|59.99|59.39|60.06|59.46|59.99|59.39|9
1738545680000|2025-02-03 01:21:20|59.98|59.38|60.06|59.46|60.06|59.46|59.86|59.26|18
1738545690000|2025-02-03 01:21:30|60.05|59.45|59.99|59.39|60.06|59.46|59.95|59.35|14
1738545700000|2025-02-03 01:21:40|59.98|59.38|60.16|59.56|60.16|59.56|59.95|59.35|23
1738545710000|2025-02-03 01:21:50|60.17|59.57|60.33|59.73|60.35|59.75|60.17|59.57|17
1738545720000|2025-02-03 01:22:00|60.34|59.74|60.28|59.68|60.36|59.76|60.22|59.62|16
1738545730000|2025-02-03 01:22:10|60.27|59.67|60.18|59.58|60.29|59.69|60.18|59.58|18
1738545740000|2025-02-03 01:22:20|60.17|59.57|60.02|59.42|60.18|59.58|60.02|59.42|13
1738545750000|2025-02-03 01:22:30|60.03|59.43|60.02|59.42|60.05|59.45|59.99|59.39|9
1738545760000|2025-02-03 01:22:40|60.01|59.41|60|59.4|60.02|59.42|59.98|59.38|8
1738545770000|2025-02-03 01:22:50|60.04|59.44|60.02|59.42|60.06|59.46|60|59.4|12
1738545780000|2025-02-03 01:23:00|60.04|59.44|60.06|59.46|60.07|59.47|60.01|59.41|11
1738545790000|2025-02-03 01:23:10|60.07|59.47|60.12|59.52|60.15|59.55|60.07|59.47|13
1738545800000|2025-02-03 01:23:20|60.11|59.51|60.03|59.43|60.11|59.51|60.02|59.42|13
1738545810000|2025-02-03 01:23:30|60.02|59.42|60.14|59.54|60.14|59.54|60|59.4|13
1738545820000|2025-02-03 01:23:40|60.15|59.55|60.15|59.55|60.15|59.55|60.14|59.54|9
1738545830000|2025-02-03 01:23:50|60.14|59.54|60.04|59.44|60.15|59.55|60.02|59.42|19
1738545840000|2025-02-03 01:24:00|60.06|59.46|60.05|59.45|60.08|59.48|60.04|59.44|18
1738545850000|2025-02-03 01:24:10|60.06|59.46|60.04|59.44|60.06|59.46|60.01|59.41|12
1738545860000|2025-02-03 01:24:20|60.03|59.43|60.04|59.44|60.04|59.44|59.95|59.35|16
1738545870000|2025-02-03 01:24:30|60.08|59.48|60.05|59.45|60.08|59.48|60.03|59.43|14
1738545880000|2025-02-03 01:24:40|60.03|59.43|59.96|59.36|60.03|59.43|59.95|59.35|10
1738545890000|2025-02-03 01:24:50|59.98|59.38|60.03|59.43|60.03|59.43|59.96|59.36|11
1738545900000|2025-02-03 01:25:00|60.04|59.44|60.05|59.45|60.09|59.49|60.04|59.44|14
1738545910000|2025-02-03 01:25:10|60.04|59.44|60.06|59.46|60.08|59.48|60.02|59.42|10
1738545920000|2025-02-03 01:25:20|60.08|59.48|60.06|59.46|60.11|59.51|60.05|59.45|13
1738545930000|2025-02-03 01:25:30|60.08|59.48|60.04|59.44|60.09|59.49|60.03|59.43|20
1738545940000|2025-02-03 01:25:40|60.02|59.42|59.96|59.36|60.07|59.47|59.96|59.36|10
1738545950000|2025-02-03 01:25:50|60.02|59.42|60.06|59.46|60.12|59.52|60.02|59.42|19
1738545960000|2025-02-03 01:26:00|60.07|59.47|60.08|59.48|60.11|59.51|60.05|59.45|18
1738545970000|2025-02-03 01:26:10|60.11|59.51|60.13|59.53|60.15|59.55|60.09|59.49|15
1738545980000|2025-02-03 01:26:20|60.14|59.54|60.08|59.48|60.15|59.55|60.07|59.47|17
1738545990000|2025-02-03 01:26:30|60.07|59.47|60.05|59.45|60.07|59.47|60.03|59.43|18
1738546000000|2025-02-03 01:26:40|60.04|59.44|59.99|59.39|60.05|59.45|59.95|59.35|16
1738546010000|2025-02-03 01:26:50|59.94|59.34|59.91|59.31|60.01|59.41|59.9|59.3|16
1738546020000|2025-02-03 01:27:00|59.98|59.38|59.97|59.37|60.04|59.44|59.95|59.35|16
1738546030000|2025-02-03 01:27:10|59.98|59.38|59.89|59.29|60.03|59.43|59.89|59.29|20
1738546040000|2025-02-03 01:27:20|59.88|59.28|59.79|59.19|59.89|59.29|59.79|59.19|11
1738546050000|2025-02-03 01:27:30|59.8|59.2|60.05|59.45|60.05|59.45|59.79|59.19|16
1738546060000|2025-02-03 01:27:40|60.04|59.44|60.09|59.49|60.15|59.55|60.04|59.44|15
1738546070000|2025-02-03 01:27:50|60.08|59.48|60.11|59.51|60.14|59.54|60.05|59.45|16
1738546080000|2025-02-03 01:28:00|60.09|59.49|60.09|59.49|60.12|59.52|60.05|59.45|16
1738546090000|2025-02-03 01:28:10|60.1|59.5|60.01|59.41|60.1|59.5|60.01|59.41|9
1738546100000|2025-02-03 01:28:20|59.99|59.39|59.89|59.29|59.99|59.39|59.88|59.28|13
1738546110000|2025-02-03 01:28:30|59.87|59.27|60.06|59.46|60.06|59.46|59.81|59.21|21
1738546120000|2025-02-03 01:28:40|60.05|59.45|60.08|59.48|60.08|59.48|60.01|59.41|7
1738546130000|2025-02-03 01:28:50|60.07|59.47|60.04|59.44|60.08|59.48|59.98|59.38|15
1738546140000|2025-02-03 01:29:00|60.02|59.42|59.91|59.31|60.02|59.42|59.89|59.29|20
1738546150000|2025-02-03 01:29:10|59.87|59.27|59.84|59.24|59.87|59.27|59.79|59.19|11
1738546160000|2025-02-03 01:29:20|59.82|59.22|59.79|59.19|59.82|59.22|59.79|59.19|4
1738546170000|2025-02-03 01:29:30|59.78|59.18|59.83|59.23|59.83|59.23|59.78|59.18|3
1738546180000|2025-02-03 01:29:40|59.81|59.21|59.78|59.18|59.82|59.22|59.74|59.14|11
1738546190000|2025-02-03 01:29:50|59.79|59.19|59.87|59.27|59.89|59.29|59.78|59.18|13
1738546200000|2025-02-03 01:30:00|59.85|59.25|59.86|59.26|59.92|59.32|59.85|59.25|9
1738546210000|2025-02-03 01:30:10|59.87|59.27|59.87|59.27|59.87|59.27|59.87|59.27|1
1738546220000|2025-02-03 01:30:20|59.78|59.18|59.75|59.15|59.8|59.2|59.73|59.13|11
1738546230000|2025-02-03 01:30:30|59.77|59.17|59.68|59.08|59.77|59.17|59.66|59.06|14
1738546240000|2025-02-03 01:30:40|59.69|59.09|59.6|59|59.69|59.09|59.6|59|12
1738546250000|2025-02-03 01:30:50|59.61|59.01|59.57|58.97|59.61|59.01|59.55|58.95|7
1738546260000|2025-02-03 01:31:00|59.58|58.98|59.7|59.1|59.7|59.1|59.54|58.94|16
1738546270000|2025-02-03 01:31:10|59.71|59.11|60.02|59.42|60.02|59.42|59.71|59.11|21
1738546280000|2025-02-03 01:31:20|60.03|59.43|60.05|59.45|60.05|59.45|60.03|59.43|7
1738546290000|2025-02-03 01:31:30|60.02|59.42|60.04|59.44|60.06|59.46|59.99|59.39|15
1738546300000|2025-02-03 01:31:40|60.05|59.45|60.05|59.45|60.05|59.45|59.96|59.36|13
1738546310000|2025-02-03 01:31:50|60.08|59.48|60.22|59.62|60.23|59.63|60.08|59.48|10
1738546320000|2025-02-03 01:32:00|60.21|59.61|60.3|59.7|60.31|59.71|60.18|59.58|17
1738546330000|2025-02-03 01:32:10|60.31|59.71|60.15|59.55|60.31|59.71|60.14|59.54|15
1738546340000|2025-02-03 01:32:20|60.13|59.53|60.35|59.75|60.35|59.75|60.1|59.5|13
1738546350000|2025-02-03 01:32:30|60.36|59.76|60.32|59.72|60.36|59.76|60.32|59.72|5
1738546360000|2025-02-03 01:32:40|60.28|59.68|60.33|59.73|60.33|59.73|60.24|59.64|13
1738546370000|2025-02-03 01:32:50|60.31|59.71|60.21|59.61|60.34|59.74|60.21|59.61|11
1738546380000|2025-02-03 01:33:00|60.17|59.57|60.08|59.48|60.17|59.57|60.03|59.43|22
1738546390000|2025-02-03 01:33:10|60.07|59.47|60.16|59.56|60.16|59.56|60.06|59.46|12
1738546400000|2025-02-03 01:33:20|60.18|59.58|60.13|59.53|60.22|59.62|60.13|59.53|15
1738546410000|2025-02-03 01:33:30|60.14|59.54|59.92|59.32|60.14|59.54|59.92|59.32|16
1738546420000|2025-02-03 01:33:40|59.91|59.31|60.04|59.44|60.04|59.44|59.88|59.28|13
1738546430000|2025-02-03 01:33:50|60.05|59.45|60.07|59.47|60.13|59.53|60.05|59.45|8
1738546440000|2025-02-03 01:34:00|60.09|59.49|60.15|59.55|60.16|59.56|60.09|59.49|10
1738546450000|2025-02-03 01:34:10|60.13|59.53|59.99|59.39|60.13|59.53|59.99|59.39|15
1738546460000|2025-02-03 01:34:20|59.98|59.38|59.93|59.33|59.98|59.38|59.85|59.25|15
1738546470000|2025-02-03 01:34:30|59.92|59.32|59.96|59.36|59.96|59.36|59.87|59.27|14
1738546480000|2025-02-03 01:34:40|60|59.4|60.03|59.43|60.08|59.48|59.97|59.37|14
1738546490000|2025-02-03 01:34:50|60.02|59.42|59.9|59.3|60.02|59.42|59.9|59.3|11
1738546500000|2025-02-03 01:35:00|59.89|59.29|59.99|59.39|60.03|59.43|59.89|59.29|11
1738546510000|2025-02-03 01:35:10|59.97|59.37|59.9|59.3|59.99|59.39|59.9|59.3|16
1738546520000|2025-02-03 01:35:20|59.89|59.29|59.81|59.21|59.9|59.3|59.8|59.2|21
1738546530000|2025-02-03 01:35:30|59.77|59.17|59.84|59.24|59.84|59.24|59.74|59.14|16
1738546540000|2025-02-03 01:35:40|59.82|59.22|59.79|59.19|59.84|59.24|59.79|59.19|8
1738546550000|2025-02-03 01:35:50|59.78|59.18|59.78|59.18|59.79|59.19|59.72|59.12|9
1738546560000|2025-02-03 01:36:00|59.77|59.17|59.88|59.28|59.88|59.28|59.77|59.17|8
1738546570000|2025-02-03 01:36:10|59.85|59.25|59.84|59.24|59.86|59.26|59.8|59.2|14
1738546580000|2025-02-03 01:36:20|59.83|59.23|59.76|59.16|59.86|59.26|59.76|59.16|19
1738546590000|2025-02-03 01:36:30|59.74|59.14|59.72|59.12|59.76|59.16|59.72|59.12|7
1738546600000|2025-02-03 01:36:40|59.75|59.15|59.61|59.01|59.75|59.15|59.61|59.01|19
1738546610000|2025-02-03 01:36:50|59.6|59|59.61|59.01|59.63|59.03|59.6|59|9
1738546620000|2025-02-03 01:37:00|59.67|59.07|59.64|59.04|59.7|59.1|59.64|59.04|8
1738546630000|2025-02-03 01:37:10|59.63|59.03|59.6|59|59.63|59.03|59.57|58.97|16
1738546640000|2025-02-03 01:37:20|59.61|59.01|59.62|59.02|59.62|59.02|59.6|59|3
1738546650000|2025-02-03 01:37:30|59.61|59.01|59.62|59.02|59.66|59.06|59.59|58.99|13
1738546660000|2025-02-03 01:37:40|59.63|59.03|59.72|59.12|59.72|59.12|59.63|59.03|11
1738546670000|2025-02-03 01:37:50|59.71|59.11|59.67|59.07|59.71|59.11|59.64|59.04|14
1738546680000|2025-02-03 01:38:00|59.68|59.08|59.63|59.03|59.69|59.09|59.61|59.01|16
1738546690000|2025-02-03 01:38:10|59.64|59.04|59.61|59.01|59.64|59.04|59.61|59.01|6
1738546700000|2025-02-03 01:38:20|59.6|59|59.6|59|59.63|59.03|59.6|59|5
1738546710000|2025-02-03 01:38:30|59.61|59.01|59.61|59.01|59.61|59.01|59.59|58.99|7
1738546720000|2025-02-03 01:38:40|59.59|58.99|59.57|58.97|59.6|59|59.53|58.93|11
1738546730000|2025-02-03 01:38:50|59.56|58.96|59.57|58.97|59.57|58.97|59.56|58.96|2
1738546740000|2025-02-03 01:39:00|59.56|58.96|59.68|59.08|59.68|59.08|59.56|58.96|9
1738546750000|2025-02-03 01:39:10|59.66|59.06|59.67|59.07|59.69|59.09|59.64|59.04|9
1738546760000|2025-02-03 01:39:20|59.69|59.09|59.66|59.06|59.69|59.09|59.66|59.06|3
1738546770000|2025-02-03 01:39:30|59.67|59.07|59.85|59.25|59.85|59.25|59.67|59.07|8
1738546780000|2025-02-03 01:39:40|59.83|59.23|59.81|59.21|59.85|59.25|59.81|59.21|10
1738546790000|2025-02-03 01:39:50|59.8|59.2|59.83|59.23|59.83|59.23|59.79|59.19|8
1738546800000|2025-02-03 01:40:00|59.81|59.21|59.91|59.31|59.94|59.34|59.81|59.21|13
1738546810000|2025-02-03 01:40:10|59.9|59.3|59.93|59.33|59.93|59.33|59.88|59.28|12
1738546820000|2025-02-03 01:40:20|59.95|59.35|59.89|59.29|60|59.4|59.89|59.29|15
1738546830000|2025-02-03 01:40:30|59.9|59.3|59.86|59.26|59.95|59.35|59.86|59.26|12
1738546840000|2025-02-03 01:40:40|59.83|59.23|59.72|59.12|59.86|59.26|59.71|59.11|14
1738546850000|2025-02-03 01:40:50|59.74|59.14|59.94|59.34|59.94|59.34|59.74|59.14|14
1738546860000|2025-02-03 01:41:00|59.9|59.3|59.94|59.34|59.95|59.35|59.89|59.29|11
1738546870000|2025-02-03 01:41:10|59.9|59.3|59.75|59.15|59.9|59.3|59.72|59.12|20
1738546880000|2025-02-03 01:41:20|59.74|59.14|59.72|59.12|59.74|59.14|59.7|59.1|10
1738546890000|2025-02-03 01:41:30|59.7|59.1|59.76|59.16|59.76|59.16|59.68|59.08|10
1738546900000|2025-02-03 01:41:40|59.74|59.14|59.72|59.12|59.76|59.16|59.72|59.12|7
1738546910000|2025-02-03 01:41:50|59.73|59.13|59.63|59.03|59.73|59.13|59.63|59.03|17
1738546920000|2025-02-03 01:42:00|59.62|59.02|59.71|59.11|59.72|59.12|59.62|59.02|10
1738546930000|2025-02-03 01:42:10|59.68|59.08|59.59|58.99|59.68|59.08|59.52|58.92|22
1738546940000|2025-02-03 01:42:20|59.61|59.01|59.6|59|59.61|59.01|59.56|58.96|5
1738546950000|2025-02-03 01:42:30|59.66|59.06|59.59|58.99|59.67|59.07|59.55|58.95|17
1738546960000|2025-02-03 01:42:40|59.57|58.97|59.6|59|59.6|59|59.57|58.97|6
1738546970000|2025-02-03 01:42:50|59.59|58.99|59.61|59.01|59.61|59.01|59.56|58.96|5
1738546980000|2025-02-03 01:43:00|59.62|59.02|59.68|59.08|59.7|59.1|59.62|59.02|6
1738546990000|2025-02-03 01:43:10|59.65|59.05|59.47|58.87|59.66|59.06|59.47|58.87|16
1738547000000|2025-02-03 01:43:20|59.49|58.89|59.42|58.82|59.49|58.89|59.41|58.81|8
1738547010000|2025-02-03 01:43:30|59.41|58.81|59.32|58.72|59.42|58.82|59.32|58.72|13
1738547020000|2025-02-03 01:43:40|59.34|58.74|59.53|58.93|59.57|58.97|59.34|58.74|19
1738547030000|2025-02-03 01:43:50|59.54|58.94|59.32|58.72|59.54|58.94|59.32|58.72|15
1738547040000|2025-02-03 01:44:00|59.31|58.71|59.12|58.52|59.31|58.71|59.12|58.52|19
1738547050000|2025-02-03 01:44:10|59.13|58.53|59.18|58.58|59.21|58.61|59.08|58.48|23
1738547060000|2025-02-03 01:44:20|59.22|58.62|59.51|58.91|59.51|58.91|59.18|58.58|20
1738547070000|2025-02-03 01:44:30|59.48|58.88|59.47|58.87|59.49|58.89|59.42|58.82|16
1738547080000|2025-02-03 01:44:40|59.46|58.86|59.41|58.81|59.48|58.88|59.4|58.8|10
1738547090000|2025-02-03 01:44:50|59.43|58.83|59.43|58.83|59.45|58.85|59.4|58.8|9
1738547100000|2025-02-03 01:45:00|59.45|58.85|59.32|58.72|59.45|58.85|59.32|58.72|20
1738547110000|2025-02-03 01:45:10|59.29|58.69|59.21|58.61|59.29|58.69|59.16|58.56|15
1738547120000|2025-02-03 01:45:20|59.2|58.6|59.25|58.65|59.29|58.69|59.19|58.59|26
1738547130000|2025-02-03 01:45:30|59.26|58.66|59.15|58.55|59.27|58.67|59.13|58.53|20
1738547140000|2025-02-03 01:45:40|59.16|58.56|58.98|58.38|59.16|58.56|58.96|58.36|19
1738547150000|2025-02-03 01:45:50|58.92|58.32|58.9|58.3|58.93|58.33|58.9|58.3|9
1738547160000|2025-02-03 01:46:00|58.91|58.31|58.93|58.33|58.94|58.34|58.88|58.28|14
1738547170000|2025-02-03 01:46:10|58.92|58.32|58.93|58.33|58.96|58.36|58.88|58.28|14
1738547180000|2025-02-03 01:46:20|58.92|58.32|58.83|58.23|58.92|58.32|58.83|58.23|16
1738547190000|2025-02-03 01:46:30|58.84|58.24|58.92|58.32|59.01|58.41|58.83|58.23|18
1738547200000|2025-02-03 01:46:40|58.9|58.3|58.84|58.24|58.9|58.3|58.84|58.24|9
1738547210000|2025-02-03 01:46:50|58.82|58.22|58.81|58.21|58.82|58.22|58.81|58.21|2
1738547220000|2025-02-03 01:47:00|58.8|58.2|58.67|58.07|58.8|58.2|58.66|58.06|5
1738547230000|2025-02-03 01:47:10|58.69|58.09|58.69|58.09|58.76|58.16|58.63|58.03|22
1738547240000|2025-02-03 01:47:20|58.66|58.06|58.31|57.71|58.68|58.08|58.31|57.71|17
1738547250000|2025-02-03 01:47:30|58.3|57.7|58.52|57.92|58.69|58.09|58.27|57.67|28
1738547260000|2025-02-03 01:47:40|58.51|57.91|58.38|57.78|58.51|57.91|58.32|57.72|21
1738547270000|2025-02-03 01:47:50|58.36|57.76|58.29|57.69|58.42|57.82|58.26|57.66|20
1738547280000|2025-02-03 01:48:00|58.26|57.66|58.52|57.92|58.55|57.95|58.26|57.66|27
1738547290000|2025-02-03 01:48:10|58.51|57.91|58.35|57.75|58.52|57.92|58.35|57.75|20
1738547300000|2025-02-03 01:48:20|58.34|57.74|58.27|57.67|58.34|57.74|58.27|57.67|19
1738547310000|2025-02-03 01:48:30|58.29|57.69|58.16|57.56|58.31|57.71|58.16|57.56|11
1738547320000|2025-02-03 01:48:40|58.17|57.57|58.14|57.54|58.26|57.66|58.14|57.54|14
1738547330000|2025-02-03 01:48:50|58.12|57.52|57.89|57.29|58.12|57.52|57.89|57.29|6
1738547340000|2025-02-03 01:49:00|57.88|57.28|57.78|57.18|58.18|57.58|57.78|57.18|11
1738547350000|2025-02-03 01:49:10|57.77|57.17|57.79|57.19|57.79|57.19|57.77|57.17|4
1738547360000|2025-02-03 01:49:20|57.78|57.18|57.65|57.05|57.79|57.19|57.65|57.05|7
1738547370000|2025-02-03 01:49:30|57.64|57.04|57.53|56.93|57.64|57.04|57.5|56.9|7
1738547380000|2025-02-03 01:49:40|57.56|56.96|57.36|56.76|57.58|56.98|57.36|56.76|10
1738547400000|2025-02-03 01:50:00|57.6|57|57.77|57.17|57.77|57.17|57.6|57|12
1738547410000|2025-02-03 01:50:10|57.78|57.18|57.94|57.34|58.13|57.53|57.78|57.18|24
1738547420000|2025-02-03 01:50:20|57.99|57.39|58.21|57.61|58.27|57.67|57.99|57.39|30
1738547430000|2025-02-03 01:50:30|58.22|57.62|58.01|57.41|58.22|57.62|57.95|57.35|19
1738547440000|2025-02-03 01:50:40|58|57.4|57.94|57.34|58.01|57.41|57.87|57.27|23
1738547450000|2025-02-03 01:50:50|57.93|57.33|57.94|57.34|58.05|57.45|57.85|57.25|28
1738547460000|2025-02-03 01:51:00|57.95|57.35|58.13|57.53|58.13|57.53|57.95|57.35|16
1738547470000|2025-02-03 01:51:10|58.15|57.55|58.08|57.48|58.26|57.66|58.08|57.48|11
1738547480000|2025-02-03 01:51:20|58.21|57.61|57.85|57.25|58.21|57.61|57.85|57.25|17
1738547490000|2025-02-03 01:51:30|57.83|57.23|57.77|57.17|57.85|57.25|57.76|57.16|17
1738547500000|2025-02-03 01:51:40|57.79|57.19|57.79|57.19|57.85|57.25|57.77|57.17|12
1738547510000|2025-02-03 01:51:50|57.8|57.2|57.9|57.3|57.92|57.32|57.77|57.17|30
1738547520000|2025-02-03 01:52:00|57.93|57.33|57.91|57.31|58.02|57.42|57.89|57.29|17
1738547530000|2025-02-03 01:52:10|57.94|57.34|58.05|57.45|58.22|57.62|57.91|57.31|29
1738547540000|2025-02-03 01:52:20|58.02|57.42|57.96|57.36|58.08|57.48|57.94|57.34|21
1738547550000|2025-02-03 01:52:30|57.94|57.34|57.78|57.18|57.94|57.34|57.78|57.18|12
1738547560000|2025-02-03 01:52:40|57.8|57.2|57.48|56.88|57.8|57.2|57.46|56.86|19
1738547570000|2025-02-03 01:52:50|57.47|56.87|57.31|56.71|57.47|56.87|57.31|56.71|15
1738547590000|2025-02-03 01:53:10|57.21|56.61|57.18|56.58|57.43|56.83|57.15|56.55|20
1738547600000|2025-02-03 01:53:20|57.19|56.59|57.33|56.73|57.37|56.77|57.18|56.58|17
1738547610000|2025-02-03 01:53:30|57.34|56.74|57.19|56.59|57.34|56.74|57.19|56.59|15
1738547620000|2025-02-03 01:53:40|57.15|56.55|57.03|56.43|57.15|56.55|57.03|56.43|9
1738547630000|2025-02-03 01:53:50|56.99|56.39|56.62|56.02|56.99|56.39|56.62|56.02|24
1738547640000|2025-02-03 01:54:00|56.61|56.01|56.45|55.85|56.62|56.02|56.45|55.85|9
1738547650000|2025-02-03 01:54:10|56.39|55.79|56.02|55.42|56.39|55.79|56.02|55.42|15
1738547660000|2025-02-03 01:54:20|55.93|55.33|55.59|54.99|55.93|55.33|55.59|54.99|19
1738547670000|2025-02-03 01:54:30|55.88|55.28|55.04|54.44|55.88|55.28|55.04|54.44|9
1738547680000|2025-02-03 01:54:40|54.97|54.37|54.74|54.14|54.97|54.37|54.74|54.14|12
1738547690000|2025-02-03 01:54:50|54.72|54.12|54.28|53.68|54.72|54.12|54.28|53.68|11
1738547700000|2025-02-03 01:55:00|54.33|53.73|54.27|53.67|54.64|54.04|54.18|53.58|11
1738547710000|2025-02-03 01:55:10|54.21|53.61|54.17|53.57|54.27|53.67|54.17|53.57|6
1738547720000|2025-02-03 01:55:20|54.18|53.58|54.05|53.45|54.18|53.58|54.05|53.45|4
1738547730000|2025-02-03 01:55:30|53.98|53.38|53.75|53.15|53.98|53.38|53.75|53.15|4
1738547740000|2025-02-03 01:55:40|53.68|53.08|53.55|52.95|53.68|53.08|53.54|52.94|6
1738547750000|2025-02-03 01:55:50|53.54|52.94|52.46|51.86|53.54|52.94|52.46|51.86|15
1738547760000|2025-02-03 01:56:00|52.27|51.67|51.43|50.83|52.27|51.67|51.43|50.83|19
1738547770000|2025-02-03 01:56:10|51.4|50.8|51.38|50.78|51.41|50.81|51.38|50.78|6
1738547780000|2025-02-03 01:56:20|51.39|50.79|51.39|50.79|51.41|50.81|51.39|50.79|3
1738547790000|2025-02-03 01:56:30|51.47|50.87|51.63|51.03|51.68|51.08|51.47|50.87|9
1738547800000|2025-02-03 01:56:40|51.69|51.09|52.02|51.42|52.02|51.42|51.69|51.09|9
1738547810000|2025-02-03 01:56:50|52.05|51.45|53.37|52.77|53.37|52.77|52.05|51.45|28
1738547820000|2025-02-03 01:57:00|53.36|52.76|53.38|52.78|53.39|52.79|53.36|52.76|8
1738547830000|2025-02-03 01:57:10|53.36|52.76|53.43|52.83|53.43|52.83|53.36|52.76|7
1738547840000|2025-02-03 01:57:20|53.46|52.86|53.37|52.77|53.57|52.97|53.37|52.77|11
1738547850000|2025-02-03 01:57:30|53.35|52.75|53.43|52.83|53.43|52.83|53.3|52.7|7
1738547860000|2025-02-03 01:57:40|53.46|52.86|53.51|52.91|53.53|52.93|53.43|52.83|13
1738547880000|2025-02-03 01:58:00|53.88|53.28|54.01|53.41|54.02|53.42|53.88|53.28|7
1738547890000|2025-02-03 01:58:10|54.04|53.44|54.14|53.54|54.17|53.57|54.01|53.41|12
1738547900000|2025-02-03 01:58:20|54.15|53.55|54.14|53.54|54.21|53.61|54.14|53.54|11
1738547910000|2025-02-03 01:58:30|54.17|53.57|54.28|53.68|54.29|53.69|54.15|53.55|14
1738547920000|2025-02-03 01:58:40|54.29|53.69|54.28|53.68|54.29|53.69|54.28|53.68|2
1738547930000|2025-02-03 01:58:50|54.29|53.69|54.19|53.59|54.29|53.69|54.19|53.59|7
1738547940000|2025-02-03 01:59:00|54.18|53.58|54.01|53.41|54.18|53.58|54.01|53.41|9
1738547950000|2025-02-03 01:59:10|53.96|53.36|53.91|53.31|53.96|53.36|53.91|53.31|2
1738547960000|2025-02-03 01:59:20|53.92|53.32|53.89|53.29|53.93|53.33|53.89|53.29|4
1738547970000|2025-02-03 01:59:30|53.84|53.24|53.76|53.16|53.84|53.24|53.76|53.16|3
1738547980000|2025-02-03 01:59:40|53.74|53.14|53.75|53.15|53.78|53.18|53.74|53.14|8
1738547990000|2025-02-03 01:59:50|53.81|53.21|53.76|53.16|53.85|53.25|53.74|53.14|15
1738548000000|2025-02-03 02:00:00|53.79|53.19|53.83|53.23|53.86|53.26|53.78|53.18|11
1738548010000|2025-02-03 02:00:10|53.74|53.14|53.69|53.09|53.85|53.25|53.63|53.03|9
1738548020000|2025-02-03 02:00:20|53.72|53.12|53.7|53.1|53.72|53.12|53.61|53.01|10
1738548030000|2025-02-03 02:00:30|53.73|53.13|53.98|53.38|53.98|53.38|53.73|53.13|9
1738548040000|2025-02-03 02:00:40|54.01|53.41|53.92|53.32|54.01|53.41|53.92|53.32|3
1738548050000|2025-02-03 02:00:50|53.89|53.29|53.92|53.32|53.97|53.37|53.88|53.28|9
1738548060000|2025-02-03 02:01:00|53.95|53.35|53.92|53.32|53.98|53.38|53.92|53.32|5
1738548080000|2025-02-03 02:01:20|53.86|53.26|53.68|53.08|53.86|53.26|53.68|53.08|11
1738548090000|2025-02-03 02:01:30|53.67|53.07|53.54|52.94|53.67|53.07|53.54|52.94|8
1738548100000|2025-02-03 02:01:40|53.48|52.88|53.48|52.88|53.48|52.88|53.48|52.88|1
1738548110000|2025-02-03 02:01:50|53.49|52.89|53.48|52.88|53.53|52.93|53.48|52.88|3
1738548120000|2025-02-03 02:02:00|53.43|52.83|52.77|52.17|53.65|53.05|52.77|52.17|12
1738548130000|2025-02-03 02:02:10|52.78|52.18|52.78|52.18|52.8|52.2|52.78|52.18|3
1738548140000|2025-02-03 02:02:20|52.77|52.17|52.82|52.22|52.84|52.24|52.75|52.15|9
1738548150000|2025-02-03 02:02:30|52.75|52.15|52.75|52.15|53.03|52.43|52.75|52.15|23
1738548160000|2025-02-03 02:02:40|52.76|52.16|52.9|52.3|53.02|52.42|52.73|52.13|20
1738548170000|2025-02-03 02:02:50|52.94|52.34|52.8|52.2|53.06|52.46|52.78|52.18|20
1738548180000|2025-02-03 02:03:00|52.79|52.19|53.08|52.48|53.08|52.48|52.79|52.19|22
1738548190000|2025-02-03 02:03:10|53.11|52.51|53.56|52.96|53.56|52.96|53.11|52.51|24
1738548200000|2025-02-03 02:03:20|53.52|52.92|53.59|52.99|53.63|53.03|53.52|52.92|7
1738548210000|2025-02-03 02:03:30|53.54|52.94|53.48|52.88|53.54|52.94|53.48|52.88|2
1738548220000|2025-02-03 02:03:40|53.47|52.87|53.35|52.75|53.47|52.87|53.35|52.75|6
1738548230000|2025-02-03 02:03:50|53.34|52.74|53.28|52.68|53.34|52.74|53.28|52.68|3
1738548240000|2025-02-03 02:04:00|53.27|52.67|53.27|52.67|53.27|52.67|53.27|52.67|1
1738548250000|2025-02-03 02:04:10|53.28|52.68|53.36|52.76|53.36|52.76|53.28|52.68|7
1738548260000|2025-02-03 02:04:20|53.46|52.86|53.34|52.74|53.46|52.86|53.34|52.74|10
1738548270000|2025-02-03 02:04:30|53.33|52.73|53.25|52.65|53.33|52.73|53.25|52.65|7
1738548280000|2025-02-03 02:04:40|53.24|52.64|53.07|52.47|53.24|52.64|53.07|52.47|8
1738548290000|2025-02-03 02:04:50|53.06|52.46|52.65|52.05|53.06|52.46|52.64|52.04|8
1738548300000|2025-02-03 02:05:00|52.64|52.04|52.65|52.05|52.65|52.05|52.64|52.04|2
1738548310000|2025-02-03 02:05:10|52.64|52.04|52.55|51.95|52.66|52.06|52.29|51.69|8
1738548320000|2025-02-03 02:05:20|52.47|51.87|52.69|52.09|52.76|52.16|52.47|51.87|23
1738548330000|2025-02-03 02:05:30|52.59|51.99|52.61|52.01|52.65|52.05|52.58|51.98|6
1738548340000|2025-02-03 02:05:40|52.59|51.99|52.75|52.15|52.81|52.21|52.59|51.99|18
1738548350000|2025-02-03 02:05:50|52.78|52.18|52.7|52.1|52.8|52.2|52.7|52.1|13
1738548360000|2025-02-03 02:06:00|52.65|52.05|52.58|51.98|52.65|52.05|52.58|51.98|9
1738548370000|2025-02-03 02:06:10|52.62|52.02|52.56|51.96|52.65|52.05|52.56|51.96|10
1738548380000|2025-02-03 02:06:20|52.51|51.91|52.27|51.67|52.51|51.91|52.27|51.67|11
1738548390000|2025-02-03 02:06:30|52.25|51.65|52.29|51.69|52.29|51.69|52.25|51.65|4
1738548400000|2025-02-03 02:06:40|52.28|51.68|52.2|51.6|52.34|51.74|52.2|51.6|10
1738548410000|2025-02-03 02:06:50|52.08|51.48|52|51.4|52.08|51.48|52|51.4|3
1738548420000|2025-02-03 02:07:00|51.87|51.27|51.71|51.11|51.87|51.27|51.71|51.11|5
1738548430000|2025-02-03 02:07:10|51.5|50.9|51.39|50.79|51.62|51.02|51.39|50.79|7
1738548440000|2025-02-03 02:07:20|51.36|50.76|51.15|50.55|51.36|50.76|51.15|50.55|7
1738548450000|2025-02-03 02:07:30|51.14|50.54|51.08|50.48|51.14|50.54|51.08|50.48|2
1738548460000|2025-02-03 02:07:40|51.07|50.47|50.54|49.94|51.08|50.48|50.54|49.94|7
1738548470000|2025-02-03 02:07:50|50.79|50.19|50.13|49.53|51.02|50.42|50.13|49.53|13
1738548480000|2025-02-03 02:08:00|50.2|49.6|50.39|49.79|50.39|49.79|50.09|49.49|13
1738548490000|2025-02-03 02:08:10|50.45|49.85|50|49.4|50.45|49.85|50|49.4|18
1738548510000|2025-02-03 02:08:30|49.81|49.21|49.79|49.19|49.81|49.21|49.79|49.19|2
1738548520000|2025-02-03 02:08:40|49.75|49.15|49.78|49.18|49.8|49.2|49.75|49.15|8
1738548530000|2025-02-03 02:08:50|49.8|49.2|49.9|49.3|49.98|49.38|49.8|49.2|10
1738548540000|2025-02-03 02:09:00|49.88|49.28|49.98|49.38|49.98|49.38|49.86|49.26|10
1738548550000|2025-02-03 02:09:10|49.99|49.39|50.19|49.59|50.19|49.59|49.99|49.39|9
1738548560000|2025-02-03 02:09:20|50.18|49.58|50.35|49.75|50.35|49.75|50.18|49.58|5
1738548570000|2025-02-03 02:09:30|50.39|49.79|50.46|49.86|50.46|49.86|50.38|49.78|5
1738548600000|2025-02-03 02:10:00|50.5|49.9|50.74|50.14|50.74|50.14|50.5|49.9|3
1738548610000|2025-02-03 02:10:10|50.79|50.19|51.48|50.88|51.48|50.88|50.79|50.19|7
1738548620000|2025-02-03 02:10:20|51.49|50.89|51.69|51.09|51.69|51.09|51.49|50.89|5
1738548630000|2025-02-03 02:10:30|51.7|51.1|51.76|51.16|51.76|51.16|51.69|51.09|8
1738548640000|2025-02-03 02:10:40|51.77|51.17|51.79|51.19|51.79|51.19|51.77|51.17|2
1738548650000|2025-02-03 02:10:50|51.84|51.24|51.91|51.31|51.91|51.31|51.84|51.24|7
1738548660000|2025-02-03 02:11:00|51.93|51.33|51.96|51.36|51.96|51.36|51.92|51.32|8
1738548670000|2025-02-03 02:11:10|51.95|51.35|52.1|51.5|52.1|51.5|51.95|51.35|10
1738548680000|2025-02-03 02:11:20|52.09|51.49|52.31|51.71|52.31|51.71|52.09|51.49|8
1738548710000|2025-02-03 02:11:50|52.36|51.76|52.36|51.76|52.36|51.76|52.36|51.76|1
1738548720000|2025-02-03 02:12:00|52.41|51.81|52.41|51.81|52.41|51.81|52.41|51.81|1
1738548730000|2025-02-03 02:12:10|52.42|51.82|52.78|52.18|52.78|52.18|52.42|51.82|9
1738548740000|2025-02-03 02:12:20|52.81|52.21|53.03|52.43|53.03|52.43|52.81|52.21|8
1738548750000|2025-02-03 02:12:30|53.49|52.89|53.79|53.19|53.86|53.26|53.49|52.89|14
1738548760000|2025-02-03 02:12:40|53.76|53.16|53.79|53.19|53.79|53.19|53.73|53.13|8
1738548770000|2025-02-03 02:12:50|53.76|53.16|53.73|53.13|53.8|53.2|53.73|53.13|6
1738548780000|2025-02-03 02:13:00|53.74|53.14|53.79|53.19|53.83|53.23|53.73|53.13|16
1738548790000|2025-02-03 02:13:10|53.76|53.16|53.86|53.26|53.87|53.27|53.76|53.16|14
1738548800000|2025-02-03 02:13:20|53.89|53.29|53.94|53.34|54.09|53.49|53.86|53.26|16
1738548810000|2025-02-03 02:13:30|53.91|53.31|53.94|53.34|53.94|53.34|53.89|53.29|6
1738548820000|2025-02-03 02:13:40|53.91|53.31|54.04|53.44|54.07|53.47|53.91|53.31|18
1738548830000|2025-02-03 02:13:50|54.07|53.47|54.25|53.65|54.27|53.67|54.07|53.47|10
1738548840000|2025-02-03 02:14:00|54.23|53.63|54.11|53.51|54.23|53.63|54.08|53.48|7
1738548850000|2025-02-03 02:14:10|54.06|53.46|54.1|53.5|54.1|53.5|54.06|53.46|7
1738548860000|2025-02-03 02:14:20|54.13|53.53|54.13|53.53|54.16|53.56|54.06|53.46|14
1738548870000|2025-02-03 02:14:30|54.16|53.56|54.4|53.8|54.4|53.8|54.16|53.56|11
1738548880000|2025-02-03 02:14:40|54.37|53.77|54.37|53.77|54.43|53.83|54.37|53.77|6
1738548900000|2025-02-03 02:15:00|54.41|53.81|54.42|53.82|54.49|53.89|54.41|53.81|10
1738548910000|2025-02-03 02:15:10|54.43|53.83|54.48|53.88|54.51|53.91|54.43|53.83|7
1738548920000|2025-02-03 02:15:20|54.45|53.85|54.42|53.82|54.45|53.85|54.42|53.82|4
1738548930000|2025-02-03 02:15:30|54.36|53.76|54.32|53.72|54.36|53.76|54.31|53.71|5
1738548940000|2025-02-03 02:15:40|54.35|53.75|54.36|53.76|54.36|53.76|54.31|53.71|9
1738548950000|2025-02-03 02:15:50|54.33|53.73|54.43|53.83|54.46|53.86|54.32|53.72|13
1738548960000|2025-02-03 02:16:00|54.4|53.8|54.42|53.82|54.45|53.85|54.3|53.7|12
1738548970000|2025-02-03 02:16:10|54.39|53.79|54.31|53.71|54.39|53.79|54.31|53.71|3
1738548990000|2025-02-03 02:16:30|54.19|53.59|54.19|53.59|54.19|53.59|54.19|53.59|1
1738549000000|2025-02-03 02:16:40|54.2|53.6|54.2|53.6|54.2|53.6|54.09|53.49|4
1738549010000|2025-02-03 02:16:50|54.19|53.59|54.4|53.8|54.4|53.8|54.19|53.59|20
1738549020000|2025-02-03 02:17:00|54.37|53.77|54.48|53.88|54.48|53.88|54.37|53.77|11
1738549030000|2025-02-03 02:17:10|54.5|53.9|54.97|54.37|54.97|54.37|54.48|53.88|22
1738549040000|2025-02-03 02:17:20|54.95|54.35|55.02|54.42|55.04|54.44|54.94|54.34|6
1738549050000|2025-02-03 02:17:30|55.05|54.45|55.41|54.81|55.41|54.81|55.05|54.45|12
1738549060000|2025-02-03 02:17:40|55.36|54.76|55.71|55.11|55.9|55.3|55.36|54.76|7
1738549070000|2025-02-03 02:17:50|55.74|55.14|55.54|54.94|55.82|55.22|55.54|54.94|18
1738549080000|2025-02-03 02:18:00|55.47|54.87|55.57|54.97|55.57|54.97|55.4|54.8|18
1738549090000|2025-02-03 02:18:10|55.58|54.98|55.53|54.93|55.58|54.98|55.24|54.64|19
1738549100000|2025-02-03 02:18:20|55.55|54.95|55.49|54.89|55.55|54.95|55.17|54.57|18
1738549110000|2025-02-03 02:18:30|55.51|54.91|55.4|54.8|55.54|54.94|55.4|54.8|13
1738549120000|2025-02-03 02:18:40|55.42|54.82|55.38|54.78|55.5|54.9|55.34|54.74|16
1738549130000|2025-02-03 02:18:50|55.35|54.75|55.42|54.82|55.42|54.82|55.32|54.72|15
1738549140000|2025-02-03 02:19:00|55.43|54.83|55.38|54.78|55.47|54.87|55.38|54.78|16
1738549150000|2025-02-03 02:19:10|55.33|54.73|55.33|54.73|55.44|54.84|55.28|54.68|12
1738549160000|2025-02-03 02:19:20|55.29|54.69|55.3|54.7|55.31|54.71|55.22|54.62|16
1738549170000|2025-02-03 02:19:30|55.29|54.69|55.47|54.87|55.47|54.87|55.29|54.69|13
1738549180000|2025-02-03 02:19:40|55.44|54.84|55.49|54.89|55.49|54.89|55.39|54.79|17
1738549190000|2025-02-03 02:19:50|55.5|54.9|55.5|54.9|55.58|54.98|55.5|54.9|5
1738549200000|2025-02-03 02:20:00|55.45|54.85|55.23|54.63|55.45|54.85|55.18|54.58|13
1738549210000|2025-02-03 02:20:10|54.97|54.37|55.2|54.6|55.2|54.6|54.97|54.37|2
1738549230000|2025-02-03 02:20:30|55.22|54.62|55.23|54.63|55.3|54.7|55.16|54.56|12
1738549240000|2025-02-03 02:20:40|55.24|54.64|55.25|54.65|55.25|54.65|55.24|54.64|2
1738549250000|2025-02-03 02:20:50|55.46|54.86|55.41|54.81|55.5|54.9|55.36|54.76|9
1738549260000|2025-02-03 02:21:00|55.42|54.82|55.34|54.74|55.51|54.91|55.29|54.69|10
1738549270000|2025-02-03 02:21:10|55.25|54.65|55.37|54.77|55.47|54.87|55.25|54.65|18
1738549280000|2025-02-03 02:21:20|55.32|54.72|55.28|54.68|55.34|54.74|55.16|54.56|12
1738549290000|2025-02-03 02:21:30|55.36|54.76|55.14|54.54|55.36|54.76|55.07|54.47|3
1738549300000|2025-02-03 02:21:40|55.07|54.47|54.93|54.33|55.07|54.47|54.93|54.33|6
1738549310000|2025-02-03 02:21:50|54.92|54.32|55.05|54.45|55.14|54.54|54.92|54.32|19
1738549320000|2025-02-03 02:22:00|55.07|54.47|55.02|54.42|55.09|54.49|55.02|54.42|8
1738549330000|2025-02-03 02:22:10|54.9|54.3|54.89|54.29|55|54.4|54.89|54.29|14
1738549340000|2025-02-03 02:22:20|54.91|54.31|54.85|54.25|54.94|54.34|54.79|54.19|12
1738549350000|2025-02-03 02:22:30|54.83|54.23|54.78|54.18|54.84|54.24|54.68|54.08|17
1738549360000|2025-02-03 02:22:40|54.77|54.17|54.68|54.08|54.77|54.17|54.56|53.96|6
1738549370000|2025-02-03 02:22:50|54.71|54.11|54.7|54.1|54.75|54.15|54.7|54.1|4
1738549380000|2025-02-03 02:23:00|54.69|54.09|54.71|54.11|54.72|54.12|54.69|54.09|5
1738549390000|2025-02-03 02:23:10|54.7|54.1|54.48|53.88|54.71|54.11|54.48|53.88|4
1738549400000|2025-02-03 02:23:20|54.56|53.96|54.62|54.02|54.74|54.14|54.52|53.92|13
1738549410000|2025-02-03 02:23:30|54.68|54.08|54.85|54.25|54.88|54.28|54.67|54.07|8
1738549420000|2025-02-03 02:23:40|54.87|54.27|54.85|54.25|54.9|54.3|54.85|54.25|3
1738549430000|2025-02-03 02:23:50|54.84|54.24|54.84|54.24|54.86|54.26|54.84|54.24|4
1738549450000|2025-02-03 02:24:10|55.11|54.51|55.06|54.46|55.11|54.51|55.05|54.45|11
1738549460000|2025-02-03 02:24:20|55.07|54.47|54.81|54.21|55.08|54.48|54.74|54.14|21
1738549470000|2025-02-03 02:24:30|54.82|54.22|54.82|54.22|54.83|54.23|54.71|54.11|12
1738549480000|2025-02-03 02:24:40|54.83|54.23|54.68|54.08|54.94|54.34|54.67|54.07|8
1738549490000|2025-02-03 02:24:50|54.69|54.09|54.7|54.1|54.77|54.17|54.64|54.04|11
1738549500000|2025-02-03 02:25:00|54.68|54.08|54.8|54.2|54.8|54.2|54.66|54.06|14
1738549510000|2025-02-03 02:25:10|54.81|54.21|54.92|54.32|54.93|54.33|54.78|54.18|17
1738549520000|2025-02-03 02:25:20|54.93|54.33|55.12|54.52|55.12|54.52|54.93|54.33|15
1738549530000|2025-02-03 02:25:30|54.87|54.27|55.2|54.6|55.21|54.61|54.87|54.27|22
1738549540000|2025-02-03 02:25:40|55.21|54.61|55.35|54.75|55.35|54.75|55.18|54.58|18
1738549550000|2025-02-03 02:25:50|55.41|54.81|55.24|54.64|55.45|54.85|55.12|54.52|20
1738549560000|2025-02-03 02:26:00|55.14|54.54|55.27|54.67|55.27|54.67|55.11|54.51|18
1738549570000|2025-02-03 02:26:10|55.26|54.66|54.91|54.31|55.26|54.66|54.91|54.31|15
1738549580000|2025-02-03 02:26:20|54.9|54.3|54.61|54.01|54.9|54.3|54.61|54.01|21
1738549590000|2025-02-03 02:26:30|54.62|54.02|54.76|54.16|54.76|54.16|54.61|54.01|10
1738549600000|2025-02-03 02:26:40|54.84|54.24|54.8|54.2|54.86|54.26|54.77|54.17|6
1738549610000|2025-02-03 02:26:50|54.81|54.21|54.87|54.27|54.93|54.33|54.81|54.21|20
1738549620000|2025-02-03 02:27:00|54.88|54.28|54.93|54.33|55.08|54.48|54.88|54.28|26
1738549640000|2025-02-03 02:27:20|54.89|54.29|54.82|54.22|54.94|54.34|54.8|54.2|8
1738549650000|2025-02-03 02:27:30|54.83|54.23|54.91|54.31|54.91|54.31|54.82|54.22|15
1738549660000|2025-02-03 02:27:40|54.92|54.32|54.89|54.29|55.06|54.46|54.85|54.25|15
1738549670000|2025-02-03 02:27:50|54.9|54.3|55.02|54.42|55.02|54.42|54.9|54.3|14
1738549680000|2025-02-03 02:28:00|54.87|54.27|55.13|54.53|55.13|54.53|54.87|54.27|21
1738549690000|2025-02-03 02:28:10|55.14|54.54|55.13|54.53|55.19|54.59|54.98|54.38|18
1738549700000|2025-02-03 02:28:20|54.97|54.37|54.88|54.28|55.02|54.42|54.83|54.23|14
1738549710000|2025-02-03 02:28:30|54.87|54.27|54.93|54.33|54.95|54.35|54.77|54.17|20
1738549720000|2025-02-03 02:28:40|55|54.4|54.87|54.27|55.02|54.42|54.87|54.27|18
1738549730000|2025-02-03 02:28:50|54.85|54.25|54.86|54.26|54.86|54.26|54.85|54.25|6
1738549740000|2025-02-03 02:29:00|54.84|54.24|54.65|54.05|54.84|54.24|54.65|54.05|9
1738549750000|2025-02-03 02:29:10|54.73|54.13|54.64|54.04|54.81|54.21|54.63|54.03|20
1738549760000|2025-02-03 02:29:20|54.65|54.05|54.54|53.94|54.67|54.07|54.54|53.94|13
1738549770000|2025-02-03 02:29:30|54.55|53.95|54.72|54.12|54.76|54.16|54.55|53.95|15
1738549780000|2025-02-03 02:29:40|54.73|54.13|54.64|54.04|54.8|54.2|54.64|54.04|13
1738549790000|2025-02-03 02:29:50|54.65|54.05|54.42|53.82|54.65|54.05|54.41|53.81|17
1738549800000|2025-02-03 02:30:00|54.43|53.83|54.52|53.92|54.55|53.95|54.43|53.83|13
1738549810000|2025-02-03 02:30:10|54.53|53.93|54.44|53.84|54.53|53.93|54.39|53.79|17
1738549820000|2025-02-03 02:30:20|54.43|53.83|54.42|53.82|54.49|53.89|54.37|53.77|13
1738549840000|2025-02-03 02:30:40|54.38|53.78|54.38|53.78|54.39|53.79|54.37|53.77|4
1738549850000|2025-02-03 02:30:50|54.34|53.74|54.35|53.75|54.35|53.75|54.33|53.73|4
1738549860000|2025-02-03 02:31:00|54.32|53.72|54.23|53.63|54.33|53.73|54.22|53.62|13
1738549870000|2025-02-03 02:31:10|54.2|53.6|53.98|53.38|54.25|53.65|53.94|53.34|11
1738549880000|2025-02-03 02:31:20|54|53.4|54.05|53.45|54.06|53.46|54|53.4|7
1738549890000|2025-02-03 02:31:30|54.11|53.51|54.07|53.47|54.2|53.6|54.06|53.46|19
1738549900000|2025-02-03 02:31:40|54.05|53.45|54.18|53.58|54.18|53.58|54.05|53.45|19
1738549910000|2025-02-03 02:31:50|54.08|53.48|54.15|53.55|54.16|53.56|54.08|53.48|9
1738549920000|2025-02-03 02:32:00|54.16|53.56|54.06|53.46|54.16|53.56|54.06|53.46|16
1738549930000|2025-02-03 02:32:10|53.99|53.39|54|53.4|54.03|53.43|53.99|53.39|8
1738549940000|2025-02-03 02:32:20|54.01|53.41|54.15|53.55|54.2|53.6|54.01|53.41|15
1738549950000|2025-02-03 02:32:30|54.19|53.59|54.32|53.72|54.41|53.81|54.19|53.59|25
1738549960000|2025-02-03 02:32:40|54.33|53.73|54.2|53.6|54.37|53.77|54.2|53.6|19
1738549970000|2025-02-03 02:32:50|54.19|53.59|54.1|53.5|54.2|53.6|54.03|53.43|20
1738549980000|2025-02-03 02:33:00|54.11|53.51|54.03|53.43|54.11|53.51|53.92|53.32|10
1738549990000|2025-02-03 02:33:10|54.02|53.42|54.07|53.47|54.08|53.48|54|53.4|10
1738550000000|2025-02-03 02:33:20|54.02|53.42|53.94|53.34|54.03|53.43|53.92|53.32|13
1738550010000|2025-02-03 02:33:30|54|53.4|54.2|53.6|54.21|53.61|54|53.4|11
1738550020000|2025-02-03 02:33:40|54.17|53.57|54.17|53.57|54.19|53.59|54.14|53.54|6
1738550040000|2025-02-03 02:34:00|54.2|53.6|54.22|53.62|54.24|53.64|54.13|53.53|13
1738550050000|2025-02-03 02:34:10|54.29|53.69|54.43|53.83|54.43|53.83|54.19|53.59|22
1738550060000|2025-02-03 02:34:20|54.42|53.82|54.25|53.65|54.42|53.82|54.24|53.64|7
1738550070000|2025-02-03 02:34:30|54.26|53.66|54.6|54|54.65|54.05|54.26|53.66|16
1738550080000|2025-02-03 02:34:40|54.67|54.07|54.59|53.99|54.67|54.07|54.59|53.99|3
1738550090000|2025-02-03 02:34:50|54.57|53.97|54.37|53.77|54.59|53.99|54.34|53.74|7
1738550100000|2025-02-03 02:35:00|54.36|53.76|54.41|53.81|54.41|53.81|54.25|53.65|13
1738550110000|2025-02-03 02:35:10|54.44|53.84|54.41|53.81|54.44|53.84|54.39|53.79|6
1738550120000|2025-02-03 02:35:20|54.46|53.86|54.44|53.84|54.51|53.91|54.44|53.84|8
1738550130000|2025-02-03 02:35:30|54.45|53.85|54.36|53.76|54.45|53.85|54.26|53.66|18
1738550140000|2025-02-03 02:35:40|54.42|53.82|54.56|53.96|54.56|53.96|54.42|53.82|14
1738550150000|2025-02-03 02:35:50|54.58|53.98|54.7|54.1|54.7|54.1|54.54|53.94|20
1738550160000|2025-02-03 02:36:00|54.63|54.03|54.55|53.95|54.65|54.05|54.55|53.95|15
1738550170000|2025-02-03 02:36:10|54.56|53.96|54.32|53.72|54.56|53.96|54.24|53.64|16
1738550180000|2025-02-03 02:36:20|54.13|53.53|54.33|53.73|54.33|53.73|54.13|53.53|10
1738550190000|2025-02-03 02:36:30|54.34|53.74|54.47|53.87|54.47|53.87|54.33|53.73|17
1738550200000|2025-02-03 02:36:40|54.48|53.88|54.75|54.15|54.78|54.18|54.48|53.88|19
1738550210000|2025-02-03 02:36:50|54.63|54.03|54.82|54.22|54.82|54.22|54.63|54.03|9
1738550230000|2025-02-03 02:37:10|54.94|54.34|55.02|54.42|55.04|54.44|54.94|54.34|8
1738550240000|2025-02-03 02:37:20|55.06|54.46|55.1|54.5|55.1|54.5|55.02|54.42|8
1738550250000|2025-02-03 02:37:30|55.09|54.49|54.95|54.35|55.09|54.49|54.92|54.32|16
1738550260000|2025-02-03 02:37:40|54.89|54.29|54.59|53.99|54.89|54.29|54.57|53.97|10
1738550270000|2025-02-03 02:37:50|54.56|53.96|54.61|54.01|54.62|54.02|54.41|53.81|18
1738550280000|2025-02-03 02:38:00|54.64|54.04|54.59|53.99|54.7|54.1|54.58|53.98|8
1738550290000|2025-02-03 02:38:10|54.58|53.98|54.71|54.11|54.72|54.12|54.58|53.98|16
1738550300000|2025-02-03 02:38:20|54.72|54.12|54.81|54.21|54.81|54.21|54.68|54.08|14
1738550310000|2025-02-03 02:38:30|54.73|54.13|54.89|54.29|54.91|54.31|54.73|54.13|20
1738550320000|2025-02-03 02:38:40|54.87|54.27|54.87|54.27|54.93|54.33|54.87|54.27|6
1738550330000|2025-02-03 02:38:50|54.89|54.29|54.93|54.33|54.93|54.33|54.89|54.29|7
1738550340000|2025-02-03 02:39:00|54.92|54.32|54.75|54.15|54.92|54.32|54.75|54.15|14
1738550350000|2025-02-03 02:39:10|54.74|54.14|54.78|54.18|54.8|54.2|54.61|54.01|13
1738550360000|2025-02-03 02:39:20|54.79|54.19|54.91|54.31|54.92|54.32|54.73|54.13|16
1738550370000|2025-02-03 02:39:30|54.9|54.3|54.77|54.17|54.9|54.3|54.7|54.1|20
1738550380000|2025-02-03 02:39:40|54.76|54.16|54.64|54.04|54.82|54.22|54.62|54.02|11
1738550390000|2025-02-03 02:39:50|54.65|54.05|54.61|54.01|54.67|54.07|54.52|53.92|13
1738550400000|2025-02-03 02:40:00|54.59|53.99|54.48|53.88|54.61|54.01|54.46|53.86|14
1738550410000|2025-02-03 02:40:10|54.54|53.94|54.6|54|54.6|54|54.53|53.93|8
1738550430000|2025-02-03 02:40:30|54.52|53.92|54.46|53.86|54.52|53.92|54.45|53.85|12
1738550440000|2025-02-03 02:40:40|54.5|53.9|54.37|53.77|54.5|53.9|54.37|53.77|13
1738550450000|2025-02-03 02:40:50|54.38|53.78|54.41|53.81|54.42|53.82|54.35|53.75|15
1738550460000|2025-02-03 02:41:00|54.4|53.8|54.43|53.83|54.43|53.83|54.38|53.78|7
1738550470000|2025-02-03 02:41:10|54.42|53.82|54.41|53.81|54.42|53.82|54.35|53.75|17
1738550480000|2025-02-03 02:41:20|54.43|53.83|54.51|53.91|54.51|53.91|54.38|53.78|20
1738550490000|2025-02-03 02:41:30|54.49|53.89|54.47|53.87|54.5|53.9|54.44|53.84|11
1738550500000|2025-02-03 02:41:40|54.48|53.88|54.51|53.91|54.51|53.91|54.45|53.85|7
1738550510000|2025-02-03 02:41:50|54.52|53.92|54.51|53.91|54.55|53.95|54.48|53.88|9
1738550520000|2025-02-03 02:42:00|54.52|53.92|54.55|53.95|54.55|53.95|54.42|53.82|9
1738550530000|2025-02-03 02:42:10|54.58|53.98|54.5|53.9|54.59|53.99|54.45|53.85|21
1738550540000|2025-02-03 02:42:20|54.54|53.94|54.53|53.93|54.54|53.94|54.36|53.76|9
1738550550000|2025-02-03 02:42:30|54.54|53.94|54.4|53.8|54.54|53.94|54.36|53.76|13
1738550560000|2025-02-03 02:42:40|54.37|53.77|54.53|53.93|54.53|53.93|54.37|53.77|12
1738550570000|2025-02-03 02:42:50|54.54|53.94|54.57|53.97|54.57|53.97|54.54|53.94|2
1738550580000|2025-02-03 02:43:00|54.58|53.98|54.68|54.08|54.68|54.08|54.58|53.98|11
1738550590000|2025-02-03 02:43:10|54.69|54.09|54.64|54.04|54.71|54.11|54.59|53.99|13
1738550600000|2025-02-03 02:43:20|54.69|54.09|54.7|54.1|54.72|54.12|54.63|54.03|11
1738550610000|2025-02-03 02:43:30|54.71|54.11|54.79|54.19|54.79|54.19|54.71|54.11|4
1738550630000|2025-02-03 02:43:50|54.76|54.16|54.62|54.02|54.77|54.17|54.62|54.02|12
1738550640000|2025-02-03 02:44:00|54.61|54.01|54.52|53.92|54.61|54.01|54.5|53.9|11
1738550650000|2025-02-03 02:44:10|54.53|53.93|54.51|53.91|54.53|53.93|54.44|53.84|14
1738550660000|2025-02-03 02:44:20|54.52|53.92|54.65|54.05|54.68|54.08|54.52|53.92|21
1738550670000|2025-02-03 02:44:30|54.59|53.99|54.65|54.05|54.68|54.08|54.59|53.99|12
1738550680000|2025-02-03 02:44:40|54.67|54.07|54.58|53.98|54.69|54.09|54.58|53.98|15
1738550690000|2025-02-03 02:44:50|54.54|53.94|54.53|53.93|54.54|53.94|54.45|53.85|15
1738550700000|2025-02-03 02:45:00|54.54|53.94|54.66|54.06|54.71|54.11|54.54|53.94|17
1738550710000|2025-02-03 02:45:10|54.67|54.07|54.67|54.07|54.75|54.15|54.67|54.07|15
1738550720000|2025-02-03 02:45:20|54.63|54.03|54.7|54.1|54.73|54.13|54.63|54.03|14
1738550730000|2025-02-03 02:45:30|54.69|54.09|54.56|53.96|54.69|54.09|54.56|53.96|10
1738550740000|2025-02-03 02:45:40|54.54|53.94|54.5|53.9|54.6|54|54.5|53.9|10
1738550750000|2025-02-03 02:45:50|54.47|53.87|54.61|54.01|54.61|54.01|54.47|53.87|11
1738550760000|2025-02-03 02:46:00|54.62|54.02|54.71|54.11|54.75|54.15|54.62|54.02|19
1738550770000|2025-02-03 02:46:10|54.72|54.12|54.66|54.06|54.74|54.14|54.66|54.06|9
1738550780000|2025-02-03 02:46:20|54.6|54|54.48|53.88|54.6|54|54.47|53.87|14
1738550790000|2025-02-03 02:46:30|54.43|53.83|54.45|53.85|54.45|53.85|54.41|53.81|13
1738550800000|2025-02-03 02:46:40|54.47|53.87|54.49|53.89|54.55|53.95|54.41|53.81|14
1738550820000|2025-02-03 02:47:00|54.36|53.76|54.33|53.73|54.36|53.76|54.27|53.67|15
1738550830000|2025-02-03 02:47:10|54.34|53.74|54.32|53.72|54.38|53.78|54.32|53.72|9
1738550840000|2025-02-03 02:47:20|54.31|53.71|54.25|53.65|54.31|53.71|54.24|53.64|8
1738550850000|2025-02-03 02:47:30|54.22|53.62|54.21|53.61|54.25|53.65|54.21|53.61|10
1738550860000|2025-02-03 02:47:40|54.2|53.6|54.19|53.59|54.2|53.6|54.19|53.59|2
1738550870000|2025-02-03 02:47:50|54.2|53.6|54.21|53.61|54.22|53.62|54.19|53.59|5
1738550880000|2025-02-03 02:48:00|54.22|53.62|54.14|53.54|54.22|53.62|54.11|53.51|8
1738550890000|2025-02-03 02:48:10|54.15|53.55|54.05|53.45|54.19|53.59|54.05|53.45|16
1738550900000|2025-02-03 02:48:20|54.03|53.43|54|53.4|54.03|53.43|53.99|53.39|8
1738550910000|2025-02-03 02:48:30|54.01|53.41|54.25|53.65|54.25|53.65|54.01|53.41|14
1738550920000|2025-02-03 02:48:40|54.26|53.66|54.17|53.57|54.26|53.66|54.13|53.53|13
1738550930000|2025-02-03 02:48:50|54.19|53.59|54.08|53.48|54.19|53.59|54.07|53.47|9
1738550940000|2025-02-03 02:49:00|54.07|53.47|54.02|53.42|54.08|53.48|53.99|53.39|12
1738550950000|2025-02-03 02:49:10|54.05|53.45|54.1|53.5|54.16|53.56|54.05|53.45|14
1738550960000|2025-02-03 02:49:20|54.11|53.51|54.03|53.43|54.11|53.51|54.02|53.42|15
1738550970000|2025-02-03 02:49:30|54.04|53.44|53.98|53.38|54.05|53.45|53.96|53.36|10
1738550980000|2025-02-03 02:49:40|53.93|53.33|53.99|53.39|54|53.4|53.93|53.33|10
1738550990000|2025-02-03 02:49:50|53.98|53.38|53.91|53.31|53.99|53.39|53.9|53.3|11
1738551000000|2025-02-03 02:50:00|53.9|53.3|53.9|53.3|53.9|53.3|53.88|53.28|3
1738551020000|2025-02-03 02:50:20|53.79|53.19|53.79|53.19|53.8|53.2|53.79|53.19|5
1738551030000|2025-02-03 02:50:30|53.8|53.2|53.86|53.26|53.92|53.32|53.8|53.2|12
1738551040000|2025-02-03 02:50:40|53.84|53.24|53.76|53.16|53.85|53.25|53.69|53.09|15
1738551050000|2025-02-03 02:50:50|53.75|53.15|53.95|53.35|53.98|53.38|53.71|53.11|16
1738551060000|2025-02-03 02:51:00|53.92|53.32|53.88|53.28|53.93|53.33|53.87|53.27|7
1738551070000|2025-02-03 02:51:10|53.86|53.26|53.8|53.2|53.86|53.26|53.8|53.2|11
1738551080000|2025-02-03 02:51:20|53.79|53.19|53.91|53.31|53.91|53.31|53.79|53.19|11
1738551090000|2025-02-03 02:51:30|53.94|53.34|53.95|53.35|54.01|53.41|53.88|53.28|16
1738551100000|2025-02-03 02:51:40|53.92|53.32|53.78|53.18|53.92|53.32|53.78|53.18|11
1738551110000|2025-02-03 02:51:50|53.75|53.15|53.86|53.26|53.86|53.26|53.75|53.15|7
1738551120000|2025-02-03 02:52:00|53.88|53.28|53.94|53.34|53.94|53.34|53.87|53.27|17
1738551130000|2025-02-03 02:52:10|53.98|53.38|53.86|53.26|54.03|53.43|53.85|53.25|12
1738551140000|2025-02-03 02:52:20|53.87|53.27|53.85|53.25|53.91|53.31|53.85|53.25|10
1738551150000|2025-02-03 02:52:30|53.83|53.23|53.79|53.19|53.83|53.23|53.76|53.16|7
1738551160000|2025-02-03 02:52:40|53.8|53.2|53.7|53.1|53.82|53.22|53.7|53.1|13
1738551170000|2025-02-03 02:52:50|53.77|53.17|53.76|53.16|53.81|53.21|53.74|53.14|10
1738551180000|2025-02-03 02:53:00|53.77|53.17|53.75|53.15|53.77|53.17|53.75|53.15|3
1738551190000|2025-02-03 02:53:10|53.72|53.12|53.72|53.12|53.73|53.13|53.71|53.11|4
1738551200000|2025-02-03 02:53:20|53.7|53.1|53.7|53.1|53.7|53.1|53.7|53.1|1
1738551210000|2025-02-03 02:53:30|53.64|53.04|53.82|53.22|53.82|53.22|53.64|53.04|10
1738551220000|2025-02-03 02:53:40|53.76|53.16|53.78|53.18|53.82|53.22|53.76|53.16|10
1738551230000|2025-02-03 02:53:50|53.77|53.17|53.74|53.14|53.77|53.17|53.74|53.14|4
1738551240000|2025-02-03 02:54:00|53.73|53.13|53.73|53.13|53.75|53.15|53.73|53.13|4
1738551250000|2025-02-03 02:54:10|53.71|53.11|53.53|52.93|53.71|53.11|53.51|52.91|11
1738551260000|2025-02-03 02:54:20|53.54|52.94|53.51|52.91|53.57|52.97|53.51|52.91|10
1738551270000|2025-02-03 02:54:30|53.49|52.89|53.6|53|53.6|53|53.48|52.88|9
1738551280000|2025-02-03 02:54:40|53.61|53.01|53.55|52.95|53.61|53.01|53.55|52.95|5
1738551290000|2025-02-03 02:54:50|53.54|52.94|53.46|52.86|53.54|52.94|53.45|52.85|9
1738551300000|2025-02-03 02:55:00|53.47|52.87|53.42|52.82|53.47|52.87|53.42|52.82|9
1738551310000|2025-02-03 02:55:10|53.41|52.81|53.34|52.74|53.41|52.81|53.34|52.74|6
1738551320000|2025-02-03 02:55:20|53.35|52.75|53.37|52.77|53.38|52.78|53.35|52.75|5
1738551330000|2025-02-03 02:55:30|53.38|52.78|53.35|52.75|53.38|52.78|53.35|52.75|5
1738551340000|2025-02-03 02:55:40|53.32|52.72|53.31|52.71|53.34|52.74|53.3|52.7|9
1738551350000|2025-02-03 02:55:50|53.32|52.72|53.32|52.72|53.33|52.73|53.31|52.71|6
1738551360000|2025-02-03 02:56:00|53.3|52.7|53.37|52.77|53.39|52.79|53.3|52.7|14
1738551370000|2025-02-03 02:56:10|53.39|52.79|53.45|52.85|53.46|52.86|53.39|52.79|14
1738551380000|2025-02-03 02:56:20|53.5|52.9|53.52|52.92|53.56|52.96|53.47|52.87|12
1738551390000|2025-02-03 02:56:30|53.53|52.93|53.5|52.9|53.53|52.93|53.44|52.84|10
1738551410000|2025-02-03 02:56:50|53.48|52.88|53.49|52.89|53.5|52.9|53.48|52.88|3
1738551420000|2025-02-03 02:57:00|53.48|52.88|53.41|52.81|53.48|52.88|53.41|52.81|7
1738551430000|2025-02-03 02:57:10|53.39|52.79|53.42|52.82|53.42|52.82|53.31|52.71|14
1738551440000|2025-02-03 02:57:20|53.45|52.85|53.43|52.83|53.48|52.88|53.43|52.83|7
1738551450000|2025-02-03 02:57:30|53.44|52.84|53.53|52.93|53.54|52.94|53.44|52.84|14
1738551460000|2025-02-03 02:57:40|53.54|52.94|53.66|53.06|53.66|53.06|53.53|52.93|15
1738551470000|2025-02-03 02:57:50|53.7|53.1|53.72|53.12|53.78|53.18|53.69|53.09|13
1738551480000|2025-02-03 02:58:00|53.73|53.13|53.77|53.17|53.78|53.18|53.71|53.11|12
1738551490000|2025-02-03 02:58:10|53.78|53.18|53.86|53.26|53.99|53.39|53.78|53.18|20
1738551500000|2025-02-03 02:58:20|53.89|53.29|53.99|53.39|53.99|53.39|53.89|53.29|10
1738551510000|2025-02-03 02:58:30|54|53.4|53.9|53.3|54|53.4|53.9|53.3|14
1738551520000|2025-02-03 02:58:40|53.88|53.28|54.08|53.48|54.09|53.49|53.88|53.28|12
1738551530000|2025-02-03 02:58:50|54.07|53.47|54.02|53.42|54.12|53.52|54|53.4|13
1738551540000|2025-02-03 02:59:00|54|53.4|54.06|53.46|54.06|53.46|53.93|53.33|14
1738551550000|2025-02-03 02:59:10|54.12|53.52|54.16|53.56|54.2|53.6|54.12|53.52|12
1738551560000|2025-02-03 02:59:20|54.17|53.57|54.15|53.55|54.19|53.59|54.14|53.54|10
1738551570000|2025-02-03 02:59:30|54.17|53.57|54.21|53.61|54.21|53.61|54.14|53.54|12
1738551580000|2025-02-03 02:59:40|54.22|53.62|54.18|53.58|54.26|53.66|54.16|53.56|10
1738551600000|2025-02-03 03:00:00|54.15|53.55|54.08|53.48|54.16|53.56|54.08|53.48|7
1738551610000|2025-02-03 03:00:10|54.09|53.49|54.18|53.58|54.18|53.58|54.07|53.47|12
1738551620000|2025-02-03 03:00:20|54.17|53.57|54.28|53.68|54.28|53.68|54.17|53.57|12
1738551630000|2025-02-03 03:00:30|54.32|53.72|54.27|53.67|54.32|53.72|54.16|53.56|14
1738551640000|2025-02-03 03:00:40|54.29|53.69|54.33|53.73|54.34|53.74|54.29|53.69|12
1738551650000|2025-02-03 03:00:50|54.39|53.79|54.39|53.79|54.39|53.79|54.35|53.75|9
1738551660000|2025-02-03 03:01:00|54.44|53.84|54.45|53.85|54.49|53.89|54.4|53.8|13
1738551670000|2025-02-03 03:01:10|54.46|53.86|54.35|53.75|54.47|53.87|54.35|53.75|10
1738551680000|2025-02-03 03:01:20|54.37|53.77|54.4|53.8|54.46|53.86|54.37|53.77|11
1738551690000|2025-02-03 03:01:30|54.41|53.81|54.48|53.88|54.49|53.89|54.39|53.79|11
1738551700000|2025-02-03 03:01:40|54.49|53.89|54.39|53.79|54.49|53.89|54.39|53.79|7
1738551710000|2025-02-03 03:01:50|54.37|53.77|54.38|53.78|54.38|53.78|54.29|53.69|10
1738551720000|2025-02-03 03:02:00|54.39|53.79|54.46|53.86|54.46|53.86|54.39|53.79|11
1738551730000|2025-02-03 03:02:10|54.47|53.87|54.46|53.86|54.47|53.87|54.46|53.86|4
1738551740000|2025-02-03 03:02:20|54.47|53.87|54.47|53.87|54.49|53.89|54.45|53.85|10
1738551750000|2025-02-03 03:02:30|54.48|53.88|54.49|53.89|54.49|53.89|54.48|53.88|2
1738551760000|2025-02-03 03:02:40|54.5|53.9|54.5|53.9|54.52|53.92|54.48|53.88|11
1738551770000|2025-02-03 03:02:50|54.49|53.89|54.46|53.86|54.49|53.89|54.45|53.85|4
1738551780000|2025-02-03 03:03:00|54.45|53.85|54.42|53.82|54.46|53.86|54.42|53.82|7
1738551800000|2025-02-03 03:03:20|54.47|53.87|54.52|53.92|54.52|53.92|54.47|53.87|4
1738551810000|2025-02-03 03:03:30|54.53|53.93|54.6|54|54.6|54|54.53|53.93|8
1738551820000|2025-02-03 03:03:40|54.61|54.01|54.6|54|54.61|54.01|54.59|53.99|5
1738551830000|2025-02-03 03:03:50|54.61|54.01|54.59|53.99|54.66|54.06|54.59|53.99|8
1738551840000|2025-02-03 03:04:00|54.6|54|54.73|54.13|54.73|54.13|54.59|53.99|9
1738551850000|2025-02-03 03:04:10|54.7|54.1|54.73|54.13|54.76|54.16|54.7|54.1|13
1738551860000|2025-02-03 03:04:20|54.74|54.14|54.78|54.18|54.78|54.18|54.74|54.14|8
1738551870000|2025-02-03 03:04:30|54.79|54.19|54.81|54.21|54.81|54.21|54.79|54.19|11
1738551880000|2025-02-03 03:04:40|54.8|54.2|54.88|54.28|54.88|54.28|54.8|54.2|12
1738551890000|2025-02-03 03:04:50|54.89|54.29|54.9|54.3|54.9|54.3|54.88|54.28|4
1738551900000|2025-02-03 03:05:00|54.89|54.29|54.89|54.29|54.91|54.31|54.86|54.26|9
1738551910000|2025-02-03 03:05:10|54.9|54.3|54.99|54.39|54.99|54.39|54.9|54.3|7
1738551920000|2025-02-03 03:05:20|54.96|54.36|54.98|54.38|54.98|54.38|54.96|54.36|5
1738551930000|2025-02-03 03:05:30|54.99|54.39|55|54.4|55|54.4|54.99|54.39|4
1738551940000|2025-02-03 03:05:40|55.01|54.41|54.99|54.39|55.01|54.41|54.98|54.38|5
1738551950000|2025-02-03 03:05:50|55|54.4|55.04|54.44|55.06|54.46|55|54.4|10
1738551960000|2025-02-03 03:06:00|55.01|54.41|55.09|54.49|55.09|54.49|55.01|54.41|9
1738551970000|2025-02-03 03:06:10|55.1|54.5|55.11|54.51|55.15|54.55|55.1|54.5|10
1738551990000|2025-02-03 03:06:30|55.1|54.5|55.06|54.46|55.1|54.5|55.06|54.46|5
1738552000000|2025-02-03 03:06:40|55.07|54.47|55.2|54.6|55.2|54.6|55.07|54.47|11
1738552010000|2025-02-03 03:06:50|55.21|54.61|55.46|54.86|55.47|54.87|55.21|54.61|12
1738552020000|2025-02-03 03:07:00|55.45|54.85|55.45|54.85|55.45|54.85|55.32|54.72|3
1738552040000|2025-02-03 03:07:20|55.47|54.87|55.48|54.88|55.51|54.91|55.46|54.86|8
1738552050000|2025-02-03 03:07:30|55.47|54.87|55.48|54.88|55.5|54.9|55.47|54.87|8
1738552060000|2025-02-03 03:07:40|55.47|54.87|55.52|54.92|55.52|54.92|55.47|54.87|6
1738552070000|2025-02-03 03:07:50|55.47|54.87|55.52|54.92|55.53|54.93|55.47|54.87|10
1738552080000|2025-02-03 03:08:00|55.53|54.93|55.52|54.92|55.53|54.93|55.47|54.87|10
1738552090000|2025-02-03 03:08:10|55.53|54.93|55.53|54.93|55.56|54.96|55.51|54.91|7
1738552100000|2025-02-03 03:08:20|55.54|54.94|55.52|54.92|55.55|54.95|55.52|54.92|7
1738552110000|2025-02-03 03:08:30|55.53|54.93|55.53|54.93|55.54|54.94|55.53|54.93|7
1738552120000|2025-02-03 03:08:40|55.51|54.91|55.46|54.86|55.52|54.92|55.43|54.83|8
1738552130000|2025-02-03 03:08:50|55.45|54.85|55.24|54.64|55.45|54.85|55.24|54.64|14
1738552140000|2025-02-03 03:09:00|55.26|54.66|55.19|54.59|55.26|54.66|55.19|54.59|6
1738552150000|2025-02-03 03:09:10|55.18|54.58|55.08|54.48|55.19|54.59|55.06|54.46|15
1738552160000|2025-02-03 03:09:20|55.03|54.43|55.05|54.45|55.08|54.48|55.01|54.41|9
1738552170000|2025-02-03 03:09:30|55.07|54.47|55.08|54.48|55.08|54.48|55.07|54.47|2
1738552190000|2025-02-03 03:09:50|54.99|54.39|54.98|54.38|55.01|54.41|54.97|54.37|8
1738552200000|2025-02-03 03:10:00|54.99|54.39|55|54.4|55.03|54.43|54.99|54.39|9
1738552210000|2025-02-03 03:10:10|55.01|54.41|54.99|54.39|55.03|54.43|54.97|54.37|15
1738552220000|2025-02-03 03:10:20|55.01|54.41|55.08|54.48|55.08|54.48|55.01|54.41|10
1738552230000|2025-02-03 03:10:30|55.07|54.47|55.07|54.47|55.1|54.5|55|54.4|12
1738552240000|2025-02-03 03:10:40|55.08|54.48|55.07|54.47|55.11|54.51|55.01|54.41|15
1738552250000|2025-02-03 03:10:50|55.1|54.5|55.09|54.49|55.1|54.5|55.07|54.47|8
1738552260000|2025-02-03 03:11:00|55.06|54.46|55.04|54.44|55.09|54.49|55.04|54.44|9
1738552270000|2025-02-03 03:11:10|55.05|54.45|54.96|54.36|55.05|54.45|54.91|54.31|8
1738552280000|2025-02-03 03:11:20|54.97|54.37|55.05|54.45|55.08|54.48|54.97|54.37|14
1738552290000|2025-02-03 03:11:30|55.06|54.46|55.13|54.53|55.21|54.61|55.06|54.46|19
1738552300000|2025-02-03 03:11:40|55.14|54.54|55.25|54.65|55.25|54.65|55.14|54.54|15
1738552310000|2025-02-03 03:11:50|55.23|54.63|55.18|54.58|55.26|54.66|55.18|54.58|11
1738552320000|2025-02-03 03:12:00|55.19|54.59|55.09|54.49|55.19|54.59|55.09|54.49|10
1738552330000|2025-02-03 03:12:10|55.11|54.51|55.03|54.43|55.13|54.53|55.03|54.43|9
1738552340000|2025-02-03 03:12:20|55.04|54.44|55.2|54.6|55.2|54.6|55.04|54.44|13
1738552350000|2025-02-03 03:12:30|55.14|54.54|55.18|54.58|55.22|54.62|55.14|54.54|15
1738552360000|2025-02-03 03:12:40|55.17|54.57|55.14|54.54|55.17|54.57|55.06|54.46|5
1738552370000|2025-02-03 03:12:50|55.16|54.56|55.16|54.56|55.16|54.56|55.16|54.56|1
1738552390000|2025-02-03 03:13:10|55.23|54.63|55.23|54.63|55.23|54.63|55.21|54.61|4
1738552400000|2025-02-03 03:13:20|55.27|54.67|55.34|54.74|55.36|54.76|55.24|54.64|12
1738552410000|2025-02-03 03:13:30|55.35|54.75|55.36|54.76|55.36|54.76|55.3|54.7|12
1738552420000|2025-02-03 03:13:40|55.35|54.75|55.31|54.71|55.36|54.76|55.31|54.71|7
1738552430000|2025-02-03 03:13:50|55.35|54.75|55.29|54.69|55.36|54.76|55.28|54.68|9
1738552440000|2025-02-03 03:14:00|55.3|54.7|55.28|54.68|55.34|54.74|55.28|54.68|13
1738552450000|2025-02-03 03:14:10|55.27|54.67|55.29|54.69|55.29|54.69|55.27|54.67|3
1738552460000|2025-02-03 03:14:20|55.28|54.68|55.29|54.69|55.3|54.7|55.27|54.67|6
1738552470000|2025-02-03 03:14:30|55.3|54.7|55.34|54.74|55.34|54.74|55.29|54.69|11
1738552480000|2025-02-03 03:14:40|55.36|54.76|55.37|54.77|55.37|54.77|55.34|54.74|11
1738552490000|2025-02-03 03:14:50|55.35|54.75|55.37|54.77|55.37|54.77|55.31|54.71|13
1738552500000|2025-02-03 03:15:00|55.34|54.74|55.36|54.76|55.37|54.77|55.3|54.7|17
1738552510000|2025-02-03 03:15:10|55.34|54.74|55.42|54.82|55.42|54.82|55.34|54.74|19
1738552520000|2025-02-03 03:15:20|55.43|54.83|55.39|54.79|55.44|54.84|55.37|54.77|9
1738552530000|2025-02-03 03:15:30|55.37|54.77|55.38|54.78|55.4|54.8|55.37|54.77|14
1738552540000|2025-02-03 03:15:40|55.39|54.79|55.45|54.85|55.45|54.85|55.33|54.73|15
1738552550000|2025-02-03 03:15:50|55.46|54.86|55.54|54.94|55.58|54.98|55.46|54.86|13
1738552560000|2025-02-03 03:16:00|55.55|54.95|55.56|54.96|55.56|54.96|55.55|54.95|2
1738552580000|2025-02-03 03:16:20|55.51|54.91|55.47|54.87|55.51|54.91|55.47|54.87|5
1738552590000|2025-02-03 03:16:30|55.46|54.86|55.69|55.09|55.72|55.12|55.46|54.86|25
1738552600000|2025-02-03 03:16:40|55.68|55.08|55.65|55.05|55.71|55.11|55.62|55.02|16
1738552610000|2025-02-03 03:16:50|55.6|55|55.77|55.17|55.78|55.18|55.6|55|16
1738552620000|2025-02-03 03:17:00|55.69|55.09|55.74|55.14|55.74|55.14|55.69|55.09|3
1738552630000|2025-02-03 03:17:10|55.71|55.11|55.8|55.2|55.81|55.21|55.69|55.09|15
1738552640000|2025-02-03 03:17:20|55.86|55.26|55.9|55.3|56.04|55.44|55.82|55.22|15
1738552650000|2025-02-03 03:17:30|55.99|55.39|56.01|55.41|56.01|55.41|55.99|55.39|3
1738552660000|2025-02-03 03:17:40|56|55.4|55.79|55.19|56|55.4|55.79|55.19|10
1738552670000|2025-02-03 03:17:50|55.8|55.2|55.84|55.24|55.84|55.24|55.79|55.19|5
1738552680000|2025-02-03 03:18:00|55.83|55.23|55.97|55.37|56.01|55.41|55.83|55.23|19
1738552690000|2025-02-03 03:18:10|55.98|55.38|55.93|55.33|55.98|55.38|55.92|55.32|18
1738552700000|2025-02-03 03:18:20|55.94|55.34|55.97|55.37|56.04|55.44|55.94|55.34|18
1738552710000|2025-02-03 03:18:30|55.98|55.38|56.01|55.41|56.01|55.41|55.98|55.38|5
1738552720000|2025-02-03 03:18:40|56.02|55.42|56.02|55.42|56.05|55.45|56.02|55.42|7
1738552730000|2025-02-03 03:18:50|56.03|55.43|56.05|55.45|56.05|55.45|56.03|55.43|3
1738552740000|2025-02-03 03:19:00|56.01|55.41|56.04|55.44|56.05|55.45|56.01|55.41|8
1738552750000|2025-02-03 03:19:10|56.05|55.45|56.1|55.5|56.12|55.52|56.05|55.45|9
1738552770000|2025-02-03 03:19:30|56.04|55.44|55.98|55.38|56.05|55.45|55.98|55.38|6
1738552780000|2025-02-03 03:19:40|55.99|55.39|56|55.4|56.01|55.41|55.99|55.39|6
1738552790000|2025-02-03 03:19:50|56.01|55.41|55.99|55.39|56.01|55.41|55.99|55.39|6
1738552800000|2025-02-03 03:20:00|55.98|55.38|56.02|55.42|56.02|55.42|55.96|55.36|12
1738552810000|2025-02-03 03:20:10|56.03|55.43|56.04|55.44|56.1|55.5|56.02|55.42|17
1738552820000|2025-02-03 03:20:20|56.06|55.46|56.09|55.49|56.11|55.51|56.06|55.46|11
1738552830000|2025-02-03 03:20:30|56.1|55.5|56.15|55.55|56.19|55.59|56.1|55.5|13
1738552840000|2025-02-03 03:20:40|56.13|55.53|56.12|55.52|56.21|55.61|56.09|55.49|15
1738552850000|2025-02-03 03:20:50|56.13|55.53|56.18|55.58|56.19|55.59|56.13|55.53|11
1738552860000|2025-02-03 03:21:00|56.17|55.57|56.21|55.61|56.23|55.63|56.17|55.57|10
1738552870000|2025-02-03 03:21:10|56.2|55.6|56.22|55.62|56.23|55.63|56.2|55.6|8
1738552880000|2025-02-03 03:21:20|56.21|55.61|56.18|55.58|56.23|55.63|56.18|55.58|11
1738552890000|2025-02-03 03:21:30|56.19|55.59|56.2|55.6|56.2|55.6|56.17|55.57|6
1738552900000|2025-02-03 03:21:40|56.17|55.57|56.25|55.65|56.25|55.65|56.17|55.57|12
1738552910000|2025-02-03 03:21:50|56.2|55.6|56.25|55.65|56.26|55.66|56.2|55.6|10
1738552920000|2025-02-03 03:22:00|56.19|55.59|56.15|55.55|56.19|55.59|56.15|55.55|15
1738552930000|2025-02-03 03:22:10|56.19|55.59|56.04|55.44|56.21|55.61|56.04|55.44|17
1738552940000|2025-02-03 03:22:20|56.03|55.43|56.11|55.51|56.22|55.62|56.03|55.43|14
1738552950000|2025-02-03 03:22:30|56.14|55.54|56.21|55.61|56.21|55.61|56.13|55.53|8
1738552970000|2025-02-03 03:22:50|56.04|55.44|55.93|55.33|56.04|55.44|55.93|55.33|11
1738552980000|2025-02-03 03:23:00|55.92|55.32|56.12|55.52|56.13|55.53|55.92|55.32|19
1738552990000|2025-02-03 03:23:10|56.1|55.5|56.02|55.42|56.12|55.52|56.02|55.42|18
1738553000000|2025-02-03 03:23:20|56.01|55.41|56.01|55.41|56.01|55.41|55.94|55.34|11
1738553010000|2025-02-03 03:23:30|56.02|55.42|55.94|55.34|56.02|55.42|55.94|55.34|8
1738553020000|2025-02-03 03:23:40|55.93|55.33|55.95|55.35|55.95|55.35|55.92|55.32|12
1738553030000|2025-02-03 03:23:50|55.94|55.34|55.94|55.34|55.97|55.37|55.92|55.32|14
1738553040000|2025-02-03 03:24:00|55.95|55.35|56.08|55.48|56.11|55.51|55.95|55.35|17
1738553050000|2025-02-03 03:24:10|56|55.4|56.02|55.42|56.04|55.44|56|55.4|5
1738553060000|2025-02-03 03:24:20|56.01|55.41|56|55.4|56.06|55.46|55.98|55.38|15
1738553070000|2025-02-03 03:24:30|55.98|55.38|55.92|55.32|55.99|55.39|55.92|55.32|10
1738553080000|2025-02-03 03:24:40|55.91|55.31|56.02|55.42|56.09|55.49|55.91|55.31|12
1738553090000|2025-02-03 03:24:50|56.03|55.43|56.04|55.44|56.08|55.48|56.03|55.43|8
1738553100000|2025-02-03 03:25:00|56.03|55.43|55.98|55.38|56.04|55.44|55.98|55.38|12
1738553110000|2025-02-03 03:25:10|55.96|55.36|55.96|55.36|55.96|55.36|55.92|55.32|11
1738553120000|2025-02-03 03:25:20|55.93|55.33|56.04|55.44|56.04|55.44|55.93|55.33|20
1738553130000|2025-02-03 03:25:30|56.03|55.43|56.03|55.43|56.04|55.44|56.02|55.42|11
1738553140000|2025-02-03 03:25:40|56.02|55.42|56.02|55.42|56.03|55.43|56.02|55.42|3
1738553160000|2025-02-03 03:26:00|56.01|55.41|55.98|55.38|56.02|55.42|55.96|55.36|7
1738553170000|2025-02-03 03:26:10|55.95|55.35|55.83|55.23|55.95|55.35|55.83|55.23|16
1738553180000|2025-02-03 03:26:20|55.82|55.22|55.76|55.16|55.82|55.22|55.75|55.15|8
1738553190000|2025-02-03 03:26:30|55.71|55.11|55.73|55.13|55.74|55.14|55.71|55.11|9
1738553200000|2025-02-03 03:26:40|55.74|55.14|55.69|55.09|55.78|55.18|55.69|55.09|12
1738553210000|2025-02-03 03:26:50|55.68|55.08|55.62|55.02|55.68|55.08|55.61|55.01|9
1738553220000|2025-02-03 03:27:00|55.63|55.03|55.62|55.02|55.65|55.05|55.61|55.01|15
1738553230000|2025-02-03 03:27:10|55.64|55.04|55.58|54.98|55.66|55.06|55.58|54.98|16
1738553240000|2025-02-03 03:27:20|55.57|54.97|55.57|54.97|55.6|55|55.56|54.96|11
1738553250000|2025-02-03 03:27:30|55.58|54.98|55.59|54.99|55.59|54.99|55.57|54.97|5
1738553260000|2025-02-03 03:27:40|55.6|55|55.62|55.02|55.62|55.02|55.59|54.99|5
1738553270000|2025-02-03 03:27:50|55.61|55.01|55.61|55.01|55.63|55.03|55.6|55|7
1738553280000|2025-02-03 03:28:00|55.62|55.02|55.58|54.98|55.62|55.02|55.55|54.95|11
1738553290000|2025-02-03 03:28:10|55.59|54.99|55.59|54.99|55.61|55.01|55.59|54.99|4
1738553300000|2025-02-03 03:28:20|55.56|54.96|55.54|54.94|55.56|54.96|55.53|54.93|5
1738553310000|2025-02-03 03:28:30|55.53|54.93|55.51|54.91|55.53|54.93|55.5|54.9|9
1738553320000|2025-02-03 03:28:40|55.5|54.9|55.57|54.97|55.57|54.97|55.5|54.9|10
1738553330000|2025-02-03 03:28:50|55.56|54.96|55.59|54.99|55.59|54.99|55.52|54.92|16
1738553340000|2025-02-03 03:29:00|55.6|55|55.57|54.97|55.6|55|55.55|54.95|4
1738553360000|2025-02-03 03:29:20|55.53|54.93|55.53|54.93|55.53|54.93|55.5|54.9|9
1738553370000|2025-02-03 03:29:30|55.5|54.9|55.51|54.91|55.53|54.93|55.5|54.9|5
1738553380000|2025-02-03 03:29:40|55.52|54.92|55.52|54.92|55.53|54.93|55.52|54.92|5
1738553390000|2025-02-03 03:29:50|55.49|54.89|55.52|54.92|55.52|54.92|55.49|54.89|8
1738553400000|2025-02-03 03:30:00|55.51|54.91|55.44|54.84|55.52|54.92|55.44|54.84|10
1738553410000|2025-02-03 03:30:10|55.43|54.83|55.43|54.83|55.45|54.85|55.39|54.79|14
1738553420000|2025-02-03 03:30:20|55.42|54.82|55.41|54.81|55.42|54.82|55.38|54.78|10
1738553430000|2025-02-03 03:30:30|55.39|54.79|55.34|54.74|55.42|54.82|55.34|54.74|10
1738553440000|2025-02-03 03:30:40|55.35|54.75|55.3|54.7|55.35|54.75|55.3|54.7|11
1738553450000|2025-02-03 03:30:50|55.31|54.71|55.33|54.73|55.34|54.74|55.31|54.71|10
1738553460000|2025-02-03 03:31:00|55.34|54.74|55.35|54.75|55.38|54.78|55.31|54.71|18
1738553470000|2025-02-03 03:31:10|55.36|54.76|55.37|54.77|55.37|54.77|55.34|54.74|11
1738553480000|2025-02-03 03:31:20|55.36|54.76|55.36|54.76|55.37|54.77|55.35|54.75|6
1738553490000|2025-02-03 03:31:30|55.35|54.75|55.36|54.76|55.36|54.76|55.29|54.69|15
1738553500000|2025-02-03 03:31:40|55.34|54.74|55.35|54.75|55.37|54.77|55.33|54.73|9
1738553510000|2025-02-03 03:31:50|55.34|54.74|55.3|54.7|55.35|54.75|55.28|54.68|10
1738553520000|2025-02-03 03:32:00|55.31|54.71|55.33|54.73|55.35|54.75|55.3|54.7|16
1738553530000|2025-02-03 03:32:10|55.34|54.74|55.3|54.7|55.34|54.74|55.29|54.69|9
1738553540000|2025-02-03 03:32:20|55.29|54.69|55.29|54.69|55.29|54.69|55.26|54.66|11
1738553550000|2025-02-03 03:32:30|55.27|54.67|55.26|54.66|55.28|54.68|55.25|54.65|6
1738553560000|2025-02-03 03:32:40|55.27|54.67|55.2|54.6|55.27|54.67|55.2|54.6|7
1738553570000|2025-02-03 03:32:50|55.19|54.59|55.25|54.65|55.29|54.69|55.17|54.57|19
1738553580000|2025-02-03 03:33:00|55.26|54.66|55.29|54.69|55.31|54.71|55.26|54.66|18
1738553590000|2025-02-03 03:33:10|55.27|54.67|55.21|54.61|55.28|54.68|55.21|54.61|12
1738553600000|2025-02-03 03:33:20|55.22|54.62|55.16|54.56|55.22|54.62|55.15|54.55|16
1738553610000|2025-02-03 03:33:30|55.15|54.55|55.15|54.55|55.15|54.55|55.14|54.54|7
1738553620000|2025-02-03 03:33:40|55.16|54.56|55.19|54.59|55.19|54.59|55.16|54.56|6
1738553630000|2025-02-03 03:33:50|55.18|54.58|55.24|54.64|55.24|54.64|55.18|54.58|14
1738553640000|2025-02-03 03:34:00|55.25|54.65|55.31|54.71|55.37|54.77|55.25|54.65|13
1738553650000|2025-02-03 03:34:10|55.32|54.72|55.32|54.72|55.39|54.79|55.32|54.72|15
1738553660000|2025-02-03 03:34:20|55.31|54.71|55.25|54.65|55.31|54.71|55.25|54.65|8
1738553670000|2025-02-03 03:34:30|55.24|54.64|55.27|54.67|55.29|54.69|55.24|54.64|6
1738553680000|2025-02-03 03:34:40|55.28|54.68|55.21|54.61|55.29|54.69|55.21|54.61|8
1738553690000|2025-02-03 03:34:50|55.2|54.6|55.2|54.6|55.2|54.6|55.2|54.6|1
1738553710000|2025-02-03 03:35:10|55.21|54.61|55.15|54.55|55.21|54.61|55.14|54.54|5
1738553720000|2025-02-03 03:35:20|55.16|54.56|55.12|54.52|55.16|54.56|55.12|54.52|6
1738553730000|2025-02-03 03:35:30|55.13|54.53|55.19|54.59|55.19|54.59|55.13|54.53|6
1738553740000|2025-02-03 03:35:40|55.18|54.58|55.17|54.57|55.19|54.59|55.14|54.54|15
1738553750000|2025-02-03 03:35:50|55.18|54.58|55.14|54.54|55.18|54.58|55.14|54.54|7
1738553760000|2025-02-03 03:36:00|55.13|54.53|55.13|54.53|55.15|54.55|55.13|54.53|5
1738553770000|2025-02-03 03:36:10|55.12|54.52|55.01|54.41|55.12|54.52|55.01|54.41|15
1738553780000|2025-02-03 03:36:20|55.03|54.43|55|54.4|55.03|54.43|55|54.4|8
1738553790000|2025-02-03 03:36:30|55.02|54.42|55|54.4|55.02|54.42|55|54.4|2
1738553800000|2025-02-03 03:36:40|54.99|54.39|55.02|54.42|55.03|54.43|54.99|54.39|7
1738553810000|2025-02-03 03:36:50|55.03|54.43|55.03|54.43|55.03|54.43|55.02|54.42|3
1738553820000|2025-02-03 03:37:00|55.02|54.42|55.01|54.41|55.02|54.42|55|54.4|4
1738553830000|2025-02-03 03:37:10|55|54.4|54.99|54.39|55.01|54.41|54.98|54.38|7
1738553840000|2025-02-03 03:37:20|54.98|54.38|55.08|54.48|55.09|54.49|54.97|54.37|15
1738553850000|2025-02-03 03:37:30|55.09|54.49|55.08|54.48|55.1|54.5|55.08|54.48|7
1738553860000|2025-02-03 03:37:40|55.09|54.49|55.09|54.49|55.09|54.49|55.08|54.48|3
1738553870000|2025-02-03 03:37:50|55.12|54.52|55.17|54.57|55.17|54.57|55.12|54.52|7
1738553880000|2025-02-03 03:38:00|55.16|54.56|55.14|54.54|55.19|54.59|55.13|54.53|12
1738553900000|2025-02-03 03:38:20|55.19|54.59|55.2|54.6|55.2|54.6|55.14|54.54|12
1738553910000|2025-02-03 03:38:30|55.15|54.55|55.19|54.59|55.2|54.6|55.14|54.54|17
1738553920000|2025-02-03 03:38:40|55.22|54.62|55.22|54.62|55.28|54.68|55.21|54.61|15
1738553930000|2025-02-03 03:38:50|55.21|54.61|55.21|54.61|55.23|54.63|55.21|54.61|7
1738553940000|2025-02-03 03:39:00|55.2|54.6|55.27|54.67|55.28|54.68|55.2|54.6|10
1738553950000|2025-02-03 03:39:10|55.26|54.66|55.17|54.57|55.26|54.66|55.15|54.55|13
1738553960000|2025-02-03 03:39:20|55.15|54.55|55.15|54.55|55.18|54.58|55.15|54.55|6
1738553970000|2025-02-03 03:39:30|55.14|54.54|55.11|54.51|55.15|54.55|55.11|54.51|12
1738553980000|2025-02-03 03:39:40|55.1|54.5|55.09|54.49|55.1|54.5|55.07|54.47|5
1738553990000|2025-02-03 03:39:50|55.07|54.47|55.1|54.5|55.1|54.5|55.05|54.45|10
1738554000000|2025-02-03 03:40:00|55.12|54.52|55.17|54.57|55.18|54.58|55.12|54.52|15
1738554010000|2025-02-03 03:40:10|55.18|54.58|55.25|54.65|55.25|54.65|55.18|54.58|7
1738554020000|2025-02-03 03:40:20|55.26|54.66|55.28|54.68|55.28|54.68|55.24|54.64|12
1738554030000|2025-02-03 03:40:30|55.26|54.66|55.22|54.62|55.27|54.67|55.22|54.62|11
1738554040000|2025-02-03 03:40:40|55.21|54.61|55.24|54.64|55.24|54.64|55.16|54.56|10
1738554050000|2025-02-03 03:40:50|55.25|54.65|55.28|54.68|55.29|54.69|55.24|54.64|11
1738554060000|2025-02-03 03:41:00|55.29|54.69|55.26|54.66|55.29|54.69|55.24|54.64|8
1738554070000|2025-02-03 03:41:10|55.27|54.67|55.28|54.68|55.28|54.68|55.27|54.67|2
1738554080000|2025-02-03 03:41:20|55.29|54.69|55.29|54.69|55.29|54.69|55.28|54.68|3
1738554100000|2025-02-03 03:41:40|55.22|54.62|55.19|54.59|55.22|54.62|55.19|54.59|4
1738554110000|2025-02-03 03:41:50|55.18|54.58|55.16|54.56|55.19|54.59|55.15|54.55|8
1738554120000|2025-02-03 03:42:00|55.17|54.57|55.21|54.61|55.27|54.67|55.17|54.57|8
1738554130000|2025-02-03 03:42:10|55.2|54.6|55.21|54.61|55.21|54.61|55.2|54.6|2
1738554140000|2025-02-03 03:42:20|55.2|54.6|55.26|54.66|55.26|54.66|55.2|54.6|9
1738554150000|2025-02-03 03:42:30|55.27|54.67|55.28|54.68|55.28|54.68|55.26|54.66|8
1738554160000|2025-02-03 03:42:40|55.26|54.66|55.21|54.61|55.26|54.66|55.21|54.61|10
1738554170000|2025-02-03 03:42:50|55.2|54.6|55.18|54.58|55.21|54.61|55.18|54.58|5
1738554180000|2025-02-03 03:43:00|55.21|54.61|55.19|54.59|55.23|54.63|55.19|54.59|6
1738554190000|2025-02-03 03:43:10|55.18|54.58|55.14|54.54|55.23|54.63|55.14|54.54|13
1738554200000|2025-02-03 03:43:20|55.13|54.53|55.04|54.44|55.13|54.53|55.04|54.44|10
1738554210000|2025-02-03 03:43:30|55.03|54.43|55.06|54.46|55.09|54.49|55.01|54.41|8
1738554220000|2025-02-03 03:43:40|55.07|54.47|55.12|54.52|55.12|54.52|55.03|54.43|13
1738554230000|2025-02-03 03:43:50|55.13|54.53|55.18|54.58|55.19|54.59|55.12|54.52|12
1738554240000|2025-02-03 03:44:00|55.16|54.56|55.15|54.55|55.18|54.58|55.13|54.53|12
1738554250000|2025-02-03 03:44:10|55.14|54.54|55.12|54.52|55.14|54.54|55.12|54.52|4
1738554260000|2025-02-03 03:44:20|55.13|54.53|55.21|54.61|55.21|54.61|55.13|54.53|7
1738554270000|2025-02-03 03:44:30|55.19|54.59|55.2|54.6|55.22|54.62|55.19|54.59|6
1738554280000|2025-02-03 03:44:40|55.18|54.58|55.17|54.57|55.21|54.61|55.15|54.55|13
1738554290000|2025-02-03 03:44:50|55.21|54.61|55.28|54.68|55.3|54.7|55.21|54.61|12
1738554300000|2025-02-03 03:45:00|55.26|54.66|55.26|54.66|55.26|54.66|55.23|54.63|3
1738554310000|2025-02-03 03:45:10|55.25|54.65|55.28|54.68|55.28|54.68|55.23|54.63|8
1738554320000|2025-02-03 03:45:20|55.29|54.69|55.22|54.62|55.29|54.69|55.22|54.62|8
1738554330000|2025-02-03 03:45:30|55.23|54.63|55.26|54.66|55.3|54.7|55.23|54.63|17
1738554340000|2025-02-03 03:45:40|55.27|54.67|55.28|54.68|55.28|54.68|55.22|54.62|11
1738554350000|2025-02-03 03:45:50|55.26|54.66|55.35|54.75|55.38|54.78|55.26|54.66|16
1738554360000|2025-02-03 03:46:00|55.36|54.76|55.43|54.83|55.47|54.87|55.36|54.76|19
1738554370000|2025-02-03 03:46:10|55.42|54.82|55.41|54.81|55.42|54.82|55.41|54.81|2
1738554390000|2025-02-03 03:46:30|55.42|54.82|55.44|54.84|55.44|54.84|55.41|54.81|6
1738554400000|2025-02-03 03:46:40|55.45|54.85|55.41|54.81|55.46|54.86|55.41|54.81|10
1738554410000|2025-02-03 03:46:50|55.42|54.82|55.39|54.79|55.43|54.83|55.32|54.72|17
1738554420000|2025-02-03 03:47:00|55.38|54.78|55.42|54.82|55.43|54.83|55.38|54.78|7
1738554430000|2025-02-03 03:47:10|55.41|54.81|55.5|54.9|55.5|54.9|55.41|54.81|10
1738554440000|2025-02-03 03:47:20|55.49|54.89|55.41|54.81|55.49|54.89|55.41|54.81|8
1738554450000|2025-02-03 03:47:30|55.38|54.78|55.35|54.75|55.38|54.78|55.34|54.74|6
1738554460000|2025-02-03 03:47:40|55.36|54.76|55.4|54.8|55.4|54.8|55.35|54.75|18
1738554470000|2025-02-03 03:47:50|55.42|54.82|55.42|54.82|55.44|54.84|55.41|54.81|9
1738554480000|2025-02-03 03:48:00|55.43|54.83|55.47|54.87|55.47|54.87|55.41|54.81|18
1738554490000|2025-02-03 03:48:10|55.48|54.88|55.5|54.9|55.52|54.92|55.44|54.84|20
1738554500000|2025-02-03 03:48:20|55.51|54.91|55.41|54.81|55.51|54.91|55.41|54.81|12
1738554510000|2025-02-03 03:48:30|55.4|54.8|55.4|54.8|55.46|54.86|55.4|54.8|12
1738554520000|2025-02-03 03:48:40|55.41|54.81|55.41|54.81|55.41|54.81|55.41|54.81|1
1738554530000|2025-02-03 03:48:50|55.42|54.82|55.47|54.87|55.47|54.87|55.4|54.8|13
1738554540000|2025-02-03 03:49:00|55.5|54.9|55.6|55|55.6|55|55.5|54.9|10
1738554550000|2025-02-03 03:49:10|55.61|55.01|55.62|55.02|55.62|55.02|55.57|54.97|6
1738554560000|2025-02-03 03:49:20|55.59|54.99|55.64|55.04|55.64|55.04|55.59|54.99|9
1738554580000|2025-02-03 03:49:40|55.51|54.91|55.64|55.04|55.66|55.06|55.51|54.91|9
1738554590000|2025-02-03 03:49:50|55.65|55.05|55.7|55.1|55.7|55.1|55.62|55.02|12
1738554600000|2025-02-03 03:50:00|55.71|55.11|55.66|55.06|55.73|55.13|55.64|55.04|14
1738554610000|2025-02-03 03:50:10|55.63|55.03|55.65|55.05|55.7|55.1|55.62|55.02|11
1738554620000|2025-02-03 03:50:20|55.71|55.11|55.61|55.01|55.72|55.12|55.61|55.01|12
1738554630000|2025-02-03 03:50:30|55.58|54.98|55.53|54.93|55.58|54.98|55.53|54.93|4
1738554640000|2025-02-03 03:50:40|55.52|54.92|55.66|55.06|55.66|55.06|55.5|54.9|16
1738554650000|2025-02-03 03:50:50|55.68|55.08|55.74|55.14|55.74|55.14|55.65|55.05|16
1738554660000|2025-02-03 03:51:00|55.73|55.13|55.73|55.13|55.74|55.14|55.69|55.09|11
1738554670000|2025-02-03 03:51:10|55.74|55.14|55.81|55.21|55.81|55.21|55.74|55.14|7
1738554680000|2025-02-03 03:51:20|55.82|55.22|55.83|55.23|55.85|55.25|55.82|55.22|9
1738554690000|2025-02-03 03:51:30|55.84|55.24|55.78|55.18|55.84|55.24|55.77|55.17|14
1738554700000|2025-02-03 03:51:40|55.76|55.16|55.76|55.16|55.83|55.23|55.74|55.14|12
1738554710000|2025-02-03 03:51:50|55.8|55.2|55.9|55.3|55.9|55.3|55.8|55.2|7
1738554720000|2025-02-03 03:52:00|55.91|55.31|55.9|55.3|55.92|55.32|55.86|55.26|12
1738554730000|2025-02-03 03:52:10|55.92|55.32|55.93|55.33|55.93|55.33|55.92|55.32|6
1738554740000|2025-02-03 03:52:20|55.92|55.32|55.99|55.39|56|55.4|55.92|55.32|7
1738554750000|2025-02-03 03:52:30|55.98|55.38|55.92|55.32|55.98|55.38|55.92|55.32|11
1738554760000|2025-02-03 03:52:40|55.94|55.34|55.96|55.36|55.96|55.36|55.93|55.33|4
1738554780000|2025-02-03 03:53:00|56.01|55.41|55.98|55.38|56.01|55.41|55.98|55.38|6
1738554790000|2025-02-03 03:53:10|55.95|55.35|55.86|55.26|55.95|55.35|55.86|55.26|12
1738554800000|2025-02-03 03:53:20|55.88|55.28|55.83|55.23|55.88|55.28|55.83|55.23|4
1738554810000|2025-02-03 03:53:30|55.82|55.22|55.8|55.2|55.82|55.22|55.8|55.2|3
1738554820000|2025-02-03 03:53:40|55.81|55.21|55.81|55.21|55.81|55.21|55.8|55.2|3
1738554830000|2025-02-03 03:53:50|55.8|55.2|55.83|55.23|55.84|55.24|55.8|55.2|8
1738554840000|2025-02-03 03:54:00|55.84|55.24|55.84|55.24|55.86|55.26|55.84|55.24|4
1738554850000|2025-02-03 03:54:10|55.83|55.23|55.79|55.19|55.83|55.23|55.78|55.18|7
1738554860000|2025-02-03 03:54:20|55.82|55.22|55.76|55.16|55.82|55.22|55.76|55.16|6
1738554870000|2025-02-03 03:54:30|55.75|55.15|55.69|55.09|55.77|55.17|55.69|55.09|12
1738554880000|2025-02-03 03:54:40|55.67|55.07|55.64|55.04|55.68|55.08|55.61|55.01|8
1738554890000|2025-02-03 03:54:50|55.63|55.03|55.64|55.04|55.64|55.04|55.63|55.03|4
1738554900000|2025-02-03 03:55:00|55.63|55.03|55.6|55|55.64|55.04|55.58|54.98|11
1738554910000|2025-02-03 03:55:10|55.59|54.99|55.53|54.93|55.59|54.99|55.52|54.92|6
1738554920000|2025-02-03 03:55:20|55.48|54.88|55.45|54.85|55.48|54.88|55.44|54.84|5
1738554930000|2025-02-03 03:55:30|55.44|54.84|55.38|54.78|55.44|54.84|55.38|54.78|10
1738554940000|2025-02-03 03:55:40|55.39|54.79|55.37|54.77|55.41|54.81|55.37|54.77|9
1738554950000|2025-02-03 03:55:50|55.35|54.75|55.35|54.75|55.35|54.75|55.33|54.73|4
1738554970000|2025-02-03 03:56:10|55.34|54.74|55.33|54.73|55.35|54.75|55.33|54.73|4
1738554980000|2025-02-03 03:56:20|55.32|54.72|55.33|54.73|55.33|54.73|55.32|54.72|2
1738554990000|2025-02-03 03:56:30|55.34|54.74|55.42|54.82|55.43|54.83|55.34|54.74|8
1738555000000|2025-02-03 03:56:40|55.37|54.77|55.33|54.73|55.41|54.81|55.33|54.73|11
1738555010000|2025-02-03 03:56:50|55.35|54.75|55.3|54.7|55.35|54.75|55.3|54.7|4
1738555020000|2025-02-03 03:57:00|55.31|54.71|55.31|54.71|55.4|54.8|55.29|54.69|11
1738555030000|2025-02-03 03:57:10|55.32|54.72|55.32|54.72|55.32|54.72|55.3|54.7|4
1738555040000|2025-02-03 03:57:20|55.31|54.71|55.3|54.7|55.31|54.71|55.29|54.69|4
1738555050000|2025-02-03 03:57:30|55.31|54.71|55.33|54.73|55.35|54.75|55.3|54.7|10
1738555060000|2025-02-03 03:57:40|55.31|54.71|55.29|54.69|55.33|54.73|55.28|54.68|9
1738555070000|2025-02-03 03:57:50|55.28|54.68|55.26|54.66|55.28|54.68|55.26|54.66|3
1738555080000|2025-02-03 03:58:00|55.25|54.65|55.25|54.65|55.26|54.66|55.24|54.64|9
1738555090000|2025-02-03 03:58:10|55.23|54.63|55.19|54.59|55.24|54.64|55.19|54.59|6
1738555100000|2025-02-03 03:58:20|55.18|54.58|55.14|54.54|55.18|54.58|55.14|54.54|8
1738555110000|2025-02-03 03:58:30|55.15|54.55|55.14|54.54|55.15|54.55|55.14|54.54|2
1738555120000|2025-02-03 03:58:40|55.13|54.53|55.12|54.52|55.13|54.53|55.12|54.52|4
1738555130000|2025-02-03 03:58:50|55.09|54.49|55.06|54.46|55.1|54.5|55.06|54.46|5
1738555140000|2025-02-03 03:59:00|55.05|54.45|55|54.4|55.05|54.45|55|54.4|6
1738555150000|2025-02-03 03:59:10|55.01|54.41|55.02|54.42|55.03|54.43|55.01|54.41|6
1738555170000|2025-02-03 03:59:30|55.03|54.43|55.05|54.45|55.05|54.45|55.03|54.43|3
1738555180000|2025-02-03 03:59:40|55.07|54.47|55.04|54.44|55.1|54.5|55.04|54.44|10
1738555190000|2025-02-03 03:59:50|55.05|54.45|55.1|54.5|55.1|54.5|55.04|54.44|10
1738555200000|2025-02-03 04:00:00|55.11|54.51|55.07|54.47|55.11|54.51|55.07|54.47|3
1738555210000|2025-02-03 04:00:10|55.05|54.45|55.05|54.45|55.05|54.45|55.03|54.43|7
1738555220000|2025-02-03 04:00:20|55.04|54.44|55.05|54.45|55.07|54.47|55.03|54.43|9
1738555230000|2025-02-03 04:00:30|55.04|54.44|55.02|54.42|55.05|54.45|55.02|54.42|7
1738555240000|2025-02-03 04:00:40|55.03|54.43|55.08|54.48|55.08|54.48|55.03|54.43|8
1738555250000|2025-02-03 04:00:50|55.06|54.46|55.06|54.46|55.1|54.5|55.06|54.46|8
1738555260000|2025-02-03 04:01:00|55.05|54.45|55.04|54.44|55.06|54.46|55.03|54.43|6
1738555270000|2025-02-03 04:01:10|55.06|54.46|55.13|54.53|55.13|54.53|55.06|54.46|7
1738555280000|2025-02-03 04:01:20|55.14|54.54|55.2|54.6|55.2|54.6|55.12|54.52|6
1738555290000|2025-02-03 04:01:30|55.22|54.62|55.23|54.63|55.23|54.63|55.13|54.53|6
1738555300000|2025-02-03 04:01:40|55.24|54.64|55.27|54.67|55.27|54.67|55.22|54.62|7
1738555310000|2025-02-03 04:01:50|55.28|54.68|55.34|54.74|55.34|54.74|55.28|54.68|6
1738555320000|2025-02-03 04:02:00|55.37|54.77|55.4|54.8|55.41|54.81|55.34|54.74|16
1738555330000|2025-02-03 04:02:10|55.41|54.81|55.38|54.78|55.41|54.81|55.36|54.76|8
1738555340000|2025-02-03 04:02:20|55.41|54.81|55.53|54.93|55.53|54.93|55.41|54.81|9
1738555350000|2025-02-03 04:02:30|55.54|54.94|55.54|54.94|55.54|54.94|55.54|54.94|1
1738555360000|2025-02-03 04:02:40|55.55|54.95|55.59|54.99|55.6|55|55.55|54.95|9
1738555370000|2025-02-03 04:02:50|55.6|55|55.59|54.99|55.6|55|55.59|54.99|2
1738555380000|2025-02-03 04:03:00|55.6|55|55.6|55|55.61|55.01|55.55|54.95|11
1738555390000|2025-02-03 04:03:10|55.59|54.99|55.7|55.1|55.7|55.1|55.59|54.99|10
1738555400000|2025-02-03 04:03:20|55.71|55.11|55.77|55.17|55.78|55.18|55.71|55.11|12
1738555410000|2025-02-03 04:03:30|55.78|55.18|55.91|55.31|55.91|55.31|55.78|55.18|12
1738555420000|2025-02-03 04:03:40|55.9|55.3|55.92|55.32|55.92|55.32|55.9|55.3|3
1738555430000|2025-02-03 04:03:50|55.91|55.31|55.99|55.39|55.99|55.39|55.91|55.31|11
1738555440000|2025-02-03 04:04:00|56.01|55.41|55.99|55.39|56.01|55.41|55.91|55.31|9
1738555450000|2025-02-03 04:04:10|55.97|55.37|55.94|55.34|55.97|55.37|55.93|55.33|4
1738555460000|2025-02-03 04:04:20|55.93|55.33|55.93|55.33|55.93|55.33|55.93|55.33|1
1738555470000|2025-02-03 04:04:30|55.94|55.34|55.89|55.29|55.94|55.34|55.88|55.28|11
1738555480000|2025-02-03 04:04:40|55.9|55.3|55.91|55.31|55.91|55.31|55.89|55.29|4
1738555490000|2025-02-03 04:04:50|55.9|55.3|55.85|55.25|55.91|55.31|55.85|55.25|6
1738555500000|2025-02-03 04:05:00|55.83|55.23|55.81|55.21|55.87|55.27|55.81|55.21|11
1738555510000|2025-02-03 04:05:10|55.8|55.2|55.72|55.12|55.8|55.2|55.72|55.12|7
1738555520000|2025-02-03 04:05:20|55.71|55.11|55.66|55.06|55.71|55.11|55.65|55.05|8
1738555530000|2025-02-03 04:05:30|55.67|55.07|55.58|54.98|55.69|55.09|55.58|54.98|12
1738555540000|2025-02-03 04:05:40|55.57|54.97|55.54|54.94|55.57|54.97|55.53|54.93|6
1738555560000|2025-02-03 04:06:00|55.45|54.85|55.42|54.82|55.45|54.85|55.42|54.82|8
1738555570000|2025-02-03 04:06:10|55.43|54.83|55.43|54.83|55.46|54.86|55.42|54.82|8
1738555580000|2025-02-03 04:06:20|55.44|54.84|55.32|54.72|55.44|54.84|55.32|54.72|6
1738555590000|2025-02-03 04:06:30|55.31|54.71|55.31|54.71|55.32|54.72|55.31|54.71|3
1738555600000|2025-02-03 04:06:40|55.3|54.7|55.3|54.7|55.31|54.71|55.3|54.7|7
1738555610000|2025-02-03 04:06:50|55.29|54.69|55.24|54.64|55.29|54.69|55.24|54.64|7
1738555620000|2025-02-03 04:07:00|55.25|54.65|55.29|54.69|55.3|54.7|55.25|54.65|8
1738555630000|2025-02-03 04:07:10|55.27|54.67|55.15|54.55|55.27|54.67|55.15|54.55|11
1738555640000|2025-02-03 04:07:20|55.13|54.53|55.12|54.52|55.15|54.55|55.12|54.52|7
1738555650000|2025-02-03 04:07:30|55.13|54.53|55.13|54.53|55.18|54.58|55.13|54.53|6
1738555660000|2025-02-03 04:07:40|55.12|54.52|55.12|54.52|55.12|54.52|55.11|54.51|3
1738555670000|2025-02-03 04:07:50|55.13|54.53|55.13|54.53|55.13|54.53|55.13|54.53|1
1738555680000|2025-02-03 04:08:00|55.12|54.52|55.04|54.44|55.12|54.52|55.04|54.44|8
1738555690000|2025-02-03 04:08:10|55.03|54.43|55.03|54.43|55.04|54.44|55.03|54.43|5
1738555700000|2025-02-03 04:08:20|55.02|54.42|55.05|54.45|55.06|54.46|55.02|54.42|11
1738555710000|2025-02-03 04:08:30|55.04|54.44|55.03|54.43|55.04|54.44|55.03|54.43|2
1738555720000|2025-02-03 04:08:40|55.02|54.42|55.03|54.43|55.03|54.43|55.02|54.42|6
1738555730000|2025-02-03 04:08:50|55.02|54.42|55.02|54.42|55.03|54.43|55.02|54.42|3
1738555740000|2025-02-03 04:09:00|55.03|54.43|55.03|54.43|55.03|54.43|55.02|54.42|3
1738555750000|2025-02-03 04:09:10|55.02|54.42|55.03|54.43|55.03|54.43|55.02|54.42|2
1738555760000|2025-02-03 04:09:20|55.06|54.46|55.06|54.46|55.06|54.46|55.06|54.46|1
1738555770000|2025-02-03 04:09:30|55.07|54.47|55.08|54.48|55.09|54.49|55.07|54.47|9
1738555780000|2025-02-03 04:09:40|55.09|54.49|55.12|54.52|55.12|54.52|55.07|54.47|11
1738555790000|2025-02-03 04:09:50|55.1|54.5|55.11|54.51|55.12|54.52|55.1|54.5|4
1738555800000|2025-02-03 04:10:00|55.12|54.52|55.12|54.52|55.12|54.52|55.11|54.51|3
1738555810000|2025-02-03 04:10:10|55.14|54.54|55.11|54.51|55.17|54.57|55.09|54.49|9
1738555820000|2025-02-03 04:10:20|55.13|54.53|55.12|54.52|55.13|54.53|55.12|54.52|4
1738555830000|2025-02-03 04:10:30|55.11|54.51|55.03|54.43|55.11|54.51|55.03|54.43|10
1738555840000|2025-02-03 04:10:40|55.04|54.44|55.03|54.43|55.06|54.46|55.03|54.43|6
1738555850000|2025-02-03 04:10:50|55.02|54.42|55|54.4|55.02|54.42|55|54.4|3
1738555860000|2025-02-03 04:11:00|55.01|54.41|55.01|54.41|55.01|54.41|55.01|54.41|1
1738555870000|2025-02-03 04:11:10|55|54.4|55|54.4|55.01|54.41|55|54.4|3
1738555890000|2025-02-03 04:11:30|54.91|54.31|54.89|54.29|54.91|54.31|54.86|54.26|10
1738555900000|2025-02-03 04:11:40|54.88|54.28|54.83|54.23|54.88|54.28|54.83|54.23|4
1738555910000|2025-02-03 04:11:50|54.82|54.22|54.82|54.22|54.83|54.23|54.79|54.19|8
1738555920000|2025-02-03 04:12:00|54.8|54.2|54.8|54.2|54.8|54.2|54.79|54.19|3
1738555930000|2025-02-03 04:12:10|54.79|54.19|54.75|54.15|54.8|54.2|54.75|54.15|9
1738555940000|2025-02-03 04:12:20|54.74|54.14|54.73|54.13|54.74|54.14|54.73|54.13|2
1738555950000|2025-02-03 04:12:30|54.74|54.14|54.72|54.12|54.74|54.14|54.72|54.12|5
1738555960000|2025-02-03 04:12:40|54.73|54.13|54.71|54.11|54.73|54.13|54.71|54.11|6
1738555970000|2025-02-03 04:12:50|54.7|54.1|54.66|54.06|54.7|54.1|54.66|54.06|5
1738555980000|2025-02-03 04:13:00|54.64|54.04|54.62|54.02|54.64|54.04|54.62|54.02|5
1738555990000|2025-02-03 04:13:10|54.61|54.01|54.61|54.01|54.61|54.01|54.61|54.01|1
1738556000000|2025-02-03 04:13:20|54.6|54|54.6|54|54.6|54|54.6|54|1
1738556010000|2025-02-03 04:13:30|54.59|53.99|54.63|54.03|54.63|54.03|54.59|53.99|8
1738556020000|2025-02-03 04:13:40|54.62|54.02|54.62|54.02|54.63|54.03|54.62|54.02|5
1738556030000|2025-02-03 04:13:50|54.61|54.01|54.61|54.01|54.62|54.02|54.6|54|7
1738556040000|2025-02-03 04:14:00|54.62|54.02|54.68|54.08|54.68|54.08|54.62|54.02|11
1738556050000|2025-02-03 04:14:10|54.67|54.07|54.61|54.01|54.68|54.08|54.61|54.01|6
1738556060000|2025-02-03 04:14:20|54.65|54.05|54.62|54.02|54.68|54.08|54.62|54.02|10
1738556080000|2025-02-03 04:14:40|54.61|54.01|54.61|54.01|54.62|54.02|54.61|54.01|7
1738556090000|2025-02-03 04:14:50|54.6|54|54.62|54.02|54.62|54.02|54.59|53.99|5
1738556100000|2025-02-03 04:15:00|54.61|54.01|54.6|54|54.66|54.06|54.6|54|14
1738556110000|2025-02-03 04:15:10|54.59|53.99|54.56|53.96|54.61|54.01|54.56|53.96|7
1738556120000|2025-02-03 04:15:20|54.52|53.92|54.52|53.92|54.52|53.92|54.52|53.92|1
1738556130000|2025-02-03 04:15:30|54.55|53.95|54.53|53.93|54.57|53.97|54.52|53.92|10
1738556140000|2025-02-03 04:15:40|54.52|53.92|54.45|53.85|54.52|53.92|54.45|53.85|10
1738556150000|2025-02-03 04:15:50|54.44|53.84|54.44|53.84|54.44|53.84|54.43|53.83|7
1738556160000|2025-02-03 04:16:00|54.46|53.86|54.46|53.86|54.49|53.89|54.46|53.86|5
1738556170000|2025-02-03 04:16:10|54.45|53.85|54.45|53.85|54.47|53.87|54.42|53.82|8
1738556180000|2025-02-03 04:16:20|54.42|53.82|54.5|53.9|54.5|53.9|54.42|53.82|8
1738556190000|2025-02-03 04:16:30|54.48|53.88|54.47|53.87|54.5|53.9|54.46|53.86|10
1738556200000|2025-02-03 04:16:40|54.48|53.88|54.49|53.89|54.49|53.89|54.48|53.88|4
1738556210000|2025-02-03 04:16:50|54.5|53.9|54.49|53.89|54.5|53.9|54.49|53.89|4
1738556220000|2025-02-03 04:17:00|54.5|53.9|54.47|53.87|54.51|53.91|54.47|53.87|8
1738556230000|2025-02-03 04:17:10|54.46|53.86|54.41|53.81|54.46|53.86|54.41|53.81|8
1738556240000|2025-02-03 04:17:20|54.42|53.82|54.43|53.83|54.43|53.83|54.4|53.8|9
1738556250000|2025-02-03 04:17:30|54.44|53.84|54.57|53.97|54.57|53.97|54.44|53.84|18
1738556260000|2025-02-03 04:17:40|54.56|53.96|54.57|53.97|54.57|53.97|54.55|53.95|4
1738556270000|2025-02-03 04:17:50|54.59|53.99|54.64|54.04|54.64|54.04|54.59|53.99|4
1738556280000|2025-02-03 04:18:00|54.65|54.05|54.61|54.01|54.65|54.05|54.6|54|7
1738556290000|2025-02-03 04:18:10|54.62|54.02|54.65|54.05|54.65|54.05|54.61|54.01|4
1738556300000|2025-02-03 04:18:20|54.66|54.06|54.63|54.03|54.66|54.06|54.62|54.02|16
1738556310000|2025-02-03 04:18:30|54.62|54.02|54.61|54.01|54.63|54.03|54.61|54.01|8
1738556320000|2025-02-03 04:18:40|54.62|54.02|54.59|53.99|54.62|54.02|54.58|53.98|7
1738556330000|2025-02-03 04:18:50|54.6|54|54.61|54.01|54.61|54.01|54.6|54|4
1738556340000|2025-02-03 04:19:00|54.6|54|54.51|53.91|54.6|54|54.51|53.91|7
1738556350000|2025-02-03 04:19:10|54.52|53.92|54.47|53.87|54.52|53.92|54.44|53.84|6
1738556360000|2025-02-03 04:19:20|54.45|53.85|54.43|53.83|54.45|53.85|54.42|53.82|6
1738556370000|2025-02-03 04:19:30|54.44|53.84|54.46|53.86|54.46|53.86|54.44|53.84|3
1738556390000|2025-02-03 04:19:50|54.49|53.89|54.36|53.76|54.49|53.89|54.36|53.76|6
1738556400000|2025-02-03 04:20:00|54.35|53.75|54.38|53.78|54.43|53.83|54.35|53.75|8
1738556410000|2025-02-03 04:20:10|54.42|53.82|54.35|53.75|54.42|53.82|54.34|53.74|9
1738556420000|2025-02-03 04:20:20|54.36|53.76|54.43|53.83|54.44|53.84|54.35|53.75|13
1738556430000|2025-02-03 04:20:30|54.44|53.84|54.43|53.83|54.44|53.84|54.36|53.76|15
1738556440000|2025-02-03 04:20:40|54.36|53.76|54.32|53.72|54.36|53.76|54.29|53.69|10
1738556450000|2025-02-03 04:20:50|54.33|53.73|54.24|53.64|54.33|53.73|54.24|53.64|10
1738556460000|2025-02-03 04:21:00|54.25|53.65|54.24|53.64|54.28|53.68|54.24|53.64|9
1738556470000|2025-02-03 04:21:10|54.27|53.67|54.3|53.7|54.31|53.71|54.27|53.67|5
1738556480000|2025-02-03 04:21:20|54.24|53.64|54.17|53.57|54.24|53.64|54.17|53.57|7
1738556490000|2025-02-03 04:21:30|54.16|53.56|54.08|53.48|54.16|53.56|54.08|53.48|8
1738556500000|2025-02-03 04:21:40|54.09|53.49|54.07|53.47|54.09|53.49|54.05|53.45|7
1738556510000|2025-02-03 04:21:50|54.08|53.48|54.14|53.54|54.16|53.56|54.08|53.48|15
1738556520000|2025-02-03 04:22:00|54.15|53.55|54.16|53.56|54.16|53.56|54.12|53.52|11
1738556530000|2025-02-03 04:22:10|54.15|53.55|54.12|53.52|54.16|53.56|54.12|53.52|6
1738556540000|2025-02-03 04:22:20|54.13|53.53|54.14|53.54|54.16|53.56|54.13|53.53|9
1738556550000|2025-02-03 04:22:30|54.13|53.53|54.15|53.55|54.15|53.55|54.13|53.53|7
1738556560000|2025-02-03 04:22:40|54.14|53.54|54.06|53.46|54.14|53.54|54.06|53.46|11
1738556570000|2025-02-03 04:22:50|54.07|53.47|54.05|53.45|54.07|53.47|54.05|53.45|3
1738556590000|2025-02-03 04:23:10|54.06|53.46|54.1|53.5|54.1|53.5|54.05|53.45|4
1738556600000|2025-02-03 04:23:20|54.09|53.49|54.07|53.47|54.12|53.52|54.06|53.46|7
1738556610000|2025-02-03 04:23:30|54.08|53.48|54.06|53.46|54.08|53.48|54.06|53.46|9
1738556620000|2025-02-03 04:23:40|54.07|53.47|54.05|53.45|54.07|53.47|54.04|53.44|5
1738556630000|2025-02-03 04:23:50|54.06|53.46|54.07|53.47|54.07|53.47|54.06|53.46|4
1738556640000|2025-02-03 04:24:00|54.06|53.46|54.04|53.44|54.06|53.46|54.04|53.44|5
1738556650000|2025-02-03 04:24:10|54.05|53.45|54.03|53.43|54.05|53.45|54.03|53.43|3
1738556660000|2025-02-03 04:24:20|54.04|53.44|54.04|53.44|54.04|53.44|54.04|53.44|1
1738556670000|2025-02-03 04:24:30|54.03|53.43|54.04|53.44|54.04|53.44|54.03|53.43|2
1738556680000|2025-02-03 04:24:40|54.06|53.46|54.12|53.52|54.17|53.57|54.06|53.46|17
1738556690000|2025-02-03 04:24:50|54.11|53.51|54.17|53.57|54.17|53.57|54.08|53.48|8
1738556700000|2025-02-03 04:25:00|54.12|53.52|53.98|53.38|54.12|53.52|53.98|53.38|13
1738556710000|2025-02-03 04:25:10|53.96|53.36|53.89|53.29|53.96|53.36|53.88|53.28|10
1738556720000|2025-02-03 04:25:20|53.9|53.3|53.86|53.26|53.94|53.34|53.86|53.26|13
1738556730000|2025-02-03 04:25:30|53.87|53.27|53.73|53.13|53.87|53.27|53.73|53.13|11
1738556740000|2025-02-03 04:25:40|53.71|53.11|53.68|53.08|53.72|53.12|53.68|53.08|7
1738556750000|2025-02-03 04:25:50|53.69|53.09|53.75|53.15|53.76|53.16|53.69|53.09|9
1738556760000|2025-02-03 04:26:00|53.74|53.14|53.9|53.3|53.97|53.37|53.74|53.14|17
1738556770000|2025-02-03 04:26:10|53.89|53.29|53.96|53.36|54|53.4|53.89|53.29|12
1738556780000|2025-02-03 04:26:20|53.94|53.34|53.96|53.36|53.96|53.36|53.93|53.33|5
1738556790000|2025-02-03 04:26:30|53.95|53.35|53.89|53.29|54|53.4|53.88|53.28|11
1738556800000|2025-02-03 04:26:40|53.88|53.28|53.83|53.23|53.88|53.28|53.83|53.23|8
1738556810000|2025-02-03 04:26:50|53.84|53.24|53.77|53.17|53.84|53.24|53.77|53.17|6
1738556820000|2025-02-03 04:27:00|53.78|53.18|53.84|53.24|53.84|53.24|53.78|53.18|9
1738556830000|2025-02-03 04:27:10|53.82|53.22|53.75|53.15|53.83|53.23|53.75|53.15|12
1738556840000|2025-02-03 04:27:20|53.71|53.11|53.67|53.07|53.71|53.11|53.67|53.07|5
1738556850000|2025-02-03 04:27:30|53.68|53.08|53.68|53.08|53.68|53.08|53.67|53.07|3
1738556860000|2025-02-03 04:27:40|53.67|53.07|53.67|53.07|53.67|53.07|53.66|53.06|5
1738556870000|2025-02-03 04:27:50|53.7|53.1|53.74|53.14|53.75|53.15|53.7|53.1|6
1738556880000|2025-02-03 04:28:00|53.73|53.13|53.75|53.15|53.76|53.16|53.72|53.12|9
1738556890000|2025-02-03 04:28:10|53.74|53.14|53.76|53.16|53.76|53.16|53.74|53.14|9
1738556900000|2025-02-03 04:28:20|53.83|53.23|53.8|53.2|53.85|53.25|53.76|53.16|16
1738556910000|2025-02-03 04:28:30|53.77|53.17|53.81|53.21|53.82|53.22|53.77|53.17|19
1738556920000|2025-02-03 04:28:40|53.83|53.23|53.84|53.24|53.9|53.3|53.8|53.2|18
1738556930000|2025-02-03 04:28:50|53.85|53.25|53.91|53.31|53.93|53.33|53.84|53.24|11
1738556940000|2025-02-03 04:29:00|53.89|53.29|53.86|53.26|53.93|53.33|53.86|53.26|16
1738556950000|2025-02-03 04:29:10|53.87|53.27|53.88|53.28|53.92|53.32|53.86|53.26|12
1738556960000|2025-02-03 04:29:20|53.87|53.27|53.87|53.27|53.87|53.27|53.84|53.24|9
1738556970000|2025-02-03 04:29:30|53.85|53.25|53.8|53.2|53.86|53.26|53.76|53.16|12
1738556980000|2025-02-03 04:29:40|53.77|53.17|53.75|53.15|53.77|53.17|53.75|53.15|5
1738556990000|2025-02-03 04:29:50|53.72|53.12|53.74|53.14|53.74|53.14|53.71|53.11|11
1738557000000|2025-02-03 04:30:00|53.73|53.13|53.76|53.16|53.77|53.17|53.73|53.13|15
1738557010000|2025-02-03 04:30:10|53.77|53.17|53.8|53.2|53.8|53.2|53.76|53.16|8
1738557020000|2025-02-03 04:30:20|53.81|53.21|53.84|53.24|53.84|53.24|53.8|53.2|5
1738557040000|2025-02-03 04:30:40|53.87|53.27|53.91|53.31|53.91|53.31|53.87|53.27|9
1738557050000|2025-02-03 04:30:50|53.88|53.28|53.85|53.25|53.89|53.29|53.85|53.25|13
1738557060000|2025-02-03 04:31:00|53.84|53.24|53.75|53.15|53.85|53.25|53.73|53.13|17
1738557070000|2025-02-03 04:31:10|53.73|53.13|53.63|53.03|53.73|53.13|53.63|53.03|7
1738557080000|2025-02-03 04:31:20|53.62|53.02|53.62|53.02|53.64|53.04|53.61|53.01|8
1738557090000|2025-02-03 04:31:30|53.61|53.01|53.67|53.07|53.71|53.11|53.61|53.01|13
1738557100000|2025-02-03 04:31:40|53.64|53.04|53.62|53.02|53.64|53.04|53.61|53.01|7
1738557110000|2025-02-03 04:31:50|53.63|53.03|53.53|52.93|53.63|53.03|53.53|52.93|11
1738557120000|2025-02-03 04:32:00|53.5|52.9|53.52|52.92|53.53|52.93|53.5|52.9|6
1738557130000|2025-02-03 04:32:10|53.51|52.91|53.48|52.88|53.52|52.92|53.45|52.85|8
1738557140000|2025-02-03 04:32:20|53.5|52.9|53.53|52.93|53.53|52.93|53.5|52.9|4
1738557150000|2025-02-03 04:32:30|53.52|52.92|53.63|53.03|53.65|53.05|53.52|52.92|16
1738557160000|2025-02-03 04:32:40|53.61|53.01|53.55|52.95|53.62|53.02|53.55|52.95|15
1738557170000|2025-02-03 04:32:50|53.53|52.93|53.57|52.97|53.57|52.97|53.53|52.93|9
1738557180000|2025-02-03 04:33:00|53.55|52.95|53.47|52.87|53.6|53|53.47|52.87|17
1738557190000|2025-02-03 04:33:10|53.48|52.88|53.47|52.87|53.5|52.9|53.43|52.83|21
1738557200000|2025-02-03 04:33:20|53.46|52.86|53.47|52.87|53.49|52.89|53.44|52.84|14
1738557210000|2025-02-03 04:33:30|53.44|52.84|53.5|52.9|53.5|52.9|53.43|52.83|17
1738557220000|2025-02-03 04:33:40|53.51|52.91|53.51|52.91|53.51|52.91|53.51|52.91|1
1738557230000|2025-02-03 04:33:50|53.53|52.93|53.51|52.91|53.54|52.94|53.49|52.89|9
1738557240000|2025-02-03 04:34:00|53.52|52.92|53.51|52.91|53.53|52.93|53.51|52.91|8
1738557250000|2025-02-03 04:34:10|53.5|52.9|53.51|52.91|53.53|52.93|53.49|52.89|12
1738557260000|2025-02-03 04:34:20|53.5|52.9|53.48|52.88|53.5|52.9|53.45|52.85|12
1738557270000|2025-02-03 04:34:30|53.49|52.89|53.42|52.82|53.49|52.89|53.42|52.82|7
1738557280000|2025-02-03 04:34:40|53.43|52.83|53.43|52.83|53.44|52.84|53.42|52.82|9
1738557290000|2025-02-03 04:34:50|53.42|52.82|53.43|52.83|53.43|52.83|53.41|52.81|9
1738557300000|2025-02-03 04:35:00|53.42|52.82|53.52|52.92|53.59|52.99|53.41|52.81|19
1738557310000|2025-02-03 04:35:10|53.59|52.99|53.61|53.01|53.61|53.01|53.5|52.9|14
1738557320000|2025-02-03 04:35:20|53.62|53.02|53.61|53.01|53.63|53.03|53.59|52.99|11
1738557330000|2025-02-03 04:35:30|53.62|53.02|53.57|52.97|53.63|53.03|53.56|52.96|10
1738557340000|2025-02-03 04:35:40|53.58|52.98|53.53|52.93|53.61|53.01|53.53|52.93|17
1738557350000|2025-02-03 04:35:50|53.52|52.92|53.46|52.86|53.52|52.92|53.46|52.86|10
1738557360000|2025-02-03 04:36:00|53.44|52.84|53.43|52.83|53.46|52.86|53.41|52.81|13
1738557370000|2025-02-03 04:36:10|53.44|52.84|53.41|52.81|53.44|52.84|53.4|52.8|7
1738557380000|2025-02-03 04:36:20|53.43|52.83|53.42|52.82|53.45|52.85|53.41|52.81|12
1738557390000|2025-02-03 04:36:30|53.41|52.81|53.43|52.83|53.43|52.83|53.41|52.81|7
1738557400000|2025-02-03 04:36:40|53.42|52.82|53.53|52.93|53.64|53.04|53.42|52.82|18
1738557410000|2025-02-03 04:36:50|53.59|52.99|53.6|53|53.6|53|53.57|52.97|11
1738557420000|2025-02-03 04:37:00|53.57|52.97|53.59|52.99|53.61|53.01|53.55|52.95|11
1738557430000|2025-02-03 04:37:10|53.6|53|53.65|53.05|53.69|53.09|53.6|53|17
1738557440000|2025-02-03 04:37:20|53.66|53.06|53.67|53.07|53.7|53.1|53.62|53.02|22
1738557450000|2025-02-03 04:37:30|53.68|53.08|53.84|53.24|53.88|53.28|53.68|53.08|16
1738557460000|2025-02-03 04:37:40|53.85|53.25|53.86|53.26|53.96|53.36|53.83|53.23|14
1738557470000|2025-02-03 04:37:50|53.87|53.27|53.84|53.24|53.89|53.29|53.84|53.24|14
1738557480000|2025-02-03 04:38:00|53.83|53.23|53.84|53.24|53.84|53.24|53.83|53.23|2
1738557490000|2025-02-03 04:38:10|53.81|53.21|53.83|53.23|53.83|53.23|53.81|53.21|7
1738557500000|2025-02-03 04:38:20|53.82|53.22|53.69|53.09|53.83|53.23|53.69|53.09|13
1738557510000|2025-02-03 04:38:30|53.7|53.1|53.65|53.05|53.71|53.11|53.65|53.05|8
1738557520000|2025-02-03 04:38:40|53.66|53.06|53.77|53.17|53.81|53.21|53.66|53.06|17
1738557530000|2025-02-03 04:38:50|53.82|53.22|53.74|53.14|53.82|53.22|53.74|53.14|14
1738557540000|2025-02-03 04:39:00|53.75|53.15|53.64|53.04|53.75|53.15|53.64|53.04|7
1738557550000|2025-02-03 04:39:10|53.62|53.02|53.56|52.96|53.62|53.02|53.56|52.96|6
1738557560000|2025-02-03 04:39:20|53.57|52.97|53.55|52.95|53.57|52.97|53.54|52.94|11
1738557570000|2025-02-03 04:39:30|53.54|52.94|53.44|52.84|53.54|52.94|53.44|52.84|8
1738557580000|2025-02-03 04:39:40|53.45|52.85|53.43|52.83|53.45|52.85|53.43|52.83|3
1738557590000|2025-02-03 04:39:50|53.44|52.84|53.43|52.83|53.44|52.84|53.43|52.83|2
1738557600000|2025-02-03 04:40:00|53.42|52.82|53.34|52.74|53.43|52.83|53.33|52.73|15
1738557610000|2025-02-03 04:40:10|53.33|52.73|53.41|52.81|53.41|52.81|53.33|52.73|10
1738557620000|2025-02-03 04:40:20|53.4|52.8|53.5|52.9|53.5|52.9|53.4|52.8|12
1738557630000|2025-02-03 04:40:30|53.49|52.89|53.54|52.94|53.54|52.94|53.49|52.89|9
1738557640000|2025-02-03 04:40:40|53.53|52.93|53.53|52.93|53.53|52.93|53.52|52.92|5
1738557650000|2025-02-03 04:40:50|53.52|52.92|53.58|52.98|53.58|52.98|53.52|52.92|15
1738557660000|2025-02-03 04:41:00|53.59|52.99|53.56|52.96|53.62|53.02|53.54|52.94|12
1738557670000|2025-02-03 04:41:10|53.55|52.95|53.5|52.9|53.56|52.96|53.46|52.86|12
1738557690000|2025-02-03 04:41:30|53.4|52.8|53.4|52.8|53.4|52.8|53.4|52.8|1
1738557700000|2025-02-03 04:41:40|53.41|52.81|53.48|52.88|53.55|52.95|53.39|52.79|14
1738557710000|2025-02-03 04:41:50|53.49|52.89|53.42|52.82|53.49|52.89|53.41|52.81|9
1738557720000|2025-02-03 04:42:00|53.41|52.81|53.4|52.8|53.45|52.85|53.4|52.8|17
1738557730000|2025-02-03 04:42:10|53.42|52.82|53.33|52.73|53.42|52.82|53.33|52.73|10
1738557740000|2025-02-03 04:42:20|53.32|52.72|53.31|52.71|53.32|52.72|53.3|52.7|8
1738557750000|2025-02-03 04:42:30|53.3|52.7|53.32|52.72|53.32|52.72|53.3|52.7|3
1738557760000|2025-02-03 04:42:40|53.31|52.71|53.31|52.71|53.32|52.72|53.31|52.71|3
1738557770000|2025-02-03 04:42:50|53.32|52.72|53.32|52.72|53.34|52.74|53.3|52.7|11
1738557780000|2025-02-03 04:43:00|53.31|52.71|53.22|52.62|53.32|52.72|53.22|52.62|8
1738557790000|2025-02-03 04:43:10|53.23|52.63|53.16|52.56|53.23|52.63|53.15|52.55|14
1738557800000|2025-02-03 04:43:20|53.15|52.55|53.13|52.53|53.15|52.55|53.12|52.52|7
1738557810000|2025-02-03 04:43:30|53.14|52.54|53.13|52.53|53.15|52.55|53.13|52.53|8
1738557820000|2025-02-03 04:43:40|53.14|52.54|53.14|52.54|53.19|52.59|53.13|52.53|10
1738557830000|2025-02-03 04:43:50|53.15|52.55|53.12|52.52|53.15|52.55|53.11|52.51|4
1738557840000|2025-02-03 04:44:00|53.11|52.51|53.11|52.51|53.12|52.52|53.11|52.51|7
1738557850000|2025-02-03 04:44:10|53.12|52.52|53.13|52.53|53.14|52.54|53.12|52.52|9
1738557860000|2025-02-03 04:44:20|53.12|52.52|53.18|52.58|53.18|52.58|53.12|52.52|9
1738557870000|2025-02-03 04:44:30|53.19|52.59|53.37|52.77|53.37|52.77|53.19|52.59|12
1738557880000|2025-02-03 04:44:40|53.38|52.78|53.32|52.72|53.38|52.78|53.28|52.68|11
1738557890000|2025-02-03 04:44:50|53.33|52.73|53.33|52.73|53.34|52.74|53.32|52.72|9
1738557900000|2025-02-03 04:45:00|53.32|52.72|53.24|52.64|53.32|52.72|53.24|52.64|13
1738557910000|2025-02-03 04:45:10|53.25|52.65|53.22|52.62|53.25|52.65|53.22|52.62|4
1738557920000|2025-02-03 04:45:20|53.21|52.61|53.24|52.64|53.25|52.65|53.21|52.61|10
1738557930000|2025-02-03 04:45:30|53.23|52.63|53.13|52.53|53.23|52.63|53.13|52.53|11
1738557940000|2025-02-03 04:45:40|53.14|52.54|53.21|52.61|53.21|52.61|53.14|52.54|6
1738557950000|2025-02-03 04:45:50|53.22|52.62|53.22|52.62|53.24|52.64|53.22|52.62|3
1738557960000|2025-02-03 04:46:00|53.25|52.65|53.24|52.64|53.32|52.72|53.23|52.63|16
1738557970000|2025-02-03 04:46:10|53.23|52.63|53.28|52.68|53.3|52.7|53.23|52.63|14
1738557980000|2025-02-03 04:46:20|53.29|52.69|53.3|52.7|53.31|52.71|53.22|52.62|14
1738557990000|2025-02-03 04:46:30|53.32|52.72|53.23|52.63|53.32|52.72|53.23|52.63|15
1738558000000|2025-02-03 04:46:40|53.24|52.64|53.21|52.61|53.24|52.64|53.2|52.6|3
1738558010000|2025-02-03 04:46:50|53.2|52.6|53.27|52.67|53.27|52.67|53.19|52.59|10
1738558020000|2025-02-03 04:47:00|53.29|52.69|53.27|52.67|53.29|52.69|53.23|52.63|16
1738558030000|2025-02-03 04:47:10|53.29|52.69|53.3|52.7|53.3|52.7|53.29|52.69|2
1738558050000|2025-02-03 04:47:30|53.27|52.67|53.29|52.69|53.29|52.69|53.27|52.67|7
1738558060000|2025-02-03 04:47:40|53.3|52.7|53.13|52.53|53.3|52.7|53.13|52.53|13
1738558070000|2025-02-03 04:47:50|53.1|52.5|53.08|52.48|53.1|52.5|53.08|52.48|9
1738558080000|2025-02-03 04:48:00|53.09|52.49|53.04|52.44|53.09|52.49|53.03|52.43|11
1738558090000|2025-02-03 04:48:10|53.06|52.46|53|52.4|53.06|52.46|52.99|52.39|8
1738558100000|2025-02-03 04:48:20|52.98|52.38|52.98|52.38|53|52.4|52.98|52.38|7
1738558110000|2025-02-03 04:48:30|53|52.4|53.1|52.5|53.1|52.5|53|52.4|10
1738558120000|2025-02-03 04:48:40|53.11|52.51|53.04|52.44|53.11|52.51|53.04|52.44|14
1738558130000|2025-02-03 04:48:50|53.05|52.45|53|52.4|53.05|52.45|53|52.4|11
1738558140000|2025-02-03 04:49:00|53.01|52.41|53.06|52.46|53.08|52.48|53|52.4|17
1738558150000|2025-02-03 04:49:10|53.07|52.47|53.17|52.57|53.18|52.58|53.07|52.47|14
1738558160000|2025-02-03 04:49:20|53.18|52.58|53.23|52.63|53.25|52.65|53.18|52.58|16
1738558170000|2025-02-03 04:49:30|53.24|52.64|53.32|52.72|53.32|52.72|53.24|52.64|8
1738558180000|2025-02-03 04:49:40|53.35|52.75|53.37|52.77|53.38|52.78|53.3|52.7|13
1738558190000|2025-02-03 04:49:50|53.38|52.78|53.28|52.68|53.38|52.78|53.27|52.67|8
1738558200000|2025-02-03 04:50:00|53.26|52.66|53.32|52.72|53.32|52.72|53.26|52.66|9
1738558210000|2025-02-03 04:50:10|53.31|52.71|53.29|52.69|53.32|52.72|53.29|52.69|3
1738558220000|2025-02-03 04:50:20|53.28|52.68|53.21|52.61|53.28|52.68|53.19|52.59|7
1738558230000|2025-02-03 04:50:30|53.2|52.6|53.35|52.75|53.35|52.75|53.2|52.6|11
1738558240000|2025-02-03 04:50:40|53.32|52.72|53.25|52.65|53.32|52.72|53.25|52.65|9
1738558250000|2025-02-03 04:50:50|53.26|52.66|53.35|52.75|53.35|52.75|53.26|52.66|11
1738558260000|2025-02-03 04:51:00|53.36|52.76|53.35|52.75|53.36|52.76|53.32|52.72|9
1738558270000|2025-02-03 04:51:10|53.34|52.74|53.35|52.75|53.35|52.75|53.31|52.71|8
1738558280000|2025-02-03 04:51:20|53.36|52.76|53.46|52.86|53.46|52.86|53.36|52.76|16
1738558290000|2025-02-03 04:51:30|53.49|52.89|53.53|52.93|53.57|52.97|53.49|52.89|14
1738558300000|2025-02-03 04:51:40|53.54|52.94|53.56|52.96|53.56|52.96|53.46|52.86|19
1738558310000|2025-02-03 04:51:50|53.57|52.97|53.57|52.97|53.58|52.98|53.56|52.96|5
1738558320000|2025-02-03 04:52:00|53.56|52.96|53.49|52.89|53.57|52.97|53.46|52.86|17
1738558330000|2025-02-03 04:52:10|53.51|52.91|53.53|52.93|53.57|52.97|53.51|52.91|13
1738558340000|2025-02-03 04:52:20|53.54|52.94|53.63|53.03|53.65|53.05|53.54|52.94|14
1738558350000|2025-02-03 04:52:30|53.64|53.04|53.59|52.99|53.65|53.05|53.55|52.95|16
1738558360000|2025-02-03 04:52:40|53.6|53|53.65|53.05|53.65|53.05|53.59|52.99|15
1738558370000|2025-02-03 04:52:50|53.64|53.04|53.59|52.99|53.64|53.04|53.56|52.96|14
1738558380000|2025-02-03 04:53:00|53.6|53|53.7|53.1|53.7|53.1|53.6|53|9
1738558390000|2025-02-03 04:53:10|53.69|53.09|53.51|52.91|53.69|53.09|53.51|52.91|13
1738558400000|2025-02-03 04:53:20|53.5|52.9|53.59|52.99|53.59|52.99|53.49|52.89|16
1738558410000|2025-02-03 04:53:30|53.63|53.03|53.75|53.15|53.78|53.18|53.63|53.03|15
1738558420000|2025-02-03 04:53:40|53.76|53.16|53.82|53.22|53.82|53.22|53.76|53.16|4
1738558430000|2025-02-03 04:53:50|53.83|53.23|53.81|53.21|53.86|53.26|53.79|53.19|13
1738558440000|2025-02-03 04:54:00|53.8|53.2|53.79|53.19|53.85|53.25|53.79|53.19|13
1738558450000|2025-02-03 04:54:10|53.8|53.2|53.59|52.99|53.8|53.2|53.59|52.99|14
1738558460000|2025-02-03 04:54:20|53.58|52.98|53.53|52.93|53.59|52.99|53.53|52.93|11
1738558470000|2025-02-03 04:54:30|53.54|52.94|53.52|52.92|53.57|52.97|53.52|52.92|13
1738558480000|2025-02-03 04:54:40|53.53|52.93|53.56|52.96|53.58|52.98|53.53|52.93|14
1738558490000|2025-02-03 04:54:50|53.57|52.97|53.48|52.88|53.58|52.98|53.44|52.84|16
1738558500000|2025-02-03 04:55:00|53.47|52.87|53.43|52.83|53.47|52.87|53.4|52.8|15
1738558510000|2025-02-03 04:55:10|53.42|52.82|53.53|52.93|53.53|52.93|53.42|52.82|13
1738558520000|2025-02-03 04:55:20|53.52|52.92|53.59|52.99|53.62|53.02|53.52|52.92|12
1738558530000|2025-02-03 04:55:30|53.58|52.98|53.58|52.98|53.58|52.98|53.55|52.95|10
1738558540000|2025-02-03 04:55:40|53.54|52.94|53.46|52.86|53.54|52.94|53.45|52.85|14
1738558550000|2025-02-03 04:55:50|53.47|52.87|53.4|52.8|53.47|52.87|53.39|52.79|10
1738558560000|2025-02-03 04:56:00|53.39|52.79|53.33|52.73|53.4|52.8|53.32|52.72|10
1738558570000|2025-02-03 04:56:10|53.32|52.72|53.38|52.78|53.38|52.78|53.31|52.71|11
1738558580000|2025-02-03 04:56:20|53.36|52.76|53.36|52.76|53.38|52.78|53.33|52.73|11
1738558590000|2025-02-03 04:56:30|53.37|52.77|53.37|52.77|53.37|52.77|53.36|52.76|5
1738558600000|2025-02-03 04:56:40|53.36|52.76|53.4|52.8|53.42|52.82|53.36|52.76|7
1738558610000|2025-02-03 04:56:50|53.39|52.79|53.38|52.78|53.39|52.79|53.38|52.78|2
1738558620000|2025-02-03 04:57:00|53.39|52.79|53.38|52.78|53.39|52.79|53.38|52.78|4
1738558630000|2025-02-03 04:57:10|53.39|52.79|53.39|52.79|53.39|52.79|53.38|52.78|3
1738558640000|2025-02-03 04:57:20|53.38|52.78|53.45|52.85|53.45|52.85|53.38|52.78|6
1738558650000|2025-02-03 04:57:30|53.43|52.83|53.49|52.89|53.49|52.89|53.43|52.83|8
1738558660000|2025-02-03 04:57:40|53.48|52.88|53.43|52.83|53.48|52.88|53.43|52.83|5
1738558670000|2025-02-03 04:57:50|53.44|52.84|53.42|52.82|53.45|52.85|53.42|52.82|6
1738558680000|2025-02-03 04:58:00|53.41|52.81|53.34|52.74|53.41|52.81|53.34|52.74|11
1738558690000|2025-02-03 04:58:10|53.35|52.75|53.38|52.78|53.38|52.78|53.35|52.75|10
1738558700000|2025-02-03 04:58:20|53.39|52.79|53.36|52.76|53.39|52.79|53.32|52.72|14
1738558710000|2025-02-03 04:58:30|53.35|52.75|53.35|52.75|53.36|52.76|53.32|52.72|17
1738558720000|2025-02-03 04:58:40|53.36|52.76|53.36|52.76|53.36|52.76|53.34|52.74|7
1738558730000|2025-02-03 04:58:50|53.32|52.72|53.31|52.71|53.32|52.72|53.31|52.71|2
1738558740000|2025-02-03 04:59:00|53.3|52.7|53.17|52.57|53.31|52.71|53.16|52.56|18
1738558750000|2025-02-03 04:59:10|53.18|52.58|53.07|52.47|53.18|52.58|53.07|52.47|12
1738558760000|2025-02-03 04:59:20|53.06|52.46|53.03|52.43|53.06|52.46|53.01|52.41|11
1738558770000|2025-02-03 04:59:30|53.02|52.42|53.08|52.48|53.08|52.48|53.02|52.42|10
1738558780000|2025-02-03 04:59:40|53.07|52.47|53.08|52.48|53.08|52.48|53.06|52.46|7
1738558790000|2025-02-03 04:59:50|53.05|52.45|53.08|52.48|53.08|52.48|53.05|52.45|6
1738558800000|2025-02-03 05:00:00|53.09|52.49|53.22|52.62|53.22|52.62|53.08|52.48|18
1738558810000|2025-02-03 05:00:10|53.23|52.63|53.18|52.58|53.24|52.64|53.18|52.58|5
1738558820000|2025-02-03 05:00:20|53.15|52.55|53.17|52.57|53.18|52.58|53.15|52.55|10
1738558830000|2025-02-03 05:00:30|53.16|52.56|53.11|52.51|53.17|52.57|53.08|52.48|16
1738558840000|2025-02-03 05:00:40|53.12|52.52|53.1|52.5|53.14|52.54|53.07|52.47|16
1738558850000|2025-02-03 05:00:50|53.11|52.51|53.17|52.57|53.2|52.6|53.11|52.51|13
1738558860000|2025-02-03 05:01:00|53.18|52.58|53.17|52.57|53.2|52.6|53.17|52.57|7
1738558870000|2025-02-03 05:01:10|53.19|52.59|53.29|52.69|53.3|52.7|53.19|52.59|13
1738558880000|2025-02-03 05:01:20|53.3|52.7|53.35|52.75|53.35|52.75|53.27|52.67|11
1738558890000|2025-02-03 05:01:30|53.37|52.77|53.36|52.76|53.41|52.81|53.36|52.76|10
1738558900000|2025-02-03 05:01:40|53.37|52.77|53.48|52.88|53.49|52.89|53.37|52.77|15
1738558910000|2025-02-03 05:01:50|53.49|52.89|53.55|52.95|53.56|52.96|53.48|52.88|21
1738558920000|2025-02-03 05:02:00|53.56|52.96|53.6|53|53.62|53.02|53.56|52.96|9
1738558930000|2025-02-03 05:02:10|53.63|53.03|53.65|53.05|53.66|53.06|53.59|52.99|18
1738558940000|2025-02-03 05:02:20|53.66|53.06|53.67|53.07|53.7|53.1|53.63|53.03|12
1738558950000|2025-02-03 05:02:30|53.66|53.06|53.69|53.09|53.69|53.09|53.66|53.06|6
1738558960000|2025-02-03 05:02:40|53.74|53.14|53.63|53.03|53.74|53.14|53.62|53.02|17
1738558970000|2025-02-03 05:02:50|53.69|53.09|53.71|53.11|53.75|53.15|53.66|53.06|10
1738558980000|2025-02-03 05:03:00|53.72|53.12|53.72|53.12|53.79|53.19|53.72|53.12|12
1738558990000|2025-02-03 05:03:10|53.71|53.11|53.72|53.12|53.72|53.12|53.71|53.11|4
1738559000000|2025-02-03 05:03:20|53.62|53.02|53.54|52.94|53.65|53.05|53.51|52.91|14
1738559010000|2025-02-03 05:03:30|53.53|52.93|53.56|52.96|53.56|52.96|53.48|52.88|9
1738559020000|2025-02-03 05:03:40|53.58|52.98|53.68|53.08|53.68|53.08|53.55|52.95|21
1738559030000|2025-02-03 05:03:50|53.67|53.07|53.71|53.11|53.73|53.13|53.67|53.07|10
1738559040000|2025-02-03 05:04:00|53.7|53.1|53.74|53.14|53.76|53.16|53.7|53.1|12
1738559050000|2025-02-03 05:04:10|53.77|53.17|53.72|53.12|53.79|53.19|53.72|53.12|15
1738559060000|2025-02-03 05:04:20|53.69|53.09|53.65|53.05|53.69|53.09|53.64|53.04|6
1738559070000|2025-02-03 05:04:30|53.63|53.03|53.65|53.05|53.67|53.07|53.63|53.03|6
1738559080000|2025-02-03 05:04:40|53.66|53.06|53.67|53.07|53.75|53.15|53.65|53.05|16
1738559090000|2025-02-03 05:04:50|53.68|53.08|53.69|53.09|53.69|53.09|53.61|53.01|13
1738559100000|2025-02-03 05:05:00|53.68|53.08|53.69|53.09|53.69|53.09|53.68|53.08|4
1738559110000|2025-02-03 05:05:10|53.68|53.08|53.72|53.12|53.75|53.15|53.68|53.08|14
1738559120000|2025-02-03 05:05:20|53.71|53.11|53.77|53.17|53.78|53.18|53.71|53.11|16
1738559130000|2025-02-03 05:05:30|53.78|53.18|53.78|53.18|53.78|53.18|53.74|53.14|6
1738559140000|2025-02-03 05:05:40|53.79|53.19|53.79|53.19|53.88|53.28|53.79|53.19|16
1738559150000|2025-02-03 05:05:50|53.81|53.21|53.79|53.19|53.81|53.21|53.78|53.18|6
1738559160000|2025-02-03 05:06:00|53.8|53.2|53.61|53.01|53.8|53.2|53.61|53.01|15
1738559170000|2025-02-03 05:06:10|53.62|53.02|53.7|53.1|53.7|53.1|53.61|53.01|16
1738559180000|2025-02-03 05:06:20|53.69|53.09|53.61|53.01|53.69|53.09|53.61|53.01|8
1738559190000|2025-02-03 05:06:30|53.6|53|53.63|53.03|53.68|53.08|53.6|53|14
1738559200000|2025-02-03 05:06:40|53.65|53.05|53.68|53.08|53.68|53.08|53.6|53|15
1738559210000|2025-02-03 05:06:50|53.69|53.09|53.77|53.17|53.77|53.17|53.69|53.09|16
1738559220000|2025-02-03 05:07:00|53.74|53.14|53.77|53.17|53.78|53.18|53.71|53.11|20
1738559230000|2025-02-03 05:07:10|53.72|53.12|53.77|53.17|53.79|53.19|53.7|53.1|17
1738559240000|2025-02-03 05:07:20|53.78|53.18|53.7|53.1|53.78|53.18|53.7|53.1|6
1738559250000|2025-02-03 05:07:30|53.69|53.09|53.72|53.12|53.74|53.14|53.69|53.09|13
1738559260000|2025-02-03 05:07:40|53.75|53.15|53.74|53.14|53.84|53.24|53.74|53.14|14
1738559270000|2025-02-03 05:07:50|53.75|53.15|53.78|53.18|53.82|53.22|53.74|53.14|10
1738559280000|2025-02-03 05:08:00|53.77|53.17|53.76|53.16|53.77|53.17|53.73|53.13|9
1738559290000|2025-02-03 05:08:10|53.74|53.14|53.75|53.15|53.76|53.16|53.74|53.14|6
1738559300000|2025-02-03 05:08:20|53.77|53.17|53.82|53.22|53.84|53.24|53.77|53.17|13
1738559310000|2025-02-03 05:08:30|53.83|53.23|53.67|53.07|53.83|53.23|53.67|53.07|15
1738559320000|2025-02-03 05:08:40|53.68|53.08|53.79|53.19|53.79|53.19|53.68|53.08|6
1738559330000|2025-02-03 05:08:50|53.78|53.18|53.78|53.18|53.78|53.18|53.77|53.17|5
1738559340000|2025-02-03 05:09:00|53.77|53.17|53.77|53.17|53.77|53.17|53.77|53.17|1
1738559350000|2025-02-03 05:09:10|53.76|53.16|53.76|53.16|53.77|53.17|53.74|53.14|9
1738559360000|2025-02-03 05:09:20|53.75|53.15|53.7|53.1|53.75|53.15|53.69|53.09|6
1738559370000|2025-02-03 05:09:30|53.69|53.09|53.68|53.08|53.72|53.12|53.68|53.08|8
1738559380000|2025-02-03 05:09:40|53.7|53.1|53.7|53.1|53.72|53.12|53.67|53.07|9
1738559390000|2025-02-03 05:09:50|53.74|53.14|53.89|53.29|53.89|53.29|53.74|53.14|13
1738559400000|2025-02-03 05:10:00|53.88|53.28|53.88|53.28|53.88|53.28|53.88|53.28|1
1738559420000|2025-02-03 05:10:20|53.89|53.29|53.9|53.3|53.9|53.3|53.89|53.29|2
1738559430000|2025-02-03 05:10:30|53.87|53.27|53.8|53.2|53.87|53.27|53.79|53.19|12
1738559440000|2025-02-03 05:10:40|53.82|53.22|53.88|53.28|53.89|53.29|53.82|53.22|8
1738559450000|2025-02-03 05:10:50|53.89|53.29|53.89|53.29|53.9|53.3|53.88|53.28|5
1738559460000|2025-02-03 05:11:00|53.88|53.28|53.97|53.37|53.98|53.38|53.88|53.28|11
1738559470000|2025-02-03 05:11:10|53.96|53.36|53.98|53.38|53.98|53.38|53.93|53.33|14
1738559480000|2025-02-03 05:11:20|53.96|53.36|53.93|53.33|53.98|53.38|53.92|53.32|18
1738559490000|2025-02-03 05:11:30|53.95|53.35|53.98|53.38|53.98|53.38|53.95|53.35|5
1738559500000|2025-02-03 05:11:40|53.99|53.39|53.96|53.36|53.99|53.39|53.89|53.29|11
1738559510000|2025-02-03 05:11:50|53.98|53.38|53.93|53.33|53.98|53.38|53.93|53.33|2
1738559520000|2025-02-03 05:12:00|53.92|53.32|53.88|53.28|53.92|53.32|53.88|53.28|5
1738559530000|2025-02-03 05:12:10|53.91|53.31|53.83|53.23|53.91|53.31|53.83|53.23|7
1738559540000|2025-02-03 05:12:20|53.82|53.22|53.78|53.18|53.85|53.25|53.76|53.16|11
1738559550000|2025-02-03 05:12:30|53.77|53.17|53.86|53.26|53.87|53.27|53.77|53.17|8
1738559560000|2025-02-03 05:12:40|53.87|53.27|53.92|53.32|53.96|53.36|53.87|53.27|14
1738559570000|2025-02-03 05:12:50|53.91|53.31|53.88|53.28|53.96|53.36|53.88|53.28|12
1738559580000|2025-02-03 05:13:00|53.86|53.26|53.95|53.35|53.95|53.35|53.86|53.26|6
1738559590000|2025-02-03 05:13:10|53.96|53.36|53.88|53.28|53.96|53.36|53.88|53.28|7
1738559600000|2025-02-03 05:13:20|53.89|53.29|53.98|53.38|54|53.4|53.89|53.29|14
1738559610000|2025-02-03 05:13:30|53.97|53.37|54.03|53.43|54.05|53.45|53.97|53.37|15
1738559620000|2025-02-03 05:13:40|54.02|53.42|53.97|53.37|54.02|53.42|53.94|53.34|15
1738559630000|2025-02-03 05:13:50|53.96|53.36|53.94|53.34|53.98|53.38|53.94|53.34|6
1738559640000|2025-02-03 05:14:00|53.93|53.33|53.81|53.21|53.93|53.33|53.81|53.21|12
1738559650000|2025-02-03 05:14:10|53.8|53.2|53.85|53.25|53.87|53.27|53.79|53.19|13
1738559660000|2025-02-03 05:14:20|53.88|53.28|53.83|53.23|53.89|53.29|53.83|53.23|10
1738559670000|2025-02-03 05:14:30|53.82|53.22|53.87|53.27|53.88|53.28|53.82|53.22|17
1738559680000|2025-02-03 05:14:40|53.88|53.28|53.91|53.31|53.93|53.33|53.88|53.28|9
1738559690000|2025-02-03 05:14:50|53.9|53.3|53.85|53.25|53.9|53.3|53.85|53.25|6
1738559700000|2025-02-03 05:15:00|53.84|53.24|53.78|53.18|53.84|53.24|53.77|53.17|7
1738559710000|2025-02-03 05:15:10|53.79|53.19|53.79|53.19|53.79|53.19|53.79|53.19|1
1738559720000|2025-02-03 05:15:20|53.78|53.18|53.76|53.16|53.78|53.18|53.76|53.16|5
1738559730000|2025-02-03 05:15:30|53.77|53.17|53.89|53.29|53.89|53.29|53.77|53.17|8
1738559740000|2025-02-03 05:15:40|53.88|53.28|53.89|53.29|53.89|53.29|53.88|53.28|2
1738559750000|2025-02-03 05:15:50|53.9|53.3|53.91|53.31|53.97|53.37|53.9|53.3|11
1738559760000|2025-02-03 05:16:00|53.9|53.3|54|53.4|54|53.4|53.9|53.3|12
1738559770000|2025-02-03 05:16:10|53.98|53.38|53.94|53.34|54|53.4|53.94|53.34|10
1738559780000|2025-02-03 05:16:20|53.97|53.37|53.99|53.39|53.99|53.39|53.94|53.34|8
1738559790000|2025-02-03 05:16:30|53.98|53.38|53.94|53.34|53.99|53.39|53.94|53.34|8
1738559800000|2025-02-03 05:16:40|53.93|53.33|54.09|53.49|54.09|53.49|53.93|53.33|13
1738559810000|2025-02-03 05:16:50|54.08|53.48|54.11|53.51|54.11|53.51|54.07|53.47|5
1738559820000|2025-02-03 05:17:00|54.1|53.5|54.2|53.6|54.2|53.6|54.1|53.5|13
1738559830000|2025-02-03 05:17:10|54.19|53.59|54.24|53.64|54.24|53.64|54.18|53.58|8
1738559840000|2025-02-03 05:17:20|54.25|53.65|54.29|53.69|54.29|53.69|54.23|53.63|8
1738559850000|2025-02-03 05:17:30|54.28|53.68|54.28|53.68|54.29|53.69|54.28|53.68|3
1738559860000|2025-02-03 05:17:40|54.29|53.69|54.28|53.68|54.29|53.69|54.28|53.68|2
1738559870000|2025-02-03 05:17:50|54.29|53.69|54.2|53.6|54.29|53.69|54.2|53.6|8
1738559880000|2025-02-03 05:18:00|54.19|53.59|54.27|53.67|54.28|53.68|54.19|53.59|10
1738559890000|2025-02-03 05:18:10|54.28|53.68|54.28|53.68|54.29|53.69|54.26|53.66|5
1738559900000|2025-02-03 05:18:20|54.25|53.65|54.21|53.61|54.28|53.68|54.21|53.61|13
1738559910000|2025-02-03 05:18:30|54.2|53.6|54.24|53.64|54.29|53.69|54.2|53.6|17
1738559920000|2025-02-03 05:18:40|54.25|53.65|54.27|53.67|54.29|53.69|54.25|53.65|14
1738559930000|2025-02-03 05:18:50|54.28|53.68|54.29|53.69|54.33|53.73|54.28|53.68|12
1738559940000|2025-02-03 05:19:00|54.3|53.7|54.32|53.72|54.35|53.75|54.3|53.7|7
1738559950000|2025-02-03 05:19:10|54.31|53.71|54.3|53.7|54.32|53.72|54.3|53.7|6
1738559960000|2025-02-03 05:19:20|54.29|53.69|54.31|53.71|54.32|53.72|54.28|53.68|7
1738559970000|2025-02-03 05:19:30|54.3|53.7|54.38|53.78|54.39|53.79|54.29|53.69|9
1738559980000|2025-02-03 05:19:40|54.39|53.79|54.38|53.78|54.39|53.79|54.37|53.77|6
1738559990000|2025-02-03 05:19:50|54.41|53.81|54.39|53.79|54.41|53.81|54.38|53.78|3
1738560000000|2025-02-03 05:20:00|54.4|53.8|54.44|53.84|54.46|53.86|54.4|53.8|9
1738560010000|2025-02-03 05:20:10|54.43|53.83|54.43|53.83|54.43|53.83|54.43|53.83|1
1738560030000|2025-02-03 05:20:30|54.3|53.7|54.3|53.7|54.3|53.7|54.29|53.69|3
1738560040000|2025-02-03 05:20:40|54.26|53.66|54.22|53.62|54.26|53.66|54.22|53.62|4
1738560050000|2025-02-03 05:20:50|54.21|53.61|54.28|53.68|54.3|53.7|54.2|53.6|8
1738560060000|2025-02-03 05:21:00|54.25|53.65|54.24|53.64|54.28|53.68|54.23|53.63|10
1738560070000|2025-02-03 05:21:10|54.23|53.63|54.22|53.62|54.24|53.64|54.22|53.62|4
1738560080000|2025-02-03 05:21:20|54.21|53.61|54.15|53.55|54.21|53.61|54.15|53.55|5
1738560090000|2025-02-03 05:21:30|54.13|53.53|54.05|53.45|54.13|53.53|54.04|53.44|9
1738560100000|2025-02-03 05:21:40|54.03|53.43|54.01|53.41|54.04|53.44|53.97|53.37|15
1738560110000|2025-02-03 05:21:50|54.02|53.42|54.02|53.42|54.02|53.42|54.01|53.41|3
1738560120000|2025-02-03 05:22:00|54.01|53.41|53.99|53.39|54.02|53.42|53.99|53.39|8
1738560130000|2025-02-03 05:22:10|53.98|53.38|53.98|53.38|53.99|53.39|53.98|53.38|3
1738560140000|2025-02-03 05:22:20|53.99|53.39|53.99|53.39|53.99|53.39|53.99|53.39|1
1738560150000|2025-02-03 05:22:30|54.01|53.41|54|53.4|54.02|53.42|54|53.4|4
1738560160000|2025-02-03 05:22:40|53.99|53.39|53.93|53.33|53.99|53.39|53.88|53.28|12
1738560170000|2025-02-03 05:22:50|53.92|53.32|53.97|53.37|54.01|53.41|53.89|53.29|13
1738560180000|2025-02-03 05:23:00|53.98|53.38|54.06|53.46|54.06|53.46|53.98|53.38|7
1738560190000|2025-02-03 05:23:10|54.08|53.48|54.09|53.49|54.1|53.5|54.03|53.43|11
1738560200000|2025-02-03 05:23:20|54.12|53.52|54.18|53.58|54.18|53.58|54.1|53.5|8
1738560210000|2025-02-03 05:23:30|54.19|53.59|54.28|53.68|54.28|53.68|54.18|53.58|11
1738560220000|2025-02-03 05:23:40|54.24|53.64|54.28|53.68|54.28|53.68|54.22|53.62|9
1738560230000|2025-02-03 05:23:50|54.24|53.64|54.25|53.65|54.25|53.65|54.24|53.64|2
1738560240000|2025-02-03 05:24:00|54.24|53.64|54.22|53.62|54.24|53.64|54.22|53.62|3
1738560250000|2025-02-03 05:24:10|54.21|53.61|54.36|53.76|54.36|53.76|54.21|53.61|12
1738560260000|2025-02-03 05:24:20|54.34|53.74|54.29|53.69|54.35|53.75|54.25|53.65|11
1738560270000|2025-02-03 05:24:30|54.3|53.7|54.31|53.71|54.31|53.71|54.28|53.68|4
1738560280000|2025-02-03 05:24:40|54.3|53.7|54.29|53.69|54.3|53.7|54.28|53.68|6
1738560290000|2025-02-03 05:24:50|54.3|53.7|54.35|53.75|54.35|53.75|54.28|53.68|5
1738560300000|2025-02-03 05:25:00|54.36|53.76|54.37|53.77|54.41|53.81|54.36|53.76|11
1738560310000|2025-02-03 05:25:10|54.36|53.76|54.4|53.8|54.41|53.81|54.35|53.75|13
1738560320000|2025-02-03 05:25:20|54.39|53.79|54.4|53.8|54.4|53.8|54.39|53.79|4
1738560330000|2025-02-03 05:25:30|54.41|53.81|54.47|53.87|54.48|53.88|54.41|53.81|10
1738560350000|2025-02-03 05:25:50|54.48|53.88|54.59|53.99|54.61|54.01|54.48|53.88|15
1738560360000|2025-02-03 05:26:00|54.6|54|54.59|53.99|54.6|54|54.57|53.97|5
1738560370000|2025-02-03 05:26:10|54.6|54|54.67|54.07|54.68|54.08|54.58|53.98|16
1738560380000|2025-02-03 05:26:20|54.68|54.08|54.69|54.09|54.69|54.09|54.67|54.07|5
1738560390000|2025-02-03 05:26:30|54.7|54.1|54.77|54.17|54.77|54.17|54.67|54.07|10
1738560400000|2025-02-03 05:26:40|54.8|54.2|54.81|54.21|54.87|54.27|54.79|54.19|13
1738560410000|2025-02-03 05:26:50|54.86|54.26|54.82|54.22|54.86|54.26|54.81|54.21|9
1738560420000|2025-02-03 05:27:00|54.81|54.21|54.81|54.21|54.81|54.21|54.78|54.18|16
1738560430000|2025-02-03 05:27:10|54.82|54.22|54.82|54.22|54.87|54.27|54.81|54.21|8
1738560440000|2025-02-03 05:27:20|54.81|54.21|54.82|54.22|54.82|54.22|54.79|54.19|6
1738560450000|2025-02-03 05:27:30|54.87|54.27|54.89|54.29|54.89|54.29|54.82|54.22|12
1738560460000|2025-02-03 05:27:40|54.88|54.28|54.98|54.38|54.98|54.38|54.86|54.26|12
1738560470000|2025-02-03 05:27:50|54.97|54.37|54.97|54.37|55|54.4|54.96|54.36|8
1738560480000|2025-02-03 05:28:00|54.98|54.38|55|54.4|55.02|54.42|54.98|54.38|7
1738560490000|2025-02-03 05:28:10|55.02|54.42|55.01|54.41|55.02|54.42|55|54.4|7
1738560500000|2025-02-03 05:28:20|55|54.4|54.9|54.3|55.01|54.41|54.9|54.3|11
1738560510000|2025-02-03 05:28:30|54.88|54.28|54.82|54.22|54.88|54.28|54.82|54.22|12
1738560520000|2025-02-03 05:28:40|54.83|54.23|54.89|54.29|54.89|54.29|54.82|54.22|12
1738560530000|2025-02-03 05:28:50|54.9|54.3|54.99|54.39|54.99|54.39|54.89|54.29|12
1738560540000|2025-02-03 05:29:00|55.01|54.41|55.02|54.42|55.1|54.5|54.99|54.39|17
1738560550000|2025-02-03 05:29:10|55|54.4|54.9|54.3|55.01|54.41|54.9|54.3|15
1738560560000|2025-02-03 05:29:20|54.89|54.29|54.89|54.29|54.89|54.29|54.89|54.29|1
1738560580000|2025-02-03 05:29:40|54.79|54.19|54.79|54.19|54.79|54.19|54.78|54.18|3
1738560590000|2025-02-03 05:29:50|54.78|54.18|54.8|54.2|54.82|54.22|54.75|54.15|8
1738560600000|2025-02-03 05:30:00|54.79|54.19|54.75|54.15|54.82|54.22|54.75|54.15|9
1738560610000|2025-02-03 05:30:10|54.74|54.14|54.67|54.07|54.74|54.14|54.67|54.07|8
1738560620000|2025-02-03 05:30:20|54.7|54.1|54.77|54.17|54.77|54.17|54.69|54.09|6
1738560630000|2025-02-03 05:30:30|54.81|54.21|54.89|54.29|54.9|54.3|54.77|54.17|15
1738560640000|2025-02-03 05:30:40|54.88|54.28|54.9|54.3|54.92|54.32|54.86|54.26|14
1738560660000|2025-02-03 05:31:00|54.91|54.31|54.93|54.33|54.97|54.37|54.91|54.31|7
1738560670000|2025-02-03 05:31:10|54.94|54.34|54.97|54.37|54.97|54.37|54.94|54.34|3
1738560680000|2025-02-03 05:31:20|54.94|54.34|54.99|54.39|55.01|54.41|54.93|54.33|15
1738560690000|2025-02-03 05:31:30|54.98|54.38|54.9|54.3|54.98|54.38|54.9|54.3|7
1738560700000|2025-02-03 05:31:40|54.91|54.31|54.94|54.34|54.95|54.35|54.9|54.3|5
1738560710000|2025-02-03 05:31:50|54.95|54.35|54.98|54.38|54.99|54.39|54.94|54.34|7
1738560720000|2025-02-03 05:32:00|55|54.4|55|54.4|55.01|54.41|54.99|54.39|7
1738560730000|2025-02-03 05:32:10|55.01|54.41|55.01|54.41|55.01|54.41|55|54.4|3
1738560740000|2025-02-03 05:32:20|55|54.4|55.07|54.47|55.07|54.47|55|54.4|16
1738560750000|2025-02-03 05:32:30|55.1|54.5|55.1|54.5|55.1|54.5|55.03|54.43|14
1738560770000|2025-02-03 05:32:50|55.09|54.49|55.08|54.48|55.1|54.5|55.08|54.48|3
1738560780000|2025-02-03 05:33:00|55.09|54.49|55.1|54.5|55.11|54.51|55.06|54.46|12
1738560790000|2025-02-03 05:33:10|55.06|54.46|55.08|54.48|55.08|54.48|55.04|54.44|11
1738560800000|2025-02-03 05:33:20|55.1|54.5|55.17|54.57|55.17|54.57|55.09|54.49|6
1738560810000|2025-02-03 05:33:30|55.18|54.58|55.19|54.59|55.2|54.6|55.18|54.58|6
1738560820000|2025-02-03 05:33:40|55.14|54.54|55.18|54.58|55.21|54.61|55.13|54.53|11
1738560830000|2025-02-03 05:33:50|55.19|54.59|55.22|54.62|55.22|54.62|55.19|54.59|6
1738560840000|2025-02-03 05:34:00|55.21|54.61|55.21|54.61|55.21|54.61|55.15|54.55|9
1738560850000|2025-02-03 05:34:10|55.22|54.62|55.2|54.6|55.22|54.62|55.2|54.6|5
1738560860000|2025-02-03 05:34:20|55.18|54.58|55.18|54.58|55.2|54.6|55.18|54.58|7
1738560870000|2025-02-03 05:34:30|55.21|54.61|55.29|54.69|55.3|54.7|55.2|54.6|10
1738560880000|2025-02-03 05:34:40|55.3|54.7|55.3|54.7|55.3|54.7|55.29|54.69|7
1738560890000|2025-02-03 05:34:50|55.31|54.71|55.31|54.71|55.31|54.71|55.31|54.71|1
1738560900000|2025-02-03 05:35:00|55.32|54.72|55.31|54.71|55.37|54.77|55.3|54.7|9
1738560910000|2025-02-03 05:35:10|55.3|54.7|55.29|54.69|55.31|54.71|55.26|54.66|8
1738560920000|2025-02-03 05:35:20|55.28|54.68|55.24|54.64|55.28|54.68|55.24|54.64|5
1738560930000|2025-02-03 05:35:30|55.23|54.63|55.21|54.61|55.23|54.63|55.21|54.61|3
1738560940000|2025-02-03 05:35:40|55.27|54.67|55.3|54.7|55.31|54.71|55.27|54.67|11
1738560950000|2025-02-03 05:35:50|55.31|54.71|55.31|54.71|55.31|54.71|55.31|54.71|1
1738560970000|2025-02-03 05:36:10|55.29|54.69|55.25|54.65|55.31|54.71|55.25|54.65|10
1738560980000|2025-02-03 05:36:20|55.29|54.69|55.3|54.7|55.3|54.7|55.28|54.68|4
1738560990000|2025-02-03 05:36:30|55.37|54.77|55.36|54.76|55.38|54.78|55.33|54.73|12
1738561000000|2025-02-03 05:36:40|55.35|54.75|55.34|54.74|55.35|54.75|55.32|54.72|6
1738561010000|2025-02-03 05:36:50|55.37|54.77|55.39|54.79|55.4|54.8|55.37|54.77|7
1738561020000|2025-02-03 05:37:00|55.4|54.8|55.33|54.73|55.41|54.81|55.32|54.72|17
1738561030000|2025-02-03 05:37:10|55.32|54.72|55.31|54.71|55.39|54.79|55.3|54.7|11
1738561040000|2025-02-03 05:37:20|55.3|54.7|55.22|54.62|55.31|54.71|55.22|54.62|8
1738561050000|2025-02-03 05:37:30|55.21|54.61|55.25|54.65|55.27|54.67|55.21|54.61|4
1738561060000|2025-02-03 05:37:40|55.24|54.64|55.24|54.64|55.24|54.64|55.24|54.64|1
1738561070000|2025-02-03 05:37:50|55.23|54.63|55.22|54.62|55.24|54.64|55.22|54.62|4
1738561080000|2025-02-03 05:38:00|55.21|54.61|55.11|54.51|55.21|54.61|55.11|54.51|8
1738561100000|2025-02-03 05:38:20|55.12|54.52|55.06|54.46|55.12|54.52|55.03|54.43|10
1738561110000|2025-02-03 05:38:30|55.09|54.49|55.11|54.51|55.11|54.51|55.08|54.48|6
1738561120000|2025-02-03 05:38:40|55.06|54.46|55.01|54.41|55.06|54.46|55|54.4|7
1738561130000|2025-02-03 05:38:50|55|54.4|55.01|54.41|55.01|54.41|55|54.4|2
1738561140000|2025-02-03 05:39:00|55|54.4|55.01|54.41|55.01|54.41|55|54.4|6
1738561150000|2025-02-03 05:39:10|55|54.4|55|54.4|55|54.4|55|54.4|1
1738561160000|2025-02-03 05:39:20|54.98|54.38|54.95|54.35|54.98|54.38|54.95|54.35|7
1738561170000|2025-02-03 05:39:30|54.96|54.36|54.93|54.33|54.96|54.36|54.93|54.33|4
1738561180000|2025-02-03 05:39:40|54.94|54.34|54.89|54.29|54.94|54.34|54.89|54.29|7
1738561190000|2025-02-03 05:39:50|54.9|54.3|54.91|54.31|54.93|54.33|54.89|54.29|6
1738561200000|2025-02-03 05:40:00|54.92|54.32|54.87|54.27|54.93|54.33|54.87|54.27|11
1738561210000|2025-02-03 05:40:10|54.85|54.25|54.82|54.22|54.87|54.27|54.81|54.21|8
1738561220000|2025-02-03 05:40:20|54.84|54.24|54.9|54.3|54.9|54.3|54.84|54.24|7
1738561230000|2025-02-03 05:40:30|54.89|54.29|54.95|54.35|54.98|54.38|54.89|54.29|14
1738561240000|2025-02-03 05:40:40|54.94|54.34|54.9|54.3|54.94|54.34|54.9|54.3|5
1738561250000|2025-02-03 05:40:50|54.89|54.29|54.9|54.3|54.91|54.31|54.89|54.29|6
1738561260000|2025-02-03 05:41:00|54.92|54.32|54.93|54.33|54.94|54.34|54.92|54.32|4
1738561270000|2025-02-03 05:41:10|54.94|54.34|54.94|54.34|54.99|54.39|54.92|54.32|11
1738561280000|2025-02-03 05:41:20|54.93|54.33|54.98|54.38|54.99|54.39|54.92|54.32|6
1738561290000|2025-02-03 05:41:30|54.97|54.37|55.01|54.41|55.01|54.41|54.97|54.37|6
1738561300000|2025-02-03 05:41:40|55|54.4|54.98|54.38|55|54.4|54.95|54.35|11
1738561310000|2025-02-03 05:41:50|54.99|54.39|55|54.4|55|54.4|54.99|54.39|2
1738561320000|2025-02-03 05:42:00|55.01|54.41|54.94|54.34|55.01|54.41|54.94|54.34|21
1738561330000|2025-02-03 05:42:10|54.93|54.33|54.96|54.36|55|54.4|54.93|54.33|15
1738561340000|2025-02-03 05:42:20|54.98|54.38|55.01|54.41|55.01|54.41|54.98|54.38|5
1738561350000|2025-02-03 05:42:30|55.02|54.42|55.11|54.51|55.11|54.51|55.02|54.42|10
1738561360000|2025-02-03 05:42:40|55.1|54.5|55.2|54.6|55.2|54.6|55.1|54.5|9
1738561370000|2025-02-03 05:42:50|55.21|54.61|55.21|54.61|55.21|54.61|55.19|54.59|5
1738561380000|2025-02-03 05:43:00|55.2|54.6|55.25|54.65|55.3|54.7|55.2|54.6|13
1738561390000|2025-02-03 05:43:10|55.26|54.66|55.21|54.61|55.26|54.66|55.21|54.61|11
1738561400000|2025-02-03 05:43:20|55.2|54.6|55.21|54.61|55.21|54.61|55.19|54.59|3
1738561410000|2025-02-03 05:43:30|55.22|54.62|55.22|54.62|55.23|54.63|55.21|54.61|5
1738561420000|2025-02-03 05:43:40|55.2|54.6|55.2|54.6|55.21|54.61|55.2|54.6|3
1738561430000|2025-02-03 05:43:50|55.19|54.59|55.2|54.6|55.2|54.6|55.16|54.56|6
1738561440000|2025-02-03 05:44:00|55.21|54.61|55.23|54.63|55.23|54.63|55.21|54.61|2
1738561460000|2025-02-03 05:44:20|55.3|54.7|55.38|54.78|55.38|54.78|55.3|54.7|5
1738561470000|2025-02-03 05:44:30|55.37|54.77|55.4|54.8|55.4|54.8|55.37|54.77|4
1738561480000|2025-02-03 05:44:40|55.42|54.82|55.4|54.8|55.42|54.82|55.4|54.8|2
1738561490000|2025-02-03 05:44:50|55.39|54.79|55.5|54.9|55.5|54.9|55.39|54.79|9
1738561500000|2025-02-03 05:45:00|55.49|54.89|55.44|54.84|55.5|54.9|55.44|54.84|5
1738561510000|2025-02-03 05:45:10|55.45|54.85|55.45|54.85|55.49|54.89|55.45|54.85|8
1738561520000|2025-02-03 05:45:20|55.46|54.86|55.42|54.82|55.46|54.86|55.42|54.82|7
1738561530000|2025-02-03 05:45:30|55.44|54.84|55.37|54.77|55.44|54.84|55.35|54.75|7
1738561540000|2025-02-03 05:45:40|55.4|54.8|55.47|54.87|55.49|54.89|55.4|54.8|16
1738561550000|2025-02-03 05:45:50|55.5|54.9|55.51|54.91|55.52|54.92|55.49|54.89|9
1738561560000|2025-02-03 05:46:00|55.5|54.9|55.51|54.91|55.51|54.91|55.5|54.9|2
1738561570000|2025-02-03 05:46:10|55.52|54.92|55.52|54.92|55.52|54.92|55.51|54.91|3
1738561580000|2025-02-03 05:46:20|55.54|54.94|55.52|54.92|55.55|54.95|55.52|54.92|3
1738561590000|2025-02-03 05:46:30|55.56|54.96|55.61|55.01|55.61|55.01|55.55|54.95|9
1738561600000|2025-02-03 05:46:40|55.63|55.03|55.61|55.01|55.63|55.03|55.61|55.01|4
1738561610000|2025-02-03 05:46:50|55.65|55.05|55.63|55.03|55.66|55.06|55.63|55.03|4
1738561620000|2025-02-03 05:47:00|55.64|55.04|55.61|55.01|55.64|55.04|55.6|55|5
1738561630000|2025-02-03 05:47:10|55.6|55|55.59|54.99|55.61|55.01|55.57|54.97|18
1738561640000|2025-02-03 05:47:20|55.62|55.02|55.62|55.02|55.63|55.03|55.62|55.02|3
1738561650000|2025-02-03 05:47:30|55.61|55.01|55.61|55.01|55.61|55.01|55.55|54.95|16
1738561660000|2025-02-03 05:47:40|55.59|54.99|55.6|55|55.61|55.01|55.59|54.99|5
1738561670000|2025-02-03 05:47:50|55.61|55.01|55.61|55.01|55.61|55.01|55.61|55.01|1
1738561680000|2025-02-03 05:48:00|55.62|55.02|55.68|55.08|55.69|55.09|55.61|55.01|12
1738561690000|2025-02-03 05:48:10|55.69|55.09|55.74|55.14|55.77|55.17|55.69|55.09|9
1738561700000|2025-02-03 05:48:20|55.73|55.13|55.7|55.1|55.74|55.14|55.7|55.1|7
1738561710000|2025-02-03 05:48:30|55.73|55.13|55.79|55.19|55.8|55.2|55.73|55.13|8
1738561720000|2025-02-03 05:48:40|55.8|55.2|55.75|55.15|55.8|55.2|55.75|55.15|11
1738561730000|2025-02-03 05:48:50|55.77|55.17|55.76|55.16|55.8|55.2|55.75|55.15|8
1738561740000|2025-02-03 05:49:00|55.75|55.15|55.8|55.2|55.8|55.2|55.75|55.15|8
1738561750000|2025-02-03 05:49:10|55.81|55.21|55.8|55.2|55.82|55.22|55.8|55.2|6
1738561760000|2025-02-03 05:49:20|55.79|55.19|55.79|55.19|55.8|55.2|55.79|55.19|3
1738561770000|2025-02-03 05:49:30|55.8|55.2|55.87|55.27|55.87|55.27|55.8|55.2|6
1738561780000|2025-02-03 05:49:40|55.88|55.28|55.87|55.27|55.89|55.29|55.84|55.24|8
1738561790000|2025-02-03 05:49:50|55.85|55.25|55.85|55.25|55.85|55.25|55.84|55.24|3
1738561800000|2025-02-03 05:50:00|55.84|55.24|55.82|55.22|55.84|55.24|55.82|55.22|3
1738561820000|2025-02-03 05:50:20|55.81|55.21|55.8|55.2|55.81|55.21|55.8|55.2|2
1738561830000|2025-02-03 05:50:30|55.76|55.16|55.76|55.16|55.77|55.17|55.71|55.11|10
1738561840000|2025-02-03 05:50:40|55.75|55.15|55.83|55.23|55.83|55.23|55.75|55.15|10
1738561850000|2025-02-03 05:50:50|55.82|55.22|55.81|55.21|55.82|55.22|55.8|55.2|4
1738561860000|2025-02-03 05:51:00|55.8|55.2|55.77|55.17|55.81|55.21|55.75|55.15|8
1738561870000|2025-02-03 05:51:10|55.74|55.14|55.75|55.15|55.76|55.16|55.74|55.14|5
1738561880000|2025-02-03 05:51:20|55.74|55.14|55.71|55.11|55.74|55.14|55.7|55.1|6
1738561890000|2025-02-03 05:51:30|55.7|55.1|55.73|55.13|55.73|55.13|55.7|55.1|3
1738561900000|2025-02-03 05:51:40|55.72|55.12|55.73|55.13|55.73|55.13|55.71|55.11|7
1738561920000|2025-02-03 05:52:00|55.77|55.17|55.8|55.2|55.8|55.2|55.76|55.16|7
1738561930000|2025-02-03 05:52:10|55.81|55.21|55.82|55.22|55.82|55.22|55.78|55.18|8
1738561940000|2025-02-03 05:52:20|55.79|55.19|55.8|55.2|55.81|55.21|55.79|55.19|8
1738561950000|2025-02-03 05:52:30|55.81|55.21|55.85|55.25|55.85|55.25|55.81|55.21|3
1738561960000|2025-02-03 05:52:40|55.84|55.24|55.91|55.31|55.91|55.31|55.84|55.24|6
1738561970000|2025-02-03 05:52:50|55.9|55.3|55.9|55.3|55.9|55.3|55.9|55.3|1
1738562000000|2025-02-03 05:53:20|55.87|55.27|55.82|55.22|55.87|55.27|55.82|55.22|8
1738562010000|2025-02-03 05:53:30|55.83|55.23|55.84|55.24|55.86|55.26|55.83|55.23|7
1738562020000|2025-02-03 05:53:40|55.83|55.23|55.83|55.23|55.83|55.23|55.79|55.19|7
1738562030000|2025-02-03 05:53:50|55.82|55.22|55.79|55.19|55.82|55.22|55.79|55.19|6
1738562040000|2025-02-03 05:54:00|55.76|55.16|55.74|55.14|55.78|55.18|55.74|55.14|6
1738562050000|2025-02-03 05:54:10|55.73|55.13|55.71|55.11|55.73|55.13|55.71|55.11|3
1738562060000|2025-02-03 05:54:20|55.7|55.1|55.71|55.11|55.72|55.12|55.7|55.1|7
1738562070000|2025-02-03 05:54:30|55.7|55.1|55.71|55.11|55.71|55.11|55.7|55.1|2
1738562080000|2025-02-03 05:54:40|55.7|55.1|55.72|55.12|55.72|55.12|55.7|55.1|3
1738562090000|2025-02-03 05:54:50|55.71|55.11|55.64|55.04|55.72|55.12|55.64|55.04|8
1738562100000|2025-02-03 05:55:00|55.63|55.03|55.66|55.06|55.67|55.07|55.61|55.01|8
1738562110000|2025-02-03 05:55:10|55.64|55.04|55.62|55.02|55.64|55.04|55.61|55.01|5
1738562120000|2025-02-03 05:55:20|55.64|55.04|55.7|55.1|55.7|55.1|55.63|55.03|12
1738562130000|2025-02-03 05:55:30|55.72|55.12|55.8|55.2|55.81|55.21|55.72|55.12|7
1738562140000|2025-02-03 05:55:40|55.81|55.21|55.81|55.21|55.81|55.21|55.8|55.2|3
1738562150000|2025-02-03 05:55:50|55.79|55.19|55.81|55.21|55.81|55.21|55.79|55.19|5
1738562160000|2025-02-03 05:56:00|55.8|55.2|55.8|55.2|55.83|55.23|55.8|55.2|7
1738562170000|2025-02-03 05:56:10|55.81|55.21|55.91|55.31|55.91|55.31|55.81|55.21|13
1738562180000|2025-02-03 05:56:20|55.9|55.3|55.9|55.3|55.91|55.31|55.9|55.3|3
1738562190000|2025-02-03 05:56:30|55.91|55.31|55.99|55.39|55.99|55.39|55.9|55.3|6
1738562200000|2025-02-03 05:56:40|56.01|55.41|56.02|55.42|56.03|55.43|56.01|55.41|8
1738562210000|2025-02-03 05:56:50|56.01|55.41|56.07|55.47|56.07|55.47|56|55.4|7
1738562220000|2025-02-03 05:57:00|56.05|55.45|56.03|55.43|56.08|55.48|56.02|55.42|16
1738562230000|2025-02-03 05:57:10|56.02|55.42|56.07|55.47|56.09|55.49|56.02|55.42|11
1738562240000|2025-02-03 05:57:20|56.08|55.48|56.07|55.47|56.08|55.48|56.03|55.43|8
1738562250000|2025-02-03 05:57:30|56.09|55.49|56.1|55.5|56.12|55.52|56.09|55.49|9
1738562260000|2025-02-03 05:57:40|56.09|55.49|56.1|55.5|56.1|55.5|56.09|55.49|2
1738562280000|2025-02-03 05:58:00|56.12|55.52|56.1|55.5|56.12|55.52|56.1|55.5|5
1738562290000|2025-02-03 05:58:10|56.12|55.52|56.09|55.49|56.12|55.52|56.06|55.46|9
1738562300000|2025-02-03 05:58:20|56.04|55.44|56.03|55.43|56.08|55.48|56.02|55.42|13
1738562310000|2025-02-03 05:58:30|56.02|55.42|56|55.4|56.02|55.42|56|55.4|3
1738562320000|2025-02-03 05:58:40|55.96|55.36|55.91|55.31|55.96|55.36|55.9|55.3|8
1738562330000|2025-02-03 05:58:50|55.9|55.3|55.91|55.31|55.91|55.31|55.9|55.3|2
1738562340000|2025-02-03 05:59:00|55.92|55.32|55.97|55.37|55.97|55.37|55.91|55.31|8
1738562350000|2025-02-03 05:59:10|55.98|55.38|56.01|55.41|56.01|55.41|55.98|55.38|4
1738562360000|2025-02-03 05:59:20|56|55.4|56.01|55.41|56.01|55.41|56|55.4|2
1738562370000|2025-02-03 05:59:30|56|55.4|56.01|55.41|56.01|55.41|56|55.4|2
1738562380000|2025-02-03 05:59:40|56.02|55.42|56.02|55.42|56.02|55.42|56.01|55.41|5
1738562390000|2025-02-03 05:59:50|56.01|55.41|56.01|55.41|56.01|55.41|56.01|55.41|1
1738562400000|2025-02-03 06:00:00|55.97|55.37|55.96|55.36|55.97|55.37|55.96|55.36|2
1738562410000|2025-02-03 06:00:10|55.95|55.35|55.89|55.29|55.95|55.35|55.89|55.29|7
1738562420000|2025-02-03 06:00:20|55.88|55.28|55.89|55.29|55.9|55.3|55.88|55.28|4
1738562430000|2025-02-03 06:00:30|55.87|55.27|55.87|55.27|55.89|55.29|55.84|55.24|14
1738562440000|2025-02-03 06:00:40|55.86|55.26|55.83|55.23|55.88|55.28|55.83|55.23|9
1738562450000|2025-02-03 06:00:50|55.82|55.22|55.81|55.21|55.82|55.22|55.8|55.2|6
1738562460000|2025-02-03 06:01:00|55.77|55.17|55.72|55.12|55.77|55.17|55.72|55.12|5
1738562470000|2025-02-03 06:01:10|55.71|55.11|55.72|55.12|55.72|55.12|55.71|55.11|8
1738562480000|2025-02-03 06:01:20|55.71|55.11|55.67|55.07|55.72|55.12|55.66|55.06|8
1738562490000|2025-02-03 06:01:30|55.66|55.06|55.66|55.06|55.67|55.07|55.66|55.06|3
1738562500000|2025-02-03 06:01:40|55.65|55.05|55.62|55.02|55.65|55.05|55.62|55.02|4
1738562510000|2025-02-03 06:01:50|55.61|55.01|55.62|55.02|55.62|55.02|55.61|55.01|6
1738562520000|2025-02-03 06:02:00|55.61|55.01|55.61|55.01|55.61|55.01|55.61|55.01|1
1738562530000|2025-02-03 06:02:10|55.57|54.97|55.51|54.91|55.57|54.97|55.5|54.9|9
1738562540000|2025-02-03 06:02:20|55.5|54.9|55.42|54.82|55.5|54.9|55.42|54.82|8
1738562550000|2025-02-03 06:02:30|55.4|54.8|55.42|54.82|55.45|54.85|55.4|54.8|8
1738562560000|2025-02-03 06:02:40|55.41|54.81|55.42|54.82|55.42|54.82|55.41|54.81|6
1738562570000|2025-02-03 06:02:50|55.41|54.81|55.37|54.77|55.42|54.82|55.37|54.77|7
1738562580000|2025-02-03 06:03:00|55.38|54.78|55.31|54.71|55.41|54.81|55.31|54.71|15
1738562590000|2025-02-03 06:03:10|55.3|54.7|55.41|54.81|55.41|54.81|55.3|54.7|10
1738562600000|2025-02-03 06:03:20|55.39|54.79|55.42|54.82|55.42|54.82|55.39|54.79|5
1738562610000|2025-02-03 06:03:30|55.41|54.81|55.42|54.82|55.5|54.9|55.41|54.81|14
1738562620000|2025-02-03 06:03:40|55.41|54.81|55.43|54.83|55.44|54.84|55.4|54.8|6
1738562630000|2025-02-03 06:03:50|55.39|54.79|55.42|54.82|55.42|54.82|55.38|54.78|7
1738562640000|2025-02-03 06:04:00|55.4|54.8|55.41|54.81|55.42|54.82|55.4|54.8|6
1738562650000|2025-02-03 06:04:10|55.42|54.82|55.37|54.77|55.42|54.82|55.37|54.77|3
1738562660000|2025-02-03 06:04:20|55.36|54.76|55.35|54.75|55.4|54.8|55.34|54.74|13
1738562670000|2025-02-03 06:04:30|55.34|54.74|55.34|54.74|55.34|54.74|55.34|54.74|1
1738562680000|2025-02-03 06:04:40|55.33|54.73|55.35|54.75|55.35|54.75|55.31|54.71|7
1738562690000|2025-02-03 06:04:50|55.36|54.76|55.35|54.75|55.36|54.76|55.34|54.74|3
1738562700000|2025-02-03 06:05:00|55.36|54.76|55.39|54.79|55.42|54.82|55.33|54.73|19
1738562710000|2025-02-03 06:05:10|55.36|54.76|55.33|54.73|55.4|54.8|55.33|54.73|12
1738562720000|2025-02-03 06:05:20|55.32|54.72|55.31|54.71|55.32|54.72|55.3|54.7|4
1738562730000|2025-02-03 06:05:30|55.32|54.72|55.31|54.71|55.32|54.72|55.31|54.71|4
1738562740000|2025-02-03 06:05:40|55.34|54.74|55.35|54.75|55.36|54.76|55.34|54.74|6
1738562750000|2025-02-03 06:05:50|55.34|54.74|55.32|54.72|55.35|54.75|55.32|54.72|5
1738562760000|2025-02-03 06:06:00|55.38|54.78|55.38|54.78|55.39|54.79|55.35|54.75|6
1738562770000|2025-02-03 06:06:10|55.42|54.82|55.42|54.82|55.42|54.82|55.41|54.81|3
1738562780000|2025-02-03 06:06:20|55.41|54.81|55.57|54.97|55.58|54.98|55.41|54.81|13
1738562790000|2025-02-03 06:06:30|55.59|54.99|55.61|55.01|55.62|55.02|55.59|54.99|7
1738562810000|2025-02-03 06:06:50|55.62|55.02|55.66|55.06|55.7|55.1|55.62|55.02|6
1738562820000|2025-02-03 06:07:00|55.65|55.05|55.72|55.12|55.72|55.12|55.65|55.05|7
1738562830000|2025-02-03 06:07:10|55.73|55.13|55.73|55.13|55.73|55.13|55.71|55.11|6
1738562840000|2025-02-03 06:07:20|55.74|55.14|55.73|55.13|55.74|55.14|55.73|55.13|2
1738562850000|2025-02-03 06:07:30|55.72|55.12|55.71|55.11|55.72|55.12|55.71|55.11|2
1738562860000|2025-02-03 06:07:40|55.73|55.13|55.79|55.19|55.79|55.19|55.71|55.11|10
1738562870000|2025-02-03 06:07:50|55.8|55.2|55.81|55.21|55.82|55.22|55.8|55.2|8
1738562880000|2025-02-03 06:08:00|55.82|55.22|55.81|55.21|55.82|55.22|55.81|55.21|2
1738562890000|2025-02-03 06:08:10|55.82|55.22|55.82|55.22|55.82|55.22|55.82|55.22|1
1738562900000|2025-02-03 06:08:20|55.81|55.21|55.82|55.22|55.83|55.23|55.77|55.17|13
1738562910000|2025-02-03 06:08:30|55.83|55.23|55.82|55.22|55.83|55.23|55.81|55.21|6
1738562920000|2025-02-03 06:08:40|55.81|55.21|55.85|55.25|55.89|55.29|55.81|55.21|10
1738562930000|2025-02-03 06:08:50|55.88|55.28|55.89|55.29|55.91|55.31|55.88|55.28|6
1738562940000|2025-02-03 06:09:00|55.85|55.25|55.96|55.36|55.96|55.36|55.85|55.25|16
1738562950000|2025-02-03 06:09:10|55.97|55.37|55.99|55.39|55.99|55.39|55.96|55.36|6
1738562970000|2025-02-03 06:09:30|56.02|55.42|56.02|55.42|56.02|55.42|56.02|55.42|1
1738562980000|2025-02-03 06:09:40|56.01|55.41|56.02|55.42|56.02|55.42|56|55.4|5
1738563000000|2025-02-03 06:10:00|56.01|55.41|55.93|55.33|56.02|55.42|55.93|55.33|8
1738563010000|2025-02-03 06:10:10|55.92|55.32|55.84|55.24|55.92|55.32|55.84|55.24|9
1738563020000|2025-02-03 06:10:20|55.83|55.23|55.84|55.24|55.85|55.25|55.82|55.22|4
1738563030000|2025-02-03 06:10:30|55.83|55.23|55.8|55.2|55.83|55.23|55.78|55.18|7
1738563040000|2025-02-03 06:10:40|55.81|55.21|55.81|55.21|55.81|55.21|55.81|55.21|1
1738563050000|2025-02-03 06:10:50|55.82|55.22|55.83|55.23|55.83|55.23|55.81|55.21|8
1738563060000|2025-02-03 06:11:00|55.84|55.24|55.82|55.22|55.84|55.24|55.81|55.21|4
1738563070000|2025-02-03 06:11:10|55.81|55.21|55.76|55.16|55.81|55.21|55.76|55.16|9
1738563080000|2025-02-03 06:11:20|55.77|55.17|55.76|55.16|55.77|55.17|55.76|55.16|2
1738563100000|2025-02-03 06:11:40|55.77|55.17|55.82|55.22|55.82|55.22|55.76|55.16|8
1738563110000|2025-02-03 06:11:50|55.81|55.21|55.82|55.22|55.82|55.22|55.78|55.18|6
1738563120000|2025-02-03 06:12:00|55.83|55.23|55.74|55.14|55.83|55.23|55.74|55.14|6
1738563130000|2025-02-03 06:12:10|55.73|55.13|55.73|55.13|55.73|55.13|55.72|55.12|3
1738563140000|2025-02-03 06:12:20|55.76|55.16|55.72|55.12|55.76|55.16|55.72|55.12|4
1738563150000|2025-02-03 06:12:30|55.71|55.11|55.73|55.13|55.74|55.14|55.71|55.11|5
1738563160000|2025-02-03 06:12:40|55.72|55.12|55.72|55.12|55.75|55.15|55.71|55.11|9
1738563170000|2025-02-03 06:12:50|55.74|55.14|55.79|55.19|55.8|55.2|55.73|55.13|13
1738563180000|2025-02-03 06:13:00|55.78|55.18|55.9|55.3|55.9|55.3|55.77|55.17|18
1738563190000|2025-02-03 06:13:10|55.93|55.33|55.93|55.33|55.93|55.33|55.93|55.33|1
1738563200000|2025-02-03 06:13:20|55.94|55.34|56|55.4|56.04|55.44|55.94|55.34|8
1738563210000|2025-02-03 06:13:30|56.01|55.41|56.01|55.41|56.01|55.41|56.01|55.41|1
1738563220000|2025-02-03 06:13:40|56.02|55.42|56.02|55.42|56.02|55.42|56.02|55.42|1
1738563240000|2025-02-03 06:14:00|56.01|55.41|55.96|55.36|56.01|55.41|55.96|55.36|4
1738563250000|2025-02-03 06:14:10|55.95|55.35|56.02|55.42|56.02|55.42|55.95|55.35|4
1738563260000|2025-02-03 06:14:20|56.03|55.43|56.11|55.51|56.11|55.51|56.03|55.43|7
1738563270000|2025-02-03 06:14:30|56.12|55.52|56.14|55.54|56.14|55.54|56.12|55.52|2
1738563280000|2025-02-03 06:14:40|56.13|55.53|56.13|55.53|56.14|55.54|56.13|55.53|3
1738563290000|2025-02-03 06:14:50|56.12|55.52|56.12|55.52|56.12|55.52|56.11|55.51|3
1738563300000|2025-02-03 06:15:00|56.13|55.53|56.13|55.53|56.13|55.53|56.11|55.51|4
1738563310000|2025-02-03 06:15:10|56.12|55.52|56.12|55.52|56.12|55.52|56.11|55.51|5
1738563320000|2025-02-03 06:15:20|56.1|55.5|56.04|55.44|56.11|55.51|56.04|55.44|9
1738563330000|2025-02-03 06:15:30|56.03|55.43|55.96|55.36|56.03|55.43|55.96|55.36|8
1738563340000|2025-02-03 06:15:40|55.95|55.35|55.93|55.33|55.95|55.35|55.92|55.32|6
1738563350000|2025-02-03 06:15:50|55.92|55.32|55.93|55.33|55.93|55.33|55.89|55.29|9
1738563360000|2025-02-03 06:16:00|55.96|55.36|56.07|55.47|56.07|55.47|55.96|55.36|9
1738563370000|2025-02-03 06:16:10|56.09|55.49|56.19|55.59|56.19|55.59|56.09|55.49|12
1738563380000|2025-02-03 06:16:20|56.18|55.58|56.22|55.62|56.22|55.62|56.18|55.58|10
1738563390000|2025-02-03 06:16:30|56.21|55.61|56.21|55.61|56.23|55.63|56.2|55.6|10
1738563400000|2025-02-03 06:16:40|56.22|55.62|56.22|55.62|56.23|55.63|56.16|55.56|13
1738563410000|2025-02-03 06:16:50|56.23|55.63|56.36|55.76|56.36|55.76|56.21|55.61|12
1738563420000|2025-02-03 06:17:00|56.33|55.73|56.35|55.75|56.39|55.79|56.33|55.73|13
1738563430000|2025-02-03 06:17:10|56.36|55.76|56.36|55.76|56.36|55.76|56.34|55.74|6
1738563440000|2025-02-03 06:17:20|56.34|55.74|56.26|55.66|56.35|55.75|56.26|55.66|10
1738563450000|2025-02-03 06:17:30|56.24|55.64|56.24|55.64|56.26|55.66|56.24|55.64|4
1738563460000|2025-02-03 06:17:40|56.25|55.65|56.26|55.66|56.3|55.7|56.25|55.65|17
1738563470000|2025-02-03 06:17:50|56.28|55.68|56.33|55.73|56.33|55.73|56.28|55.68|6
1738563480000|2025-02-03 06:18:00|56.32|55.72|56.39|55.79|56.39|55.79|56.32|55.72|11
1738563490000|2025-02-03 06:18:10|56.37|55.77|56.4|55.8|56.4|55.8|56.37|55.77|6
1738563500000|2025-02-03 06:18:20|56.39|55.79|56.4|55.8|56.4|55.8|56.39|55.79|2
1738563520000|2025-02-03 06:18:40|56.39|55.79|56.4|55.8|56.4|55.8|56.38|55.78|4
1738563530000|2025-02-03 06:18:50|56.39|55.79|56.34|55.74|56.4|55.8|56.32|55.72|11
1738563540000|2025-02-03 06:19:00|56.33|55.73|56.36|55.76|56.36|55.76|56.33|55.73|9
1738563550000|2025-02-03 06:19:10|56.37|55.77|56.38|55.78|56.38|55.78|56.35|55.75|5
1738563560000|2025-02-03 06:19:20|56.37|55.77|56.41|55.81|56.41|55.81|56.35|55.75|14
1738563570000|2025-02-03 06:19:30|56.4|55.8|56.41|55.81|56.41|55.81|56.4|55.8|2
1738563590000|2025-02-03 06:19:50|56.43|55.83|56.44|55.84|56.45|55.85|56.43|55.83|4
1738563600000|2025-02-03 06:20:00|56.45|55.85|56.4|55.8|56.46|55.86|56.4|55.8|12
1738563610000|2025-02-03 06:20:10|56.41|55.81|56.4|55.8|56.41|55.81|56.38|55.78|3
1738563620000|2025-02-03 06:20:20|56.36|55.76|56.33|55.73|56.37|55.77|56.33|55.73|6
1738563630000|2025-02-03 06:20:30|56.34|55.74|56.33|55.73|56.35|55.75|56.31|55.71|8
1738563640000|2025-02-03 06:20:40|56.32|55.72|56.4|55.8|56.4|55.8|56.32|55.72|13
1738563650000|2025-02-03 06:20:50|56.39|55.79|56.45|55.85|56.45|55.85|56.39|55.79|5
1738563660000|2025-02-03 06:21:00|56.48|55.88|56.52|55.92|56.53|55.93|56.48|55.88|4
1738563670000|2025-02-03 06:21:10|56.53|55.93|56.53|55.93|56.53|55.93|56.52|55.92|7
1738563680000|2025-02-03 06:21:20|56.52|55.92|56.52|55.92|56.53|55.93|56.52|55.92|5
1738563690000|2025-02-03 06:21:30|56.53|55.93|56.58|55.98|56.58|55.98|56.53|55.93|7
1738563700000|2025-02-03 06:21:40|56.57|55.97|56.57|55.97|56.58|55.98|56.57|55.97|3
1738563710000|2025-02-03 06:21:50|56.58|55.98|56.72|56.12|56.72|56.12|56.58|55.98|7
1738563720000|2025-02-03 06:22:00|56.71|56.11|56.68|56.08|56.73|56.13|56.66|56.06|19
1738563730000|2025-02-03 06:22:10|56.66|56.06|56.56|55.96|56.66|56.06|56.55|55.95|11
1738563740000|2025-02-03 06:22:20|56.53|55.93|56.53|55.93|56.54|55.94|56.53|55.93|5
1738563750000|2025-02-03 06:22:30|56.51|55.91|56.43|55.83|56.51|55.91|56.42|55.82|11
1738563760000|2025-02-03 06:22:40|56.42|55.82|56.49|55.89|56.49|55.89|56.42|55.82|4
1738563770000|2025-02-03 06:22:50|56.5|55.9|56.53|55.93|56.54|55.94|56.47|55.87|15
1738563780000|2025-02-03 06:23:00|56.54|55.94|56.6|56|56.61|56.01|56.5|55.9|16
1738563790000|2025-02-03 06:23:10|56.61|56.01|56.61|56.01|56.61|56.01|56.6|56|3
1738563800000|2025-02-03 06:23:20|56.62|56.02|56.62|56.02|56.62|56.02|56.61|56.01|3
1738563810000|2025-02-03 06:23:30|56.61|56.01|56.62|56.02|56.62|56.02|56.61|56.01|4
1738563820000|2025-02-03 06:23:40|56.61|56.01|56.61|56.01|56.61|56.01|56.61|56.01|1
1738563830000|2025-02-03 06:23:50|56.62|56.02|56.66|56.06|56.69|56.09|56.62|56.02|6
1738563840000|2025-02-03 06:24:00|56.65|56.05|56.65|56.05|56.65|56.05|56.65|56.05|1
1738563850000|2025-02-03 06:24:10|56.64|56.04|56.76|56.16|56.76|56.16|56.63|56.03|15
1738563860000|2025-02-03 06:24:20|56.78|56.18|56.93|56.33|56.93|56.33|56.78|56.18|11
1738563870000|2025-02-03 06:24:30|56.95|56.35|56.91|56.31|56.96|56.36|56.88|56.28|18
1738563880000|2025-02-03 06:24:40|56.92|56.32|57.01|56.41|57.01|56.41|56.92|56.32|9
1738563890000|2025-02-03 06:24:50|56.99|56.39|56.97|56.37|57|56.4|56.95|56.35|11
1738563900000|2025-02-03 06:25:00|56.96|56.36|56.86|56.26|56.96|56.36|56.86|56.26|10
1738563910000|2025-02-03 06:25:10|56.87|56.27|56.85|56.25|56.87|56.27|56.83|56.23|8
1738563920000|2025-02-03 06:25:20|56.84|56.24|56.8|56.2|56.85|56.25|56.8|56.2|10
1738563930000|2025-02-03 06:25:30|56.81|56.21|56.82|56.22|56.84|56.24|56.81|56.21|7
1738563940000|2025-02-03 06:25:40|56.8|56.2|56.78|56.18|56.83|56.23|56.77|56.17|15
1738563950000|2025-02-03 06:25:50|56.77|56.17|56.83|56.23|56.83|56.23|56.77|56.17|6
1738563960000|2025-02-03 06:26:00|56.82|56.22|56.84|56.24|56.85|56.25|56.77|56.17|12
1738563970000|2025-02-03 06:26:10|56.83|56.23|56.77|56.17|56.83|56.23|56.77|56.17|5
1738563980000|2025-02-03 06:26:20|56.76|56.16|56.75|56.15|56.76|56.16|56.72|56.12|8
1738563990000|2025-02-03 06:26:30|56.76|56.16|56.74|56.14|56.76|56.16|56.72|56.12|10
1738564000000|2025-02-03 06:26:40|56.73|56.13|56.81|56.21|56.82|56.22|56.72|56.12|17
1738564010000|2025-02-03 06:26:50|56.78|56.18|56.76|56.16|56.78|56.18|56.75|56.15|12
1738564020000|2025-02-03 06:27:00|56.75|56.15|56.63|56.03|56.75|56.15|56.63|56.03|12
1738564030000|2025-02-03 06:27:10|56.6|56|56.58|55.98|56.61|56.01|56.54|55.94|16
1738564040000|2025-02-03 06:27:20|56.59|55.99|56.58|55.98|56.63|56.03|56.58|55.98|13
1738564050000|2025-02-03 06:27:30|56.59|55.99|56.65|56.05|56.66|56.06|56.57|55.97|8
1738564060000|2025-02-03 06:27:40|56.66|56.06|56.63|56.03|56.66|56.06|56.62|56.02|6
1738564070000|2025-02-03 06:27:50|56.62|56.02|56.58|55.98|56.62|56.02|56.55|55.95|10
1738564080000|2025-02-03 06:28:00|56.57|55.97|56.53|55.93|56.57|55.97|56.53|55.93|7
1738564090000|2025-02-03 06:28:10|56.49|55.89|56.54|55.94|56.56|55.96|56.49|55.89|11
1738564100000|2025-02-03 06:28:20|56.55|55.95|56.51|55.91|56.56|55.96|56.51|55.91|7
1738564110000|2025-02-03 06:28:30|56.5|55.9|56.48|55.88|56.5|55.9|56.48|55.88|7
1738564120000|2025-02-03 06:28:40|56.47|55.87|56.37|55.77|56.47|55.87|56.37|55.77|7
1738564130000|2025-02-03 06:28:50|56.36|55.76|56.5|55.9|56.52|55.92|56.36|55.76|16
1738564140000|2025-02-03 06:29:00|56.47|55.87|56.49|55.89|56.51|55.91|56.47|55.87|16
1738564150000|2025-02-03 06:29:10|56.51|55.91|56.53|55.93|56.54|55.94|56.49|55.89|12
1738564160000|2025-02-03 06:29:20|56.54|55.94|56.53|55.93|56.55|55.95|56.53|55.93|4
1738564170000|2025-02-03 06:29:30|56.52|55.92|56.55|55.95|56.58|55.98|56.52|55.92|8
1738564180000|2025-02-03 06:29:40|56.56|55.96|56.55|55.95|56.6|56|56.52|55.92|8
1738564190000|2025-02-03 06:29:50|56.56|55.96|56.62|56.02|56.63|56.03|56.56|55.96|7
1738564200000|2025-02-03 06:30:00|56.61|56.01|56.51|55.91|56.61|56.01|56.51|55.91|12
1738564210000|2025-02-03 06:30:10|56.55|55.95|56.61|56.01|56.61|56.01|56.55|55.95|6
1738564220000|2025-02-03 06:30:20|56.62|56.02|56.57|55.97|56.62|56.02|56.57|55.97|7
1738564230000|2025-02-03 06:30:30|56.58|55.98|56.51|55.91|56.58|55.98|56.51|55.91|9
1738564240000|2025-02-03 06:30:40|56.5|55.9|56.59|55.99|56.59|55.99|56.48|55.88|13
1738564250000|2025-02-03 06:30:50|56.58|55.98|56.58|55.98|56.58|55.98|56.55|55.95|11
1738564260000|2025-02-03 06:31:00|56.59|55.99|56.63|56.03|56.63|56.03|56.59|55.99|7
1738564270000|2025-02-03 06:31:10|56.62|56.02|56.69|56.09|56.69|56.09|56.6|56|9
1738564280000|2025-02-03 06:31:20|56.73|56.13|56.71|56.11|56.73|56.13|56.71|56.11|4
1738564290000|2025-02-03 06:31:30|56.77|56.17|56.75|56.15|56.79|56.19|56.73|56.13|13
1738564300000|2025-02-03 06:31:40|56.79|56.19|56.76|56.16|56.82|56.22|56.76|56.16|9
1738564310000|2025-02-03 06:31:50|56.7|56.1|56.76|56.16|56.76|56.16|56.7|56.1|4
1738564320000|2025-02-03 06:32:00|56.75|56.15|56.65|56.05|56.75|56.15|56.63|56.03|17
1738564330000|2025-02-03 06:32:10|56.66|56.06|56.61|56.01|56.66|56.06|56.61|56.01|6
1738564340000|2025-02-03 06:32:20|56.56|55.96|56.56|55.96|56.64|56.04|56.56|55.96|19
1738564350000|2025-02-03 06:32:30|56.5|55.9|56.52|55.92|56.53|55.93|56.5|55.9|5
1738564360000|2025-02-03 06:32:40|56.53|55.93|56.52|55.92|56.53|55.93|56.46|55.86|13
1738564370000|2025-02-03 06:32:50|56.58|55.98|56.6|56|56.6|56|56.58|55.98|3
1738564380000|2025-02-03 06:33:00|56.61|56.01|56.63|56.03|56.63|56.03|56.6|56|7
1738564400000|2025-02-03 06:33:20|56.66|56.06|56.61|56.01|56.66|56.06|56.61|56.01|8
1738564410000|2025-02-03 06:33:30|56.64|56.04|56.7|56.1|56.71|56.11|56.63|56.03|8
1738564420000|2025-02-03 06:33:40|56.71|56.11|56.7|56.1|56.74|56.14|56.7|56.1|10
1738564430000|2025-02-03 06:33:50|56.73|56.13|56.8|56.2|56.82|56.22|56.72|56.12|9
1738564440000|2025-02-03 06:34:00|56.79|56.19|56.81|56.21|56.81|56.21|56.75|56.15|9
1738564450000|2025-02-03 06:34:10|56.79|56.19|56.77|56.17|56.79|56.19|56.76|56.16|4
1738564460000|2025-02-03 06:34:20|56.76|56.16|56.71|56.11|56.76|56.16|56.71|56.11|6
1738564470000|2025-02-03 06:34:30|56.74|56.14|56.81|56.21|56.81|56.21|56.72|56.12|7
1738564480000|2025-02-03 06:34:40|56.8|56.2|56.83|56.23|56.83|56.23|56.79|56.19|5
1738564490000|2025-02-03 06:34:50|56.81|56.21|56.78|56.18|56.82|56.22|56.78|56.18|7
1738564500000|2025-02-03 06:35:00|56.79|56.19|56.83|56.23|56.83|56.23|56.79|56.19|12
1738564510000|2025-02-03 06:35:10|56.81|56.21|56.81|56.21|56.83|56.23|56.81|56.21|7
1738564520000|2025-02-03 06:35:20|56.8|56.2|56.78|56.18|56.81|56.21|56.77|56.17|6
1738564530000|2025-02-03 06:35:30|56.79|56.19|56.8|56.2|56.83|56.23|56.77|56.17|14
1738564540000|2025-02-03 06:35:40|56.81|56.21|56.76|56.16|56.81|56.21|56.75|56.15|10
1738564550000|2025-02-03 06:35:50|56.79|56.19|56.78|56.18|56.8|56.2|56.77|56.17|6
1738564560000|2025-02-03 06:36:00|56.77|56.17|56.74|56.14|56.77|56.17|56.74|56.14|4
1738564570000|2025-02-03 06:36:10|56.73|56.13|56.64|56.04|56.73|56.13|56.62|56.02|13
1738564580000|2025-02-03 06:36:20|56.63|56.03|56.64|56.04|56.65|56.05|56.61|56.01|10
1738564590000|2025-02-03 06:36:30|56.63|56.03|56.58|55.98|56.64|56.04|56.57|55.97|10
1738564600000|2025-02-03 06:36:40|56.57|55.97|56.64|56.04|56.64|56.04|56.57|55.97|5
1738564610000|2025-02-03 06:36:50|56.63|56.03|56.67|56.07|56.71|56.11|56.63|56.03|12
1738564620000|2025-02-03 06:37:00|56.66|56.06|56.69|56.09|56.73|56.13|56.66|56.06|17
1738564630000|2025-02-03 06:37:10|56.68|56.08|56.67|56.07|56.68|56.08|56.65|56.05|6
1738564640000|2025-02-03 06:37:20|56.66|56.06|56.58|55.98|56.67|56.07|56.58|55.98|11
1738564650000|2025-02-03 06:37:30|56.57|55.97|56.51|55.91|56.57|55.97|56.51|55.91|7
1738564660000|2025-02-03 06:37:40|56.52|55.92|56.5|55.9|56.53|55.93|56.49|55.89|7
1738564670000|2025-02-03 06:37:50|56.49|55.89|56.39|55.79|56.49|55.89|56.38|55.78|12
1738564680000|2025-02-03 06:38:00|56.38|55.78|56.45|55.85|56.45|55.85|56.38|55.78|10
1738564690000|2025-02-03 06:38:10|56.42|55.82|56.45|55.85|56.45|55.85|56.41|55.81|10
1738564700000|2025-02-03 06:38:20|56.43|55.83|56.44|55.84|56.44|55.84|56.41|55.81|6
1738564710000|2025-02-03 06:38:30|56.39|55.79|56.42|55.82|56.42|55.82|56.34|55.74|11
1738564720000|2025-02-03 06:38:40|56.43|55.83|56.43|55.83|56.46|55.86|56.42|55.82|8
1738564730000|2025-02-03 06:38:50|56.42|55.82|56.42|55.82|56.45|55.85|56.41|55.81|6
1738564740000|2025-02-03 06:39:00|56.44|55.84|56.44|55.84|56.45|55.85|56.37|55.77|15
1738564750000|2025-02-03 06:39:10|56.43|55.83|56.4|55.8|56.45|55.85|56.4|55.8|13
1738564760000|2025-02-03 06:39:20|56.44|55.84|56.39|55.79|56.44|55.84|56.39|55.79|9
1738564770000|2025-02-03 06:39:30|56.37|55.77|56.34|55.74|56.4|55.8|56.33|55.73|15
1738564780000|2025-02-03 06:39:40|56.33|55.73|56.29|55.69|56.33|55.73|56.27|55.67|10
1738564790000|2025-02-03 06:39:50|56.28|55.68|56.35|55.75|56.35|55.75|56.28|55.68|12
1738564800000|2025-02-03 06:40:00|56.34|55.74|56.23|55.63|56.34|55.74|56.23|55.63|9
1738564810000|2025-02-03 06:40:10|56.22|55.62|56.21|55.61|56.26|55.66|56.2|55.6|9
1738564820000|2025-02-03 06:40:20|56.2|55.6|56.23|55.63|56.27|55.67|56.18|55.58|15
1738564830000|2025-02-03 06:40:30|56.22|55.62|56.19|55.59|56.23|55.63|56.18|55.58|12
1738564840000|2025-02-03 06:40:40|56.18|55.58|56.14|55.54|56.18|55.58|56.14|55.54|7
1738564850000|2025-02-03 06:40:50|56.13|55.53|56.2|55.6|56.2|55.6|56.12|55.52|11
1738564860000|2025-02-03 06:41:00|56.17|55.57|56.15|55.55|56.18|55.58|56.14|55.54|7
1738564870000|2025-02-03 06:41:10|56.14|55.54|56.11|55.51|56.14|55.54|56.11|55.51|4
1738564880000|2025-02-03 06:41:20|56.15|55.55|56.16|55.56|56.16|55.56|56.15|55.55|2
1738564890000|2025-02-03 06:41:30|56.15|55.55|56.15|55.55|56.2|55.6|56.15|55.55|8
1738564900000|2025-02-03 06:41:40|56.14|55.54|56.12|55.52|56.14|55.54|56.12|55.52|3
1738564910000|2025-02-03 06:41:50|56.16|55.56|56.1|55.5|56.16|55.56|56.1|55.5|5
1738564920000|2025-02-03 06:42:00|56.09|55.49|56.08|55.48|56.1|55.5|56.07|55.47|8
1738564930000|2025-02-03 06:42:10|56.07|55.47|56.06|55.46|56.07|55.47|56.05|55.45|4
1738564940000|2025-02-03 06:42:20|56.05|55.45|56.17|55.57|56.17|55.57|56.04|55.44|8
1738564950000|2025-02-03 06:42:30|56.16|55.56|56.24|55.64|56.25|55.65|56.15|55.55|11
1738564960000|2025-02-03 06:42:40|56.25|55.65|56.25|55.65|56.25|55.65|56.21|55.61|8
1738564970000|2025-02-03 06:42:50|56.24|55.64|56.15|55.55|56.25|55.65|56.15|55.55|10
1738564980000|2025-02-03 06:43:00|56.14|55.54|56.1|55.5|56.14|55.54|56.1|55.5|9
1738564990000|2025-02-03 06:43:10|56.09|55.49|56.03|55.43|56.09|55.49|56.03|55.43|8
1738565000000|2025-02-03 06:43:20|56.02|55.42|56.02|55.42|56.03|55.43|56.02|55.42|3
1738565010000|2025-02-03 06:43:30|56.08|55.48|56.08|55.48|56.1|55.5|56.08|55.48|4
1738565020000|2025-02-03 06:43:40|56.07|55.47|56.07|55.47|56.08|55.48|56.01|55.41|13
1738565030000|2025-02-03 06:43:50|56.06|55.46|56.16|55.56|56.16|55.56|56.03|55.43|13
1738565040000|2025-02-03 06:44:00|56.15|55.55|56.19|55.59|56.19|55.59|56.14|55.54|6
1738565050000|2025-02-03 06:44:10|56.18|55.58|56.14|55.54|56.18|55.58|56.14|55.54|5
1738565060000|2025-02-03 06:44:20|56.13|55.53|56.17|55.57|56.17|55.57|56.11|55.51|6
1738565070000|2025-02-03 06:44:30|56.22|55.62|56.23|55.63|56.24|55.64|56.19|55.59|13
1738565080000|2025-02-03 06:44:40|56.21|55.61|56.18|55.58|56.21|55.61|56.16|55.56|8
1738565090000|2025-02-03 06:44:50|56.17|55.57|56.12|55.52|56.17|55.57|56.12|55.52|7
1738565100000|2025-02-03 06:45:00|56.11|55.51|56.14|55.54|56.15|55.55|56.1|55.5|8
1738565110000|2025-02-03 06:45:10|56.13|55.53|56.13|55.53|56.16|55.56|56.11|55.51|8
1738565120000|2025-02-03 06:45:20|56.12|55.52|56.12|55.52|56.12|55.52|56.11|55.51|7
1738565140000|2025-02-03 06:45:40|56.11|55.51|56.11|55.51|56.12|55.52|56.11|55.51|3
1738565150000|2025-02-03 06:45:50|56.14|55.54|56.13|55.53|56.19|55.59|56.13|55.53|10
1738565160000|2025-02-03 06:46:00|56.12|55.52|56.25|55.65|56.26|55.66|56.12|55.52|16
1738565170000|2025-02-03 06:46:10|56.26|55.66|56.24|55.64|56.26|55.66|56.21|55.61|7
1738565180000|2025-02-03 06:46:20|56.26|55.66|56.21|55.61|56.26|55.66|56.21|55.61|6
1738565190000|2025-02-03 06:46:30|56.2|55.6|56.34|55.74|56.34|55.74|56.2|55.6|8
1738565200000|2025-02-03 06:46:40|56.33|55.73|56.37|55.77|56.39|55.79|56.31|55.71|16
1738565230000|2025-02-03 06:47:10|56.4|55.8|56.42|55.82|56.46|55.86|56.4|55.8|10
1738565240000|2025-02-03 06:47:20|56.41|55.81|56.35|55.75|56.41|55.81|56.35|55.75|7
1738565250000|2025-02-03 06:47:30|56.4|55.8|56.45|55.85|56.46|55.86|56.36|55.76|11
1738565260000|2025-02-03 06:47:40|56.47|55.87|56.55|55.95|56.55|55.95|56.47|55.87|8
1738565270000|2025-02-03 06:47:50|56.54|55.94|56.45|55.85|56.54|55.94|56.45|55.85|9
1738565280000|2025-02-03 06:48:00|56.44|55.84|56.4|55.8|56.44|55.84|56.4|55.8|7
1738565290000|2025-02-03 06:48:10|56.43|55.83|56.45|55.85|56.49|55.89|56.42|55.82|8
1738565300000|2025-02-03 06:48:20|56.44|55.84|56.45|55.85|56.45|55.85|56.44|55.84|2
1738565310000|2025-02-03 06:48:30|56.44|55.84|56.5|55.9|56.52|55.92|56.44|55.84|12
1738565320000|2025-02-03 06:48:40|56.53|55.93|56.55|55.95|56.55|55.95|56.49|55.89|15
1738565330000|2025-02-03 06:48:50|56.54|55.94|56.51|55.91|56.54|55.94|56.51|55.91|8
1738565340000|2025-02-03 06:49:00|56.52|55.92|56.51|55.91|56.55|55.95|56.5|55.9|13
1738565360000|2025-02-03 06:49:20|56.5|55.9|56.5|55.9|56.5|55.9|56.5|55.9|1
1738565370000|2025-02-03 06:49:30|56.51|55.91|56.53|55.93|56.55|55.95|56.51|55.91|5
1738565380000|2025-02-03 06:49:40|56.52|55.92|56.52|55.92|56.56|55.96|56.51|55.91|12
1738565390000|2025-02-03 06:49:50|56.51|55.91|56.58|55.98|56.58|55.98|56.51|55.91|9
1738565400000|2025-02-03 06:50:00|56.59|55.99|56.7|56.1|56.7|56.1|56.59|55.99|10
1738565410000|2025-02-03 06:50:10|56.73|56.13|56.73|56.13|56.73|56.13|56.73|56.13|1
1738565430000|2025-02-03 06:50:30|56.65|56.05|56.61|56.01|56.65|56.05|56.61|56.01|6
1738565440000|2025-02-03 06:50:40|56.66|56.06|56.72|56.12|56.76|56.16|56.65|56.05|10
1738565450000|2025-02-03 06:50:50|56.76|56.16|56.81|56.21|56.81|56.21|56.75|56.15|6
1738565460000|2025-02-03 06:51:00|56.84|56.24|56.84|56.24|56.87|56.27|56.81|56.21|8
1738565470000|2025-02-03 06:51:10|56.83|56.23|56.82|56.22|56.84|56.24|56.79|56.19|11
1738565480000|2025-02-03 06:51:20|56.79|56.19|56.83|56.23|56.83|56.23|56.78|56.18|11
1738565490000|2025-02-03 06:51:30|56.84|56.24|56.84|56.24|56.85|56.25|56.83|56.23|6
1738565500000|2025-02-03 06:51:40|56.83|56.23|56.84|56.24|56.85|56.25|56.8|56.2|7
1738565510000|2025-02-03 06:51:50|56.83|56.23|56.84|56.24|56.85|56.25|56.83|56.23|6
1738565520000|2025-02-03 06:52:00|56.83|56.23|56.83|56.23|56.84|56.24|56.82|56.22|5
1738565530000|2025-02-03 06:52:10|56.8|56.2|56.78|56.18|56.82|56.22|56.78|56.18|8
1738565540000|2025-02-03 06:52:20|56.8|56.2|56.79|56.19|56.83|56.23|56.79|56.19|15
1738565550000|2025-02-03 06:52:30|56.8|56.2|56.79|56.19|56.8|56.2|56.78|56.18|7
1738565560000|2025-02-03 06:52:40|56.8|56.2|56.76|56.16|56.8|56.2|56.76|56.16|7
1738565570000|2025-02-03 06:52:50|56.78|56.18|56.77|56.17|56.78|56.18|56.76|56.16|4
1738565580000|2025-02-03 06:53:00|56.76|56.16|56.76|56.16|56.76|56.16|56.76|56.16|1
1738565590000|2025-02-03 06:53:10|56.77|56.17|56.69|56.09|56.77|56.17|56.68|56.08|14
1738565600000|2025-02-03 06:53:20|56.68|56.08|56.66|56.06|56.68|56.08|56.66|56.06|3
1738565610000|2025-02-03 06:53:30|56.65|56.05|56.68|56.08|56.69|56.09|56.64|56.04|8
1738565620000|2025-02-03 06:53:40|56.69|56.09|56.64|56.04|56.69|56.09|56.64|56.04|6
1738565630000|2025-02-03 06:53:50|56.63|56.03|56.58|55.98|56.63|56.03|56.58|55.98|6
1738565640000|2025-02-03 06:54:00|56.59|55.99|56.56|55.96|56.59|55.99|56.56|55.96|3
1738565650000|2025-02-03 06:54:10|56.57|55.97|56.54|55.94|56.57|55.97|56.51|55.91|9
1738565660000|2025-02-03 06:54:20|56.55|55.95|56.51|55.91|56.55|55.95|56.51|55.91|5
1738565670000|2025-02-03 06:54:30|56.54|55.94|56.51|55.91|56.55|55.95|56.51|55.91|6
1738565680000|2025-02-03 06:54:40|56.53|55.93|56.63|56.03|56.63|56.03|56.51|55.91|8
1738565690000|2025-02-03 06:54:50|56.62|56.02|56.67|56.07|56.67|56.07|56.62|56.02|4
1738565700000|2025-02-03 06:55:00|56.69|56.09|56.72|56.12|56.72|56.12|56.69|56.09|7
1738565710000|2025-02-03 06:55:10|56.71|56.11|56.71|56.11|56.71|56.11|56.7|56.1|5
1738565730000|2025-02-03 06:55:30|56.72|56.12|56.72|56.12|56.72|56.12|56.72|56.12|1
1738565740000|2025-02-03 06:55:40|56.71|56.11|56.72|56.12|56.74|56.14|56.71|56.11|5
1738565750000|2025-02-03 06:55:50|56.73|56.13|56.8|56.2|56.8|56.2|56.73|56.13|3
1738565760000|2025-02-03 06:56:00|56.79|56.19|56.84|56.24|56.88|56.28|56.79|56.19|12
1738565770000|2025-02-03 06:56:10|56.83|56.23|56.84|56.24|56.84|56.24|56.82|56.22|3
1738565780000|2025-02-03 06:56:20|56.83|56.23|56.82|56.22|56.83|56.23|56.81|56.21|4
1738565790000|2025-02-03 06:56:30|56.81|56.21|56.82|56.22|56.82|56.22|56.81|56.21|4
1738565800000|2025-02-03 06:56:40|56.81|56.21|56.89|56.29|56.89|56.29|56.81|56.21|9
1738565810000|2025-02-03 06:56:50|56.9|56.3|56.93|56.33|56.94|56.34|56.9|56.3|8
1738565820000|2025-02-03 06:57:00|56.92|56.32|56.9|56.3|56.92|56.32|56.9|56.3|10
1738565830000|2025-02-03 06:57:10|56.92|56.32|57.01|56.41|57.01|56.41|56.92|56.32|4
1738565840000|2025-02-03 06:57:20|57.02|56.42|57.05|56.45|57.05|56.45|57.02|56.42|2
1738565850000|2025-02-03 06:57:30|57.04|56.44|57.13|56.53|57.13|56.53|57.04|56.44|6
1738565870000|2025-02-03 06:57:50|57.11|56.51|57.12|56.52|57.13|56.53|57.11|56.51|5
1738565880000|2025-02-03 06:58:00|57.09|56.49|57.12|56.52|57.12|56.52|57.09|56.49|3
1738565900000|2025-02-03 06:58:20|57.08|56.48|57.04|56.44|57.08|56.48|57.04|56.44|5
1738565910000|2025-02-03 06:58:30|57.02|56.42|57.07|56.47|57.07|56.47|57.02|56.42|4
1738565920000|2025-02-03 06:58:40|57.06|56.46|57.09|56.49|57.09|56.49|57.02|56.42|11
1738565930000|2025-02-03 06:58:50|57.11|56.51|57.11|56.51|57.11|56.51|57.09|56.49|3
1738565940000|2025-02-03 06:59:00|57.12|56.52|57.13|56.53|57.13|56.53|57.11|56.51|6
1738565950000|2025-02-03 06:59:10|57.12|56.52|57.12|56.52|57.12|56.52|57.12|56.52|1
1738565960000|2025-02-03 06:59:20|57.13|56.53|57.12|56.52|57.13|56.53|57.12|56.52|6
1738565970000|2025-02-03 06:59:30|57.11|56.51|57.12|56.52|57.12|56.52|57.11|56.51|2
1738565990000|2025-02-03 06:59:50|57.11|56.51|57.12|56.52|57.13|56.53|57.07|56.47|7
1738566000000|2025-02-03 07:00:00|57.13|56.53|57.08|56.48|57.13|56.53|57.08|56.48|6
1738566010000|2025-02-03 07:00:10|57.07|56.47|57.02|56.42|57.07|56.47|57.02|56.42|6
1738566020000|2025-02-03 07:00:20|56.98|56.38|56.98|56.38|56.99|56.39|56.97|56.37|9
1738566030000|2025-02-03 07:00:30|56.96|56.36|56.92|56.32|56.96|56.36|56.92|56.32|7
1738566040000|2025-02-03 07:00:40|56.93|56.33|56.92|56.32|56.93|56.33|56.91|56.31|8
1738566060000|2025-02-03 07:01:00|56.94|56.34|57.04|56.44|57.05|56.45|56.94|56.34|13
1738566070000|2025-02-03 07:01:10|57.03|56.43|57.1|56.5|57.1|56.5|57.03|56.43|9
1738566090000|2025-02-03 07:01:30|57.24|56.64|57.2|56.6|57.26|56.66|57.17|56.57|13
1738566100000|2025-02-03 07:01:40|57.17|56.57|57.14|56.54|57.19|56.59|57.13|56.53|10
1738566110000|2025-02-03 07:01:50|57.13|56.53|57.21|56.61|57.22|56.62|57.12|56.52|11
1738566120000|2025-02-03 07:02:00|57.22|56.62|57.22|56.62|57.23|56.63|57.22|56.62|3
1738566130000|2025-02-03 07:02:10|57.19|56.59|57.11|56.51|57.19|56.59|57.11|56.51|16
1738566140000|2025-02-03 07:02:20|57.09|56.49|57.01|56.41|57.11|56.51|57|56.4|18
1738566150000|2025-02-03 07:02:30|57|56.4|57.04|56.44|57.04|56.44|57|56.4|7
1738566160000|2025-02-03 07:02:40|57.05|56.45|57.04|56.44|57.09|56.49|57.04|56.44|10
1738566170000|2025-02-03 07:02:50|57.03|56.43|57.07|56.47|57.11|56.51|57.03|56.43|16
1738566180000|2025-02-03 07:03:00|57.08|56.48|57.15|56.55|57.15|56.55|57.07|56.47|8
1738566190000|2025-02-03 07:03:10|57.17|56.57|57.22|56.62|57.24|56.64|57.17|56.57|6
1738566200000|2025-02-03 07:03:20|57.21|56.61|57.22|56.62|57.25|56.65|57.21|56.61|9
1738566210000|2025-02-03 07:03:30|57.23|56.63|57.14|56.54|57.23|56.63|57.14|56.54|10
1738566220000|2025-02-03 07:03:40|57.16|56.56|57.19|56.59|57.22|56.62|57.16|56.56|5
1738566230000|2025-02-03 07:03:50|57.18|56.58|57.28|56.68|57.28|56.68|57.18|56.58|10
1738566240000|2025-02-03 07:04:00|57.27|56.67|57.25|56.65|57.28|56.68|57.19|56.59|15
1738566250000|2025-02-03 07:04:10|57.26|56.66|57.35|56.75|57.35|56.75|57.26|56.66|8
1738566260000|2025-02-03 07:04:20|57.37|56.77|57.42|56.82|57.42|56.82|57.35|56.75|8
1738566270000|2025-02-03 07:04:30|57.43|56.83|57.36|56.76|57.43|56.83|57.35|56.75|8
1738566280000|2025-02-03 07:04:40|57.37|56.77|57.36|56.76|57.39|56.79|57.36|56.76|7
1738566290000|2025-02-03 07:04:50|57.37|56.77|57.37|56.77|57.37|56.77|57.36|56.76|3
1738566300000|2025-02-03 07:05:00|57.38|56.78|57.32|56.72|57.38|56.78|57.32|56.72|7
1738566310000|2025-02-03 07:05:10|57.37|56.77|57.37|56.77|57.42|56.82|57.34|56.74|12
1738566320000|2025-02-03 07:05:20|57.34|56.74|57.31|56.71|57.36|56.76|57.28|56.68|14
1738566330000|2025-02-03 07:05:30|57.32|56.72|57.37|56.77|57.38|56.78|57.32|56.72|9
1738566340000|2025-02-03 07:05:40|57.36|56.76|57.35|56.75|57.36|56.76|57.33|56.73|5
1738566350000|2025-02-03 07:05:50|57.39|56.79|57.38|56.78|57.42|56.82|57.38|56.78|7
1738566360000|2025-02-03 07:06:00|57.4|56.8|57.34|56.74|57.41|56.81|57.33|56.73|12
1738566370000|2025-02-03 07:06:10|57.3|56.7|57.35|56.75|57.35|56.75|57.27|56.67|16
1738566380000|2025-02-03 07:06:20|57.36|56.76|57.35|56.75|57.42|56.82|57.35|56.75|17
1738566390000|2025-02-03 07:06:30|57.36|56.76|57.44|56.84|57.45|56.85|57.36|56.76|9
1738566400000|2025-02-03 07:06:40|57.47|56.87|57.52|56.92|57.52|56.92|57.47|56.87|8
1738566410000|2025-02-03 07:06:50|57.51|56.91|57.54|56.94|57.54|56.94|57.47|56.87|9
1738566420000|2025-02-03 07:07:00|57.55|56.95|57.54|56.94|57.56|56.96|57.54|56.94|4
1738566430000|2025-02-03 07:07:10|57.52|56.92|57.48|56.88|57.57|56.97|57.47|56.87|15
1738566440000|2025-02-03 07:07:20|57.47|56.87|57.53|56.93|57.54|56.94|57.47|56.87|13
1738566450000|2025-02-03 07:07:30|57.51|56.91|57.51|56.91|57.52|56.92|57.47|56.87|11
1738566460000|2025-02-03 07:07:40|57.48|56.88|57.51|56.91|57.51|56.91|57.45|56.85|8
1738566470000|2025-02-03 07:07:50|57.49|56.89|57.46|56.86|57.54|56.94|57.46|56.86|14
1738566480000|2025-02-03 07:08:00|57.47|56.87|57.33|56.73|57.47|56.87|57.33|56.73|10
1738566490000|2025-02-03 07:08:10|57.32|56.72|57.37|56.77|57.37|56.77|57.31|56.71|10
1738566500000|2025-02-03 07:08:20|57.38|56.78|57.41|56.81|57.41|56.81|57.35|56.75|12
1738566510000|2025-02-03 07:08:30|57.42|56.82|57.46|56.86|57.46|56.86|57.39|56.79|16
1738566520000|2025-02-03 07:08:40|57.45|56.85|57.37|56.77|57.47|56.87|57.37|56.77|11
1738566530000|2025-02-03 07:08:50|57.36|56.76|57.39|56.79|57.42|56.82|57.33|56.73|10
1738566540000|2025-02-03 07:09:00|57.38|56.78|57.34|56.74|57.38|56.78|57.34|56.74|11
1738566550000|2025-02-03 07:09:10|57.33|56.73|57.34|56.74|57.35|56.75|57.31|56.71|6
1738566560000|2025-02-03 07:09:20|57.33|56.73|57.33|56.73|57.34|56.74|57.31|56.71|7
1738566570000|2025-02-03 07:09:30|57.32|56.72|57.38|56.78|57.4|56.8|57.32|56.72|10
1738566580000|2025-02-03 07:09:40|57.37|56.77|57.33|56.73|57.37|56.77|57.33|56.73|6
1738566590000|2025-02-03 07:09:50|57.32|56.72|57.25|56.65|57.32|56.72|57.25|56.65|6
1738566600000|2025-02-03 07:10:00|57.23|56.63|57.21|56.61|57.32|56.72|57.21|56.61|17
1738566610000|2025-02-03 07:10:10|57.18|56.58|57.16|56.56|57.19|56.59|57.16|56.56|5
1738566620000|2025-02-03 07:10:20|57.15|56.55|57.25|56.65|57.26|56.66|57.15|56.55|10
1738566630000|2025-02-03 07:10:30|57.26|56.66|57.19|56.59|57.26|56.66|57.19|56.59|7
1738566640000|2025-02-03 07:10:40|57.18|56.58|57.25|56.65|57.25|56.65|57.18|56.58|9
1738566650000|2025-02-03 07:10:50|57.26|56.66|57.26|56.66|57.27|56.67|57.22|56.62|9
1738566660000|2025-02-03 07:11:00|57.25|56.65|57.17|56.57|57.26|56.66|57.17|56.57|13
1738566670000|2025-02-03 07:11:10|57.18|56.58|57.13|56.53|57.18|56.58|57.13|56.53|8
1738566680000|2025-02-03 07:11:20|57.16|56.56|57.22|56.62|57.23|56.63|57.16|56.56|10
1738566690000|2025-02-03 07:11:30|57.23|56.63|57.25|56.65|57.29|56.69|57.23|56.63|10
1738566700000|2025-02-03 07:11:40|57.24|56.64|57.17|56.57|57.25|56.65|57.17|56.57|10
1738566710000|2025-02-03 07:11:50|57.2|56.6|57.21|56.61|57.24|56.64|57.2|56.6|5
1738566720000|2025-02-03 07:12:00|57.2|56.6|57.26|56.66|57.26|56.66|57.18|56.58|12
1738566730000|2025-02-03 07:12:10|57.25|56.65|57.25|56.65|57.26|56.66|57.23|56.63|9
1738566740000|2025-02-03 07:12:20|57.24|56.64|57.28|56.68|57.29|56.69|57.22|56.62|9
1738566750000|2025-02-03 07:12:30|57.27|56.67|57.24|56.64|57.27|56.67|57.24|56.64|4
1738566760000|2025-02-03 07:12:40|57.23|56.63|57.22|56.62|57.26|56.66|57.21|56.61|12
1738566770000|2025-02-03 07:12:50|57.23|56.63|57.24|56.64|57.26|56.66|57.23|56.63|9
1738566780000|2025-02-03 07:13:00|57.22|56.62|57.23|56.63|57.24|56.64|57.21|56.61|5
1738566790000|2025-02-03 07:13:10|57.22|56.62|57.21|56.61|57.23|56.63|57.21|56.61|8
1738566800000|2025-02-03 07:13:20|57.22|56.62|57.24|56.64|57.24|56.64|57.21|56.61|6
1738566810000|2025-02-03 07:13:30|57.25|56.65|57.35|56.75|57.36|56.76|57.25|56.65|10
1738566820000|2025-02-03 07:13:40|57.34|56.74|57.33|56.73|57.34|56.74|57.32|56.72|5
1738566830000|2025-02-03 07:13:50|57.38|56.78|57.46|56.86|57.47|56.87|57.38|56.78|6
1738566840000|2025-02-03 07:14:00|57.47|56.87|57.44|56.84|57.48|56.88|57.39|56.79|19
1738566850000|2025-02-03 07:14:10|57.45|56.85|57.47|56.87|57.51|56.91|57.45|56.85|10
1738566860000|2025-02-03 07:14:20|57.49|56.89|57.51|56.91|57.52|56.92|57.49|56.89|6
1738566870000|2025-02-03 07:14:30|57.5|56.9|57.51|56.91|57.52|56.92|57.5|56.9|4
1738566880000|2025-02-03 07:14:40|57.52|56.92|57.55|56.95|57.55|56.95|57.51|56.91|7
1738566890000|2025-02-03 07:14:50|57.56|56.96|57.56|56.96|57.56|56.96|57.56|56.96|1
1738566900000|2025-02-03 07:15:00|57.59|56.99|57.61|57.01|57.61|57.01|57.59|56.99|3
1738566910000|2025-02-03 07:15:10|57.58|56.98|57.61|57.01|57.61|57.01|57.58|56.98|3
1738566920000|2025-02-03 07:15:20|57.58|56.98|57.62|57.02|57.66|57.06|57.58|56.98|11
1738566940000|2025-02-03 07:15:40|57.66|57.06|57.71|57.11|57.72|57.12|57.66|57.06|4
1738566950000|2025-02-03 07:15:50|57.75|57.15|57.75|57.15|57.75|57.15|57.75|57.15|1
1738566960000|2025-02-03 07:16:00|57.78|57.18|57.77|57.17|57.78|57.18|57.77|57.17|2
1738566970000|2025-02-03 07:16:10|57.8|57.2|57.77|57.17|57.82|57.22|57.77|57.17|10
1738566980000|2025-02-03 07:16:20|57.76|57.16|57.75|57.15|57.76|57.16|57.75|57.15|2
1738566990000|2025-02-03 07:16:30|57.74|57.14|57.68|57.08|57.74|57.14|57.67|57.07|7
1738567000000|2025-02-03 07:16:40|57.67|57.07|57.63|57.03|57.67|57.07|57.63|57.03|10
1738567010000|2025-02-03 07:16:50|57.65|57.05|57.73|57.13|57.73|57.13|57.64|57.04|10
1738567020000|2025-02-03 07:17:00|57.74|57.14|57.77|57.17|57.77|57.17|57.69|57.09|10
1738567030000|2025-02-03 07:17:10|57.78|57.18|57.74|57.14|57.78|57.18|57.74|57.14|5
1738567040000|2025-02-03 07:17:20|57.7|57.1|57.7|57.1|57.72|57.12|57.68|57.08|8
1738567050000|2025-02-03 07:17:30|57.71|57.11|57.6|57|57.71|57.11|57.6|57|11
1738567060000|2025-02-03 07:17:40|57.59|56.99|57.59|56.99|57.6|57|57.59|56.99|3
1738567070000|2025-02-03 07:17:50|57.6|57|57.6|57|57.61|57.01|57.59|56.99|4
1738567080000|2025-02-03 07:18:00|57.59|56.99|57.63|57.03|57.64|57.04|57.59|56.99|4
1738567090000|2025-02-03 07:18:10|57.61|57.01|57.63|57.03|57.63|57.03|57.58|56.98|16
1738567100000|2025-02-03 07:18:20|57.64|57.04|57.63|57.03|57.64|57.04|57.62|57.02|6
1738567110000|2025-02-03 07:18:30|57.64|57.04|57.74|57.14|57.74|57.14|57.64|57.04|14
1738567120000|2025-02-03 07:18:40|57.75|57.15|57.75|57.15|57.75|57.15|57.75|57.15|1
1738567130000|2025-02-03 07:18:50|57.74|57.14|57.69|57.09|57.74|57.14|57.69|57.09|6
1738567140000|2025-02-03 07:19:00|57.68|57.08|57.69|57.09|57.72|57.12|57.67|57.07|10
1738567150000|2025-02-03 07:19:10|57.71|57.11|57.73|57.13|57.73|57.13|57.71|57.11|3
1738567160000|2025-02-03 07:19:20|57.74|57.14|57.75|57.15|57.75|57.15|57.73|57.13|3
1738567170000|2025-02-03 07:19:30|57.74|57.14|57.74|57.14|57.74|57.14|57.7|57.1|13
1738567180000|2025-02-03 07:19:40|57.75|57.15|57.77|57.17|57.77|57.17|57.74|57.14|10
1738567190000|2025-02-03 07:19:50|57.76|57.16|57.82|57.22|57.82|57.22|57.76|57.16|4
1738567200000|2025-02-03 07:20:00|57.83|57.23|57.89|57.29|57.89|57.29|57.82|57.22|8
1738567210000|2025-02-03 07:20:10|57.88|57.28|57.83|57.23|57.88|57.28|57.83|57.23|6
1738567220000|2025-02-03 07:20:20|57.88|57.28|57.85|57.25|57.88|57.28|57.84|57.24|11
1738567230000|2025-02-03 07:20:30|57.84|57.24|57.9|57.3|57.93|57.33|57.84|57.24|12
1738567240000|2025-02-03 07:20:40|57.89|57.29|57.9|57.3|57.9|57.3|57.89|57.29|4
1738567250000|2025-02-03 07:20:50|57.89|57.29|57.87|57.27|57.92|57.32|57.87|57.27|7
1738567260000|2025-02-03 07:21:00|57.88|57.28|57.9|57.3|57.91|57.31|57.87|57.27|4
1738567270000|2025-02-03 07:21:10|57.91|57.31|57.91|57.31|57.91|57.31|57.89|57.29|7
1738567280000|2025-02-03 07:21:20|57.92|57.32|57.95|57.35|57.97|57.37|57.92|57.32|5
1738567290000|2025-02-03 07:21:30|57.93|57.33|57.91|57.31|57.94|57.34|57.88|57.28|12
1738567300000|2025-02-03 07:21:40|57.9|57.3|57.96|57.36|57.98|57.38|57.9|57.3|14
1738567310000|2025-02-03 07:21:50|57.95|57.35|57.94|57.34|57.95|57.35|57.93|57.33|7
1738567320000|2025-02-03 07:22:00|57.93|57.33|57.96|57.36|57.96|57.36|57.93|57.33|5
1738567330000|2025-02-03 07:22:10|57.95|57.35|57.87|57.27|57.95|57.35|57.87|57.27|7
1738567340000|2025-02-03 07:22:20|57.91|57.31|57.83|57.23|57.91|57.31|57.83|57.23|16
1738567350000|2025-02-03 07:22:30|57.82|57.22|57.79|57.19|57.83|57.23|57.78|57.18|10
1738567360000|2025-02-03 07:22:40|57.78|57.18|57.87|57.27|57.88|57.28|57.77|57.17|11
1738567370000|2025-02-03 07:22:50|57.86|57.26|57.96|57.36|57.96|57.36|57.86|57.26|12
1738567380000|2025-02-03 07:23:00|57.97|57.37|57.88|57.28|57.99|57.39|57.88|57.28|10
1738567390000|2025-02-03 07:23:10|57.87|57.27|57.84|57.24|57.87|57.27|57.8|57.2|10
1738567400000|2025-02-03 07:23:20|57.85|57.25|57.88|57.28|57.89|57.29|57.85|57.25|5
1738567410000|2025-02-03 07:23:30|57.87|57.27|57.87|57.27|57.87|57.27|57.81|57.21|14
1738567420000|2025-02-03 07:23:40|57.86|57.26|57.77|57.17|57.87|57.27|57.76|57.16|13
1738567430000|2025-02-03 07:23:50|57.78|57.18|57.73|57.13|57.79|57.19|57.73|57.13|9
1738567440000|2025-02-03 07:24:00|57.74|57.14|57.69|57.09|57.77|57.17|57.68|57.08|11
1738567450000|2025-02-03 07:24:10|57.7|57.1|57.65|57.05|57.7|57.1|57.65|57.05|10
1738567460000|2025-02-03 07:24:20|57.67|57.07|57.66|57.06|57.69|57.09|57.59|56.99|12
1738567470000|2025-02-03 07:24:30|57.67|57.07|57.59|56.99|57.67|57.07|57.58|56.98|11
1738567480000|2025-02-03 07:24:40|57.58|56.98|57.57|56.97|57.62|57.02|57.57|56.97|11
1738567490000|2025-02-03 07:24:50|57.56|56.96|57.56|56.96|57.58|56.98|57.53|56.93|10
1738567500000|2025-02-03 07:25:00|57.57|56.97|57.53|56.93|57.57|56.97|57.53|56.93|3
1738567510000|2025-02-03 07:25:10|57.51|56.91|57.53|56.93|57.56|56.96|57.51|56.91|4
1738567520000|2025-02-03 07:25:20|57.54|56.94|57.53|56.93|57.54|56.94|57.5|56.9|9
1738567530000|2025-02-03 07:25:30|57.51|56.91|57.54|56.94|57.54|56.94|57.49|56.89|6
1738567540000|2025-02-03 07:25:40|57.53|56.93|57.54|56.94|57.54|56.94|57.53|56.93|4
1738567550000|2025-02-03 07:25:50|57.57|56.97|57.59|56.99|57.59|56.99|57.57|56.97|7
1738567560000|2025-02-03 07:26:00|57.57|56.97|57.58|56.98|57.58|56.98|57.57|56.97|4
1738567580000|2025-02-03 07:26:20|57.7|57.1|57.76|57.16|57.76|57.16|57.7|57.1|5
1738567590000|2025-02-03 07:26:30|57.77|57.17|57.78|57.18|57.79|57.19|57.77|57.17|4
1738567600000|2025-02-03 07:26:40|57.77|57.17|57.87|57.27|57.87|57.27|57.71|57.11|11
1738567610000|2025-02-03 07:26:50|57.88|57.28|57.84|57.24|57.88|57.28|57.84|57.24|3
1738567620000|2025-02-03 07:27:00|57.88|57.28|57.8|57.2|57.88|57.28|57.8|57.2|11
1738567630000|2025-02-03 07:27:10|57.81|57.21|57.87|57.27|57.87|57.27|57.81|57.21|8
1738567640000|2025-02-03 07:27:20|57.86|57.26|57.76|57.16|57.86|57.26|57.76|57.16|8
1738567650000|2025-02-03 07:27:30|57.75|57.15|57.65|57.05|57.78|57.18|57.65|57.05|12
1738567660000|2025-02-03 07:27:40|57.64|57.04|57.68|57.08|57.69|57.09|57.64|57.04|8
1738567670000|2025-02-03 07:27:50|57.67|57.07|57.72|57.12|57.72|57.12|57.66|57.06|9
1738567680000|2025-02-03 07:28:00|57.73|57.13|57.81|57.21|57.81|57.21|57.73|57.13|9
1738567690000|2025-02-03 07:28:10|57.82|57.22|57.75|57.15|57.82|57.22|57.74|57.14|13
1738567700000|2025-02-03 07:28:20|57.79|57.19|57.74|57.14|57.79|57.19|57.74|57.14|8
1738567710000|2025-02-03 07:28:30|57.78|57.18|57.85|57.25|57.85|57.25|57.78|57.18|8
1738567720000|2025-02-03 07:28:40|57.87|57.27|57.86|57.26|57.9|57.3|57.85|57.25|11
1738567730000|2025-02-03 07:28:50|57.85|57.25|57.84|57.24|57.85|57.25|57.84|57.24|2
1738567750000|2025-02-03 07:29:10|57.85|57.25|57.97|57.37|57.97|57.37|57.85|57.25|9
1738567760000|2025-02-03 07:29:20|57.96|57.36|57.94|57.34|57.97|57.37|57.94|57.34|7
1738567770000|2025-02-03 07:29:30|57.96|57.36|57.97|57.37|57.97|57.37|57.95|57.35|3
1738567780000|2025-02-03 07:29:40|57.96|57.36|57.97|57.37|57.97|57.37|57.94|57.34|4
1738567790000|2025-02-03 07:29:50|57.96|57.36|57.94|57.34|57.96|57.36|57.94|57.34|3
1738567810000|2025-02-03 07:30:10|57.96|57.36|57.97|57.37|57.97|57.37|57.9|57.3|12
1738567820000|2025-02-03 07:30:20|57.95|57.35|57.91|57.31|57.97|57.37|57.89|57.29|14
1738567830000|2025-02-03 07:30:30|57.92|57.32|57.97|57.37|57.97|57.37|57.92|57.32|5
1738567840000|2025-02-03 07:30:40|57.96|57.36|57.87|57.27|57.97|57.37|57.87|57.27|9
1738567850000|2025-02-03 07:30:50|57.86|57.26|57.91|57.31|57.93|57.33|57.85|57.25|5
1738567860000|2025-02-03 07:31:00|57.92|57.32|57.95|57.35|57.95|57.35|57.9|57.3|12
1738567870000|2025-02-03 07:31:10|57.94|57.34|57.96|57.36|57.97|57.37|57.92|57.32|9
1738567880000|2025-02-03 07:31:20|57.95|57.35|57.97|57.37|57.99|57.39|57.95|57.35|8
1738567890000|2025-02-03 07:31:30|57.96|57.36|57.94|57.34|57.96|57.36|57.94|57.34|3
1738567900000|2025-02-03 07:31:40|57.9|57.3|57.81|57.21|57.91|57.31|57.81|57.21|8
1738567910000|2025-02-03 07:31:50|57.87|57.27|57.86|57.26|57.87|57.27|57.81|57.21|15
1738567920000|2025-02-03 07:32:00|57.87|57.27|57.96|57.36|57.96|57.36|57.87|57.27|10
1738567930000|2025-02-03 07:32:10|57.95|57.35|57.96|57.36|57.96|57.36|57.93|57.33|5
1738567940000|2025-02-03 07:32:20|57.93|57.33|58.01|57.41|58.03|57.43|57.93|57.33|16
1738567950000|2025-02-03 07:32:30|58|57.4|57.89|57.29|58|57.4|57.89|57.29|8
1738567960000|2025-02-03 07:32:40|57.88|57.28|57.95|57.35|57.95|57.35|57.84|57.24|12
1738567970000|2025-02-03 07:32:50|57.94|57.34|58.07|57.47|58.07|57.47|57.94|57.34|13
1738567980000|2025-02-03 07:33:00|58.06|57.46|58.06|57.46|58.06|57.46|58.03|57.43|5
1738567990000|2025-02-03 07:33:10|58.08|57.48|58.06|57.46|58.08|57.48|58.04|57.44|8
1738568000000|2025-02-03 07:33:20|58.05|57.45|58.13|57.53|58.14|57.54|58.04|57.44|12
1738568010000|2025-02-03 07:33:30|58.09|57.49|58.2|57.6|58.2|57.6|58.09|57.49|12
1738568020000|2025-02-03 07:33:40|58.21|57.61|58.26|57.66|58.28|57.68|58.21|57.61|10
1738568030000|2025-02-03 07:33:50|58.28|57.68|58.35|57.75|58.36|57.76|58.25|57.65|11
1738568040000|2025-02-03 07:34:00|58.33|57.73|58.46|57.86|58.46|57.86|58.33|57.73|10
1738568050000|2025-02-03 07:34:10|58.45|57.85|58.4|57.8|58.45|57.85|58.4|57.8|7
1738568060000|2025-02-03 07:34:20|58.37|57.77|58.46|57.86|58.46|57.86|58.37|57.77|14
1738568070000|2025-02-03 07:34:30|58.47|57.87|58.45|57.85|58.47|57.87|58.44|57.84|8
1738568080000|2025-02-03 07:34:40|58.44|57.84|58.46|57.86|58.46|57.86|58.43|57.83|4
1738568100000|2025-02-03 07:35:00|58.45|57.85|58.46|57.86|58.46|57.86|58.43|57.83|7
1738568110000|2025-02-03 07:35:10|58.45|57.85|58.53|57.93|58.54|57.94|58.45|57.85|12
1738568120000|2025-02-03 07:35:20|58.52|57.92|58.51|57.91|58.53|57.93|58.51|57.91|3
1738568130000|2025-02-03 07:35:30|58.5|57.9|58.54|57.94|58.54|57.94|58.47|57.87|10
1738568140000|2025-02-03 07:35:40|58.56|57.96|58.62|58.02|58.64|58.04|58.54|57.94|16
1738568150000|2025-02-03 07:35:50|58.63|58.03|58.64|58.04|58.64|58.04|58.63|58.03|4
1738568160000|2025-02-03 07:36:00|58.65|58.05|58.64|58.04|58.65|58.05|58.64|58.04|2
1738568170000|2025-02-03 07:36:10|58.6|58|58.59|57.99|58.64|58.04|58.59|57.99|10
1738568180000|2025-02-03 07:36:20|58.58|57.98|58.59|57.99|58.63|58.03|58.58|57.98|13
1738568190000|2025-02-03 07:36:30|58.61|58.01|58.68|58.08|58.69|58.09|58.61|58.01|7
1738568200000|2025-02-03 07:36:40|58.69|58.09|58.77|58.17|58.77|58.17|58.69|58.09|11
1738568210000|2025-02-03 07:36:50|58.76|58.16|58.66|58.06|58.77|58.17|58.66|58.06|12
1738568220000|2025-02-03 07:37:00|58.63|58.03|58.57|57.97|58.63|58.03|58.57|57.97|5
1738568230000|2025-02-03 07:37:10|58.59|57.99|58.61|58.01|58.62|58.02|58.59|57.99|9
1738568240000|2025-02-03 07:37:20|58.6|58|58.6|58|58.62|58.02|58.59|57.99|10
1738568250000|2025-02-03 07:37:30|58.62|58.02|58.66|58.06|58.66|58.06|58.62|58.02|11
1738568260000|2025-02-03 07:37:40|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1738568270000|2025-02-03 07:37:50|58.7|58.1|58.7|58.1|58.74|58.14|58.7|58.1|10
1738568280000|2025-02-03 07:38:00|58.71|58.11|58.67|58.07|58.75|58.15|58.67|58.07|17
1738568290000|2025-02-03 07:38:10|58.66|58.06|58.59|57.99|58.66|58.06|58.59|57.99|6
1738568300000|2025-02-03 07:38:20|58.58|57.98|58.56|57.96|58.58|57.98|58.55|57.95|7
1738568310000|2025-02-03 07:38:30|58.55|57.95|58.48|57.88|58.55|57.95|58.48|57.88|9
1738568320000|2025-02-03 07:38:40|58.47|57.87|58.47|57.87|58.47|57.87|58.45|57.85|8
1738568330000|2025-02-03 07:38:50|58.46|57.86|58.45|57.85|58.47|57.87|58.44|57.84|10
1738568340000|2025-02-03 07:39:00|58.46|57.86|58.45|57.85|58.48|57.88|58.44|57.84|7
1738568350000|2025-02-03 07:39:10|58.5|57.9|58.53|57.93|58.54|57.94|58.46|57.86|18
1738568360000|2025-02-03 07:39:20|58.51|57.91|58.48|57.88|58.51|57.91|58.47|57.87|9
1738568370000|2025-02-03 07:39:30|58.47|57.87|58.45|57.85|58.48|57.88|58.45|57.85|5
1738568380000|2025-02-03 07:39:40|58.46|57.86|58.45|57.85|58.46|57.86|58.45|57.85|4
1738568390000|2025-02-03 07:39:50|58.44|57.84|58.45|57.85|58.46|57.86|58.44|57.84|3
1738568400000|2025-02-03 07:40:00|58.44|57.84|58.52|57.92|58.52|57.92|58.44|57.84|10
1738568410000|2025-02-03 07:40:10|58.53|57.93|58.53|57.93|58.54|57.94|58.5|57.9|9
1738568420000|2025-02-03 07:40:20|58.54|57.94|58.55|57.95|58.55|57.95|58.52|57.92|6
1738568430000|2025-02-03 07:40:30|58.53|57.93|58.53|57.93|58.54|57.94|58.5|57.9|8
1738568440000|2025-02-03 07:40:40|58.54|57.94|58.55|57.95|58.55|57.95|58.53|57.93|4
1738568450000|2025-02-03 07:40:50|58.54|57.94|58.54|57.94|58.54|57.94|58.54|57.94|1
1738568460000|2025-02-03 07:41:00|58.53|57.93|58.59|57.99|58.59|57.99|58.53|57.93|13
1738568470000|2025-02-03 07:41:10|58.6|58|58.71|58.11|58.71|58.11|58.59|57.99|17
1738568480000|2025-02-03 07:41:20|58.7|58.1|58.7|58.1|58.74|58.14|58.69|58.09|9
1738568490000|2025-02-03 07:41:30|58.66|58.06|58.74|58.14|58.75|58.15|58.66|58.06|13
1738568500000|2025-02-03 07:41:40|58.75|58.15|58.73|58.13|58.75|58.15|58.73|58.13|7
1738568510000|2025-02-03 07:41:50|58.72|58.12|58.73|58.13|58.78|58.18|58.72|58.12|9
1738568520000|2025-02-03 07:42:00|58.74|58.14|58.71|58.11|58.74|58.14|58.69|58.09|8
1738568530000|2025-02-03 07:42:10|58.7|58.1|58.63|58.03|58.7|58.1|58.63|58.03|7
1738568540000|2025-02-03 07:42:20|58.62|58.02|58.64|58.04|58.66|58.06|58.59|57.99|16
1738568550000|2025-02-03 07:42:30|58.63|58.03|58.64|58.04|58.64|58.04|58.56|57.96|11
1738568560000|2025-02-03 07:42:40|58.62|58.02|58.62|58.02|58.64|58.04|58.6|58|14
1738568570000|2025-02-03 07:42:50|58.63|58.03|58.62|58.02|58.63|58.03|58.59|57.99|13
1738568580000|2025-02-03 07:43:00|58.61|58.01|58.56|57.96|58.61|58.01|58.55|57.95|8
1738568590000|2025-02-03 07:43:10|58.55|57.95|58.53|57.93|58.55|57.95|58.49|57.89|9
1738568600000|2025-02-03 07:43:20|58.52|57.92|58.44|57.84|58.52|57.92|58.44|57.84|12
1738568610000|2025-02-03 07:43:30|58.43|57.83|58.43|57.83|58.43|57.83|58.42|57.82|7
1738568620000|2025-02-03 07:43:40|58.44|57.84|58.41|57.81|58.44|57.84|58.37|57.77|11
1738568630000|2025-02-03 07:43:50|58.42|57.82|58.43|57.83|58.44|57.84|58.39|57.79|13
1738568640000|2025-02-03 07:44:00|58.41|57.81|58.42|57.82|58.43|57.83|58.41|57.81|7
1738568650000|2025-02-03 07:44:10|58.43|57.83|58.49|57.89|58.49|57.89|58.42|57.82|9
1738568660000|2025-02-03 07:44:20|58.48|57.88|58.5|57.9|58.52|57.92|58.48|57.88|4
1738568670000|2025-02-03 07:44:30|58.52|57.92|58.52|57.92|58.52|57.92|58.51|57.91|5
1738568680000|2025-02-03 07:44:40|58.51|57.91|58.52|57.92|58.52|57.92|58.51|57.91|4
1738568690000|2025-02-03 07:44:50|58.51|57.91|58.45|57.85|58.51|57.91|58.45|57.85|15
1738568700000|2025-02-03 07:45:00|58.44|57.84|58.34|57.74|58.44|57.84|58.34|57.74|12
1738568710000|2025-02-03 07:45:10|58.33|57.73|58.27|57.67|58.34|57.74|58.27|57.67|9
1738568720000|2025-02-03 07:45:20|58.26|57.66|58.22|57.62|58.26|57.66|58.21|57.61|7
1738568730000|2025-02-03 07:45:30|58.21|57.61|58.22|57.62|58.22|57.62|58.21|57.61|4
1738568740000|2025-02-03 07:45:40|58.21|57.61|58.28|57.68|58.3|57.7|58.21|57.61|10
1738568750000|2025-02-03 07:45:50|58.32|57.72|58.32|57.72|58.32|57.72|58.31|57.71|3
1738568760000|2025-02-03 07:46:00|58.33|57.73|58.33|57.73|58.34|57.74|58.31|57.71|12
1738568770000|2025-02-03 07:46:10|58.31|57.71|58.3|57.7|58.31|57.71|58.3|57.7|2
1738568790000|2025-02-03 07:46:30|58.39|57.79|58.34|57.74|58.39|57.79|58.31|57.71|12
1738568800000|2025-02-03 07:46:40|58.35|57.75|58.33|57.73|58.35|57.75|58.33|57.73|3
1738568810000|2025-02-03 07:46:50|58.32|57.72|58.32|57.72|58.35|57.75|58.32|57.72|7
1738568820000|2025-02-03 07:47:00|58.31|57.71|58.3|57.7|58.33|57.73|58.3|57.7|9
1738568830000|2025-02-03 07:47:10|58.31|57.71|58.32|57.72|58.32|57.72|58.3|57.7|8
1738568840000|2025-02-03 07:47:20|58.33|57.73|58.33|57.73|58.34|57.74|58.33|57.73|3
1738568850000|2025-02-03 07:47:30|58.31|57.71|58.25|57.65|58.33|57.73|58.25|57.65|8
1738568860000|2025-02-03 07:47:40|58.27|57.67|58.25|57.65|58.3|57.7|58.25|57.65|9
1738568870000|2025-02-03 07:47:50|58.24|57.64|58.3|57.7|58.3|57.7|58.22|57.62|11
1738568880000|2025-02-03 07:48:00|58.31|57.71|58.24|57.64|58.31|57.71|58.24|57.64|6
1738568890000|2025-02-03 07:48:10|58.23|57.63|58.24|57.64|58.24|57.64|58.21|57.61|5
1738568900000|2025-02-03 07:48:20|58.23|57.63|58.21|57.61|58.24|57.64|58.21|57.61|11
1738568910000|2025-02-03 07:48:30|58.2|57.6|58.21|57.61|58.21|57.61|58.2|57.6|6
1738568920000|2025-02-03 07:48:40|58.2|57.6|58.27|57.67|58.27|57.67|58.2|57.6|8
1738568930000|2025-02-03 07:48:50|58.29|57.69|58.38|57.78|58.38|57.78|58.29|57.69|9
1738568940000|2025-02-03 07:49:00|58.37|57.77|58.44|57.84|58.48|57.88|58.37|57.77|11
1738568950000|2025-02-03 07:49:10|58.46|57.86|58.42|57.82|58.47|57.87|58.39|57.79|11
1738568960000|2025-02-03 07:49:20|58.43|57.83|58.39|57.79|58.44|57.84|58.37|57.77|13
1738568970000|2025-02-03 07:49:30|58.38|57.78|58.44|57.84|58.44|57.84|58.38|57.78|11
1738568980000|2025-02-03 07:49:40|58.43|57.83|58.43|57.83|58.43|57.83|58.42|57.82|5
1738568990000|2025-02-03 07:49:50|58.44|57.84|58.48|57.88|58.51|57.91|58.42|57.82|13
1738569000000|2025-02-03 07:50:00|58.43|57.83|58.43|57.83|58.48|57.88|58.43|57.83|8
1738569010000|2025-02-03 07:50:10|58.44|57.84|58.43|57.83|58.44|57.84|58.41|57.81|7
1738569020000|2025-02-03 07:50:20|58.41|57.81|58.38|57.78|58.41|57.81|58.38|57.78|3
1738569030000|2025-02-03 07:50:30|58.37|57.77|58.33|57.73|58.4|57.8|58.32|57.72|10
1738569040000|2025-02-03 07:50:40|58.32|57.72|58.34|57.74|58.35|57.75|58.32|57.72|7
1738569050000|2025-02-03 07:50:50|58.35|57.75|58.39|57.79|58.39|57.79|58.34|57.74|11
1738569060000|2025-02-03 07:51:00|58.38|57.78|58.42|57.82|58.43|57.83|58.35|57.75|10
1738569070000|2025-02-03 07:51:10|58.44|57.84|58.45|57.85|58.5|57.9|58.44|57.84|9
1738569080000|2025-02-03 07:51:20|58.44|57.84|58.43|57.83|58.46|57.86|58.43|57.83|9
1738569090000|2025-02-03 07:51:30|58.45|57.85|58.49|57.89|58.49|57.89|58.45|57.85|11
1738569100000|2025-02-03 07:51:40|58.52|57.92|58.55|57.95|58.57|57.97|58.52|57.92|8
1738569110000|2025-02-03 07:51:50|58.54|57.94|58.51|57.91|58.56|57.96|58.51|57.91|9
1738569120000|2025-02-03 07:52:00|58.53|57.93|58.54|57.94|58.54|57.94|58.5|57.9|8
1738569130000|2025-02-03 07:52:10|58.55|57.95|58.55|57.95|58.56|57.96|58.52|57.92|10
1738569140000|2025-02-03 07:52:20|58.51|57.91|58.42|57.82|58.51|57.91|58.42|57.82|9
1738569150000|2025-02-03 07:52:30|58.43|57.83|58.42|57.82|58.43|57.83|58.38|57.78|11
1738569160000|2025-02-03 07:52:40|58.41|57.81|58.46|57.86|58.46|57.86|58.4|57.8|6
1738569170000|2025-02-03 07:52:50|58.44|57.84|58.47|57.87|58.47|57.87|58.44|57.84|3
1738569180000|2025-02-03 07:53:00|58.49|57.89|58.5|57.9|58.51|57.91|58.45|57.85|8
1738569190000|2025-02-03 07:53:10|58.48|57.88|58.49|57.89|58.5|57.9|58.48|57.88|6
1738569200000|2025-02-03 07:53:20|58.48|57.88|58.55|57.95|58.55|57.95|58.48|57.88|10
1738569210000|2025-02-03 07:53:30|58.56|57.96|58.65|58.05|58.66|58.06|58.55|57.95|7
1738569220000|2025-02-03 07:53:40|58.64|58.04|58.67|58.07|58.67|58.07|58.63|58.03|9
1738569230000|2025-02-03 07:53:50|58.66|58.06|58.69|58.09|58.73|58.13|58.65|58.05|8
1738569240000|2025-02-03 07:54:00|58.71|58.11|58.75|58.15|58.75|58.15|58.68|58.08|14
1738569250000|2025-02-03 07:54:10|58.71|58.11|58.67|58.07|58.76|58.16|58.67|58.07|14
1738569260000|2025-02-03 07:54:20|58.66|58.06|58.55|57.95|58.66|58.06|58.55|57.95|11
1738569270000|2025-02-03 07:54:30|58.58|57.98|58.64|58.04|58.65|58.05|58.57|57.97|9
1738569280000|2025-02-03 07:54:40|58.63|58.03|58.68|58.08|58.68|58.08|58.63|58.03|8
1738569290000|2025-02-03 07:54:50|58.67|58.07|58.65|58.05|58.67|58.07|58.65|58.05|6
1738569300000|2025-02-03 07:55:00|58.64|58.04|58.74|58.14|58.74|58.14|58.64|58.04|11
1738569310000|2025-02-03 07:55:10|58.75|58.15|58.77|58.17|58.77|58.17|58.71|58.11|10
1738569320000|2025-02-03 07:55:20|58.78|58.18|58.72|58.12|58.79|58.19|58.72|58.12|7
1738569330000|2025-02-03 07:55:30|58.71|58.11|58.66|58.06|58.71|58.11|58.64|58.04|8
1738569340000|2025-02-03 07:55:40|58.67|58.07|58.67|58.07|58.67|58.07|58.64|58.04|8
1738569350000|2025-02-03 07:55:50|58.66|58.06|58.67|58.07|58.69|58.09|58.65|58.05|6
1738569390000|2025-02-03 07:56:30|58.71|58.11|58.7|58.1|58.74|58.14|58.69|58.09|12
1738569400000|2025-02-03 07:56:40|58.69|58.09|58.77|58.17|58.77|58.17|58.69|58.09|17
1738569410000|2025-02-03 07:56:50|58.76|58.16|58.78|58.18|58.79|58.19|58.74|58.14|8
1738569420000|2025-02-03 07:57:00|58.77|58.17|58.76|58.16|58.79|58.19|58.75|58.15|9
1738569430000|2025-02-03 07:57:10|58.81|58.21|58.75|58.15|58.81|58.21|58.75|58.15|8
1738569440000|2025-02-03 07:57:20|58.79|58.19|58.86|58.26|58.86|58.26|58.78|58.18|12
1738569450000|2025-02-03 07:57:30|58.87|58.27|58.86|58.26|58.87|58.27|58.84|58.24|10
1738569460000|2025-02-03 07:57:40|58.87|58.27|58.94|58.34|58.94|58.34|58.86|58.26|7
1738569470000|2025-02-03 07:57:50|58.95|58.35|58.94|58.34|58.95|58.35|58.93|58.33|4
1738569480000|2025-02-03 07:58:00|58.95|58.35|59|58.4|59.02|58.42|58.95|58.35|9
1738569490000|2025-02-03 07:58:10|58.99|58.39|58.92|58.32|59|58.4|58.91|58.31|21
1738569500000|2025-02-03 07:58:20|58.91|58.31|58.9|58.3|58.91|58.31|58.83|58.23|12
1738569510000|2025-02-03 07:58:30|58.91|58.31|58.88|58.28|58.91|58.31|58.88|58.28|4
1738569520000|2025-02-03 07:58:40|58.89|58.29|58.99|58.39|58.99|58.39|58.89|58.29|13
1738569530000|2025-02-03 07:58:50|59|58.4|58.96|58.36|59|58.4|58.96|58.36|6
1738569540000|2025-02-03 07:59:00|58.95|58.35|58.95|58.35|59.01|58.41|58.95|58.35|11
1738569550000|2025-02-03 07:59:10|58.94|58.34|58.95|58.35|58.95|58.35|58.94|58.34|4
1738569560000|2025-02-03 07:59:20|58.94|58.34|58.86|58.26|58.95|58.35|58.86|58.26|10
1738569570000|2025-02-03 07:59:30|58.85|58.25|58.84|58.24|58.89|58.29|58.82|58.22|9
1738569580000|2025-02-03 07:59:40|58.85|58.25|58.82|58.22|58.85|58.25|58.81|58.21|13
1738569590000|2025-02-03 07:59:50|58.83|58.23|58.81|58.21|58.83|58.23|58.8|58.2|10
1738569600000|2025-02-03 08:00:00|58.79|58.19|58.72|58.12|58.8|58.2|58.72|58.12|9
1738569610000|2025-02-03 08:00:10|58.71|58.11|58.58|57.98|58.71|58.11|58.58|57.98|10
1738569620000|2025-02-03 08:00:20|58.56|57.96|58.55|57.95|58.57|57.97|58.55|57.95|4
1738569630000|2025-02-03 08:00:30|58.54|57.94|58.51|57.91|58.54|57.94|58.5|57.9|8
1738569640000|2025-02-03 08:00:40|58.5|57.9|58.55|57.95|58.55|57.95|58.5|57.9|6
1738569650000|2025-02-03 08:00:50|58.54|57.94|58.56|57.96|58.56|57.96|58.54|57.94|3
1738569660000|2025-02-03 08:01:00|58.57|57.97|58.53|57.93|58.62|58.02|58.53|57.93|9
1738569670000|2025-02-03 08:01:10|58.51|57.91|58.51|57.91|58.54|57.94|58.51|57.91|4
1738569680000|2025-02-03 08:01:20|58.52|57.92|58.48|57.88|58.52|57.92|58.48|57.88|5
1738569690000|2025-02-03 08:01:30|58.47|57.87|58.52|57.92|58.52|57.92|58.47|57.87|5
1738569700000|2025-02-03 08:01:40|58.53|57.93|58.47|57.87|58.55|57.95|58.47|57.87|7
1738569710000|2025-02-03 08:01:50|58.46|57.86|58.4|57.8|58.46|57.86|58.4|57.8|5
1738569720000|2025-02-03 08:02:00|58.39|57.79|58.31|57.71|58.39|57.79|58.31|57.71|13
1738569730000|2025-02-03 08:02:10|58.33|57.73|58.34|57.74|58.35|57.75|58.33|57.73|6
1738569740000|2025-02-03 08:02:20|58.35|57.75|58.47|57.87|58.48|57.88|58.35|57.75|14
1738569750000|2025-02-03 08:02:30|58.46|57.86|58.43|57.83|58.46|57.86|58.42|57.82|6
1738569770000|2025-02-03 08:02:50|58.36|57.76|58.35|57.75|58.37|57.77|58.32|57.72|10
1738569780000|2025-02-03 08:03:00|58.34|57.74|58.28|57.68|58.34|57.74|58.28|57.68|5
1738569790000|2025-02-03 08:03:10|58.27|57.67|58.18|57.58|58.28|57.68|58.18|57.58|9
1738569800000|2025-02-03 08:03:20|58.17|57.57|58.11|57.51|58.17|57.57|58.11|57.51|8
1738569810000|2025-02-03 08:03:30|58.08|57.48|58.06|57.46|58.08|57.48|58.05|57.45|7
1738569820000|2025-02-03 08:03:40|58.09|57.49|58.1|57.5|58.12|57.52|58.09|57.49|5
1738569830000|2025-02-03 08:03:50|58.09|57.49|58.06|57.46|58.12|57.52|58.06|57.46|17
1738569840000|2025-02-03 08:04:00|58.07|57.47|58.06|57.46|58.07|57.47|58.05|57.45|5
1738569850000|2025-02-03 08:04:10|58.02|57.42|57.99|57.39|58.03|57.43|57.98|57.38|8
1738569860000|2025-02-03 08:04:20|57.98|57.38|57.89|57.29|57.98|57.38|57.89|57.29|8
1738569870000|2025-02-03 08:04:30|57.88|57.28|57.9|57.3|57.91|57.31|57.87|57.27|7
1738569880000|2025-02-03 08:04:40|57.89|57.29|57.94|57.34|57.94|57.34|57.87|57.27|7
1738569890000|2025-02-03 08:04:50|57.93|57.33|58.02|57.42|58.02|57.42|57.93|57.33|5
1738569900000|2025-02-03 08:05:00|58.03|57.43|57.98|57.38|58.07|57.47|57.98|57.38|18
1738569910000|2025-02-03 08:05:10|57.97|57.37|57.96|57.36|57.98|57.38|57.96|57.36|3
1738569920000|2025-02-03 08:05:20|57.97|57.37|57.96|57.36|57.97|57.37|57.96|57.36|8
1738569930000|2025-02-03 08:05:30|57.97|57.37|57.96|57.36|58.02|57.42|57.96|57.36|10
1738569940000|2025-02-03 08:05:40|57.97|57.37|57.97|57.37|57.99|57.39|57.97|57.37|4
1738569950000|2025-02-03 08:05:50|57.98|57.38|57.98|57.38|57.99|57.39|57.96|57.36|7
1738569960000|2025-02-03 08:06:00|57.97|57.37|57.91|57.31|57.98|57.38|57.9|57.3|12
1738569970000|2025-02-03 08:06:10|57.9|57.3|57.88|57.28|57.91|57.31|57.86|57.26|6
1738569980000|2025-02-03 08:06:20|57.86|57.26|57.87|57.27|57.87|57.27|57.86|57.26|2
1738569990000|2025-02-03 08:06:30|57.86|57.26|57.87|57.27|57.87|57.27|57.86|57.26|4
1738570000000|2025-02-03 08:06:40|57.85|57.25|57.87|57.27|57.91|57.31|57.85|57.25|10
1738570010000|2025-02-03 08:06:50|57.88|57.28|57.87|57.27|57.88|57.28|57.87|57.27|2
1738570020000|2025-02-03 08:07:00|57.88|57.28|57.96|57.36|57.97|57.37|57.87|57.27|12
1738570030000|2025-02-03 08:07:10|57.99|57.39|58.05|57.45|58.05|57.45|57.99|57.39|13
1738570040000|2025-02-03 08:07:20|58.07|57.47|58.01|57.41|58.07|57.47|58|57.4|18
1738570050000|2025-02-03 08:07:30|58.02|57.42|58.04|57.44|58.04|57.44|58.01|57.41|10
1738570060000|2025-02-03 08:07:40|58.08|57.48|58.14|57.54|58.14|57.54|58.08|57.48|11
1738570070000|2025-02-03 08:07:50|58.13|57.53|58.15|57.55|58.15|57.55|58.13|57.53|3
1738570080000|2025-02-03 08:08:00|58.18|57.58|58.16|57.56|58.18|57.58|58.15|57.55|3
1738570090000|2025-02-03 08:08:10|58.21|57.61|58.23|57.63|58.24|57.64|58.2|57.6|6
1738570100000|2025-02-03 08:08:20|58.24|57.64|58.22|57.62|58.24|57.64|58.19|57.59|13
1738570110000|2025-02-03 08:08:30|58.23|57.63|58.25|57.65|58.26|57.66|58.23|57.63|7
1738570120000|2025-02-03 08:08:40|58.26|57.66|58.25|57.65|58.26|57.66|58.24|57.64|12
1738570130000|2025-02-03 08:08:50|58.26|57.66|58.33|57.73|58.33|57.73|58.25|57.65|4
1738570140000|2025-02-03 08:09:00|58.32|57.72|58.35|57.75|58.35|57.75|58.32|57.72|3
1738570150000|2025-02-03 08:09:10|58.36|57.76|58.3|57.7|58.36|57.76|58.29|57.69|7
1738570160000|2025-02-03 08:09:20|58.31|57.71|58.29|57.69|58.32|57.72|58.29|57.69|6
1738570170000|2025-02-03 08:09:30|58.3|57.7|58.34|57.74|58.34|57.74|58.3|57.7|10
1738570180000|2025-02-03 08:09:40|58.33|57.73|58.35|57.75|58.35|57.75|58.33|57.73|8
1738570190000|2025-02-03 08:09:50|58.36|57.76|58.35|57.75|58.36|57.76|58.34|57.74|6
1738570200000|2025-02-03 08:10:00|58.37|57.77|58.29|57.69|58.37|57.77|58.29|57.69|7
1738570210000|2025-02-03 08:10:10|58.28|57.68|58.28|57.68|58.28|57.68|58.25|57.65|5
1738570220000|2025-02-03 08:10:20|58.27|57.67|58.31|57.71|58.31|57.71|58.25|57.65|8
1738570230000|2025-02-03 08:10:30|58.32|57.72|58.35|57.75|58.36|57.76|58.32|57.72|6
1738570240000|2025-02-03 08:10:40|58.34|57.74|58.27|57.67|58.34|57.74|58.27|57.67|7
1738570260000|2025-02-03 08:11:00|58.28|57.68|58.33|57.73|58.33|57.73|58.28|57.68|3
1738570270000|2025-02-03 08:11:10|58.32|57.72|58.28|57.68|58.33|57.73|58.28|57.68|7
1738570280000|2025-02-03 08:11:20|58.26|57.66|58.23|57.63|58.28|57.68|58.23|57.63|12
1738570290000|2025-02-03 08:11:30|58.24|57.64|58.18|57.58|58.25|57.65|58.18|57.58|11
1738570300000|2025-02-03 08:11:40|58.17|57.57|58.13|57.53|58.17|57.57|58.13|57.53|6
1738570310000|2025-02-03 08:11:50|58.12|57.52|58.09|57.49|58.13|57.53|58.09|57.49|6
1738570320000|2025-02-03 08:12:00|58.1|57.5|58.12|57.52|58.14|57.54|58.05|57.45|15
1738570330000|2025-02-03 08:12:10|58.11|57.51|58.17|57.57|58.17|57.57|58.08|57.48|8
1738570340000|2025-02-03 08:12:20|58.16|57.56|58.24|57.64|58.28|57.68|58.16|57.56|7
1738570350000|2025-02-03 08:12:30|58.26|57.66|58.24|57.64|58.26|57.66|58.21|57.61|10
1738570360000|2025-02-03 08:12:40|58.25|57.65|58.25|57.65|58.25|57.65|58.24|57.64|3
1738570370000|2025-02-03 08:12:50|58.24|57.64|58.24|57.64|58.25|57.65|58.24|57.64|7
1738570380000|2025-02-03 08:13:00|58.21|57.61|58.25|57.65|58.25|57.65|58.21|57.61|10
1738570390000|2025-02-03 08:13:10|58.21|57.61|58.2|57.6|58.25|57.65|58.19|57.59|16
1738570400000|2025-02-03 08:13:20|58.19|57.59|58.15|57.55|58.19|57.59|58.14|57.54|9
1738570410000|2025-02-03 08:13:30|58.14|57.54|58.24|57.64|58.24|57.64|58.14|57.54|10
1738570430000|2025-02-03 08:13:50|58.3|57.7|58.26|57.66|58.3|57.7|58.26|57.66|5
1738570440000|2025-02-03 08:14:00|58.24|57.64|58.25|57.65|58.25|57.65|58.24|57.64|2
1738570450000|2025-02-03 08:14:10|58.23|57.63|58.26|57.66|58.27|57.67|58.22|57.62|13
1738570460000|2025-02-03 08:14:20|58.27|57.67|58.32|57.72|58.32|57.72|58.27|57.67|3
1738570470000|2025-02-03 08:14:30|58.31|57.71|58.38|57.78|58.41|57.81|58.31|57.71|14
1738570480000|2025-02-03 08:14:40|58.42|57.82|58.45|57.85|58.45|57.85|58.42|57.82|10
1738570490000|2025-02-03 08:14:50|58.44|57.84|58.44|57.84|58.47|57.87|58.44|57.84|10
1738570500000|2025-02-03 08:15:00|58.46|57.86|58.53|57.93|58.53|57.93|58.46|57.86|13
1738570510000|2025-02-03 08:15:10|58.51|57.91|58.53|57.93|58.56|57.96|58.5|57.9|9
1738570520000|2025-02-03 08:15:20|58.51|57.91|58.52|57.92|58.52|57.92|58.48|57.88|6
1738570530000|2025-02-03 08:15:30|58.51|57.91|58.56|57.96|58.59|57.99|58.51|57.91|8
1738570540000|2025-02-03 08:15:40|58.55|57.95|58.5|57.9|58.57|57.97|58.48|57.88|9
1738570550000|2025-02-03 08:15:50|58.47|57.87|58.47|57.87|58.48|57.88|58.46|57.86|8
1738570560000|2025-02-03 08:16:00|58.46|57.86|58.47|57.87|58.47|57.87|58.46|57.86|2
1738570570000|2025-02-03 08:16:10|58.46|57.86|58.38|57.78|58.47|57.87|58.38|57.78|10
1738570580000|2025-02-03 08:16:20|58.4|57.8|58.4|57.8|58.45|57.85|58.4|57.8|10
1738570590000|2025-02-03 08:16:30|58.42|57.82|58.38|57.78|58.43|57.83|58.38|57.78|5
1738570600000|2025-02-03 08:16:40|58.39|57.79|58.39|57.79|58.44|57.84|58.39|57.79|5
1738570610000|2025-02-03 08:16:50|58.43|57.83|58.36|57.76|58.44|57.84|58.36|57.76|9
1738570620000|2025-02-03 08:17:00|58.32|57.72|58.32|57.72|58.36|57.76|58.32|57.72|11
1738570630000|2025-02-03 08:17:10|58.31|57.71|58.22|57.62|58.31|57.71|58.22|57.62|8
1738570640000|2025-02-03 08:17:20|58.21|57.61|58.2|57.6|58.24|57.64|58.2|57.6|8
1738570650000|2025-02-03 08:17:30|58.19|57.59|58.18|57.58|58.2|57.6|58.15|57.55|8
1738570660000|2025-02-03 08:17:40|58.17|57.57|58.16|57.56|58.17|57.57|58.12|57.52|8
1738570670000|2025-02-03 08:17:50|58.17|57.57|58.12|57.52|58.17|57.57|58.12|57.52|9
1738570680000|2025-02-03 08:18:00|58.11|57.51|58.07|57.47|58.11|57.51|58.07|57.47|6
1738570690000|2025-02-03 08:18:10|58.05|57.45|57.97|57.37|58.06|57.46|57.97|57.37|11
1738570700000|2025-02-03 08:18:20|57.98|57.38|57.96|57.36|58.01|57.41|57.96|57.36|10
1738570710000|2025-02-03 08:18:30|57.95|57.35|57.95|57.35|57.99|57.39|57.95|57.35|10
1738570720000|2025-02-03 08:18:40|57.94|57.34|57.81|57.21|57.94|57.34|57.81|57.21|13
1738570730000|2025-02-03 08:18:50|57.86|57.26|57.85|57.25|57.87|57.27|57.83|57.23|7
1738570740000|2025-02-03 08:19:00|57.83|57.23|57.8|57.2|57.83|57.23|57.77|57.17|8
1738570750000|2025-02-03 08:19:10|57.82|57.22|57.85|57.25|57.87|57.27|57.81|57.21|13
1738570760000|2025-02-03 08:19:20|57.86|57.26|57.86|57.26|57.86|57.26|57.85|57.25|3
1738570770000|2025-02-03 08:19:30|57.85|57.25|57.93|57.33|57.93|57.33|57.85|57.25|11
1738570780000|2025-02-03 08:19:40|57.95|57.35|57.89|57.29|57.95|57.35|57.89|57.29|10
1738570790000|2025-02-03 08:19:50|57.87|57.27|57.82|57.22|57.87|57.27|57.81|57.21|7
1738570800000|2025-02-03 08:20:00|57.81|57.21|57.86|57.26|57.87|57.27|57.81|57.21|11
1738570810000|2025-02-03 08:20:10|57.85|57.25|57.86|57.26|57.86|57.26|57.8|57.2|14
1738570820000|2025-02-03 08:20:20|57.87|57.27|57.94|57.34|57.94|57.34|57.87|57.27|6
1738570830000|2025-02-03 08:20:30|57.93|57.33|57.87|57.27|57.93|57.33|57.87|57.27|7
1738570840000|2025-02-03 08:20:40|57.86|57.26|57.85|57.25|57.86|57.26|57.85|57.25|2
1738570850000|2025-02-03 08:20:50|57.91|57.31|57.9|57.3|57.93|57.33|57.86|57.26|10
1738570860000|2025-02-03 08:21:00|57.89|57.29|57.89|57.29|57.91|57.31|57.87|57.27|12
1738570870000|2025-02-03 08:21:10|57.88|57.28|57.88|57.28|57.93|57.33|57.87|57.27|13
1738570880000|2025-02-03 08:21:20|57.89|57.29|57.88|57.28|57.91|57.31|57.88|57.28|6
1738570890000|2025-02-03 08:21:30|57.89|57.29|57.88|57.28|57.94|57.34|57.88|57.28|7
1738570900000|2025-02-03 08:21:40|57.86|57.26|57.94|57.34|57.94|57.34|57.86|57.26|6
1738570910000|2025-02-03 08:21:50|57.91|57.31|58.02|57.42|58.02|57.42|57.91|57.31|9
1738570920000|2025-02-03 08:22:00|58.03|57.43|58.04|57.44|58.08|57.48|58.02|57.42|11
1738570930000|2025-02-03 08:22:10|58.05|57.45|58.02|57.42|58.07|57.47|58.02|57.42|3
1738570940000|2025-02-03 08:22:20|58.07|57.47|58|57.4|58.07|57.47|57.99|57.39|12
1738570950000|2025-02-03 08:22:30|57.99|57.39|58|57.4|58.01|57.41|57.98|57.38|10
1738570960000|2025-02-03 08:22:40|57.99|57.39|57.97|57.37|57.99|57.39|57.97|57.37|5
1738570970000|2025-02-03 08:22:50|57.96|57.36|57.94|57.34|57.96|57.36|57.94|57.34|5
1738570980000|2025-02-03 08:23:00|57.95|57.35|58.04|57.44|58.04|57.44|57.95|57.35|5
1738570990000|2025-02-03 08:23:10|58.03|57.43|58.04|57.44|58.06|57.46|58|57.4|10
1738571000000|2025-02-03 08:23:20|58.09|57.49|58.09|57.49|58.13|57.53|58.08|57.48|13
1738571010000|2025-02-03 08:23:30|58.08|57.48|58.06|57.46|58.09|57.49|58.04|57.44|9
1738571020000|2025-02-03 08:23:40|58.04|57.44|58.04|57.44|58.06|57.46|58.01|57.41|14
1738571030000|2025-02-03 08:23:50|58.01|57.41|58|57.4|58.02|57.42|58|57.4|8
1738571040000|2025-02-03 08:24:00|57.99|57.39|57.91|57.31|57.99|57.39|57.91|57.31|12
1738571050000|2025-02-03 08:24:10|57.9|57.3|57.87|57.27|57.9|57.3|57.87|57.27|3
1738571060000|2025-02-03 08:24:20|57.86|57.26|57.86|57.26|57.87|57.27|57.85|57.25|8
1738571070000|2025-02-03 08:24:30|57.85|57.25|57.89|57.29|57.91|57.31|57.84|57.24|10
1738571080000|2025-02-03 08:24:40|57.88|57.28|57.81|57.21|57.88|57.28|57.81|57.21|7
1738571090000|2025-02-03 08:24:50|57.8|57.2|57.76|57.16|57.81|57.21|57.75|57.15|9
1738571100000|2025-02-03 08:25:00|57.75|57.15|57.72|57.12|57.75|57.15|57.68|57.08|12
1738571110000|2025-02-03 08:25:10|57.71|57.11|57.74|57.14|57.74|57.14|57.7|57.1|7
1738571120000|2025-02-03 08:25:20|57.71|57.11|57.72|57.12|57.72|57.12|57.7|57.1|3
1738571140000|2025-02-03 08:25:40|57.76|57.16|57.76|57.16|57.76|57.16|57.72|57.12|10
1738571150000|2025-02-03 08:25:50|57.74|57.14|57.78|57.18|57.82|57.22|57.74|57.14|10
1738571160000|2025-02-03 08:26:00|57.77|57.17|57.77|57.17|57.77|57.17|57.77|57.17|1
1738571170000|2025-02-03 08:26:10|57.78|57.18|57.78|57.18|57.79|57.19|57.77|57.17|5
1738571180000|2025-02-03 08:26:20|57.77|57.17|57.75|57.15|57.77|57.17|57.75|57.15|3
1738571190000|2025-02-03 08:26:30|57.76|57.16|57.76|57.16|57.76|57.16|57.76|57.16|1
1738571200000|2025-02-03 08:26:40|57.75|57.15|57.68|57.08|57.75|57.15|57.68|57.08|6
1738571210000|2025-02-03 08:26:50|57.71|57.11|57.76|57.16|57.76|57.16|57.69|57.09|15
1738571220000|2025-02-03 08:27:00|57.77|57.17|57.7|57.1|57.79|57.19|57.7|57.1|8
1738571230000|2025-02-03 08:27:10|57.69|57.09|57.65|57.05|57.69|57.09|57.65|57.05|5
1738571240000|2025-02-03 08:27:20|57.67|57.07|57.67|57.07|57.67|57.07|57.66|57.06|3
1738571250000|2025-02-03 08:27:30|57.66|57.06|57.72|57.12|57.72|57.12|57.66|57.06|2
1738571260000|2025-02-03 08:27:40|57.74|57.14|57.72|57.12|57.74|57.14|57.67|57.07|9
1738571270000|2025-02-03 08:27:50|57.71|57.11|57.74|57.14|57.75|57.15|57.71|57.11|8
1738571280000|2025-02-03 08:28:00|57.77|57.17|57.78|57.18|57.78|57.18|57.77|57.17|4
1738571290000|2025-02-03 08:28:10|57.77|57.17|57.77|57.17|57.78|57.18|57.75|57.15|8
1738571300000|2025-02-03 08:28:20|57.75|57.15|57.71|57.11|57.77|57.17|57.71|57.11|12
1738571310000|2025-02-03 08:28:30|57.73|57.13|57.7|57.1|57.75|57.15|57.7|57.1|8
1738571330000|2025-02-03 08:28:50|57.59|56.99|57.58|56.98|57.59|56.99|57.58|56.98|2
1738571340000|2025-02-03 08:29:00|57.59|56.99|57.6|57|57.63|57.03|57.58|56.98|8
1738571350000|2025-02-03 08:29:10|57.59|56.99|57.59|56.99|57.59|56.99|57.59|56.99|1
1738571360000|2025-02-03 08:29:20|57.58|56.98|57.55|56.95|57.58|56.98|57.55|56.95|4
1738571370000|2025-02-03 08:29:30|57.56|56.96|57.56|56.96|57.56|56.96|57.56|56.96|1
1738571380000|2025-02-03 08:29:40|57.55|56.95|57.63|57.03|57.65|57.05|57.55|56.95|8
1738571390000|2025-02-03 08:29:50|57.67|57.07|57.67|57.07|57.69|57.09|57.63|57.03|9
1738571400000|2025-02-03 08:30:00|57.73|57.13|57.64|57.04|57.73|57.13|57.63|57.03|16
1738571410000|2025-02-03 08:30:10|57.63|57.03|57.57|56.97|57.63|57.03|57.57|56.97|9
1738571420000|2025-02-03 08:30:20|57.53|56.93|57.38|56.78|57.53|56.93|57.38|56.78|14
1738571430000|2025-02-03 08:30:30|57.39|56.79|57.45|56.85|57.47|56.87|57.39|56.79|6
1738571440000|2025-02-03 08:30:40|57.48|56.88|57.48|56.88|57.52|56.92|57.47|56.87|7
1738571450000|2025-02-03 08:30:50|57.49|56.89|57.47|56.87|57.49|56.89|57.47|56.87|7
1738571460000|2025-02-03 08:31:00|57.49|56.89|57.51|56.91|57.53|56.93|57.48|56.88|7
1738571470000|2025-02-03 08:31:10|57.5|56.9|57.48|56.88|57.5|56.9|57.48|56.88|4
1738571480000|2025-02-03 08:31:20|57.47|56.87|57.49|56.89|57.49|56.89|57.47|56.87|4
1738571490000|2025-02-03 08:31:30|57.5|56.9|57.49|56.89|57.5|56.9|57.49|56.89|2
1738571500000|2025-02-03 08:31:40|57.48|56.88|57.54|56.94|57.54|56.94|57.48|56.88|4
1738571510000|2025-02-03 08:31:50|57.56|56.96|57.6|57|57.62|57.02|57.56|56.96|9
1738571520000|2025-02-03 08:32:00|57.59|56.99|57.63|57.03|57.65|57.05|57.59|56.99|11
1738571530000|2025-02-03 08:32:10|57.67|57.07|57.58|56.98|57.67|57.07|57.58|56.98|9
1738571540000|2025-02-03 08:32:20|57.57|56.97|57.67|57.07|57.67|57.07|57.57|56.97|8
1738571550000|2025-02-03 08:32:30|57.66|57.06|57.6|57|57.66|57.06|57.6|57|5
1738571560000|2025-02-03 08:32:40|57.61|57.01|57.61|57.01|57.67|57.07|57.6|57|13
1738571570000|2025-02-03 08:32:50|57.62|57.02|57.67|57.07|57.69|57.09|57.61|57.01|12
1738571580000|2025-02-03 08:33:00|57.66|57.06|57.66|57.06|57.67|57.07|57.63|57.03|12
1738571590000|2025-02-03 08:33:10|57.67|57.07|57.66|57.06|57.67|57.07|57.66|57.06|4
1738571600000|2025-02-03 08:33:20|57.65|57.05|57.64|57.04|57.65|57.05|57.64|57.04|2
1738571610000|2025-02-03 08:33:30|57.65|57.05|57.74|57.14|57.75|57.15|57.65|57.05|14
1738571620000|2025-02-03 08:33:40|57.75|57.15|57.68|57.08|57.75|57.15|57.68|57.08|8
1738571630000|2025-02-03 08:33:50|57.67|57.07|57.68|57.08|57.7|57.1|57.66|57.06|8
1738571640000|2025-02-03 08:34:00|57.67|57.07|57.65|57.05|57.68|57.08|57.65|57.05|7
1738571650000|2025-02-03 08:34:10|57.66|57.06|57.64|57.04|57.66|57.06|57.63|57.03|5
1738571660000|2025-02-03 08:34:20|57.62|57.02|57.52|56.92|57.62|57.02|57.51|56.91|12
1738571670000|2025-02-03 08:34:30|57.51|56.91|57.46|56.86|57.52|56.92|57.46|56.86|8
1738571680000|2025-02-03 08:34:40|57.45|56.85|57.45|56.85|57.45|56.85|57.45|56.85|1
1738571690000|2025-02-03 08:34:50|57.46|56.86|57.46|56.86|57.46|56.86|57.46|56.86|1
1738571700000|2025-02-03 08:35:00|57.49|56.89|57.49|56.89|57.49|56.89|57.45|56.85|7
1738571710000|2025-02-03 08:35:10|57.48|56.88|57.49|56.89|57.49|56.89|57.43|56.83|9
1738571720000|2025-02-03 08:35:20|57.48|56.88|57.46|56.86|57.48|56.88|57.46|56.86|3
1738571730000|2025-02-03 08:35:30|57.43|56.83|57.43|56.83|57.48|56.88|57.42|56.82|12
1738571740000|2025-02-03 08:35:40|57.42|56.82|57.42|56.82|57.42|56.82|57.4|56.8|5
1738571750000|2025-02-03 08:35:50|57.41|56.81|57.45|56.85|57.47|56.87|57.4|56.8|8
1738571760000|2025-02-03 08:36:00|57.44|56.84|57.34|56.74|57.44|56.84|57.34|56.74|13
1738571770000|2025-02-03 08:36:10|57.33|56.73|57.23|56.63|57.33|56.73|57.23|56.63|11
1738571780000|2025-02-03 08:36:20|57.22|56.62|57.17|56.57|57.22|56.62|57.17|56.57|11
1738571790000|2025-02-03 08:36:30|57.16|56.56|57.06|56.46|57.18|56.58|57.06|56.46|12
1738571800000|2025-02-03 08:36:40|57.07|56.47|57.07|56.47|57.07|56.47|57.05|56.45|7
1738571810000|2025-02-03 08:36:50|57.06|56.46|57.02|56.42|57.07|56.47|57.02|56.42|6
1738571820000|2025-02-03 08:37:00|57.01|56.41|57.06|56.46|57.06|56.46|57.01|56.41|6
1738571830000|2025-02-03 08:37:10|57.07|56.47|57.17|56.57|57.17|56.57|57.07|56.47|7
1738571840000|2025-02-03 08:37:20|57.16|56.56|57.1|56.5|57.16|56.56|57.1|56.5|9
1738571850000|2025-02-03 08:37:30|57.11|56.51|57.15|56.55|57.16|56.56|57.11|56.51|7
1738571860000|2025-02-03 08:37:40|57.14|56.54|57.12|56.52|57.14|56.54|57.11|56.51|7
1738571870000|2025-02-03 08:37:50|57.11|56.51|57.11|56.51|57.15|56.55|57.1|56.5|9
1738571880000|2025-02-03 08:38:00|57.1|56.5|57.11|56.51|57.14|56.54|57.1|56.5|9
1738571890000|2025-02-03 08:38:10|57.12|56.52|57.12|56.52|57.16|56.56|57.12|56.52|10
1738571900000|2025-02-03 08:38:20|57.11|56.51|57.09|56.49|57.11|56.51|57.09|56.49|3
1738571910000|2025-02-03 08:38:30|57.08|56.48|57.07|56.47|57.09|56.49|57.07|56.47|4
1738571920000|2025-02-03 08:38:40|57.09|56.49|57.16|56.56|57.16|56.56|57.08|56.48|6
1738571930000|2025-02-03 08:38:50|57.14|56.54|57.12|56.52|57.14|56.54|57.12|56.52|5
1738571940000|2025-02-03 08:39:00|57.11|56.51|57.13|56.53|57.14|56.54|57.07|56.47|7
1738571950000|2025-02-03 08:39:10|57.12|56.52|57.1|56.5|57.13|56.53|57.1|56.5|9
1738571960000|2025-02-03 08:39:20|57.09|56.49|57.13|56.53|57.13|56.53|57.08|56.48|4
1738571970000|2025-02-03 08:39:30|57.14|56.54|57.09|56.49|57.14|56.54|57.09|56.49|8
1738571980000|2025-02-03 08:39:40|57.1|56.5|57.12|56.52|57.12|56.52|57.1|56.5|3
1738571990000|2025-02-03 08:39:50|57.13|56.53|57.13|56.53|57.14|56.54|57.12|56.52|5
1738572000000|2025-02-03 08:40:00|57.14|56.54|57.09|56.49|57.14|56.54|57.09|56.49|7
1738572010000|2025-02-03 08:40:10|57.12|56.52|57.13|56.53|57.13|56.53|57.09|56.49|5
1738572020000|2025-02-03 08:40:20|57.12|56.52|57.13|56.53|57.13|56.53|57.12|56.52|2
1738572030000|2025-02-03 08:40:30|57.11|56.51|57.15|56.55|57.15|56.55|57.11|56.51|5
1738572040000|2025-02-03 08:40:40|57.14|56.54|57.14|56.54|57.16|56.56|57.13|56.53|12
1738572050000|2025-02-03 08:40:50|57.13|56.53|57.11|56.51|57.14|56.54|57.11|56.51|5
1738572060000|2025-02-03 08:41:00|57.1|56.5|57.07|56.47|57.11|56.51|57.04|56.44|10
1738572070000|2025-02-03 08:41:10|57.06|56.46|57.08|56.48|57.08|56.48|57.02|56.42|9
1738572080000|2025-02-03 08:41:20|57.07|56.47|57.22|56.62|57.22|56.62|57.07|56.47|7
1738572090000|2025-02-03 08:41:30|57.23|56.63|57.24|56.64|57.26|56.66|57.23|56.63|9
1738572100000|2025-02-03 08:41:40|57.25|56.65|57.24|56.64|57.25|56.65|57.24|56.64|2
1738572110000|2025-02-03 08:41:50|57.25|56.65|57.33|56.73|57.33|56.73|57.25|56.65|4
1738572120000|2025-02-03 08:42:00|57.32|56.72|57.33|56.73|57.33|56.73|57.3|56.7|5
1738572130000|2025-02-03 08:42:10|57.34|56.74|57.33|56.73|57.34|56.74|57.33|56.73|2
1738572140000|2025-02-03 08:42:20|57.34|56.74|57.36|56.76|57.38|56.78|57.33|56.73|10
1738572150000|2025-02-03 08:42:30|57.37|56.77|57.37|56.77|57.43|56.83|57.36|56.76|12
1738572160000|2025-02-03 08:42:40|57.35|56.75|57.35|56.75|57.39|56.79|57.35|56.75|10
1738572170000|2025-02-03 08:42:50|57.34|56.74|57.34|56.74|57.35|56.75|57.33|56.73|7
1738572180000|2025-02-03 08:43:00|57.33|56.73|57.33|56.73|57.33|56.73|57.33|56.73|1
1738572190000|2025-02-03 08:43:10|57.32|56.72|57.28|56.68|57.32|56.72|57.25|56.65|8
1738572200000|2025-02-03 08:43:20|57.3|56.7|57.24|56.64|57.3|56.7|57.24|56.64|7
1738572210000|2025-02-03 08:43:30|57.23|56.63|57.26|56.66|57.29|56.69|57.23|56.63|8
1738572220000|2025-02-03 08:43:40|57.25|56.65|57.23|56.63|57.28|56.68|57.23|56.63|7
1738572230000|2025-02-03 08:43:50|57.2|56.6|57.18|56.58|57.2|56.6|57.16|56.56|8
1738572240000|2025-02-03 08:44:00|57.17|56.57|57.21|56.61|57.22|56.62|57.15|56.55|16
1738572250000|2025-02-03 08:44:10|57.22|56.62|57.24|56.64|57.25|56.65|57.21|56.61|8
1738572260000|2025-02-03 08:44:20|57.25|56.65|57.26|56.66|57.27|56.67|57.23|56.63|6
1738572270000|2025-02-03 08:44:30|57.25|56.65|57.3|56.7|57.34|56.74|57.24|56.64|11
1738572280000|2025-02-03 08:44:40|57.31|56.71|57.3|56.7|57.33|56.73|57.3|56.7|4
1738572300000|2025-02-03 08:45:00|57.14|56.54|57.14|56.54|57.18|56.58|57.13|56.53|7
1738572310000|2025-02-03 08:45:10|57.12|56.52|57.26|56.66|57.26|56.66|57.12|56.52|13
1738572320000|2025-02-03 08:45:20|57.25|56.65|57.24|56.64|57.25|56.65|57.24|56.64|2
1738572330000|2025-02-03 08:45:30|57.23|56.63|57.23|56.63|57.23|56.63|57.22|56.62|3
1738572340000|2025-02-03 08:45:40|57.2|56.6|57.2|56.6|57.24|56.64|57.2|56.6|5
1738572350000|2025-02-03 08:45:50|57.21|56.61|57.26|56.66|57.26|56.66|57.21|56.61|5
1738572360000|2025-02-03 08:46:00|57.25|56.65|57.27|56.67|57.33|56.73|57.24|56.64|12
1738572370000|2025-02-03 08:46:10|57.28|56.68|57.35|56.75|57.35|56.75|57.28|56.68|11
1738572380000|2025-02-03 08:46:20|57.34|56.74|57.35|56.75|57.35|56.75|57.32|56.72|5
1738572390000|2025-02-03 08:46:30|57.36|56.76|57.43|56.83|57.43|56.83|57.36|56.76|8
1738572400000|2025-02-03 08:46:40|57.42|56.82|57.44|56.84|57.44|56.84|57.38|56.78|12
1738572410000|2025-02-03 08:46:50|57.46|56.86|57.54|56.94|57.54|56.94|57.41|56.81|15
1738572420000|2025-02-03 08:47:00|57.53|56.93|57.55|56.95|57.56|56.96|57.51|56.91|15
1738572430000|2025-02-03 08:47:10|57.56|56.96|57.53|56.93|57.56|56.96|57.53|56.93|7
1738572440000|2025-02-03 08:47:20|57.52|56.92|57.61|57.01|57.61|57.01|57.46|56.86|13
1738572450000|2025-02-03 08:47:30|57.58|56.98|57.64|57.04|57.66|57.06|57.55|56.95|16
1738572460000|2025-02-03 08:47:40|57.65|57.05|57.66|57.06|57.66|57.06|57.63|57.03|7
1738572470000|2025-02-03 08:47:50|57.65|57.05|57.64|57.04|57.65|57.05|57.59|56.99|6
1738572490000|2025-02-03 08:48:10|57.67|57.07|57.68|57.08|57.7|57.1|57.66|57.06|8
1738572500000|2025-02-03 08:48:20|57.67|57.07|57.64|57.04|57.67|57.07|57.6|57|18
1738572510000|2025-02-03 08:48:30|57.63|57.03|57.58|56.98|57.63|57.03|57.57|56.97|7
1738572520000|2025-02-03 08:48:40|57.57|56.97|57.63|57.03|57.63|57.03|57.53|56.93|13
1738572530000|2025-02-03 08:48:50|57.62|57.02|57.57|56.97|57.63|57.03|57.57|56.97|10
1738572540000|2025-02-03 08:49:00|57.56|56.96|57.52|56.92|57.57|56.97|57.52|56.92|9
1738572550000|2025-02-03 08:49:10|57.56|56.96|57.64|57.04|57.64|57.04|57.56|56.96|10
1738572560000|2025-02-03 08:49:20|57.63|57.03|57.63|57.03|57.65|57.05|57.63|57.03|7
1738572570000|2025-02-03 08:49:30|57.65|57.05|57.64|57.04|57.65|57.05|57.58|56.98|8
1738572580000|2025-02-03 08:49:40|57.63|57.03|57.65|57.05|57.66|57.06|57.62|57.02|5
1738572590000|2025-02-03 08:49:50|57.64|57.04|57.53|56.93|57.64|57.04|57.53|56.93|9
1738572600000|2025-02-03 08:50:00|57.54|56.94|57.57|56.97|57.62|57.02|57.54|56.94|9
1738572610000|2025-02-03 08:50:10|57.59|56.99|57.64|57.04|57.64|57.04|57.58|56.98|8
1738572620000|2025-02-03 08:50:20|57.63|57.03|57.63|57.03|57.65|57.05|57.63|57.03|9
1738572630000|2025-02-03 08:50:30|57.66|57.06|57.69|57.09|57.71|57.11|57.66|57.06|11
1738572640000|2025-02-03 08:50:40|57.68|57.08|57.64|57.04|57.68|57.08|57.64|57.04|5
1738572650000|2025-02-03 08:50:50|57.63|57.03|57.61|57.01|57.64|57.04|57.59|56.99|7
1738572660000|2025-02-03 08:51:00|57.6|57|57.56|56.96|57.63|57.03|57.56|56.96|8
1738572670000|2025-02-03 08:51:10|57.55|56.95|57.53|56.93|57.55|56.95|57.53|56.93|3
1738572680000|2025-02-03 08:51:20|57.52|56.92|57.49|56.89|57.53|56.93|57.49|56.89|8
1738572700000|2025-02-03 08:51:40|57.47|56.87|57.51|56.91|57.53|56.93|57.47|56.87|6
1738572710000|2025-02-03 08:51:50|57.49|56.89|57.49|56.89|57.51|56.91|57.47|56.87|6
1738572720000|2025-02-03 08:52:00|57.48|56.88|57.54|56.94|57.54|56.94|57.48|56.88|8
1738572730000|2025-02-03 08:52:10|57.53|56.93|57.6|57|57.61|57.01|57.53|56.93|6
1738572740000|2025-02-03 08:52:20|57.62|57.02|57.59|56.99|57.63|57.03|57.55|56.95|10
1738572750000|2025-02-03 08:52:30|57.61|57.01|57.66|57.06|57.66|57.06|57.61|57.01|5
1738572760000|2025-02-03 08:52:40|57.65|57.05|57.7|57.1|57.72|57.12|57.65|57.05|8
1738572770000|2025-02-03 08:52:50|57.69|57.09|57.68|57.08|57.72|57.12|57.67|57.07|8
1738572780000|2025-02-03 08:53:00|57.69|57.09|57.72|57.12|57.72|57.12|57.65|57.05|15
1738572790000|2025-02-03 08:53:10|57.73|57.13|57.68|57.08|57.73|57.13|57.67|57.07|8
1738572800000|2025-02-03 08:53:20|57.67|57.07|57.66|57.06|57.67|57.07|57.63|57.03|8
1738572810000|2025-02-03 08:53:30|57.65|57.05|57.73|57.13|57.73|57.13|57.64|57.04|9
1738572820000|2025-02-03 08:53:40|57.72|57.12|57.74|57.14|57.74|57.14|57.72|57.12|3
1738572830000|2025-02-03 08:53:50|57.73|57.13|57.73|57.13|57.73|57.13|57.73|57.13|1
1738572840000|2025-02-03 08:54:00|57.69|57.09|57.76|57.16|57.76|57.16|57.69|57.09|6
1738572850000|2025-02-03 08:54:10|57.77|57.17|57.75|57.15|57.77|57.17|57.75|57.15|3
1738572860000|2025-02-03 08:54:20|57.74|57.14|57.74|57.14|57.74|57.14|57.69|57.09|7
1738572870000|2025-02-03 08:54:30|57.75|57.15|57.81|57.21|57.81|57.21|57.75|57.15|4
1738572880000|2025-02-03 08:54:40|57.82|57.22|57.83|57.23|57.84|57.24|57.82|57.22|6
1738572890000|2025-02-03 08:54:50|57.82|57.22|57.88|57.28|57.9|57.3|57.82|57.22|10
1738572900000|2025-02-03 08:55:00|57.89|57.29|57.86|57.26|57.9|57.3|57.86|57.26|8
1738572910000|2025-02-03 08:55:10|57.85|57.25|57.89|57.29|57.89|57.29|57.85|57.25|7
1738572920000|2025-02-03 08:55:20|57.88|57.28|57.84|57.24|57.89|57.29|57.84|57.24|5
1738572930000|2025-02-03 08:55:30|57.83|57.23|57.89|57.29|57.9|57.3|57.83|57.23|7
1738572940000|2025-02-03 08:55:40|57.85|57.25|57.84|57.24|57.85|57.25|57.84|57.24|4
1738572950000|2025-02-03 08:55:50|57.83|57.23|57.88|57.28|57.88|57.28|57.83|57.23|3
1738572960000|2025-02-03 08:56:00|57.89|57.29|57.89|57.29|57.9|57.3|57.89|57.29|9
1738572970000|2025-02-03 08:56:10|57.85|57.25|57.82|57.22|57.85|57.25|57.82|57.22|4
1738572980000|2025-02-03 08:56:20|57.83|57.23|57.83|57.23|57.84|57.24|57.83|57.23|5
1738572990000|2025-02-03 08:56:30|57.79|57.19|57.75|57.15|57.79|57.19|57.75|57.15|5
1738573000000|2025-02-03 08:56:40|57.74|57.14|57.74|57.14|57.74|57.14|57.74|57.14|1
1738573010000|2025-02-03 08:56:50|57.73|57.13|57.76|57.16|57.76|57.16|57.73|57.13|2
1738573020000|2025-02-03 08:57:00|57.75|57.15|57.73|57.13|57.76|57.16|57.73|57.13|5
1738573030000|2025-02-03 08:57:10|57.76|57.16|57.74|57.14|57.77|57.17|57.74|57.14|7
1738573040000|2025-02-03 08:57:20|57.75|57.15|57.85|57.25|57.85|57.25|57.75|57.15|8
1738573050000|2025-02-03 08:57:30|57.84|57.24|57.83|57.23|57.84|57.24|57.83|57.23|2
1738573060000|2025-02-03 08:57:40|57.82|57.22|57.84|57.24|57.84|57.24|57.79|57.19|5
1738573070000|2025-02-03 08:57:50|57.82|57.22|57.84|57.24|57.85|57.25|57.81|57.21|6
1738573080000|2025-02-03 08:58:00|57.82|57.22|57.78|57.18|57.82|57.22|57.78|57.18|5
1738573090000|2025-02-03 08:58:10|57.79|57.19|57.74|57.14|57.79|57.19|57.74|57.14|6
1738573120000|2025-02-03 08:58:40|57.73|57.13|57.73|57.13|57.73|57.13|57.73|57.13|1
1738573130000|2025-02-03 08:58:50|57.72|57.12|57.8|57.2|57.8|57.2|57.72|57.12|6
1738573140000|2025-02-03 08:59:00|57.82|57.22|57.78|57.18|57.82|57.22|57.78|57.18|3
1738573150000|2025-02-03 08:59:10|57.77|57.17|57.74|57.14|57.78|57.18|57.74|57.14|10
1738573160000|2025-02-03 08:59:20|57.7|57.1|57.76|57.16|57.77|57.17|57.7|57.1|4
1738573170000|2025-02-03 08:59:30|57.77|57.17|57.77|57.17|57.77|57.17|57.76|57.16|3
1738573180000|2025-02-03 08:59:40|57.76|57.16|57.77|57.17|57.77|57.17|57.76|57.16|2
1738573190000|2025-02-03 08:59:50|57.78|57.18|57.84|57.24|57.84|57.24|57.77|57.17|6
1738573200000|2025-02-03 09:00:00|57.79|57.19|57.77|57.17|57.82|57.22|57.77|57.17|11
1738573210000|2025-02-03 09:00:10|57.78|57.18|57.76|57.16|57.78|57.18|57.76|57.16|7
1738573220000|2025-02-03 09:00:20|57.73|57.13|57.69|57.09|57.74|57.14|57.69|57.09|10
1738573230000|2025-02-03 09:00:30|57.68|57.08|57.69|57.09|57.72|57.12|57.66|57.06|6
1738573240000|2025-02-03 09:00:40|57.7|57.1|57.77|57.17|57.79|57.19|57.69|57.09|14
1738573250000|2025-02-03 09:00:50|57.78|57.18|57.75|57.15|57.78|57.18|57.74|57.14|12
1738573260000|2025-02-03 09:01:00|57.8|57.2|57.78|57.18|57.83|57.23|57.78|57.18|8
1738573270000|2025-02-03 09:01:10|57.82|57.22|57.78|57.18|57.83|57.23|57.78|57.18|4
1738573280000|2025-02-03 09:01:20|57.79|57.19|57.84|57.24|57.85|57.25|57.79|57.19|10
1738573290000|2025-02-03 09:01:30|57.85|57.25|57.9|57.3|57.9|57.3|57.84|57.24|9
1738573300000|2025-02-03 09:01:40|57.91|57.31|57.91|57.31|57.91|57.31|57.91|57.31|1
1738573310000|2025-02-03 09:01:50|57.96|57.36|57.97|57.37|58|57.4|57.94|57.34|5
1738573320000|2025-02-03 09:02:00|58|57.4|57.99|57.39|58.02|57.42|57.97|57.37|7
1738573330000|2025-02-03 09:02:10|58|57.4|57.99|57.39|58|57.4|57.98|57.38|6
1738573340000|2025-02-03 09:02:20|57.98|57.38|58|57.4|58.05|57.45|57.98|57.38|12
1738573350000|2025-02-03 09:02:30|58.01|57.41|57.98|57.38|58.01|57.41|57.98|57.38|4
1738573360000|2025-02-03 09:02:40|57.97|57.37|57.97|57.37|57.98|57.38|57.97|57.37|3
1738573370000|2025-02-03 09:02:50|57.96|57.36|57.93|57.33|57.97|57.37|57.83|57.23|15
1738573380000|2025-02-03 09:03:00|57.94|57.34|57.99|57.39|58.03|57.43|57.94|57.34|8
1738573390000|2025-02-03 09:03:10|57.98|57.38|57.96|57.36|57.98|57.38|57.96|57.36|3
1738573400000|2025-02-03 09:03:20|57.95|57.35|57.96|57.36|57.96|57.36|57.94|57.34|5
1738573410000|2025-02-03 09:03:30|57.99|57.39|57.89|57.29|57.99|57.39|57.89|57.29|10
1738573420000|2025-02-03 09:03:40|57.88|57.28|57.87|57.27|57.88|57.28|57.82|57.22|13
1738573430000|2025-02-03 09:03:50|57.88|57.28|58.03|57.43|58.03|57.43|57.88|57.28|12
1738573440000|2025-02-03 09:04:00|58.02|57.42|58.04|57.44|58.04|57.44|58.01|57.41|5
1738573450000|2025-02-03 09:04:10|58.05|57.45|58.05|57.45|58.05|57.45|58.05|57.45|1
1738573460000|2025-02-03 09:04:20|58.04|57.44|58.05|57.45|58.05|57.45|58.04|57.44|4
1738573470000|2025-02-03 09:04:30|58.04|57.44|58.12|57.52|58.12|57.52|58.04|57.44|7
1738573480000|2025-02-03 09:04:40|58.13|57.53|58.08|57.48|58.14|57.54|58.08|57.48|8
1738573490000|2025-02-03 09:04:50|58.09|57.49|58.06|57.46|58.11|57.51|58.06|57.46|11
1738573500000|2025-02-03 09:05:00|58.03|57.43|58|57.4|58.03|57.43|57.92|57.32|17
1738573510000|2025-02-03 09:05:10|58.01|57.41|58.05|57.45|58.05|57.45|57.98|57.38|12
1738573520000|2025-02-03 09:05:20|58.07|57.47|58.05|57.45|58.09|57.49|58.04|57.44|10
1738573530000|2025-02-03 09:05:30|58.04|57.44|58.08|57.48|58.08|57.48|58.04|57.44|9
1738573540000|2025-02-03 09:05:40|58.09|57.49|58.14|57.54|58.15|57.55|58.09|57.49|4
1738573550000|2025-02-03 09:05:50|58.15|57.55|58.15|57.55|58.15|57.55|58.15|57.55|1
1738573560000|2025-02-03 09:06:00|58.16|57.56|58.21|57.61|58.21|57.61|58.15|57.55|8
1738573570000|2025-02-03 09:06:10|58.23|57.63|58.18|57.58|58.23|57.63|58.18|57.58|9
1738573580000|2025-02-03 09:06:20|58.17|57.57|58.01|57.41|58.17|57.57|58.01|57.41|15
1738573590000|2025-02-03 09:06:30|58.03|57.43|58|57.4|58.03|57.43|57.99|57.39|6
1738573600000|2025-02-03 09:06:40|58.03|57.43|58.11|57.51|58.13|57.53|58.03|57.43|10
1738573610000|2025-02-03 09:06:50|58.12|57.52|58.14|57.54|58.15|57.55|58.11|57.51|9
1738573620000|2025-02-03 09:07:00|58.18|57.58|58.23|57.63|58.25|57.65|58.17|57.57|10
1738573630000|2025-02-03 09:07:10|58.26|57.66|58.25|57.65|58.26|57.66|58.25|57.65|6
1738573640000|2025-02-03 09:07:20|58.26|57.66|58.25|57.65|58.26|57.66|58.25|57.65|2
1738573650000|2025-02-03 09:07:30|58.26|57.66|58.25|57.65|58.26|57.66|58.25|57.65|4
1738573660000|2025-02-03 09:07:40|58.24|57.64|58.25|57.65|58.25|57.65|58.22|57.62|5
1738573670000|2025-02-03 09:07:50|58.26|57.66|58.24|57.64|58.26|57.66|58.23|57.63|6
1738573680000|2025-02-03 09:08:00|58.25|57.65|58.29|57.69|58.33|57.73|58.25|57.65|8
1738573690000|2025-02-03 09:08:10|58.35|57.75|58.3|57.7|58.35|57.75|58.3|57.7|9
1738573700000|2025-02-03 09:08:20|58.32|57.72|58.33|57.73|58.33|57.73|58.32|57.72|2
1738573710000|2025-02-03 09:08:30|58.34|57.74|58.44|57.84|58.45|57.85|58.34|57.74|14
1738573720000|2025-02-03 09:08:40|58.43|57.83|58.42|57.82|58.44|57.84|58.41|57.81|9
1738573730000|2025-02-03 09:08:50|58.43|57.83|58.49|57.89|58.5|57.9|58.41|57.81|15
1738573740000|2025-02-03 09:09:00|58.47|57.87|58.4|57.8|58.48|57.88|58.4|57.8|10
1738573750000|2025-02-03 09:09:10|58.36|57.76|58.34|57.74|58.37|57.77|58.34|57.74|7
1738573760000|2025-02-03 09:09:20|58.35|57.75|58.34|57.74|58.35|57.75|58.34|57.74|4
1738573770000|2025-02-03 09:09:30|58.35|57.75|58.25|57.65|58.35|57.75|58.24|57.64|11
1738573780000|2025-02-03 09:09:40|58.3|57.7|58.34|57.74|58.35|57.75|58.3|57.7|13
1738573790000|2025-02-03 09:09:50|58.35|57.75|58.35|57.75|58.35|57.75|58.35|57.75|1
1738573800000|2025-02-03 09:10:00|58.32|57.72|58.38|57.78|58.38|57.78|58.32|57.72|7
1738573810000|2025-02-03 09:10:10|58.41|57.81|58.36|57.76|58.41|57.81|58.36|57.76|6
1738573820000|2025-02-03 09:10:20|58.33|57.73|58.23|57.63|58.35|57.75|58.22|57.62|16
1738573830000|2025-02-03 09:10:30|58.24|57.64|58.23|57.63|58.25|57.65|58.22|57.62|9
1738573840000|2025-02-03 09:10:40|58.22|57.62|58.19|57.59|58.22|57.62|58.19|57.59|5
1738573850000|2025-02-03 09:10:50|58.24|57.64|58.24|57.64|58.25|57.65|58.24|57.64|3
1738573860000|2025-02-03 09:11:00|58.25|57.65|58.1|57.5|58.25|57.65|58.1|57.5|13
1738573870000|2025-02-03 09:11:10|58.08|57.48|58.08|57.48|58.08|57.48|58.06|57.46|7
1738573880000|2025-02-03 09:11:20|58.09|57.49|58.06|57.46|58.1|57.5|58.06|57.46|8
1738573890000|2025-02-03 09:11:30|58.05|57.45|58.05|57.45|58.05|57.45|58.04|57.44|7
1738573900000|2025-02-03 09:11:40|58.08|57.48|58.07|57.47|58.08|57.48|58.07|57.47|2
1738573910000|2025-02-03 09:11:50|58.05|57.45|58.03|57.43|58.05|57.45|58.02|57.42|7
1738573920000|2025-02-03 09:12:00|58.02|57.42|58.01|57.41|58.02|57.42|58.01|57.41|2
1738573940000|2025-02-03 09:12:20|58.05|57.45|58.07|57.47|58.07|57.47|58.02|57.42|8
1738573950000|2025-02-03 09:12:30|58.06|57.46|58.13|57.53|58.13|57.53|58.06|57.46|11
1738573960000|2025-02-03 09:12:40|58.12|57.52|58.23|57.63|58.23|57.63|58.12|57.52|16
1738573970000|2025-02-03 09:12:50|58.24|57.64|58.25|57.65|58.26|57.66|58.24|57.64|4
1738573980000|2025-02-03 09:13:00|58.24|57.64|58.24|57.64|58.26|57.66|58.24|57.64|7
1738573990000|2025-02-03 09:13:10|58.26|57.66|58.34|57.74|58.34|57.74|58.26|57.66|6
1738574000000|2025-02-03 09:13:20|58.32|57.72|58.29|57.69|58.34|57.74|58.29|57.69|7
1738574010000|2025-02-03 09:13:30|58.32|57.72|58.34|57.74|58.34|57.74|58.31|57.71|7
1738574020000|2025-02-03 09:13:40|58.32|57.72|58.34|57.74|58.34|57.74|58.28|57.68|7
1738574030000|2025-02-03 09:13:50|58.35|57.75|58.35|57.75|58.39|57.79|58.34|57.74|4
1738574040000|2025-02-03 09:14:00|58.39|57.79|58.36|57.76|58.4|57.8|58.34|57.74|11
1738574050000|2025-02-03 09:14:10|58.35|57.75|58.38|57.78|58.45|57.85|58.35|57.75|12
1738574060000|2025-02-03 09:14:20|58.37|57.77|58.34|57.74|58.39|57.79|58.34|57.74|8
1738574070000|2025-02-03 09:14:30|58.33|57.73|58.34|57.74|58.38|57.78|58.33|57.73|8
1738574080000|2025-02-03 09:14:40|58.38|57.78|58.44|57.84|58.44|57.84|58.37|57.77|10
1738574090000|2025-02-03 09:14:50|58.4|57.8|58.39|57.79|58.43|57.83|58.39|57.79|10
1738574100000|2025-02-03 09:15:00|58.38|57.78|58.37|57.77|58.38|57.78|58.37|57.77|2
1738574110000|2025-02-03 09:15:10|58.36|57.76|58.35|57.75|58.36|57.76|58.34|57.74|6
1738574120000|2025-02-03 09:15:20|58.34|57.74|58.24|57.64|58.35|57.75|58.24|57.64|11
1738574130000|2025-02-03 09:15:30|58.22|57.62|58.21|57.61|58.29|57.69|58.19|57.59|14
1738574140000|2025-02-03 09:15:40|58.19|57.59|58.19|57.59|58.22|57.62|58.19|57.59|11
1738574150000|2025-02-03 09:15:50|58.18|57.58|58.16|57.56|58.18|57.58|58.12|57.52|16
1738574160000|2025-02-03 09:16:00|58.13|57.53|58.12|57.52|58.14|57.54|58.12|57.52|4
1738574170000|2025-02-03 09:16:10|58.11|57.51|58.13|57.53|58.14|57.54|58.1|57.5|6
1738574180000|2025-02-03 09:16:20|58.12|57.52|58.1|57.5|58.13|57.53|58.1|57.5|7
1738574190000|2025-02-03 09:16:30|58.09|57.49|58.08|57.48|58.14|57.54|58.08|57.48|10
1738574200000|2025-02-03 09:16:40|58.09|57.49|58.12|57.52|58.15|57.55|58.04|57.44|14
1738574210000|2025-02-03 09:16:50|58.1|57.5|58.14|57.54|58.16|57.56|58.1|57.5|8
1738574220000|2025-02-03 09:17:00|58.16|57.56|58.08|57.48|58.16|57.56|58.07|57.47|10
1738574230000|2025-02-03 09:17:10|58.09|57.49|58.09|57.49|58.09|57.49|58.09|57.49|1
1738574250000|2025-02-03 09:17:30|57.95|57.35|57.89|57.29|57.97|57.37|57.89|57.29|5
1738574260000|2025-02-03 09:17:40|57.88|57.28|57.96|57.36|57.96|57.36|57.88|57.28|7
1738574270000|2025-02-03 09:17:50|57.92|57.32|57.9|57.3|57.95|57.35|57.89|57.29|10
1738574280000|2025-02-03 09:18:00|57.87|57.27|57.83|57.23|57.88|57.28|57.82|57.22|18
1738574290000|2025-02-03 09:18:10|57.82|57.22|57.87|57.27|57.87|57.27|57.82|57.22|4
1738574300000|2025-02-03 09:18:20|57.85|57.25|57.73|57.13|57.85|57.25|57.73|57.13|9
1738574310000|2025-02-03 09:18:30|57.72|57.12|57.77|57.17|57.77|57.17|57.67|57.07|11
1738574320000|2025-02-03 09:18:40|57.76|57.16|57.75|57.15|57.77|57.17|57.71|57.11|14
1738574330000|2025-02-03 09:18:50|57.74|57.14|57.69|57.09|57.76|57.16|57.69|57.09|9
1738574340000|2025-02-03 09:19:00|57.7|57.1|57.68|57.08|57.74|57.14|57.68|57.08|13
1738574350000|2025-02-03 09:19:10|57.67|57.07|57.64|57.04|57.69|57.09|57.64|57.04|12
1738574360000|2025-02-03 09:19:20|57.65|57.05|57.64|57.04|57.65|57.05|57.64|57.04|2
1738574370000|2025-02-03 09:19:30|57.6|57|57.54|56.94|57.61|57.01|57.54|56.94|8
1738574380000|2025-02-03 09:19:40|57.55|56.95|57.54|56.94|57.55|56.95|57.54|56.94|2
1738574390000|2025-02-03 09:19:50|57.55|56.95|57.55|56.95|57.55|56.95|57.54|56.94|3
1738574400000|2025-02-03 09:20:00|57.54|56.94|57.55|56.95|57.56|56.96|57.54|56.94|6
1738574410000|2025-02-03 09:20:10|57.54|56.94|57.52|56.92|57.62|57.02|57.52|56.92|11
1738574420000|2025-02-03 09:20:20|57.51|56.91|57.52|56.92|57.52|56.92|57.45|56.85|15
1738574430000|2025-02-03 09:20:30|57.53|56.93|57.53|56.93|57.53|56.93|57.47|56.87|15
1738574440000|2025-02-03 09:20:40|57.55|56.95|57.58|56.98|57.64|57.04|57.55|56.95|15
1738574450000|2025-02-03 09:20:50|57.55|56.95|57.45|56.85|57.55|56.95|57.45|56.85|13
1738574460000|2025-02-03 09:21:00|57.44|56.84|57.52|56.92|57.52|56.92|57.44|56.84|15
1738574470000|2025-02-03 09:21:10|57.51|56.91|57.54|56.94|57.55|56.95|57.51|56.91|7
1738574480000|2025-02-03 09:21:20|57.56|56.96|57.62|57.02|57.65|57.05|57.56|56.96|15
1738574490000|2025-02-03 09:21:30|57.59|56.99|57.63|57.03|57.65|57.05|57.59|56.99|11
1738574500000|2025-02-03 09:21:40|57.62|57.02|57.62|57.02|57.62|57.02|57.59|56.99|8
1738574510000|2025-02-03 09:21:50|57.61|57.01|57.56|56.96|57.61|57.01|57.56|56.96|12
1738574520000|2025-02-03 09:22:00|57.58|56.98|57.63|57.03|57.63|57.03|57.58|56.98|10
1738574530000|2025-02-03 09:22:10|57.65|57.05|57.65|57.05|57.65|57.05|57.65|57.05|1
1738574540000|2025-02-03 09:22:20|57.63|57.03|57.63|57.03|57.64|57.04|57.63|57.03|3
1738574550000|2025-02-03 09:22:30|57.58|56.98|57.58|56.98|57.59|56.99|57.58|56.98|3
1738574560000|2025-02-03 09:22:40|57.6|57|57.61|57.01|57.61|57.01|57.6|57|2
1738574570000|2025-02-03 09:22:50|57.62|57.02|57.62|57.02|57.62|57.02|57.58|56.98|13
1738574580000|2025-02-03 09:23:00|57.63|57.03|57.62|57.02|57.64|57.04|57.6|57|10
1738574590000|2025-02-03 09:23:10|57.63|57.03|57.68|57.08|57.68|57.08|57.63|57.03|10
1738574600000|2025-02-03 09:23:20|57.72|57.12|57.68|57.08|57.72|57.12|57.67|57.07|13
1738574610000|2025-02-03 09:23:30|57.69|57.09|57.72|57.12|57.73|57.13|57.69|57.09|10
1738574620000|2025-02-03 09:23:40|57.71|57.11|57.64|57.04|57.72|57.12|57.64|57.04|9
1738574630000|2025-02-03 09:23:50|57.63|57.03|57.65|57.05|57.65|57.05|57.63|57.03|4
1738574640000|2025-02-03 09:24:00|57.64|57.04|57.64|57.04|57.64|57.04|57.63|57.03|3
1738574650000|2025-02-03 09:24:10|57.63|57.03|57.62|57.02|57.64|57.04|57.62|57.02|3
1738574660000|2025-02-03 09:24:20|57.63|57.03|57.74|57.14|57.75|57.15|57.63|57.03|14
1738574670000|2025-02-03 09:24:30|57.72|57.12|57.73|57.13|57.74|57.14|57.71|57.11|11
1738574680000|2025-02-03 09:24:40|57.75|57.15|57.74|57.14|57.75|57.15|57.73|57.13|4
1738574690000|2025-02-03 09:24:50|57.75|57.15|57.75|57.15|57.75|57.15|57.74|57.14|5
1738574700000|2025-02-03 09:25:00|57.76|57.16|57.75|57.15|57.8|57.2|57.74|57.14|13
1738574710000|2025-02-03 09:25:10|57.74|57.14|57.75|57.15|57.75|57.15|57.74|57.14|2
1738574720000|2025-02-03 09:25:20|57.76|57.16|57.76|57.16|57.76|57.16|57.75|57.15|5
1738574730000|2025-02-03 09:25:30|57.75|57.15|57.82|57.22|57.82|57.22|57.75|57.15|13
1738574740000|2025-02-03 09:25:40|57.8|57.2|57.79|57.19|57.85|57.25|57.79|57.19|6
1738574750000|2025-02-03 09:25:50|57.8|57.2|57.82|57.22|57.82|57.22|57.77|57.17|7
1738574760000|2025-02-03 09:26:00|57.83|57.23|57.77|57.17|57.83|57.23|57.77|57.17|8
1738574770000|2025-02-03 09:26:10|57.76|57.16|57.74|57.14|57.77|57.17|57.74|57.14|5
1738574780000|2025-02-03 09:26:20|57.77|57.17|57.67|57.07|57.77|57.17|57.67|57.07|12
1738574790000|2025-02-03 09:26:30|57.66|57.06|57.65|57.05|57.66|57.06|57.64|57.04|4
1738574800000|2025-02-03 09:26:40|57.64|57.04|57.57|56.97|57.66|57.06|57.57|56.97|17
1738574810000|2025-02-03 09:26:50|57.56|56.96|57.61|57.01|57.61|57.01|57.55|56.95|11
1738574820000|2025-02-03 09:27:00|57.62|57.02|57.7|57.1|57.7|57.1|57.54|56.94|20
1738574830000|2025-02-03 09:27:10|57.74|57.14|57.8|57.2|57.81|57.21|57.71|57.11|11
1738574840000|2025-02-03 09:27:20|57.81|57.21|57.79|57.19|57.82|57.22|57.79|57.19|7
1738574850000|2025-02-03 09:27:30|57.78|57.18|57.8|57.2|57.82|57.22|57.78|57.18|6
1738574860000|2025-02-03 09:27:40|57.78|57.18|57.83|57.23|57.83|57.23|57.78|57.18|7
1738574870000|2025-02-03 09:27:50|57.84|57.24|57.84|57.24|57.85|57.25|57.83|57.23|8
1738574880000|2025-02-03 09:28:00|57.83|57.23|57.83|57.23|57.84|57.24|57.82|57.22|6
1738574890000|2025-02-03 09:28:10|57.86|57.26|57.9|57.3|57.91|57.31|57.86|57.26|6
1738574900000|2025-02-03 09:28:20|57.94|57.34|57.94|57.34|57.95|57.35|57.91|57.31|6
1738574910000|2025-02-03 09:28:30|57.93|57.33|57.89|57.29|57.95|57.35|57.89|57.29|11
1738574920000|2025-02-03 09:28:40|57.9|57.3|57.9|57.3|57.91|57.31|57.86|57.26|11
1738574930000|2025-02-03 09:28:50|57.89|57.29|57.88|57.28|57.9|57.3|57.87|57.27|6
1738574940000|2025-02-03 09:29:00|57.87|57.27|57.84|57.24|57.87|57.27|57.83|57.23|6
1738574950000|2025-02-03 09:29:10|57.88|57.28|57.94|57.34|57.94|57.34|57.88|57.28|5
1738574960000|2025-02-03 09:29:20|57.93|57.33|57.94|57.34|57.95|57.35|57.92|57.32|8
1738574980000|2025-02-03 09:29:40|57.93|57.33|57.9|57.3|57.94|57.34|57.9|57.3|7
1738574990000|2025-02-03 09:29:50|57.89|57.29|57.86|57.26|57.89|57.29|57.86|57.26|6
1738575000000|2025-02-03 09:30:00|57.85|57.25|57.79|57.19|57.85|57.25|57.79|57.19|11
1738575010000|2025-02-03 09:30:10|57.78|57.18|57.8|57.2|57.81|57.21|57.76|57.16|16
1738575020000|2025-02-03 09:30:20|57.81|57.21|57.9|57.3|57.9|57.3|57.81|57.21|10
1738575030000|2025-02-03 09:30:30|57.94|57.34|57.94|57.34|57.94|57.34|57.88|57.28|8
1738575040000|2025-02-03 09:30:40|57.93|57.33|57.94|57.34|57.95|57.35|57.93|57.33|3
1738575050000|2025-02-03 09:30:50|57.95|57.35|57.94|57.34|57.95|57.35|57.94|57.34|2
1738575060000|2025-02-03 09:31:00|57.93|57.33|57.93|57.33|57.97|57.37|57.93|57.33|6
1738575070000|2025-02-03 09:31:10|57.94|57.34|57.98|57.38|58.02|57.42|57.93|57.33|14
1738575080000|2025-02-03 09:31:20|57.99|57.39|58.03|57.43|58.04|57.44|57.96|57.36|10
1738575090000|2025-02-03 09:31:30|58.01|57.41|57.93|57.33|58.01|57.41|57.92|57.32|11
1738575100000|2025-02-03 09:31:40|57.94|57.34|58.02|57.42|58.02|57.42|57.93|57.33|11
1738575110000|2025-02-03 09:31:50|58.01|57.41|57.98|57.38|58.02|57.42|57.98|57.38|5
1738575120000|2025-02-03 09:32:00|57.96|57.36|57.96|57.36|57.97|57.37|57.95|57.35|7
1738575130000|2025-02-03 09:32:10|57.95|57.35|57.84|57.24|57.96|57.36|57.84|57.24|14
1738575140000|2025-02-03 09:32:20|57.87|57.27|57.86|57.26|57.9|57.3|57.81|57.21|9
1738575150000|2025-02-03 09:32:30|57.85|57.25|57.94|57.34|57.94|57.34|57.84|57.24|12
1738575160000|2025-02-03 09:32:40|57.92|57.32|57.92|57.32|57.92|57.32|57.92|57.32|1
1738575180000|2025-02-03 09:33:00|57.9|57.3|58|57.4|58.03|57.43|57.9|57.3|7
1738575190000|2025-02-03 09:33:10|58.02|57.42|57.98|57.38|58.02|57.42|57.98|57.38|6
1738575200000|2025-02-03 09:33:20|57.99|57.39|57.86|57.26|57.99|57.39|57.86|57.26|8
1738575210000|2025-02-03 09:33:30|57.85|57.25|57.84|57.24|57.85|57.25|57.83|57.23|6
1738575220000|2025-02-03 09:33:40|57.86|57.26|57.97|57.37|58.01|57.41|57.86|57.26|15
1738575230000|2025-02-03 09:33:50|57.95|57.35|57.89|57.29|57.98|57.38|57.89|57.29|11
1738575240000|2025-02-03 09:34:00|57.9|57.3|57.97|57.37|57.97|57.37|57.88|57.28|12
1738575250000|2025-02-03 09:34:10|57.99|57.39|58.04|57.44|58.04|57.44|57.98|57.38|10
1738575260000|2025-02-03 09:34:20|58.01|57.41|58.1|57.5|58.12|57.52|58.01|57.41|10
1738575270000|2025-02-03 09:34:30|58.09|57.49|58|57.4|58.09|57.49|58|57.4|8
1738575280000|2025-02-03 09:34:40|57.98|57.38|57.97|57.37|57.99|57.39|57.95|57.35|7
1738575290000|2025-02-03 09:34:50|57.96|57.36|57.94|57.34|57.96|57.36|57.88|57.28|11
1738575300000|2025-02-03 09:35:00|57.97|57.37|57.86|57.26|57.97|57.37|57.86|57.26|9
1738575310000|2025-02-03 09:35:10|57.87|57.27|57.75|57.15|57.87|57.27|57.75|57.15|12
1738575320000|2025-02-03 09:35:20|57.74|57.14|57.81|57.21|57.81|57.21|57.73|57.13|9
1738575330000|2025-02-03 09:35:30|57.82|57.22|57.75|57.15|57.82|57.22|57.73|57.13|9
1738575340000|2025-02-03 09:35:40|57.72|57.12|57.66|57.06|57.72|57.12|57.66|57.06|5
1738575350000|2025-02-03 09:35:50|57.67|57.07|57.76|57.16|57.77|57.17|57.66|57.06|12
1738575360000|2025-02-03 09:36:00|57.75|57.15|57.66|57.06|57.75|57.15|57.66|57.06|10
1738575370000|2025-02-03 09:36:10|57.67|57.07|57.66|57.06|57.67|57.07|57.63|57.03|6
1738575380000|2025-02-03 09:36:20|57.67|57.07|57.66|57.06|57.67|57.07|57.66|57.06|2
1738575390000|2025-02-03 09:36:30|57.65|57.05|57.78|57.18|57.78|57.18|57.65|57.05|10
1738575400000|2025-02-03 09:36:40|57.81|57.21|57.79|57.19|57.82|57.22|57.78|57.18|6
1738575410000|2025-02-03 09:36:50|57.78|57.18|57.74|57.14|57.8|57.2|57.71|57.11|13
1738575420000|2025-02-03 09:37:00|57.73|57.13|57.74|57.14|57.74|57.14|57.72|57.12|7
1738575430000|2025-02-03 09:37:10|57.72|57.12|57.74|57.14|57.74|57.14|57.72|57.12|3
1738575440000|2025-02-03 09:37:20|57.73|57.13|57.94|57.34|57.95|57.35|57.73|57.13|14
1738575450000|2025-02-03 09:37:30|57.92|57.32|57.94|57.34|58|57.4|57.92|57.32|8
1738575460000|2025-02-03 09:37:40|57.95|57.35|57.93|57.33|57.95|57.35|57.89|57.29|11
1738575470000|2025-02-03 09:37:50|57.9|57.3|57.88|57.28|57.9|57.3|57.88|57.28|3
1738575480000|2025-02-03 09:38:00|57.87|57.27|57.94|57.34|57.94|57.34|57.87|57.27|9
1738575490000|2025-02-03 09:38:10|57.93|57.33|57.94|57.34|57.94|57.34|57.93|57.33|2
1738575500000|2025-02-03 09:38:20|57.92|57.32|57.86|57.26|57.92|57.32|57.86|57.26|6
1738575510000|2025-02-03 09:38:30|57.85|57.25|57.77|57.17|57.88|57.28|57.77|57.17|13
1738575520000|2025-02-03 09:38:40|57.76|57.16|57.83|57.23|57.83|57.23|57.73|57.13|10
1738575530000|2025-02-03 09:38:50|57.85|57.25|57.92|57.32|57.93|57.33|57.85|57.25|8
1738575540000|2025-02-03 09:39:00|57.93|57.33|57.85|57.25|57.93|57.33|57.85|57.25|7
1738575550000|2025-02-03 09:39:10|57.84|57.24|57.87|57.27|57.9|57.3|57.83|57.23|8
1738575560000|2025-02-03 09:39:20|57.85|57.25|57.77|57.17|57.86|57.26|57.77|57.17|10
1738575570000|2025-02-03 09:39:30|57.76|57.16|57.76|57.16|57.77|57.17|57.73|57.13|13
1738575580000|2025-02-03 09:39:40|57.75|57.15|57.77|57.17|57.8|57.2|57.74|57.14|6
1738575590000|2025-02-03 09:39:50|57.75|57.15|57.86|57.26|57.86|57.26|57.75|57.15|10
1738575600000|2025-02-03 09:40:00|57.87|57.27|57.92|57.32|57.94|57.34|57.87|57.27|7
1738575610000|2025-02-03 09:40:10|57.94|57.34|57.92|57.32|57.94|57.34|57.87|57.27|11
1738575620000|2025-02-03 09:40:20|57.93|57.33|57.93|57.33|57.93|57.33|57.93|57.33|1
1738575630000|2025-02-03 09:40:30|57.94|57.34|57.93|57.33|57.94|57.34|57.88|57.28|8
1738575640000|2025-02-03 09:40:40|57.91|57.31|57.93|57.33|57.93|57.33|57.91|57.31|7
1738575650000|2025-02-03 09:40:50|57.92|57.32|57.89|57.29|57.92|57.32|57.86|57.26|12
1738575660000|2025-02-03 09:41:00|57.91|57.31|57.93|57.33|57.96|57.36|57.91|57.31|11
1738575670000|2025-02-03 09:41:10|57.9|57.3|57.89|57.29|57.93|57.33|57.89|57.29|8
1738575680000|2025-02-03 09:41:20|57.88|57.28|57.83|57.23|57.88|57.28|57.82|57.22|9
1738575690000|2025-02-03 09:41:30|57.8|57.2|57.77|57.17|57.81|57.21|57.77|57.17|8
1738575700000|2025-02-03 09:41:40|57.76|57.16|57.83|57.23|57.83|57.23|57.75|57.15|11
1738575710000|2025-02-03 09:41:50|57.85|57.25|57.88|57.28|57.94|57.34|57.85|57.25|11
1738575720000|2025-02-03 09:42:00|57.9|57.3|57.85|57.25|57.91|57.31|57.85|57.25|12
1738575730000|2025-02-03 09:42:10|57.86|57.26|57.84|57.24|57.87|57.27|57.84|57.24|7
1738575740000|2025-02-03 09:42:20|57.86|57.26|57.75|57.15|57.86|57.26|57.75|57.15|11
1738575750000|2025-02-03 09:42:30|57.76|57.16|57.78|57.18|57.83|57.23|57.76|57.16|13
1738575760000|2025-02-03 09:42:40|57.77|57.17|57.82|57.22|57.82|57.22|57.76|57.16|10
1738575770000|2025-02-03 09:42:50|57.83|57.23|57.81|57.21|57.85|57.25|57.79|57.19|8
1738575780000|2025-02-03 09:43:00|57.8|57.2|57.77|57.17|57.82|57.22|57.77|57.17|9
1738575790000|2025-02-03 09:43:10|57.76|57.16|57.76|57.16|57.76|57.16|57.7|57.1|8
1738575800000|2025-02-03 09:43:20|57.71|57.11|57.73|57.13|57.73|57.13|57.7|57.1|5
1738575810000|2025-02-03 09:43:30|57.74|57.14|57.83|57.23|57.84|57.24|57.74|57.14|8
1738575820000|2025-02-03 09:43:40|57.84|57.24|57.85|57.25|57.85|57.25|57.83|57.23|4
1738575830000|2025-02-03 09:43:50|57.83|57.23|57.83|57.23|57.84|57.24|57.78|57.18|12
1738575840000|2025-02-03 09:44:00|57.84|57.24|57.84|57.24|57.84|57.24|57.84|57.24|1
1738575860000|2025-02-03 09:44:20|57.78|57.18|57.77|57.17|57.8|57.2|57.77|57.17|7
1738575870000|2025-02-03 09:44:30|57.76|57.16|57.85|57.25|57.85|57.25|57.74|57.14|11
1738575880000|2025-02-03 09:44:40|57.84|57.24|57.83|57.23|57.84|57.24|57.8|57.2|3
1738575890000|2025-02-03 09:44:50|57.84|57.24|57.85|57.25|57.85|57.25|57.84|57.24|2
1738575900000|2025-02-03 09:45:00|57.84|57.24|57.93|57.33|57.93|57.33|57.84|57.24|13
1738575910000|2025-02-03 09:45:10|57.89|57.29|57.93|57.33|57.93|57.33|57.89|57.29|6
1738575920000|2025-02-03 09:45:20|57.92|57.32|57.93|57.33|57.94|57.34|57.88|57.28|12
1738575930000|2025-02-03 09:45:30|57.94|57.34|57.92|57.32|57.94|57.34|57.92|57.32|4
1738575940000|2025-02-03 09:45:40|57.94|57.34|57.94|57.34|57.94|57.34|57.94|57.34|1
1738575950000|2025-02-03 09:45:50|57.89|57.29|57.84|57.24|57.89|57.29|57.84|57.24|8
1738575960000|2025-02-03 09:46:00|57.85|57.25|57.88|57.28|57.89|57.29|57.85|57.25|6
1738575970000|2025-02-03 09:46:10|57.87|57.27|57.83|57.23|57.88|57.28|57.83|57.23|7
1738575980000|2025-02-03 09:46:20|57.84|57.24|57.83|57.23|57.87|57.27|57.83|57.23|4
1738575990000|2025-02-03 09:46:30|57.79|57.19|57.77|57.17|57.8|57.2|57.77|57.17|4
1738576000000|2025-02-03 09:46:40|57.76|57.16|57.69|57.09|57.77|57.17|57.69|57.09|9
1738576010000|2025-02-03 09:46:50|57.68|57.08|57.67|57.07|57.73|57.13|57.64|57.04|12
1738576020000|2025-02-03 09:47:00|57.66|57.06|57.62|57.02|57.66|57.06|57.62|57.02|6
1738576030000|2025-02-03 09:47:10|57.61|57.01|57.65|57.05|57.65|57.05|57.58|56.98|8
1738576050000|2025-02-03 09:47:30|57.63|57.03|57.7|57.1|57.7|57.1|57.6|57|7
1738576060000|2025-02-03 09:47:40|57.71|57.11|57.76|57.16|57.76|57.16|57.71|57.11|4
1738576080000|2025-02-03 09:48:00|57.74|57.14|57.7|57.1|57.76|57.16|57.7|57.1|15
1738576090000|2025-02-03 09:48:10|57.69|57.09|57.7|57.1|57.74|57.14|57.69|57.09|11
1738576100000|2025-02-03 09:48:20|57.68|57.08|57.69|57.09|57.7|57.1|57.68|57.08|8
1738576110000|2025-02-03 09:48:30|57.71|57.11|57.76|57.16|57.76|57.16|57.71|57.11|4
1738576120000|2025-02-03 09:48:40|57.75|57.15|57.75|57.15|57.76|57.16|57.75|57.15|3
1738576130000|2025-02-03 09:48:50|57.77|57.17|57.75|57.15|57.77|57.17|57.7|57.1|7
1738576140000|2025-02-03 09:49:00|57.74|57.14|57.69|57.09|57.74|57.14|57.69|57.09|4
1738576150000|2025-02-03 09:49:10|57.7|57.1|57.67|57.07|57.7|57.1|57.64|57.04|11
1738576160000|2025-02-03 09:49:20|57.66|57.06|57.65|57.05|57.67|57.07|57.65|57.05|8
1738576170000|2025-02-03 09:49:30|57.68|57.08|57.73|57.13|57.77|57.17|57.67|57.07|10
1738576180000|2025-02-03 09:49:40|57.74|57.14|57.76|57.16|57.76|57.16|57.74|57.14|5
1738576190000|2025-02-03 09:49:50|57.81|57.21|57.84|57.24|57.84|57.24|57.81|57.21|8
1738576200000|2025-02-03 09:50:00|57.85|57.25|57.85|57.25|57.85|57.25|57.84|57.24|3
1738576210000|2025-02-03 09:50:10|57.84|57.24|57.89|57.29|57.92|57.32|57.84|57.24|6
1738576220000|2025-02-03 09:50:20|57.88|57.28|57.88|57.28|57.88|57.28|57.88|57.28|1
1738576230000|2025-02-03 09:50:30|57.89|57.29|57.76|57.16|57.89|57.29|57.76|57.16|10
1738576240000|2025-02-03 09:50:40|57.75|57.15|57.74|57.14|57.75|57.15|57.74|57.14|2
1738576250000|2025-02-03 09:50:50|57.77|57.17|57.84|57.24|57.84|57.24|57.77|57.17|11
1738576260000|2025-02-03 09:51:00|57.85|57.25|57.85|57.25|57.85|57.25|57.85|57.25|1
1738576270000|2025-02-03 09:51:10|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738576280000|2025-02-03 09:51:20|57.91|57.31|57.93|57.33|57.95|57.35|57.91|57.31|12
1738576290000|2025-02-03 09:51:30|57.94|57.34|57.94|57.34|57.95|57.35|57.94|57.34|3
1738576300000|2025-02-03 09:51:40|57.93|57.33|57.94|57.34|57.94|57.34|57.9|57.3|6
1738576320000|2025-02-03 09:52:00|57.97|57.37|58.04|57.44|58.05|57.45|57.97|57.37|8
1738576330000|2025-02-03 09:52:10|58.13|57.53|58.12|57.52|58.13|57.53|58.11|57.51|6
1738576340000|2025-02-03 09:52:20|58.15|57.55|58.13|57.53|58.15|57.55|58.13|57.53|2
1738576350000|2025-02-03 09:52:30|58.14|57.54|58.14|57.54|58.14|57.54|58.14|57.54|1
1738576360000|2025-02-03 09:52:40|58.17|57.57|58.15|57.55|58.17|57.57|58.15|57.55|2
1738576370000|2025-02-03 09:52:50|58.16|57.56|58.25|57.65|58.25|57.65|58.16|57.56|4
1738576380000|2025-02-03 09:53:00|58.24|57.64|58.26|57.66|58.26|57.66|58.24|57.64|3
1738576390000|2025-02-03 09:53:10|58.25|57.65|58.2|57.6|58.26|57.66|58.2|57.6|5
1738576400000|2025-02-03 09:53:20|58.21|57.61|58.14|57.54|58.21|57.61|58.14|57.54|10
1738576410000|2025-02-03 09:53:30|58.13|57.53|58.13|57.53|58.14|57.54|58.1|57.5|13
1738576420000|2025-02-03 09:53:40|58.12|57.52|58.04|57.44|58.12|57.52|58.01|57.41|13
1738576430000|2025-02-03 09:53:50|58.05|57.45|58.07|57.47|58.1|57.5|58.05|57.45|5
1738576440000|2025-02-03 09:54:00|58.06|57.46|58.01|57.41|58.08|57.48|57.98|57.38|10
1738576450000|2025-02-03 09:54:10|58.02|57.42|57.99|57.39|58.05|57.45|57.99|57.39|14
1738576460000|2025-02-03 09:54:20|58|57.4|58|57.4|58|57.4|57.95|57.35|10
1738576470000|2025-02-03 09:54:30|57.99|57.39|57.98|57.38|57.99|57.39|57.98|57.38|4
1738576480000|2025-02-03 09:54:40|57.99|57.39|57.98|57.38|57.99|57.39|57.98|57.38|4
1738576490000|2025-02-03 09:54:50|57.95|57.35|57.97|57.37|57.97|57.37|57.91|57.31|12
1738576500000|2025-02-03 09:55:00|57.98|57.38|57.95|57.35|57.99|57.39|57.95|57.35|8
1738576510000|2025-02-03 09:55:10|57.98|57.38|57.98|57.38|57.98|57.38|57.95|57.35|5
1738576520000|2025-02-03 09:55:20|57.97|57.37|57.94|57.34|57.98|57.38|57.92|57.32|12
1738576530000|2025-02-03 09:55:30|57.93|57.33|57.83|57.23|57.93|57.33|57.83|57.23|13
1738576540000|2025-02-03 09:55:40|57.82|57.22|57.8|57.2|57.84|57.24|57.79|57.19|12
1738576550000|2025-02-03 09:55:50|57.79|57.19|57.8|57.2|57.8|57.2|57.78|57.18|9
1738576560000|2025-02-03 09:56:00|57.84|57.24|57.83|57.23|57.84|57.24|57.8|57.2|8
1738576570000|2025-02-03 09:56:10|57.81|57.21|57.85|57.25|57.85|57.25|57.8|57.2|7
1738576580000|2025-02-03 09:56:20|57.84|57.24|57.84|57.24|57.84|57.24|57.83|57.23|3
1738576590000|2025-02-03 09:56:30|57.85|57.25|57.84|57.24|57.85|57.25|57.84|57.24|4
1738576600000|2025-02-03 09:56:40|57.88|57.28|57.97|57.37|57.97|57.37|57.88|57.28|3
1738576610000|2025-02-03 09:56:50|57.96|57.36|57.97|57.37|57.97|57.37|57.94|57.34|8
1738576620000|2025-02-03 09:57:00|57.96|57.36|57.95|57.35|57.97|57.37|57.91|57.31|9
1738576640000|2025-02-03 09:57:20|57.87|57.27|57.81|57.21|57.87|57.27|57.8|57.2|8
1738576650000|2025-02-03 09:57:30|57.8|57.2|57.7|57.1|57.8|57.2|57.7|57.1|10
1738576660000|2025-02-03 09:57:40|57.69|57.09|57.65|57.05|57.71|57.11|57.65|57.05|11
1738576670000|2025-02-03 09:57:50|57.66|57.06|57.63|57.03|57.66|57.06|57.62|57.02|12
1738576680000|2025-02-03 09:58:00|57.62|57.02|57.64|57.04|57.64|57.04|57.61|57.01|8
1738576690000|2025-02-03 09:58:10|57.63|57.03|57.62|57.02|57.64|57.04|57.6|57|10
1738576700000|2025-02-03 09:58:20|57.61|57.01|57.69|57.09|57.7|57.1|57.61|57.01|13
1738576710000|2025-02-03 09:58:30|57.7|57.1|57.75|57.15|57.75|57.15|57.7|57.1|6
1738576720000|2025-02-03 09:58:40|57.76|57.16|57.82|57.22|57.82|57.22|57.75|57.15|10
1738576730000|2025-02-03 09:58:50|57.85|57.25|57.8|57.2|57.85|57.25|57.78|57.18|9
1738576740000|2025-02-03 09:59:00|57.79|57.19|57.81|57.21|57.81|57.21|57.76|57.16|12
1738576750000|2025-02-03 09:59:10|57.82|57.22|57.79|57.19|57.83|57.23|57.78|57.18|10
1738576760000|2025-02-03 09:59:20|57.81|57.21|57.79|57.19|57.81|57.21|57.79|57.19|2
1738576770000|2025-02-03 09:59:30|57.81|57.21|57.83|57.23|57.83|57.23|57.81|57.21|5
1738576780000|2025-02-03 09:59:40|57.84|57.24|57.84|57.24|57.84|57.24|57.84|57.24|1
1738576790000|2025-02-03 09:59:50|57.83|57.23|57.83|57.23|57.84|57.24|57.82|57.22|4
1738576800000|2025-02-03 10:00:00|57.82|57.22|57.84|57.24|57.88|57.28|57.82|57.22|7
1738576810000|2025-02-03 10:00:10|57.85|57.25|57.93|57.33|57.93|57.33|57.85|57.25|9
1738576830000|2025-02-03 10:00:30|57.96|57.36|58.01|57.41|58.04|57.44|57.96|57.36|18
1738576840000|2025-02-03 10:00:40|58.02|57.42|58.11|57.51|58.11|57.51|58.02|57.42|7
1738576850000|2025-02-03 10:00:50|58.12|57.52|58.13|57.53|58.14|57.54|58.12|57.52|5
1738576860000|2025-02-03 10:01:00|58.14|57.54|58.18|57.58|58.25|57.65|58.14|57.54|12
1738576870000|2025-02-03 10:01:10|58.17|57.57|58.21|57.61|58.22|57.62|58.17|57.57|5
1738576880000|2025-02-03 10:01:20|58.22|57.62|58.14|57.54|58.22|57.62|58.13|57.53|8
1738576890000|2025-02-03 10:01:30|58.13|57.53|58.1|57.5|58.13|57.53|58.1|57.5|4
1738576910000|2025-02-03 10:01:50|58.08|57.48|58.14|57.54|58.14|57.54|58.07|57.47|9
1738576920000|2025-02-03 10:02:00|58.17|57.57|58.23|57.63|58.25|57.65|58.14|57.54|15
1738576930000|2025-02-03 10:02:10|58.24|57.64|58.33|57.73|58.34|57.74|58.24|57.64|10
1738576940000|2025-02-03 10:02:20|58.35|57.75|58.37|57.77|58.37|57.77|58.33|57.73|7
1738576950000|2025-02-03 10:02:30|58.36|57.76|58.31|57.71|58.38|57.78|58.28|57.68|7
1738576960000|2025-02-03 10:02:40|58.34|57.74|58.36|57.76|58.36|57.76|58.34|57.74|2
1738576970000|2025-02-03 10:02:50|58.42|57.82|58.35|57.75|58.43|57.83|58.35|57.75|10
1738576980000|2025-02-03 10:03:00|58.36|57.76|58.37|57.77|58.37|57.77|58.35|57.75|6
1738576990000|2025-02-03 10:03:10|58.36|57.76|58.38|57.78|58.42|57.82|58.34|57.74|10
1738577000000|2025-02-03 10:03:20|58.39|57.79|58.36|57.76|58.39|57.79|58.36|57.76|8
1738577010000|2025-02-03 10:03:30|58.37|57.77|58.38|57.78|58.38|57.78|58.35|57.75|5
1738577020000|2025-02-03 10:03:40|58.37|57.77|58.29|57.69|58.37|57.77|58.29|57.69|13
1738577030000|2025-02-03 10:03:50|58.28|57.68|58.22|57.62|58.29|57.69|58.2|57.6|10
1738577040000|2025-02-03 10:04:00|58.21|57.61|58.12|57.52|58.22|57.62|58.12|57.52|11
1738577050000|2025-02-03 10:04:10|58.14|57.54|58.14|57.54|58.14|57.54|58.1|57.5|7
1738577060000|2025-02-03 10:04:20|58.15|57.55|58.15|57.55|58.15|57.55|58.15|57.55|1
1738577070000|2025-02-03 10:04:30|58.17|57.57|58.14|57.54|58.17|57.57|58.14|57.54|5
1738577080000|2025-02-03 10:04:40|58.13|57.53|58.08|57.48|58.13|57.53|58.08|57.48|7
1738577090000|2025-02-03 10:04:50|58.03|57.43|58.02|57.42|58.07|57.47|58.02|57.42|7
1738577100000|2025-02-03 10:05:00|58.01|57.41|58.08|57.48|58.08|57.48|58.01|57.41|9
1738577110000|2025-02-03 10:05:10|58.07|57.47|58.1|57.5|58.1|57.5|58.06|57.46|5
1738577120000|2025-02-03 10:05:20|58.09|57.49|58.09|57.49|58.1|57.5|58.07|57.47|10
1738577130000|2025-02-03 10:05:30|58.08|57.48|58.07|57.47|58.1|57.5|58.07|57.47|8
1738577140000|2025-02-03 10:05:40|58.08|57.48|58.07|57.47|58.1|57.5|58.06|57.46|8
1738577150000|2025-02-03 10:05:50|58.06|57.46|58.09|57.49|58.13|57.53|58.06|57.46|9
1738577160000|2025-02-03 10:06:00|58.08|57.48|58.07|57.47|58.08|57.48|58.04|57.44|9
1738577170000|2025-02-03 10:06:10|58.08|57.48|58.07|57.47|58.09|57.49|58.07|57.47|6
1738577180000|2025-02-03 10:06:20|58.06|57.46|58.12|57.52|58.12|57.52|58.05|57.45|4
1738577190000|2025-02-03 10:06:30|58.13|57.53|58.12|57.52|58.13|57.53|58.08|57.48|12
1738577200000|2025-02-03 10:06:40|58.13|57.53|58.1|57.5|58.13|57.53|58.08|57.48|9
1738577210000|2025-02-03 10:06:50|58.11|57.51|58.09|57.49|58.12|57.52|58.08|57.48|14
1738577220000|2025-02-03 10:07:00|58.08|57.48|58.1|57.5|58.12|57.52|58.08|57.48|13
1738577240000|2025-02-03 10:07:20|58.08|57.48|58.05|57.45|58.09|57.49|58.05|57.45|6
1738577250000|2025-02-03 10:07:30|58.06|57.46|58.06|57.46|58.06|57.46|58.06|57.46|1
1738577260000|2025-02-03 10:07:40|58.05|57.45|57.99|57.39|58.05|57.45|57.99|57.39|10
1738577280000|2025-02-03 10:08:00|58.04|57.44|58.02|57.42|58.04|57.44|58.02|57.42|5
1738577290000|2025-02-03 10:08:10|58.03|57.43|57.96|57.36|58.04|57.44|57.96|57.36|9
1738577300000|2025-02-03 10:08:20|57.97|57.37|57.94|57.34|57.97|57.37|57.94|57.34|6
1738577310000|2025-02-03 10:08:30|57.93|57.33|57.9|57.3|57.94|57.34|57.89|57.29|6
1738577320000|2025-02-03 10:08:40|57.89|57.29|57.91|57.31|57.91|57.31|57.87|57.27|6
1738577330000|2025-02-03 10:08:50|57.92|57.32|57.91|57.31|57.94|57.34|57.9|57.3|12
1738577340000|2025-02-03 10:09:00|57.9|57.3|57.89|57.29|57.9|57.3|57.88|57.28|4
1738577350000|2025-02-03 10:09:10|57.88|57.28|57.93|57.33|57.94|57.34|57.87|57.27|8
1738577360000|2025-02-03 10:09:20|57.94|57.34|57.95|57.35|57.95|57.35|57.94|57.34|4
1738577370000|2025-02-03 10:09:30|57.98|57.38|57.96|57.36|57.98|57.38|57.95|57.35|5
1738577380000|2025-02-03 10:09:40|57.95|57.35|58.02|57.42|58.02|57.42|57.94|57.34|10
1738577390000|2025-02-03 10:09:50|58.04|57.44|57.98|57.38|58.05|57.45|57.98|57.38|12
1738577400000|2025-02-03 10:10:00|57.99|57.39|57.97|57.37|57.99|57.39|57.97|57.37|3
1738577410000|2025-02-03 10:10:10|57.95|57.35|57.9|57.3|57.95|57.35|57.9|57.3|5
1738577420000|2025-02-03 10:10:20|57.89|57.29|57.88|57.28|57.89|57.29|57.87|57.27|10
1738577430000|2025-02-03 10:10:30|57.87|57.27|57.8|57.2|57.87|57.27|57.8|57.2|12
1738577440000|2025-02-03 10:10:40|57.83|57.23|57.8|57.2|57.86|57.26|57.8|57.2|9
1738577450000|2025-02-03 10:10:50|57.79|57.19|57.81|57.21|57.85|57.25|57.79|57.19|14
1738577460000|2025-02-03 10:11:00|57.82|57.22|57.79|57.19|57.83|57.23|57.79|57.19|15
1738577470000|2025-02-03 10:11:10|57.78|57.18|57.78|57.18|57.79|57.19|57.77|57.17|4
1738577480000|2025-02-03 10:11:20|57.79|57.19|57.83|57.23|57.83|57.23|57.76|57.16|12
1738577490000|2025-02-03 10:11:30|57.78|57.18|57.77|57.17|57.79|57.19|57.76|57.16|7
1738577500000|2025-02-03 10:11:40|57.76|57.16|57.92|57.32|57.93|57.33|57.76|57.16|12
1738577510000|2025-02-03 10:11:50|57.93|57.33|57.94|57.34|57.94|57.34|57.92|57.32|6
1738577520000|2025-02-03 10:12:00|57.93|57.33|57.94|57.34|57.95|57.35|57.93|57.33|4
1738577530000|2025-02-03 10:12:10|57.93|57.33|57.98|57.38|58|57.4|57.93|57.33|9
1738577540000|2025-02-03 10:12:20|57.97|57.37|57.97|57.37|57.98|57.38|57.94|57.34|6
1738577550000|2025-02-03 10:12:30|57.96|57.36|57.94|57.34|57.96|57.36|57.94|57.34|3
1738577560000|2025-02-03 10:12:40|57.93|57.33|57.93|57.33|57.96|57.36|57.93|57.33|7
1738577570000|2025-02-03 10:12:50|57.94|57.34|58.01|57.41|58.01|57.41|57.93|57.33|7
1738577580000|2025-02-03 10:13:00|57.99|57.39|57.97|57.37|58.02|57.42|57.97|57.37|7
1738577590000|2025-02-03 10:13:10|57.99|57.39|58.01|57.41|58.03|57.43|57.99|57.39|6
1738577600000|2025-02-03 10:13:20|58.07|57.47|58.04|57.44|58.07|57.47|58.03|57.43|6
1738577610000|2025-02-03 10:13:30|58.03|57.43|58.03|57.43|58.03|57.43|58.03|57.43|1
1738577640000|2025-02-03 10:14:00|58.02|57.42|58|57.4|58.05|57.45|58|57.4|6
1738577670000|2025-02-03 10:14:30|58.04|57.44|58.04|57.44|58.04|57.44|58.04|57.44|1
1738577680000|2025-02-03 10:14:40|58.03|57.43|58.05|57.45|58.05|57.45|58.03|57.43|5
1738577690000|2025-02-03 10:14:50|58.06|57.46|58.05|57.45|58.06|57.46|58.05|57.45|2
1738577700000|2025-02-03 10:15:00|58.06|57.46|58.16|57.56|58.16|57.56|58.06|57.46|4
1738577710000|2025-02-03 10:15:10|58.15|57.55|58.16|57.56|58.16|57.56|58.15|57.55|2
1738577730000|2025-02-03 10:15:30|58.21|57.61|58.23|57.63|58.23|57.63|58.21|57.61|6
1738577740000|2025-02-03 10:15:40|58.22|57.62|58.22|57.62|58.23|57.63|58.18|57.58|7
1738577750000|2025-02-03 10:15:50|58.21|57.61|58.18|57.58|58.24|57.64|58.18|57.58|11
1738577760000|2025-02-03 10:16:00|58.19|57.59|58.16|57.56|58.19|57.59|58.14|57.54|5
1738577770000|2025-02-03 10:16:10|58.15|57.55|58.1|57.5|58.16|57.56|58.09|57.49|10
1738577780000|2025-02-03 10:16:20|58.08|57.48|58|57.4|58.08|57.48|58|57.4|7
1738577790000|2025-02-03 10:16:30|57.99|57.39|57.97|57.37|58.01|57.41|57.95|57.35|9
1738577800000|2025-02-03 10:16:40|57.98|57.38|57.96|57.36|57.98|57.38|57.96|57.36|3
1738577810000|2025-02-03 10:16:50|57.95|57.35|57.99|57.39|57.99|57.39|57.93|57.33|8
1738577820000|2025-02-03 10:17:00|58|57.4|57.97|57.37|58.02|57.42|57.97|57.37|9
1738577830000|2025-02-03 10:17:10|57.95|57.35|57.9|57.3|57.95|57.35|57.9|57.3|5
1738577840000|2025-02-03 10:17:20|57.93|57.33|57.89|57.29|57.94|57.34|57.89|57.29|6
1738577850000|2025-02-03 10:17:30|57.9|57.3|57.97|57.37|57.97|57.37|57.89|57.29|9
1738577860000|2025-02-03 10:17:40|58.01|57.41|58.04|57.44|58.04|57.44|57.98|57.38|6
1738577870000|2025-02-03 10:17:50|58.07|57.47|58.13|57.53|58.13|57.53|58.07|57.47|4
1738577880000|2025-02-03 10:18:00|58.1|57.5|58.1|57.5|58.13|57.53|58.09|57.49|10
1738577890000|2025-02-03 10:18:10|58.09|57.49|58.13|57.53|58.13|57.53|58.09|57.49|3
1738577900000|2025-02-03 10:18:20|58.12|57.52|57.93|57.33|58.14|57.54|57.92|57.32|12
1738577910000|2025-02-03 10:18:30|57.89|57.29|57.77|57.17|57.91|57.31|57.77|57.17|16
1738577920000|2025-02-03 10:18:40|57.76|57.16|57.68|57.08|57.76|57.16|57.68|57.08|11
1738577930000|2025-02-03 10:18:50|57.72|57.12|57.78|57.18|57.78|57.18|57.72|57.12|5
1738577940000|2025-02-03 10:19:00|57.75|57.15|57.75|57.15|57.75|57.15|57.75|57.15|1
1738577950000|2025-02-03 10:19:10|57.76|57.16|57.74|57.14|57.76|57.16|57.73|57.13|9
1738577960000|2025-02-03 10:19:20|57.73|57.13|57.78|57.18|57.79|57.19|57.73|57.13|10
1738577970000|2025-02-03 10:19:30|57.8|57.2|57.71|57.11|57.83|57.23|57.71|57.11|7
1738577980000|2025-02-03 10:19:40|57.72|57.12|57.78|57.18|57.8|57.2|57.69|57.09|9
1738577990000|2025-02-03 10:19:50|57.8|57.2|57.77|57.17|57.8|57.2|57.77|57.17|6
1738578000000|2025-02-03 10:20:00|57.79|57.19|57.81|57.21|57.81|57.21|57.77|57.17|17
1738578010000|2025-02-03 10:20:10|57.8|57.2|57.9|57.3|57.92|57.32|57.77|57.17|17
1738578020000|2025-02-03 10:20:20|57.91|57.31|57.97|57.37|57.97|57.37|57.91|57.31|4
1738578030000|2025-02-03 10:20:30|57.99|57.39|57.99|57.39|57.99|57.39|57.94|57.34|7
1738578040000|2025-02-03 10:20:40|57.98|57.38|58|57.4|58|57.4|57.94|57.34|8
1738578050000|2025-02-03 10:20:50|57.99|57.39|58|57.4|58|57.4|57.96|57.36|12
1738578060000|2025-02-03 10:21:00|57.99|57.39|58.02|57.42|58.02|57.42|57.96|57.36|11
1738578070000|2025-02-03 10:21:10|58.03|57.43|58.03|57.43|58.03|57.43|58.02|57.42|7
1738578080000|2025-02-03 10:21:20|58.02|57.42|58.02|57.42|58.03|57.43|58.02|57.42|7
1738578090000|2025-02-03 10:21:30|57.98|57.38|58.09|57.49|58.09|57.49|57.98|57.38|7
1738578100000|2025-02-03 10:21:40|58.08|57.48|58.15|57.55|58.16|57.56|58.08|57.48|9
1738578110000|2025-02-03 10:21:50|58.16|57.56|58.16|57.56|58.16|57.56|58.13|57.53|7
1738578120000|2025-02-03 10:22:00|58.15|57.55|58.25|57.65|58.25|57.65|58.14|57.54|15
1738578130000|2025-02-03 10:22:10|58.27|57.67|58.28|57.68|58.31|57.71|58.27|57.67|8
1738578140000|2025-02-03 10:22:20|58.27|57.67|58.24|57.64|58.27|57.67|58.23|57.63|7
1738578150000|2025-02-03 10:22:30|58.25|57.65|58.32|57.72|58.32|57.72|58.25|57.65|5
1738578170000|2025-02-03 10:22:50|58.33|57.73|58.32|57.72|58.33|57.73|58.32|57.72|2
1738578180000|2025-02-03 10:23:00|58.33|57.73|58.39|57.79|58.42|57.82|58.33|57.73|14
1738578190000|2025-02-03 10:23:10|58.37|57.77|58.42|57.82|58.43|57.83|58.37|57.77|7
1738578210000|2025-02-03 10:23:30|58.43|57.83|58.43|57.83|58.46|57.86|58.43|57.83|9
1738578220000|2025-02-03 10:23:40|58.44|57.84|58.5|57.9|58.5|57.9|58.44|57.84|2
1738578230000|2025-02-03 10:23:50|58.51|57.91|58.56|57.96|58.56|57.96|58.51|57.91|5
1738578240000|2025-02-03 10:24:00|58.54|57.94|58.48|57.88|58.55|57.95|58.46|57.86|12
1738578250000|2025-02-03 10:24:10|58.47|57.87|58.44|57.84|58.48|57.88|58.44|57.84|5
1738578260000|2025-02-03 10:24:20|58.43|57.83|58.46|57.86|58.47|57.87|58.43|57.83|10
1738578270000|2025-02-03 10:24:30|58.43|57.83|58.5|57.9|58.5|57.9|58.43|57.83|7
1738578280000|2025-02-03 10:24:40|58.51|57.91|58.53|57.93|58.54|57.94|58.51|57.91|4
1738578290000|2025-02-03 10:24:50|58.54|57.94|58.54|57.94|58.54|57.94|58.54|57.94|1
1738578300000|2025-02-03 10:25:00|58.53|57.93|58.53|57.93|58.53|57.93|58.48|57.88|12
1738578310000|2025-02-03 10:25:10|58.51|57.91|58.53|57.93|58.53|57.93|58.51|57.91|3
1738578320000|2025-02-03 10:25:20|58.54|57.94|58.65|58.05|58.65|58.05|58.54|57.94|10
1738578330000|2025-02-03 10:25:30|58.64|58.04|58.66|58.06|58.68|58.08|58.64|58.04|6
1738578340000|2025-02-03 10:25:40|58.65|58.05|58.63|58.03|58.65|58.05|58.63|58.03|3
1738578350000|2025-02-03 10:25:50|58.64|58.04|58.64|58.04|58.66|58.06|58.64|58.04|4
1738578360000|2025-02-03 10:26:00|58.66|58.06|58.73|58.13|58.74|58.14|58.66|58.06|7
1738578370000|2025-02-03 10:26:10|58.74|58.14|58.75|58.15|58.75|58.15|58.73|58.13|6
1738578380000|2025-02-03 10:26:20|58.74|58.14|58.75|58.15|58.75|58.15|58.74|58.14|2
1738578390000|2025-02-03 10:26:30|58.77|58.17|58.84|58.24|58.84|58.24|58.77|58.17|7
1738578400000|2025-02-03 10:26:40|58.83|58.23|58.79|58.19|58.84|58.24|58.79|58.19|5
1738578410000|2025-02-03 10:26:50|58.78|58.18|58.79|58.19|58.82|58.22|58.78|58.18|7
1738578420000|2025-02-03 10:27:00|58.8|58.2|58.83|58.23|58.83|58.23|58.78|58.18|8
1738578440000|2025-02-03 10:27:20|58.84|58.24|58.93|58.33|58.96|58.36|58.84|58.24|8
1738578450000|2025-02-03 10:27:30|58.92|58.32|58.88|58.28|58.93|58.33|58.85|58.25|12
1738578460000|2025-02-03 10:27:40|58.89|58.29|58.93|58.33|58.93|58.33|58.89|58.29|3
1738578470000|2025-02-03 10:27:50|58.92|58.32|58.87|58.27|58.92|58.32|58.87|58.27|5
1738578480000|2025-02-03 10:28:00|58.9|58.3|58.84|58.24|58.9|58.3|58.84|58.24|4
1738578490000|2025-02-03 10:28:10|58.81|58.21|58.79|58.19|58.82|58.22|58.79|58.19|6
1738578500000|2025-02-03 10:28:20|58.78|58.18|58.75|58.15|58.78|58.18|58.75|58.15|3
1738578510000|2025-02-03 10:28:30|58.78|58.18|58.83|58.23|58.83|58.23|58.77|58.17|9
1738578520000|2025-02-03 10:28:40|58.82|58.22|58.84|58.24|58.84|58.24|58.82|58.22|3
1738578530000|2025-02-03 10:28:50|58.83|58.23|58.84|58.24|58.84|58.24|58.83|58.23|4
1738578540000|2025-02-03 10:29:00|58.85|58.25|58.83|58.23|58.85|58.25|58.83|58.23|3
1738578550000|2025-02-03 10:29:10|58.84|58.24|58.83|58.23|58.84|58.24|58.79|58.19|7
1738578560000|2025-02-03 10:29:20|58.84|58.24|58.84|58.24|58.84|58.24|58.84|58.24|1
1738578570000|2025-02-03 10:29:30|58.83|58.23|58.84|58.24|58.84|58.24|58.83|58.23|6
1738578580000|2025-02-03 10:29:40|58.83|58.23|58.84|58.24|58.85|58.25|58.83|58.23|8
1738578600000|2025-02-03 10:30:00|58.9|58.3|58.94|58.34|58.94|58.34|58.9|58.3|8
1738578610000|2025-02-03 10:30:10|58.93|58.33|58.94|58.34|58.94|58.34|58.93|58.33|6
1738578620000|2025-02-03 10:30:20|58.93|58.33|58.93|58.33|58.93|58.33|58.93|58.33|1
1738578630000|2025-02-03 10:30:30|58.94|58.34|58.94|58.34|58.94|58.34|58.9|58.3|8
1738578640000|2025-02-03 10:30:40|58.93|58.33|58.89|58.29|58.94|58.34|58.89|58.29|8
1738578650000|2025-02-03 10:30:50|58.88|58.28|58.88|58.28|58.89|58.29|58.88|58.28|3
1738578680000|2025-02-03 10:31:20|58.94|58.34|58.94|58.34|58.94|58.34|58.94|58.34|1
1738578710000|2025-02-03 10:31:50|58.96|58.36|58.99|58.39|59.02|58.42|58.96|58.36|11
1738578720000|2025-02-03 10:32:00|59.04|58.44|59.07|58.47|59.08|58.48|59.01|58.41|10
1738578730000|2025-02-03 10:32:10|59.06|58.46|59.07|58.47|59.07|58.47|59.06|58.46|2
1738578750000|2025-02-03 10:32:30|59.06|58.46|59.07|58.47|59.07|58.47|59.06|58.46|2
1738578760000|2025-02-03 10:32:40|59.09|58.49|59.12|58.52|59.12|58.52|59.09|58.49|7
1738578780000|2025-02-03 10:33:00|59.13|58.53|59.13|58.53|59.14|58.54|59.13|58.53|3
1738578790000|2025-02-03 10:33:10|59.14|58.54|59.17|58.57|59.17|58.57|59.14|58.54|4
1738578800000|2025-02-03 10:33:20|59.2|58.6|59.24|58.64|59.24|58.64|59.2|58.6|3
1738578810000|2025-02-03 10:33:30|59.23|58.63|59.18|58.58|59.23|58.63|59.16|58.56|10
1738578820000|2025-02-03 10:33:40|59.17|58.57|59.23|58.63|59.23|58.63|59.17|58.57|10
1738578830000|2025-02-03 10:33:50|59.2|58.6|59.24|58.64|59.24|58.64|59.18|58.58|9
1738578840000|2025-02-03 10:34:00|59.25|58.65|59.25|58.65|59.25|58.65|59.24|58.64|5
1738578850000|2025-02-03 10:34:10|59.23|58.63|59.2|58.6|59.24|58.64|59.2|58.6|7
1738578860000|2025-02-03 10:34:20|59.19|58.59|59.16|58.56|59.2|58.6|59.16|58.56|5
1738578870000|2025-02-03 10:34:30|59.17|58.57|59.14|58.54|59.18|58.58|59.12|58.52|9
1738578880000|2025-02-03 10:34:40|59.15|58.55|59.23|58.63|59.24|58.64|59.13|58.53|16
1738578890000|2025-02-03 10:34:50|59.22|58.62|59.23|58.63|59.23|58.63|59.22|58.62|2
1738578900000|2025-02-03 10:35:00|59.27|58.67|59.34|58.74|59.36|58.76|59.27|58.67|11
1738578910000|2025-02-03 10:35:10|59.33|58.73|59.34|58.74|59.34|58.74|59.33|58.73|2
1738578920000|2025-02-03 10:35:20|59.33|58.73|59.34|58.74|59.34|58.74|59.33|58.73|2
1738578930000|2025-02-03 10:35:30|59.33|58.73|59.34|58.74|59.34|58.74|59.33|58.73|6
1738578940000|2025-02-03 10:35:40|59.33|58.73|59.43|58.83|59.43|58.83|59.33|58.73|5
1738578950000|2025-02-03 10:35:50|59.44|58.84|59.44|58.84|59.45|58.85|59.43|58.83|8
1738578960000|2025-02-03 10:36:00|59.47|58.87|59.54|58.94|59.54|58.94|59.47|58.87|6
1738578970000|2025-02-03 10:36:10|59.55|58.95|59.52|58.92|59.55|58.95|59.48|58.88|4
1738578990000|2025-02-03 10:36:30|59.53|58.93|59.64|59.04|59.64|59.04|59.53|58.93|4
1738579000000|2025-02-03 10:36:40|59.66|59.06|59.64|59.04|59.66|59.06|59.64|59.04|4
1738579010000|2025-02-03 10:36:50|59.65|59.05|59.71|59.11|59.72|59.12|59.65|59.05|11
1738579020000|2025-02-03 10:37:00|59.72|59.12|59.69|59.09|59.73|59.13|59.69|59.09|12
1738579030000|2025-02-03 10:37:10|59.68|59.08|59.68|59.08|59.68|59.08|59.68|59.08|1
1738579040000|2025-02-03 10:37:20|59.67|59.07|59.69|59.09|59.73|59.13|59.66|59.06|16
1738579050000|2025-02-03 10:37:30|59.68|59.08|59.67|59.07|59.68|59.08|59.67|59.07|2
1738579060000|2025-02-03 10:37:40|59.66|59.06|59.72|59.12|59.72|59.12|59.66|59.06|7
1738579070000|2025-02-03 10:37:50|59.75|59.15|59.74|59.14|59.76|59.16|59.74|59.14|3
1738579080000|2025-02-03 10:38:00|59.75|59.15|59.74|59.14|59.75|59.15|59.74|59.14|4
1738579090000|2025-02-03 10:38:10|59.75|59.15|59.75|59.15|59.75|59.15|59.75|59.15|1
1738579110000|2025-02-03 10:38:30|59.74|59.14|59.75|59.15|59.75|59.15|59.74|59.14|2
1738579120000|2025-02-03 10:38:40|59.74|59.14|59.75|59.15|59.75|59.15|59.73|59.13|4
1738579130000|2025-02-03 10:38:50|59.74|59.14|59.71|59.11|59.75|59.15|59.71|59.11|8
1738579140000|2025-02-03 10:39:00|59.7|59.1|59.7|59.1|59.75|59.15|59.69|59.09|11
1738579150000|2025-02-03 10:39:10|59.69|59.09|59.73|59.13|59.73|59.13|59.68|59.08|7
1738579160000|2025-02-03 10:39:20|59.74|59.14|59.68|59.08|59.74|59.14|59.68|59.08|4
1738579170000|2025-02-03 10:39:30|59.67|59.07|59.59|58.99|59.67|59.07|59.59|58.99|6
1738579180000|2025-02-03 10:39:40|59.6|59|59.57|58.97|59.6|59|59.56|58.96|6
1738579190000|2025-02-03 10:39:50|59.56|58.96|59.56|58.96|59.62|59.02|59.55|58.95|10
1738579200000|2025-02-03 10:40:00|59.55|58.95|59.57|58.97|59.58|58.98|59.55|58.95|6
1738579210000|2025-02-03 10:40:10|59.56|58.96|59.56|58.96|59.57|58.97|59.56|58.96|5
1738579220000|2025-02-03 10:40:20|59.55|58.95|59.55|58.95|59.55|58.95|59.55|58.95|1
1738579230000|2025-02-03 10:40:30|59.61|59.01|59.65|59.05|59.66|59.06|59.56|58.96|12
1738579240000|2025-02-03 10:40:40|59.64|59.04|59.64|59.04|59.64|59.04|59.64|59.04|1
1738579250000|2025-02-03 10:40:50|59.65|59.05|59.65|59.05|59.71|59.11|59.65|59.05|7
1738579260000|2025-02-03 10:41:00|59.67|59.07|59.75|59.15|59.75|59.15|59.67|59.07|12
1738579270000|2025-02-03 10:41:10|59.74|59.14|59.85|59.25|59.85|59.25|59.74|59.14|12
1738579280000|2025-02-03 10:41:20|59.84|59.24|59.82|59.22|59.85|59.25|59.78|59.18|17
1738579290000|2025-02-03 10:41:30|59.8|59.2|59.85|59.25|59.85|59.25|59.79|59.19|5
1738579300000|2025-02-03 10:41:40|59.84|59.24|59.85|59.25|59.85|59.25|59.81|59.21|7
1738579310000|2025-02-03 10:41:50|59.84|59.24|59.85|59.25|59.85|59.25|59.84|59.24|2
1738579320000|2025-02-03 10:42:00|59.83|59.23|59.79|59.19|59.85|59.25|59.79|59.19|12
1738579330000|2025-02-03 10:42:10|59.76|59.16|59.7|59.1|59.76|59.16|59.7|59.1|8
1738579340000|2025-02-03 10:42:20|59.69|59.09|59.7|59.1|59.75|59.15|59.69|59.09|10
1738579350000|2025-02-03 10:42:30|59.69|59.09|59.65|59.05|59.69|59.09|59.65|59.05|6
1738579360000|2025-02-03 10:42:40|59.63|59.03|59.59|58.99|59.63|59.03|59.59|58.99|9
1738579370000|2025-02-03 10:42:50|59.58|58.98|59.54|58.94|59.59|58.99|59.49|58.89|11
1738579380000|2025-02-03 10:43:00|59.56|58.96|59.57|58.97|59.57|58.97|59.56|58.96|2
1738579390000|2025-02-03 10:43:10|59.56|58.96|59.62|59.02|59.62|59.02|59.55|58.95|9
1738579400000|2025-02-03 10:43:20|59.61|59.01|59.58|58.98|59.62|59.02|59.58|58.98|9
1738579410000|2025-02-03 10:43:30|59.57|58.97|59.56|58.96|59.58|58.98|59.56|58.96|4
1738579420000|2025-02-03 10:43:40|59.55|58.95|59.56|58.96|59.58|58.98|59.48|58.88|14
1738579430000|2025-02-03 10:43:50|59.57|58.97|59.5|58.9|59.57|58.97|59.49|58.89|8
1738579440000|2025-02-03 10:44:00|59.49|58.89|59.41|58.81|59.5|58.9|59.4|58.8|15
1738579450000|2025-02-03 10:44:10|59.4|58.8|59.4|58.8|59.42|58.82|59.4|58.8|3
1738579460000|2025-02-03 10:44:20|59.43|58.83|59.45|58.85|59.45|58.85|59.43|58.83|9
1738579490000|2025-02-03 10:44:50|59.46|58.86|59.46|58.86|59.46|58.86|59.46|58.86|1
1738579500000|2025-02-03 10:45:00|59.51|58.91|59.56|58.96|59.58|58.98|59.5|58.9|11
1738579510000|2025-02-03 10:45:10|59.55|58.95|59.55|58.95|59.56|58.96|59.55|58.95|3
1738579520000|2025-02-03 10:45:20|59.56|58.96|59.59|58.99|59.61|59.01|59.56|58.96|6
1738579530000|2025-02-03 10:45:30|59.58|58.98|59.59|58.99|59.64|59.04|59.57|58.97|14
1738579540000|2025-02-03 10:45:40|59.58|58.98|59.59|58.99|59.61|59.01|59.56|58.96|8
1738579550000|2025-02-03 10:45:50|59.58|58.98|59.58|58.98|59.59|58.99|59.56|58.96|5
1738579560000|2025-02-03 10:46:00|59.57|58.97|59.44|58.84|59.58|58.98|59.43|58.83|15
1738579570000|2025-02-03 10:46:10|59.43|58.83|59.38|58.78|59.47|58.87|59.38|58.78|10
1738579580000|2025-02-03 10:46:20|59.37|58.77|59.45|58.85|59.45|58.85|59.36|58.76|11
1738579590000|2025-02-03 10:46:30|59.42|58.82|59.4|58.8|59.42|58.82|59.4|58.8|2
1738579600000|2025-02-03 10:46:40|59.42|58.82|59.44|58.84|59.44|58.84|59.4|58.8|5
1738579610000|2025-02-03 10:46:50|59.45|58.85|59.45|58.85|59.45|58.85|59.45|58.85|1
1738579620000|2025-02-03 10:47:00|59.44|58.84|59.44|58.84|59.44|58.84|59.37|58.77|9
1738579630000|2025-02-03 10:47:10|59.45|58.85|59.45|58.85|59.45|58.85|59.41|58.81|7
1738579640000|2025-02-03 10:47:20|59.41|58.81|59.4|58.8|59.41|58.81|59.39|58.79|4
1738579650000|2025-02-03 10:47:30|59.42|58.82|59.36|58.76|59.45|58.85|59.36|58.76|9
1738579660000|2025-02-03 10:47:40|59.42|58.82|59.35|58.75|59.43|58.83|59.35|58.75|10
1738579670000|2025-02-03 10:47:50|59.34|58.74|59.42|58.82|59.44|58.84|59.34|58.74|12
1738579680000|2025-02-03 10:48:00|59.4|58.8|59.39|58.79|59.41|58.81|59.37|58.77|9
1738579690000|2025-02-03 10:48:10|59.4|58.8|59.43|58.83|59.43|58.83|59.39|58.79|10
1738579700000|2025-02-03 10:48:20|59.47|58.87|59.44|58.84|59.47|58.87|59.44|58.84|2
1738579710000|2025-02-03 10:48:30|59.45|58.85|59.45|58.85|59.45|58.85|59.45|58.85|1
1738579720000|2025-02-03 10:48:40|59.44|58.84|59.44|58.84|59.44|58.84|59.44|58.84|1
1738579740000|2025-02-03 10:49:00|59.48|58.88|59.46|58.86|59.48|58.88|59.46|58.86|3
1738579750000|2025-02-03 10:49:10|59.45|58.85|59.5|58.9|59.51|58.91|59.44|58.84|10
1738579760000|2025-02-03 10:49:20|59.51|58.91|59.53|58.93|59.53|58.93|59.49|58.89|10
1738579770000|2025-02-03 10:49:30|59.51|58.91|59.5|58.9|59.51|58.91|59.48|58.88|6
1738579780000|2025-02-03 10:49:40|59.48|58.88|59.45|58.85|59.5|58.9|59.44|58.84|9
1738579790000|2025-02-03 10:49:50|59.46|58.86|59.48|58.88|59.48|58.88|59.46|58.86|6
1738579800000|2025-02-03 10:50:00|59.47|58.87|59.44|58.84|59.47|58.87|59.44|58.84|4
1738579820000|2025-02-03 10:50:20|59.51|58.91|59.54|58.94|59.54|58.94|59.51|58.91|3
1738579830000|2025-02-03 10:50:30|59.51|58.91|59.55|58.95|59.56|58.96|59.51|58.91|7
1738579840000|2025-02-03 10:50:40|59.54|58.94|59.54|58.94|59.54|58.94|59.54|58.94|1
1738579860000|2025-02-03 10:51:00|59.55|58.95|59.54|58.94|59.55|58.95|59.54|58.94|2
1738579870000|2025-02-03 10:51:10|59.56|58.96|59.56|58.96|59.56|58.96|59.54|58.94|5
1738579880000|2025-02-03 10:51:20|59.62|59.02|59.64|59.04|59.65|59.05|59.62|59.02|4
1738579890000|2025-02-03 10:51:30|59.62|59.02|59.57|58.97|59.62|59.02|59.57|58.97|6
1738579900000|2025-02-03 10:51:40|59.58|58.98|59.59|58.99|59.63|59.03|59.57|58.97|8
1738579910000|2025-02-03 10:51:50|59.57|58.97|59.56|58.96|59.57|58.97|59.55|58.95|4
1738579920000|2025-02-03 10:52:00|59.55|58.95|59.53|58.93|59.56|58.96|59.5|58.9|5
1738579930000|2025-02-03 10:52:10|59.52|58.92|59.55|58.95|59.55|58.95|59.51|58.91|4
1738579940000|2025-02-03 10:52:20|59.53|58.93|59.55|58.95|59.55|58.95|59.53|58.93|3
1738579950000|2025-02-03 10:52:30|59.54|58.94|59.54|58.94|59.54|58.94|59.54|58.94|1
1738579960000|2025-02-03 10:52:40|59.61|59.01|59.63|59.03|59.65|59.05|59.61|59.01|4
1738579970000|2025-02-03 10:52:50|59.64|59.04|59.64|59.04|59.64|59.04|59.64|59.04|1
1738579980000|2025-02-03 10:53:00|59.62|59.02|59.57|58.97|59.62|59.02|59.56|58.96|7
1738579990000|2025-02-03 10:53:10|59.56|58.96|59.54|58.94|59.56|58.96|59.54|58.94|3
1738580000000|2025-02-03 10:53:20|59.55|58.95|59.54|58.94|59.55|58.95|59.54|58.94|2
1738580010000|2025-02-03 10:53:30|59.55|58.95|59.55|58.95|59.55|58.95|59.55|58.95|1
1738580020000|2025-02-03 10:53:40|59.54|58.94|59.52|58.92|59.54|58.94|59.5|58.9|8
1738580030000|2025-02-03 10:53:50|59.53|58.93|59.53|58.93|59.53|58.93|59.5|58.9|5
1738580040000|2025-02-03 10:54:00|59.51|58.91|59.5|58.9|59.51|58.91|59.46|58.86|9
1738580050000|2025-02-03 10:54:10|59.49|58.89|59.5|58.9|59.54|58.94|59.49|58.89|10
1738580060000|2025-02-03 10:54:20|59.49|58.89|59.52|58.92|59.52|58.92|59.49|58.89|3
1738580080000|2025-02-03 10:54:40|59.54|58.94|59.55|58.95|59.57|58.97|59.54|58.94|5
1738580100000|2025-02-03 10:55:00|59.61|59.01|59.61|59.01|59.61|59.01|59.61|59.01|1
1738580110000|2025-02-03 10:55:10|59.62|59.02|59.65|59.05|59.65|59.05|59.62|59.02|4
1738580130000|2025-02-03 10:55:30|59.64|59.04|59.65|59.05|59.65|59.05|59.64|59.04|4
1738580150000|2025-02-03 10:55:50|59.63|59.03|59.65|59.05|59.65|59.05|59.63|59.03|3
1738580160000|2025-02-03 10:56:00|59.66|59.06|59.65|59.05|59.66|59.06|59.64|59.04|3
1738580170000|2025-02-03 10:56:10|59.66|59.06|59.75|59.15|59.78|59.18|59.66|59.06|5
1738580180000|2025-02-03 10:56:20|59.76|59.16|59.76|59.16|59.76|59.16|59.76|59.16|1
1738580190000|2025-02-03 10:56:30|59.75|59.15|59.75|59.15|59.75|59.15|59.75|59.15|1
1738580200000|2025-02-03 10:56:40|59.74|59.14|59.8|59.2|59.8|59.2|59.69|59.09|11
1738580210000|2025-02-03 10:56:50|59.81|59.21|59.8|59.2|59.85|59.25|59.8|59.2|7
1738580220000|2025-02-03 10:57:00|59.82|59.22|59.84|59.24|59.86|59.26|59.82|59.22|9
1738580230000|2025-02-03 10:57:10|59.85|59.25|59.86|59.26|59.87|59.27|59.85|59.25|3
1738580250000|2025-02-03 10:57:30|59.85|59.25|59.86|59.26|59.86|59.26|59.85|59.25|2
1738580260000|2025-02-03 10:57:40|59.85|59.25|59.85|59.25|59.85|59.25|59.85|59.25|1
1738580270000|2025-02-03 10:57:50|59.86|59.26|59.86|59.26|59.86|59.26|59.85|59.25|3
1738580280000|2025-02-03 10:58:00|59.92|59.32|59.94|59.34|59.94|59.34|59.92|59.32|3
1738580300000|2025-02-03 10:58:20|59.95|59.35|60.01|59.41|60.03|59.43|59.95|59.35|9
1738580310000|2025-02-03 10:58:30|59.99|59.39|59.98|59.38|59.99|59.39|59.98|59.38|2
1738580320000|2025-02-03 10:58:40|59.97|59.37|59.97|59.37|59.99|59.39|59.96|59.36|10
1738580330000|2025-02-03 10:58:50|59.96|59.36|59.95|59.35|59.96|59.36|59.91|59.31|10
1738580340000|2025-02-03 10:59:00|59.93|59.33|59.9|59.3|59.94|59.34|59.9|59.3|8
1738580350000|2025-02-03 10:59:10|59.89|59.29|59.86|59.26|59.89|59.29|59.86|59.26|7
1738580360000|2025-02-03 10:59:20|59.85|59.25|59.86|59.26|59.87|59.27|59.85|59.25|4
1738580370000|2025-02-03 10:59:30|59.85|59.25|59.95|59.35|59.96|59.36|59.85|59.25|8
1738580380000|2025-02-03 10:59:40|59.96|59.36|59.96|59.36|59.96|59.36|59.95|59.35|3
1738580390000|2025-02-03 10:59:50|59.98|59.38|59.96|59.36|59.98|59.38|59.96|59.36|3
1738580400000|2025-02-03 11:00:00|60.02|59.42|59.92|59.32|60.03|59.43|59.92|59.32|13
1738580410000|2025-02-03 11:00:10|59.95|59.35|59.94|59.34|59.97|59.37|59.91|59.31|13
1738580420000|2025-02-03 11:00:20|59.95|59.35|59.87|59.27|59.97|59.37|59.87|59.27|10
1738580430000|2025-02-03 11:00:30|59.84|59.24|59.78|59.18|59.84|59.24|59.78|59.18|5
1738580440000|2025-02-03 11:00:40|59.77|59.17|59.75|59.15|59.77|59.17|59.75|59.15|3
1738580450000|2025-02-03 11:00:50|59.79|59.19|59.79|59.19|59.79|59.19|59.78|59.18|3
1738580460000|2025-02-03 11:01:00|59.78|59.18|59.76|59.16|59.79|59.19|59.75|59.15|8
1738580470000|2025-02-03 11:01:10|59.74|59.14|59.71|59.11|59.76|59.16|59.71|59.11|11
1738580480000|2025-02-03 11:01:20|59.7|59.1|59.69|59.09|59.71|59.11|59.68|59.08|8
1738580490000|2025-02-03 11:01:30|59.71|59.11|59.76|59.16|59.76|59.16|59.71|59.11|8
1738580500000|2025-02-03 11:01:40|59.77|59.17|59.76|59.16|59.77|59.17|59.76|59.16|2
1738580520000|2025-02-03 11:02:00|59.72|59.12|59.76|59.16|59.76|59.16|59.72|59.12|5
1738580530000|2025-02-03 11:02:10|59.75|59.15|59.75|59.15|59.75|59.15|59.75|59.15|1
1738580540000|2025-02-03 11:02:20|59.76|59.16|59.85|59.25|59.87|59.27|59.76|59.16|12
1738580550000|2025-02-03 11:02:30|59.86|59.26|59.81|59.21|59.86|59.26|59.8|59.2|8
1738580560000|2025-02-03 11:02:40|59.85|59.25|59.82|59.22|59.85|59.25|59.79|59.19|6
1738580570000|2025-02-03 11:02:50|59.86|59.26|59.81|59.21|59.88|59.28|59.81|59.21|6
1738580580000|2025-02-03 11:03:00|59.8|59.2|59.83|59.23|59.86|59.26|59.79|59.19|13
1738580590000|2025-02-03 11:03:10|59.84|59.24|59.79|59.19|59.84|59.24|59.78|59.18|10
1738580600000|2025-02-03 11:03:20|59.81|59.21|59.79|59.19|59.85|59.25|59.79|59.19|10
1738580610000|2025-02-03 11:03:30|59.77|59.17|59.76|59.16|59.79|59.19|59.76|59.16|4
1738580620000|2025-02-03 11:03:40|59.75|59.15|59.65|59.05|59.75|59.15|59.65|59.05|10
1738580630000|2025-02-03 11:03:50|59.66|59.06|59.75|59.15|59.75|59.15|59.66|59.06|4
1738580640000|2025-02-03 11:04:00|59.71|59.11|59.69|59.09|59.75|59.15|59.69|59.09|10
1738580650000|2025-02-03 11:04:10|59.67|59.07|59.67|59.07|59.71|59.11|59.67|59.07|8
1738580660000|2025-02-03 11:04:20|59.66|59.06|59.66|59.06|59.66|59.06|59.64|59.04|5
1738580670000|2025-02-03 11:04:30|59.67|59.07|59.65|59.05|59.67|59.07|59.64|59.04|7
1738580680000|2025-02-03 11:04:40|59.62|59.02|59.6|59|59.63|59.03|59.59|58.99|9
1738580690000|2025-02-03 11:04:50|59.61|59.01|59.58|58.98|59.61|59.01|59.58|58.98|4
1738580710000|2025-02-03 11:05:10|59.57|58.97|59.66|59.06|59.66|59.06|59.57|58.97|5
1738580720000|2025-02-03 11:05:20|59.64|59.04|59.61|59.01|59.65|59.05|59.61|59.01|8
1738580730000|2025-02-03 11:05:30|59.6|59|59.56|58.96|59.61|59.01|59.55|58.95|9
1738580740000|2025-02-03 11:05:40|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1738580760000|2025-02-03 11:06:00|59.63|59.03|59.66|59.06|59.66|59.06|59.63|59.03|4
1738580770000|2025-02-03 11:06:10|59.67|59.07|59.66|59.06|59.67|59.07|59.66|59.06|4
1738580780000|2025-02-03 11:06:20|59.65|59.05|59.74|59.14|59.74|59.14|59.65|59.05|5
1738580790000|2025-02-03 11:06:30|59.75|59.15|59.69|59.09|59.75|59.15|59.69|59.09|8
1738580800000|2025-02-03 11:06:40|59.68|59.08|59.75|59.15|59.75|59.15|59.66|59.06|9
1738580810000|2025-02-03 11:06:50|59.72|59.12|59.76|59.16|59.76|59.16|59.66|59.06|14
1738580820000|2025-02-03 11:07:00|59.74|59.14|59.67|59.07|59.74|59.14|59.67|59.07|7
1738580830000|2025-02-03 11:07:10|59.66|59.06|59.67|59.07|59.7|59.1|59.66|59.06|8
1738580850000|2025-02-03 11:07:30|59.66|59.06|59.66|59.06|59.66|59.06|59.66|59.06|1
1738580870000|2025-02-03 11:07:50|59.67|59.07|59.74|59.14|59.76|59.16|59.66|59.06|8
1738580890000|2025-02-03 11:08:10|59.75|59.15|59.76|59.16|59.76|59.16|59.75|59.15|2
1738580910000|2025-02-03 11:08:30|59.85|59.25|59.86|59.26|59.86|59.26|59.85|59.25|2
1738580920000|2025-02-03 11:08:40|59.91|59.31|59.92|59.32|59.96|59.36|59.91|59.31|10
1738580930000|2025-02-03 11:08:50|59.91|59.31|59.89|59.29|59.91|59.31|59.89|59.29|3
1738580940000|2025-02-03 11:09:00|59.88|59.28|59.95|59.35|59.95|59.35|59.86|59.26|6
1738580950000|2025-02-03 11:09:10|59.96|59.36|59.96|59.36|59.96|59.36|59.96|59.36|1
1738580960000|2025-02-03 11:09:20|59.95|59.35|59.94|59.34|59.96|59.36|59.94|59.34|3
1738580970000|2025-02-03 11:09:30|59.95|59.35|59.97|59.37|59.97|59.37|59.95|59.35|3
1738580980000|2025-02-03 11:09:40|59.96|59.36|59.95|59.35|59.96|59.36|59.93|59.33|4
1738580990000|2025-02-03 11:09:50|59.97|59.37|59.98|59.38|60|59.4|59.95|59.35|8
1738581000000|2025-02-03 11:10:00|59.97|59.37|60.05|59.45|60.07|59.47|59.97|59.37|8
1738581010000|2025-02-03 11:10:10|60.02|59.42|60.04|59.44|60.06|59.46|59.99|59.39|7
1738581020000|2025-02-03 11:10:20|60.05|59.45|60.07|59.47|60.07|59.47|60.04|59.44|6
1738581030000|2025-02-03 11:10:30|60.06|59.46|60.15|59.55|60.15|59.55|60.05|59.45|5
1738581040000|2025-02-03 11:10:40|60.14|59.54|60.08|59.48|60.15|59.55|60.08|59.48|7
1738581050000|2025-02-03 11:10:50|60.05|59.45|60.07|59.47|60.07|59.47|60.05|59.45|4
1738581060000|2025-02-03 11:11:00|60.04|59.44|59.99|59.39|60.06|59.46|59.98|59.38|8
1738581070000|2025-02-03 11:11:10|60.01|59.41|60.05|59.45|60.05|59.45|60.01|59.41|3
1738581080000|2025-02-03 11:11:20|60.06|59.46|59.99|59.39|60.06|59.46|59.99|59.39|9
1738581090000|2025-02-03 11:11:30|59.98|59.38|59.97|59.37|59.98|59.38|59.97|59.37|2
1738581110000|2025-02-03 11:11:50|60|59.4|59.98|59.38|60|59.4|59.98|59.38|3
1738581120000|2025-02-03 11:12:00|59.95|59.35|59.9|59.3|59.95|59.35|59.9|59.3|11
1738581130000|2025-02-03 11:12:10|59.89|59.29|59.9|59.3|59.9|59.3|59.89|59.29|2
1738581150000|2025-02-03 11:12:30|59.89|59.29|59.96|59.36|59.96|59.36|59.88|59.28|8
1738581160000|2025-02-03 11:12:40|59.97|59.37|59.96|59.36|59.97|59.37|59.96|59.36|2
1738581170000|2025-02-03 11:12:50|59.97|59.37|59.96|59.36|59.97|59.37|59.96|59.36|2
1738581180000|2025-02-03 11:13:00|59.94|59.34|59.9|59.3|59.97|59.37|59.9|59.3|11
1738581190000|2025-02-03 11:13:10|59.89|59.29|59.89|59.29|59.89|59.29|59.88|59.28|3
1738581200000|2025-02-03 11:13:20|59.88|59.28|59.84|59.24|59.88|59.28|59.84|59.24|7
1738581210000|2025-02-03 11:13:30|59.83|59.23|59.8|59.2|59.84|59.24|59.8|59.2|10
1738581220000|2025-02-03 11:13:40|59.79|59.19|59.77|59.17|59.79|59.19|59.77|59.17|5
1738581240000|2025-02-03 11:14:00|59.83|59.23|59.94|59.34|59.94|59.34|59.8|59.2|11
1738581250000|2025-02-03 11:14:10|59.95|59.35|59.98|59.38|59.98|59.38|59.95|59.35|2
1738581260000|2025-02-03 11:14:20|59.97|59.37|59.95|59.35|59.97|59.37|59.95|59.35|7
1738581270000|2025-02-03 11:14:30|59.96|59.36|59.97|59.37|59.98|59.38|59.96|59.36|4
1738581280000|2025-02-03 11:14:40|59.96|59.36|59.93|59.33|59.96|59.36|59.92|59.32|12
1738581290000|2025-02-03 11:14:50|59.92|59.32|59.92|59.32|59.92|59.32|59.92|59.32|1
1738581300000|2025-02-03 11:15:00|59.86|59.26|59.86|59.26|59.86|59.26|59.86|59.26|1
1738581310000|2025-02-03 11:15:10|59.85|59.25|59.78|59.18|59.86|59.26|59.78|59.18|9
1738581320000|2025-02-03 11:15:20|59.77|59.17|59.76|59.16|59.78|59.18|59.76|59.16|4
1738581330000|2025-02-03 11:15:30|59.73|59.13|59.68|59.08|59.73|59.13|59.68|59.08|7
1738581340000|2025-02-03 11:15:40|59.72|59.12|59.75|59.15|59.75|59.15|59.72|59.12|5
1738581350000|2025-02-03 11:15:50|59.79|59.19|59.77|59.17|59.79|59.19|59.77|59.17|3
1738581360000|2025-02-03 11:16:00|59.76|59.16|59.79|59.19|59.83|59.23|59.76|59.16|6
1738581370000|2025-02-03 11:16:10|59.78|59.18|59.76|59.16|59.78|59.18|59.73|59.13|9
1738581380000|2025-02-03 11:16:20|59.77|59.17|59.72|59.12|59.78|59.18|59.72|59.12|16
1738581390000|2025-02-03 11:16:30|59.73|59.13|59.62|59.02|59.73|59.13|59.62|59.02|10
1738581400000|2025-02-03 11:16:40|59.61|59.01|59.58|58.98|59.62|59.02|59.58|58.98|8
1738581410000|2025-02-03 11:16:50|59.57|58.97|59.61|59.01|59.65|59.05|59.57|58.97|10
1738581420000|2025-02-03 11:17:00|59.62|59.02|59.58|58.98|59.62|59.02|59.58|58.98|5
1738581430000|2025-02-03 11:17:10|59.57|58.97|59.56|58.96|59.58|58.98|59.56|58.96|6
1738581440000|2025-02-03 11:17:20|59.57|58.97|59.58|58.98|59.58|58.98|59.57|58.97|2
1738581450000|2025-02-03 11:17:30|59.57|58.97|59.56|58.96|59.57|58.97|59.56|58.96|2
1738581460000|2025-02-03 11:17:40|59.57|58.97|59.56|58.96|59.57|58.97|59.56|58.96|2
1738581480000|2025-02-03 11:18:00|59.57|58.97|59.65|59.05|59.65|59.05|59.56|58.96|10
1738581500000|2025-02-03 11:18:20|59.61|59.01|59.58|58.98|59.62|59.02|59.58|58.98|8
1738581510000|2025-02-03 11:18:30|59.57|58.97|59.56|58.96|59.57|58.97|59.56|58.96|2
1738581520000|2025-02-03 11:18:40|59.55|58.95|59.59|58.99|59.6|59|59.55|58.95|4
1738581530000|2025-02-03 11:18:50|59.62|59.02|59.67|59.07|59.67|59.07|59.62|59.02|10
1738581540000|2025-02-03 11:19:00|59.66|59.06|59.49|58.89|59.66|59.06|59.49|58.89|19
1738581550000|2025-02-03 11:19:10|59.5|58.9|59.45|58.85|59.5|58.9|59.45|58.85|6
1738581560000|2025-02-03 11:19:20|59.42|58.82|59.37|58.77|59.44|58.84|59.37|58.77|9
1738581570000|2025-02-03 11:19:30|59.36|58.76|59.47|58.87|59.47|58.87|59.36|58.76|7
1738581580000|2025-02-03 11:19:40|59.45|58.85|59.45|58.85|59.48|58.88|59.45|58.85|7
1738581590000|2025-02-03 11:19:50|59.46|58.86|59.45|58.85|59.51|58.91|59.45|58.85|10
1738581600000|2025-02-03 11:20:00|59.46|58.86|59.47|58.87|59.52|58.92|59.46|58.86|8
1738581610000|2025-02-03 11:20:10|59.46|58.86|59.41|58.81|59.47|58.87|59.41|58.81|8
1738581620000|2025-02-03 11:20:20|59.4|58.8|59.4|58.8|59.4|58.8|59.4|58.8|1
1738581630000|2025-02-03 11:20:30|59.41|58.81|59.38|58.78|59.41|58.81|59.38|58.78|4
1738581640000|2025-02-03 11:20:40|59.37|58.77|59.45|58.85|59.45|58.85|59.36|58.76|7
1738581650000|2025-02-03 11:20:50|59.46|58.86|59.46|58.86|59.46|58.86|59.46|58.86|1
1738581660000|2025-02-03 11:21:00|59.45|58.85|59.47|58.87|59.47|58.87|59.45|58.85|2
1738581670000|2025-02-03 11:21:10|59.48|58.88|59.53|58.93|59.54|58.94|59.48|58.88|9
1738581680000|2025-02-03 11:21:20|59.54|58.94|59.63|59.03|59.63|59.03|59.53|58.93|10
1738581690000|2025-02-03 11:21:30|59.62|59.02|59.59|58.99|59.62|59.02|59.59|58.99|3
1738581700000|2025-02-03 11:21:40|59.6|59|59.56|58.96|59.6|59|59.55|58.95|10
1738581710000|2025-02-03 11:21:50|59.55|58.95|59.61|59.01|59.61|59.01|59.55|58.95|4
1738581720000|2025-02-03 11:22:00|59.62|59.02|59.73|59.13|59.73|59.13|59.6|59|13
1738581730000|2025-02-03 11:22:10|59.74|59.14|59.77|59.17|59.78|59.18|59.74|59.14|5
1738581740000|2025-02-03 11:22:20|59.76|59.16|59.73|59.13|59.77|59.17|59.71|59.11|7
1738581750000|2025-02-03 11:22:30|59.74|59.14|59.79|59.19|59.79|59.19|59.74|59.14|8
1738581760000|2025-02-03 11:22:40|59.77|59.17|59.74|59.14|59.77|59.17|59.74|59.14|4
1738581770000|2025-02-03 11:22:50|59.78|59.18|59.76|59.16|59.78|59.18|59.76|59.16|3
1738581780000|2025-02-03 11:23:00|59.75|59.15|59.79|59.19|59.79|59.19|59.75|59.15|6
1738581790000|2025-02-03 11:23:10|59.78|59.18|59.76|59.16|59.78|59.18|59.74|59.14|6
1738581800000|2025-02-03 11:23:20|59.79|59.19|59.74|59.14|59.79|59.19|59.74|59.14|7
1738581820000|2025-02-03 11:23:40|59.75|59.15|59.84|59.24|59.85|59.25|59.74|59.14|8
1738581830000|2025-02-03 11:23:50|59.83|59.23|59.85|59.25|59.85|59.25|59.8|59.2|9
1738581850000|2025-02-03 11:24:10|59.89|59.29|59.87|59.27|59.89|59.29|59.87|59.27|3
1738581860000|2025-02-03 11:24:20|59.86|59.26|59.84|59.24|59.86|59.26|59.84|59.24|3
1738581870000|2025-02-03 11:24:30|59.85|59.25|59.84|59.24|59.85|59.25|59.84|59.24|2
1738581900000|2025-02-03 11:25:00|59.85|59.25|59.84|59.24|59.85|59.25|59.84|59.24|2
1738581910000|2025-02-03 11:25:10|59.86|59.26|59.85|59.25|59.86|59.26|59.84|59.24|4
1738581920000|2025-02-03 11:25:20|59.84|59.24|59.87|59.27|59.87|59.27|59.84|59.24|2
1738581930000|2025-02-03 11:25:30|59.88|59.28|59.85|59.25|59.9|59.3|59.85|59.25|9
1738581940000|2025-02-03 11:25:40|59.84|59.24|59.84|59.24|59.84|59.24|59.84|59.24|1
1738581950000|2025-02-03 11:25:50|59.85|59.25|59.84|59.24|59.86|59.26|59.84|59.24|5
1738581960000|2025-02-03 11:26:00|59.85|59.25|59.85|59.25|59.86|59.26|59.85|59.25|3
1738581970000|2025-02-03 11:26:10|59.84|59.24|59.83|59.23|59.86|59.26|59.82|59.22|6
1738581980000|2025-02-03 11:26:20|59.82|59.22|59.78|59.18|59.82|59.22|59.78|59.18|7
1738581990000|2025-02-03 11:26:30|59.77|59.17|59.75|59.15|59.77|59.17|59.75|59.15|3
1738582000000|2025-02-03 11:26:40|59.74|59.14|59.71|59.11|59.74|59.14|59.71|59.11|3
1738582010000|2025-02-03 11:26:50|59.7|59.1|59.69|59.09|59.7|59.1|59.67|59.07|10
1738582020000|2025-02-03 11:27:00|59.68|59.08|59.68|59.08|59.69|59.09|59.66|59.06|5
1738582030000|2025-02-03 11:27:10|59.69|59.09|59.74|59.14|59.75|59.15|59.69|59.09|5
1738582060000|2025-02-03 11:27:40|59.75|59.15|59.78|59.18|59.78|59.18|59.75|59.15|9
1738582070000|2025-02-03 11:27:50|59.77|59.17|59.77|59.17|59.77|59.17|59.77|59.17|1
1738582080000|2025-02-03 11:28:00|59.78|59.18|59.77|59.17|59.78|59.18|59.77|59.17|2
1738582090000|2025-02-03 11:28:10|59.76|59.16|59.75|59.15|59.76|59.16|59.75|59.15|2
1738582100000|2025-02-03 11:28:20|59.76|59.16|59.73|59.13|59.76|59.16|59.72|59.12|11
1738582110000|2025-02-03 11:28:30|59.72|59.12|59.7|59.1|59.72|59.12|59.7|59.1|4
1738582120000|2025-02-03 11:28:40|59.69|59.09|59.65|59.05|59.69|59.09|59.65|59.05|7
1738582130000|2025-02-03 11:28:50|59.64|59.04|59.65|59.05|59.65|59.05|59.64|59.04|2
1738582140000|2025-02-03 11:29:00|59.64|59.04|59.65|59.05|59.65|59.05|59.64|59.04|2
1738582150000|2025-02-03 11:29:10|59.64|59.04|59.65|59.05|59.65|59.05|59.64|59.04|2
1738582160000|2025-02-03 11:29:20|59.64|59.04|59.64|59.04|59.64|59.04|59.64|59.04|1
1738582170000|2025-02-03 11:29:30|59.66|59.06|59.73|59.13|59.74|59.14|59.66|59.06|4
1738582180000|2025-02-03 11:29:40|59.76|59.16|59.74|59.14|59.76|59.16|59.74|59.14|3
1738582190000|2025-02-03 11:29:50|59.73|59.13|59.74|59.14|59.74|59.14|59.73|59.13|4
1738582200000|2025-02-03 11:30:00|59.73|59.13|59.7|59.1|59.74|59.14|59.7|59.1|9
1738582210000|2025-02-03 11:30:10|59.69|59.09|59.69|59.09|59.69|59.09|59.69|59.09|1
1738582220000|2025-02-03 11:30:20|59.68|59.08|59.64|59.04|59.68|59.08|59.64|59.04|5
1738582230000|2025-02-03 11:30:30|59.63|59.03|59.63|59.03|59.65|59.05|59.61|59.01|6
1738582240000|2025-02-03 11:30:40|59.62|59.02|59.64|59.04|59.65|59.05|59.62|59.02|7
1738582250000|2025-02-03 11:30:50|59.65|59.05|59.65|59.05|59.65|59.05|59.65|59.05|1
1738582260000|2025-02-03 11:31:00|59.64|59.04|59.64|59.04|59.64|59.04|59.63|59.03|3
1738582270000|2025-02-03 11:31:10|59.66|59.06|59.63|59.03|59.66|59.06|59.63|59.03|6
1738582280000|2025-02-03 11:31:20|59.62|59.02|59.65|59.05|59.65|59.05|59.62|59.02|3
1738582290000|2025-02-03 11:31:30|59.64|59.04|59.55|58.95|59.64|59.04|59.55|58.95|8
1738582300000|2025-02-03 11:31:40|59.54|58.94|59.55|58.95|59.58|58.98|59.54|58.94|7
1738582310000|2025-02-03 11:31:50|59.58|58.98|59.55|58.95|59.58|58.98|59.55|58.95|2
1738582320000|2025-02-03 11:32:00|59.54|58.94|59.53|58.93|59.54|58.94|59.51|58.91|6
1738582330000|2025-02-03 11:32:10|59.55|58.95|59.53|58.93|59.55|58.95|59.53|58.93|3
1738582340000|2025-02-03 11:32:20|59.54|58.94|59.55|58.95|59.56|58.96|59.53|58.93|4
1738582350000|2025-02-03 11:32:30|59.58|58.98|59.65|59.05|59.66|59.06|59.57|58.97|9
1738582370000|2025-02-03 11:32:50|59.64|59.04|59.64|59.04|59.64|59.04|59.64|59.04|1
1738582380000|2025-02-03 11:33:00|59.63|59.03|59.64|59.04|59.64|59.04|59.63|59.03|2
1738582390000|2025-02-03 11:33:10|59.63|59.03|59.58|58.98|59.64|59.04|59.58|58.98|6
1738582400000|2025-02-03 11:33:20|59.57|58.97|59.55|58.95|59.57|58.97|59.55|58.95|3
1738582410000|2025-02-03 11:33:30|59.54|58.94|59.51|58.91|59.54|58.94|59.51|58.91|2
1738582420000|2025-02-03 11:33:40|59.53|58.93|59.49|58.89|59.54|58.94|59.49|58.89|9
1738582430000|2025-02-03 11:33:50|59.48|58.88|59.45|58.85|59.48|58.88|59.45|58.85|4
1738582440000|2025-02-03 11:34:00|59.48|58.88|59.52|58.92|59.54|58.94|59.46|58.86|12
1738582450000|2025-02-03 11:34:10|59.54|58.94|59.54|58.94|59.58|58.98|59.54|58.94|9
1738582460000|2025-02-03 11:34:20|59.53|58.93|59.53|58.93|59.53|58.93|59.53|58.93|1
1738582480000|2025-02-03 11:34:40|59.54|58.94|59.56|58.96|59.63|59.03|59.54|58.94|9
1738582490000|2025-02-03 11:34:50|59.55|58.95|59.54|58.94|59.56|58.96|59.54|58.94|8
1738582510000|2025-02-03 11:35:10|59.53|58.93|59.48|58.88|59.53|58.93|59.44|58.84|12
1738582520000|2025-02-03 11:35:20|59.47|58.87|59.44|58.84|59.47|58.87|59.44|58.84|4
1738582530000|2025-02-03 11:35:30|59.49|58.89|59.54|58.94|59.55|58.95|59.49|58.89|7
1738582540000|2025-02-03 11:35:40|59.53|58.93|59.48|58.88|59.53|58.93|59.48|58.88|5
1738582550000|2025-02-03 11:35:50|59.47|58.87|59.42|58.82|59.47|58.87|59.42|58.82|8
1738582560000|2025-02-03 11:36:00|59.39|58.79|59.34|58.74|59.39|58.79|59.33|58.73|9
1738582570000|2025-02-03 11:36:10|59.38|58.78|59.34|58.74|59.38|58.78|59.34|58.74|6
1738582580000|2025-02-03 11:36:20|59.33|58.73|59.26|58.66|59.34|58.74|59.26|58.66|5
1738582590000|2025-02-03 11:36:30|59.25|58.65|59.24|58.64|59.25|58.65|59.23|58.63|4
1738582600000|2025-02-03 11:36:40|59.25|58.65|59.23|58.63|59.27|58.67|59.23|58.63|5
1738582610000|2025-02-03 11:36:50|59.24|58.64|59.23|58.63|59.24|58.64|59.23|58.63|2
1738582620000|2025-02-03 11:37:00|59.26|58.66|59.23|58.63|59.26|58.66|59.23|58.63|7
1738582630000|2025-02-03 11:37:10|59.2|58.6|59.25|58.65|59.25|58.65|59.19|58.59|3
1738582640000|2025-02-03 11:37:20|59.26|58.66|59.26|58.66|59.27|58.67|59.25|58.65|5
1738582650000|2025-02-03 11:37:30|59.32|58.72|59.33|58.73|59.34|58.74|59.32|58.72|5
1738582660000|2025-02-03 11:37:40|59.32|58.72|59.3|58.7|59.32|58.72|59.29|58.69|4
1738582670000|2025-02-03 11:37:50|59.29|58.69|59.25|58.65|59.29|58.69|59.24|58.64|6
1738582680000|2025-02-03 11:38:00|59.24|58.64|59.24|58.64|59.24|58.64|59.24|58.64|1
1738582690000|2025-02-03 11:38:10|59.22|58.62|59.24|58.64|59.24|58.64|59.2|58.6|4
1738582700000|2025-02-03 11:38:20|59.23|58.63|59.25|58.65|59.25|58.65|59.22|58.62|4
1738582710000|2025-02-03 11:38:30|59.24|58.64|59.2|58.6|59.25|58.65|59.2|58.6|6
1738582720000|2025-02-03 11:38:40|59.19|58.59|59.2|58.6|59.2|58.6|59.19|58.59|2
1738582730000|2025-02-03 11:38:50|59.19|58.59|59.19|58.59|59.19|58.59|59.19|58.59|1
1738582740000|2025-02-03 11:39:00|59.18|58.58|59.16|58.56|59.19|58.59|59.16|58.56|5
1738582750000|2025-02-03 11:39:10|59.15|58.55|59.21|58.61|59.21|58.61|59.13|58.53|7
1738582760000|2025-02-03 11:39:20|59.22|58.62|59.22|58.62|59.22|58.62|59.22|58.62|1
1738582770000|2025-02-03 11:39:30|59.23|58.63|59.23|58.63|59.23|58.63|59.23|58.63|1
1738582780000|2025-02-03 11:39:40|59.22|58.62|59.23|58.63|59.23|58.63|59.22|58.62|2
1738582810000|2025-02-03 11:40:10|59.26|58.66|59.24|58.64|59.26|58.66|59.23|58.63|7
1738582820000|2025-02-03 11:40:20|59.23|58.63|59.23|58.63|59.23|58.63|59.23|58.63|1
1738582830000|2025-02-03 11:40:30|59.24|58.64|59.24|58.64|59.24|58.64|59.24|58.64|1
1738582840000|2025-02-03 11:40:40|59.26|58.66|59.33|58.73|59.34|58.74|59.26|58.66|3
1738582850000|2025-02-03 11:40:50|59.3|58.7|59.26|58.66|59.3|58.7|59.26|58.66|7
1738582860000|2025-02-03 11:41:00|59.25|58.65|59.22|58.62|59.26|58.66|59.22|58.62|14
1738582870000|2025-02-03 11:41:10|59.24|58.64|59.17|58.57|59.25|58.65|59.17|58.57|12
1738582880000|2025-02-03 11:41:20|59.18|58.58|59.15|58.55|59.18|58.58|59.15|58.55|4
1738582890000|2025-02-03 11:41:30|59.14|58.54|59.15|58.55|59.15|58.55|59.13|58.53|4
1738582910000|2025-02-03 11:41:50|59.06|58.46|59.11|58.51|59.11|58.51|59.04|58.44|6
1738582920000|2025-02-03 11:42:00|59.14|58.54|59.12|58.52|59.14|58.54|59.12|58.52|3
1738582930000|2025-02-03 11:42:10|59.13|58.53|59.12|58.52|59.13|58.53|59.11|58.51|3
1738582940000|2025-02-03 11:42:20|59.13|58.53|59.13|58.53|59.13|58.53|59.13|58.53|1
1738582950000|2025-02-03 11:42:30|59.14|58.54|59.13|58.53|59.14|58.54|59.13|58.53|2
1738582960000|2025-02-03 11:42:40|59.14|58.54|59.14|58.54|59.14|58.54|59.13|58.53|3
1738582970000|2025-02-03 11:42:50|59.13|58.53|59.12|58.52|59.13|58.53|59.12|58.52|2
1738582980000|2025-02-03 11:43:00|59.13|58.53|59.13|58.53|59.14|58.54|59.13|58.53|3
1738582990000|2025-02-03 11:43:10|59.15|58.55|59.15|58.55|59.15|58.55|59.15|58.55|1
1738583000000|2025-02-03 11:43:20|59.14|58.54|59.13|58.53|59.14|58.54|59.13|58.53|2
1738583010000|2025-02-03 11:43:30|59.14|58.54|59.23|58.63|59.23|58.63|59.14|58.54|3
1738583020000|2025-02-03 11:43:40|59.24|58.64|59.23|58.63|59.24|58.64|59.23|58.63|2
1738583030000|2025-02-03 11:43:50|59.19|58.59|59.22|58.62|59.23|58.63|59.19|58.59|10
1738583040000|2025-02-03 11:44:00|59.23|58.63|59.23|58.63|59.23|58.63|59.22|58.62|3
1738583050000|2025-02-03 11:44:10|59.22|58.62|59.23|58.63|59.23|58.63|59.22|58.62|2
1738583060000|2025-02-03 11:44:20|59.22|58.62|59.23|58.63|59.23|58.63|59.22|58.62|2
1738583070000|2025-02-03 11:44:30|59.22|58.62|59.23|58.63|59.24|58.64|59.21|58.61|5
1738583080000|2025-02-03 11:44:40|59.22|58.62|59.23|58.63|59.24|58.64|59.22|58.62|6
1738583100000|2025-02-03 11:45:00|59.39|58.79|59.41|58.81|59.41|58.81|59.38|58.78|5
1738583110000|2025-02-03 11:45:10|59.44|58.84|59.42|58.82|59.44|58.84|59.41|58.81|5
1738583120000|2025-02-03 11:45:20|59.46|58.86|59.45|58.85|59.46|58.86|59.41|58.81|8
1738583130000|2025-02-03 11:45:30|59.46|58.86|59.41|58.81|59.46|58.86|59.41|58.81|5
1738583140000|2025-02-03 11:45:40|59.42|58.82|59.46|58.86|59.46|58.86|59.42|58.82|5
1738583150000|2025-02-03 11:45:50|59.45|58.85|59.46|58.86|59.46|58.86|59.43|58.83|4
1738583160000|2025-02-03 11:46:00|59.45|58.85|59.44|58.84|59.45|58.85|59.43|58.83|5
1738583170000|2025-02-03 11:46:10|59.43|58.83|59.46|58.86|59.46|58.86|59.42|58.82|8
1738583180000|2025-02-03 11:46:20|59.45|58.85|59.44|58.84|59.45|58.85|59.39|58.79|8
1738583190000|2025-02-03 11:46:30|59.41|58.81|59.4|58.8|59.41|58.81|59.4|58.8|2
1738583200000|2025-02-03 11:46:40|59.39|58.79|59.35|58.75|59.39|58.79|59.35|58.75|8
1738583210000|2025-02-03 11:46:50|59.36|58.76|59.37|58.77|59.37|58.77|59.33|58.73|8
1738583220000|2025-02-03 11:47:00|59.36|58.76|59.41|58.81|59.41|58.81|59.35|58.75|8
1738583230000|2025-02-03 11:47:10|59.42|58.82|59.44|58.84|59.44|58.84|59.41|58.81|5
1738583240000|2025-02-03 11:47:20|59.43|58.83|59.44|58.84|59.44|58.84|59.43|58.83|6
1738583250000|2025-02-03 11:47:30|59.43|58.83|59.43|58.83|59.44|58.84|59.41|58.81|4
1738583260000|2025-02-03 11:47:40|59.42|58.82|59.41|58.81|59.44|58.84|59.4|58.8|7
1738583270000|2025-02-03 11:47:50|59.4|58.8|59.44|58.84|59.45|58.85|59.37|58.77|9
1738583280000|2025-02-03 11:48:00|59.45|58.85|59.44|58.84|59.45|58.85|59.44|58.84|2
1738583290000|2025-02-03 11:48:10|59.43|58.83|59.44|58.84|59.44|58.84|59.41|58.81|4
1738583300000|2025-02-03 11:48:20|59.41|58.81|59.4|58.8|59.41|58.81|59.4|58.8|2
1738583310000|2025-02-03 11:48:30|59.43|58.83|59.39|58.79|59.43|58.83|59.38|58.78|7
1738583320000|2025-02-03 11:48:40|59.38|58.78|59.37|58.77|59.39|58.79|59.37|58.77|6
1738583330000|2025-02-03 11:48:50|59.36|58.76|59.37|58.77|59.37|58.77|59.33|58.73|12
1738583340000|2025-02-03 11:49:00|59.36|58.76|59.37|58.77|59.37|58.77|59.34|58.74|6
1738583350000|2025-02-03 11:49:10|59.36|58.76|59.37|58.77|59.38|58.78|59.35|58.75|5
1738583370000|2025-02-03 11:49:30|59.38|58.78|59.34|58.74|59.38|58.78|59.34|58.74|6
1738583390000|2025-02-03 11:49:50|59.33|58.73|59.43|58.83|59.43|58.83|59.33|58.73|7
1738583410000|2025-02-03 11:50:10|59.4|58.8|59.38|58.78|59.41|58.81|59.38|58.78|4
1738583430000|2025-02-03 11:50:30|59.27|58.67|59.28|58.68|59.29|58.69|59.27|58.67|4
1738583440000|2025-02-03 11:50:40|59.27|58.67|59.22|58.62|59.27|58.67|59.21|58.61|8
1738583450000|2025-02-03 11:50:50|59.21|58.61|59.22|58.62|59.23|58.63|59.21|58.61|4
1738583460000|2025-02-03 11:51:00|59.23|58.63|59.27|58.67|59.27|58.67|59.23|58.63|2
1738583470000|2025-02-03 11:51:10|59.3|58.7|59.29|58.69|59.33|58.73|59.29|58.69|6
1738583480000|2025-02-03 11:51:20|59.28|58.68|59.2|58.6|59.28|58.68|59.2|58.6|7
1738583490000|2025-02-03 11:51:30|59.21|58.61|59.15|58.55|59.21|58.61|59.15|58.55|7
1738583500000|2025-02-03 11:51:40|59.14|58.54|59.23|58.63|59.23|58.63|59.14|58.54|5
1738583510000|2025-02-03 11:51:50|59.2|58.6|59.2|58.6|59.2|58.6|59.19|58.59|3
1738583520000|2025-02-03 11:52:00|59.19|58.59|59.18|58.58|59.19|58.59|59.17|58.57|4
1738583540000|2025-02-03 11:52:20|59.17|58.57|59.17|58.57|59.18|58.58|59.17|58.57|3
1738583570000|2025-02-03 11:52:50|59.18|58.58|59.18|58.58|59.18|58.58|59.18|58.58|1
1738583580000|2025-02-03 11:53:00|59.22|58.62|59.24|58.64|59.24|58.64|59.2|58.6|9
1738583590000|2025-02-03 11:53:10|59.26|58.66|59.34|58.74|59.35|58.75|59.26|58.66|7
1738583600000|2025-02-03 11:53:20|59.33|58.73|59.34|58.74|59.34|58.74|59.3|58.7|12
1738583610000|2025-02-03 11:53:30|59.32|58.72|59.29|58.69|59.32|58.72|59.28|58.68|9
1738583620000|2025-02-03 11:53:40|59.28|58.68|59.23|58.63|59.28|58.68|59.23|58.63|6
1738583640000|2025-02-03 11:54:00|59.24|58.64|59.32|58.72|59.32|58.72|59.24|58.64|6
1738583660000|2025-02-03 11:54:20|59.33|58.73|59.32|58.72|59.37|58.77|59.32|58.72|7
1738583670000|2025-02-03 11:54:30|59.33|58.73|59.33|58.73|59.33|58.73|59.33|58.73|1
1738583680000|2025-02-03 11:54:40|59.32|58.72|59.34|58.74|59.34|58.74|59.29|58.69|6
1738583690000|2025-02-03 11:54:50|59.33|58.73|59.33|58.73|59.34|58.74|59.33|58.73|3
1738583700000|2025-02-03 11:55:00|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1738583710000|2025-02-03 11:55:10|59.35|58.75|59.33|58.73|59.35|58.75|59.31|58.71|8
1738583720000|2025-02-03 11:55:20|59.31|58.71|59.31|58.71|59.31|58.71|59.31|58.71|1
1738583730000|2025-02-03 11:55:30|59.25|58.65|59.23|58.63|59.25|58.65|59.23|58.63|5
1738583740000|2025-02-03 11:55:40|59.24|58.64|59.25|58.65|59.26|58.66|59.23|58.63|11
1738583750000|2025-02-03 11:55:50|59.24|58.64|59.24|58.64|59.24|58.64|59.24|58.64|1
1738583760000|2025-02-03 11:56:00|59.23|58.63|59.23|58.63|59.23|58.63|59.22|58.62|5
1738583770000|2025-02-03 11:56:10|59.22|58.62|59.15|58.55|59.22|58.62|59.15|58.55|6
1738583780000|2025-02-03 11:56:20|59.22|58.62|59.23|58.63|59.25|58.65|59.22|58.62|4
1738583790000|2025-02-03 11:56:30|59.25|58.65|59.24|58.64|59.25|58.65|59.24|58.64|2
1738583800000|2025-02-03 11:56:40|59.26|58.66|59.24|58.64|59.27|58.67|59.24|58.64|5
1738583810000|2025-02-03 11:56:50|59.23|58.63|59.23|58.63|59.23|58.63|59.22|58.62|3
1738583820000|2025-02-03 11:57:00|59.24|58.64|59.34|58.74|59.34|58.74|59.24|58.64|11
1738583830000|2025-02-03 11:57:10|59.33|58.73|59.34|58.74|59.34|58.74|59.33|58.73|2
1738583840000|2025-02-03 11:57:20|59.35|58.75|59.34|58.74|59.35|58.75|59.32|58.72|6
1738583850000|2025-02-03 11:57:30|59.33|58.73|59.33|58.73|59.34|58.74|59.33|58.73|3
1738583860000|2025-02-03 11:57:40|59.32|58.72|59.32|58.72|59.32|58.72|59.32|58.72|1
1738583870000|2025-02-03 11:57:50|59.33|58.73|59.32|58.72|59.33|58.73|59.32|58.72|2
1738583880000|2025-02-03 11:58:00|59.3|58.7|59.29|58.69|59.3|58.7|59.28|58.68|6
1738583890000|2025-02-03 11:58:10|59.28|58.68|59.28|58.68|59.28|58.68|59.27|58.67|3
1738583910000|2025-02-03 11:58:30|59.29|58.69|59.28|58.68|59.29|58.69|59.28|58.68|2
1738583930000|2025-02-03 11:58:50|59.27|58.67|59.29|58.69|59.29|58.69|59.27|58.67|3
1738583940000|2025-02-03 11:59:00|59.28|58.68|59.26|58.66|59.28|58.68|59.26|58.66|3
1738583950000|2025-02-03 11:59:10|59.25|58.65|59.25|58.65|59.27|58.67|59.24|58.64|5
1738583960000|2025-02-03 11:59:20|59.33|58.73|59.34|58.74|59.34|58.74|59.33|58.73|2
1738583970000|2025-02-03 11:59:30|59.33|58.73|59.34|58.74|59.35|58.75|59.32|58.72|4
1738583980000|2025-02-03 11:59:40|59.33|58.73|59.33|58.73|59.33|58.73|59.33|58.73|1
1738584000000|2025-02-03 12:00:00|59.32|58.72|59.44|58.84|59.45|58.85|59.32|58.72|8
1738584010000|2025-02-03 12:00:10|59.45|58.85|59.53|58.93|59.54|58.94|59.44|58.84|8
1738584020000|2025-02-03 12:00:20|59.49|58.89|59.53|58.93|59.53|58.93|59.48|58.88|3
1738584030000|2025-02-03 12:00:30|59.52|58.92|59.49|58.89|59.53|58.93|59.49|58.89|6
1738584040000|2025-02-03 12:00:40|59.48|58.88|59.46|58.86|59.48|58.88|59.46|58.86|3
1738584050000|2025-02-03 12:00:50|59.44|58.84|59.46|58.86|59.46|58.86|59.38|58.78|11
1738584060000|2025-02-03 12:01:00|59.45|58.85|59.45|58.85|59.45|58.85|59.45|58.85|1
1738584070000|2025-02-03 12:01:10|59.44|58.84|59.27|58.67|59.44|58.84|59.02|58.42|11
1738584080000|2025-02-03 12:01:20|59.23|58.63|59.16|58.56|59.25|58.65|59.08|58.48|15
1738584090000|2025-02-03 12:01:30|59.14|58.54|59.31|58.71|59.35|58.75|59.14|58.54|24
1738584100000|2025-02-03 12:01:40|59.32|58.72|59.37|58.77|59.39|58.79|59.31|58.71|14
1738584110000|2025-02-03 12:01:50|59.38|58.78|59.39|58.79|59.4|58.8|59.35|58.75|11
1738584120000|2025-02-03 12:02:00|59.4|58.8|59.27|58.67|59.41|58.81|59.27|58.67|20
1738584130000|2025-02-03 12:02:10|59.32|58.72|59.3|58.7|59.36|58.76|59.28|58.68|11
1738584140000|2025-02-03 12:02:20|59.29|58.69|59.27|58.67|59.29|58.69|59.24|58.64|8
1738584150000|2025-02-03 12:02:30|59.26|58.66|59.28|58.68|59.29|58.69|59.19|58.59|15
1738584160000|2025-02-03 12:02:40|59.27|58.67|59.33|58.73|59.37|58.77|59.27|58.67|7
1738584170000|2025-02-03 12:02:50|59.31|58.71|59.27|58.67|59.31|58.71|59.27|58.67|5
1738584180000|2025-02-03 12:03:00|59.28|58.68|59.35|58.75|59.37|58.77|59.27|58.67|9
1738584190000|2025-02-03 12:03:10|59.38|58.78|59.34|58.74|59.38|58.78|59.32|58.72|9
1738584200000|2025-02-03 12:03:20|59.33|58.73|59.42|58.82|59.42|58.82|59.32|58.72|8
1738584210000|2025-02-03 12:03:30|59.41|58.81|59.39|58.79|59.41|58.81|59.36|58.76|8
1738584220000|2025-02-03 12:03:40|59.42|58.82|59.43|58.83|59.44|58.84|59.42|58.82|4
1738584230000|2025-02-03 12:03:50|59.44|58.84|59.46|58.86|59.47|58.87|59.44|58.84|8
1738584240000|2025-02-03 12:04:00|59.47|58.87|59.38|58.78|59.47|58.87|59.35|58.75|14
1738584250000|2025-02-03 12:04:10|59.37|58.77|59.37|58.77|59.38|58.78|59.36|58.76|5
1738584260000|2025-02-03 12:04:20|59.36|58.76|59.37|58.77|59.37|58.77|59.35|58.75|3
1738584270000|2025-02-03 12:04:30|59.36|58.76|59.36|58.76|59.36|58.76|59.31|58.71|9
1738584280000|2025-02-03 12:04:40|59.34|58.74|59.36|58.76|59.36|58.76|59.31|58.71|9
1738584290000|2025-02-03 12:04:50|59.35|58.75|59.36|58.76|59.36|58.76|59.35|58.75|4
1738584300000|2025-02-03 12:05:00|59.35|58.75|59.37|58.77|59.38|58.78|59.35|58.75|5
1738584310000|2025-02-03 12:05:10|59.36|58.76|59.32|58.72|59.36|58.76|59.32|58.72|5
1738584320000|2025-02-03 12:05:20|59.31|58.71|59.34|58.74|59.35|58.75|59.28|58.68|8
1738584330000|2025-02-03 12:05:30|59.35|58.75|59.43|58.83|59.43|58.83|59.34|58.74|7
1738584340000|2025-02-03 12:05:40|59.42|58.82|59.46|58.86|59.46|58.86|59.42|58.82|5
1738584350000|2025-02-03 12:05:50|59.47|58.87|59.53|58.93|59.54|58.94|59.47|58.87|7
1738584360000|2025-02-03 12:06:00|59.54|58.94|59.66|59.06|59.66|59.06|59.54|58.94|11
1738584370000|2025-02-03 12:06:10|59.65|59.05|59.62|59.02|59.65|59.05|59.59|58.99|8
1738584380000|2025-02-03 12:06:20|59.65|59.05|59.63|59.03|59.65|59.05|59.63|59.03|3
1738584390000|2025-02-03 12:06:30|59.62|59.02|59.58|58.98|59.62|59.02|59.54|58.94|11
1738584400000|2025-02-03 12:06:40|59.59|58.99|59.65|59.05|59.65|59.05|59.59|58.99|5
1738584410000|2025-02-03 12:06:50|59.64|59.04|59.73|59.13|59.73|59.13|59.64|59.04|8
1738584420000|2025-02-03 12:07:00|59.72|59.12|59.73|59.13|59.75|59.15|59.69|59.09|12
1738584430000|2025-02-03 12:07:10|59.72|59.12|59.73|59.13|59.73|59.13|59.72|59.12|4
1738584440000|2025-02-03 12:07:20|59.72|59.12|59.66|59.06|59.72|59.12|59.66|59.06|5
1738584450000|2025-02-03 12:07:30|59.64|59.04|59.63|59.03|59.65|59.05|59.63|59.03|4
1738584460000|2025-02-03 12:07:40|59.57|58.97|59.61|59.01|59.65|59.05|59.57|58.97|15
1738584470000|2025-02-03 12:07:50|59.63|59.03|59.72|59.12|59.72|59.12|59.63|59.03|7
1738584480000|2025-02-03 12:08:00|59.75|59.15|59.85|59.25|59.87|59.27|59.73|59.13|12
1738584490000|2025-02-03 12:08:10|59.83|59.23|59.83|59.23|59.84|59.24|59.82|59.22|5
1738584510000|2025-02-03 12:08:30|59.84|59.24|59.83|59.23|59.84|59.24|59.83|59.23|2
1738584520000|2025-02-03 12:08:40|59.84|59.24|59.83|59.23|59.84|59.24|59.83|59.23|4
1738584530000|2025-02-03 12:08:50|59.84|59.24|59.84|59.24|59.84|59.24|59.84|59.24|1
1738584540000|2025-02-03 12:09:00|59.85|59.25|59.85|59.25|59.85|59.25|59.85|59.25|1
1738584550000|2025-02-03 12:09:10|59.81|59.21|59.81|59.21|59.84|59.24|59.78|59.18|5
1738584560000|2025-02-03 12:09:20|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1738584570000|2025-02-03 12:09:30|59.79|59.19|59.77|59.17|59.79|59.19|59.76|59.16|6
1738584580000|2025-02-03 12:09:40|59.76|59.16|59.8|59.2|59.8|59.2|59.76|59.16|5
1738584590000|2025-02-03 12:09:50|59.79|59.19|59.74|59.14|59.79|59.19|59.74|59.14|6
1738584600000|2025-02-03 12:10:00|59.73|59.13|59.73|59.13|59.73|59.13|59.67|59.07|9
1738584610000|2025-02-03 12:10:10|59.72|59.12|59.72|59.12|59.73|59.13|59.72|59.12|5
1738584620000|2025-02-03 12:10:20|59.73|59.13|59.76|59.16|59.8|59.2|59.73|59.13|8
1738584630000|2025-02-03 12:10:30|59.75|59.15|59.74|59.14|59.75|59.15|59.74|59.14|2
1738584640000|2025-02-03 12:10:40|59.73|59.13|59.73|59.13|59.74|59.14|59.72|59.12|5
1738584650000|2025-02-03 12:10:50|59.74|59.14|59.73|59.13|59.74|59.14|59.73|59.13|4
1738584660000|2025-02-03 12:11:00|59.72|59.12|59.69|59.09|59.72|59.12|59.64|59.04|8
1738584670000|2025-02-03 12:11:10|59.68|59.08|59.54|58.94|59.68|59.08|59.54|58.94|10
1738584680000|2025-02-03 12:11:20|59.55|58.95|59.52|58.92|59.57|58.97|59.52|58.92|11
1738584710000|2025-02-03 12:11:50|59.53|58.93|59.53|58.93|59.53|58.93|59.53|58.93|1
1738584720000|2025-02-03 12:12:00|59.52|58.92|59.43|58.83|59.52|58.92|59.43|58.83|5
1738584730000|2025-02-03 12:12:10|59.42|58.82|59.43|58.83|59.43|58.83|59.42|58.82|6
1738584740000|2025-02-03 12:12:20|59.44|58.84|59.43|58.83|59.44|58.84|59.43|58.83|2
1738584750000|2025-02-03 12:12:30|59.46|58.86|59.54|58.94|59.6|59|59.46|58.86|13
1738584760000|2025-02-03 12:12:40|59.55|58.95|59.53|58.93|59.55|58.95|59.52|58.92|5
1738584770000|2025-02-03 12:12:50|59.52|58.92|59.53|58.93|59.54|58.94|59.46|58.86|12
1738584780000|2025-02-03 12:13:00|59.52|58.92|59.44|58.84|59.52|58.92|59.44|58.84|5
1738584790000|2025-02-03 12:13:10|59.43|58.83|59.52|58.92|59.53|58.93|59.43|58.83|11
1738584800000|2025-02-03 12:13:20|59.53|58.93|59.53|58.93|59.53|58.93|59.53|58.93|1
1738584820000|2025-02-03 12:13:40|59.63|59.03|59.64|59.04|59.7|59.1|59.63|59.03|10
1738584830000|2025-02-03 12:13:50|59.66|59.06|59.58|58.98|59.66|59.06|59.58|58.98|6
1738584840000|2025-02-03 12:14:00|59.57|58.97|59.58|58.98|59.63|59.03|59.54|58.94|11
1738584850000|2025-02-03 12:14:10|59.59|58.99|59.59|58.99|59.66|59.06|59.59|58.99|14
1738584860000|2025-02-03 12:14:20|59.62|59.02|59.56|58.96|59.62|59.02|59.56|58.96|16
1738584870000|2025-02-03 12:14:30|59.55|58.95|59.6|59|59.6|59|59.55|58.95|9
1738584880000|2025-02-03 12:14:40|59.62|59.02|59.58|58.98|59.64|59.04|59.58|58.98|5
1738584890000|2025-02-03 12:14:50|59.55|58.95|59.56|58.96|59.59|58.99|59.54|58.94|12
1738584900000|2025-02-03 12:15:00|59.55|58.95|59.53|58.93|59.55|58.95|59.53|58.93|3
1738584910000|2025-02-03 12:15:10|59.49|58.89|59.48|58.88|59.49|58.89|59.44|58.84|9
1738584920000|2025-02-03 12:15:20|59.52|58.92|59.52|58.92|59.52|58.92|59.5|58.9|11
1738584930000|2025-02-03 12:15:30|59.54|58.94|59.61|59.01|59.62|59.02|59.54|58.94|13
1738584940000|2025-02-03 12:15:40|59.6|59|59.62|59.02|59.62|59.02|59.59|58.99|10
1738584950000|2025-02-03 12:15:50|59.61|59.01|59.71|59.11|59.71|59.11|59.61|59.01|10
1738584960000|2025-02-03 12:16:00|59.76|59.16|59.7|59.1|59.76|59.16|59.7|59.1|5
1738584970000|2025-02-03 12:16:10|59.71|59.11|59.8|59.2|59.8|59.2|59.71|59.11|7
1738584980000|2025-02-03 12:16:20|59.81|59.21|59.81|59.21|59.81|59.21|59.74|59.14|9
1738584990000|2025-02-03 12:16:30|59.82|59.22|59.83|59.23|59.85|59.25|59.82|59.22|6
1738585000000|2025-02-03 12:16:40|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1738585020000|2025-02-03 12:17:00|59.88|59.28|59.85|59.25|59.9|59.3|59.85|59.25|11
1738585030000|2025-02-03 12:17:10|59.84|59.24|59.83|59.23|59.85|59.25|59.83|59.23|4
1738585040000|2025-02-03 12:17:20|59.82|59.22|59.84|59.24|59.84|59.24|59.76|59.16|9
1738585050000|2025-02-03 12:17:30|59.82|59.22|59.83|59.23|59.83|59.23|59.74|59.14|9
1738585060000|2025-02-03 12:17:40|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1738585070000|2025-02-03 12:17:50|59.79|59.19|59.85|59.25|59.85|59.25|59.79|59.19|10
1738585080000|2025-02-03 12:18:00|59.84|59.24|59.83|59.23|59.9|59.3|59.82|59.22|17
1738585090000|2025-02-03 12:18:10|59.85|59.25|59.91|59.31|59.92|59.32|59.85|59.25|6
1738585100000|2025-02-03 12:18:20|59.92|59.32|59.92|59.32|59.92|59.32|59.91|59.31|3
1738585110000|2025-02-03 12:18:30|59.91|59.31|59.92|59.32|59.94|59.34|59.91|59.31|5
1738585130000|2025-02-03 12:18:50|59.94|59.34|60.01|59.41|60.01|59.41|59.94|59.34|5
1738585140000|2025-02-03 12:19:00|60|59.4|60|59.4|60.01|59.41|59.98|59.38|11
1738585150000|2025-02-03 12:19:10|59.99|59.39|60|59.4|60|59.4|59.99|59.39|2
1738585160000|2025-02-03 12:19:20|60.01|59.41|60.03|59.43|60.03|59.43|60.01|59.41|5
1738585170000|2025-02-03 12:19:30|60.02|59.42|60.02|59.42|60.03|59.43|60.02|59.42|3
1738585180000|2025-02-03 12:19:40|60.03|59.43|60.03|59.43|60.03|59.43|60.02|59.42|3
1738585190000|2025-02-03 12:19:50|60.04|59.44|60.03|59.43|60.04|59.44|60.03|59.43|4
1738585200000|2025-02-03 12:20:00|60.06|59.46|60.03|59.43|60.06|59.46|60.03|59.43|3
1738585210000|2025-02-03 12:20:10|60.04|59.44|60.04|59.44|60.06|59.46|60.04|59.44|5
1738585220000|2025-02-03 12:20:20|60.03|59.43|60.11|59.51|60.11|59.51|60.03|59.43|7
1738585230000|2025-02-03 12:20:30|60.14|59.54|60.13|59.53|60.14|59.54|60.1|59.5|10
1738585260000|2025-02-03 12:21:00|60.18|59.58|60.3|59.7|60.32|59.72|60.18|59.58|12
1738585270000|2025-02-03 12:21:10|60.29|59.69|60.26|59.66|60.32|59.72|60.21|59.61|15
1738585280000|2025-02-03 12:21:20|60.25|59.65|60.26|59.66|60.27|59.67|60.2|59.6|8
1738585290000|2025-02-03 12:21:30|60.25|59.65|60.17|59.57|60.25|59.65|60.17|59.57|11
1738585300000|2025-02-03 12:21:40|60.16|59.56|60.13|59.53|60.16|59.56|60.1|59.5|6
1738585310000|2025-02-03 12:21:50|60.12|59.52|60.04|59.44|60.12|59.52|60.03|59.43|8
1738585320000|2025-02-03 12:22:00|60.03|59.43|60.04|59.44|60.04|59.44|60|59.4|11
1738585330000|2025-02-03 12:22:10|60.03|59.43|60.02|59.42|60.05|59.45|60.02|59.42|4
1738585340000|2025-02-03 12:22:20|60.01|59.41|60.03|59.43|60.05|59.45|60.01|59.41|8
1738585350000|2025-02-03 12:22:30|60.07|59.47|60.1|59.5|60.11|59.51|60.07|59.47|11
1738585360000|2025-02-03 12:22:40|60.11|59.51|60.12|59.52|60.12|59.52|60.11|59.51|2
1738585370000|2025-02-03 12:22:50|60.1|59.5|60.03|59.43|60.11|59.51|60.03|59.43|10
1738585400000|2025-02-03 12:23:20|59.84|59.24|59.83|59.23|59.84|59.24|59.83|59.23|6
1738585410000|2025-02-03 12:23:30|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1738585420000|2025-02-03 12:23:40|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1738585430000|2025-02-03 12:23:50|59.84|59.24|59.83|59.23|59.84|59.24|59.83|59.23|2
1738585440000|2025-02-03 12:24:00|59.82|59.22|59.92|59.32|59.92|59.32|59.82|59.22|12
1738585450000|2025-02-03 12:24:10|59.91|59.31|59.92|59.32|59.93|59.33|59.9|59.3|8
1738585460000|2025-02-03 12:24:20|59.93|59.33|59.93|59.33|59.93|59.33|59.92|59.32|3
1738585470000|2025-02-03 12:24:30|59.92|59.32|59.93|59.33|59.93|59.33|59.92|59.32|4
1738585480000|2025-02-03 12:24:40|59.92|59.32|59.93|59.33|59.93|59.33|59.92|59.32|2
1738585490000|2025-02-03 12:24:50|59.92|59.32|59.94|59.34|59.94|59.34|59.82|59.22|12
1738585500000|2025-02-03 12:25:00|59.93|59.33|59.84|59.24|59.93|59.33|59.84|59.24|10
1738585510000|2025-02-03 12:25:10|59.83|59.23|59.76|59.16|59.83|59.23|59.76|59.16|10
1738585520000|2025-02-03 12:25:20|59.75|59.15|59.75|59.15|59.75|59.15|59.75|59.15|1
1738585530000|2025-02-03 12:25:30|59.74|59.14|59.81|59.21|59.81|59.21|59.74|59.14|8
1738585540000|2025-02-03 12:25:40|59.82|59.22|59.83|59.23|59.84|59.24|59.81|59.21|10
1738585550000|2025-02-03 12:25:50|59.84|59.24|59.83|59.23|59.87|59.27|59.81|59.21|13
1738585560000|2025-02-03 12:26:00|59.84|59.24|59.92|59.32|59.92|59.32|59.84|59.24|13
1738585570000|2025-02-03 12:26:10|59.93|59.33|59.93|59.33|59.93|59.33|59.93|59.33|1
1738585590000|2025-02-03 12:26:30|59.92|59.32|59.91|59.31|59.92|59.32|59.91|59.31|2
1738585600000|2025-02-03 12:26:40|59.82|59.22|59.83|59.23|59.85|59.25|59.82|59.22|8
1738585620000|2025-02-03 12:27:00|59.82|59.22|59.82|59.22|59.82|59.22|59.81|59.21|3
1738585630000|2025-02-03 12:27:10|59.83|59.23|59.82|59.22|59.83|59.23|59.82|59.22|4
1738585640000|2025-02-03 12:27:20|59.81|59.21|59.84|59.24|59.84|59.24|59.81|59.21|4
1738585650000|2025-02-03 12:27:30|59.83|59.23|59.83|59.23|59.83|59.23|59.82|59.22|3
1738585660000|2025-02-03 12:27:40|59.84|59.24|59.9|59.3|59.9|59.3|59.83|59.23|6
1738585670000|2025-02-03 12:27:50|59.92|59.32|59.93|59.33|59.93|59.33|59.92|59.32|2
1738585680000|2025-02-03 12:28:00|59.92|59.32|59.92|59.32|59.92|59.32|59.86|59.26|10
1738585690000|2025-02-03 12:28:10|59.89|59.29|59.92|59.32|59.92|59.32|59.89|59.29|8
1738585700000|2025-02-03 12:28:20|59.91|59.31|59.8|59.2|59.92|59.32|59.8|59.2|6
1738585710000|2025-02-03 12:28:30|59.79|59.19|59.91|59.31|59.91|59.31|59.79|59.19|8
1738585720000|2025-02-03 12:28:40|59.92|59.32|59.85|59.25|59.92|59.32|59.84|59.24|5
1738585730000|2025-02-03 12:28:50|59.84|59.24|59.83|59.23|59.84|59.24|59.83|59.23|2
1738585740000|2025-02-03 12:29:00|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1738585750000|2025-02-03 12:29:10|59.81|59.21|59.81|59.21|59.82|59.22|59.8|59.2|4
1738585760000|2025-02-03 12:29:20|59.8|59.2|59.77|59.17|59.8|59.2|59.77|59.17|3
1738585770000|2025-02-03 12:29:30|59.76|59.16|59.74|59.14|59.82|59.22|59.74|59.14|11
1738585780000|2025-02-03 12:29:40|59.73|59.13|59.72|59.12|59.73|59.13|59.72|59.12|2
1738585790000|2025-02-03 12:29:50|59.73|59.13|59.73|59.13|59.73|59.13|59.73|59.13|1
1738585800000|2025-02-03 12:30:00|59.68|59.08|59.6|59|59.68|59.08|59.59|58.99|10
1738585810000|2025-02-03 12:30:10|59.57|58.97|59.6|59|59.61|59.01|59.55|58.95|14
1738585820000|2025-02-03 12:30:20|59.62|59.02|59.54|58.94|59.62|59.02|59.54|58.94|10
1738585830000|2025-02-03 12:30:30|59.52|58.92|59.53|58.93|59.53|58.93|59.52|58.92|2
1738585840000|2025-02-03 12:30:40|59.54|58.94|59.6|59|59.6|59|59.54|58.94|3
1738585850000|2025-02-03 12:30:50|59.61|59.01|59.58|58.98|59.62|59.02|59.53|58.93|17
1738585860000|2025-02-03 12:31:00|59.6|59|59.52|58.92|59.61|59.01|59.52|58.92|11
1738585870000|2025-02-03 12:31:10|59.5|58.9|59.5|58.9|59.5|58.9|59.46|58.86|7
1738585880000|2025-02-03 12:31:20|59.47|58.87|59.49|58.89|59.53|58.93|59.47|58.87|14
1738585890000|2025-02-03 12:31:30|59.48|58.88|59.43|58.83|59.49|58.89|59.43|58.83|8
1738585900000|2025-02-03 12:31:40|59.44|58.84|59.48|58.88|59.54|58.94|59.44|58.84|6
1738585910000|2025-02-03 12:31:50|59.46|58.86|59.43|58.83|59.46|58.86|59.43|58.83|4
1738585920000|2025-02-03 12:32:00|59.44|58.84|59.5|58.9|59.51|58.91|59.44|58.84|12
1738585930000|2025-02-03 12:32:10|59.46|58.86|59.4|58.8|59.47|58.87|59.4|58.8|6
1738585940000|2025-02-03 12:32:20|59.43|58.83|59.42|58.82|59.44|58.84|59.42|58.82|4
1738585950000|2025-02-03 12:32:30|59.41|58.81|59.47|58.87|59.47|58.87|59.41|58.81|4
1738585960000|2025-02-03 12:32:40|59.49|58.89|59.51|58.91|59.53|58.93|59.49|58.89|5
1738585970000|2025-02-03 12:32:50|59.53|58.93|59.53|58.93|59.53|58.93|59.53|58.93|1
1738585980000|2025-02-03 12:33:00|59.52|58.92|59.49|58.89|59.53|58.93|59.49|58.89|7
1738585990000|2025-02-03 12:33:10|59.5|58.9|59.52|58.92|59.53|58.93|59.48|58.88|8
1738586000000|2025-02-03 12:33:20|59.51|58.91|59.52|58.92|59.52|58.92|59.51|58.91|2
1738586010000|2025-02-03 12:33:30|59.53|58.93|59.5|58.9|59.53|58.93|59.49|58.89|6
1738586020000|2025-02-03 12:33:40|59.52|58.92|59.55|58.95|59.59|58.99|59.52|58.92|7
1738586030000|2025-02-03 12:33:50|59.52|58.92|59.53|58.93|59.53|58.93|59.51|58.91|5
1738586040000|2025-02-03 12:34:00|59.52|58.92|59.52|58.92|59.52|58.92|59.48|58.88|4
1738586070000|2025-02-03 12:34:30|59.49|58.89|59.44|58.84|59.51|58.91|59.43|58.83|9
1738586080000|2025-02-03 12:34:40|59.43|58.83|59.49|58.89|59.52|58.92|59.43|58.83|8
1738586090000|2025-02-03 12:34:50|59.5|58.9|59.5|58.9|59.51|58.91|59.5|58.9|3
1738586100000|2025-02-03 12:35:00|59.49|58.89|59.52|58.92|59.52|58.92|59.49|58.89|4
1738586110000|2025-02-03 12:35:10|59.51|58.91|59.51|58.91|59.51|58.91|59.51|58.91|1
1738586120000|2025-02-03 12:35:20|59.5|58.9|59.53|58.93|59.53|58.93|59.5|58.9|9
1738586130000|2025-02-03 12:35:30|59.54|58.94|59.53|58.93|59.54|58.94|59.53|58.93|2
1738586140000|2025-02-03 12:35:40|59.51|58.91|59.6|59|59.6|59|59.51|58.91|13
1738586150000|2025-02-03 12:35:50|59.57|58.97|59.54|58.94|59.57|58.97|59.53|58.93|5
1738586160000|2025-02-03 12:36:00|59.53|58.93|59.6|59|59.62|59.02|59.53|58.93|8
1738586170000|2025-02-03 12:36:10|59.61|59.01|59.61|59.01|59.63|59.03|59.61|59.01|3
1738586180000|2025-02-03 12:36:20|59.59|58.99|59.58|58.98|59.6|59|59.57|58.97|14
1738586190000|2025-02-03 12:36:30|59.55|58.95|59.55|58.95|59.55|58.95|59.55|58.95|1
1738586200000|2025-02-03 12:36:40|59.54|58.94|59.53|58.93|59.54|58.94|59.53|58.93|2
1738586210000|2025-02-03 12:36:50|59.52|58.92|59.51|58.91|59.52|58.92|59.51|58.91|2
1738586220000|2025-02-03 12:37:00|59.48|58.88|59.44|58.84|59.48|58.88|59.44|58.84|7
1738586230000|2025-02-03 12:37:10|59.43|58.83|59.34|58.74|59.43|58.83|59.34|58.74|7
1738586240000|2025-02-03 12:37:20|59.33|58.73|59.33|58.73|59.33|58.73|59.33|58.73|1
1738586250000|2025-02-03 12:37:30|59.3|58.7|59.27|58.67|59.32|58.72|59.27|58.67|5
1738586260000|2025-02-03 12:37:40|59.28|58.68|59.33|58.73|59.33|58.73|59.28|58.68|5
1738586270000|2025-02-03 12:37:50|59.32|58.72|59.32|58.72|59.32|58.72|59.32|58.72|1
1738586280000|2025-02-03 12:38:00|59.31|58.71|59.35|58.75|59.35|58.75|59.31|58.71|5
1738586290000|2025-02-03 12:38:10|59.36|58.76|59.41|58.81|59.43|58.83|59.36|58.76|7
1738586300000|2025-02-03 12:38:20|59.43|58.83|59.53|58.93|59.54|58.94|59.43|58.83|8
1738586310000|2025-02-03 12:38:30|59.52|58.92|59.53|58.93|59.53|58.93|59.52|58.92|6
1738586320000|2025-02-03 12:38:40|59.52|58.92|59.52|58.92|59.53|58.93|59.52|58.92|5
1738586330000|2025-02-03 12:38:50|59.5|58.9|59.46|58.86|59.5|58.9|59.46|58.86|3
1738586340000|2025-02-03 12:39:00|59.44|58.84|59.37|58.77|59.45|58.85|59.35|58.75|10
1738586350000|2025-02-03 12:39:10|59.36|58.76|59.33|58.73|59.36|58.76|59.33|58.73|6
1738586360000|2025-02-03 12:39:20|59.32|58.72|59.32|58.72|59.32|58.72|59.32|58.72|1
1738586370000|2025-02-03 12:39:30|59.31|58.71|59.25|58.65|59.32|58.72|59.25|58.65|7
1738586380000|2025-02-03 12:39:40|59.24|58.64|59.27|58.67|59.31|58.71|59.24|58.64|16
1738586390000|2025-02-03 12:39:50|59.26|58.66|59.24|58.64|59.26|58.66|59.24|58.64|5
1738586400000|2025-02-03 12:40:00|59.25|58.65|59.27|58.67|59.28|58.68|59.24|58.64|9
1738586410000|2025-02-03 12:40:10|59.28|58.68|59.28|58.68|59.33|58.73|59.26|58.66|15
1738586420000|2025-02-03 12:40:20|59.29|58.69|59.39|58.79|59.43|58.83|59.29|58.69|13
1738586430000|2025-02-03 12:40:30|59.38|58.78|59.35|58.75|59.38|58.78|59.33|58.73|5
1738586450000|2025-02-03 12:40:50|59.32|58.72|59.31|58.71|59.32|58.72|59.31|58.71|2
1738586460000|2025-02-03 12:41:00|59.3|58.7|59.23|58.63|59.3|58.7|59.23|58.63|10
1738586470000|2025-02-03 12:41:10|59.22|58.62|59.25|58.65|59.25|58.65|59.22|58.62|3
1738586480000|2025-02-03 12:41:20|59.24|58.64|59.29|58.69|59.29|58.69|59.24|58.64|12
1738586490000|2025-02-03 12:41:30|59.3|58.7|59.32|58.72|59.32|58.72|59.29|58.69|6
1738586500000|2025-02-03 12:41:40|59.31|58.71|59.31|58.71|59.31|58.71|59.31|58.71|1
1738586510000|2025-02-03 12:41:50|59.32|58.72|59.29|58.69|59.32|58.72|59.25|58.65|10
1738586520000|2025-02-03 12:42:00|59.3|58.7|59.31|58.71|59.32|58.72|59.29|58.69|6
1738586530000|2025-02-03 12:42:10|59.3|58.7|59.3|58.7|59.31|58.71|59.3|58.7|3
1738586540000|2025-02-03 12:42:20|59.27|58.67|59.23|58.63|59.27|58.67|59.23|58.63|4
1738586550000|2025-02-03 12:42:30|59.22|58.62|59.21|58.61|59.26|58.66|59.21|58.61|8
1738586570000|2025-02-03 12:42:50|59.22|58.62|59.21|58.61|59.22|58.62|59.21|58.61|2
1738586580000|2025-02-03 12:43:00|59.17|58.57|59.12|58.52|59.17|58.57|59.1|58.5|8
1738586600000|2025-02-03 12:43:20|59.11|58.51|59.11|58.51|59.11|58.51|59.11|58.51|1
1738586610000|2025-02-03 12:43:30|59.1|58.5|59.1|58.5|59.1|58.5|59.1|58.5|1
1738586620000|2025-02-03 12:43:40|59.12|58.52|59.12|58.52|59.12|58.52|59.12|58.52|1
1738586640000|2025-02-03 12:44:00|59.1|58.5|59.1|58.5|59.1|58.5|59.1|58.5|1
1738586650000|2025-02-03 12:44:10|59.09|58.49|59.09|58.49|59.09|58.49|59.08|58.48|3
1738586660000|2025-02-03 12:44:20|59.15|58.55|59.13|58.53|59.17|58.57|59.12|58.52|11
1738586670000|2025-02-03 12:44:30|59.14|58.54|59.15|58.55|59.2|58.6|59.14|58.54|11
1738586680000|2025-02-03 12:44:40|59.14|58.54|59.18|58.58|59.18|58.58|59.13|58.53|11
1738586690000|2025-02-03 12:44:50|59.14|58.54|59.13|58.53|59.18|58.58|59.13|58.53|6
1738586700000|2025-02-03 12:45:00|59.12|58.52|59.12|58.52|59.13|58.53|59.12|58.52|3
1738586710000|2025-02-03 12:45:10|59.11|58.51|59.03|58.43|59.11|58.51|59.02|58.42|11
1738586720000|2025-02-03 12:45:20|59.02|58.42|59.02|58.42|59.02|58.42|59.02|58.42|1
1738586730000|2025-02-03 12:45:30|59.01|58.41|59.06|58.46|59.06|58.46|59.01|58.41|5
1738586740000|2025-02-03 12:45:40|59.09|58.49|59.01|58.41|59.09|58.49|59.01|58.41|7
1738586750000|2025-02-03 12:45:50|59.02|58.42|58.94|58.34|59.02|58.42|58.94|58.34|8
1738586760000|2025-02-03 12:46:00|58.92|58.32|58.84|58.24|58.92|58.32|58.84|58.24|7
1738586770000|2025-02-03 12:46:10|58.83|58.23|58.83|58.23|58.83|58.23|58.83|58.23|1
1738586780000|2025-02-03 12:46:20|58.85|58.25|58.97|58.37|58.99|58.39|58.85|58.25|16
1738586790000|2025-02-03 12:46:30|58.98|58.38|58.87|58.27|58.98|58.38|58.86|58.26|8
1738586800000|2025-02-03 12:46:40|58.85|58.25|58.82|58.22|58.86|58.26|58.81|58.21|10
1738586810000|2025-02-03 12:46:50|58.83|58.23|58.82|58.22|58.83|58.23|58.81|58.21|4
1738586820000|2025-02-03 12:47:00|58.81|58.21|58.8|58.2|58.81|58.21|58.8|58.2|2
1738586830000|2025-02-03 12:47:10|58.79|58.19|58.79|58.19|58.79|58.19|58.79|58.19|1
1738586840000|2025-02-03 12:47:20|58.77|58.17|58.73|58.13|58.77|58.17|58.73|58.13|3
1738586850000|2025-02-03 12:47:30|58.74|58.14|58.78|58.18|58.79|58.19|58.74|58.14|7
1738586860000|2025-02-03 12:47:40|58.79|58.19|58.79|58.19|58.8|58.2|58.78|58.18|7
1738586870000|2025-02-03 12:47:50|58.77|58.17|58.73|58.13|58.77|58.17|58.73|58.13|4
1738586880000|2025-02-03 12:48:00|58.72|58.12|58.71|58.11|58.73|58.13|58.69|58.09|5
1738586890000|2025-02-03 12:48:10|58.72|58.12|58.71|58.11|58.72|58.12|58.71|58.11|2
1738586900000|2025-02-03 12:48:20|58.75|58.15|58.69|58.09|58.75|58.15|58.69|58.09|4
1738586910000|2025-02-03 12:48:30|58.68|58.08|58.64|58.04|58.68|58.08|58.62|58.02|9
1738586920000|2025-02-03 12:48:40|58.63|58.03|58.63|58.03|58.63|58.03|58.63|58.03|1
1738586930000|2025-02-03 12:48:50|58.62|58.02|58.66|58.06|58.71|58.11|58.62|58.02|10
1738586940000|2025-02-03 12:49:00|58.67|58.07|58.65|58.05|58.68|58.08|58.64|58.04|10
1738586950000|2025-02-03 12:49:10|58.66|58.06|58.65|58.05|58.71|58.11|58.65|58.05|14
1738586960000|2025-02-03 12:49:20|58.64|58.04|58.63|58.03|58.64|58.04|58.63|58.03|2
1738586980000|2025-02-03 12:49:40|58.64|58.04|58.71|58.11|58.72|58.12|58.64|58.04|9
1738586990000|2025-02-03 12:49:50|58.72|58.12|58.71|58.11|58.72|58.12|58.71|58.11|2
1738587010000|2025-02-03 12:50:10|58.73|58.13|58.73|58.13|58.73|58.13|58.73|58.13|1
1738587020000|2025-02-03 12:50:20|58.72|58.12|58.72|58.12|58.73|58.13|58.72|58.12|3
1738587030000|2025-02-03 12:50:30|58.73|58.13|58.8|58.2|58.82|58.22|58.73|58.13|9
1738587040000|2025-02-03 12:50:40|58.79|58.19|58.73|58.13|58.8|58.2|58.72|58.12|8
1738587050000|2025-02-03 12:50:50|58.74|58.14|58.72|58.12|58.76|58.16|58.72|58.12|7
1738587060000|2025-02-03 12:51:00|58.71|58.11|58.68|58.08|58.71|58.11|58.67|58.07|8
1738587070000|2025-02-03 12:51:10|58.69|58.09|58.7|58.1|58.7|58.1|58.68|58.08|7
1738587080000|2025-02-03 12:51:20|58.71|58.11|58.73|58.13|58.73|58.13|58.71|58.11|2
1738587090000|2025-02-03 12:51:30|58.72|58.12|58.63|58.03|58.72|58.12|58.63|58.03|7
1738587100000|2025-02-03 12:51:40|58.62|58.02|58.56|57.96|58.62|58.02|58.56|57.96|9
1738587110000|2025-02-03 12:51:50|58.57|57.97|58.61|58.01|58.62|58.02|58.57|57.97|8
1738587130000|2025-02-03 12:52:10|58.6|58|58.6|58|58.6|58|58.6|58|1
1738587140000|2025-02-03 12:52:20|58.59|57.99|58.53|57.93|58.59|57.99|58.53|57.93|5
1738587150000|2025-02-03 12:52:30|58.52|57.92|58.46|57.86|58.53|57.93|58.46|57.86|7
1738587160000|2025-02-03 12:52:40|58.44|57.84|58.43|57.83|58.44|57.84|58.43|57.83|2
1738587170000|2025-02-03 12:52:50|58.44|57.84|58.49|57.89|58.5|57.9|58.43|57.83|8
1738587180000|2025-02-03 12:53:00|58.5|57.9|58.5|57.9|58.51|57.91|58.5|57.9|3
1738587190000|2025-02-03 12:53:10|58.52|57.92|58.57|57.97|58.6|58|58.52|57.92|7
1738587200000|2025-02-03 12:53:20|58.58|57.98|58.58|57.98|58.59|57.99|58.53|57.93|9
1738587210000|2025-02-03 12:53:30|58.61|58.01|58.54|57.94|58.61|58.01|58.53|57.93|11
1738587220000|2025-02-03 12:53:40|58.53|57.93|58.53|57.93|58.53|57.93|58.53|57.93|1
1738587230000|2025-02-03 12:53:50|58.52|57.92|58.52|57.92|58.53|57.93|58.52|57.92|3
1738587240000|2025-02-03 12:54:00|58.51|57.91|58.51|57.91|58.51|57.91|58.51|57.91|1
1738587250000|2025-02-03 12:54:10|58.5|57.9|58.44|57.84|58.5|57.9|58.44|57.84|4
1738587260000|2025-02-03 12:54:20|58.43|57.83|58.4|57.8|58.43|57.83|58.4|57.8|4
1738587270000|2025-02-03 12:54:30|58.39|57.79|58.37|57.77|58.4|57.8|58.34|57.74|10
1738587280000|2025-02-03 12:54:40|58.38|57.78|58.4|57.8|58.41|57.81|58.34|57.74|12
1738587290000|2025-02-03 12:54:50|58.41|57.81|58.36|57.76|58.41|57.81|58.36|57.76|11
1738587300000|2025-02-03 12:55:00|58.35|57.75|58.34|57.74|58.35|57.75|58.34|57.74|2
1738587310000|2025-02-03 12:55:10|58.33|57.73|58.35|57.75|58.37|57.77|58.33|57.73|8
1738587320000|2025-02-03 12:55:20|58.34|57.74|58.4|57.8|58.4|57.8|58.34|57.74|4
1738587330000|2025-02-03 12:55:30|58.37|57.77|58.35|57.75|58.37|57.77|58.35|57.75|3
1738587340000|2025-02-03 12:55:40|58.34|57.74|58.35|57.75|58.38|57.78|58.33|57.73|10
1738587350000|2025-02-03 12:55:50|58.34|57.74|58.33|57.73|58.35|57.75|58.32|57.72|6
1738587360000|2025-02-03 12:56:00|58.34|57.74|58.32|57.72|58.34|57.74|58.32|57.72|3
1738587380000|2025-02-03 12:56:20|58.31|57.71|58.29|57.69|58.31|57.71|58.29|57.69|2
1738587390000|2025-02-03 12:56:30|58.28|57.68|58.27|57.67|58.28|57.68|58.27|57.67|2
1738587400000|2025-02-03 12:56:40|58.29|57.69|58.28|57.68|58.29|57.69|58.28|57.68|2
1738587420000|2025-02-03 12:57:00|58.22|57.62|58.19|57.59|58.22|57.62|58.15|57.55|10
1738587430000|2025-02-03 12:57:10|58.22|57.62|58.22|57.62|58.22|57.62|58.22|57.62|1
1738587440000|2025-02-03 12:57:20|58.21|57.61|58.21|57.61|58.22|57.62|58.21|57.61|3
1738587450000|2025-02-03 12:57:30|58.2|57.6|58.16|57.56|58.2|57.6|58.15|57.55|5
1738587460000|2025-02-03 12:57:40|58.15|57.55|58.17|57.57|58.17|57.57|58.13|57.53|9
1738587470000|2025-02-03 12:57:50|58.15|57.55|58.17|57.57|58.19|57.59|58.14|57.54|8
1738587480000|2025-02-03 12:58:00|58.19|57.59|58.13|57.53|58.19|57.59|58.13|57.53|5
1738587490000|2025-02-03 12:58:10|58.14|57.54|58.18|57.58|58.22|57.62|58.14|57.54|12
1738587500000|2025-02-03 12:58:20|58.19|57.59|58.14|57.54|58.19|57.59|58.14|57.54|9
1738587510000|2025-02-03 12:58:30|58.13|57.53|58.13|57.53|58.13|57.53|58.13|57.53|1
1738587520000|2025-02-03 12:58:40|58.12|57.52|58.12|57.52|58.12|57.52|58.12|57.52|1
1738587530000|2025-02-03 12:58:50|58.14|57.54|58.21|57.61|58.22|57.62|58.14|57.54|13
1738587540000|2025-02-03 12:59:00|58.2|57.6|58.2|57.6|58.2|57.6|58.2|57.6|1
1738587550000|2025-02-03 12:59:10|58.22|57.62|58.31|57.71|58.32|57.72|58.22|57.62|8
1738587560000|2025-02-03 12:59:20|58.34|57.74|58.41|57.81|58.42|57.82|58.34|57.74|18
1738587570000|2025-02-03 12:59:30|58.38|57.78|58.32|57.72|58.42|57.82|58.32|57.72|18
1738587580000|2025-02-03 12:59:40|58.34|57.74|58.31|57.71|58.37|57.77|58.31|57.71|6
1738587590000|2025-02-03 12:59:50|58.3|57.7|58.31|57.71|58.31|57.71|58.3|57.7|6
1738587610000|2025-02-03 13:00:10|58.33|57.73|58.38|57.78|58.42|57.82|58.33|57.73|14
1738587620000|2025-02-03 13:00:20|58.4|57.8|58.41|57.81|58.43|57.83|58.4|57.8|7
1738587630000|2025-02-03 13:00:30|58.44|57.84|58.41|57.81|58.44|57.84|58.41|57.81|7
1738587640000|2025-02-03 13:00:40|58.42|57.82|58.42|57.82|58.42|57.82|58.42|57.82|1
1738587650000|2025-02-03 13:00:50|58.37|57.77|58.41|57.81|58.41|57.81|58.37|57.77|3
1738587660000|2025-02-03 13:01:00|58.4|57.8|58.41|57.81|58.42|57.82|58.4|57.8|4
1738587670000|2025-02-03 13:01:10|58.42|57.82|58.41|57.81|58.42|57.82|58.4|57.8|5
1738587680000|2025-02-03 13:01:20|58.42|57.82|58.41|57.81|58.42|57.82|58.41|57.81|4
1738587690000|2025-02-03 13:01:30|58.39|57.79|58.32|57.72|58.41|57.81|58.32|57.72|8
1738587700000|2025-02-03 13:01:40|58.31|57.71|58.3|57.7|58.32|57.72|58.3|57.7|3
1738587710000|2025-02-03 13:01:50|58.26|57.66|58.3|57.7|58.33|57.73|58.25|57.65|9
1738587720000|2025-02-03 13:02:00|58.27|57.67|58.22|57.62|58.27|57.67|58.21|57.61|9
1738587730000|2025-02-03 13:02:10|58.21|57.61|58.22|57.62|58.29|57.69|58.21|57.61|16
1738587740000|2025-02-03 13:02:20|58.23|57.63|58.3|57.7|58.3|57.7|58.23|57.63|8
1738587750000|2025-02-03 13:02:30|58.28|57.68|58.31|57.71|58.32|57.72|58.28|57.68|5
1738587760000|2025-02-03 13:02:40|58.32|57.72|58.43|57.83|58.44|57.84|58.31|57.71|10
1738587770000|2025-02-03 13:02:50|58.42|57.82|58.31|57.71|58.42|57.82|58.31|57.71|7
1738587780000|2025-02-03 13:03:00|58.3|57.7|58.29|57.69|58.3|57.7|58.25|57.65|8
1738587790000|2025-02-03 13:03:10|58.3|57.7|58.33|57.73|58.35|57.75|58.27|57.67|14
1738587800000|2025-02-03 13:03:20|58.38|57.78|58.4|57.8|58.4|57.8|58.38|57.78|3
1738587810000|2025-02-03 13:03:30|58.36|57.76|58.48|57.88|58.5|57.9|58.36|57.76|11
1738587820000|2025-02-03 13:03:40|58.49|57.89|58.51|57.91|58.51|57.91|58.44|57.84|8
1738587830000|2025-02-03 13:03:50|58.5|57.9|58.59|57.99|58.59|57.99|58.46|57.86|11
1738587840000|2025-02-03 13:04:00|58.6|58|58.63|58.03|58.64|58.04|58.6|58|4
1738587850000|2025-02-03 13:04:10|58.62|58.02|58.61|58.01|58.62|58.02|58.61|58.01|2
1738587860000|2025-02-03 13:04:20|58.58|57.98|58.59|57.99|58.61|58.01|58.53|57.93|11
1738587870000|2025-02-03 13:04:30|58.61|58.01|58.59|57.99|58.61|58.01|58.59|57.99|2
1738587880000|2025-02-03 13:04:40|58.61|58.01|58.6|58|58.61|58.01|58.6|58|2
1738587890000|2025-02-03 13:04:50|58.59|57.99|58.58|57.98|58.59|57.99|58.55|57.95|8
1738587900000|2025-02-03 13:05:00|58.59|57.99|58.76|58.16|58.78|58.18|58.56|57.96|14
1738587910000|2025-02-03 13:05:10|58.78|58.18|58.71|58.11|58.78|58.18|58.69|58.09|10
1738587920000|2025-02-03 13:05:20|58.69|58.09|58.72|58.12|58.72|58.12|58.69|58.09|4
1738587930000|2025-02-03 13:05:30|58.7|58.1|58.72|58.12|58.72|58.12|58.7|58.1|5
1738587940000|2025-02-03 13:05:40|58.71|58.11|58.69|58.09|58.76|58.16|58.69|58.09|12
1738587950000|2025-02-03 13:05:50|58.73|58.13|58.79|58.19|58.79|58.19|58.7|58.1|15
1738587960000|2025-02-03 13:06:00|58.76|58.16|58.81|58.21|58.82|58.22|58.76|58.16|8
1738587970000|2025-02-03 13:06:10|58.8|58.2|58.9|58.3|58.9|58.3|58.8|58.2|8
1738587980000|2025-02-03 13:06:20|58.88|58.28|58.9|58.3|58.9|58.3|58.82|58.22|14
1738587990000|2025-02-03 13:06:30|58.91|58.31|58.86|58.26|58.91|58.31|58.81|58.21|10
1738588000000|2025-02-03 13:06:40|58.85|58.25|58.85|58.25|58.85|58.25|58.74|58.14|15
1738588010000|2025-02-03 13:06:50|58.88|58.28|58.9|58.3|58.9|58.3|58.88|58.28|5
1738588020000|2025-02-03 13:07:00|58.89|58.29|58.82|58.22|58.89|58.29|58.74|58.14|15
1738588030000|2025-02-03 13:07:10|58.81|58.21|58.82|58.22|58.89|58.29|58.81|58.21|11
1738588040000|2025-02-03 13:07:20|58.83|58.23|58.85|58.25|58.91|58.31|58.82|58.22|13
1738588050000|2025-02-03 13:07:30|58.84|58.24|58.83|58.23|58.91|58.31|58.78|58.18|14
1738588060000|2025-02-03 13:07:40|58.82|58.22|58.76|58.16|58.83|58.23|58.73|58.13|11
1738588070000|2025-02-03 13:07:50|58.73|58.13|58.71|58.11|58.73|58.13|58.71|58.11|5
1738588080000|2025-02-03 13:08:00|58.73|58.13|58.79|58.19|58.79|58.19|58.72|58.12|10
1738588090000|2025-02-03 13:08:10|58.82|58.22|58.89|58.29|58.91|58.31|58.81|58.21|11
1738588100000|2025-02-03 13:08:20|58.86|58.26|58.75|58.15|58.86|58.26|58.75|58.15|6
1738588110000|2025-02-03 13:08:30|58.74|58.14|58.71|58.11|58.74|58.14|58.71|58.11|4
1738588120000|2025-02-03 13:08:40|58.7|58.1|58.61|58.01|58.7|58.1|58.61|58.01|7
1738588130000|2025-02-03 13:08:50|58.63|58.03|58.62|58.02|58.63|58.03|58.61|58.01|3
1738588140000|2025-02-03 13:09:00|58.63|58.03|58.72|58.12|58.72|58.12|58.62|58.02|16
1738588150000|2025-02-03 13:09:10|58.71|58.11|58.66|58.06|58.71|58.11|58.66|58.06|4
1738588160000|2025-02-03 13:09:20|58.65|58.05|58.62|58.02|58.65|58.05|58.62|58.02|4
1738588170000|2025-02-03 13:09:30|58.61|58.01|58.59|57.99|58.61|58.01|58.58|57.98|4
1738588180000|2025-02-03 13:09:40|58.63|58.03|58.62|58.02|58.63|58.03|58.62|58.02|4
1738588190000|2025-02-03 13:09:50|58.63|58.03|58.73|58.13|58.74|58.14|58.63|58.03|12
1738588200000|2025-02-03 13:10:00|58.74|58.14|58.74|58.14|58.74|58.14|58.72|58.12|5
1738588210000|2025-02-03 13:10:10|58.73|58.13|58.6|58|58.73|58.13|58.6|58|15
1738588220000|2025-02-03 13:10:20|58.61|58.01|58.62|58.02|58.63|58.03|58.58|57.98|12
1738588230000|2025-02-03 13:10:30|58.61|58.01|58.61|58.01|58.61|58.01|58.61|58.01|1
1738588240000|2025-02-03 13:10:40|58.59|57.99|58.63|58.03|58.65|58.05|58.59|57.99|6
1738588250000|2025-02-03 13:10:50|58.62|58.02|58.54|57.94|58.62|58.02|58.54|57.94|7
1738588260000|2025-02-03 13:11:00|58.57|57.97|58.61|58.01|58.64|58.04|58.57|57.97|11
1738588270000|2025-02-03 13:11:10|58.6|58|58.56|57.96|58.63|58.03|58.56|57.96|14
1738588280000|2025-02-03 13:11:20|58.57|57.97|58.56|57.96|58.57|57.97|58.56|57.96|2
1738588310000|2025-02-03 13:11:50|58.48|57.88|58.49|57.89|58.49|57.89|58.48|57.88|2
1738588320000|2025-02-03 13:12:00|58.48|57.88|58.4|57.8|58.48|57.88|58.38|57.78|9
1738588330000|2025-02-03 13:12:10|58.38|57.78|58.43|57.83|58.43|57.83|58.38|57.78|5
1738588340000|2025-02-03 13:12:20|58.47|57.87|58.47|57.87|58.49|57.89|58.47|57.87|5
1738588350000|2025-02-03 13:12:30|58.46|57.86|58.46|57.86|58.46|57.86|58.46|57.86|1
1738588360000|2025-02-03 13:12:40|58.44|57.84|58.36|57.76|58.44|57.84|58.36|57.76|9
1738588380000|2025-02-03 13:13:00|58.37|57.77|58.38|57.78|58.41|57.81|58.36|57.76|10
1738588390000|2025-02-03 13:13:10|58.36|57.76|58.39|57.79|58.41|57.81|58.36|57.76|12
1738588400000|2025-02-03 13:13:20|58.4|57.8|58.39|57.79|58.4|57.8|58.37|57.77|8
1738588410000|2025-02-03 13:13:30|58.4|57.8|58.45|57.85|58.45|57.85|58.4|57.8|5
1738588420000|2025-02-03 13:13:40|58.42|57.82|58.42|57.82|58.43|57.83|58.42|57.82|3
1738588440000|2025-02-03 13:14:00|58.41|57.81|58.37|57.77|58.42|57.82|58.36|57.76|8
1738588450000|2025-02-03 13:14:10|58.38|57.78|58.37|57.77|58.42|57.82|58.36|57.76|11
1738588460000|2025-02-03 13:14:20|58.36|57.76|58.38|57.78|58.38|57.78|58.36|57.76|2
1738588470000|2025-02-03 13:14:30|58.37|57.77|58.37|57.77|58.37|57.77|58.37|57.77|1
1738588480000|2025-02-03 13:14:40|58.36|57.76|58.36|57.76|58.37|57.77|58.35|57.75|4
1738588490000|2025-02-03 13:14:50|58.35|57.75|58.36|57.76|58.36|57.76|58.27|57.67|20
1738588500000|2025-02-03 13:15:00|58.33|57.73|58.36|57.76|58.36|57.76|58.31|57.71|12
1738588510000|2025-02-03 13:15:10|58.37|57.77|58.37|57.77|58.37|57.77|58.34|57.74|5
1738588520000|2025-02-03 13:15:20|58.36|57.76|58.36|57.76|58.37|57.77|58.35|57.75|9
1738588530000|2025-02-03 13:15:30|58.37|57.77|58.37|57.77|58.37|57.77|58.37|57.77|1
1738588540000|2025-02-03 13:15:40|58.38|57.78|58.43|57.83|58.43|57.83|58.37|57.77|12
1738588550000|2025-02-03 13:15:50|58.42|57.82|58.43|57.83|58.43|57.83|58.42|57.82|2
1738588560000|2025-02-03 13:16:00|58.42|57.82|58.43|57.83|58.43|57.83|58.42|57.82|2
1738588570000|2025-02-03 13:16:10|58.41|57.81|58.44|57.84|58.46|57.86|58.41|57.81|6
1738588580000|2025-02-03 13:16:20|58.43|57.83|58.45|57.85|58.45|57.85|58.43|57.83|3
1738588590000|2025-02-03 13:16:30|58.46|57.86|58.43|57.83|58.46|57.86|58.43|57.83|4
1738588600000|2025-02-03 13:16:40|58.46|57.86|58.51|57.91|58.53|57.93|58.46|57.86|7
1738588610000|2025-02-03 13:16:50|58.49|57.89|58.61|58.01|58.61|58.01|58.49|57.89|12
1738588620000|2025-02-03 13:17:00|58.64|58.04|58.71|58.11|58.71|58.11|58.63|58.03|16
1738588630000|2025-02-03 13:17:10|58.72|58.12|58.72|58.12|58.72|58.12|58.71|58.11|3
1738588640000|2025-02-03 13:17:20|58.71|58.11|58.71|58.11|58.72|58.12|58.69|58.09|7
1738588650000|2025-02-03 13:17:30|58.69|58.09|58.67|58.07|58.71|58.11|58.66|58.06|10
1738588660000|2025-02-03 13:17:40|58.66|58.06|58.72|58.12|58.72|58.12|58.66|58.06|5
1738588670000|2025-02-03 13:17:50|58.69|58.09|58.72|58.12|58.73|58.13|58.69|58.09|7
1738588680000|2025-02-03 13:18:00|58.73|58.13|58.72|58.12|58.73|58.13|58.71|58.11|5
1738588700000|2025-02-03 13:18:20|58.65|58.05|58.66|58.06|58.66|58.06|58.65|58.05|2
1738588710000|2025-02-03 13:18:30|58.64|58.04|58.54|57.94|58.66|58.06|58.54|57.94|12
1738588720000|2025-02-03 13:18:40|58.53|57.93|58.55|57.95|58.55|57.95|58.52|57.92|4
1738588730000|2025-02-03 13:18:50|58.56|57.96|58.6|58|58.6|58|58.56|57.96|7
1738588740000|2025-02-03 13:19:00|58.63|58.03|58.57|57.97|58.63|58.03|58.57|57.97|15
1738588750000|2025-02-03 13:19:10|58.56|57.96|58.54|57.94|58.56|57.96|58.54|57.94|3
1738588770000|2025-02-03 13:19:30|58.53|57.93|58.42|57.82|58.53|57.93|58.42|57.82|13
1738588780000|2025-02-03 13:19:40|58.45|57.85|58.45|57.85|58.45|57.85|58.45|57.85|1
1738588790000|2025-02-03 13:19:50|58.46|57.86|58.5|57.9|58.5|57.9|58.45|57.85|6
1738588800000|2025-02-03 13:20:00|58.47|57.87|58.53|57.93|58.55|57.95|58.45|57.85|18
1738588810000|2025-02-03 13:20:10|58.48|57.88|58.6|58|58.6|58|58.48|57.88|15
1738588820000|2025-02-03 13:20:20|58.61|58.01|58.63|58.03|58.63|58.03|58.61|58.01|5
1738588830000|2025-02-03 13:20:30|58.61|58.01|58.55|57.95|58.62|58.02|58.55|57.95|6
1738588840000|2025-02-03 13:20:40|58.54|57.94|58.6|58|58.63|58.03|58.52|57.92|12
1738588850000|2025-02-03 13:20:50|58.61|58.01|58.62|58.02|58.63|58.03|58.61|58.01|6
1738588860000|2025-02-03 13:21:00|58.61|58.01|58.57|57.97|58.61|58.01|58.55|57.95|20
1738588870000|2025-02-03 13:21:10|58.58|57.98|58.63|58.03|58.63|58.03|58.57|57.97|11
1738588880000|2025-02-03 13:21:20|58.6|58|58.6|58|58.6|58|58.6|58|1
1738588900000|2025-02-03 13:21:40|58.62|58.02|58.63|58.03|58.63|58.03|58.62|58.02|4
1738588910000|2025-02-03 13:21:50|58.62|58.02|58.64|58.04|58.65|58.05|58.61|58.01|8
1738588920000|2025-02-03 13:22:00|58.62|58.02|58.62|58.02|58.67|58.07|58.62|58.02|11
1738588930000|2025-02-03 13:22:10|58.6|58|58.62|58.02|58.62|58.02|58.6|58|9
1738588940000|2025-02-03 13:22:20|58.6|58|58.63|58.03|58.63|58.03|58.56|57.96|7
1738588950000|2025-02-03 13:22:30|58.62|58.02|58.6|58|58.62|58.02|58.56|57.96|12
1738588960000|2025-02-03 13:22:40|58.59|57.99|58.61|58.01|58.61|58.01|58.59|57.99|3
1738588970000|2025-02-03 13:22:50|58.64|58.04|58.56|57.96|58.64|58.04|58.56|57.96|6
1738588980000|2025-02-03 13:23:00|58.53|57.93|58.48|57.88|58.53|57.93|58.46|57.86|7
1738588990000|2025-02-03 13:23:10|58.47|57.87|58.44|57.84|58.48|57.88|58.44|57.84|10
1738589000000|2025-02-03 13:23:20|58.43|57.83|58.43|57.83|58.43|57.83|58.42|57.82|3
1738589010000|2025-02-03 13:23:30|58.39|57.79|58.42|57.82|58.49|57.89|58.39|57.79|10
1738589020000|2025-02-03 13:23:40|58.4|57.8|58.37|57.77|58.42|57.82|58.36|57.76|12
1738589030000|2025-02-03 13:23:50|58.36|57.76|58.35|57.75|58.37|57.77|58.35|57.75|4
1738589050000|2025-02-03 13:24:10|58.34|57.74|58.34|57.74|58.34|57.74|58.34|57.74|1
1738589060000|2025-02-03 13:24:20|58.35|57.75|58.38|57.78|58.41|57.81|58.35|57.75|6
1738589070000|2025-02-03 13:24:30|58.4|57.8|58.42|57.82|58.42|57.82|58.38|57.78|12
1738589080000|2025-02-03 13:24:40|58.4|57.8|58.41|57.81|58.42|57.82|58.39|57.79|8
1738589090000|2025-02-03 13:24:50|58.4|57.8|58.31|57.71|58.4|57.8|58.31|57.71|8
1738589100000|2025-02-03 13:25:00|58.35|57.75|58.39|57.79|58.4|57.8|58.35|57.75|9
1738589110000|2025-02-03 13:25:10|58.38|57.78|58.39|57.79|58.4|57.8|58.38|57.78|8
1738589120000|2025-02-03 13:25:20|58.37|57.77|58.35|57.75|58.37|57.77|58.34|57.74|5
1738589130000|2025-02-03 13:25:30|58.36|57.76|58.22|57.62|58.36|57.76|58.22|57.62|12
1738589140000|2025-02-03 13:25:40|58.25|57.65|58.17|57.57|58.25|57.65|58.15|57.55|8
1738589150000|2025-02-03 13:25:50|58.18|57.58|58.18|57.58|58.18|57.58|58.18|57.58|1
1738589160000|2025-02-03 13:26:00|58.17|57.57|58.12|57.52|58.17|57.57|58.12|57.52|5
1738589170000|2025-02-03 13:26:10|58.11|57.51|58.11|57.51|58.11|57.51|58.08|57.48|7
1738589180000|2025-02-03 13:26:20|58.08|57.48|58.11|57.51|58.11|57.51|58.08|57.48|4
1738589190000|2025-02-03 13:26:30|58.1|57.5|58.08|57.48|58.11|57.51|58.07|57.47|8
1738589200000|2025-02-03 13:26:40|58.09|57.49|58.06|57.46|58.09|57.49|58.06|57.46|12
1738589210000|2025-02-03 13:26:50|58.05|57.45|58.06|57.46|58.07|57.47|58.04|57.44|6
1738589220000|2025-02-03 13:27:00|58.07|57.47|58.11|57.51|58.11|57.51|58.07|57.47|8
1738589230000|2025-02-03 13:27:10|58.12|57.52|58.12|57.52|58.12|57.52|58.1|57.5|4
1738589240000|2025-02-03 13:27:20|58.11|57.51|58.11|57.51|58.12|57.52|58.09|57.49|9
1738589250000|2025-02-03 13:27:30|58.1|57.5|58.04|57.44|58.11|57.51|58.04|57.44|9
1738589260000|2025-02-03 13:27:40|58.03|57.43|58.02|57.42|58.03|57.43|58|57.4|7
1738589270000|2025-02-03 13:27:50|57.99|57.39|58.01|57.41|58.01|57.41|57.98|57.38|13
1738589280000|2025-02-03 13:28:00|58|57.4|57.93|57.33|58.02|57.42|57.93|57.33|14
1738589290000|2025-02-03 13:28:10|57.92|57.32|57.92|57.32|57.96|57.36|57.92|57.32|7
1738589300000|2025-02-03 13:28:20|57.91|57.31|57.91|57.31|57.92|57.32|57.9|57.3|4
1738589310000|2025-02-03 13:28:30|57.92|57.32|57.9|57.3|57.92|57.32|57.89|57.29|6
1738589320000|2025-02-03 13:28:40|57.91|57.31|57.9|57.3|57.93|57.33|57.89|57.29|9
1738589330000|2025-02-03 13:28:50|57.89|57.29|57.87|57.27|57.89|57.29|57.87|57.27|3
1738589340000|2025-02-03 13:29:00|57.86|57.26|57.82|57.22|57.86|57.26|57.81|57.21|5
1738589350000|2025-02-03 13:29:10|57.81|57.21|57.78|57.18|57.85|57.25|57.78|57.18|12
1738589360000|2025-02-03 13:29:20|57.79|57.19|57.74|57.14|57.81|57.21|57.74|57.14|18
1738589370000|2025-02-03 13:29:30|57.76|57.16|57.74|57.14|57.76|57.16|57.73|57.13|9
1738589380000|2025-02-03 13:29:40|57.75|57.15|57.73|57.13|57.75|57.15|57.72|57.12|5
1738589390000|2025-02-03 13:29:50|57.7|57.1|57.71|57.11|57.73|57.13|57.7|57.1|6
1738589400000|2025-02-03 13:30:00|57.72|57.12|57.79|57.19|57.82|57.22|57.68|57.08|20
1738589410000|2025-02-03 13:30:10|57.81|57.21|57.83|57.23|57.83|57.23|57.79|57.19|9
1738589420000|2025-02-03 13:30:20|57.82|57.22|57.82|57.22|57.83|57.23|57.82|57.22|7
1738589430000|2025-02-03 13:30:30|57.83|57.23|57.87|57.27|57.91|57.31|57.83|57.23|10
1738589440000|2025-02-03 13:30:40|57.88|57.28|57.89|57.29|57.95|57.35|57.86|57.26|8
1738589450000|2025-02-03 13:30:50|57.87|57.27|57.87|57.27|57.89|57.29|57.86|57.26|8
1738589460000|2025-02-03 13:31:00|57.91|57.31|57.91|57.31|57.92|57.32|57.89|57.29|7
1738589470000|2025-02-03 13:31:10|57.94|57.34|57.97|57.37|57.99|57.39|57.91|57.31|14
1738589480000|2025-02-03 13:31:20|57.96|57.36|57.93|57.33|57.98|57.38|57.91|57.31|14
1738589490000|2025-02-03 13:31:30|57.92|57.32|57.89|57.29|57.92|57.32|57.84|57.24|12
1738589500000|2025-02-03 13:31:40|57.91|57.31|57.91|57.31|57.92|57.32|57.91|57.31|3
1738589510000|2025-02-03 13:31:50|57.92|57.32|57.86|57.26|57.92|57.32|57.84|57.24|10
1738589520000|2025-02-03 13:32:00|57.88|57.28|57.92|57.32|57.94|57.34|57.88|57.28|10
1738589530000|2025-02-03 13:32:10|57.91|57.31|57.91|57.31|57.91|57.31|57.91|57.31|1
1738589540000|2025-02-03 13:32:20|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738589550000|2025-02-03 13:32:30|57.87|57.27|57.92|57.32|57.92|57.32|57.87|57.27|14
1738589560000|2025-02-03 13:32:40|57.89|57.29|57.84|57.24|57.92|57.32|57.84|57.24|15
1738589570000|2025-02-03 13:32:50|57.86|57.26|57.86|57.26|57.9|57.3|57.84|57.24|17
1738589580000|2025-02-03 13:33:00|57.84|57.24|57.9|57.3|57.9|57.3|57.84|57.24|16
1738589590000|2025-02-03 13:33:10|57.88|57.28|57.91|57.31|57.91|57.31|57.88|57.28|7
1738589600000|2025-02-03 13:33:20|57.88|57.28|57.91|57.31|57.91|57.31|57.85|57.25|24
1738589610000|2025-02-03 13:33:30|57.88|57.28|57.91|57.31|57.92|57.32|57.88|57.28|14
1738589620000|2025-02-03 13:33:40|57.88|57.28|57.91|57.31|57.91|57.31|57.88|57.28|5
1738589630000|2025-02-03 13:33:50|57.88|57.28|57.84|57.24|57.91|57.31|57.83|57.23|17
1738589640000|2025-02-03 13:34:00|57.85|57.25|57.79|57.19|57.85|57.25|57.74|57.14|19
1738589650000|2025-02-03 13:34:10|57.75|57.15|57.78|57.18|57.79|57.19|57.73|57.13|14
1738589660000|2025-02-03 13:34:20|57.79|57.19|57.78|57.18|57.79|57.19|57.76|57.16|5
1738589670000|2025-02-03 13:34:30|57.75|57.15|57.74|57.14|57.75|57.15|57.7|57.1|9
1738589680000|2025-02-03 13:34:40|57.75|57.15|57.73|57.13|57.76|57.16|57.72|57.12|7
1738589690000|2025-02-03 13:34:50|57.72|57.12|57.71|57.11|57.73|57.13|57.71|57.11|4
1738589700000|2025-02-03 13:35:00|57.69|57.09|57.64|57.04|57.71|57.11|57.62|57.02|15
1738589710000|2025-02-03 13:35:10|57.63|57.03|57.61|57.01|57.63|57.03|57.6|57|7
1738589720000|2025-02-03 13:35:20|57.6|57|57.71|57.11|57.73|57.13|57.6|57|10
1738589730000|2025-02-03 13:35:30|57.68|57.08|57.63|57.03|57.68|57.08|57.63|57.03|17
1738589740000|2025-02-03 13:35:40|57.64|57.04|57.64|57.04|57.69|57.09|57.63|57.03|15
1738589750000|2025-02-03 13:35:50|57.65|57.05|57.69|57.09|57.69|57.09|57.65|57.05|10
1738589760000|2025-02-03 13:36:00|57.67|57.07|57.64|57.04|57.67|57.07|57.63|57.03|4
1738589770000|2025-02-03 13:36:10|57.63|57.03|57.63|57.03|57.64|57.04|57.62|57.02|5
1738589780000|2025-02-03 13:36:20|57.61|57.01|57.64|57.04|57.64|57.04|57.6|57|5
1738589790000|2025-02-03 13:36:30|57.65|57.05|57.69|57.09|57.69|57.09|57.65|57.05|4
1738589800000|2025-02-03 13:36:40|57.68|57.08|57.8|57.2|57.83|57.23|57.68|57.08|17
1738589810000|2025-02-03 13:36:50|57.79|57.19|57.8|57.2|57.8|57.2|57.78|57.18|5
1738589820000|2025-02-03 13:37:00|57.79|57.19|57.79|57.19|57.8|57.2|57.78|57.18|5
1738589830000|2025-02-03 13:37:10|57.8|57.2|57.78|57.18|57.81|57.21|57.73|57.13|14
1738589840000|2025-02-03 13:37:20|57.8|57.2|57.81|57.21|57.81|57.21|57.78|57.18|11
1738589850000|2025-02-03 13:37:30|57.78|57.18|57.8|57.2|57.8|57.2|57.72|57.12|12
1738589860000|2025-02-03 13:37:40|57.78|57.18|57.8|57.2|57.8|57.2|57.77|57.17|8
1738589870000|2025-02-03 13:37:50|57.78|57.18|57.8|57.2|57.8|57.2|57.78|57.18|4
1738589880000|2025-02-03 13:38:00|57.79|57.19|57.8|57.2|57.8|57.2|57.79|57.19|4
1738589890000|2025-02-03 13:38:10|57.77|57.17|57.81|57.21|57.81|57.21|57.77|57.17|7
1738589900000|2025-02-03 13:38:20|57.78|57.18|57.75|57.15|57.8|57.2|57.72|57.12|11
1738589910000|2025-02-03 13:38:30|57.74|57.14|57.72|57.12|57.74|57.14|57.72|57.12|3
1738589920000|2025-02-03 13:38:40|57.71|57.11|57.79|57.19|57.79|57.19|57.71|57.11|7
1738589930000|2025-02-03 13:38:50|57.82|57.22|57.82|57.22|57.82|57.22|57.8|57.2|7
1738589940000|2025-02-03 13:39:00|57.81|57.21|57.81|57.21|57.86|57.26|57.79|57.19|8
1738589950000|2025-02-03 13:39:10|57.8|57.2|57.84|57.24|57.84|57.24|57.8|57.2|5
1738589960000|2025-02-03 13:39:20|57.82|57.22|57.84|57.24|57.87|57.27|57.82|57.22|11
1738589970000|2025-02-03 13:39:30|57.85|57.25|57.86|57.26|57.88|57.28|57.83|57.23|16
1738589980000|2025-02-03 13:39:40|57.87|57.27|57.88|57.28|57.88|57.28|57.87|57.27|2
1738590000000|2025-02-03 13:40:00|57.9|57.3|57.89|57.29|57.9|57.3|57.89|57.29|4
1738590010000|2025-02-03 13:40:10|57.88|57.28|57.92|57.32|57.92|57.32|57.88|57.28|13
1738590020000|2025-02-03 13:40:20|57.94|57.34|57.99|57.39|57.99|57.39|57.94|57.34|4
1738590050000|2025-02-03 13:40:50|57.97|57.37|57.92|57.32|57.99|57.39|57.92|57.32|7
1738590060000|2025-02-03 13:41:00|57.94|57.34|57.99|57.39|57.99|57.39|57.93|57.33|6
1738590080000|2025-02-03 13:41:20|58.02|57.42|58.09|57.49|58.11|57.51|58|57.4|13
1738590090000|2025-02-03 13:41:30|58.11|57.51|58.16|57.56|58.16|57.56|58.08|57.48|12
1738590100000|2025-02-03 13:41:40|58.17|57.57|58.16|57.56|58.17|57.57|58.15|57.55|3
1738590110000|2025-02-03 13:41:50|58.15|57.55|58.26|57.66|58.27|57.67|58.15|57.55|11
1738590120000|2025-02-03 13:42:00|58.27|57.67|58.26|57.66|58.27|57.67|58.24|57.64|9
1738590130000|2025-02-03 13:42:10|58.24|57.64|58.23|57.63|58.26|57.66|58.2|57.6|8
1738590140000|2025-02-03 13:42:20|58.24|57.64|58.2|57.6|58.24|57.64|58.2|57.6|7
1738590160000|2025-02-03 13:42:40|58.18|57.58|58.14|57.54|58.19|57.59|58.11|57.51|10
1738590170000|2025-02-03 13:42:50|58.13|57.53|58.19|57.59|58.19|57.59|58.13|57.53|6
1738590180000|2025-02-03 13:43:00|58.17|57.57|58.19|57.59|58.19|57.59|58.17|57.57|9
1738590190000|2025-02-03 13:43:10|58.2|57.6|58.26|57.66|58.27|57.67|58.2|57.6|11
1738590200000|2025-02-03 13:43:20|58.27|57.67|58.28|57.68|58.32|57.72|58.24|57.64|16
1738590210000|2025-02-03 13:43:30|58.29|57.69|58.36|57.76|58.37|57.77|58.29|57.69|11
1738590220000|2025-02-03 13:43:40|58.38|57.78|58.39|57.79|58.39|57.79|58.38|57.78|6
1738590230000|2025-02-03 13:43:50|58.38|57.78|58.4|57.8|58.4|57.8|58.38|57.78|6
1738590240000|2025-02-03 13:44:00|58.42|57.82|58.39|57.79|58.43|57.83|58.37|57.77|8
1738590250000|2025-02-03 13:44:10|58.4|57.8|58.5|57.9|58.5|57.9|58.4|57.8|11
1738590260000|2025-02-03 13:44:20|58.51|57.91|58.58|57.98|58.59|57.99|58.51|57.91|9
1738590270000|2025-02-03 13:44:30|58.53|57.93|58.5|57.9|58.53|57.93|58.5|57.9|4
1738590280000|2025-02-03 13:44:40|58.51|57.91|58.51|57.91|58.51|57.91|58.51|57.91|1
1738590290000|2025-02-03 13:44:50|58.49|57.89|58.5|57.9|58.51|57.91|58.47|57.87|14
1738590300000|2025-02-03 13:45:00|58.51|57.91|58.5|57.9|58.51|57.91|58.45|57.85|13
1738590310000|2025-02-03 13:45:10|58.47|57.87|58.43|57.83|58.49|57.89|58.43|57.83|12
1738590320000|2025-02-03 13:45:20|58.42|57.82|58.46|57.86|58.47|57.87|58.42|57.82|11
1738590330000|2025-02-03 13:45:30|58.47|57.87|58.5|57.9|58.5|57.9|58.43|57.83|9
1738590340000|2025-02-03 13:45:40|58.49|57.89|58.41|57.81|58.49|57.89|58.41|57.81|6
1738590350000|2025-02-03 13:45:50|58.4|57.8|58.32|57.72|58.4|57.8|58.31|57.71|9
1738590360000|2025-02-03 13:46:00|58.31|57.71|58.25|57.65|58.32|57.72|58.21|57.61|9
1738590370000|2025-02-03 13:46:10|58.24|57.64|58.24|57.64|58.24|57.64|58.22|57.62|12
1738590380000|2025-02-03 13:46:20|58.21|57.61|58.14|57.54|58.22|57.62|58.1|57.5|17
1738590390000|2025-02-03 13:46:30|58.15|57.55|58.14|57.54|58.15|57.55|58.14|57.54|2
1738590400000|2025-02-03 13:46:40|58.13|57.53|58.12|57.52|58.15|57.55|58.12|57.52|6
1738590410000|2025-02-03 13:46:50|58.11|57.51|58.19|57.59|58.19|57.59|58.11|57.51|9
1738590420000|2025-02-03 13:47:00|58.2|57.6|58.19|57.59|58.2|57.6|58.16|57.56|7
1738590430000|2025-02-03 13:47:10|58.2|57.6|58.2|57.6|58.2|57.6|58.2|57.6|1
1738590450000|2025-02-03 13:47:30|58.17|57.57|58.05|57.45|58.17|57.57|58.04|57.44|12
1738590460000|2025-02-03 13:47:40|58.04|57.44|58.04|57.44|58.04|57.44|58.02|57.42|6
1738590470000|2025-02-03 13:47:50|58.03|57.43|58.01|57.41|58.03|57.43|58.01|57.41|3
1738590480000|2025-02-03 13:48:00|58|57.4|57.94|57.34|58|57.4|57.94|57.34|5
1738590490000|2025-02-03 13:48:10|57.93|57.33|57.94|57.34|57.96|57.36|57.93|57.33|6
1738590500000|2025-02-03 13:48:20|57.95|57.35|57.92|57.32|57.95|57.35|57.92|57.32|4
1738590510000|2025-02-03 13:48:30|57.91|57.31|58|57.4|58|57.4|57.91|57.31|7
1738590520000|2025-02-03 13:48:40|57.98|57.38|58.01|57.41|58.01|57.41|57.98|57.38|2
1738590540000|2025-02-03 13:49:00|58|57.4|58|57.4|58|57.4|58|57.4|1
1738590550000|2025-02-03 13:49:10|57.99|57.39|58|57.4|58|57.4|57.99|57.39|2
1738590560000|2025-02-03 13:49:20|57.96|57.36|57.93|57.33|57.97|57.37|57.91|57.31|10
1738590570000|2025-02-03 13:49:30|57.94|57.34|57.83|57.23|57.94|57.34|57.82|57.22|14
1738590580000|2025-02-03 13:49:40|57.85|57.25|57.88|57.28|57.88|57.28|57.83|57.23|14
1738590590000|2025-02-03 13:49:50|57.89|57.29|57.95|57.35|57.95|57.35|57.88|57.28|9
1738590600000|2025-02-03 13:50:00|57.99|57.39|57.92|57.32|57.99|57.39|57.91|57.31|8
1738590610000|2025-02-03 13:50:10|57.91|57.31|57.83|57.23|57.91|57.31|57.82|57.22|8
1738590620000|2025-02-03 13:50:20|57.82|57.22|57.88|57.28|57.89|57.29|57.82|57.22|8
1738590630000|2025-02-03 13:50:30|57.91|57.31|57.8|57.2|57.91|57.31|57.8|57.2|12
1738590640000|2025-02-03 13:50:40|57.79|57.19|57.79|57.19|57.8|57.2|57.72|57.12|17
1738590650000|2025-02-03 13:50:50|57.78|57.18|57.73|57.13|57.79|57.19|57.73|57.13|18
1738590660000|2025-02-03 13:51:00|57.74|57.14|57.76|57.16|57.76|57.16|57.7|57.1|16
1738590670000|2025-02-03 13:51:10|57.77|57.17|57.75|57.15|57.8|57.2|57.74|57.14|11
1738590680000|2025-02-03 13:51:20|57.77|57.17|57.79|57.19|57.8|57.2|57.73|57.13|18
1738590690000|2025-02-03 13:51:30|57.78|57.18|57.75|57.15|57.78|57.18|57.73|57.13|13
1738590700000|2025-02-03 13:51:40|57.74|57.14|57.71|57.11|57.74|57.14|57.71|57.11|4
1738590710000|2025-02-03 13:51:50|57.7|57.1|57.7|57.1|57.7|57.1|57.7|57.1|1
1738590720000|2025-02-03 13:52:00|57.69|57.09|57.71|57.11|57.71|57.11|57.69|57.09|2
1738590730000|2025-02-03 13:52:10|57.69|57.09|57.7|57.1|57.7|57.1|57.69|57.09|4
1738590740000|2025-02-03 13:52:20|57.69|57.09|57.7|57.1|57.75|57.15|57.69|57.09|10
1738590750000|2025-02-03 13:52:30|57.72|57.12|57.77|57.17|57.81|57.21|57.71|57.11|7
1738590760000|2025-02-03 13:52:40|57.8|57.2|57.78|57.18|57.81|57.21|57.77|57.17|8
1738590770000|2025-02-03 13:52:50|57.79|57.19|57.89|57.29|57.9|57.3|57.79|57.19|10
1738590780000|2025-02-03 13:53:00|57.86|57.26|57.83|57.23|57.86|57.26|57.83|57.23|4
1738590790000|2025-02-03 13:53:10|57.82|57.22|57.8|57.2|57.82|57.22|57.8|57.2|3
1738590800000|2025-02-03 13:53:20|57.81|57.21|57.81|57.21|57.84|57.24|57.77|57.17|15
1738590810000|2025-02-03 13:53:30|57.82|57.22|57.74|57.14|57.82|57.22|57.73|57.13|8
1738590820000|2025-02-03 13:53:40|57.73|57.13|57.71|57.11|57.73|57.13|57.71|57.11|3
1738590830000|2025-02-03 13:53:50|57.7|57.1|57.7|57.1|57.7|57.1|57.7|57.1|1
1738590840000|2025-02-03 13:54:00|57.71|57.11|57.7|57.1|57.71|57.11|57.7|57.1|2
1738590850000|2025-02-03 13:54:10|57.69|57.09|57.69|57.09|57.69|57.09|57.69|57.09|1
1738590860000|2025-02-03 13:54:20|57.7|57.1|57.71|57.11|57.71|57.11|57.7|57.1|6
1738590870000|2025-02-03 13:54:30|57.7|57.1|57.69|57.09|57.7|57.1|57.69|57.09|2
1738590880000|2025-02-03 13:54:40|57.71|57.11|57.72|57.12|57.72|57.12|57.7|57.1|6
1738590900000|2025-02-03 13:55:00|57.68|57.08|57.63|57.03|57.68|57.08|57.6|57|13
1738590910000|2025-02-03 13:55:10|57.65|57.05|57.63|57.03|57.65|57.05|57.63|57.03|2
1738590920000|2025-02-03 13:55:20|57.62|57.02|57.62|57.02|57.63|57.03|57.61|57.01|5
1738590930000|2025-02-03 13:55:30|57.61|57.01|57.6|57|57.61|57.01|57.6|57|6
1738590940000|2025-02-03 13:55:40|57.64|57.04|57.63|57.03|57.64|57.04|57.63|57.03|2
1738590950000|2025-02-03 13:55:50|57.64|57.04|57.62|57.02|57.67|57.07|57.61|57.01|9
1738590960000|2025-02-03 13:56:00|57.63|57.03|57.63|57.03|57.66|57.06|57.61|57.01|9
1738590970000|2025-02-03 13:56:10|57.61|57.01|57.63|57.03|57.63|57.03|57.61|57.01|7
1738590980000|2025-02-03 13:56:20|57.62|57.02|57.61|57.01|57.62|57.02|57.61|57.01|2
1738590990000|2025-02-03 13:56:30|57.6|57|57.63|57.03|57.63|57.03|57.6|57|3
1738591000000|2025-02-03 13:56:40|57.64|57.04|57.69|57.09|57.69|57.09|57.63|57.03|12
1738591010000|2025-02-03 13:56:50|57.7|57.1|57.7|57.1|57.72|57.12|57.67|57.07|11
1738591030000|2025-02-03 13:57:10|57.71|57.11|57.71|57.11|57.74|57.14|57.69|57.09|7
1738591040000|2025-02-03 13:57:20|57.72|57.12|57.73|57.13|57.73|57.13|57.72|57.12|2
1738591050000|2025-02-03 13:57:30|57.76|57.16|57.79|57.19|57.79|57.19|57.76|57.16|7
1738591060000|2025-02-03 13:57:40|57.8|57.2|57.79|57.19|57.8|57.2|57.78|57.18|4
1738591070000|2025-02-03 13:57:50|57.8|57.2|57.8|57.2|57.8|57.2|57.79|57.19|5
1738591080000|2025-02-03 13:58:00|57.81|57.21|57.86|57.26|57.87|57.27|57.81|57.21|11
1738591090000|2025-02-03 13:58:10|57.87|57.27|57.98|57.38|57.99|57.39|57.87|57.27|11
1738591100000|2025-02-03 13:58:20|57.96|57.36|57.98|57.38|57.98|57.38|57.93|57.33|10
1738591110000|2025-02-03 13:58:30|57.97|57.37|57.96|57.36|57.97|57.37|57.95|57.35|4
1738591120000|2025-02-03 13:58:40|57.95|57.35|57.95|57.35|57.95|57.35|57.93|57.33|4
1738591130000|2025-02-03 13:58:50|57.94|57.34|57.93|57.33|57.96|57.36|57.91|57.31|10
1738591140000|2025-02-03 13:59:00|57.94|57.34|57.96|57.36|57.99|57.39|57.94|57.34|6
1738591150000|2025-02-03 13:59:10|57.95|57.35|57.93|57.33|57.95|57.35|57.93|57.33|3
1738591160000|2025-02-03 13:59:20|57.92|57.32|57.9|57.3|57.92|57.32|57.9|57.3|3
1738591200000|2025-02-03 14:00:00|57.92|57.32|57.94|57.34|58.01|57.41|57.92|57.32|11
1738591210000|2025-02-03 14:00:10|57.96|57.36|58|57.4|58|57.4|57.96|57.36|5
1738591220000|2025-02-03 14:00:20|57.99|57.39|57.95|57.35|57.99|57.39|57.94|57.34|11
1738591230000|2025-02-03 14:00:30|57.97|57.37|57.95|57.35|58.02|57.42|57.92|57.32|10
1738591240000|2025-02-03 14:00:40|57.94|57.34|57.85|57.25|57.94|57.34|57.84|57.24|15
1738591250000|2025-02-03 14:00:50|57.84|57.24|57.82|57.22|57.84|57.24|57.82|57.22|5
1738591260000|2025-02-03 14:01:00|57.81|57.21|57.81|57.21|57.83|57.23|57.77|57.17|10
1738591280000|2025-02-03 14:01:20|57.74|57.14|57.71|57.11|57.74|57.14|57.71|57.11|6
1738591290000|2025-02-03 14:01:30|57.7|57.1|57.63|57.03|57.7|57.1|57.63|57.03|5
1738591300000|2025-02-03 14:01:40|57.65|57.05|57.65|57.05|57.66|57.06|57.64|57.04|7
1738591310000|2025-02-03 14:01:50|57.64|57.04|57.62|57.02|57.64|57.04|57.62|57.02|3
1738591320000|2025-02-03 14:02:00|57.61|57.01|57.47|56.87|57.63|57.03|57.47|56.87|17
1738591330000|2025-02-03 14:02:10|57.46|56.86|57.44|56.84|57.48|56.88|57.44|56.84|6
1738591340000|2025-02-03 14:02:20|57.41|56.81|57.31|56.71|57.41|56.81|57.25|56.65|13
1738591350000|2025-02-03 14:02:30|57.27|56.67|57.23|56.63|57.31|56.71|57.23|56.63|16
1738591360000|2025-02-03 14:02:40|57.25|56.65|57.24|56.64|57.28|56.68|57.22|56.62|14
1738591370000|2025-02-03 14:02:50|57.23|56.63|57.21|56.61|57.23|56.63|57.19|56.59|3
1738591380000|2025-02-03 14:03:00|57.2|56.6|57.15|56.55|57.2|56.6|57.15|56.55|9
1738591390000|2025-02-03 14:03:10|57.17|56.57|57.13|56.53|57.17|56.57|57.13|56.53|4
1738591400000|2025-02-03 14:03:20|57.12|56.52|57.11|56.51|57.12|56.52|57.11|56.51|2
1738591410000|2025-02-03 14:03:30|57.1|56.5|57.04|56.44|57.12|56.52|57.02|56.42|13
1738591420000|2025-02-03 14:03:40|57.06|56.46|57.01|56.41|57.06|56.46|57.01|56.41|10
1738591430000|2025-02-03 14:03:50|56.99|56.39|57.02|56.42|57.05|56.45|56.94|56.34|16
1738591440000|2025-02-03 14:04:00|57.01|56.41|56.93|56.33|57.03|56.43|56.93|56.33|14
1738591450000|2025-02-03 14:04:10|56.94|56.34|57.01|56.41|57.09|56.49|56.94|56.34|16
1738591460000|2025-02-03 14:04:20|57.02|56.42|57.01|56.41|57.07|56.47|57|56.4|14
1738591470000|2025-02-03 14:04:30|57.03|56.43|57.04|56.44|57.04|56.44|57.03|56.43|4
1738591480000|2025-02-03 14:04:40|57.05|56.45|57.03|56.43|57.05|56.45|57.01|56.41|5
1738591490000|2025-02-03 14:04:50|57.05|56.45|57.03|56.43|57.05|56.45|57.03|56.43|8
1738591500000|2025-02-03 14:05:00|57.02|56.42|56.93|56.33|57.03|56.43|56.93|56.33|13
1738591510000|2025-02-03 14:05:10|56.92|56.32|56.9|56.3|56.92|56.32|56.89|56.29|6
1738591520000|2025-02-03 14:05:20|56.87|56.27|56.91|56.31|56.94|56.34|56.87|56.27|14
1738591530000|2025-02-03 14:05:30|56.89|56.29|56.86|56.26|56.89|56.29|56.85|56.25|10
1738591540000|2025-02-03 14:05:40|56.85|56.25|56.78|56.18|56.85|56.25|56.71|56.11|16
1738591550000|2025-02-03 14:05:50|56.81|56.21|56.81|56.21|56.81|56.21|56.72|56.12|15
1738591560000|2025-02-03 14:06:00|56.79|56.19|57.06|56.46|57.08|56.48|56.79|56.19|16
1738591570000|2025-02-03 14:06:10|57.07|56.47|57.09|56.49|57.1|56.5|57.03|56.43|15
1738591580000|2025-02-03 14:06:20|57.11|56.51|57.1|56.5|57.11|56.51|57.04|56.44|18
1738591590000|2025-02-03 14:06:30|57.11|56.51|57.07|56.47|57.11|56.51|57.04|56.44|5
1738591610000|2025-02-03 14:06:50|57.03|56.43|57.04|56.44|57.1|56.5|57.03|56.43|14
1738591620000|2025-02-03 14:07:00|57.06|56.46|57.11|56.51|57.11|56.51|57.03|56.43|8
1738591630000|2025-02-03 14:07:10|57.1|56.5|57.04|56.44|57.1|56.5|57.02|56.42|13
1738591640000|2025-02-03 14:07:20|57.02|56.42|56.93|56.33|57.03|56.43|56.93|56.33|16
1738591650000|2025-02-03 14:07:30|56.92|56.32|56.91|56.31|56.93|56.33|56.85|56.25|15
1738591660000|2025-02-03 14:07:40|56.89|56.29|56.91|56.31|56.91|56.31|56.89|56.29|5
1738591680000|2025-02-03 14:08:00|56.9|56.3|56.89|56.29|56.94|56.34|56.89|56.29|8
1738591690000|2025-02-03 14:08:10|56.88|56.28|56.83|56.23|56.89|56.29|56.8|56.2|11
1738591700000|2025-02-03 14:08:20|56.82|56.22|56.83|56.23|56.85|56.25|56.82|56.22|6
1738591710000|2025-02-03 14:08:30|56.82|56.22|56.83|56.23|56.83|56.23|56.82|56.22|2
1738591720000|2025-02-03 14:08:40|56.8|56.2|56.78|56.18|56.8|56.2|56.66|56.06|17
1738591730000|2025-02-03 14:08:50|56.75|56.15|56.77|56.17|56.79|56.19|56.73|56.13|17
1738591740000|2025-02-03 14:09:00|56.78|56.18|56.7|56.1|56.79|56.19|56.7|56.1|10
1738591750000|2025-02-03 14:09:10|56.69|56.09|56.78|56.18|56.78|56.18|56.69|56.09|6
1738591760000|2025-02-03 14:09:20|56.81|56.21|56.88|56.28|56.9|56.3|56.81|56.21|10
1738591770000|2025-02-03 14:09:30|56.87|56.27|56.8|56.2|56.9|56.3|56.8|56.2|10
1738591780000|2025-02-03 14:09:40|56.79|56.19|56.79|56.19|56.79|56.19|56.79|56.19|1
1738591800000|2025-02-03 14:10:00|56.85|56.25|56.89|56.29|56.9|56.3|56.85|56.25|7
1738591810000|2025-02-03 14:10:10|56.83|56.23|56.9|56.3|56.9|56.3|56.83|56.23|6
1738591820000|2025-02-03 14:10:20|56.87|56.27|56.89|56.29|56.9|56.3|56.87|56.27|7
1738591830000|2025-02-03 14:10:30|56.86|56.26|56.89|56.29|56.89|56.29|56.86|56.26|2
1738591840000|2025-02-03 14:10:40|56.88|56.28|56.96|56.36|56.98|56.38|56.82|56.22|15
1738591850000|2025-02-03 14:10:50|56.97|56.37|57|56.4|57|56.4|56.96|56.36|4
1738591860000|2025-02-03 14:11:00|56.95|56.35|56.99|56.39|56.99|56.39|56.95|56.35|6
1738591870000|2025-02-03 14:11:10|56.96|56.36|57|56.4|57|56.4|56.94|56.34|12
1738591880000|2025-02-03 14:11:20|56.99|56.39|56.91|56.31|57|56.4|56.91|56.31|8
1738591890000|2025-02-03 14:11:30|56.92|56.32|56.97|56.37|57|56.4|56.92|56.32|15
1738591900000|2025-02-03 14:11:40|56.98|56.38|57.07|56.47|57.08|56.48|56.98|56.38|17
1738591910000|2025-02-03 14:11:50|57.09|56.49|57.16|56.56|57.19|56.59|57.09|56.49|18
1738591920000|2025-02-03 14:12:00|57.17|56.57|57.27|56.67|57.27|56.67|57.17|56.57|11
1738591930000|2025-02-03 14:12:10|57.28|56.68|57.33|56.73|57.33|56.73|57.28|56.68|7
1738591940000|2025-02-03 14:12:20|57.36|56.76|57.44|56.84|57.47|56.87|57.36|56.76|14
1738591950000|2025-02-03 14:12:30|57.3|56.7|57.42|56.82|57.42|56.82|57.3|56.7|6
1738591960000|2025-02-03 14:12:40|57.4|56.8|57.35|56.75|57.4|56.8|57.29|56.69|16
1738591970000|2025-02-03 14:12:50|57.42|56.82|57.32|56.72|57.43|56.83|57.14|56.54|10
1738591980000|2025-02-03 14:13:00|57.26|56.66|57.24|56.64|57.27|56.67|57.22|56.62|8
1738591990000|2025-02-03 14:13:10|57.19|56.59|57.12|56.52|57.19|56.59|57.12|56.52|11
1738592000000|2025-02-03 14:13:20|57.15|56.55|57.12|56.52|57.15|56.55|57.12|56.52|6
1738592010000|2025-02-03 14:13:30|57.11|56.51|57.08|56.48|57.11|56.51|57.02|56.42|14
1738592020000|2025-02-03 14:13:40|57.07|56.47|57.02|56.42|57.1|56.5|57.02|56.42|14
1738592030000|2025-02-03 14:13:50|57.01|56.41|57.07|56.47|57.07|56.47|56.96|56.36|12
1738592040000|2025-02-03 14:14:00|57.06|56.46|57.02|56.42|57.06|56.46|57.01|56.41|9
1738592050000|2025-02-03 14:14:10|57.01|56.41|57.02|56.42|57.02|56.42|57.01|56.41|2
1738592060000|2025-02-03 14:14:20|57.01|56.41|56.91|56.31|57.01|56.41|56.9|56.3|8
1738592070000|2025-02-03 14:14:30|56.92|56.32|56.97|56.37|56.97|56.37|56.91|56.31|7
1738592080000|2025-02-03 14:14:40|56.96|56.36|56.98|56.38|56.98|56.38|56.96|56.36|7
1738592090000|2025-02-03 14:14:50|56.97|56.37|56.96|56.36|56.97|56.37|56.94|56.34|5
1738592100000|2025-02-03 14:15:00|56.94|56.34|56.95|56.35|56.96|56.36|56.93|56.33|10
1738592110000|2025-02-03 14:15:10|56.94|56.34|57.06|56.46|57.06|56.46|56.94|56.34|13
1738592120000|2025-02-03 14:15:20|57.1|56.5|57.07|56.47|57.1|56.5|57.07|56.47|2
1738592140000|2025-02-03 14:15:40|57.22|56.62|57.31|56.71|57.31|56.71|57.22|56.62|6
1738592150000|2025-02-03 14:15:50|57.35|56.75|57.39|56.79|57.39|56.79|57.35|56.75|4
1738592160000|2025-02-03 14:16:00|57.4|56.8|57.49|56.89|57.49|56.89|57.4|56.8|9
1738592170000|2025-02-03 14:16:10|57.46|56.86|57.49|56.89|57.49|56.89|57.46|56.86|7
1738592180000|2025-02-03 14:16:20|57.5|56.9|57.58|56.98|57.59|56.99|57.5|56.9|8
1738592190000|2025-02-03 14:16:30|57.59|56.99|57.6|57|57.6|57|57.51|56.91|10
1738592200000|2025-02-03 14:16:40|57.59|56.99|57.49|56.89|57.59|56.99|57.45|56.85|15
1738592210000|2025-02-03 14:16:50|57.51|56.91|57.59|56.99|57.59|56.99|57.51|56.91|11
1738592220000|2025-02-03 14:17:00|57.58|56.98|57.56|56.96|57.59|56.99|57.36|56.76|11
1738592230000|2025-02-03 14:17:10|57.55|56.95|57.58|56.98|57.63|57.03|57.55|56.95|11
1738592240000|2025-02-03 14:17:20|57.59|56.99|57.56|56.96|57.6|57|57.55|56.95|5
1738592250000|2025-02-03 14:17:30|57.57|56.97|57.66|57.06|57.66|57.06|57.57|56.97|6
1738592260000|2025-02-03 14:17:40|57.59|56.99|57.6|57|57.61|57.01|57.59|56.99|3
1738592270000|2025-02-03 14:17:50|57.61|57.01|57.51|56.91|57.61|57.01|57.5|56.9|16
1738592280000|2025-02-03 14:18:00|57.46|56.86|57.33|56.73|57.46|56.86|57.33|56.73|14
1738592290000|2025-02-03 14:18:10|57.32|56.72|57.29|56.69|57.33|56.73|57.28|56.68|8
1738592300000|2025-02-03 14:18:20|57.28|56.68|57.37|56.77|57.37|56.77|57.28|56.68|8
1738592310000|2025-02-03 14:18:30|57.36|56.76|57.3|56.7|57.36|56.76|57.3|56.7|3
1738592320000|2025-02-03 14:18:40|57.31|56.71|57.23|56.63|57.31|56.71|57.23|56.63|9
1738592330000|2025-02-03 14:18:50|57.24|56.64|57.3|56.7|57.31|56.71|57.24|56.64|7
1738592340000|2025-02-03 14:19:00|57.29|56.69|57.28|56.68|57.32|56.72|57.23|56.63|17
1738592350000|2025-02-03 14:19:10|57.27|56.67|57.22|56.62|57.28|56.68|57.22|56.62|10
1738592360000|2025-02-03 14:19:20|57.21|56.61|57.2|56.6|57.22|56.62|57.2|56.6|6
1738592370000|2025-02-03 14:19:30|57.19|56.59|57.18|56.58|57.19|56.59|57.11|56.51|10
1738592380000|2025-02-03 14:19:40|57.19|56.59|57.12|56.52|57.19|56.59|57.11|56.51|7
1738592390000|2025-02-03 14:19:50|57.13|56.53|57.13|56.53|57.13|56.53|57.13|56.53|1
1738592400000|2025-02-03 14:20:00|57.1|56.5|56.83|56.23|57.1|56.5|56.83|56.23|22
1738592410000|2025-02-03 14:20:10|56.82|56.22|56.88|56.28|56.88|56.28|56.81|56.21|9
1738592420000|2025-02-03 14:20:20|56.83|56.23|56.82|56.22|56.86|56.26|56.81|56.21|10
1738592430000|2025-02-03 14:20:30|56.81|56.21|56.62|56.02|56.81|56.21|56.62|56.02|10
1738592440000|2025-02-03 14:20:40|56.64|56.04|56.71|56.11|56.71|56.11|56.64|56.04|9
1738592450000|2025-02-03 14:20:50|56.69|56.09|56.63|56.03|56.69|56.09|56.61|56.01|7
1738592460000|2025-02-03 14:21:00|56.66|56.06|56.62|56.02|56.68|56.08|56.62|56.02|9
1738592470000|2025-02-03 14:21:10|56.63|56.03|56.62|56.02|56.69|56.09|56.62|56.02|10
1738592480000|2025-02-03 14:21:20|56.59|55.99|56.59|55.99|56.6|56|56.54|55.94|10
1738592490000|2025-02-03 14:21:30|56.58|55.98|56.56|55.96|56.6|56|56.53|55.93|16
1738592500000|2025-02-03 14:21:40|56.55|55.95|56.52|55.92|56.55|55.95|56.51|55.91|14
1738592510000|2025-02-03 14:21:50|56.51|55.91|56.5|55.9|56.51|55.91|56.5|55.9|2
1738592520000|2025-02-03 14:22:00|56.49|55.89|56.49|55.89|56.49|55.89|56.42|55.82|14
1738592530000|2025-02-03 14:22:10|56.47|55.87|56.48|55.88|56.49|55.89|56.47|55.87|7
1738592540000|2025-02-03 14:22:20|56.5|55.9|56.65|56.05|56.66|56.06|56.5|55.9|15
1738592550000|2025-02-03 14:22:30|56.7|56.1|56.72|56.12|56.75|56.15|56.69|56.09|12
1738592560000|2025-02-03 14:22:40|56.66|56.06|56.62|56.02|56.74|56.14|56.62|56.02|12
1738592570000|2025-02-03 14:22:50|56.63|56.03|56.6|56|56.63|56.03|56.6|56|4
1738592580000|2025-02-03 14:23:00|56.59|55.99|56.75|56.15|56.75|56.15|56.59|55.99|11
1738592590000|2025-02-03 14:23:10|56.74|56.14|57.04|56.44|57.07|56.47|56.74|56.14|22
1738592600000|2025-02-03 14:23:20|57.03|56.43|57.07|56.47|57.1|56.5|57.03|56.43|16
1738592610000|2025-02-03 14:23:30|57.09|56.49|57.02|56.42|57.1|56.5|57.02|56.42|16
1738592620000|2025-02-03 14:23:40|57.03|56.43|56.93|56.33|57.03|56.43|56.92|56.32|11
1738592630000|2025-02-03 14:23:50|56.96|56.36|57.11|56.51|57.11|56.51|56.96|56.36|16
1738592640000|2025-02-03 14:24:00|57.1|56.5|57.09|56.49|57.1|56.5|57.09|56.49|2
1738592650000|2025-02-03 14:24:10|57.08|56.48|57.05|56.45|57.08|56.48|57.02|56.42|8
1738592660000|2025-02-03 14:24:20|57.01|56.41|56.99|56.39|57.02|56.42|56.93|56.33|18
1738592670000|2025-02-03 14:24:30|57.02|56.42|57.06|56.46|57.07|56.47|57|56.4|14
1738592680000|2025-02-03 14:24:40|57.03|56.43|56.92|56.32|57.03|56.43|56.91|56.31|13
1738592690000|2025-02-03 14:24:50|56.93|56.33|56.95|56.35|56.96|56.36|56.91|56.31|9
1738592700000|2025-02-03 14:25:00|56.91|56.31|56.92|56.32|56.97|56.37|56.91|56.31|14
1738592710000|2025-02-03 14:25:10|56.94|56.34|56.95|56.35|56.96|56.36|56.94|56.34|4
1738592720000|2025-02-03 14:25:20|56.91|56.31|57.02|56.42|57.03|56.43|56.91|56.31|11
1738592730000|2025-02-03 14:25:30|57.04|56.44|57|56.4|57.04|56.44|56.94|56.34|12
1738592740000|2025-02-03 14:25:40|57.01|56.41|56.98|56.38|57.01|56.41|56.92|56.32|11
1738592750000|2025-02-03 14:25:50|56.99|56.39|57.08|56.48|57.08|56.48|56.99|56.39|13
1738592760000|2025-02-03 14:26:00|57.07|56.47|56.93|56.33|57.07|56.47|56.91|56.31|17
1738592770000|2025-02-03 14:26:10|56.92|56.32|56.82|56.22|56.92|56.32|56.81|56.21|13
1738592780000|2025-02-03 14:26:20|56.81|56.21|56.8|56.2|56.82|56.22|56.8|56.2|6
1738592790000|2025-02-03 14:26:30|56.81|56.21|56.77|56.17|56.81|56.21|56.72|56.12|16
1738592810000|2025-02-03 14:26:50|57|56.4|57|56.4|57|56.4|57|56.4|1
1738592820000|2025-02-03 14:27:00|56.99|56.39|57.01|56.41|57.04|56.44|56.99|56.39|8
1738592830000|2025-02-03 14:27:10|57.03|56.43|57.08|56.48|57.11|56.51|57.03|56.43|5
1738592840000|2025-02-03 14:27:20|57.09|56.49|57.12|56.52|57.15|56.55|57.09|56.49|12
1738592850000|2025-02-03 14:27:30|57.13|56.53|57.12|56.52|57.16|56.56|57.08|56.48|14
1738592860000|2025-02-03 14:27:40|57.1|56.5|57.22|56.62|57.22|56.62|57.1|56.5|11
1738592870000|2025-02-03 14:27:50|57.23|56.63|57.27|56.67|57.27|56.67|57.18|56.58|19
1738592880000|2025-02-03 14:28:00|57.26|56.66|57.26|56.66|57.26|56.66|57.26|56.66|1
1738592890000|2025-02-03 14:28:10|57.25|56.65|57.2|56.6|57.26|56.66|57.2|56.6|14
1738592900000|2025-02-03 14:28:20|57.22|56.62|57.2|56.6|57.25|56.65|57.2|56.6|6
1738592910000|2025-02-03 14:28:30|57.23|56.63|57.21|56.61|57.26|56.66|57.2|56.6|12
1738592920000|2025-02-03 14:28:40|57.2|56.6|57.14|56.54|57.22|56.62|57.12|56.52|13
1738592930000|2025-02-03 14:28:50|57.13|56.53|57.06|56.46|57.14|56.54|57.06|56.46|8
1738592940000|2025-02-03 14:29:00|57.02|56.42|57.02|56.42|57.05|56.45|57.02|56.42|7
1738592950000|2025-02-03 14:29:10|57.04|56.44|57.16|56.56|57.17|56.57|57.02|56.42|15
1738592960000|2025-02-03 14:29:20|57.18|56.58|57.18|56.58|57.18|56.58|57.17|56.57|5
1738592970000|2025-02-03 14:29:30|57.22|56.62|57.15|56.55|57.29|56.69|57.15|56.55|9
1738592980000|2025-02-03 14:29:40|57.18|56.58|57.21|56.61|57.21|56.61|57.13|56.53|18
1738592990000|2025-02-03 14:29:50|57.22|56.62|57.26|56.66|57.33|56.73|57.22|56.62|11
1738593000000|2025-02-03 14:30:00|57.25|56.65|57.14|56.54|57.26|56.66|57.13|56.53|16
1738593010000|2025-02-03 14:30:10|57.13|56.53|57.03|56.43|57.13|56.53|57.01|56.41|12
1738593020000|2025-02-03 14:30:20|57.02|56.42|56.93|56.33|57.03|56.43|56.93|56.33|19
1738593030000|2025-02-03 14:30:30|56.97|56.37|56.86|56.26|56.97|56.37|56.86|56.26|17
1738593040000|2025-02-03 14:30:40|56.89|56.29|57.02|56.42|57.02|56.42|56.89|56.29|8
1738593050000|2025-02-03 14:30:50|57.03|56.43|57.11|56.51|57.11|56.51|57.03|56.43|13
1738593060000|2025-02-03 14:31:00|57.15|56.55|57.41|56.81|57.44|56.84|57.15|56.55|15
1738593070000|2025-02-03 14:31:10|57.34|56.74|57.41|56.81|57.43|56.83|57.34|56.74|17
1738593080000|2025-02-03 14:31:20|57.43|56.83|57.53|56.93|57.54|56.94|57.4|56.8|18
1738593090000|2025-02-03 14:31:30|57.54|56.94|57.94|57.34|57.94|57.34|57.54|56.94|20
1738593100000|2025-02-03 14:31:40|57.95|57.35|57.92|57.32|57.97|57.37|57.92|57.32|11
1738593110000|2025-02-03 14:31:50|57.91|57.31|57.84|57.24|57.91|57.31|57.83|57.23|11
1738593120000|2025-02-03 14:32:00|57.85|57.25|57.74|57.14|57.85|57.25|57.69|57.09|12
1738593130000|2025-02-03 14:32:10|57.75|57.15|57.98|57.38|57.98|57.38|57.75|57.15|16
1738593140000|2025-02-03 14:32:20|57.99|57.39|58.17|57.57|58.24|57.64|57.99|57.39|20
1738593150000|2025-02-03 14:32:30|58.18|57.58|58.22|57.62|58.22|57.62|58.15|57.55|16
1738593160000|2025-02-03 14:32:40|58.19|57.59|58.12|57.52|58.23|57.63|58.07|57.47|15
1738593170000|2025-02-03 14:32:50|58.11|57.51|58.2|57.6|58.22|57.62|58.06|57.46|18
1738593180000|2025-02-03 14:33:00|58.21|57.61|58.43|57.83|58.43|57.83|58.18|57.58|13
1738593190000|2025-02-03 14:33:10|58.44|57.84|58.52|57.92|58.52|57.92|58.37|57.77|13
1738593200000|2025-02-03 14:33:20|58.51|57.91|58.55|57.95|58.58|57.98|58.51|57.91|12
1738593210000|2025-02-03 14:33:30|58.56|57.96|58.84|58.24|58.84|58.24|58.56|57.96|21
1738593220000|2025-02-03 14:33:40|58.85|58.25|59.13|58.53|59.13|58.53|58.83|58.23|25
1738593230000|2025-02-03 14:33:50|59.06|58.46|59.09|58.49|59.12|58.52|59.06|58.46|13
1738593240000|2025-02-03 14:34:00|59.08|58.48|59.2|58.6|59.37|58.77|59.08|58.48|25
1738593250000|2025-02-03 14:34:10|59.21|58.61|59.17|58.57|59.35|58.75|59.16|58.56|20
1738593260000|2025-02-03 14:34:20|59.16|58.56|59.02|58.42|59.16|58.56|59.02|58.42|11
1738593270000|2025-02-03 14:34:30|59.03|58.43|59.35|58.75|59.35|58.75|59.03|58.43|19
1738593280000|2025-02-03 14:34:40|59.3|58.7|59.19|58.59|59.32|58.72|59.14|58.54|16
1738593290000|2025-02-03 14:34:50|59.2|58.6|59.27|58.67|59.27|58.67|59.18|58.58|19
1738593300000|2025-02-03 14:35:00|59.32|58.72|59.22|58.62|59.35|58.75|59.21|58.61|19
1738593310000|2025-02-03 14:35:10|59.18|58.58|59.04|58.44|59.18|58.58|59.04|58.44|14
1738593320000|2025-02-03 14:35:20|59.03|58.43|58.99|58.39|59.03|58.43|58.97|58.37|11
1738593330000|2025-02-03 14:35:30|59.03|58.43|58.83|58.23|59.04|58.44|58.73|58.13|23
1738593340000|2025-02-03 14:35:40|58.85|58.25|58.92|58.32|59.02|58.42|58.83|58.23|25
1738593350000|2025-02-03 14:35:50|58.88|58.28|58.85|58.25|58.88|58.28|58.8|58.2|20
1738593360000|2025-02-03 14:36:00|58.84|58.24|58.59|57.99|58.87|58.27|58.58|57.98|22
1738593370000|2025-02-03 14:36:10|58.6|58|58.92|58.32|58.94|58.34|58.6|58|17
1738593380000|2025-02-03 14:36:20|58.93|58.33|58.92|58.32|58.98|58.38|58.88|58.28|21
1738593390000|2025-02-03 14:36:30|58.86|58.26|58.73|58.13|58.86|58.26|58.72|58.12|16
1738593400000|2025-02-03 14:36:40|58.74|58.14|58.72|58.12|58.74|58.14|58.66|58.06|12
1738593410000|2025-02-03 14:36:50|58.71|58.11|58.74|58.14|58.75|58.15|58.68|58.08|16
1738593420000|2025-02-03 14:37:00|58.69|58.09|58.78|58.18|58.79|58.19|58.69|58.09|13
1738593430000|2025-02-03 14:37:10|58.68|58.08|58.63|58.03|58.73|58.13|58.62|58.02|20
1738593440000|2025-02-03 14:37:20|58.59|57.99|58.59|57.99|58.65|58.05|58.59|57.99|11
1738593450000|2025-02-03 14:37:30|58.58|57.98|58.55|57.95|58.58|57.98|58.48|57.88|17
1738593460000|2025-02-03 14:37:40|58.54|57.94|58.55|57.95|58.59|57.99|58.53|57.93|12
1738593470000|2025-02-03 14:37:50|58.56|57.96|58.69|58.09|58.69|58.09|58.55|57.95|16
1738593480000|2025-02-03 14:38:00|58.71|58.11|59|58.4|59|58.4|58.71|58.11|17
1738593490000|2025-02-03 14:38:10|59.12|58.52|59.15|58.55|59.21|58.61|59.07|58.47|23
1738593500000|2025-02-03 14:38:20|59.17|58.57|59.05|58.45|59.19|58.59|59.05|58.45|19
1738593510000|2025-02-03 14:38:30|59.04|58.44|58.93|58.33|59.04|58.44|58.91|58.31|15
1738593520000|2025-02-03 14:38:40|58.94|58.34|59.07|58.47|59.09|58.49|58.94|58.34|10
1738593530000|2025-02-03 14:38:50|59.21|58.61|59.22|58.62|59.22|58.62|59.09|58.49|12
1738593540000|2025-02-03 14:39:00|59.23|58.63|59.26|58.66|59.3|58.7|59.22|58.62|17
1738593550000|2025-02-03 14:39:10|59.27|58.67|59.27|58.67|59.31|58.71|59.26|58.66|14
1738593560000|2025-02-03 14:39:20|59.28|58.68|59.1|58.5|59.28|58.68|59.1|58.5|20
1738593570000|2025-02-03 14:39:30|59.19|58.59|59.32|58.72|59.37|58.77|59.11|58.51|18
1738593600000|2025-02-03 14:40:00|59.74|59.14|59.75|59.15|59.78|59.18|59.72|59.12|7
1738593610000|2025-02-03 14:40:10|59.72|59.12|59.44|58.84|59.72|59.12|59.41|58.81|20
1738593620000|2025-02-03 14:40:20|59.36|58.76|59.18|58.58|59.36|58.76|59.16|58.56|14
1738593630000|2025-02-03 14:40:30|59.19|58.59|59.32|58.72|59.32|58.72|59.19|58.59|14
1738593640000|2025-02-03 14:40:40|59.33|58.73|59.42|58.82|59.44|58.84|59.33|58.73|13
1738593650000|2025-02-03 14:40:50|59.43|58.83|59.44|58.84|59.45|58.85|59.4|58.8|16
1738593660000|2025-02-03 14:41:00|59.45|58.85|59.41|58.81|59.53|58.93|59.39|58.79|18
1738593670000|2025-02-03 14:41:10|59.42|58.82|59.52|58.92|59.55|58.95|59.42|58.82|13
1738593680000|2025-02-03 14:41:20|59.51|58.91|59.4|58.8|59.51|58.91|59.38|58.78|17
1738593690000|2025-02-03 14:41:30|59.39|58.79|59.23|58.63|59.39|58.79|59.22|58.62|23
1738593700000|2025-02-03 14:41:40|59.24|58.64|59.23|58.63|59.25|58.65|59.18|58.58|13
1738593710000|2025-02-03 14:41:50|59.24|58.64|59.42|58.82|59.42|58.82|59.21|58.61|17
1738593720000|2025-02-03 14:42:00|59.43|58.83|59.51|58.91|59.51|58.91|59.4|58.8|12
1738593730000|2025-02-03 14:42:10|59.53|58.93|59.56|58.96|59.57|58.97|59.52|58.92|14
1738593740000|2025-02-03 14:42:20|59.55|58.95|59.49|58.89|59.57|58.97|59.49|58.89|19
1738593750000|2025-02-03 14:42:30|59.5|58.9|59.43|58.83|59.5|58.9|59.43|58.83|16
1738593760000|2025-02-03 14:42:40|59.44|58.84|59.24|58.64|59.44|58.84|59.24|58.64|16
1738593770000|2025-02-03 14:42:50|59.23|58.63|59.13|58.53|59.23|58.63|59.12|58.52|14
1738593780000|2025-02-03 14:43:00|59.14|58.54|59.15|58.55|59.22|58.62|59.12|58.52|15
1738593790000|2025-02-03 14:43:10|59.2|58.6|59.12|58.52|59.2|58.6|59.06|58.46|21
1738593800000|2025-02-03 14:43:20|59.11|58.51|59.33|58.73|59.33|58.73|59.11|58.51|18
1738593810000|2025-02-03 14:43:30|59.32|58.72|59.39|58.79|59.39|58.79|59.31|58.71|8
1738593820000|2025-02-03 14:43:40|59.42|58.82|59.41|58.81|59.46|58.86|59.39|58.79|18
1738593830000|2025-02-03 14:43:50|59.44|58.84|59.4|58.8|59.44|58.84|59.38|58.78|14
1738593840000|2025-02-03 14:44:00|59.38|58.78|59.27|58.67|59.38|58.78|59.27|58.67|13
1738593850000|2025-02-03 14:44:10|59.25|58.65|59.31|58.71|59.31|58.71|59.21|58.61|14
1738593860000|2025-02-03 14:44:20|59.35|58.75|59.22|58.62|59.36|58.76|59.17|58.57|17
1738593870000|2025-02-03 14:44:30|59.24|58.64|59.3|58.7|59.37|58.77|59.22|58.62|15
1738593880000|2025-02-03 14:44:40|59.31|58.71|59.42|58.82|59.42|58.82|59.24|58.64|17
1738593890000|2025-02-03 14:44:50|59.43|58.83|59.29|58.69|59.43|58.83|59.29|58.69|16
1738593900000|2025-02-03 14:45:00|59.28|58.68|59.43|58.83|59.43|58.83|59.28|58.68|21
1738593910000|2025-02-03 14:45:10|59.44|58.84|59.4|58.8|59.47|58.87|59.38|58.78|18
1738593920000|2025-02-03 14:45:20|59.35|58.75|59.4|58.8|59.45|58.85|59.29|58.69|23
1738593930000|2025-02-03 14:45:30|59.39|58.79|59.29|58.69|59.46|58.86|59.25|58.65|23
1738593940000|2025-02-03 14:45:40|59.3|58.7|59.17|58.57|59.3|58.7|59.13|58.53|16
1738593950000|2025-02-03 14:45:50|59.16|58.56|59.02|58.42|59.16|58.56|59.01|58.41|17
1738593960000|2025-02-03 14:46:00|58.96|58.36|58.95|58.35|59.05|58.45|58.93|58.33|21
1738593970000|2025-02-03 14:46:10|58.93|58.33|58.91|58.31|58.96|58.36|58.86|58.26|13
1738593980000|2025-02-03 14:46:20|58.93|58.33|58.82|58.22|58.93|58.33|58.79|58.19|17
1738593990000|2025-02-03 14:46:30|58.79|58.19|58.81|58.21|58.81|58.21|58.72|58.12|18
1738594000000|2025-02-03 14:46:40|58.8|58.2|58.85|58.25|58.85|58.25|58.76|58.16|17
1738594010000|2025-02-03 14:46:50|58.86|58.26|58.85|58.25|58.89|58.29|58.73|58.13|21
1738594020000|2025-02-03 14:47:00|58.82|58.22|58.73|58.13|58.84|58.24|58.73|58.13|20
1738594030000|2025-02-03 14:47:10|58.72|58.12|58.68|58.08|58.72|58.12|58.68|58.08|13
1738594040000|2025-02-03 14:47:20|58.67|58.07|58.93|58.33|58.93|58.33|58.67|58.07|15
1738594050000|2025-02-03 14:47:30|58.91|58.31|58.97|58.37|58.97|58.37|58.89|58.29|10
1738594060000|2025-02-03 14:47:40|58.99|58.39|59.03|58.43|59.03|58.43|58.99|58.39|11
1738594070000|2025-02-03 14:47:50|59.04|58.44|59.04|58.44|59.04|58.44|59.04|58.44|1
1738594080000|2025-02-03 14:48:00|59.07|58.47|59.12|58.52|59.17|58.57|59.01|58.41|21
1738594090000|2025-02-03 14:48:10|59.1|58.5|58.99|58.39|59.1|58.5|58.93|58.33|20
1738594100000|2025-02-03 14:48:20|59|58.4|58.94|58.34|59.05|58.45|58.92|58.32|19
1738594110000|2025-02-03 14:48:30|58.93|58.33|58.84|58.24|58.93|58.33|58.84|58.24|11
1738594120000|2025-02-03 14:48:40|58.82|58.22|58.64|58.04|58.85|58.25|58.64|58.04|16
1738594130000|2025-02-03 14:48:50|58.63|58.03|58.8|58.2|58.83|58.23|58.63|58.03|13
1738594140000|2025-02-03 14:49:00|58.84|58.24|59|58.4|59|58.4|58.82|58.22|16
1738594150000|2025-02-03 14:49:10|59.05|58.45|59.01|58.41|59.09|58.49|59.01|58.41|14
1738594160000|2025-02-03 14:49:20|59.02|58.42|59.02|58.42|59.06|58.46|59.01|58.41|10
1738594170000|2025-02-03 14:49:30|59.04|58.44|58.91|58.31|59.04|58.44|58.89|58.29|22
1738594180000|2025-02-03 14:49:40|58.9|58.3|58.84|58.24|58.9|58.3|58.82|58.22|16
1738594190000|2025-02-03 14:49:50|58.85|58.25|58.88|58.28|58.88|58.28|58.83|58.23|13
1738594200000|2025-02-03 14:50:00|58.89|58.29|58.97|58.37|59.01|58.41|58.89|58.29|20
1738594210000|2025-02-03 14:50:10|58.95|58.35|58.78|58.18|58.96|58.36|58.76|58.16|16
1738594220000|2025-02-03 14:50:20|58.84|58.24|58.94|58.34|58.94|58.34|58.81|58.21|16
1738594230000|2025-02-03 14:50:30|58.95|58.35|58.89|58.29|58.98|58.38|58.86|58.26|20
1738594240000|2025-02-03 14:50:40|58.88|58.28|58.76|58.16|58.88|58.28|58.76|58.16|16
1738594250000|2025-02-03 14:50:50|58.77|58.17|59|58.4|59|58.4|58.77|58.17|15
1738594260000|2025-02-03 14:51:00|59.01|58.41|58.91|58.31|59.01|58.41|58.91|58.31|9
1738594270000|2025-02-03 14:51:10|58.9|58.3|58.83|58.23|58.9|58.3|58.74|58.14|14
1738594280000|2025-02-03 14:51:20|58.84|58.24|58.91|58.31|58.91|58.31|58.72|58.12|18
1738594290000|2025-02-03 14:51:30|58.93|58.33|58.92|58.32|58.93|58.33|58.91|58.31|7
1738594300000|2025-02-03 14:51:40|58.93|58.33|59|58.4|59|58.4|58.92|58.32|9
1738594310000|2025-02-03 14:51:50|59.06|58.46|59.1|58.5|59.1|58.5|59.06|58.46|5
1738594320000|2025-02-03 14:52:00|59.11|58.51|59.27|58.67|59.27|58.67|59.1|58.5|12
1738594330000|2025-02-03 14:52:10|59.26|58.66|59.36|58.76|59.36|58.76|59.26|58.66|12
1738594340000|2025-02-03 14:52:20|59.37|58.77|59.33|58.73|59.42|58.82|59.31|58.71|17
1738594350000|2025-02-03 14:52:30|59.32|58.72|59.24|58.64|59.32|58.72|59.19|58.59|26
1738594360000|2025-02-03 14:52:40|59.25|58.65|59.27|58.67|59.33|58.73|59.25|58.65|10
1738594370000|2025-02-03 14:52:50|59.29|58.69|59.16|58.56|59.29|58.69|59.11|58.51|17
1738594380000|2025-02-03 14:53:00|59.17|58.57|59.04|58.44|59.17|58.57|59.04|58.44|8
1738594390000|2025-02-03 14:53:10|59.03|58.43|58.95|58.35|59.08|58.48|58.95|58.35|20
1738594400000|2025-02-03 14:53:20|58.94|58.34|58.93|58.33|58.94|58.34|58.84|58.24|10
1738594410000|2025-02-03 14:53:30|58.94|58.34|58.9|58.3|58.96|58.36|58.9|58.3|12
1738594420000|2025-02-03 14:53:40|58.89|58.29|58.89|58.29|58.91|58.31|58.86|58.26|12
1738594430000|2025-02-03 14:53:50|58.9|58.3|58.81|58.21|58.9|58.3|58.77|58.17|11
1738594440000|2025-02-03 14:54:00|58.79|58.19|58.79|58.19|58.8|58.2|58.73|58.13|13
1738594450000|2025-02-03 14:54:10|58.8|58.2|58.75|58.15|58.81|58.21|58.74|58.14|8
1738594460000|2025-02-03 14:54:20|58.74|58.14|58.65|58.05|58.74|58.14|58.65|58.05|6
1738594470000|2025-02-03 14:54:30|58.64|58.04|58.6|58|58.65|58.05|58.58|57.98|13
1738594480000|2025-02-03 14:54:40|58.59|57.99|58.56|57.96|58.59|57.99|58.55|57.95|5
1738594490000|2025-02-03 14:54:50|58.57|57.97|58.79|58.19|58.82|58.22|58.57|57.97|16
1738594500000|2025-02-03 14:55:00|58.78|58.18|58.65|58.05|58.78|58.18|58.65|58.05|11
1738594510000|2025-02-03 14:55:10|58.64|58.04|58.56|57.96|58.64|58.04|58.56|57.96|5
1738594520000|2025-02-03 14:55:20|58.55|57.95|58.69|58.09|58.69|58.09|58.55|57.95|17
1738594530000|2025-02-03 14:55:30|58.67|58.07|58.67|58.07|58.69|58.09|58.67|58.07|6
1738594540000|2025-02-03 14:55:40|58.64|58.04|58.64|58.04|58.66|58.06|58.64|58.04|4
1738594550000|2025-02-03 14:55:50|58.65|58.05|58.69|58.09|58.69|58.09|58.65|58.05|6
1738594560000|2025-02-03 14:56:00|58.72|58.12|58.89|58.29|58.89|58.29|58.72|58.12|11
1738594570000|2025-02-03 14:56:10|58.9|58.3|58.89|58.29|58.9|58.3|58.87|58.27|7
1738594580000|2025-02-03 14:56:20|58.87|58.27|58.9|58.3|58.9|58.3|58.86|58.26|10
1738594590000|2025-02-03 14:56:30|58.91|58.31|58.98|58.38|58.99|58.39|58.89|58.29|8
1738594600000|2025-02-03 14:56:40|58.99|58.39|59.1|58.5|59.1|58.5|58.95|58.35|15
1738594610000|2025-02-03 14:56:50|59.12|58.52|59.11|58.51|59.13|58.53|59.09|58.49|6
1738594620000|2025-02-03 14:57:00|59.12|58.52|59.22|58.62|59.22|58.62|59.12|58.52|13
1738594630000|2025-02-03 14:57:10|59.23|58.63|59.39|58.79|59.39|58.79|59.23|58.63|11
1738594640000|2025-02-03 14:57:20|59.41|58.81|59.37|58.77|59.43|58.83|59.37|58.77|9
1738594650000|2025-02-03 14:57:30|59.38|58.78|59.17|58.57|59.38|58.78|59.17|58.57|15
1738594660000|2025-02-03 14:57:40|59.18|58.58|59.3|58.7|59.3|58.7|59.18|58.58|11
1738594670000|2025-02-03 14:57:50|59.31|58.71|59.34|58.74|59.39|58.79|59.31|58.71|15
1738594680000|2025-02-03 14:58:00|59.33|58.73|59.37|58.77|59.37|58.77|59.33|58.73|4
1738594690000|2025-02-03 14:58:10|59.39|58.79|59.45|58.85|59.45|58.85|59.39|58.79|5
1738594700000|2025-02-03 14:58:20|59.46|58.86|59.47|58.87|59.47|58.87|59.46|58.86|2
1738594710000|2025-02-03 14:58:30|59.5|58.9|59.56|58.96|59.56|58.96|59.5|58.9|6
1738594720000|2025-02-03 14:58:40|59.57|58.97|59.62|59.02|59.63|59.03|59.57|58.97|5
1738594730000|2025-02-03 14:58:50|59.63|59.03|59.63|59.03|59.65|59.05|59.63|59.03|3
1738594740000|2025-02-03 14:59:00|59.62|59.02|59.67|59.07|59.7|59.1|59.62|59.02|8
1738594750000|2025-02-03 14:59:10|59.68|59.08|59.55|58.95|59.68|59.08|59.54|58.94|13
1738594760000|2025-02-03 14:59:20|59.56|58.96|59.66|59.06|59.66|59.06|59.56|58.96|8
1738594770000|2025-02-03 14:59:30|59.64|59.04|59.62|59.02|59.64|59.04|59.62|59.02|5
1738594780000|2025-02-03 14:59:40|59.58|58.98|59.61|59.01|59.61|59.01|59.58|58.98|4
1738594790000|2025-02-03 14:59:50|59.59|58.99|59.61|59.01|59.61|59.01|59.59|58.99|2
1738594800000|2025-02-03 15:00:00|59.59|58.99|59.28|58.68|59.59|58.99|59.28|58.68|19
1738594810000|2025-02-03 15:00:10|59.29|58.69|59.3|58.7|59.33|58.73|59.23|58.63|19
1738594820000|2025-02-03 15:00:20|59.29|58.69|59.32|58.72|59.32|58.72|59.22|58.62|16
1738594830000|2025-02-03 15:00:30|59.31|58.71|59.25|58.65|59.31|58.71|59.25|58.65|14
1738594840000|2025-02-03 15:00:40|59.26|58.66|59.24|58.64|59.26|58.66|59.24|58.64|5
1738594850000|2025-02-03 15:00:50|59.27|58.67|59.21|58.61|59.27|58.67|59.17|58.57|12
1738594860000|2025-02-03 15:01:00|59.22|58.62|59.31|58.71|59.32|58.72|59.22|58.62|10
1738594870000|2025-02-03 15:01:10|59.32|58.72|59.31|58.71|59.33|58.73|59.31|58.71|4
1738594880000|2025-02-03 15:01:20|59.33|58.73|59.4|58.8|59.45|58.85|59.33|58.73|16
1738594890000|2025-02-03 15:01:30|59.41|58.81|59.4|58.8|59.41|58.81|59.37|58.77|6
1738594900000|2025-02-03 15:01:40|59.38|58.78|59.35|58.75|59.38|58.78|59.34|58.74|5
1738594910000|2025-02-03 15:01:50|59.34|58.74|59.29|58.69|59.35|58.75|59.29|58.69|11
1738594920000|2025-02-03 15:02:00|59.28|58.68|59.2|58.6|59.31|58.71|59.17|58.57|12
1738594930000|2025-02-03 15:02:10|59.17|58.57|59.19|58.59|59.19|58.59|59.15|58.55|5
1738594940000|2025-02-03 15:02:20|59.15|58.55|59.31|58.71|59.34|58.74|59.15|58.55|12
1738594950000|2025-02-03 15:02:30|59.32|58.72|59.38|58.78|59.41|58.81|59.3|58.7|13
1738594960000|2025-02-03 15:02:40|59.33|58.73|59.28|58.68|59.33|58.73|59.27|58.67|10
1738594970000|2025-02-03 15:02:50|59.25|58.65|59.11|58.51|59.25|58.65|59.11|58.51|7
1738594980000|2025-02-03 15:03:00|59.14|58.54|59.14|58.54|59.14|58.54|59.14|58.54|1
1738594990000|2025-02-03 15:03:10|59.13|58.53|59.11|58.51|59.13|58.53|59.1|58.5|5
1738595000000|2025-02-03 15:03:20|59.12|58.52|59.15|58.55|59.15|58.55|59.11|58.51|8
1738595010000|2025-02-03 15:03:30|59.13|58.53|59|58.4|59.13|58.53|58.99|58.39|6
1738595020000|2025-02-03 15:03:40|58.99|58.39|59.02|58.42|59.07|58.47|58.99|58.39|12
1738595030000|2025-02-03 15:03:50|59.03|58.43|59.06|58.46|59.06|58.46|59.03|58.43|3
1738595040000|2025-02-03 15:04:00|59.08|58.48|59.04|58.44|59.1|58.5|59.04|58.44|7
1738595050000|2025-02-03 15:04:10|59.03|58.43|58.95|58.35|59.03|58.43|58.95|58.35|10
1738595060000|2025-02-03 15:04:20|58.94|58.34|58.95|58.35|59|58.4|58.93|58.33|12
1738595070000|2025-02-03 15:04:30|58.93|58.33|58.95|58.35|58.95|58.35|58.9|58.3|7
1738595080000|2025-02-03 15:04:40|58.96|58.36|59|58.4|59|58.4|58.96|58.36|5
1738595100000|2025-02-03 15:05:00|59.01|58.41|59.03|58.43|59.03|58.43|59.01|58.41|3
1738595110000|2025-02-03 15:05:10|59.06|58.46|59.23|58.63|59.23|58.63|59.06|58.46|13
1738595120000|2025-02-03 15:05:20|59.22|58.62|59.33|58.73|59.33|58.73|59.22|58.62|6
1738595130000|2025-02-03 15:05:30|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1738595140000|2025-02-03 15:05:40|59.32|58.72|59.28|58.68|59.32|58.72|59.28|58.68|8
1738595150000|2025-02-03 15:05:50|59.27|58.67|59.31|58.71|59.32|58.72|59.25|58.65|8
1738595160000|2025-02-03 15:06:00|59.28|58.68|59.34|58.74|59.38|58.78|59.28|58.68|13
1738595170000|2025-02-03 15:06:10|59.35|58.75|59.34|58.74|59.36|58.76|59.3|58.7|6
1738595180000|2025-02-03 15:06:20|59.35|58.75|59.31|58.71|59.36|58.76|59.31|58.71|8
1738595190000|2025-02-03 15:06:30|59.3|58.7|59.25|58.65|59.3|58.7|59.21|58.61|14
1738595200000|2025-02-03 15:06:40|59.22|58.62|59.17|58.57|59.22|58.62|59.17|58.57|3
1738595210000|2025-02-03 15:06:50|59.16|58.56|59.22|58.62|59.22|58.62|59.16|58.56|6
1738595220000|2025-02-03 15:07:00|59.23|58.63|59.21|58.61|59.23|58.63|59.2|58.6|4
1738595230000|2025-02-03 15:07:10|59.22|58.62|59.22|58.62|59.22|58.62|59.19|58.59|8
1738595240000|2025-02-03 15:07:20|59.23|58.63|59.17|58.57|59.23|58.63|59.17|58.57|4
1738595250000|2025-02-03 15:07:30|59.16|58.56|59.17|58.57|59.17|58.57|59.13|58.53|5
1738595260000|2025-02-03 15:07:40|59.18|58.58|59.1|58.5|59.18|58.58|59.1|58.5|9
1738595270000|2025-02-03 15:07:50|59.11|58.51|59.12|58.52|59.13|58.53|59.11|58.51|6
1738595280000|2025-02-03 15:08:00|59.13|58.53|59.14|58.54|59.14|58.54|58.91|58.31|9
1738595290000|2025-02-03 15:08:10|59.15|58.55|59.24|58.64|59.24|58.64|59.15|58.55|5
1738595300000|2025-02-03 15:08:20|59.25|58.65|59.35|58.75|59.39|58.79|59.22|58.62|13
1738595310000|2025-02-03 15:08:30|59.37|58.77|59.37|58.77|59.41|58.81|59.37|58.77|11
1738595320000|2025-02-03 15:08:40|59.38|58.78|59.37|58.77|59.41|58.81|59.37|58.77|11
1738595330000|2025-02-03 15:08:50|59.36|58.76|59.3|58.7|59.36|58.76|59.26|58.66|12
1738595340000|2025-02-03 15:09:00|59.33|58.73|59.45|58.85|59.45|58.85|59.31|58.71|14
1738595350000|2025-02-03 15:09:10|59.46|58.86|59.53|58.93|59.53|58.93|59.44|58.84|8
1738595360000|2025-02-03 15:09:20|59.52|58.92|59.51|58.91|59.52|58.92|59.46|58.86|9
1738595370000|2025-02-03 15:09:30|59.49|58.89|59.52|58.92|59.52|58.92|59.48|58.88|7
1738595380000|2025-02-03 15:09:40|59.49|58.89|59.51|58.91|59.53|58.93|59.49|58.89|9
1738595390000|2025-02-03 15:09:50|59.52|58.92|59.38|58.78|59.52|58.92|59.38|58.78|12
1738595400000|2025-02-03 15:10:00|59.39|58.79|59.25|58.65|59.39|58.79|59.25|58.65|9
1738595410000|2025-02-03 15:10:10|59.26|58.66|59.25|58.65|59.27|58.67|59.25|58.65|7
1738595420000|2025-02-03 15:10:20|59.26|58.66|59.25|58.65|59.26|58.66|59.25|58.65|4
1738595440000|2025-02-03 15:10:40|59.26|58.66|59.24|58.64|59.28|58.68|59.24|58.64|4
1738595450000|2025-02-03 15:10:50|59.23|58.63|59.26|58.66|59.26|58.66|59.23|58.63|3
1738595460000|2025-02-03 15:11:00|59.25|58.65|59.14|58.54|59.25|58.65|59.12|58.52|11
1738595470000|2025-02-03 15:11:10|59.12|58.52|59.17|58.57|59.18|58.58|59.11|58.51|13
1738595480000|2025-02-03 15:11:20|59.18|58.58|59.12|58.52|59.18|58.58|59.08|58.48|10
1738595490000|2025-02-03 15:11:30|59.15|58.55|59.31|58.71|59.33|58.73|59.15|58.55|21
1738595500000|2025-02-03 15:11:40|59.3|58.7|59.24|58.64|59.33|58.73|59.24|58.64|10
1738595510000|2025-02-03 15:11:50|59.25|58.65|59.31|58.71|59.31|58.71|59.25|58.65|5
1738595520000|2025-02-03 15:12:00|59.32|58.72|59.36|58.76|59.37|58.77|59.32|58.72|5
1738595530000|2025-02-03 15:12:10|59.35|58.75|59.43|58.83|59.43|58.83|59.35|58.75|7
1738595540000|2025-02-03 15:12:20|59.42|58.82|59.41|58.81|59.42|58.82|59.41|58.81|2
1738595550000|2025-02-03 15:12:30|59.42|58.82|59.47|58.87|59.51|58.91|59.42|58.82|13
1738595560000|2025-02-03 15:12:40|59.48|58.88|59.45|58.85|59.48|58.88|59.43|58.83|6
1738595570000|2025-02-03 15:12:50|59.48|58.88|59.47|58.87|59.49|58.89|59.47|58.87|7
1738595580000|2025-02-03 15:13:00|59.48|58.88|59.47|58.87|59.52|58.92|59.46|58.86|13
1738595590000|2025-02-03 15:13:10|59.48|58.88|59.47|58.87|59.49|58.89|59.47|58.87|4
1738595600000|2025-02-03 15:13:20|59.48|58.88|59.51|58.91|59.53|58.93|59.47|58.87|9
1738595610000|2025-02-03 15:13:30|59.52|58.92|59.54|58.94|59.54|58.94|59.48|58.88|11
1738595620000|2025-02-03 15:13:40|59.55|58.95|59.61|59.01|59.61|59.01|59.54|58.94|10
1738595630000|2025-02-03 15:13:50|59.6|59|59.63|59.03|59.63|59.03|59.6|59|3
1738595640000|2025-02-03 15:14:00|59.66|59.06|59.68|59.08|59.72|59.12|59.64|59.04|13
1738595650000|2025-02-03 15:14:10|59.69|59.09|59.71|59.11|59.73|59.13|59.69|59.09|6
1738595660000|2025-02-03 15:14:20|59.73|59.13|59.6|59|59.75|59.15|59.56|58.96|14
1738595670000|2025-02-03 15:14:30|59.56|58.96|59.54|58.94|59.58|58.98|59.49|58.89|15
1738595680000|2025-02-03 15:14:40|59.53|58.93|59.54|58.94|59.54|58.94|59.47|58.87|17
1738595700000|2025-02-03 15:15:00|59.51|58.91|59.51|58.91|59.53|58.93|59.49|58.89|11
1738595710000|2025-02-03 15:15:10|59.52|58.92|59.53|58.93|59.53|58.93|59.47|58.87|12
1738595720000|2025-02-03 15:15:20|59.54|58.94|59.49|58.89|59.57|58.97|59.49|58.89|11
1738595730000|2025-02-03 15:15:30|59.5|58.9|59.41|58.81|59.51|58.91|59.38|58.78|13
1738595740000|2025-02-03 15:15:40|59.39|58.79|59.36|58.76|59.41|58.81|59.35|58.75|10
1738595750000|2025-02-03 15:15:50|59.37|58.77|59.34|58.74|59.38|58.78|59.33|58.73|10
1738595760000|2025-02-03 15:16:00|59.33|58.73|59.34|58.74|59.34|58.74|59.33|58.73|2
1738595770000|2025-02-03 15:16:10|59.35|58.75|59.39|58.79|59.4|58.8|59.35|58.75|10
1738595780000|2025-02-03 15:16:20|59.41|58.81|59.51|58.91|59.51|58.91|59.4|58.8|8
1738595790000|2025-02-03 15:16:30|59.52|58.92|59.7|59.1|59.74|59.14|59.52|58.92|16
1738595800000|2025-02-03 15:16:40|59.74|59.14|59.75|59.15|59.75|59.15|59.69|59.09|8
1738595810000|2025-02-03 15:16:50|59.77|59.17|59.78|59.18|59.78|59.18|59.75|59.15|6
1738595820000|2025-02-03 15:17:00|59.79|59.19|60|59.4|60.03|59.43|59.79|59.19|17
1738595830000|2025-02-03 15:17:10|60.01|59.41|60|59.4|60.02|59.42|59.97|59.37|9
1738595840000|2025-02-03 15:17:20|60.01|59.41|60.09|59.49|60.09|59.49|60.01|59.41|5
1738595850000|2025-02-03 15:17:30|60.1|59.5|60.12|59.52|60.12|59.52|60.06|59.46|10
1738595860000|2025-02-03 15:17:40|60.13|59.53|60.12|59.52|60.14|59.54|60.09|59.49|10
1738595870000|2025-02-03 15:17:50|60.13|59.53|60.11|59.51|60.14|59.54|60.1|59.5|6
1738595880000|2025-02-03 15:18:00|60.12|59.52|60.28|59.68|60.28|59.68|60.12|59.52|10
1738595890000|2025-02-03 15:18:10|60.25|59.65|60.19|59.59|60.25|59.65|60.18|59.58|5
1738595900000|2025-02-03 15:18:20|60.22|59.62|60.28|59.68|60.28|59.68|60.22|59.62|7
1738595910000|2025-02-03 15:18:30|60.29|59.69|60.3|59.7|60.3|59.7|60.29|59.69|2
1738595930000|2025-02-03 15:18:50|60.31|59.71|60.4|59.8|60.4|59.8|60.31|59.71|6
1738595940000|2025-02-03 15:19:00|60.48|59.88|60.58|59.98|60.58|59.98|60.46|59.86|14
1738595950000|2025-02-03 15:19:10|60.56|59.96|60.46|59.86|60.57|59.97|60.46|59.86|11
1738595960000|2025-02-03 15:19:20|60.49|59.89|60.57|59.97|60.57|59.97|60.48|59.88|14
1738595970000|2025-02-03 15:19:30|60.56|59.96|60.4|59.8|60.56|59.96|60.23|59.63|20
1738595980000|2025-02-03 15:19:40|60.39|59.79|60.37|59.77|60.41|59.81|60.36|59.76|12
1738595990000|2025-02-03 15:19:50|60.38|59.78|60.38|59.78|60.38|59.78|60.38|59.78|1
1738596000000|2025-02-03 15:20:00|60.41|59.81|60.59|59.99|60.6|60|60.41|59.81|11
1738596010000|2025-02-03 15:20:10|60.6|60|60.7|60.1|60.7|60.1|60.6|60|8
1738596020000|2025-02-03 15:20:20|60.69|60.09|60.67|60.07|60.69|60.09|60.67|60.07|2
1738596040000|2025-02-03 15:20:40|60.7|60.1|60.7|60.1|60.7|60.1|60.67|60.07|3
1738596050000|2025-02-03 15:20:50|60.71|60.11|60.86|60.26|60.9|60.3|60.71|60.11|11
1738596060000|2025-02-03 15:21:00|60.85|60.25|60.81|60.21|60.91|60.31|60.8|60.2|16
1738596070000|2025-02-03 15:21:10|60.83|60.23|60.91|60.31|60.92|60.32|60.82|60.22|11
1738596080000|2025-02-03 15:21:20|60.92|60.32|60.97|60.37|61|60.4|60.92|60.32|13
1738596090000|2025-02-03 15:21:30|60.98|60.38|60.98|60.38|60.98|60.38|60.95|60.35|8
1738596100000|2025-02-03 15:21:40|60.97|60.37|60.97|60.37|61|60.4|60.96|60.36|10
1738596110000|2025-02-03 15:21:50|60.99|60.39|61.03|60.43|61.03|60.43|60.94|60.34|14
1738596120000|2025-02-03 15:22:00|61.02|60.42|61.02|60.42|61.03|60.43|61.01|60.41|7
1738596130000|2025-02-03 15:22:10|61.04|60.44|61.09|60.49|61.09|60.49|61.04|60.44|5
1738596140000|2025-02-03 15:22:20|61.05|60.45|61|60.4|61.07|60.47|60.95|60.35|9
1738596150000|2025-02-03 15:22:30|60.99|60.39|61.06|60.46|61.06|60.46|60.98|60.38|7
1738596160000|2025-02-03 15:22:40|61.07|60.47|61.09|60.49|61.09|60.49|61.03|60.43|13
1738596170000|2025-02-03 15:22:50|61.1|60.5|61.18|60.58|61.18|60.58|61.1|60.5|7
1738596180000|2025-02-03 15:23:00|61.19|60.59|61.18|60.58|61.23|60.63|61.17|60.57|14
1738596190000|2025-02-03 15:23:10|61.19|60.59|61.23|60.63|61.23|60.63|61.19|60.59|5
1738596200000|2025-02-03 15:23:20|61.24|60.64|61.44|60.84|61.44|60.84|61.24|60.64|18
1738596210000|2025-02-03 15:23:30|61.45|60.85|61.49|60.89|61.49|60.89|61.4|60.8|18
1738596220000|2025-02-03 15:23:40|61.48|60.88|61.42|60.82|61.48|60.88|61.42|60.82|6
1738596230000|2025-02-03 15:23:50|61.41|60.81|61.33|60.73|61.41|60.81|61.31|60.71|7
1738596240000|2025-02-03 15:24:00|61.32|60.72|61.39|60.79|61.39|60.79|61.28|60.68|13
1738596250000|2025-02-03 15:24:10|61.4|60.8|61.49|60.89|61.49|60.89|61.39|60.79|5
1738596260000|2025-02-03 15:24:20|61.43|60.83|61.5|60.9|61.52|60.92|61.43|60.83|5
1738596270000|2025-02-03 15:24:30|61.51|60.91|61.55|60.95|61.55|60.95|61.51|60.91|7
1738596280000|2025-02-03 15:24:40|61.51|60.91|61.36|60.76|61.51|60.91|61.28|60.68|13
1738596290000|2025-02-03 15:24:50|61.3|60.7|61.33|60.73|61.33|60.73|61.3|60.7|6
1738596300000|2025-02-03 15:25:00|61.32|60.72|61.4|60.8|61.4|60.8|61.32|60.72|14
1738596310000|2025-02-03 15:25:10|61.41|60.81|61.51|60.91|61.51|60.91|61.41|60.81|11
1738596320000|2025-02-03 15:25:20|61.52|60.92|61.74|61.14|61.74|61.14|61.52|60.92|16
1738596330000|2025-02-03 15:25:30|61.75|61.15|61.83|61.23|61.83|61.23|61.75|61.15|7
1738596340000|2025-02-03 15:25:40|61.84|61.24|61.96|61.36|61.96|61.36|61.84|61.24|11
1738596350000|2025-02-03 15:25:50|61.97|61.37|61.97|61.37|61.97|61.37|61.92|61.32|12
1738596360000|2025-02-03 15:26:00|61.92|61.32|61.8|61.2|61.96|61.36|61.76|61.16|16
1738596370000|2025-02-03 15:26:10|61.85|61.25|61.89|61.29|61.91|61.31|61.81|61.21|12
1738596380000|2025-02-03 15:26:20|61.9|61.3|61.86|61.26|61.93|61.33|61.85|61.25|14
1738596390000|2025-02-03 15:26:30|61.85|61.25|61.59|60.99|61.85|61.25|61.58|60.98|19
1738596400000|2025-02-03 15:26:40|61.6|61|61.7|61.1|61.7|61.1|61.6|61|9
1738596410000|2025-02-03 15:26:50|61.74|61.14|61.81|61.21|61.84|61.24|61.74|61.14|15
1738596420000|2025-02-03 15:27:00|61.8|61.2|61.78|61.18|61.81|61.21|61.74|61.14|14
1738596430000|2025-02-03 15:27:10|61.8|61.2|61.7|61.1|61.8|61.2|61.69|61.09|22
1738596440000|2025-02-03 15:27:20|61.69|61.09|61.61|61.01|61.69|61.09|61.61|61.01|8
1738596450000|2025-02-03 15:27:30|61.59|60.99|61.5|60.9|61.6|61|61.43|60.83|15
1738596460000|2025-02-03 15:27:40|61.53|60.93|61.59|60.99|61.59|60.99|61.51|60.91|9
1738596470000|2025-02-03 15:27:50|61.58|60.98|61.48|60.88|61.58|60.98|61.45|60.85|12
1738596480000|2025-02-03 15:28:00|61.4|60.8|61.27|60.67|61.4|60.8|61.25|60.65|10
1738596490000|2025-02-03 15:28:10|61.24|60.64|61.35|60.75|61.35|60.75|61.24|60.64|11
1738596500000|2025-02-03 15:28:20|61.36|60.76|61.38|60.78|61.38|60.78|61.33|60.73|12
1738596510000|2025-02-03 15:28:30|61.39|60.79|61.38|60.78|61.49|60.89|61.34|60.74|14
1738596520000|2025-02-03 15:28:40|61.33|60.73|61.22|60.62|61.34|60.74|61.22|60.62|12
1738596530000|2025-02-03 15:28:50|61.24|60.64|61.27|60.67|61.28|60.68|61.23|60.63|13
1738596540000|2025-02-03 15:29:00|61.28|60.68|61.14|60.54|61.28|60.68|61.12|60.52|14
1738596550000|2025-02-03 15:29:10|61.12|60.52|61.26|60.66|61.26|60.66|61.12|60.52|14
1738596560000|2025-02-03 15:29:20|61.27|60.67|61.39|60.79|61.4|60.8|61.27|60.67|9
1738596570000|2025-02-03 15:29:30|61.4|60.8|61.45|60.85|61.47|60.87|61.4|60.8|9
1738596580000|2025-02-03 15:29:40|61.46|60.86|61.51|60.91|61.52|60.92|61.44|60.84|12
1738596590000|2025-02-03 15:29:50|61.52|60.92|61.5|60.9|61.53|60.93|61.49|60.89|6
1738596600000|2025-02-03 15:30:00|61.51|60.91|61.42|60.82|61.51|60.91|61.42|60.82|10
1738596610000|2025-02-03 15:30:10|61.45|60.85|61.36|60.76|61.47|60.87|61.35|60.75|13
1738596620000|2025-02-03 15:30:20|61.33|60.73|61.3|60.7|61.34|60.74|61.3|60.7|6
1738596630000|2025-02-03 15:30:30|61.29|60.69|61.3|60.7|61.3|60.7|61.23|60.63|16
1738596640000|2025-02-03 15:30:40|61.25|60.65|61.25|60.65|61.27|60.67|61.24|60.64|7
1738596650000|2025-02-03 15:30:50|61.26|60.66|61.19|60.59|61.27|60.67|61.19|60.59|9
1738596660000|2025-02-03 15:31:00|61.16|60.56|61.19|60.59|61.21|60.61|61.14|60.54|11
1738596670000|2025-02-03 15:31:10|61.18|60.58|61.19|60.59|61.19|60.59|61.16|60.56|5
1738596680000|2025-02-03 15:31:20|61.15|60.55|61.07|60.47|61.16|60.56|61.01|60.41|11
1738596690000|2025-02-03 15:31:30|61.06|60.46|61.09|60.49|61.09|60.49|61.03|60.43|8
1738596700000|2025-02-03 15:31:40|61.1|60.5|61.19|60.59|61.19|60.59|61.1|60.5|10
1738596710000|2025-02-03 15:31:50|61.16|60.56|61.11|60.51|61.16|60.56|61.1|60.5|7
1738596720000|2025-02-03 15:32:00|61.13|60.53|61.18|60.58|61.18|60.58|61.06|60.46|14
1738596730000|2025-02-03 15:32:10|61.19|60.59|61.21|60.61|61.25|60.65|61.14|60.54|14
1738596740000|2025-02-03 15:32:20|61.22|60.62|61.27|60.67|61.27|60.67|61.22|60.62|10
1738596750000|2025-02-03 15:32:30|61.28|60.68|61.3|60.7|61.3|60.7|61.27|60.67|8
1738596760000|2025-02-03 15:32:40|61.33|60.73|61.4|60.8|61.42|60.82|61.33|60.73|10
1738596770000|2025-02-03 15:32:50|61.41|60.81|61.44|60.84|61.44|60.84|61.41|60.81|4
1738596780000|2025-02-03 15:33:00|61.45|60.85|61.44|60.84|61.47|60.87|61.41|60.81|12
1738596790000|2025-02-03 15:33:10|61.42|60.82|61.43|60.83|61.45|60.85|61.42|60.82|9
1738596800000|2025-02-03 15:33:20|61.41|60.81|61.28|60.68|61.41|60.81|61.21|60.61|22
1738596810000|2025-02-03 15:33:30|61.27|60.67|61.31|60.71|61.31|60.71|61.22|60.62|7
1738596820000|2025-02-03 15:33:40|61.3|60.7|61.25|60.65|61.3|60.7|61.25|60.65|6
1738596830000|2025-02-03 15:33:50|61.28|60.68|61.47|60.87|61.47|60.87|61.28|60.68|13
1738596840000|2025-02-03 15:34:00|61.48|60.88|61.45|60.85|61.48|60.88|61.35|60.75|14
1738596850000|2025-02-03 15:34:10|61.46|60.86|61.52|60.92|61.53|60.93|61.46|60.86|8
1738596860000|2025-02-03 15:34:20|61.53|60.93|61.55|60.95|61.55|60.95|61.52|60.92|7
1738596870000|2025-02-03 15:34:30|61.58|60.98|61.6|61|61.6|61|61.58|60.98|3
1738596880000|2025-02-03 15:34:40|61.57|60.97|61.55|60.95|61.57|60.97|61.55|60.95|2
1738596890000|2025-02-03 15:34:50|61.56|60.96|61.59|60.99|61.59|60.99|61.55|60.95|6
1738596900000|2025-02-03 15:35:00|61.63|61.03|61.53|60.93|61.63|61.03|61.52|60.92|9
1738596910000|2025-02-03 15:35:10|61.54|60.94|61.61|61.01|61.62|61.02|61.54|60.94|14
1738596920000|2025-02-03 15:35:20|61.62|61.02|61.6|61|61.62|61.02|61.57|60.97|4
1738596930000|2025-02-03 15:35:30|61.59|60.99|61.57|60.97|61.62|61.02|61.56|60.96|10
1738596940000|2025-02-03 15:35:40|61.58|60.98|61.54|60.94|61.58|60.98|61.54|60.94|4
1738596950000|2025-02-03 15:35:50|61.53|60.93|61.55|60.95|61.6|61|61.53|60.93|7
1738596960000|2025-02-03 15:36:00|61.56|60.96|61.46|60.86|61.58|60.98|61.45|60.85|11
1738596970000|2025-02-03 15:36:10|61.47|60.87|61.45|60.85|61.48|60.88|61.44|60.84|13
1738596980000|2025-02-03 15:36:20|61.46|60.86|61.49|60.89|61.51|60.91|61.46|60.86|9
1738596990000|2025-02-03 15:36:30|61.5|60.9|61.44|60.84|61.5|60.9|61.44|60.84|8
1738597000000|2025-02-03 15:36:40|61.41|60.81|61.33|60.73|61.41|60.81|61.3|60.7|16
1738597010000|2025-02-03 15:36:50|61.32|60.72|61.18|60.58|61.32|60.72|61.18|60.58|12
1738597020000|2025-02-03 15:37:00|61.2|60.6|61.32|60.72|61.33|60.73|61.19|60.59|12
1738597030000|2025-02-03 15:37:10|61.31|60.71|61.19|60.59|61.31|60.71|61.19|60.59|8
1738597040000|2025-02-03 15:37:20|61.2|60.6|61.28|60.68|61.35|60.75|61.2|60.6|16
1738597050000|2025-02-03 15:37:30|61.26|60.66|61.24|60.64|61.29|60.69|61.2|60.6|20
1738597060000|2025-02-03 15:37:40|61.27|60.67|61.37|60.77|61.42|60.82|61.27|60.67|19
1738597070000|2025-02-03 15:37:50|61.38|60.78|61.33|60.73|61.38|60.78|61.33|60.73|8
1738597080000|2025-02-03 15:38:00|61.3|60.7|61.23|60.63|61.33|60.73|61.23|60.63|14
1738597090000|2025-02-03 15:38:10|61.22|60.62|61.26|60.66|61.28|60.68|61.2|60.6|18
1738597100000|2025-02-03 15:38:20|61.25|60.65|61.27|60.67|61.27|60.67|61.14|60.54|19
1738597110000|2025-02-03 15:38:30|61.28|60.68|61.24|60.64|61.28|60.68|61.2|60.6|13
1738597120000|2025-02-03 15:38:40|61.2|60.6|61.19|60.59|61.26|60.66|61.19|60.59|14
1738597130000|2025-02-03 15:38:50|61.24|60.64|61.33|60.73|61.43|60.83|61.24|60.64|19
1738597140000|2025-02-03 15:39:00|61.32|60.72|61.33|60.73|61.42|60.82|61.31|60.71|22
1738597150000|2025-02-03 15:39:10|61.34|60.74|61.38|60.78|61.42|60.82|61.34|60.74|11
1738597160000|2025-02-03 15:39:20|61.35|60.75|61.31|60.71|61.35|60.75|61.24|60.64|18
1738597170000|2025-02-03 15:39:30|61.3|60.7|61.29|60.69|61.32|60.72|61.28|60.68|7
1738597180000|2025-02-03 15:39:40|61.3|60.7|61.29|60.69|61.38|60.78|61.29|60.69|19
1738597190000|2025-02-03 15:39:50|61.3|60.7|61.34|60.74|61.42|60.82|61.29|60.69|14
1738597200000|2025-02-03 15:40:00|61.33|60.73|61.36|60.76|61.37|60.77|61.29|60.69|17
1738597210000|2025-02-03 15:40:10|61.35|60.75|61.32|60.72|61.37|60.77|61.31|60.71|9
1738597220000|2025-02-03 15:40:20|61.3|60.7|61.22|60.62|61.3|60.7|61.22|60.62|9
1738597240000|2025-02-03 15:40:40|61.35|60.75|61.25|60.65|61.36|60.76|61.24|60.64|9
1738597250000|2025-02-03 15:40:50|61.24|60.64|61.14|60.54|61.26|60.66|61.14|60.54|11
1738597260000|2025-02-03 15:41:00|61.18|60.58|61.17|60.57|61.18|60.58|61.13|60.53|14
1738597270000|2025-02-03 15:41:10|61.12|60.52|61.25|60.65|61.25|60.65|61.11|60.51|16
1738597280000|2025-02-03 15:41:20|61.26|60.66|61.39|60.79|61.39|60.79|61.26|60.66|11
1738597290000|2025-02-03 15:41:30|61.4|60.8|61.46|60.86|61.48|60.88|61.35|60.75|19
1738597300000|2025-02-03 15:41:40|61.43|60.83|61.48|60.88|61.5|60.9|61.43|60.83|10
1738597310000|2025-02-03 15:41:50|61.46|60.86|61.48|60.88|61.48|60.88|61.46|60.86|3
1738597320000|2025-02-03 15:42:00|61.52|60.92|61.68|61.08|61.68|61.08|61.52|60.92|17
1738597330000|2025-02-03 15:42:10|61.67|61.07|61.79|61.19|61.79|61.19|61.67|61.07|12
1738597340000|2025-02-03 15:42:20|61.81|61.21|61.76|61.16|61.82|61.22|61.76|61.16|14
1738597350000|2025-02-03 15:42:30|61.75|61.15|61.86|61.26|61.86|61.26|61.75|61.15|12
1738597360000|2025-02-03 15:42:40|61.88|61.28|61.93|61.33|61.96|61.36|61.88|61.28|17
1738597370000|2025-02-03 15:42:50|61.89|61.29|61.96|61.36|61.98|61.38|61.89|61.29|13
1738597380000|2025-02-03 15:43:00|61.95|61.35|61.98|61.38|61.99|61.39|61.93|61.33|13
1738597390000|2025-02-03 15:43:10|62|61.4|62.16|61.56|62.16|61.56|61.97|61.37|19
1738597400000|2025-02-03 15:43:20|62.17|61.57|62.2|61.6|62.21|61.61|62.17|61.57|8
1738597410000|2025-02-03 15:43:30|62.21|61.61|62.19|61.59|62.22|61.62|62.19|61.59|7
1738597420000|2025-02-03 15:43:40|62.2|61.6|62.19|61.59|62.27|61.67|62.19|61.59|14
1738597430000|2025-02-03 15:43:50|62.21|61.61|62.2|61.6|62.22|61.62|62.2|61.6|11
1738597440000|2025-02-03 15:44:00|62.18|61.58|62.24|61.64|62.27|61.67|62.16|61.56|21
1738597450000|2025-02-03 15:44:10|62.25|61.65|62.21|61.61|62.25|61.65|62.2|61.6|8
1738597460000|2025-02-03 15:44:20|62.22|61.62|62.21|61.61|62.22|61.62|62.16|61.56|14
1738597470000|2025-02-03 15:44:30|62.18|61.58|62.1|61.5|62.21|61.61|62.1|61.5|13
1738597480000|2025-02-03 15:44:40|62.09|61.49|62.08|61.48|62.15|61.55|62.06|61.46|9
1738597490000|2025-02-03 15:44:50|62.05|61.45|62.03|61.43|62.05|61.45|61.98|61.38|7
1738597500000|2025-02-03 15:45:00|61.98|61.38|62.06|61.46|62.06|61.46|61.96|61.36|15
1738597510000|2025-02-03 15:45:10|62.07|61.47|62.11|61.51|62.13|61.53|62.06|61.46|15
1738597520000|2025-02-03 15:45:20|62.12|61.52|62.22|61.62|62.22|61.62|62.09|61.49|13
1738597530000|2025-02-03 15:45:30|62.23|61.63|62.26|61.66|62.26|61.66|62.23|61.63|6
1738597540000|2025-02-03 15:45:40|62.24|61.64|62.27|61.67|62.27|61.67|62.23|61.63|6
1738597550000|2025-02-03 15:45:50|62.24|61.64|62.27|61.67|62.27|61.67|62.24|61.64|7
1738597560000|2025-02-03 15:46:00|62.25|61.65|62.21|61.61|62.27|61.67|62.21|61.61|9
1738597570000|2025-02-03 15:46:10|62.2|61.6|62.14|61.54|62.21|61.61|62.14|61.54|7
1738597580000|2025-02-03 15:46:20|62.13|61.53|62.08|61.48|62.13|61.53|62.06|61.46|13
1738597590000|2025-02-03 15:46:30|62.09|61.49|62.25|61.65|62.25|61.65|62.09|61.49|12
1738597600000|2025-02-03 15:46:40|62.22|61.62|62.22|61.62|62.22|61.62|62.2|61.6|6
1738597610000|2025-02-03 15:46:50|62.25|61.65|62.26|61.66|62.26|61.66|62.25|61.65|4
1738597620000|2025-02-03 15:47:00|62.25|61.65|62.22|61.62|62.25|61.65|62.21|61.61|9
1738597630000|2025-02-03 15:47:10|62.18|61.58|62.11|61.51|62.18|61.58|62.07|61.47|10
1738597640000|2025-02-03 15:47:20|62.1|61.5|62.07|61.47|62.13|61.53|62.06|61.46|16
1738597650000|2025-02-03 15:47:30|62.09|61.49|62|61.4|62.12|61.52|62|61.4|10
1738597660000|2025-02-03 15:47:40|61.99|61.39|61.97|61.37|62.02|61.42|61.97|61.37|6
1738597670000|2025-02-03 15:47:50|61.96|61.36|61.94|61.34|61.96|61.36|61.93|61.33|5
1738597680000|2025-02-03 15:48:00|61.98|61.38|62.01|61.41|62.05|61.45|61.97|61.37|16
1738597690000|2025-02-03 15:48:10|62.02|61.42|62.17|61.57|62.17|61.57|62.02|61.42|11
1738597700000|2025-02-03 15:48:20|62.16|61.56|62.21|61.61|62.21|61.61|62.13|61.53|11
1738597710000|2025-02-03 15:48:30|62.22|61.62|62.24|61.64|62.26|61.66|62.19|61.59|13
1738597720000|2025-02-03 15:48:40|62.22|61.62|62.26|61.66|62.26|61.66|62.22|61.62|5
1738597730000|2025-02-03 15:48:50|62.24|61.64|62.2|61.6|62.24|61.64|62.17|61.57|12
1738597740000|2025-02-03 15:49:00|62.21|61.61|62.16|61.56|62.22|61.62|62.14|61.54|14
1738597750000|2025-02-03 15:49:10|62.17|61.57|62.12|61.52|62.17|61.57|62.08|61.48|11
1738597760000|2025-02-03 15:49:20|62.04|61.44|61.97|61.37|62.08|61.48|61.97|61.37|16
1738597770000|2025-02-03 15:49:30|61.96|61.36|62.1|61.5|62.1|61.5|61.96|61.36|17
1738597780000|2025-02-03 15:49:40|62.09|61.49|62.13|61.53|62.16|61.56|62.09|61.49|8
1738597790000|2025-02-03 15:49:50|62.14|61.54|62.22|61.62|62.22|61.62|62.14|61.54|7
1738597800000|2025-02-03 15:50:00|62.21|61.61|62.21|61.61|62.22|61.62|62.16|61.56|16
1738597810000|2025-02-03 15:50:10|62.22|61.62|62.24|61.64|62.27|61.67|62.21|61.61|15
1738597820000|2025-02-03 15:50:20|62.25|61.65|62.24|61.64|62.27|61.67|62.21|61.61|10
1738597830000|2025-02-03 15:50:30|62.25|61.65|62.35|61.75|62.39|61.79|62.25|61.65|18
1738597840000|2025-02-03 15:50:40|62.34|61.74|62.35|61.75|62.36|61.76|62.28|61.68|12
1738597850000|2025-02-03 15:50:50|62.34|61.74|62.41|61.81|62.41|61.81|62.34|61.74|15
1738597860000|2025-02-03 15:51:00|62.37|61.77|62.31|61.71|62.42|61.82|62.31|61.71|16
1738597870000|2025-02-03 15:51:10|62.3|61.7|62.27|61.67|62.34|61.74|62.27|61.67|13
1738597880000|2025-02-03 15:51:20|62.26|61.66|62.39|61.79|62.39|61.79|62.25|61.65|15
1738597890000|2025-02-03 15:51:30|62.38|61.78|62.37|61.77|62.41|61.81|62.35|61.75|14
1738597900000|2025-02-03 15:51:40|62.38|61.78|62.42|61.82|62.47|61.87|62.33|61.73|14
1738597910000|2025-02-03 15:51:50|62.4|61.8|62.3|61.7|62.42|61.82|62.27|61.67|13
1738597920000|2025-02-03 15:52:00|62.34|61.74|62.18|61.58|62.34|61.74|62.17|61.57|14
1738597930000|2025-02-03 15:52:10|62.2|61.6|62.14|61.54|62.21|61.61|62.13|61.53|16
1738597940000|2025-02-03 15:52:20|62.16|61.56|62.19|61.59|62.2|61.6|62.14|61.54|12
1738597950000|2025-02-03 15:52:30|62.2|61.6|62.2|61.6|62.2|61.6|62.15|61.55|17
1738597960000|2025-02-03 15:52:40|62.17|61.57|62.13|61.53|62.17|61.57|62.12|61.52|4
1738597970000|2025-02-03 15:52:50|62.14|61.54|62.13|61.53|62.17|61.57|62.13|61.53|8
1738597980000|2025-02-03 15:53:00|62.15|61.55|62.01|61.41|62.15|61.55|62.01|61.41|14
1738597990000|2025-02-03 15:53:10|62|61.4|62.03|61.43|62.06|61.46|62|61.4|8
1738598000000|2025-02-03 15:53:20|62.04|61.44|61.99|61.39|62.04|61.44|61.97|61.37|9
1738598010000|2025-02-03 15:53:30|61.98|61.38|61.9|61.3|62.03|61.43|61.9|61.3|17
1738598020000|2025-02-03 15:53:40|61.88|61.28|61.87|61.27|61.89|61.29|61.87|61.27|5
1738598030000|2025-02-03 15:53:50|61.85|61.25|61.78|61.18|61.86|61.26|61.74|61.14|15
1738598040000|2025-02-03 15:54:00|61.8|61.2|61.66|61.06|61.8|61.2|61.64|61.04|20
1738598050000|2025-02-03 15:54:10|61.67|61.07|61.65|61.05|61.67|61.07|61.62|61.02|8
1738598060000|2025-02-03 15:54:20|61.66|61.06|61.66|61.06|61.69|61.09|61.66|61.06|6
1738598070000|2025-02-03 15:54:30|61.64|61.04|61.6|61|61.64|61.04|61.58|60.98|8
1738598080000|2025-02-03 15:54:40|61.59|60.99|61.57|60.97|61.6|61|61.56|60.96|6
1738598090000|2025-02-03 15:54:50|61.56|60.96|61.56|60.96|61.59|60.99|61.56|60.96|5
1738598100000|2025-02-03 15:55:00|61.57|60.97|61.65|61.05|61.65|61.05|61.57|60.97|8
1738598110000|2025-02-03 15:55:10|61.63|61.03|61.71|61.11|61.71|61.11|61.59|60.99|11
1738598120000|2025-02-03 15:55:20|61.72|61.12|61.8|61.2|61.8|61.2|61.72|61.12|7
1738598130000|2025-02-03 15:55:30|61.76|61.16|61.82|61.22|61.82|61.22|61.75|61.15|14
1738598140000|2025-02-03 15:55:40|61.81|61.21|61.79|61.19|61.82|61.22|61.79|61.19|4
1738598150000|2025-02-03 15:55:50|61.8|61.2|61.82|61.22|61.82|61.22|61.8|61.2|3
1738598160000|2025-02-03 15:56:00|61.8|61.2|61.82|61.22|61.84|61.24|61.79|61.19|7
1738598170000|2025-02-03 15:56:10|61.79|61.19|61.77|61.17|61.81|61.21|61.76|61.16|11
1738598180000|2025-02-03 15:56:20|61.78|61.18|61.85|61.25|61.85|61.25|61.77|61.17|17
1738598190000|2025-02-03 15:56:30|61.86|61.26|61.87|61.27|61.94|61.34|61.86|61.26|17
1738598200000|2025-02-03 15:56:40|61.85|61.25|61.86|61.26|61.9|61.3|61.85|61.25|10
1738598210000|2025-02-03 15:56:50|61.87|61.27|61.87|61.27|61.92|61.32|61.86|61.26|12
1738598220000|2025-02-03 15:57:00|61.88|61.28|61.92|61.32|61.92|61.32|61.87|61.27|9
1738598230000|2025-02-03 15:57:10|61.95|61.35|61.87|61.27|61.95|61.35|61.87|61.27|10
1738598240000|2025-02-03 15:57:20|61.88|61.28|61.93|61.33|61.93|61.33|61.88|61.28|7
1738598250000|2025-02-03 15:57:30|61.89|61.29|61.93|61.33|61.93|61.33|61.89|61.29|7
1738598260000|2025-02-03 15:57:40|61.94|61.34|62.02|61.42|62.05|61.45|61.94|61.34|14
1738598270000|2025-02-03 15:57:50|62.03|61.43|62.15|61.55|62.15|61.55|62.03|61.43|14
1738598280000|2025-02-03 15:58:00|62.14|61.54|62.24|61.64|62.24|61.64|62.13|61.53|10
1738598290000|2025-02-03 15:58:10|62.2|61.6|62.23|61.63|62.23|61.63|62.18|61.58|12
1738598300000|2025-02-03 15:58:20|62.21|61.61|62.27|61.67|62.27|61.67|62.21|61.61|5
1738598310000|2025-02-03 15:58:30|62.28|61.68|62.33|61.73|62.36|61.76|62.26|61.66|14
1738598320000|2025-02-03 15:58:40|62.36|61.76|62.34|61.74|62.38|61.78|62.33|61.73|6
1738598330000|2025-02-03 15:58:50|62.35|61.75|62.3|61.7|62.35|61.75|62.27|61.67|9
1738598340000|2025-02-03 15:59:00|62.31|61.71|62.29|61.69|62.31|61.71|62.28|61.68|6
1738598350000|2025-02-03 15:59:10|62.33|61.73|62.32|61.72|62.36|61.76|62.27|61.67|14
1738598360000|2025-02-03 15:59:20|62.3|61.7|62.29|61.69|62.3|61.7|62.28|61.68|7
1738598370000|2025-02-03 15:59:30|62.28|61.68|62.28|61.68|62.29|61.69|62.22|61.62|16
1738598380000|2025-02-03 15:59:40|62.26|61.66|62.24|61.64|62.3|61.7|62.24|61.64|12
1738598390000|2025-02-03 15:59:50|62.22|61.62|62.19|61.59|62.22|61.62|62.19|61.59|13
1738598400000|2025-02-03 16:00:00|62.18|61.58|62.14|61.54|62.21|61.61|62.14|61.54|19
1738598410000|2025-02-03 16:00:10|62.12|61.52|62.05|61.45|62.12|61.52|62.05|61.45|12
1738598420000|2025-02-03 16:00:20|62.02|61.42|61.98|61.38|62.04|61.44|61.98|61.38|12
1738598430000|2025-02-03 16:00:30|62|61.4|61.99|61.39|62|61.4|61.94|61.34|17
1738598440000|2025-02-03 16:00:40|62.02|61.42|62.08|61.48|62.08|61.48|61.98|61.38|13
1738598450000|2025-02-03 16:00:50|62.09|61.49|62.14|61.54|62.14|61.54|62.03|61.43|16
1738598460000|2025-02-03 16:01:00|62.13|61.53|62.21|61.61|62.21|61.61|62.13|61.53|11
1738598470000|2025-02-03 16:01:10|62.22|61.62|62.22|61.62|62.25|61.65|62.21|61.61|10
1738598480000|2025-02-03 16:01:20|62.23|61.63|62.27|61.67|62.29|61.69|62.23|61.63|7
1738598490000|2025-02-03 16:01:30|62.28|61.68|62.27|61.67|62.28|61.68|62.24|61.64|10
1738598500000|2025-02-03 16:01:40|62.26|61.66|62.37|61.77|62.41|61.81|62.26|61.66|17
1738598510000|2025-02-03 16:01:50|62.38|61.78|62.54|61.94|62.56|61.96|62.38|61.78|17
1738598520000|2025-02-03 16:02:00|62.55|61.95|62.55|61.95|62.6|62|62.52|61.92|15
1738598530000|2025-02-03 16:02:10|62.57|61.97|62.58|61.98|62.58|61.98|62.54|61.94|7
1738598540000|2025-02-03 16:02:20|62.59|61.99|62.72|62.12|62.72|62.12|62.56|61.96|15
1738598550000|2025-02-03 16:02:30|62.69|62.09|62.7|62.1|62.76|62.16|62.67|62.07|16
1738598560000|2025-02-03 16:02:40|62.68|62.08|62.65|62.05|62.69|62.09|62.62|62.02|11
1738598570000|2025-02-03 16:02:50|62.63|62.03|62.67|62.07|62.67|62.07|62.63|62.03|8
1738598590000|2025-02-03 16:03:10|62.46|61.86|62.39|61.79|62.47|61.87|62.39|61.79|6
1738598600000|2025-02-03 16:03:20|62.4|61.8|62.48|61.88|62.48|61.88|62.38|61.78|17
1738598610000|2025-02-03 16:03:30|62.49|61.89|62.49|61.89|62.53|61.93|62.48|61.88|13
1738598620000|2025-02-03 16:03:40|62.48|61.88|62.55|61.95|62.55|61.95|62.48|61.88|7
1738598630000|2025-02-03 16:03:50|62.53|61.93|62.45|61.85|62.54|61.94|62.44|61.84|12
1738598640000|2025-02-03 16:04:00|62.42|61.82|62.39|61.79|62.42|61.82|62.34|61.74|17
1738598650000|2025-02-03 16:04:10|62.41|61.81|62.55|61.95|62.55|61.95|62.41|61.81|9
1738598660000|2025-02-03 16:04:20|62.54|61.94|62.52|61.92|62.63|62.03|62.52|61.92|13
1738598670000|2025-02-03 16:04:30|62.55|61.95|62.49|61.89|62.55|61.95|62.49|61.89|4
1738598680000|2025-02-03 16:04:40|62.51|61.91|62.71|62.11|62.75|62.15|62.51|61.91|17
1738598690000|2025-02-03 16:04:50|62.73|62.13|62.74|62.14|62.75|62.15|62.71|62.11|7
1738598700000|2025-02-03 16:05:00|62.71|62.11|62.62|62.02|62.72|62.12|62.6|62|12
1738598710000|2025-02-03 16:05:10|62.63|62.03|62.43|61.83|62.63|62.03|62.43|61.83|10
1738598720000|2025-02-03 16:05:20|62.45|61.85|62.37|61.77|62.49|61.89|62.37|61.77|13
1738598730000|2025-02-03 16:05:30|62.35|61.75|62.23|61.63|62.36|61.76|62.23|61.63|9
1738598740000|2025-02-03 16:05:40|62.25|61.65|62.15|61.55|62.26|61.66|62.12|61.52|19
1738598750000|2025-02-03 16:05:50|62.16|61.56|62.21|61.61|62.23|61.63|62.16|61.56|5
1738598760000|2025-02-03 16:06:00|62.22|61.62|62.47|61.87|62.47|61.87|62.22|61.62|16
1738598770000|2025-02-03 16:06:10|62.48|61.88|62.48|61.88|62.49|61.89|62.47|61.87|6
1738598780000|2025-02-03 16:06:20|62.49|61.89|62.5|61.9|62.61|62.01|62.48|61.88|15
1738598790000|2025-02-03 16:06:30|62.49|61.89|62.51|61.91|62.54|61.94|62.49|61.89|16
1738598800000|2025-02-03 16:06:40|62.5|61.9|62.65|62.05|62.68|62.08|62.5|61.9|17
1738598810000|2025-02-03 16:06:50|62.64|62.04|62.61|62.01|62.65|62.05|62.61|62.01|8
1738598820000|2025-02-03 16:07:00|62.59|61.99|62.52|61.92|62.6|62|62.52|61.92|11
1738598830000|2025-02-03 16:07:10|62.51|61.91|62.42|61.82|62.53|61.93|62.41|61.81|25
1738598840000|2025-02-03 16:07:20|62.43|61.83|62.35|61.75|62.43|61.83|62.34|61.74|11
1738598850000|2025-02-03 16:07:30|62.38|61.78|62.32|61.72|62.39|61.79|62.31|61.71|18
1738598860000|2025-02-03 16:07:40|62.31|61.71|62.27|61.67|62.35|61.75|62.27|61.67|12
1738598870000|2025-02-03 16:07:50|62.26|61.66|62.27|61.67|62.27|61.67|62.23|61.63|14
1738598880000|2025-02-03 16:08:00|62.28|61.68|62.4|61.8|62.44|61.84|62.28|61.68|16
1738598890000|2025-02-03 16:08:10|62.38|61.78|62.52|61.92|62.52|61.92|62.38|61.78|15
1738598900000|2025-02-03 16:08:20|62.54|61.94|62.47|61.87|62.54|61.94|62.46|61.86|11
1738598910000|2025-02-03 16:08:30|62.48|61.88|62.56|61.96|62.58|61.98|62.48|61.88|21
1738598920000|2025-02-03 16:08:40|62.57|61.97|62.66|62.06|62.66|62.06|62.57|61.97|12
1738598930000|2025-02-03 16:08:50|62.65|62.05|62.53|61.93|62.65|62.05|62.53|61.93|10
1738598940000|2025-02-03 16:09:00|62.56|61.96|62.5|61.9|62.56|61.96|62.49|61.89|9
1738598950000|2025-02-03 16:09:10|62.49|61.89|62.39|61.79|62.53|61.93|62.39|61.79|17
1738598960000|2025-02-03 16:09:20|62.42|61.82|62.33|61.73|62.42|61.82|62.32|61.72|17
1738598970000|2025-02-03 16:09:30|62.31|61.71|62.28|61.68|62.31|61.71|62.28|61.68|7
1738598980000|2025-02-03 16:09:40|62.29|61.69|62.27|61.67|62.29|61.69|62.2|61.6|16
1738598990000|2025-02-03 16:09:50|62.29|61.69|62.2|61.6|62.3|61.7|62.2|61.6|12
1738599000000|2025-02-03 16:10:00|62.21|61.61|62.43|61.83|62.5|61.9|62.21|61.61|21
1738599010000|2025-02-03 16:10:10|62.44|61.84|62.61|62.01|62.64|62.04|62.44|61.84|17
1738599020000|2025-02-03 16:10:20|62.62|62.02|62.53|61.93|62.62|62.02|62.49|61.89|8
1738599030000|2025-02-03 16:10:30|62.52|61.92|62.53|61.93|62.56|61.96|62.47|61.87|13
1738599040000|2025-02-03 16:10:40|62.5|61.9|62.58|61.98|62.59|61.99|62.47|61.87|14
1738599050000|2025-02-03 16:10:50|62.55|61.95|62.56|61.96|62.56|61.96|62.5|61.9|9
1738599060000|2025-02-03 16:11:00|62.54|61.94|62.46|61.86|62.54|61.94|62.4|61.8|12
1738599070000|2025-02-03 16:11:10|62.43|61.83|62.38|61.78|62.45|61.85|62.38|61.78|17
1738599080000|2025-02-03 16:11:20|62.37|61.77|62.44|61.84|62.44|61.84|62.36|61.76|14
1738599090000|2025-02-03 16:11:30|62.46|61.86|62.54|61.94|62.54|61.94|62.46|61.86|12
1738599100000|2025-02-03 16:11:40|62.53|61.93|62.37|61.77|62.53|61.93|62.35|61.75|13
1738599110000|2025-02-03 16:11:50|62.39|61.79|62.36|61.76|62.4|61.8|62.34|61.74|10
1738599120000|2025-02-03 16:12:00|62.37|61.77|62.3|61.7|62.4|61.8|62.3|61.7|9
1738599130000|2025-02-03 16:12:10|62.31|61.71|62.28|61.68|62.33|61.73|62.25|61.65|18
1738599150000|2025-02-03 16:12:30|62.18|61.58|62.2|61.6|62.2|61.6|62.14|61.54|13
1738599160000|2025-02-03 16:12:40|62.21|61.61|62.43|61.83|62.43|61.83|62.21|61.61|17
1738599170000|2025-02-03 16:12:50|62.47|61.87|62.37|61.77|62.47|61.87|62.37|61.77|10
1738599180000|2025-02-03 16:13:00|62.36|61.76|62.41|61.81|62.41|61.81|62.27|61.67|15
1738599190000|2025-02-03 16:13:10|62.4|61.8|62.4|61.8|62.41|61.81|62.4|61.8|7
1738599200000|2025-02-03 16:13:20|62.41|61.81|62.43|61.83|62.43|61.83|62.36|61.76|11
1738599210000|2025-02-03 16:13:30|62.48|61.88|62.5|61.9|62.51|61.91|62.45|61.85|10
1738599220000|2025-02-03 16:13:40|62.53|61.93|62.53|61.93|62.58|61.98|62.53|61.93|13
1738599230000|2025-02-03 16:13:50|62.54|61.94|62.53|61.93|62.54|61.94|62.49|61.89|4
1738599240000|2025-02-03 16:14:00|62.5|61.9|62.47|61.87|62.5|61.9|62.46|61.86|9
1738599250000|2025-02-03 16:14:10|62.46|61.86|62.43|61.83|62.46|61.86|62.36|61.76|17
1738599260000|2025-02-03 16:14:20|62.46|61.86|62.3|61.7|62.46|61.86|62.29|61.69|17
1738599270000|2025-02-03 16:14:30|62.31|61.71|62.42|61.82|62.46|61.86|62.31|61.71|16
1738599280000|2025-02-03 16:14:40|62.46|61.86|62.42|61.82|62.46|61.86|62.41|61.81|5
1738599290000|2025-02-03 16:14:50|62.44|61.84|62.49|61.89|62.49|61.89|62.43|61.83|16
1738599300000|2025-02-03 16:15:00|62.5|61.9|62.55|61.95|62.55|61.95|62.5|61.9|16
1738599310000|2025-02-03 16:15:10|62.51|61.91|62.58|61.98|62.62|62.02|62.51|61.91|15
1738599320000|2025-02-03 16:15:20|62.59|61.99|62.62|62.02|62.63|62.03|62.57|61.97|9
1738599330000|2025-02-03 16:15:30|62.66|62.06|62.59|61.99|62.72|62.12|62.59|61.99|15
1738599340000|2025-02-03 16:15:40|62.58|61.98|62.58|61.98|62.63|62.03|62.55|61.95|14
1738599350000|2025-02-03 16:15:50|62.6|62|62.55|61.95|62.6|62|62.49|61.89|13
1738599360000|2025-02-03 16:16:00|62.51|61.91|62.55|61.95|62.6|62|62.51|61.91|21
1738599370000|2025-02-03 16:16:10|62.51|61.91|62.48|61.88|62.51|61.91|62.47|61.87|9
1738599380000|2025-02-03 16:16:20|62.49|61.89|62.45|61.85|62.49|61.89|62.4|61.8|9
1738599390000|2025-02-03 16:16:30|62.43|61.83|62.41|61.81|62.44|61.84|62.37|61.77|16
1738599400000|2025-02-03 16:16:40|62.43|61.83|62.32|61.72|62.44|61.84|62.3|61.7|11
1738599410000|2025-02-03 16:16:50|62.31|61.71|62.27|61.67|62.31|61.71|62.26|61.66|8
1738599420000|2025-02-03 16:17:00|62.29|61.69|62.27|61.67|62.29|61.69|62.24|61.64|14
1738599430000|2025-02-03 16:17:10|62.26|61.66|62.26|61.66|62.31|61.71|62.23|61.63|13
1738599440000|2025-02-03 16:17:20|62.25|61.65|62.16|61.56|62.26|61.66|62.16|61.56|12
1738599450000|2025-02-03 16:17:30|62.17|61.57|62.17|61.57|62.26|61.66|62.15|61.55|19
1738599460000|2025-02-03 16:17:40|62.2|61.6|62.25|61.65|62.26|61.66|62.19|61.59|18
1738599470000|2025-02-03 16:17:50|62.27|61.67|62.34|61.74|62.34|61.74|62.25|61.65|11
1738599480000|2025-02-03 16:18:00|62.39|61.79|62.52|61.92|62.52|61.92|62.39|61.79|11
1738599490000|2025-02-03 16:18:10|62.53|61.93|62.53|61.93|62.53|61.93|62.52|61.92|5
1738599500000|2025-02-03 16:18:20|62.52|61.92|62.52|61.92|62.53|61.93|62.51|61.91|7
1738599510000|2025-02-03 16:18:30|62.51|61.91|62.56|61.96|62.6|62|62.51|61.91|14
1738599520000|2025-02-03 16:18:40|62.55|61.95|62.52|61.92|62.55|61.95|62.52|61.92|6
1738599530000|2025-02-03 16:18:50|62.51|61.91|62.61|62.01|62.61|62.01|62.51|61.91|6
1738599540000|2025-02-03 16:19:00|62.62|62.02|62.79|62.19|62.81|62.21|62.59|61.99|20
1738599550000|2025-02-03 16:19:10|62.8|62.2|62.76|62.16|62.8|62.2|62.75|62.15|6
1738599560000|2025-02-03 16:19:20|62.75|62.15|62.76|62.16|62.76|62.16|62.63|62.03|16
1738599570000|2025-02-03 16:19:30|62.75|62.15|62.72|62.12|62.75|62.15|62.71|62.11|4
1738599580000|2025-02-03 16:19:40|62.71|62.11|62.74|62.14|62.74|62.14|62.68|62.08|10
1738599590000|2025-02-03 16:19:50|62.73|62.13|62.8|62.2|62.81|62.21|62.73|62.13|9
1738599600000|2025-02-03 16:20:00|62.82|62.22|62.95|62.35|62.98|62.38|62.82|62.22|16
1738599610000|2025-02-03 16:20:10|62.96|62.36|62.98|62.38|63|62.4|62.92|62.32|19
1738599620000|2025-02-03 16:20:20|62.97|62.37|62.95|62.35|62.98|62.38|62.91|62.31|8
1738599630000|2025-02-03 16:20:30|62.96|62.36|63.11|62.51|63.14|62.54|62.96|62.36|15
1738599640000|2025-02-03 16:20:40|63.06|62.46|63.08|62.48|63.11|62.51|63.01|62.41|14
1738599650000|2025-02-03 16:20:50|63.06|62.46|63.16|62.56|63.16|62.56|63.05|62.45|17
1738599660000|2025-02-03 16:21:00|63.17|62.57|63.13|62.53|63.17|62.57|63.13|62.53|13
1738599670000|2025-02-03 16:21:10|63.12|62.52|63.05|62.45|63.13|62.53|63.01|62.41|12
1738599680000|2025-02-03 16:21:20|63.06|62.46|63.09|62.49|63.14|62.54|63.04|62.44|19
1738599690000|2025-02-03 16:21:30|63.08|62.48|63.07|62.47|63.13|62.53|63.07|62.47|22
1738599700000|2025-02-03 16:21:40|63.04|62.44|63.01|62.41|63.08|62.48|62.99|62.39|19
1738599710000|2025-02-03 16:21:50|63|62.4|63.04|62.44|63.08|62.48|62.99|62.39|13
1738599720000|2025-02-03 16:22:00|63.05|62.45|63.14|62.54|63.14|62.54|63.05|62.45|14
1738599730000|2025-02-03 16:22:10|63.13|62.53|63.16|62.56|63.16|62.56|63.1|62.5|8
1738599740000|2025-02-03 16:22:20|63.15|62.55|63.17|62.57|63.22|62.62|63.15|62.55|11
1738599750000|2025-02-03 16:22:30|63.16|62.56|63.23|62.63|63.23|62.63|63.16|62.56|14
1738599760000|2025-02-03 16:22:40|63.22|62.62|63.23|62.63|63.23|62.63|63.22|62.62|6
1738599770000|2025-02-03 16:22:50|63.22|62.62|63.23|62.63|63.23|62.63|63.22|62.62|4
1738599780000|2025-02-03 16:23:00|63.2|62.6|63.23|62.63|63.23|62.63|63.19|62.59|9
1738599790000|2025-02-03 16:23:10|63.2|62.6|63.22|62.62|63.23|62.63|63.2|62.6|11
1738599800000|2025-02-03 16:23:20|63.19|62.59|63.17|62.57|63.22|62.62|63.15|62.55|11
1738599810000|2025-02-03 16:23:30|63.19|62.59|63.23|62.63|63.23|62.63|63.19|62.59|5
1738599830000|2025-02-03 16:23:50|63.14|62.54|63.11|62.51|63.17|62.57|63.1|62.5|9
1738599840000|2025-02-03 16:24:00|63.12|62.52|63.17|62.57|63.2|62.6|63.08|62.48|12
1738599850000|2025-02-03 16:24:10|63.18|62.58|63.22|62.62|63.22|62.62|63.17|62.57|7
1738599860000|2025-02-03 16:24:20|63.25|62.65|63.14|62.54|63.26|62.66|63.14|62.54|11
1738599870000|2025-02-03 16:24:30|63.15|62.55|63.07|62.47|63.16|62.56|63.05|62.45|19
1738599880000|2025-02-03 16:24:40|63.06|62.46|63.15|62.55|63.15|62.55|63.04|62.44|20
1738599890000|2025-02-03 16:24:50|63.13|62.53|63.24|62.64|63.24|62.64|63.13|62.53|20
1738599900000|2025-02-03 16:25:00|63.21|62.61|63.27|62.67|63.28|62.68|63.19|62.59|12
1738599910000|2025-02-03 16:25:10|63.26|62.66|63.32|62.72|63.34|62.74|63.26|62.66|15
1738599920000|2025-02-03 16:25:20|63.3|62.7|63.32|62.72|63.33|62.73|63.27|62.67|17
1738599930000|2025-02-03 16:25:30|63.33|62.73|63.31|62.71|63.33|62.73|63.27|62.67|14
1738599940000|2025-02-03 16:25:40|63.32|62.72|63.38|62.78|63.38|62.78|63.32|62.72|12
1738599950000|2025-02-03 16:25:50|63.34|62.74|63.35|62.75|63.35|62.75|63.34|62.74|4
1738599960000|2025-02-03 16:26:00|63.36|62.76|63.33|62.73|63.36|62.76|63.33|62.73|13
1738599970000|2025-02-03 16:26:10|63.3|62.7|63.26|62.66|63.34|62.74|63.26|62.66|15
1738599980000|2025-02-03 16:26:20|63.27|62.67|63.26|62.66|63.27|62.67|63.26|62.66|6
1738599990000|2025-02-03 16:26:30|63.27|62.67|63.27|62.67|63.33|62.73|63.27|62.67|12
1738600000000|2025-02-03 16:26:40|63.18|62.58|63.18|62.58|63.26|62.66|63.18|62.58|19
1738600010000|2025-02-03 16:26:50|63.21|62.61|63.22|62.62|63.28|62.68|63.18|62.58|18
1738600020000|2025-02-03 16:27:00|63.21|62.61|63.28|62.68|63.31|62.71|63.21|62.61|13
1738600030000|2025-02-03 16:27:10|63.26|62.66|63.27|62.67|63.27|62.67|63.21|62.61|11
1738600040000|2025-02-03 16:27:20|63.25|62.65|63.28|62.68|63.28|62.68|63.25|62.65|11
1738600050000|2025-02-03 16:27:30|63.27|62.67|63.27|62.67|63.28|62.68|63.27|62.67|5
1738600060000|2025-02-03 16:27:40|63.25|62.65|63.25|62.65|63.31|62.71|63.25|62.65|7
1738600070000|2025-02-03 16:27:50|63.24|62.64|63.31|62.71|63.31|62.71|63.18|62.58|11
1738600080000|2025-02-03 16:28:00|63.3|62.7|63.32|62.72|63.32|62.72|63.29|62.69|7
1738600090000|2025-02-03 16:28:10|63.29|62.69|63.29|62.69|63.3|62.7|63.25|62.65|12
1738600100000|2025-02-03 16:28:20|63.3|62.7|63.34|62.74|63.34|62.74|63.29|62.69|9
1738600110000|2025-02-03 16:28:30|63.33|62.73|63.36|62.76|63.38|62.78|63.33|62.73|11
1738600120000|2025-02-03 16:28:40|63.37|62.77|63.34|62.74|63.37|62.77|63.33|62.73|7
1738600130000|2025-02-03 16:28:50|63.33|62.73|63.19|62.59|63.33|62.73|63.19|62.59|7
1738600140000|2025-02-03 16:29:00|63.21|62.61|63.15|62.55|63.21|62.61|63.15|62.55|10
1738600150000|2025-02-03 16:29:10|63.14|62.54|63.08|62.48|63.14|62.54|63.06|62.46|7
1738600160000|2025-02-03 16:29:20|63.06|62.46|62.96|62.36|63.07|62.47|62.96|62.36|11
1738600170000|2025-02-03 16:29:30|62.97|62.37|62.86|62.26|62.97|62.37|62.86|62.26|13
1738600180000|2025-02-03 16:29:40|62.85|62.25|62.89|62.29|62.96|62.36|62.85|62.25|16
1738600190000|2025-02-03 16:29:50|62.88|62.28|62.95|62.35|62.96|62.36|62.87|62.27|15
1738600200000|2025-02-03 16:30:00|62.94|62.34|62.84|62.24|62.99|62.39|62.84|62.24|16
1738600210000|2025-02-03 16:30:10|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1738600230000|2025-02-03 16:30:30|62.73|62.13|62.83|62.23|62.86|62.26|62.73|62.13|13
1738600240000|2025-02-03 16:30:40|62.82|62.22|62.75|62.15|62.85|62.25|62.75|62.15|10
1738600250000|2025-02-03 16:30:50|62.74|62.14|62.83|62.23|62.83|62.23|62.74|62.14|8
1738600260000|2025-02-03 16:31:00|62.82|62.22|62.75|62.15|62.82|62.22|62.74|62.14|17
1738600270000|2025-02-03 16:31:10|62.76|62.16|62.83|62.23|62.84|62.24|62.75|62.15|11
1738600280000|2025-02-03 16:31:20|62.8|62.2|62.77|62.17|62.82|62.22|62.77|62.17|6
1738600290000|2025-02-03 16:31:30|62.75|62.15|62.8|62.2|62.8|62.2|62.74|62.14|9
1738600300000|2025-02-03 16:31:40|62.82|62.22|62.83|62.23|62.84|62.24|62.77|62.17|11
1738600310000|2025-02-03 16:31:50|62.82|62.22|62.83|62.23|62.83|62.23|62.77|62.17|9
1738600320000|2025-02-03 16:32:00|62.84|62.24|62.84|62.24|62.84|62.24|62.77|62.17|12
1738600330000|2025-02-03 16:32:10|62.83|62.23|62.84|62.24|62.86|62.26|62.83|62.23|8
1738600340000|2025-02-03 16:32:20|62.83|62.23|62.83|62.23|62.88|62.28|62.82|62.22|10
1738600350000|2025-02-03 16:32:30|62.84|62.24|62.76|62.16|62.84|62.24|62.74|62.14|15
1738600360000|2025-02-03 16:32:40|62.74|62.14|62.81|62.21|62.82|62.22|62.74|62.14|14
1738600370000|2025-02-03 16:32:50|62.8|62.2|62.72|62.12|62.8|62.2|62.69|62.09|13
1738600380000|2025-02-03 16:33:00|62.73|62.13|62.82|62.22|62.83|62.23|62.72|62.12|13
1738600390000|2025-02-03 16:33:10|62.81|62.21|62.81|62.21|62.81|62.21|62.8|62.2|3
1738600400000|2025-02-03 16:33:20|62.79|62.19|62.81|62.21|62.81|62.21|62.79|62.19|6
1738600410000|2025-02-03 16:33:30|62.84|62.24|62.88|62.28|62.89|62.29|62.83|62.23|9
1738600420000|2025-02-03 16:33:40|62.86|62.26|62.82|62.22|62.87|62.27|62.82|62.22|11
1738600430000|2025-02-03 16:33:50|62.83|62.23|62.87|62.27|62.87|62.27|62.83|62.23|7
1738600440000|2025-02-03 16:34:00|62.88|62.28|62.9|62.3|62.9|62.3|62.86|62.26|6
1738600450000|2025-02-03 16:34:10|62.92|62.32|63|62.4|63.05|62.45|62.92|62.32|18
1738600460000|2025-02-03 16:34:20|63.01|62.41|63.03|62.43|63.04|62.44|63.01|62.41|4
1738600470000|2025-02-03 16:34:30|63.02|62.42|63.08|62.48|63.13|62.53|63.02|62.42|18
1738600480000|2025-02-03 16:34:40|63.04|62.44|63.06|62.46|63.06|62.46|63.04|62.44|4
1738600490000|2025-02-03 16:34:50|63.05|62.45|63.05|62.45|63.05|62.45|63.04|62.44|3
1738600500000|2025-02-03 16:35:00|63.06|62.46|63.05|62.45|63.06|62.46|63|62.4|10
1738600510000|2025-02-03 16:35:10|63.04|62.44|63.16|62.56|63.17|62.57|63.03|62.43|15
1738600520000|2025-02-03 16:35:20|63.15|62.55|63.17|62.57|63.22|62.62|63.13|62.53|14
1738600530000|2025-02-03 16:35:30|63.18|62.58|63.2|62.6|63.22|62.62|63.16|62.56|20
1738600540000|2025-02-03 16:35:40|63.21|62.61|63.2|62.6|63.22|62.62|63.17|62.57|17
1738600550000|2025-02-03 16:35:50|63.21|62.61|63.21|62.61|63.22|62.62|63.2|62.6|8
1738600560000|2025-02-03 16:36:00|63.18|62.58|63.16|62.56|63.22|62.62|63.16|62.56|10
1738600570000|2025-02-03 16:36:10|63.17|62.57|63.15|62.55|63.17|62.57|63.11|62.51|11
1738600580000|2025-02-03 16:36:20|63.12|62.52|63.14|62.54|63.15|62.55|63.07|62.47|16
1738600590000|2025-02-03 16:36:30|63.16|62.56|63.11|62.51|63.16|62.56|63.1|62.5|11
1738600600000|2025-02-03 16:36:40|63.16|62.56|63.11|62.51|63.16|62.56|63.1|62.5|14
1738600610000|2025-02-03 16:36:50|63.15|62.55|63.15|62.55|63.16|62.56|63.12|62.52|8
1738600620000|2025-02-03 16:37:00|63.16|62.56|63.16|62.56|63.18|62.58|63.14|62.54|11
1738600630000|2025-02-03 16:37:10|63.15|62.55|63.09|62.49|63.15|62.55|63.09|62.49|6
1738600640000|2025-02-03 16:37:20|63.08|62.48|62.87|62.27|63.08|62.48|62.85|62.25|15
1738600650000|2025-02-03 16:37:30|62.89|62.29|62.95|62.35|62.96|62.36|62.87|62.27|13
1738600660000|2025-02-03 16:37:40|62.93|62.33|62.92|62.32|62.94|62.34|62.86|62.26|15
1738600670000|2025-02-03 16:37:50|62.95|62.35|63|62.4|63.03|62.43|62.95|62.35|12
1738600680000|2025-02-03 16:38:00|63.02|62.42|63.06|62.46|63.06|62.46|62.99|62.39|14
1738600690000|2025-02-03 16:38:10|63.05|62.45|63.06|62.46|63.11|62.51|63.05|62.45|7
1738600700000|2025-02-03 16:38:20|63.07|62.47|63.07|62.47|63.1|62.5|63.07|62.47|6
1738600710000|2025-02-03 16:38:30|63.05|62.45|63.1|62.5|63.1|62.5|63.05|62.45|9
1738600720000|2025-02-03 16:38:40|63.08|62.48|63.1|62.5|63.1|62.5|63.08|62.48|3
1738600730000|2025-02-03 16:38:50|63.11|62.51|63.11|62.51|63.11|62.51|63.09|62.49|7
1738600740000|2025-02-03 16:39:00|63.09|62.49|62.98|62.38|63.11|62.51|62.98|62.38|10
1738600750000|2025-02-03 16:39:10|62.95|62.35|62.96|62.36|63.02|62.42|62.94|62.34|17
1738600760000|2025-02-03 16:39:20|62.95|62.35|63.03|62.43|63.04|62.44|62.94|62.34|19
1738600770000|2025-02-03 16:39:30|63.02|62.42|62.98|62.38|63.03|62.43|62.98|62.38|15
1738600780000|2025-02-03 16:39:40|62.99|62.39|63.04|62.44|63.04|62.44|62.99|62.39|7
1738600790000|2025-02-03 16:39:50|63.05|62.45|63.1|62.5|63.11|62.51|63.05|62.45|8
1738600800000|2025-02-03 16:40:00|63.09|62.49|63.1|62.5|63.1|62.5|63.07|62.47|7
1738600810000|2025-02-03 16:40:10|63.11|62.51|63.31|62.71|63.31|62.71|63.1|62.5|11
1738600820000|2025-02-03 16:40:20|63.3|62.7|63.23|62.63|63.31|62.71|63.21|62.61|13
1738600830000|2025-02-03 16:40:30|63.25|62.65|63.24|62.64|63.26|62.66|63.24|62.64|5
1738600840000|2025-02-03 16:40:40|63.23|62.63|63.24|62.64|63.25|62.65|63.2|62.6|10
1738600850000|2025-02-03 16:40:50|63.25|62.65|63.2|62.6|63.25|62.65|63.19|62.59|13
1738600860000|2025-02-03 16:41:00|63.24|62.64|63.11|62.51|63.24|62.64|63.1|62.5|18
1738600870000|2025-02-03 16:41:10|63.1|62.5|63.18|62.58|63.19|62.59|63.1|62.5|14
1738600880000|2025-02-03 16:41:20|63.21|62.61|63.15|62.55|63.21|62.61|63.15|62.55|8
1738600890000|2025-02-03 16:41:30|63.16|62.56|63.22|62.62|63.22|62.62|63.15|62.55|13
1738600900000|2025-02-03 16:41:40|63.21|62.61|63.17|62.57|63.21|62.61|63.17|62.57|7
1738600910000|2025-02-03 16:41:50|63.16|62.56|63.14|62.54|63.16|62.56|63.07|62.47|10
1738600920000|2025-02-03 16:42:00|63.09|62.49|63.11|62.51|63.11|62.51|63.03|62.43|20
1738600930000|2025-02-03 16:42:10|63.12|62.52|63.12|62.52|63.18|62.58|63.12|62.52|9
1738600940000|2025-02-03 16:42:20|63.11|62.51|63.1|62.5|63.11|62.51|63.08|62.48|8
1738600950000|2025-02-03 16:42:30|63.07|62.47|63.03|62.43|63.07|62.47|63.03|62.43|11
1738600960000|2025-02-03 16:42:40|63.04|62.44|63.03|62.43|63.04|62.44|62.94|62.34|18
1738600970000|2025-02-03 16:42:50|63.02|62.42|63.02|62.42|63.03|62.43|62.98|62.38|13
1738600980000|2025-02-03 16:43:00|63.03|62.43|63.02|62.42|63.03|62.43|62.97|62.37|11
1738600990000|2025-02-03 16:43:10|63.01|62.41|63.02|62.42|63.1|62.5|63.01|62.41|10
1738601000000|2025-02-03 16:43:20|63|62.4|63.02|62.42|63.03|62.43|63|62.4|7
1738601010000|2025-02-03 16:43:30|63.03|62.43|63.1|62.5|63.1|62.5|63.02|62.42|14
1738601020000|2025-02-03 16:43:40|63.12|62.52|63.18|62.58|63.18|62.58|63.12|62.52|4
1738601030000|2025-02-03 16:43:50|63.19|62.59|63.24|62.64|63.25|62.65|63.19|62.59|7
1738601040000|2025-02-03 16:44:00|63.23|62.63|63.21|62.61|63.26|62.66|63.21|62.61|11
1738601050000|2025-02-03 16:44:10|63.25|62.65|63.37|62.77|63.37|62.77|63.25|62.65|9
1738601060000|2025-02-03 16:44:20|63.32|62.72|63.33|62.73|63.33|62.73|63.3|62.7|6
1738601070000|2025-02-03 16:44:30|63.32|62.72|63.38|62.78|63.39|62.79|63.3|62.7|13
1738601100000|2025-02-03 16:45:00|63.33|62.73|63.38|62.78|63.38|62.78|63.33|62.73|17
1738601110000|2025-02-03 16:45:10|63.35|62.75|63.33|62.73|63.36|62.76|63.31|62.71|9
1738601120000|2025-02-03 16:45:20|63.32|62.72|63.32|62.72|63.38|62.78|63.32|62.72|16
1738601130000|2025-02-03 16:45:30|63.31|62.71|63.28|62.68|63.32|62.72|63.22|62.62|13
1738601140000|2025-02-03 16:45:40|63.29|62.69|63.31|62.71|63.32|62.72|63.27|62.67|13
1738601150000|2025-02-03 16:45:50|63.32|62.72|63.38|62.78|63.38|62.78|63.3|62.7|11
1738601160000|2025-02-03 16:46:00|63.37|62.77|63.34|62.74|63.39|62.79|63.34|62.74|13
1738601170000|2025-02-03 16:46:10|63.33|62.73|63.31|62.71|63.36|62.76|63.29|62.69|9
1738601180000|2025-02-03 16:46:20|63.3|62.7|63.3|62.7|63.32|62.72|63.3|62.7|3
1738601190000|2025-02-03 16:46:30|63.33|62.73|63.33|62.73|63.38|62.78|63.31|62.71|16
1738601200000|2025-02-03 16:46:40|63.31|62.71|63.23|62.63|63.32|62.72|63.23|62.63|11
1738601210000|2025-02-03 16:46:50|63.24|62.64|63.32|62.72|63.33|62.73|63.24|62.64|15
1738601220000|2025-02-03 16:47:00|63.31|62.71|63.3|62.7|63.33|62.73|63.26|62.66|21
1738601230000|2025-02-03 16:47:10|63.31|62.71|63.32|62.72|63.33|62.73|63.31|62.71|9
1738601240000|2025-02-03 16:47:20|63.31|62.71|63.3|62.7|63.32|62.72|63.3|62.7|4
1738601250000|2025-02-03 16:47:30|63.32|62.72|63.32|62.72|63.37|62.77|63.31|62.71|12
1738601260000|2025-02-03 16:47:40|63.23|62.63|63.21|62.61|63.26|62.66|63.21|62.61|7
1738601270000|2025-02-03 16:47:50|63.22|62.62|63.24|62.64|63.29|62.69|63.22|62.62|10
1738601290000|2025-02-03 16:48:10|63.15|62.55|63.23|62.63|63.23|62.63|63.14|62.54|8
1738601300000|2025-02-03 16:48:20|63.19|62.59|63.3|62.7|63.31|62.71|63.17|62.57|20
1738601310000|2025-02-03 16:48:30|63.29|62.69|63.29|62.69|63.3|62.7|63.29|62.69|3
1738601320000|2025-02-03 16:48:40|63.27|62.67|63.31|62.71|63.31|62.71|63.25|62.65|7
1738601330000|2025-02-03 16:48:50|63.3|62.7|63.23|62.63|63.32|62.72|63.23|62.63|11
1738601340000|2025-02-03 16:49:00|63.22|62.62|63.3|62.7|63.3|62.7|63.22|62.62|7
1738601350000|2025-02-03 16:49:10|63.31|62.71|63.31|62.71|63.31|62.71|63.31|62.71|1
1738601360000|2025-02-03 16:49:20|63.33|62.73|63.21|62.61|63.33|62.73|63.16|62.56|10
1738601370000|2025-02-03 16:49:30|63.2|62.6|63.09|62.49|63.2|62.6|63.09|62.49|13
1738601380000|2025-02-03 16:49:40|63.08|62.48|63.03|62.43|63.08|62.48|63.02|62.42|12
1738601390000|2025-02-03 16:49:50|63.02|62.42|62.99|62.39|63.02|62.42|62.96|62.36|7
1738601400000|2025-02-03 16:50:00|63|62.4|63.03|62.43|63.04|62.44|62.98|62.38|16
1738601410000|2025-02-03 16:50:10|63.05|62.45|63.03|62.43|63.05|62.45|62.99|62.39|15
1738601420000|2025-02-03 16:50:20|63.04|62.44|63.19|62.59|63.19|62.59|63.03|62.43|12
1738601430000|2025-02-03 16:50:30|63.17|62.57|63.21|62.61|63.21|62.61|63.17|62.57|5
1738601440000|2025-02-03 16:50:40|63.22|62.62|63.06|62.46|63.22|62.62|63.06|62.46|13
1738601450000|2025-02-03 16:50:50|63.05|62.45|63.09|62.49|63.13|62.53|63.05|62.45|12
1738601460000|2025-02-03 16:51:00|63.08|62.48|63.22|62.62|63.29|62.69|63.08|62.48|22
1738601470000|2025-02-03 16:51:10|63.21|62.61|63.21|62.61|63.24|62.64|63.21|62.61|3
1738601490000|2025-02-03 16:51:30|63.34|62.74|63.33|62.73|63.38|62.78|63.33|62.73|10
1738601500000|2025-02-03 16:51:40|63.34|62.74|63.37|62.77|63.38|62.78|63.31|62.71|10
1738601510000|2025-02-03 16:51:50|63.34|62.74|63.34|62.74|63.35|62.75|63.32|62.72|6
1738601520000|2025-02-03 16:52:00|63.33|62.73|63.28|62.68|63.33|62.73|63.23|62.63|10
1738601530000|2025-02-03 16:52:10|63.26|62.66|63.29|62.69|63.3|62.7|63.24|62.64|11
1738601540000|2025-02-03 16:52:20|63.27|62.67|63.34|62.74|63.34|62.74|63.27|62.67|11
1738601550000|2025-02-03 16:52:30|63.35|62.75|63.33|62.73|63.38|62.78|63.32|62.72|16
1738601560000|2025-02-03 16:52:40|63.32|62.72|63.32|62.72|63.32|62.72|63.32|62.72|1
1738601570000|2025-02-03 16:52:50|63.31|62.71|63.38|62.78|63.38|62.78|63.31|62.71|8
1738601580000|2025-02-03 16:53:00|63.37|62.77|63.32|62.72|63.37|62.77|63.32|62.72|6
1738601590000|2025-02-03 16:53:10|63.31|62.71|63.32|62.72|63.32|62.72|63.31|62.71|2
1738601600000|2025-02-03 16:53:20|63.31|62.71|63.31|62.71|63.31|62.71|63.3|62.7|3
1738601610000|2025-02-03 16:53:30|63.32|62.72|63.31|62.71|63.33|62.73|63.3|62.7|14
1738601620000|2025-02-03 16:53:40|63.3|62.7|63.33|62.73|63.33|62.73|63.3|62.7|3
1738601630000|2025-02-03 16:53:50|63.32|62.72|63.31|62.71|63.32|62.72|63.31|62.71|4
1738601640000|2025-02-03 16:54:00|63.33|62.73|63.32|62.72|63.34|62.74|63.32|62.72|7
1738601650000|2025-02-03 16:54:10|63.31|62.71|63.32|62.72|63.33|62.73|63.31|62.71|3
1738601660000|2025-02-03 16:54:20|63.31|62.71|63.32|62.72|63.33|62.73|63.3|62.7|6
1738601670000|2025-02-03 16:54:30|63.31|62.71|63.24|62.64|63.31|62.71|63.24|62.64|5
1738601680000|2025-02-03 16:54:40|63.23|62.63|63.25|62.65|63.31|62.71|63.23|62.63|9
1738601690000|2025-02-03 16:54:50|63.24|62.64|63.31|62.71|63.31|62.71|63.22|62.62|15
1738601700000|2025-02-03 16:55:00|63.3|62.7|63.3|62.7|63.3|62.7|63.3|62.7|1
1738601720000|2025-02-03 16:55:20|63.31|62.71|63.31|62.71|63.31|62.71|63.3|62.7|7
1738601730000|2025-02-03 16:55:30|63.28|62.68|63.22|62.62|63.31|62.71|63.22|62.62|9
1738601740000|2025-02-03 16:55:40|63.24|62.64|63.24|62.64|63.24|62.64|63.24|62.64|1
1738601750000|2025-02-03 16:55:50|63.22|62.62|63.21|62.61|63.23|62.63|63.21|62.61|4
1738601760000|2025-02-03 16:56:00|63.24|62.64|63.23|62.63|63.25|62.65|63.22|62.62|5
1738601770000|2025-02-03 16:56:10|63.22|62.62|63.16|62.56|63.23|62.63|63.16|62.56|8
1738601780000|2025-02-03 16:56:20|63.15|62.55|63.08|62.48|63.15|62.55|63.06|62.46|17
1738601790000|2025-02-03 16:56:30|63.07|62.47|63.13|62.53|63.13|62.53|63.06|62.46|14
1738601800000|2025-02-03 16:56:40|63.12|62.52|63.11|62.51|63.14|62.54|63.11|62.51|6
1738601810000|2025-02-03 16:56:50|63.1|62.5|63.12|62.52|63.13|62.53|63.1|62.5|7
1738601820000|2025-02-03 16:57:00|63.13|62.53|63.13|62.53|63.13|62.53|63.12|62.52|3
1738601830000|2025-02-03 16:57:10|63.12|62.52|63.12|62.52|63.13|62.53|63.12|62.52|5
1738601840000|2025-02-03 16:57:20|63.11|62.51|63.02|62.42|63.12|62.52|63.02|62.42|13
1738601850000|2025-02-03 16:57:30|63.06|62.46|63.04|62.44|63.06|62.46|62.99|62.39|11
1738601860000|2025-02-03 16:57:40|63.06|62.46|63.06|62.46|63.08|62.48|63.06|62.46|4
1738601870000|2025-02-03 16:57:50|63.04|62.44|62.97|62.37|63.06|62.46|62.97|62.37|11
1738601880000|2025-02-03 16:58:00|62.92|62.32|62.84|62.24|62.92|62.32|62.82|62.22|15
1738601890000|2025-02-03 16:58:10|62.8|62.2|62.82|62.22|62.83|62.23|62.8|62.2|7
1738601900000|2025-02-03 16:58:20|62.8|62.2|62.82|62.22|62.82|62.22|62.8|62.2|3
1738601910000|2025-02-03 16:58:30|62.78|62.18|62.74|62.14|62.81|62.21|62.74|62.14|9
1738601920000|2025-02-03 16:58:40|62.73|62.13|62.67|62.07|62.75|62.15|62.67|62.07|9
1738601930000|2025-02-03 16:58:50|62.62|62.02|62.64|62.04|62.66|62.06|62.62|62.02|4
1738601940000|2025-02-03 16:59:00|62.63|62.03|62.62|62.02|62.63|62.03|62.6|62|4
1738601950000|2025-02-03 16:59:10|62.63|62.03|62.71|62.11|62.71|62.11|62.63|62.03|12
1738601960000|2025-02-03 16:59:20|62.64|62.04|62.71|62.11|62.71|62.11|62.64|62.04|18
1738601970000|2025-02-03 16:59:30|62.72|62.12|62.73|62.13|62.73|62.13|62.71|62.11|6
1738601980000|2025-02-03 16:59:40|62.76|62.16|62.69|62.09|62.76|62.16|62.69|62.09|12
1738601990000|2025-02-03 16:59:50|62.68|62.08|62.68|62.08|62.74|62.14|62.66|62.06|16
1738602000000|2025-02-03 17:00:00|62.69|62.09|62.72|62.12|62.73|62.13|62.68|62.08|10
1738602010000|2025-02-03 17:00:10|62.73|62.13|62.79|62.19|62.82|62.22|62.69|62.09|19
1738602020000|2025-02-03 17:00:20|62.77|62.17|62.89|62.29|62.89|62.29|62.76|62.16|24
1738602030000|2025-02-03 17:00:30|62.9|62.3|62.95|62.35|62.96|62.36|62.86|62.26|13
1738602040000|2025-02-03 17:00:40|62.94|62.34|62.96|62.36|63.03|62.43|62.94|62.34|18
1738602050000|2025-02-03 17:00:50|62.95|62.35|62.94|62.34|62.97|62.37|62.94|62.34|9
1738602060000|2025-02-03 17:01:00|62.93|62.33|62.96|62.36|63.02|62.42|62.93|62.33|23
1738602070000|2025-02-03 17:01:10|62.92|62.32|62.88|62.28|62.94|62.34|62.87|62.27|13
1738602080000|2025-02-03 17:01:20|62.87|62.27|62.83|62.23|62.87|62.27|62.82|62.22|6
1738602090000|2025-02-03 17:01:30|62.82|62.22|62.81|62.21|62.82|62.22|62.81|62.21|4
1738602100000|2025-02-03 17:01:40|62.82|62.22|62.8|62.2|62.82|62.22|62.8|62.2|11
1738602110000|2025-02-03 17:01:50|62.81|62.21|62.72|62.12|62.81|62.21|62.68|62.08|9
1738602120000|2025-02-03 17:02:00|62.71|62.11|62.66|62.06|62.71|62.11|62.66|62.06|6
1738602130000|2025-02-03 17:02:10|62.64|62.04|62.63|62.03|62.68|62.08|62.63|62.03|19
1738602140000|2025-02-03 17:02:20|62.62|62.02|62.63|62.03|62.63|62.03|62.55|61.95|8
1738602150000|2025-02-03 17:02:30|62.58|61.98|62.62|62.02|62.62|62.02|62.57|61.97|13
1738602160000|2025-02-03 17:02:40|62.6|62|62.62|62.02|62.62|62.02|62.6|62|3
1738602170000|2025-02-03 17:02:50|62.63|62.03|62.61|62.01|62.65|62.05|62.6|62|10
1738602180000|2025-02-03 17:03:00|62.59|61.99|62.53|61.93|62.6|62|62.53|61.93|13
1738602190000|2025-02-03 17:03:10|62.52|61.92|62.46|61.86|62.52|61.92|62.46|61.86|10
1738602200000|2025-02-03 17:03:20|62.47|61.87|62.42|61.82|62.51|61.91|62.42|61.82|13
1738602210000|2025-02-03 17:03:30|62.43|61.83|62.48|61.88|62.48|61.88|62.43|61.83|17
1738602220000|2025-02-03 17:03:40|62.44|61.84|62.48|61.88|62.48|61.88|62.43|61.83|10
1738602230000|2025-02-03 17:03:50|62.43|61.83|62.42|61.82|62.46|61.86|62.42|61.82|9
1738602240000|2025-02-03 17:04:00|62.43|61.83|62.43|61.83|62.47|61.87|62.4|61.8|16
1738602250000|2025-02-03 17:04:10|62.45|61.85|62.6|62|62.6|62|62.44|61.84|11
1738602260000|2025-02-03 17:04:20|62.59|61.99|62.53|61.93|62.6|62|62.52|61.92|9
1738602270000|2025-02-03 17:04:30|62.55|61.95|62.7|62.1|62.7|62.1|62.55|61.95|14
1738602280000|2025-02-03 17:04:40|62.65|62.05|62.73|62.13|62.8|62.2|62.65|62.05|21
1738602290000|2025-02-03 17:04:50|62.72|62.12|62.81|62.21|62.81|62.21|62.72|62.12|12
1738602300000|2025-02-03 17:05:00|62.82|62.22|62.81|62.21|62.82|62.22|62.8|62.2|4
1738602310000|2025-02-03 17:05:10|62.8|62.2|62.74|62.14|62.8|62.2|62.72|62.12|16
1738602320000|2025-02-03 17:05:20|62.75|62.15|62.73|62.13|62.76|62.16|62.73|62.13|7
1738602330000|2025-02-03 17:05:30|62.71|62.11|62.67|62.07|62.73|62.13|62.65|62.05|12
1738602340000|2025-02-03 17:05:40|62.68|62.08|62.76|62.16|62.76|62.16|62.6|62|21
1738602350000|2025-02-03 17:05:50|62.75|62.15|62.74|62.14|62.75|62.15|62.68|62.08|15
1738602360000|2025-02-03 17:06:00|62.7|62.1|62.9|62.3|62.92|62.32|62.7|62.1|25
1738602370000|2025-02-03 17:06:10|62.91|62.31|62.96|62.36|62.99|62.39|62.91|62.31|9
1738602380000|2025-02-03 17:06:20|62.95|62.35|63|62.4|63.01|62.41|62.93|62.33|14
1738602390000|2025-02-03 17:06:30|62.97|62.37|63.04|62.44|63.04|62.44|62.97|62.37|12
1738602400000|2025-02-03 17:06:40|63.03|62.43|63.04|62.44|63.04|62.44|63.02|62.42|9
1738602410000|2025-02-03 17:06:50|63.03|62.43|63.03|62.43|63.04|62.44|63|62.4|10
1738602420000|2025-02-03 17:07:00|63.02|62.42|63.03|62.43|63.04|62.44|63|62.4|13
1738602430000|2025-02-03 17:07:10|63|62.4|63.03|62.43|63.04|62.44|62.96|62.36|17
1738602440000|2025-02-03 17:07:20|63.02|62.42|63.03|62.43|63.04|62.44|62.98|62.38|8
1738602450000|2025-02-03 17:07:30|62.98|62.38|63.03|62.43|63.03|62.43|62.98|62.38|9
1738602460000|2025-02-03 17:07:40|63.02|62.42|63.03|62.43|63.03|62.43|63.02|62.42|2
1738602470000|2025-02-03 17:07:50|63.02|62.42|63.02|62.42|63.04|62.44|63.01|62.41|10
1738602480000|2025-02-03 17:08:00|62.98|62.38|62.93|62.33|62.98|62.38|62.93|62.33|6
1738602490000|2025-02-03 17:08:10|62.92|62.32|62.93|62.33|62.93|62.33|62.91|62.31|4
1738602500000|2025-02-03 17:08:20|62.96|62.36|63.02|62.42|63.02|62.42|62.92|62.32|17
1738602510000|2025-02-03 17:08:30|62.99|62.39|63.02|62.42|63.02|62.42|62.99|62.39|4
1738602520000|2025-02-03 17:08:40|62.99|62.39|63.02|62.42|63.02|62.42|62.99|62.39|4
1738602530000|2025-02-03 17:08:50|62.99|62.39|63.02|62.42|63.03|62.43|62.99|62.39|15
1738602540000|2025-02-03 17:09:00|63.03|62.43|63.02|62.42|63.03|62.43|62.99|62.39|10
1738602550000|2025-02-03 17:09:10|63.01|62.41|63.05|62.45|63.06|62.46|63.01|62.41|6
1738602560000|2025-02-03 17:09:20|63.04|62.44|63.12|62.52|63.12|62.52|63.02|62.42|9
1738602570000|2025-02-03 17:09:30|63.09|62.49|63.12|62.52|63.12|62.52|63.09|62.49|4
1738602580000|2025-02-03 17:09:40|63.11|62.51|63.11|62.51|63.12|62.52|63.04|62.44|13
1738602590000|2025-02-03 17:09:50|63.1|62.5|63.07|62.47|63.11|62.51|63.03|62.43|8
1738602600000|2025-02-03 17:10:00|63.04|62.44|62.95|62.35|63.06|62.46|62.92|62.32|16
1738602610000|2025-02-03 17:10:10|62.93|62.33|62.92|62.32|62.93|62.33|62.87|62.27|17
1738602620000|2025-02-03 17:10:20|62.93|62.33|62.92|62.32|62.93|62.33|62.89|62.29|14
1738602630000|2025-02-03 17:10:30|62.91|62.31|62.92|62.32|62.93|62.33|62.9|62.3|6
1738602640000|2025-02-03 17:10:40|62.93|62.33|62.95|62.35|63|62.4|62.93|62.33|9
1738602650000|2025-02-03 17:10:50|62.94|62.34|62.93|62.33|62.95|62.35|62.93|62.33|6
1738602660000|2025-02-03 17:11:00|62.92|62.32|62.93|62.33|62.95|62.35|62.92|62.32|9
1738602670000|2025-02-03 17:11:10|62.91|62.31|62.98|62.38|62.98|62.38|62.91|62.31|9
1738602680000|2025-02-03 17:11:20|62.95|62.35|63|62.4|63.01|62.41|62.93|62.33|9
1738602690000|2025-02-03 17:11:30|63.04|62.44|62.95|62.35|63.04|62.44|62.94|62.34|9
1738602700000|2025-02-03 17:11:40|62.97|62.37|62.92|62.32|62.97|62.37|62.92|62.32|10
1738602710000|2025-02-03 17:11:50|62.93|62.33|62.84|62.24|62.94|62.34|62.82|62.22|11
1738602720000|2025-02-03 17:12:00|62.82|62.22|62.8|62.2|62.84|62.24|62.8|62.2|8
1738602730000|2025-02-03 17:12:10|62.79|62.19|62.84|62.24|62.86|62.26|62.79|62.19|10
1738602740000|2025-02-03 17:12:20|62.83|62.23|62.83|62.23|62.86|62.26|62.8|62.2|8
1738602750000|2025-02-03 17:12:30|62.86|62.26|62.85|62.25|62.86|62.26|62.85|62.25|2
1738602770000|2025-02-03 17:12:50|62.93|62.33|62.92|62.32|62.94|62.34|62.91|62.31|7
1738602780000|2025-02-03 17:13:00|62.91|62.31|62.91|62.31|62.94|62.34|62.9|62.3|16
1738602790000|2025-02-03 17:13:10|62.9|62.3|62.83|62.23|62.92|62.32|62.82|62.22|14
1738602800000|2025-02-03 17:13:20|62.82|62.22|62.83|62.23|62.83|62.23|62.81|62.21|8
1738602810000|2025-02-03 17:13:30|62.82|62.22|62.8|62.2|62.83|62.23|62.8|62.2|4
1738602820000|2025-02-03 17:13:40|62.81|62.21|62.8|62.2|62.81|62.21|62.8|62.2|2
1738602840000|2025-02-03 17:14:00|62.81|62.21|62.83|62.23|62.83|62.23|62.81|62.21|3
1738602850000|2025-02-03 17:14:10|62.82|62.22|62.88|62.28|62.92|62.32|62.82|62.22|12
1738602860000|2025-02-03 17:14:20|62.89|62.29|62.93|62.33|62.93|62.33|62.88|62.28|9
1738602870000|2025-02-03 17:14:30|62.89|62.29|62.93|62.33|62.93|62.33|62.89|62.29|7
1738602880000|2025-02-03 17:14:40|62.92|62.32|62.93|62.33|62.93|62.33|62.89|62.29|14
1738602890000|2025-02-03 17:14:50|62.92|62.32|62.93|62.33|62.93|62.33|62.89|62.29|8
1738602900000|2025-02-03 17:15:00|62.91|62.31|62.93|62.33|62.93|62.33|62.87|62.27|16
1738602910000|2025-02-03 17:15:10|62.88|62.28|62.92|62.32|62.93|62.33|62.88|62.28|9
1738602920000|2025-02-03 17:15:20|62.9|62.3|62.93|62.33|62.93|62.33|62.9|62.3|6
1738602930000|2025-02-03 17:15:30|62.92|62.32|62.93|62.33|62.93|62.33|62.92|62.32|2
1738602940000|2025-02-03 17:15:40|62.9|62.3|62.84|62.24|62.9|62.3|62.83|62.23|9
1738602960000|2025-02-03 17:16:00|62.76|62.16|62.78|62.18|62.83|62.23|62.76|62.16|9
1738602970000|2025-02-03 17:16:10|62.79|62.19|62.75|62.15|62.83|62.23|62.73|62.13|18
1738602980000|2025-02-03 17:16:20|62.74|62.14|62.82|62.22|62.83|62.23|62.74|62.14|11
1738602990000|2025-02-03 17:16:30|62.81|62.21|62.81|62.21|62.82|62.22|62.79|62.19|6
1738603000000|2025-02-03 17:16:40|62.78|62.18|62.83|62.23|62.84|62.24|62.78|62.18|10
1738603010000|2025-02-03 17:16:50|62.81|62.21|62.9|62.3|62.9|62.3|62.81|62.21|11
1738603020000|2025-02-03 17:17:00|62.95|62.35|62.89|62.29|62.95|62.35|62.86|62.26|15
1738603030000|2025-02-03 17:17:10|62.93|62.33|62.99|62.39|62.99|62.39|62.9|62.3|17
1738603040000|2025-02-03 17:17:20|63.02|62.42|63|62.4|63.04|62.44|62.99|62.39|12
1738603050000|2025-02-03 17:17:30|62.99|62.39|63.01|62.41|63.05|62.45|62.99|62.39|8
1738603060000|2025-02-03 17:17:40|63.02|62.42|63.04|62.44|63.04|62.44|62.98|62.38|10
1738603070000|2025-02-03 17:17:50|63.03|62.43|63.07|62.47|63.07|62.47|62.99|62.39|14
1738603080000|2025-02-03 17:18:00|63.08|62.48|63.12|62.52|63.18|62.58|63.08|62.48|18
1738603090000|2025-02-03 17:18:10|63.11|62.51|63.13|62.53|63.13|62.53|63.08|62.48|9
1738603100000|2025-02-03 17:18:20|63.14|62.54|63.14|62.54|63.14|62.54|63.14|62.54|1
1738603110000|2025-02-03 17:18:30|63.13|62.53|63.12|62.52|63.13|62.53|63.11|62.51|6
1738603120000|2025-02-03 17:18:40|63.11|62.51|63.16|62.56|63.21|62.61|63.11|62.51|11
1738603130000|2025-02-03 17:18:50|63.12|62.52|63.14|62.54|63.16|62.56|63.11|62.51|14
1738603140000|2025-02-03 17:19:00|63.13|62.53|63.05|62.45|63.13|62.53|63.03|62.43|9
1738603150000|2025-02-03 17:19:10|63.03|62.43|63.04|62.44|63.05|62.45|63.03|62.43|9
1738603160000|2025-02-03 17:19:20|63.01|62.41|62.98|62.38|63.04|62.44|62.94|62.34|13
1738603170000|2025-02-03 17:19:30|62.97|62.37|62.98|62.38|63.02|62.42|62.96|62.36|11
1738603180000|2025-02-03 17:19:40|62.99|62.39|63.1|62.5|63.16|62.56|62.99|62.39|11
1738603190000|2025-02-03 17:19:50|63.18|62.58|63.12|62.52|63.18|62.58|63.1|62.5|4
1738603200000|2025-02-03 17:20:00|63.13|62.53|63.2|62.6|63.27|62.67|63.12|62.52|17
1738603210000|2025-02-03 17:20:10|63.21|62.61|63.22|62.62|63.22|62.62|63.2|62.6|14
1738603220000|2025-02-03 17:20:20|63.2|62.6|63.23|62.63|63.25|62.65|63.2|62.6|7
1738603230000|2025-02-03 17:20:30|63.24|62.64|63.33|62.73|63.33|62.73|63.24|62.64|13
1738603240000|2025-02-03 17:20:40|63.34|62.74|63.31|62.71|63.34|62.74|63.27|62.67|6
1738603250000|2025-02-03 17:20:50|63.32|62.72|63.32|62.72|63.32|62.72|63.3|62.7|6
1738603260000|2025-02-03 17:21:00|63.33|62.73|63.34|62.74|63.34|62.74|63.31|62.71|7
1738603270000|2025-02-03 17:21:10|63.33|62.73|63.34|62.74|63.34|62.74|63.3|62.7|6
1738603280000|2025-02-03 17:21:20|63.33|62.73|63.34|62.74|63.34|62.74|63.33|62.73|4
1738603290000|2025-02-03 17:21:30|63.3|62.7|63.32|62.72|63.34|62.74|63.3|62.7|8
1738603300000|2025-02-03 17:21:40|63.33|62.73|63.33|62.73|63.34|62.74|63.32|62.72|12
1738603310000|2025-02-03 17:21:50|63.3|62.7|63.31|62.71|63.32|62.72|63.3|62.7|4
1738603320000|2025-02-03 17:22:00|63.29|62.69|63.31|62.71|63.34|62.74|63.29|62.69|11
1738603330000|2025-02-03 17:22:10|63.32|62.72|63.32|62.72|63.34|62.74|63.3|62.7|11
1738603340000|2025-02-03 17:22:20|63.31|62.71|63.3|62.7|63.34|62.74|63.29|62.69|8
1738603350000|2025-02-03 17:22:30|63.31|62.71|63.33|62.73|63.34|62.74|63.31|62.71|8
1738603360000|2025-02-03 17:22:40|63.32|62.72|63.33|62.73|63.34|62.74|63.31|62.71|7
1738603370000|2025-02-03 17:22:50|63.31|62.71|63.33|62.73|63.33|62.73|63.31|62.71|6
1738603380000|2025-02-03 17:23:00|63.32|62.72|63.33|62.73|63.33|62.73|63.32|62.72|4
1738603390000|2025-02-03 17:23:10|63.34|62.74|63.32|62.72|63.34|62.74|63.3|62.7|6
1738603400000|2025-02-03 17:23:20|63.3|62.7|63.26|62.66|63.3|62.7|63.24|62.64|9
1738603410000|2025-02-03 17:23:30|63.23|62.63|63.24|62.64|63.25|62.65|63.2|62.6|9
1738603420000|2025-02-03 17:23:40|63.23|62.63|63.23|62.63|63.24|62.64|63.2|62.6|7
1738603430000|2025-02-03 17:23:50|63.21|62.61|63.23|62.63|63.23|62.63|63.21|62.61|4
1738603440000|2025-02-03 17:24:00|63.22|62.62|63.2|62.6|63.23|62.63|63.19|62.59|7
1738603450000|2025-02-03 17:24:10|63.22|62.62|63.22|62.62|63.23|62.63|63.21|62.61|11
1738603460000|2025-02-03 17:24:20|63.23|62.63|63.21|62.61|63.23|62.63|63.19|62.59|12
1738603470000|2025-02-03 17:24:30|63.2|62.6|63.18|62.58|63.2|62.6|63.16|62.56|5
1738603480000|2025-02-03 17:24:40|63.17|62.57|63.14|62.54|63.18|62.58|63.14|62.54|14
1738603490000|2025-02-03 17:24:50|63.13|62.53|63.15|62.55|63.15|62.55|63.11|62.51|7
1738603500000|2025-02-03 17:25:00|63.12|62.52|63.15|62.55|63.15|62.55|63.12|62.52|5
1738603510000|2025-02-03 17:25:10|63.14|62.54|63.14|62.54|63.14|62.54|63.11|62.51|4
1738603520000|2025-02-03 17:25:20|63.16|62.56|63.15|62.55|63.2|62.6|63.12|62.52|14
1738603530000|2025-02-03 17:25:30|63.14|62.54|63.14|62.54|63.14|62.54|63.12|62.52|3
1738603540000|2025-02-03 17:25:40|63.16|62.56|63.15|62.55|63.16|62.56|63.15|62.55|2
1738603550000|2025-02-03 17:25:50|63.16|62.56|63.17|62.57|63.2|62.6|63.16|62.56|5
1738603560000|2025-02-03 17:26:00|63.16|62.56|63.21|62.61|63.21|62.61|63.15|62.55|9
1738603570000|2025-02-03 17:26:10|63.22|62.62|63.22|62.62|63.22|62.62|63.22|62.62|1
1738603580000|2025-02-03 17:26:20|63.19|62.59|63.22|62.62|63.22|62.62|63.19|62.59|4
1738603590000|2025-02-03 17:26:30|63.21|62.61|63.2|62.6|63.21|62.61|63.18|62.58|4
1738603600000|2025-02-03 17:26:40|63.17|62.57|63.16|62.56|63.2|62.6|63.13|62.53|16
1738603610000|2025-02-03 17:26:50|63.15|62.55|63.14|62.54|63.16|62.56|63.12|62.52|12
1738603620000|2025-02-03 17:27:00|63.15|62.55|63.14|62.54|63.16|62.56|63.11|62.51|10
1738603630000|2025-02-03 17:27:10|63.15|62.55|63.12|62.52|63.15|62.55|63.12|62.52|6
1738603640000|2025-02-03 17:27:20|63.09|62.49|63.11|62.51|63.12|62.52|63.09|62.49|5
1738603650000|2025-02-03 17:27:30|63.08|62.48|63.04|62.44|63.1|62.5|63.04|62.44|9
1738603660000|2025-02-03 17:27:40|63.05|62.45|63.05|62.45|63.05|62.45|63.01|62.41|7
1738603670000|2025-02-03 17:27:50|63.06|62.46|63.05|62.45|63.06|62.46|63.05|62.45|2
1738603680000|2025-02-03 17:28:00|62.96|62.36|63.01|62.41|63.06|62.46|62.96|62.36|7
1738603690000|2025-02-03 17:28:10|63.04|62.44|62.95|62.35|63.04|62.44|62.95|62.35|5
1738603700000|2025-02-03 17:28:20|62.97|62.37|62.93|62.33|62.97|62.37|62.93|62.33|4
1738603710000|2025-02-03 17:28:30|62.96|62.36|63.01|62.41|63.01|62.41|62.96|62.36|6
1738603720000|2025-02-03 17:28:40|63.02|62.42|63.02|62.42|63.02|62.42|63.01|62.41|3
1738603730000|2025-02-03 17:28:50|62.99|62.39|62.93|62.33|63.02|62.42|62.93|62.33|10
1738603740000|2025-02-03 17:29:00|62.94|62.34|62.96|62.36|62.96|62.36|62.94|62.34|3
1738603750000|2025-02-03 17:29:10|62.95|62.35|62.93|62.33|62.96|62.36|62.93|62.33|8
1738603760000|2025-02-03 17:29:20|62.9|62.3|62.91|62.31|62.94|62.34|62.9|62.3|6
1738603770000|2025-02-03 17:29:30|62.92|62.32|62.92|62.32|62.92|62.32|62.92|62.32|1
1738603780000|2025-02-03 17:29:40|62.89|62.29|62.92|62.32|62.92|62.32|62.87|62.27|6
1738603790000|2025-02-03 17:29:50|62.91|62.31|62.84|62.24|62.91|62.31|62.84|62.24|6
1738603800000|2025-02-03 17:30:00|62.81|62.21|62.86|62.26|62.86|62.26|62.78|62.18|10
1738603810000|2025-02-03 17:30:10|62.88|62.28|62.8|62.2|62.88|62.28|62.8|62.2|8
1738603820000|2025-02-03 17:30:20|62.78|62.18|62.87|62.27|62.87|62.27|62.78|62.18|13
1738603830000|2025-02-03 17:30:30|62.86|62.26|62.84|62.24|62.88|62.28|62.83|62.23|8
1738603840000|2025-02-03 17:30:40|62.83|62.23|62.72|62.12|62.83|62.23|62.72|62.12|8
1738603850000|2025-02-03 17:30:50|62.73|62.13|62.77|62.17|62.77|62.17|62.68|62.08|14
1738603860000|2025-02-03 17:31:00|62.76|62.16|62.77|62.17|62.79|62.19|62.74|62.14|11
1738603870000|2025-02-03 17:31:10|62.76|62.16|62.76|62.16|62.77|62.17|62.76|62.16|3
1738603880000|2025-02-03 17:31:20|62.74|62.14|62.77|62.17|62.78|62.18|62.74|62.14|10
1738603890000|2025-02-03 17:31:30|62.75|62.15|62.7|62.1|62.77|62.17|62.7|62.1|7
1738603900000|2025-02-03 17:31:40|62.74|62.14|62.67|62.07|62.76|62.16|62.67|62.07|13
1738603910000|2025-02-03 17:31:50|62.71|62.11|62.71|62.11|62.72|62.12|62.66|62.06|15
1738603920000|2025-02-03 17:32:00|62.72|62.12|62.72|62.12|62.73|62.13|62.71|62.11|8
1738603930000|2025-02-03 17:32:10|62.77|62.17|62.82|62.22|62.87|62.27|62.77|62.17|7
1738603940000|2025-02-03 17:32:20|62.85|62.25|62.84|62.24|62.85|62.25|62.81|62.21|6
1738603950000|2025-02-03 17:32:30|62.82|62.22|62.87|62.27|62.92|62.32|62.82|62.22|13
1738603960000|2025-02-03 17:32:40|62.82|62.22|62.87|62.27|62.92|62.32|62.82|62.22|11
1738603970000|2025-02-03 17:32:50|62.88|62.28|62.88|62.28|62.91|62.31|62.85|62.25|10
1738603980000|2025-02-03 17:33:00|62.87|62.27|62.92|62.32|62.92|62.32|62.87|62.27|10
1738603990000|2025-02-03 17:33:10|62.88|62.28|62.91|62.31|62.92|62.32|62.87|62.27|7
1738604000000|2025-02-03 17:33:20|62.88|62.28|62.86|62.26|62.91|62.31|62.85|62.25|8
1738604010000|2025-02-03 17:33:30|62.83|62.23|62.83|62.23|62.85|62.25|62.83|62.23|5
1738604020000|2025-02-03 17:33:40|62.8|62.2|62.75|62.15|62.8|62.2|62.75|62.15|5
1738604030000|2025-02-03 17:33:50|62.74|62.14|62.73|62.13|62.75|62.15|62.72|62.12|7
1738604040000|2025-02-03 17:34:00|62.75|62.15|62.81|62.21|62.82|62.22|62.75|62.15|7
1738604050000|2025-02-03 17:34:10|62.82|62.22|62.82|62.22|62.82|62.22|62.82|62.22|1
1738604060000|2025-02-03 17:34:20|62.86|62.26|62.9|62.3|62.95|62.35|62.84|62.24|11
1738604070000|2025-02-03 17:34:30|62.89|62.29|62.89|62.29|62.9|62.3|62.87|62.27|5
1738604080000|2025-02-03 17:34:40|62.86|62.26|62.85|62.25|62.86|62.26|62.84|62.24|5
1738604090000|2025-02-03 17:34:50|62.86|62.26|62.85|62.25|62.89|62.29|62.85|62.25|6
1738604100000|2025-02-03 17:35:00|62.84|62.24|62.72|62.12|62.86|62.26|62.69|62.09|15
1738604110000|2025-02-03 17:35:10|62.71|62.11|62.66|62.06|62.71|62.11|62.65|62.05|10
1738604120000|2025-02-03 17:35:20|62.65|62.05|62.68|62.08|62.72|62.12|62.63|62.03|11
1738604130000|2025-02-03 17:35:30|62.67|62.07|62.66|62.06|62.67|62.07|62.64|62.04|4
1738604140000|2025-02-03 17:35:40|62.65|62.05|62.65|62.05|62.65|62.05|62.65|62.05|1
1738604150000|2025-02-03 17:35:50|62.63|62.03|62.66|62.06|62.66|62.06|62.63|62.03|4
1738604160000|2025-02-03 17:36:00|62.65|62.05|62.6|62|62.65|62.05|62.6|62|5
1738604170000|2025-02-03 17:36:10|62.57|61.97|62.54|61.94|62.57|61.97|62.51|61.91|12
1738604180000|2025-02-03 17:36:20|62.52|61.92|62.42|61.82|62.54|61.94|62.41|61.81|13
1738604190000|2025-02-03 17:36:30|62.46|61.86|62.42|61.82|62.46|61.86|62.42|61.82|5
1738604200000|2025-02-03 17:36:40|62.41|61.81|62.45|61.85|62.49|61.89|62.41|61.81|14
1738604210000|2025-02-03 17:36:50|62.44|61.84|62.48|61.88|62.48|61.88|62.43|61.83|9
1738604220000|2025-02-03 17:37:00|62.45|61.85|62.59|61.99|62.61|62.01|62.45|61.85|16
1738604230000|2025-02-03 17:37:10|62.6|62|62.63|62.03|62.66|62.06|62.6|62|11
1738604240000|2025-02-03 17:37:20|62.62|62.02|62.58|61.98|62.62|62.02|62.58|61.98|3
1738604250000|2025-02-03 17:37:30|62.57|61.97|62.62|62.02|62.62|62.02|62.57|61.97|6
1738604260000|2025-02-03 17:37:40|62.67|62.07|62.65|62.05|62.73|62.13|62.65|62.05|15
1738604270000|2025-02-03 17:37:50|62.67|62.07|62.65|62.05|62.67|62.07|62.64|62.04|5
1738604280000|2025-02-03 17:38:00|62.64|62.04|62.56|61.96|62.64|62.04|62.56|61.96|9
1738604290000|2025-02-03 17:38:10|62.58|61.98|62.57|61.97|62.58|61.98|62.56|61.96|6
1738604300000|2025-02-03 17:38:20|62.56|61.96|62.56|61.96|62.57|61.97|62.56|61.96|7
1738604310000|2025-02-03 17:38:30|62.55|61.95|62.57|61.97|62.57|61.97|62.52|61.92|18
1738604320000|2025-02-03 17:38:40|62.58|61.98|62.56|61.96|62.58|61.98|62.54|61.94|6
1738604330000|2025-02-03 17:38:50|62.55|61.95|62.54|61.94|62.59|61.99|62.53|61.93|8
1738604340000|2025-02-03 17:39:00|62.53|61.93|62.52|61.92|62.53|61.93|62.51|61.91|6
1738604350000|2025-02-03 17:39:10|62.54|61.94|62.56|61.96|62.64|62.04|62.52|61.92|18
1738604360000|2025-02-03 17:39:20|62.57|61.97|62.61|62.01|62.63|62.03|62.57|61.97|7
1738604370000|2025-02-03 17:39:30|62.62|62.02|62.61|62.01|62.63|62.03|62.58|61.98|11
1738604380000|2025-02-03 17:39:40|62.62|62.02|62.52|61.92|62.62|62.02|62.52|61.92|9
1738604390000|2025-02-03 17:39:50|62.51|61.91|62.57|61.97|62.57|61.97|62.51|61.91|6
1738604400000|2025-02-03 17:40:00|62.56|61.96|62.56|61.96|62.61|62.01|62.54|61.94|9
1738604420000|2025-02-03 17:40:20|62.64|62.04|62.64|62.04|62.64|62.04|62.62|62.02|4
1738604430000|2025-02-03 17:40:30|62.63|62.03|62.74|62.14|62.77|62.17|62.63|62.03|10
1738604440000|2025-02-03 17:40:40|62.73|62.13|62.75|62.15|62.76|62.16|62.72|62.12|8
1738604450000|2025-02-03 17:40:50|62.74|62.14|62.71|62.11|62.76|62.16|62.71|62.11|6
1738604460000|2025-02-03 17:41:00|62.7|62.1|62.71|62.11|62.72|62.12|62.69|62.09|6
1738604470000|2025-02-03 17:41:10|62.7|62.1|62.79|62.19|62.79|62.19|62.69|62.09|8
1738604480000|2025-02-03 17:41:20|62.78|62.18|62.82|62.22|62.85|62.25|62.78|62.18|13
1738604490000|2025-02-03 17:41:30|62.85|62.25|62.83|62.23|62.85|62.25|62.8|62.2|9
1738604500000|2025-02-03 17:41:40|62.8|62.2|62.77|62.17|62.83|62.23|62.76|62.16|14
1738604510000|2025-02-03 17:41:50|62.78|62.18|62.76|62.16|62.78|62.18|62.73|62.13|8
1738604520000|2025-02-03 17:42:00|62.75|62.15|62.81|62.21|62.81|62.21|62.74|62.14|11
1738604530000|2025-02-03 17:42:10|62.78|62.18|62.82|62.22|62.83|62.23|62.78|62.18|8
1738604540000|2025-02-03 17:42:20|62.81|62.21|62.82|62.22|62.83|62.23|62.81|62.21|8
1738604550000|2025-02-03 17:42:30|62.81|62.21|62.81|62.21|62.82|62.22|62.81|62.21|5
1738604560000|2025-02-03 17:42:40|62.82|62.22|62.83|62.23|62.83|62.23|62.79|62.19|6
1738604570000|2025-02-03 17:42:50|62.78|62.18|62.83|62.23|62.83|62.23|62.78|62.18|11
1738604580000|2025-02-03 17:43:00|62.82|62.22|62.83|62.23|62.83|62.23|62.79|62.19|6
1738604590000|2025-02-03 17:43:10|62.87|62.27|62.91|62.31|62.91|62.31|62.87|62.27|6
1738604600000|2025-02-03 17:43:20|62.94|62.34|63.02|62.42|63.02|62.42|62.92|62.32|7
1738604610000|2025-02-03 17:43:30|63.01|62.41|63.02|62.42|63.02|62.42|62.98|62.38|4
1738604620000|2025-02-03 17:43:40|62.99|62.39|63.02|62.42|63.02|62.42|62.99|62.39|4
1738604630000|2025-02-03 17:43:50|63.01|62.41|63.02|62.42|63.02|62.42|62.99|62.39|9
1738604640000|2025-02-03 17:44:00|62.99|62.39|62.97|62.37|63.02|62.42|62.96|62.36|12
1738604650000|2025-02-03 17:44:10|62.98|62.38|62.94|62.34|63|62.4|62.94|62.34|11
1738604660000|2025-02-03 17:44:20|62.95|62.35|62.95|62.35|62.95|62.35|62.93|62.33|5
1738604670000|2025-02-03 17:44:30|62.92|62.32|62.93|62.33|62.94|62.34|62.92|62.32|5
1738604690000|2025-02-03 17:44:50|62.94|62.34|62.94|62.34|62.95|62.35|62.92|62.32|7
1738604700000|2025-02-03 17:45:00|62.93|62.33|63.03|62.43|63.06|62.46|62.91|62.31|14
1738604710000|2025-02-03 17:45:10|62.98|62.38|63.1|62.5|63.1|62.5|62.98|62.38|18
1738604720000|2025-02-03 17:45:20|63.14|62.54|63.12|62.52|63.14|62.54|63.1|62.5|6
1738604730000|2025-02-03 17:45:30|63.13|62.53|63.17|62.57|63.17|62.57|63.1|62.5|9
1738604740000|2025-02-03 17:45:40|63.19|62.59|63.14|62.54|63.21|62.61|63.14|62.54|8
1738604750000|2025-02-03 17:45:50|63.15|62.55|63.13|62.53|63.17|62.57|63.12|62.52|9
1738604760000|2025-02-03 17:46:00|63.1|62.5|63.04|62.44|63.13|62.53|63.04|62.44|12
1738604770000|2025-02-03 17:46:10|63.03|62.43|63|62.4|63.03|62.43|62.99|62.39|9
1738604780000|2025-02-03 17:46:20|62.97|62.37|62.95|62.35|62.99|62.39|62.95|62.35|10
1738604790000|2025-02-03 17:46:30|62.96|62.36|63.02|62.42|63.02|62.42|62.94|62.34|13
1738604800000|2025-02-03 17:46:40|62.99|62.39|63.03|62.43|63.03|62.43|62.99|62.39|5
1738604810000|2025-02-03 17:46:50|63.01|62.41|63.03|62.43|63.03|62.43|63.01|62.41|3
1738604820000|2025-02-03 17:47:00|63.01|62.41|62.98|62.38|63.02|62.42|62.98|62.38|11
1738604830000|2025-02-03 17:47:10|62.97|62.37|62.98|62.38|62.99|62.39|62.97|62.37|7
1738604840000|2025-02-03 17:47:20|62.97|62.37|62.93|62.33|62.97|62.37|62.93|62.33|7
1738604850000|2025-02-03 17:47:30|62.9|62.3|62.93|62.33|62.93|62.33|62.9|62.3|4
1738604860000|2025-02-03 17:47:40|62.94|62.34|62.94|62.34|62.94|62.34|62.91|62.31|9
1738604870000|2025-02-03 17:47:50|62.91|62.31|62.93|62.33|62.94|62.34|62.9|62.3|13
1738604880000|2025-02-03 17:48:00|62.92|62.32|62.91|62.31|62.94|62.34|62.91|62.31|5
1738604890000|2025-02-03 17:48:10|62.92|62.32|63.01|62.41|63.01|62.41|62.92|62.32|15
1738604900000|2025-02-03 17:48:20|63|62.4|62.98|62.38|63.03|62.43|62.96|62.36|11
1738604910000|2025-02-03 17:48:30|62.96|62.36|63.02|62.42|63.04|62.44|62.96|62.36|9
1738604930000|2025-02-03 17:48:50|63.03|62.43|63.03|62.43|63.05|62.45|63.02|62.42|9
1738604940000|2025-02-03 17:49:00|63.01|62.41|62.98|62.38|63.03|62.43|62.97|62.37|11
1738604950000|2025-02-03 17:49:10|62.96|62.36|62.93|62.33|62.96|62.36|62.93|62.33|8
1738604960000|2025-02-03 17:49:20|62.95|62.35|62.93|62.33|62.95|62.35|62.92|62.32|8
1738604970000|2025-02-03 17:49:30|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|2
1738604980000|2025-02-03 17:49:40|62.93|62.33|63.04|62.44|63.05|62.45|62.92|62.32|13
1738604990000|2025-02-03 17:49:50|63.05|62.45|63.15|62.55|63.17|62.57|63.05|62.45|17
1738605000000|2025-02-03 17:50:00|63.16|62.56|63.23|62.63|63.24|62.64|63.15|62.55|19
1738605010000|2025-02-03 17:50:10|63.22|62.62|63.17|62.57|63.22|62.62|63.17|62.57|8
1738605020000|2025-02-03 17:50:20|63.18|62.58|63.23|62.63|63.24|62.64|63.16|62.56|15
1738605030000|2025-02-03 17:50:30|63.26|62.66|63.28|62.68|63.28|62.68|63.22|62.62|8
1738605040000|2025-02-03 17:50:40|63.27|62.67|63.26|62.66|63.27|62.67|63.25|62.65|6
1738605050000|2025-02-03 17:50:50|63.25|62.65|63.34|62.74|63.35|62.75|63.23|62.63|13
1738605060000|2025-02-03 17:51:00|63.35|62.75|63.35|62.75|63.38|62.78|63.31|62.71|18
1738605070000|2025-02-03 17:51:10|63.37|62.77|63.39|62.79|63.39|62.79|63.35|62.75|7
1738605080000|2025-02-03 17:51:20|63.4|62.8|63.39|62.79|63.5|62.9|63.38|62.78|16
1738605090000|2025-02-03 17:51:30|63.41|62.81|63.4|62.8|63.45|62.85|63.39|62.79|16
1738605100000|2025-02-03 17:51:40|63.39|62.79|63.16|62.56|63.39|62.79|63.14|62.54|13
1738605110000|2025-02-03 17:51:50|63.17|62.57|63.27|62.67|63.27|62.67|63.17|62.57|9
1738605120000|2025-02-03 17:52:00|63.26|62.66|63.24|62.64|63.3|62.7|63.24|62.64|12
1738605130000|2025-02-03 17:52:10|63.25|62.65|63.13|62.53|63.25|62.65|63.13|62.53|17
1738605140000|2025-02-03 17:52:20|63.12|62.52|63.14|62.54|63.16|62.56|63.12|62.52|8
1738605150000|2025-02-03 17:52:30|63.13|62.53|63.13|62.53|63.14|62.54|63.1|62.5|15
1738605160000|2025-02-03 17:52:40|63.14|62.54|63.08|62.48|63.15|62.55|63.08|62.48|13
1738605170000|2025-02-03 17:52:50|63.07|62.47|63.15|62.55|63.15|62.55|63.06|62.46|10
1738605180000|2025-02-03 17:53:00|63.14|62.54|63.11|62.51|63.15|62.55|63.11|62.51|6
1738605190000|2025-02-03 17:53:10|63.12|62.52|63.25|62.65|63.25|62.65|63.11|62.51|14
1738605200000|2025-02-03 17:53:20|63.22|62.62|63.22|62.62|63.23|62.63|63.19|62.59|12
1738605210000|2025-02-03 17:53:30|63.23|62.63|63.34|62.74|63.34|62.74|63.22|62.62|15
1738605220000|2025-02-03 17:53:40|63.33|62.73|63.34|62.74|63.35|62.75|63.32|62.72|8
1738605230000|2025-02-03 17:53:50|63.33|62.73|63.33|62.73|63.34|62.74|63.31|62.71|15
1738605240000|2025-02-03 17:54:00|63.32|62.72|63.42|62.82|63.42|62.82|63.32|62.72|17
1738605250000|2025-02-03 17:54:10|63.44|62.84|63.43|62.83|63.44|62.84|63.43|62.83|4
1738605260000|2025-02-03 17:54:20|63.42|62.82|63.47|62.87|63.51|62.91|63.42|62.82|16
1738605270000|2025-02-03 17:54:30|63.48|62.88|63.53|62.93|63.58|62.98|63.48|62.88|9
1738605280000|2025-02-03 17:54:40|63.51|62.91|63.52|62.92|63.54|62.94|63.51|62.91|4
1738605290000|2025-02-03 17:54:50|63.56|62.96|63.6|63|63.68|63.08|63.56|62.96|23
1738605300000|2025-02-03 17:55:00|63.61|63.01|63.49|62.89|63.62|63.02|63.49|62.89|10
1738605310000|2025-02-03 17:55:10|63.48|62.88|63.41|62.81|63.48|62.88|63.37|62.77|14
1738605320000|2025-02-03 17:55:20|63.4|62.8|63.35|62.75|63.45|62.85|63.35|62.75|17
1738605330000|2025-02-03 17:55:30|63.36|62.76|63.43|62.83|63.43|62.83|63.35|62.75|7
1738605340000|2025-02-03 17:55:40|63.44|62.84|63.33|62.73|63.44|62.84|63.33|62.73|12
1738605350000|2025-02-03 17:55:50|63.34|62.74|63.32|62.72|63.34|62.74|63.25|62.65|11
1738605360000|2025-02-03 17:56:00|63.33|62.73|63.35|62.75|63.36|62.76|63.31|62.71|12
1738605370000|2025-02-03 17:56:10|63.31|62.71|63.43|62.83|63.43|62.83|63.31|62.71|14
1738605380000|2025-02-03 17:56:20|63.42|62.82|63.36|62.76|63.42|62.82|63.36|62.76|4
1738605390000|2025-02-03 17:56:30|63.37|62.77|63.44|62.84|63.45|62.85|63.35|62.75|17
1738605400000|2025-02-03 17:56:40|63.41|62.81|63.39|62.79|63.41|62.81|63.38|62.78|4
1738605410000|2025-02-03 17:56:50|63.38|62.78|63.43|62.83|63.43|62.83|63.36|62.76|13
1738605420000|2025-02-03 17:57:00|63.39|62.79|63.42|62.82|63.42|62.82|63.35|62.75|17
1738605430000|2025-02-03 17:57:10|63.45|62.85|63.36|62.76|63.46|62.86|63.35|62.75|15
1738605440000|2025-02-03 17:57:20|63.35|62.75|63.33|62.73|63.35|62.75|63.31|62.71|9
1738605450000|2025-02-03 17:57:30|63.34|62.74|63.26|62.66|63.34|62.74|63.26|62.66|6
1738605460000|2025-02-03 17:57:40|63.25|62.65|63.22|62.62|63.26|62.66|63.22|62.62|8
1738605470000|2025-02-03 17:57:50|63.21|62.61|63.15|62.55|63.21|62.61|63.14|62.54|9
1738605480000|2025-02-03 17:58:00|63.16|62.56|63.25|62.65|63.28|62.68|63.16|62.56|16
1738605490000|2025-02-03 17:58:10|63.26|62.66|63.34|62.74|63.35|62.75|63.24|62.64|16
1738605500000|2025-02-03 17:58:20|63.33|62.73|63.29|62.69|63.34|62.74|63.29|62.69|11
1738605510000|2025-02-03 17:58:30|63.3|62.7|63.34|62.74|63.35|62.75|63.3|62.7|15
1738605520000|2025-02-03 17:58:40|63.32|62.72|63.35|62.75|63.39|62.79|63.32|62.72|12
1738605530000|2025-02-03 17:58:50|63.34|62.74|63.34|62.74|63.35|62.75|63.32|62.72|6
1738605540000|2025-02-03 17:59:00|63.32|62.72|63.22|62.62|63.32|62.72|63.22|62.62|12
1738605550000|2025-02-03 17:59:10|63.21|62.61|63.15|62.55|63.21|62.61|63.15|62.55|11
1738605560000|2025-02-03 17:59:20|63.14|62.54|63.14|62.54|63.15|62.55|63.13|62.53|5
1738605570000|2025-02-03 17:59:30|63.16|62.56|63.24|62.64|63.24|62.64|63.14|62.54|15
1738605580000|2025-02-03 17:59:40|63.27|62.67|63.34|62.74|63.35|62.75|63.27|62.67|9
1738605590000|2025-02-03 17:59:50|63.33|62.73|63.32|62.72|63.34|62.74|63.32|62.72|8
1738605600000|2025-02-03 18:00:00|63.3|62.7|63.29|62.69|63.35|62.75|63.26|62.66|16
1738605610000|2025-02-03 18:00:10|63.27|62.67|63.18|62.58|63.29|62.69|63.18|62.58|11
1738605620000|2025-02-03 18:00:20|63.24|62.64|63.17|62.57|63.24|62.64|63.16|62.56|9
1738605630000|2025-02-03 18:00:30|63.16|62.56|63.14|62.54|63.16|62.56|63.13|62.53|6
1738605640000|2025-02-03 18:00:40|63.13|62.53|63.13|62.53|63.14|62.54|63.12|62.52|4
1738605650000|2025-02-03 18:00:50|63.12|62.52|63.08|62.48|63.13|62.53|63.08|62.48|21
1738605660000|2025-02-03 18:01:00|63.07|62.47|63.04|62.44|63.08|62.48|62.98|62.38|16
1738605670000|2025-02-03 18:01:10|63.03|62.43|62.95|62.35|63.04|62.44|62.95|62.35|8
1738605680000|2025-02-03 18:01:20|62.96|62.36|63.02|62.42|63.05|62.45|62.95|62.35|16
1738605690000|2025-02-03 18:01:30|63.03|62.43|63.13|62.53|63.13|62.53|63.01|62.41|13
1738605700000|2025-02-03 18:01:40|63.1|62.5|63.09|62.49|63.13|62.53|63.08|62.48|13
1738605710000|2025-02-03 18:01:50|63.08|62.48|63.01|62.41|63.09|62.49|62.99|62.39|17
1738605720000|2025-02-03 18:02:00|63.02|62.42|62.94|62.34|63.02|62.42|62.92|62.32|10
1738605730000|2025-02-03 18:02:10|62.93|62.33|62.91|62.31|62.93|62.33|62.9|62.3|16
1738605740000|2025-02-03 18:02:20|62.9|62.3|62.91|62.31|62.93|62.33|62.88|62.28|14
1738605750000|2025-02-03 18:02:30|62.88|62.28|62.94|62.34|62.94|62.34|62.84|62.24|19
1738605760000|2025-02-03 18:02:40|62.97|62.37|62.99|62.39|63.01|62.41|62.95|62.35|12
1738605770000|2025-02-03 18:02:50|63|62.4|62.97|62.37|63.02|62.42|62.96|62.36|12
1738605780000|2025-02-03 18:03:00|62.99|62.39|63.02|62.42|63.03|62.43|62.96|62.36|13
1738605790000|2025-02-03 18:03:10|63.01|62.41|63.05|62.45|63.05|62.45|63.01|62.41|8
1738605800000|2025-02-03 18:03:20|63.04|62.44|62.92|62.32|63.05|62.45|62.9|62.3|13
1738605810000|2025-02-03 18:03:30|62.91|62.31|62.88|62.28|62.91|62.31|62.85|62.25|14
1738605820000|2025-02-03 18:03:40|62.87|62.27|62.92|62.32|62.92|62.32|62.86|62.26|9
1738605830000|2025-02-03 18:03:50|62.93|62.33|63.01|62.41|63.03|62.43|62.89|62.29|15
1738605840000|2025-02-03 18:04:00|63.02|62.42|63.13|62.53|63.14|62.54|63.01|62.41|16
1738605850000|2025-02-03 18:04:10|63.11|62.51|63.13|62.53|63.14|62.54|63.08|62.48|13
1738605860000|2025-02-03 18:04:20|63.1|62.5|63.11|62.51|63.15|62.55|63.08|62.48|13
1738605870000|2025-02-03 18:04:30|63.12|62.52|63.13|62.53|63.15|62.55|63.12|62.52|12
1738605880000|2025-02-03 18:04:40|63.14|62.54|63.22|62.62|63.22|62.62|63.14|62.54|9
1738605890000|2025-02-03 18:04:50|63.17|62.57|63.2|62.6|63.23|62.63|63.17|62.57|16
1738605900000|2025-02-03 18:05:00|63.19|62.59|63.28|62.68|63.31|62.71|63.19|62.59|17
1738605910000|2025-02-03 18:05:10|63.26|62.66|63.34|62.74|63.34|62.74|63.24|62.64|11
1738605920000|2025-02-03 18:05:20|63.33|62.73|63.18|62.58|63.33|62.73|63.09|62.49|13
1738605930000|2025-02-03 18:05:30|63.19|62.59|63.25|62.65|63.26|62.66|63.19|62.59|13
1738605940000|2025-02-03 18:05:40|63.26|62.66|63.15|62.55|63.26|62.66|63.15|62.55|12
1738605950000|2025-02-03 18:05:50|63.14|62.54|63.14|62.54|63.15|62.55|63.11|62.51|12
1738605960000|2025-02-03 18:06:00|63.13|62.53|63.14|62.54|63.15|62.55|63.1|62.5|13
1738605970000|2025-02-03 18:06:10|63.13|62.53|63.2|62.6|63.2|62.6|63.12|62.52|8
1738605980000|2025-02-03 18:06:20|63.21|62.61|63.31|62.71|63.35|62.75|63.2|62.6|16
1738605990000|2025-02-03 18:06:30|63.32|62.72|63.34|62.74|63.34|62.74|63.32|62.72|5
1738606000000|2025-02-03 18:06:40|63.3|62.7|63.32|62.72|63.32|62.72|63.17|62.57|16
1738606010000|2025-02-03 18:06:50|63.33|62.73|63.34|62.74|63.37|62.77|63.33|62.73|7
1738606020000|2025-02-03 18:07:00|63.35|62.75|63.35|62.75|63.37|62.77|63.31|62.71|12
1738606030000|2025-02-03 18:07:10|63.34|62.74|63.31|62.71|63.34|62.74|63.27|62.67|16
1738606040000|2025-02-03 18:07:20|63.28|62.68|63.24|62.64|63.31|62.71|63.23|62.63|14
1738606050000|2025-02-03 18:07:30|63.21|62.61|63.22|62.62|63.23|62.63|63.21|62.61|6
1738606060000|2025-02-03 18:07:40|63.23|62.63|63.22|62.62|63.24|62.64|63.21|62.61|10
1738606070000|2025-02-03 18:07:50|63.23|62.63|63.37|62.77|63.37|62.77|63.21|62.61|9
1738606080000|2025-02-03 18:08:00|63.36|62.76|63.34|62.74|63.36|62.76|63.3|62.7|20
1738606090000|2025-02-03 18:08:10|63.31|62.71|63.32|62.72|63.38|62.78|63.31|62.71|15
1738606100000|2025-02-03 18:08:20|63.31|62.71|63.27|62.67|63.32|62.72|63.27|62.67|8
1738606110000|2025-02-03 18:08:30|63.24|62.64|63.23|62.63|63.27|62.67|63.22|62.62|10
1738606120000|2025-02-03 18:08:40|63.21|62.61|63.18|62.58|63.21|62.61|63.13|62.53|13
1738606130000|2025-02-03 18:08:50|63.19|62.59|63.15|62.55|63.19|62.59|63.15|62.55|7
1738606140000|2025-02-03 18:09:00|63.16|62.56|63.07|62.47|63.16|62.56|63.07|62.47|9
1738606150000|2025-02-03 18:09:10|63.06|62.46|63.04|62.44|63.06|62.46|63.02|62.42|5
1738606160000|2025-02-03 18:09:20|63|62.4|63.04|62.44|63.04|62.44|62.99|62.39|10
1738606180000|2025-02-03 18:09:40|63.02|62.42|63.02|62.42|63.02|62.42|62.97|62.37|8
1738606190000|2025-02-03 18:09:50|63|62.4|63.05|62.45|63.05|62.45|62.99|62.39|10
1738606200000|2025-02-03 18:10:00|63.02|62.42|62.94|62.34|63.04|62.44|62.93|62.33|10
1738606210000|2025-02-03 18:10:10|62.95|62.35|62.95|62.35|62.95|62.35|62.9|62.3|11
1738606220000|2025-02-03 18:10:20|62.96|62.36|62.98|62.38|62.98|62.38|62.94|62.34|7
1738606230000|2025-02-03 18:10:30|62.96|62.36|62.98|62.38|63.08|62.48|62.96|62.36|21
1738606240000|2025-02-03 18:10:40|62.99|62.39|62.96|62.36|63.01|62.41|62.96|62.36|8
1738606250000|2025-02-03 18:10:50|62.94|62.34|62.97|62.37|63.01|62.41|62.94|62.34|10
1738606260000|2025-02-03 18:11:00|62.96|62.36|62.94|62.34|62.99|62.39|62.94|62.34|9
1738606270000|2025-02-03 18:11:10|62.95|62.35|62.94|62.34|62.95|62.35|62.94|62.34|4
1738606280000|2025-02-03 18:11:20|62.9|62.3|62.85|62.25|62.91|62.31|62.84|62.24|11
1738606290000|2025-02-03 18:11:30|62.86|62.26|62.79|62.19|62.86|62.26|62.79|62.19|20
1738606300000|2025-02-03 18:11:40|62.78|62.18|62.83|62.23|62.84|62.24|62.75|62.15|15
1738606310000|2025-02-03 18:11:50|62.84|62.24|62.95|62.35|62.95|62.35|62.83|62.23|15
1738606320000|2025-02-03 18:12:00|62.91|62.31|62.89|62.29|62.95|62.35|62.87|62.27|11
1738606330000|2025-02-03 18:12:10|62.88|62.28|62.87|62.27|62.89|62.29|62.86|62.26|6
1738606340000|2025-02-03 18:12:20|62.89|62.29|62.94|62.34|62.95|62.35|62.89|62.29|9
1738606350000|2025-02-03 18:12:30|62.93|62.33|62.85|62.25|62.93|62.33|62.85|62.25|11
1738606360000|2025-02-03 18:12:40|62.82|62.22|62.79|62.19|62.84|62.24|62.79|62.19|6
1738606370000|2025-02-03 18:12:50|62.78|62.18|62.83|62.23|62.84|62.24|62.75|62.15|20
1738606380000|2025-02-03 18:13:00|62.8|62.2|62.81|62.21|62.86|62.26|62.8|62.2|16
1738606390000|2025-02-03 18:13:10|62.82|62.22|62.83|62.23|62.84|62.24|62.79|62.19|13
1738606400000|2025-02-03 18:13:20|62.8|62.2|62.79|62.19|62.82|62.22|62.79|62.19|10
1738606410000|2025-02-03 18:13:30|62.83|62.23|62.87|62.27|62.92|62.32|62.82|62.22|19
1738606420000|2025-02-03 18:13:40|62.88|62.28|62.94|62.34|62.99|62.39|62.88|62.28|16
1738606430000|2025-02-03 18:13:50|62.93|62.33|63.01|62.41|63.01|62.41|62.91|62.31|14
1738606440000|2025-02-03 18:14:00|63|62.4|63.02|62.42|63.07|62.47|63|62.4|10
1738606450000|2025-02-03 18:14:10|63.03|62.43|63.03|62.43|63.03|62.43|63|62.4|7
1738606460000|2025-02-03 18:14:20|63|62.4|62.96|62.36|63.03|62.43|62.96|62.36|12
1738606470000|2025-02-03 18:14:30|62.97|62.37|62.95|62.35|62.97|62.37|62.93|62.33|13
1738606480000|2025-02-03 18:14:40|62.92|62.32|62.95|62.35|62.96|62.36|62.89|62.29|15
1738606490000|2025-02-03 18:14:50|62.94|62.34|62.94|62.34|62.94|62.34|62.94|62.34|1
1738606500000|2025-02-03 18:15:00|62.93|62.33|62.95|62.35|62.95|62.35|62.87|62.27|15
1738606510000|2025-02-03 18:15:10|62.91|62.31|62.96|62.36|62.96|62.36|62.91|62.31|7
1738606520000|2025-02-03 18:15:20|62.91|62.31|62.95|62.35|62.96|62.36|62.91|62.31|14
1738606530000|2025-02-03 18:15:30|62.96|62.36|62.96|62.36|63|62.4|62.95|62.35|14
1738606540000|2025-02-03 18:15:40|62.97|62.37|62.98|62.38|63.01|62.41|62.96|62.36|12
1738606560000|2025-02-03 18:16:00|62.96|62.36|62.94|62.34|62.96|62.36|62.94|62.34|7
1738606570000|2025-02-03 18:16:10|62.93|62.33|62.81|62.21|62.93|62.33|62.81|62.21|16
1738606580000|2025-02-03 18:16:20|62.77|62.17|62.74|62.14|62.77|62.17|62.74|62.14|8
1738606590000|2025-02-03 18:16:30|62.75|62.15|62.72|62.12|62.75|62.15|62.66|62.06|18
1738606600000|2025-02-03 18:16:40|62.71|62.11|62.79|62.19|62.79|62.19|62.68|62.08|14
1738606610000|2025-02-03 18:16:50|62.8|62.2|62.92|62.32|62.92|62.32|62.8|62.2|19
1738606620000|2025-02-03 18:17:00|62.88|62.28|62.95|62.35|62.95|62.35|62.88|62.28|12
1738606630000|2025-02-03 18:17:10|62.94|62.34|62.96|62.36|62.96|62.36|62.94|62.34|5
1738606640000|2025-02-03 18:17:20|62.95|62.35|62.95|62.35|62.96|62.36|62.9|62.3|19
1738606650000|2025-02-03 18:17:30|62.92|62.32|62.94|62.34|62.95|62.35|62.92|62.32|10
1738606660000|2025-02-03 18:17:40|62.95|62.35|63.01|62.41|63.01|62.41|62.94|62.34|12
1738606670000|2025-02-03 18:17:50|63.05|62.45|63.06|62.46|63.06|62.46|63.04|62.44|6
1738606680000|2025-02-03 18:18:00|63.05|62.45|63.04|62.44|63.06|62.46|63.01|62.41|11
1738606690000|2025-02-03 18:18:10|63.05|62.45|63.05|62.45|63.06|62.46|63|62.4|18
1738606700000|2025-02-03 18:18:20|63.04|62.44|62.96|62.36|63.04|62.44|62.95|62.35|9
1738606710000|2025-02-03 18:18:30|62.95|62.35|63.01|62.41|63.04|62.44|62.93|62.33|26
1738606720000|2025-02-03 18:18:40|63.02|62.42|63.05|62.45|63.07|62.47|63.02|62.42|13
1738606730000|2025-02-03 18:18:50|63.06|62.46|63.07|62.47|63.11|62.51|63.05|62.45|7
1738606740000|2025-02-03 18:19:00|63.06|62.46|63.06|62.46|63.06|62.46|63.05|62.45|3
1738606750000|2025-02-03 18:19:10|63.04|62.44|63.07|62.47|63.08|62.48|63.04|62.44|10
1738606760000|2025-02-03 18:19:20|63.06|62.46|62.98|62.38|63.07|62.47|62.98|62.38|15
1738606770000|2025-02-03 18:19:30|62.99|62.39|62.95|62.35|62.99|62.39|62.95|62.35|7
1738606780000|2025-02-03 18:19:40|62.94|62.34|63|62.4|63|62.4|62.94|62.34|10
1738606790000|2025-02-03 18:19:50|63.02|62.42|63.05|62.45|63.07|62.47|63.01|62.41|8
1738606800000|2025-02-03 18:20:00|63.04|62.44|63.05|62.45|63.06|62.46|62.99|62.39|11
1738606810000|2025-02-03 18:20:10|63.06|62.46|63.08|62.48|63.08|62.48|63.06|62.46|11
1738606820000|2025-02-03 18:20:20|63.09|62.49|63.16|62.56|63.16|62.56|63.09|62.49|11
1738606830000|2025-02-03 18:20:30|63.13|62.53|63.16|62.56|63.16|62.56|63.13|62.53|8
1738606840000|2025-02-03 18:20:40|63.15|62.55|63.15|62.55|63.17|62.57|63.15|62.55|6
1738606850000|2025-02-03 18:20:50|63.16|62.56|63.14|62.54|63.16|62.56|63.13|62.53|6
1738606860000|2025-02-03 18:21:00|63.12|62.52|63.09|62.49|63.14|62.54|63.07|62.47|12
1738606870000|2025-02-03 18:21:10|63.07|62.47|63.15|62.55|63.17|62.57|63.06|62.46|14
1738606880000|2025-02-03 18:21:20|63.13|62.53|63.09|62.49|63.14|62.54|63.07|62.47|11
1738606890000|2025-02-03 18:21:30|63.1|62.5|63.07|62.47|63.14|62.54|63.07|62.47|14
1738606900000|2025-02-03 18:21:40|63.04|62.44|63.05|62.45|63.05|62.45|62.99|62.39|13
1738606910000|2025-02-03 18:21:50|63.06|62.46|63.11|62.51|63.11|62.51|63.06|62.46|7
1738606920000|2025-02-03 18:22:00|63.1|62.5|63|62.4|63.1|62.5|62.97|62.37|12
1738606930000|2025-02-03 18:22:10|62.99|62.39|62.98|62.38|62.99|62.39|62.98|62.38|2
1738606940000|2025-02-03 18:22:20|62.93|62.33|62.92|62.32|62.95|62.35|62.92|62.32|4
1738606950000|2025-02-03 18:22:30|62.89|62.29|62.86|62.26|62.93|62.33|62.85|62.25|16
1738606960000|2025-02-03 18:22:40|62.87|62.27|62.84|62.24|62.87|62.27|62.84|62.24|5
1738606970000|2025-02-03 18:22:50|62.85|62.25|62.84|62.24|62.86|62.26|62.84|62.24|4
1738606980000|2025-02-03 18:23:00|62.86|62.26|62.85|62.25|62.88|62.28|62.84|62.24|11
1738606990000|2025-02-03 18:23:10|62.84|62.24|62.86|62.26|62.86|62.26|62.84|62.24|7
1738607000000|2025-02-03 18:23:20|62.87|62.27|62.84|62.24|62.87|62.27|62.83|62.23|7
1738607010000|2025-02-03 18:23:30|62.85|62.25|62.83|62.23|62.85|62.25|62.83|62.23|5
1738607020000|2025-02-03 18:23:40|62.84|62.24|62.91|62.31|62.91|62.31|62.84|62.24|15
1738607030000|2025-02-03 18:23:50|62.93|62.33|62.89|62.29|62.93|62.33|62.89|62.29|6
1738607040000|2025-02-03 18:24:00|62.9|62.3|63.03|62.43|63.04|62.44|62.9|62.3|18
1738607050000|2025-02-03 18:24:10|63.07|62.47|63.05|62.45|63.07|62.47|63.04|62.44|15
1738607060000|2025-02-03 18:24:20|63.04|62.44|62.96|62.36|63.05|62.45|62.96|62.36|10
1738607070000|2025-02-03 18:24:30|62.94|62.34|62.94|62.34|62.94|62.34|62.91|62.31|5
1738607080000|2025-02-03 18:24:40|62.95|62.35|62.95|62.35|62.95|62.35|62.95|62.35|1
1738607090000|2025-02-03 18:24:50|62.93|62.33|62.93|62.33|62.95|62.35|62.9|62.3|13
1738607100000|2025-02-03 18:25:00|62.94|62.34|62.96|62.36|62.96|62.36|62.92|62.32|10
1738607110000|2025-02-03 18:25:10|63|62.4|63.01|62.41|63.02|62.42|62.97|62.37|11
1738607120000|2025-02-03 18:25:20|63.02|62.42|63.03|62.43|63.03|62.43|62.99|62.39|6
1738607130000|2025-02-03 18:25:30|63|62.4|63.03|62.43|63.04|62.44|63|62.4|6
1738607140000|2025-02-03 18:25:40|63.04|62.44|63.03|62.43|63.04|62.44|63.03|62.43|2
1738607150000|2025-02-03 18:25:50|63.02|62.42|63.02|62.42|63.03|62.43|63.02|62.42|3
1738607160000|2025-02-03 18:26:00|63.03|62.43|63.03|62.43|63.03|62.43|63.03|62.43|1
1738607180000|2025-02-03 18:26:20|63.08|62.48|63.12|62.52|63.15|62.55|63.03|62.43|17
1738607190000|2025-02-03 18:26:30|63.08|62.48|63.12|62.52|63.16|62.56|63.05|62.45|16
1738607200000|2025-02-03 18:26:40|63.15|62.55|63.16|62.56|63.19|62.59|63.13|62.53|15
1738607210000|2025-02-03 18:26:50|63.15|62.55|63.07|62.47|63.15|62.55|63.07|62.47|15
1738607220000|2025-02-03 18:27:00|63.05|62.45|63.06|62.46|63.06|62.46|63.04|62.44|6
1738607230000|2025-02-03 18:27:10|63.05|62.45|63.04|62.44|63.05|62.45|63.02|62.42|8
1738607240000|2025-02-03 18:27:20|63.03|62.43|63.07|62.47|63.07|62.47|63.03|62.43|7
1738607250000|2025-02-03 18:27:30|63.08|62.48|63.12|62.52|63.16|62.56|63.08|62.48|9
1738607260000|2025-02-03 18:27:40|63.08|62.48|63.05|62.45|63.08|62.48|63.04|62.44|8
1738607270000|2025-02-03 18:27:50|63.06|62.46|63.05|62.45|63.07|62.47|63.05|62.45|4
1738607280000|2025-02-03 18:28:00|63.02|62.42|62.95|62.35|63.02|62.42|62.95|62.35|13
1738607290000|2025-02-03 18:28:10|62.93|62.33|62.95|62.35|62.95|62.35|62.93|62.33|3
1738607300000|2025-02-03 18:28:20|62.93|62.33|62.93|62.33|62.94|62.34|62.93|62.33|3
1738607310000|2025-02-03 18:28:30|62.94|62.34|63.04|62.44|63.04|62.44|62.92|62.32|15
1738607320000|2025-02-03 18:28:40|63|62.4|63.05|62.45|63.05|62.45|63|62.4|9
1738607330000|2025-02-03 18:28:50|63.06|62.46|63.06|62.46|63.06|62.46|63.04|62.44|4
1738607340000|2025-02-03 18:29:00|63.1|62.5|63.06|62.46|63.1|62.5|63.03|62.43|9
1738607350000|2025-02-03 18:29:10|63.04|62.44|63.15|62.55|63.15|62.55|63.04|62.44|14
1738607360000|2025-02-03 18:29:20|63.13|62.53|63.13|62.53|63.15|62.55|63.13|62.53|8
1738607370000|2025-02-03 18:29:30|63.14|62.54|63.15|62.55|63.16|62.56|63.14|62.54|7
1738607380000|2025-02-03 18:29:40|63.16|62.56|63.14|62.54|63.16|62.56|63.12|62.52|6
1738607390000|2025-02-03 18:29:50|63.11|62.51|63.08|62.48|63.13|62.53|63.08|62.48|9
1738607410000|2025-02-03 18:30:10|63.05|62.45|62.96|62.36|63.06|62.46|62.96|62.36|10
1738607420000|2025-02-03 18:30:20|62.98|62.38|62.96|62.36|62.99|62.39|62.94|62.34|7
1738607430000|2025-02-03 18:30:30|62.95|62.35|62.95|62.35|62.96|62.36|62.94|62.34|11
1738607440000|2025-02-03 18:30:40|62.94|62.34|62.96|62.36|63.03|62.43|62.94|62.34|13
1738607450000|2025-02-03 18:30:50|62.97|62.37|63.03|62.43|63.06|62.46|62.97|62.37|17
1738607460000|2025-02-03 18:31:00|63.04|62.44|63.04|62.44|63.06|62.46|63.03|62.43|9
1738607470000|2025-02-03 18:31:10|63.05|62.45|63.04|62.44|63.06|62.46|63.02|62.42|9
1738607480000|2025-02-03 18:31:20|63.05|62.45|62.98|62.38|63.05|62.45|62.98|62.38|11
1738607490000|2025-02-03 18:31:30|62.97|62.37|63.07|62.47|63.07|62.47|62.96|62.36|14
1738607500000|2025-02-03 18:31:40|63.04|62.44|63.14|62.54|63.14|62.54|63.04|62.44|11
1738607510000|2025-02-03 18:31:50|63.15|62.55|63.14|62.54|63.15|62.55|63.13|62.53|7
1738607520000|2025-02-03 18:32:00|63.19|62.59|63.31|62.71|63.32|62.72|63.19|62.59|13
1738607530000|2025-02-03 18:32:10|63.3|62.7|63.33|62.73|63.33|62.73|63.29|62.69|7
1738607540000|2025-02-03 18:32:20|63.34|62.74|63.35|62.75|63.42|62.82|63.33|62.73|17
1738607550000|2025-02-03 18:32:30|63.41|62.81|63.39|62.79|63.44|62.84|63.37|62.77|8
1738607560000|2025-02-03 18:32:40|63.4|62.8|63.45|62.85|63.45|62.85|63.4|62.8|7
1738607570000|2025-02-03 18:32:50|63.42|62.82|63.44|62.84|63.45|62.85|63.42|62.82|6
1738607580000|2025-02-03 18:33:00|63.41|62.81|63.45|62.85|63.45|62.85|63.41|62.81|7
1738607590000|2025-02-03 18:33:10|63.44|62.84|63.47|62.87|63.49|62.89|63.44|62.84|7
1738607600000|2025-02-03 18:33:20|63.44|62.84|63.44|62.84|63.47|62.87|63.43|62.83|12
1738607610000|2025-02-03 18:33:30|63.45|62.85|63.5|62.9|63.5|62.9|63.43|62.83|11
1738607620000|2025-02-03 18:33:40|63.51|62.91|63.54|62.94|63.54|62.94|63.51|62.91|8
1738607630000|2025-02-03 18:33:50|63.57|62.97|63.63|63.03|63.63|63.03|63.55|62.95|17
1738607640000|2025-02-03 18:34:00|63.67|63.07|63.57|62.97|63.67|63.07|63.57|62.97|12
1738607650000|2025-02-03 18:34:10|63.56|62.96|63.66|63.06|63.66|63.06|63.56|62.96|11
1738607660000|2025-02-03 18:34:20|63.65|63.05|63.61|63.01|63.67|63.07|63.61|63.01|13
1738607670000|2025-02-03 18:34:30|63.6|63|63.55|62.95|63.6|63|63.55|62.95|6
1738607680000|2025-02-03 18:34:40|63.54|62.94|63.46|62.86|63.54|62.94|63.46|62.86|11
1738607690000|2025-02-03 18:34:50|63.45|62.85|63.56|62.96|63.56|62.96|63.45|62.85|10
1738607700000|2025-02-03 18:35:00|63.54|62.94|63.63|63.03|63.63|63.03|63.54|62.94|7
1738607710000|2025-02-03 18:35:10|63.64|63.04|63.7|63.1|63.71|63.11|63.63|63.03|13
1738607720000|2025-02-03 18:35:20|63.74|63.14|63.68|63.08|63.74|63.14|63.68|63.08|5
1738607730000|2025-02-03 18:35:30|63.69|63.09|63.67|63.07|63.73|63.13|63.66|63.06|12
1738607740000|2025-02-03 18:35:40|63.61|63.01|63.65|63.05|63.68|63.08|63.61|63.01|13
1738607750000|2025-02-03 18:35:50|63.67|63.07|63.58|62.98|63.68|63.08|63.58|62.98|12
1738607760000|2025-02-03 18:36:00|63.57|62.97|63.47|62.87|63.57|62.97|63.47|62.87|12
1738607770000|2025-02-03 18:36:10|63.46|62.86|63.44|62.84|63.47|62.87|63.44|62.84|13
1738607780000|2025-02-03 18:36:20|63.45|62.85|63.39|62.79|63.45|62.85|63.36|62.76|14
1738607790000|2025-02-03 18:36:30|63.41|62.81|63.41|62.81|63.46|62.86|63.4|62.8|11
1738607800000|2025-02-03 18:36:40|63.42|62.82|63.45|62.85|63.46|62.86|63.38|62.78|12
1738607810000|2025-02-03 18:36:50|63.44|62.84|63.38|62.78|63.45|62.85|63.37|62.77|12
1738607830000|2025-02-03 18:37:10|63.44|62.84|63.46|62.86|63.46|62.86|63.44|62.84|5
1738607840000|2025-02-03 18:37:20|63.45|62.85|63.46|62.86|63.46|62.86|63.45|62.85|6
1738607850000|2025-02-03 18:37:30|63.45|62.85|63.47|62.87|63.49|62.89|63.44|62.84|10
1738607860000|2025-02-03 18:37:40|63.48|62.88|63.46|62.86|63.48|62.88|63.46|62.86|9
1738607870000|2025-02-03 18:37:50|63.47|62.87|63.46|62.86|63.47|62.87|63.46|62.86|2
1738607880000|2025-02-03 18:38:00|63.45|62.85|63.45|62.85|63.46|62.86|63.45|62.85|3
1738607900000|2025-02-03 18:38:20|63.46|62.86|63.45|62.85|63.48|62.88|63.44|62.84|8
1738607910000|2025-02-03 18:38:30|63.44|62.84|63.45|62.85|63.45|62.85|63.44|62.84|2
1738607920000|2025-02-03 18:38:40|63.46|62.86|63.57|62.97|63.57|62.97|63.46|62.86|10
1738607930000|2025-02-03 18:38:50|63.56|62.96|63.55|62.95|63.57|62.97|63.55|62.95|6
1738607940000|2025-02-03 18:39:00|63.56|62.96|63.57|62.97|63.57|62.97|63.55|62.95|3
1738607950000|2025-02-03 18:39:10|63.56|62.96|63.54|62.94|63.57|62.97|63.54|62.94|6
1738607960000|2025-02-03 18:39:20|63.52|62.92|63.55|62.95|63.57|62.97|63.52|62.92|9
1738607970000|2025-02-03 18:39:30|63.57|62.97|63.55|62.95|63.58|62.98|63.54|62.94|11
1738607980000|2025-02-03 18:39:40|63.57|62.97|63.57|62.97|63.58|62.98|63.56|62.96|5
1738607990000|2025-02-03 18:39:50|63.58|62.98|63.56|62.96|63.58|62.98|63.56|62.96|3
1738608000000|2025-02-03 18:40:00|63.55|62.95|63.52|62.92|63.56|62.96|63.51|62.91|14
1738608010000|2025-02-03 18:40:10|63.51|62.91|63.57|62.97|63.57|62.97|63.49|62.89|15
1738608020000|2025-02-03 18:40:20|63.56|62.96|63.59|62.99|63.59|62.99|63.54|62.94|10
1738608030000|2025-02-03 18:40:30|63.58|62.98|63.6|63|63.6|63|63.55|62.95|9
1738608040000|2025-02-03 18:40:40|63.61|63.01|63.65|63.05|63.66|63.06|63.61|63.01|13
1738608050000|2025-02-03 18:40:50|63.62|63.02|63.59|62.99|63.64|63.04|63.59|62.99|8
1738608060000|2025-02-03 18:41:00|63.58|62.98|63.56|62.96|63.58|62.98|63.55|62.95|9
1738608070000|2025-02-03 18:41:10|63.57|62.97|63.63|63.03|63.64|63.04|63.57|62.97|11
1738608080000|2025-02-03 18:41:20|63.64|63.04|63.65|63.05|63.65|63.05|63.63|63.03|9
1738608090000|2025-02-03 18:41:30|63.68|63.08|63.64|63.04|63.68|63.08|63.64|63.04|4
1738608100000|2025-02-03 18:41:40|63.61|63.01|63.65|63.05|63.66|63.06|63.6|63|11
1738608110000|2025-02-03 18:41:50|63.62|63.02|63.61|63.01|63.62|63.02|63.61|63.01|2
1738608120000|2025-02-03 18:42:00|63.62|63.02|63.57|62.97|63.65|63.05|63.57|62.97|16
1738608130000|2025-02-03 18:42:10|63.56|62.96|63.6|63|63.65|63.05|63.55|62.95|12
1738608140000|2025-02-03 18:42:20|63.59|62.99|63.57|62.97|63.6|63|63.56|62.96|10
1738608150000|2025-02-03 18:42:30|63.56|62.96|63.48|62.88|63.56|62.96|63.48|62.88|7
1738608160000|2025-02-03 18:42:40|63.47|62.87|63.46|62.86|63.48|62.88|63.46|62.86|4
1738608170000|2025-02-03 18:42:50|63.45|62.85|63.43|62.83|63.45|62.85|63.38|62.78|13
1738608180000|2025-02-03 18:43:00|63.4|62.8|63.39|62.79|63.44|62.84|63.38|62.78|14
1738608190000|2025-02-03 18:43:10|63.38|62.78|63.36|62.76|63.39|62.79|63.36|62.76|8
1738608200000|2025-02-03 18:43:20|63.34|62.74|63.38|62.78|63.39|62.79|63.34|62.74|7
1738608210000|2025-02-03 18:43:30|63.37|62.77|63.37|62.77|63.38|62.78|63.35|62.75|15
1738608220000|2025-02-03 18:43:40|63.36|62.76|63.37|62.77|63.37|62.77|63.35|62.75|7
1738608230000|2025-02-03 18:43:50|63.36|62.76|63.37|62.77|63.37|62.77|63.34|62.74|8
1738608240000|2025-02-03 18:44:00|63.34|62.74|63.38|62.78|63.42|62.82|63.34|62.74|16
1738608250000|2025-02-03 18:44:10|63.37|62.77|63.35|62.75|63.37|62.77|63.35|62.75|5
1738608260000|2025-02-03 18:44:20|63.39|62.79|63.37|62.77|63.41|62.81|63.36|62.76|13
1738608270000|2025-02-03 18:44:30|63.35|62.75|63.35|62.75|63.37|62.77|63.35|62.75|7
1738608280000|2025-02-03 18:44:40|63.36|62.76|63.34|62.74|63.37|62.77|63.34|62.74|6
1738608290000|2025-02-03 18:44:50|63.33|62.73|63.34|62.74|63.34|62.74|63.33|62.73|6
1738608300000|2025-02-03 18:45:00|63.31|62.71|63.18|62.58|63.32|62.72|63.18|62.58|12
1738608310000|2025-02-03 18:45:10|63.22|62.62|63.2|62.6|63.22|62.62|63.18|62.58|9
1738608320000|2025-02-03 18:45:20|63.19|62.59|63.1|62.5|63.23|62.63|63.1|62.5|13
1738608330000|2025-02-03 18:45:30|63.09|62.49|63.14|62.54|63.17|62.57|63.08|62.48|17
1738608340000|2025-02-03 18:45:40|63.15|62.55|63.23|62.63|63.23|62.63|63.14|62.54|9
1738608350000|2025-02-03 18:45:50|63.24|62.64|63.29|62.69|63.33|62.73|63.22|62.62|19
1738608360000|2025-02-03 18:46:00|63.3|62.7|63.39|62.79|63.39|62.79|63.3|62.7|12
1738608370000|2025-02-03 18:46:10|63.37|62.77|63.38|62.78|63.42|62.82|63.36|62.76|9
1738608380000|2025-02-03 18:46:20|63.36|62.76|63.36|62.76|63.38|62.78|63.36|62.76|5
1738608390000|2025-02-03 18:46:30|63.39|62.79|63.42|62.82|63.42|62.82|63.38|62.78|5
1738608400000|2025-02-03 18:46:40|63.43|62.83|63.42|62.82|63.43|62.83|63.42|62.82|2
1738608410000|2025-02-03 18:46:50|63.45|62.85|63.45|62.85|63.48|62.88|63.42|62.82|13
1738608420000|2025-02-03 18:47:00|63.46|62.86|63.43|62.83|63.46|62.86|63.43|62.83|5
1738608430000|2025-02-03 18:47:10|63.37|62.77|63.36|62.76|63.42|62.82|63.35|62.75|8
1738608440000|2025-02-03 18:47:20|63.35|62.75|63.37|62.77|63.37|62.77|63.35|62.75|7
1738608450000|2025-02-03 18:47:30|63.36|62.76|63.35|62.75|63.37|62.77|63.35|62.75|9
1738608460000|2025-02-03 18:47:40|63.36|62.76|63.28|62.68|63.36|62.76|63.27|62.67|13
1738608470000|2025-02-03 18:47:50|63.26|62.66|63.29|62.69|63.29|62.69|63.25|62.65|11
1738608480000|2025-02-03 18:48:00|63.3|62.7|63.35|62.75|63.35|62.75|63.3|62.7|7
1738608490000|2025-02-03 18:48:10|63.31|62.71|63.45|62.85|63.45|62.85|63.31|62.71|12
1738608500000|2025-02-03 18:48:20|63.46|62.86|63.45|62.85|63.46|62.86|63.45|62.85|4
1738608510000|2025-02-03 18:48:30|63.46|62.86|63.46|62.86|63.46|62.86|63.46|62.86|1
1738608520000|2025-02-03 18:48:40|63.44|62.84|63.46|62.86|63.46|62.86|63.44|62.84|3
1738608530000|2025-02-03 18:48:50|63.47|62.87|63.46|62.86|63.47|62.87|63.45|62.85|5
1738608540000|2025-02-03 18:49:00|63.47|62.87|63.46|62.86|63.47|62.87|63.44|62.84|7
1738608550000|2025-02-03 18:49:10|63.44|62.84|63.46|62.86|63.46|62.86|63.44|62.84|3
1738608560000|2025-02-03 18:49:20|63.47|62.87|63.47|62.87|63.47|62.87|63.41|62.81|11
1738608570000|2025-02-03 18:49:30|63.41|62.81|63.46|62.86|63.46|62.86|63.41|62.81|6
1738608580000|2025-02-03 18:49:40|63.47|62.87|63.47|62.87|63.47|62.87|63.45|62.85|4
1738608590000|2025-02-03 18:49:50|63.46|62.86|63.46|62.86|63.47|62.87|63.46|62.86|3
1738608600000|2025-02-03 18:50:00|63.47|62.87|63.47|62.87|63.47|62.87|63.45|62.85|6
1738608610000|2025-02-03 18:50:10|63.45|62.85|63.49|62.89|63.53|62.93|63.45|62.85|12
1738608620000|2025-02-03 18:50:20|63.51|62.91|63.48|62.88|63.53|62.93|63.45|62.85|13
1738608630000|2025-02-03 18:50:30|63.46|62.86|63.47|62.87|63.48|62.88|63.46|62.86|4
1738608640000|2025-02-03 18:50:40|63.45|62.85|63.48|62.88|63.48|62.88|63.44|62.84|10
1738608650000|2025-02-03 18:50:50|63.47|62.87|63.56|62.96|63.56|62.96|63.46|62.86|17
1738608660000|2025-02-03 18:51:00|63.52|62.92|63.49|62.89|63.55|62.95|63.49|62.89|12
1738608670000|2025-02-03 18:51:10|63.48|62.88|63.46|62.86|63.48|62.88|63.42|62.82|12
1738608680000|2025-02-03 18:51:20|63.45|62.85|63.47|62.87|63.47|62.87|63.45|62.85|9
1738608690000|2025-02-03 18:51:30|63.46|62.86|63.46|62.86|63.47|62.87|63.46|62.86|5
1738608700000|2025-02-03 18:51:40|63.47|62.87|63.56|62.96|63.57|62.97|63.46|62.86|9
1738608710000|2025-02-03 18:51:50|63.57|62.97|63.56|62.96|63.57|62.97|63.55|62.95|5
1738608720000|2025-02-03 18:52:00|63.53|62.93|63.51|62.91|63.54|62.94|63.49|62.89|9
1738608730000|2025-02-03 18:52:10|63.5|62.9|63.55|62.95|63.55|62.95|63.5|62.9|7
1738608740000|2025-02-03 18:52:20|63.53|62.93|63.5|62.9|63.53|62.93|63.49|62.89|12
1738608750000|2025-02-03 18:52:30|63.48|62.88|63.47|62.87|63.49|62.89|63.47|62.87|5
1738608760000|2025-02-03 18:52:40|63.45|62.85|63.54|62.94|63.54|62.94|63.45|62.85|6
1738608770000|2025-02-03 18:52:50|63.55|62.95|63.55|62.95|63.55|62.95|63.55|62.95|1
1738608780000|2025-02-03 18:53:00|63.53|62.93|63.55|62.95|63.55|62.95|63.53|62.93|3
1738608790000|2025-02-03 18:53:10|63.53|62.93|63.55|62.95|63.55|62.95|63.53|62.93|6
1738608800000|2025-02-03 18:53:20|63.54|62.94|63.51|62.91|63.55|62.95|63.5|62.9|8
1738608810000|2025-02-03 18:53:30|63.52|62.92|63.5|62.9|63.58|62.98|63.5|62.9|13
1738608820000|2025-02-03 18:53:40|63.54|62.94|63.56|62.96|63.57|62.97|63.54|62.94|5
1738608840000|2025-02-03 18:54:00|63.55|62.95|63.56|62.96|63.56|62.96|63.55|62.95|4
1738608850000|2025-02-03 18:54:10|63.53|62.93|63.55|62.95|63.56|62.96|63.53|62.93|4
1738608860000|2025-02-03 18:54:20|63.54|62.94|63.55|62.95|63.56|62.96|63.54|62.94|6
1738608870000|2025-02-03 18:54:30|63.51|62.91|63.5|62.9|63.55|62.95|63.5|62.9|10
1738608880000|2025-02-03 18:54:40|63.49|62.89|63.48|62.88|63.49|62.89|63.46|62.86|7
1738608890000|2025-02-03 18:54:50|63.46|62.86|63.48|62.88|63.48|62.88|63.46|62.86|2
1738608900000|2025-02-03 18:55:00|63.49|62.89|63.47|62.87|63.54|62.94|63.47|62.87|4
1738608910000|2025-02-03 18:55:10|63.48|62.88|63.48|62.88|63.49|62.89|63.47|62.87|9
1738608920000|2025-02-03 18:55:20|63.47|62.87|63.47|62.87|63.48|62.88|63.46|62.86|4
1738608930000|2025-02-03 18:55:30|63.49|62.89|63.47|62.87|63.49|62.89|63.46|62.86|5
1738608940000|2025-02-03 18:55:40|63.46|62.86|63.49|62.89|63.49|62.89|63.46|62.86|7
1738608950000|2025-02-03 18:55:50|63.5|62.9|63.57|62.97|63.57|62.97|63.5|62.9|6
1738608960000|2025-02-03 18:56:00|63.58|62.98|63.56|62.96|63.58|62.98|63.55|62.95|8
1738608970000|2025-02-03 18:56:10|63.6|63|63.59|62.99|63.64|63.04|63.59|62.99|8
1738608980000|2025-02-03 18:56:20|63.58|62.98|63.6|63|63.63|63.03|63.5|62.9|12
1738608990000|2025-02-03 18:56:30|63.61|63.01|63.67|63.07|63.68|63.08|63.61|63.01|7
1738609010000|2025-02-03 18:56:50|63.64|63.04|63.65|63.05|63.65|63.05|63.58|62.98|10
1738609030000|2025-02-03 18:57:10|63.68|63.08|63.67|63.07|63.68|63.08|63.65|63.05|4
1738609040000|2025-02-03 18:57:20|63.68|63.08|63.67|63.07|63.68|63.08|63.64|63.04|6
1738609050000|2025-02-03 18:57:30|63.68|63.08|63.68|63.08|63.68|63.08|63.67|63.07|3
1738609060000|2025-02-03 18:57:40|63.69|63.09|63.67|63.07|63.69|63.09|63.67|63.07|2
1738609090000|2025-02-03 18:58:10|63.63|63.03|63.58|62.98|63.63|63.03|63.58|62.98|7
1738609100000|2025-02-03 18:58:20|63.62|63.02|63.65|63.05|63.65|63.05|63.62|63.02|4
1738609110000|2025-02-03 18:58:30|63.66|63.06|63.66|63.06|63.66|63.06|63.66|63.06|1
1738609120000|2025-02-03 18:58:40|63.67|63.07|63.73|63.13|63.77|63.17|63.67|63.07|8
1738609130000|2025-02-03 18:58:50|63.74|63.14|63.76|63.16|63.77|63.17|63.74|63.14|9
1738609140000|2025-02-03 18:59:00|63.77|63.17|63.78|63.18|63.79|63.19|63.76|63.16|9
1738609150000|2025-02-03 18:59:10|63.79|63.19|63.79|63.19|63.79|63.19|63.78|63.18|5
1738609160000|2025-02-03 18:59:20|63.8|63.2|63.79|63.19|63.8|63.2|63.78|63.18|7
1738609170000|2025-02-03 18:59:30|63.78|63.18|63.73|63.13|63.79|63.19|63.72|63.12|8
1738609180000|2025-02-03 18:59:40|63.75|63.15|63.71|63.11|63.77|63.17|63.7|63.1|20
1738609190000|2025-02-03 18:59:50|63.75|63.15|63.79|63.19|63.79|63.19|63.73|63.13|9
1738609200000|2025-02-03 19:00:00|63.78|63.18|63.7|63.1|63.78|63.18|63.7|63.1|13
1738609210000|2025-02-03 19:00:10|63.69|63.09|63.69|63.09|63.7|63.1|63.68|63.08|7
1738609230000|2025-02-03 19:00:30|63.72|63.12|63.76|63.16|63.76|63.16|63.71|63.11|10
1738609240000|2025-02-03 19:00:40|63.77|63.17|63.77|63.17|63.77|63.17|63.76|63.16|3
1738609250000|2025-02-03 19:00:50|63.76|63.16|63.86|63.26|63.88|63.28|63.75|63.15|17
1738609260000|2025-02-03 19:01:00|63.88|63.28|63.85|63.25|63.89|63.29|63.85|63.25|10
1738609270000|2025-02-03 19:01:10|63.84|63.24|63.76|63.16|63.84|63.24|63.76|63.16|8
1738609280000|2025-02-03 19:01:20|63.75|63.15|63.77|63.17|63.78|63.18|63.75|63.15|11
1738609290000|2025-02-03 19:01:30|63.75|63.15|63.76|63.16|63.76|63.16|63.75|63.15|4
1738609300000|2025-02-03 19:01:40|63.77|63.17|63.77|63.17|63.77|63.17|63.75|63.15|5
1738609310000|2025-02-03 19:01:50|63.78|63.18|63.77|63.17|63.78|63.18|63.75|63.15|7
1738609320000|2025-02-03 19:02:00|63.76|63.16|63.67|63.07|63.76|63.16|63.67|63.07|10
1738609330000|2025-02-03 19:02:10|63.66|63.06|63.66|63.06|63.66|63.06|63.66|63.06|1
1738609350000|2025-02-03 19:02:30|63.67|63.07|63.76|63.16|63.76|63.16|63.67|63.07|8
1738609360000|2025-02-03 19:02:40|63.75|63.15|63.76|63.16|63.77|63.17|63.73|63.13|7
1738609370000|2025-02-03 19:02:50|63.72|63.12|63.72|63.12|63.73|63.13|63.71|63.11|7
1738609380000|2025-02-03 19:03:00|63.74|63.14|63.85|63.25|63.86|63.26|63.74|63.14|14
1738609390000|2025-02-03 19:03:10|63.86|63.26|63.82|63.22|63.86|63.26|63.79|63.19|13
1738609400000|2025-02-03 19:03:20|63.81|63.21|63.77|63.17|63.81|63.21|63.77|63.17|11
1738609410000|2025-02-03 19:03:30|63.8|63.2|63.79|63.19|63.8|63.2|63.77|63.17|6
1738609420000|2025-02-03 19:03:40|63.82|63.22|63.77|63.17|63.82|63.22|63.76|63.16|11
1738609430000|2025-02-03 19:03:50|63.78|63.18|63.78|63.18|63.78|63.18|63.75|63.15|9
1738609440000|2025-02-03 19:04:00|63.77|63.17|63.7|63.1|63.77|63.17|63.67|63.07|12
1738609450000|2025-02-03 19:04:10|63.69|63.09|63.59|62.99|63.69|63.09|63.59|62.99|11
1738609460000|2025-02-03 19:04:20|63.58|62.98|63.64|63.04|63.66|63.06|63.58|62.98|12
1738609470000|2025-02-03 19:04:30|63.65|63.05|63.66|63.06|63.66|63.06|63.61|63.01|4
1738609480000|2025-02-03 19:04:40|63.65|63.05|63.73|63.13|63.73|63.13|63.65|63.05|6
1738609490000|2025-02-03 19:04:50|63.75|63.15|63.7|63.1|63.79|63.19|63.7|63.1|11
1738609500000|2025-02-03 19:05:00|63.69|63.09|63.72|63.12|63.72|63.12|63.69|63.09|5
1738609510000|2025-02-03 19:05:10|63.73|63.13|63.77|63.17|63.8|63.2|63.73|63.13|10
1738609520000|2025-02-03 19:05:20|63.76|63.16|63.7|63.1|63.77|63.17|63.7|63.1|12
1738609530000|2025-02-03 19:05:30|63.71|63.11|63.7|63.1|63.77|63.17|63.68|63.08|13
1738609540000|2025-02-03 19:05:40|63.69|63.09|63.58|62.98|63.69|63.09|63.58|62.98|8
1738609550000|2025-02-03 19:05:50|63.57|62.97|63.57|62.97|63.59|62.99|63.57|62.97|10
1738609560000|2025-02-03 19:06:00|63.58|62.98|63.58|62.98|63.6|63|63.56|62.96|13
1738609570000|2025-02-03 19:06:10|63.57|62.97|63.58|62.98|63.6|63|63.57|62.97|7
1738609580000|2025-02-03 19:06:20|63.59|62.99|63.59|62.99|63.61|63.01|63.58|62.98|6
1738609590000|2025-02-03 19:06:30|63.58|62.98|63.57|62.97|63.59|62.99|63.57|62.97|6
1738609600000|2025-02-03 19:06:40|63.6|63|63.67|63.07|63.67|63.07|63.58|62.98|15
1738609610000|2025-02-03 19:06:50|63.64|63.04|63.59|62.99|63.65|63.05|63.59|62.99|9
1738609620000|2025-02-03 19:07:00|63.58|62.98|63.48|62.88|63.58|62.98|63.48|62.88|12
1738609630000|2025-02-03 19:07:10|63.49|62.89|63.47|62.87|63.5|62.9|63.47|62.87|7
1738609640000|2025-02-03 19:07:20|63.45|62.85|63.41|62.81|63.49|62.89|63.41|62.81|14
1738609650000|2025-02-03 19:07:30|63.38|62.78|63.31|62.71|63.38|62.78|63.3|62.7|11
1738609660000|2025-02-03 19:07:40|63.33|62.73|63.37|62.77|63.38|62.78|63.33|62.73|11
1738609680000|2025-02-03 19:08:00|63.41|62.81|63.48|62.88|63.52|62.92|63.41|62.81|14
1738609690000|2025-02-03 19:08:10|63.47|62.87|63.56|62.96|63.58|62.98|63.47|62.87|12
1738609700000|2025-02-03 19:08:20|63.55|62.95|63.49|62.89|63.56|62.96|63.49|62.89|9
1738609710000|2025-02-03 19:08:30|63.48|62.88|63.42|62.82|63.51|62.91|63.42|62.82|8
1738609720000|2025-02-03 19:08:40|63.46|62.86|63.3|62.7|63.46|62.86|63.3|62.7|11
1738609730000|2025-02-03 19:08:50|63.31|62.71|63.32|62.72|63.37|62.77|63.31|62.71|10
1738609740000|2025-02-03 19:09:00|63.33|62.73|63.27|62.67|63.33|62.73|63.27|62.67|8
1738609750000|2025-02-03 19:09:10|63.26|62.66|63.18|62.58|63.26|62.66|63.18|62.58|7
1738609760000|2025-02-03 19:09:20|63.19|62.59|63.2|62.6|63.21|62.61|63.19|62.59|5
1738609770000|2025-02-03 19:09:30|63.21|62.61|63.25|62.65|63.26|62.66|63.21|62.61|7
1738609780000|2025-02-03 19:09:40|63.24|62.64|63.34|62.74|63.36|62.76|63.24|62.64|12
1738609790000|2025-02-03 19:09:50|63.35|62.75|63.35|62.75|63.35|62.75|63.35|62.75|1
1738609800000|2025-02-03 19:10:00|63.37|62.77|63.42|62.82|63.42|62.82|63.34|62.74|16
1738609810000|2025-02-03 19:10:10|63.46|62.86|63.46|62.86|63.46|62.86|63.38|62.78|15
1738609820000|2025-02-03 19:10:20|63.44|62.84|63.38|62.78|63.45|62.85|63.37|62.77|9
1738609830000|2025-02-03 19:10:30|63.36|62.76|63.37|62.77|63.37|62.77|63.36|62.76|2
1738609840000|2025-02-03 19:10:40|63.36|62.76|63.39|62.79|63.4|62.8|63.36|62.76|6
1738609850000|2025-02-03 19:10:50|63.34|62.74|63.43|62.83|63.43|62.83|63.34|62.74|11
1738609860000|2025-02-03 19:11:00|63.47|62.87|63.36|62.76|63.47|62.87|63.36|62.76|8
1738609870000|2025-02-03 19:11:10|63.35|62.75|63.35|62.75|63.35|62.75|63.34|62.74|3
1738609880000|2025-02-03 19:11:20|63.34|62.74|63.35|62.75|63.35|62.75|63.34|62.74|4
1738609890000|2025-02-03 19:11:30|63.36|62.76|63.46|62.86|63.47|62.87|63.36|62.76|13
1738609900000|2025-02-03 19:11:40|63.49|62.89|63.47|62.87|63.5|62.9|63.46|62.86|5
1738609910000|2025-02-03 19:11:50|63.44|62.84|63.39|62.79|63.47|62.87|63.39|62.79|8
1738609920000|2025-02-03 19:12:00|63.37|62.77|63.45|62.85|63.45|62.85|63.37|62.77|14
1738609930000|2025-02-03 19:12:10|63.46|62.86|63.5|62.9|63.53|62.93|63.43|62.83|10
1738609940000|2025-02-03 19:12:20|63.49|62.89|63.49|62.89|63.53|62.93|63.48|62.88|7
1738609950000|2025-02-03 19:12:30|63.5|62.9|63.49|62.89|63.5|62.9|63.47|62.87|8
1738609960000|2025-02-03 19:12:40|63.48|62.88|63.47|62.87|63.48|62.88|63.47|62.87|4
1738609980000|2025-02-03 19:13:00|63.46|62.86|63.45|62.85|63.46|62.86|63.45|62.85|2
1738609990000|2025-02-03 19:13:10|63.46|62.86|63.54|62.94|63.54|62.94|63.46|62.86|5
1738610000000|2025-02-03 19:13:20|63.5|62.9|63.48|62.88|63.5|62.9|63.48|62.88|4
1738610010000|2025-02-03 19:13:30|63.47|62.87|63.46|62.86|63.49|62.89|63.46|62.86|4
1738610020000|2025-02-03 19:13:40|63.47|62.87|63.47|62.87|63.47|62.87|63.45|62.85|4
1738610030000|2025-02-03 19:13:50|63.45|62.85|63.47|62.87|63.47|62.87|63.45|62.85|7
1738610040000|2025-02-03 19:14:00|63.46|62.86|63.56|62.96|63.57|62.97|63.45|62.85|21
1738610050000|2025-02-03 19:14:10|63.57|62.97|63.57|62.97|63.57|62.97|63.56|62.96|3
1738610060000|2025-02-03 19:14:20|63.56|62.96|63.56|62.96|63.57|62.97|63.55|62.95|5
1738610070000|2025-02-03 19:14:30|63.55|62.95|63.55|62.95|63.56|62.96|63.55|62.95|3
1738610080000|2025-02-03 19:14:40|63.54|62.94|63.55|62.95|63.55|62.95|63.54|62.94|2
1738610090000|2025-02-03 19:14:50|63.53|62.93|63.55|62.95|63.55|62.95|63.53|62.93|3
1738610100000|2025-02-03 19:15:00|63.53|62.93|63.54|62.94|63.54|62.94|63.48|62.88|11
1738610110000|2025-02-03 19:15:10|63.57|62.97|63.57|62.97|63.58|62.98|63.56|62.96|7
1738610120000|2025-02-03 19:15:20|63.58|62.98|63.66|63.06|63.66|63.06|63.57|62.97|10
1738610130000|2025-02-03 19:15:30|63.67|63.07|63.67|63.07|63.67|63.07|63.67|63.07|1
1738610140000|2025-02-03 19:15:40|63.64|63.04|63.64|63.04|63.67|63.07|63.62|63.02|11
1738610150000|2025-02-03 19:15:50|63.65|63.05|63.67|63.07|63.68|63.08|63.65|63.05|8
1738610170000|2025-02-03 19:16:10|63.65|63.05|63.75|63.15|63.75|63.15|63.65|63.05|6
1738610180000|2025-02-03 19:16:20|63.79|63.19|63.77|63.17|63.79|63.19|63.72|63.12|15
1738610190000|2025-02-03 19:16:30|63.82|63.22|63.86|63.26|63.86|63.26|63.82|63.22|5
1738610200000|2025-02-03 19:16:40|63.85|63.25|63.85|63.25|63.85|63.25|63.84|63.24|3
1738610210000|2025-02-03 19:16:50|63.86|63.26|63.95|63.35|63.95|63.35|63.86|63.26|9
1738610220000|2025-02-03 19:17:00|63.96|63.36|63.89|63.29|63.96|63.36|63.89|63.29|13
1738610230000|2025-02-03 19:17:10|63.88|63.28|63.77|63.17|63.88|63.28|63.77|63.17|10
1738610240000|2025-02-03 19:17:20|63.78|63.18|63.83|63.23|63.86|63.26|63.78|63.18|8
1738610250000|2025-02-03 19:17:30|63.84|63.24|63.89|63.29|63.9|63.3|63.84|63.24|10
1738610260000|2025-02-03 19:17:40|63.88|63.28|63.97|63.37|63.99|63.39|63.88|63.28|14
1738610270000|2025-02-03 19:17:50|63.98|63.38|64.01|63.41|64.01|63.41|63.95|63.35|10
1738610280000|2025-02-03 19:18:00|64.02|63.42|64.06|63.46|64.07|63.47|64.02|63.42|5
1738610290000|2025-02-03 19:18:10|64.05|63.45|64.06|63.46|64.06|63.46|64.02|63.42|6
1738610300000|2025-02-03 19:18:20|64.05|63.45|64.05|63.45|64.07|63.47|64.05|63.45|7
1738610310000|2025-02-03 19:18:30|64.06|63.46|64.07|63.47|64.08|63.48|64.02|63.42|9
1738610320000|2025-02-03 19:18:40|64.06|63.46|64.11|63.51|64.11|63.51|64.02|63.42|14
1738610330000|2025-02-03 19:18:50|64.12|63.52|64.14|63.54|64.15|63.55|64.08|63.48|11
1738610340000|2025-02-03 19:19:00|64.13|63.53|64.14|63.54|64.15|63.55|64.13|63.53|6
1738610350000|2025-02-03 19:19:10|64.13|63.53|64.12|63.52|64.14|63.54|64.07|63.47|11
1738610360000|2025-02-03 19:19:20|64.13|63.53|64.1|63.5|64.14|63.54|64.08|63.48|10
1738610370000|2025-02-03 19:19:30|64.12|63.52|64.06|63.46|64.14|63.54|64.06|63.46|13
1738610380000|2025-02-03 19:19:40|64.07|63.47|63.96|63.36|64.07|63.47|63.96|63.36|13
1738610390000|2025-02-03 19:19:50|63.97|63.37|63.97|63.37|63.97|63.37|63.96|63.36|3
1738610400000|2025-02-03 19:20:00|63.96|63.36|64.1|63.5|64.11|63.51|63.95|63.35|19
1738610410000|2025-02-03 19:20:10|64.12|63.52|64.14|63.54|64.14|63.54|64.12|63.52|5
1738610420000|2025-02-03 19:20:20|64.16|63.56|64.16|63.56|64.16|63.56|64.16|63.56|1
1738610430000|2025-02-03 19:20:30|64.17|63.57|64.12|63.52|64.19|63.59|64.08|63.48|9
1738610440000|2025-02-03 19:20:40|64.1|63.5|64.15|63.55|64.15|63.55|64.08|63.48|13
1738610450000|2025-02-03 19:20:50|64.11|63.51|64.23|63.63|64.23|63.63|64.11|63.51|10
1738610460000|2025-02-03 19:21:00|64.19|63.59|64.23|63.63|64.25|63.65|64.19|63.59|13
1738610470000|2025-02-03 19:21:10|64.24|63.64|64.28|63.68|64.28|63.68|64.22|63.62|10
1738610480000|2025-02-03 19:21:20|64.29|63.69|64.25|63.65|64.29|63.69|64.25|63.65|3
1738610490000|2025-02-03 19:21:30|64.24|63.64|64.2|63.6|64.24|63.64|64.2|63.6|3
1738610500000|2025-02-03 19:21:40|64.19|63.59|64.17|63.57|64.19|63.59|64.08|63.48|13
1738610510000|2025-02-03 19:21:50|64.18|63.58|64.24|63.64|64.24|63.64|64.18|63.58|5
1738610520000|2025-02-03 19:22:00|64.23|63.63|64.25|63.65|64.25|63.65|64.22|63.62|8
1738610530000|2025-02-03 19:22:10|64.21|63.61|64.17|63.57|64.25|63.65|64.17|63.57|13
1738610540000|2025-02-03 19:22:20|64.19|63.59|64.22|63.62|64.24|63.64|64.16|63.56|17
1738610550000|2025-02-03 19:22:30|64.23|63.63|64.26|63.66|64.26|63.66|64.19|63.59|10
1738610560000|2025-02-03 19:22:40|64.24|63.64|64.16|63.56|64.25|63.65|64.16|63.56|9
1738610570000|2025-02-03 19:22:50|64.15|63.55|64.08|63.48|64.16|63.56|64.08|63.48|7
1738610580000|2025-02-03 19:23:00|64.07|63.47|63.96|63.36|64.07|63.47|63.94|63.34|19
1738610590000|2025-02-03 19:23:10|63.95|63.35|63.95|63.35|63.95|63.35|63.92|63.32|5
1738610600000|2025-02-03 19:23:20|63.92|63.32|63.96|63.36|63.96|63.36|63.92|63.32|6
1738610610000|2025-02-03 19:23:30|63.97|63.37|63.95|63.35|63.97|63.37|63.93|63.33|7
1738610620000|2025-02-03 19:23:40|63.96|63.36|64.05|63.45|64.06|63.46|63.96|63.36|8
1738610630000|2025-02-03 19:23:50|64.06|63.46|64|63.4|64.06|63.46|64|63.4|7
1738610640000|2025-02-03 19:24:00|63.98|63.38|63.85|63.25|63.98|63.38|63.83|63.23|14
1738610650000|2025-02-03 19:24:10|63.84|63.24|63.84|63.24|63.84|63.24|63.79|63.19|14
1738610660000|2025-02-03 19:24:20|63.87|63.27|63.88|63.28|63.94|63.34|63.86|63.26|11
1738610670000|2025-02-03 19:24:30|63.83|63.23|63.8|63.2|63.87|63.27|63.77|63.17|15
1738610680000|2025-02-03 19:24:40|63.86|63.26|63.88|63.28|63.92|63.32|63.86|63.26|10
1738610690000|2025-02-03 19:24:50|63.89|63.29|63.88|63.28|63.89|63.29|63.87|63.27|4
1738610700000|2025-02-03 19:25:00|63.91|63.31|63.87|63.27|63.91|63.31|63.86|63.26|6
1738610710000|2025-02-03 19:25:10|63.84|63.24|63.8|63.2|63.85|63.25|63.79|63.19|14
1738610720000|2025-02-03 19:25:20|63.83|63.23|63.87|63.27|63.87|63.27|63.83|63.23|7
1738610730000|2025-02-03 19:25:30|63.86|63.26|63.79|63.19|63.86|63.26|63.79|63.19|8
1738610740000|2025-02-03 19:25:40|63.8|63.2|63.82|63.22|63.86|63.26|63.79|63.19|13
1738610750000|2025-02-03 19:25:50|63.85|63.25|63.92|63.32|63.92|63.32|63.85|63.25|5
1738610760000|2025-02-03 19:26:00|63.93|63.33|63.99|63.39|63.99|63.39|63.93|63.33|8
1738610780000|2025-02-03 19:26:20|64.11|63.51|64.12|63.52|64.13|63.53|64.08|63.48|8
1738610800000|2025-02-03 19:26:40|64.08|63.48|64.11|63.51|64.11|63.51|64.08|63.48|4
1738610810000|2025-02-03 19:26:50|64.19|63.59|64.2|63.6|64.2|63.6|64.17|63.57|5
1738610820000|2025-02-03 19:27:00|64.21|63.61|64.21|63.61|64.24|63.64|64.21|63.61|5
1738610830000|2025-02-03 19:27:10|64.2|63.6|64.15|63.55|64.2|63.6|64.13|63.53|5
1738610840000|2025-02-03 19:27:20|64.12|63.52|64.13|63.53|64.14|63.54|64.11|63.51|6
1738610850000|2025-02-03 19:27:30|64.12|63.52|64.11|63.51|64.14|63.54|64.1|63.5|9
1738610860000|2025-02-03 19:27:40|64.12|63.52|64.11|63.51|64.13|63.53|64.08|63.48|7
1738610870000|2025-02-03 19:27:50|64.12|63.52|64.13|63.53|64.15|63.55|64.11|63.51|8
1738610880000|2025-02-03 19:28:00|64.15|63.55|64.16|63.56|64.23|63.63|64.15|63.55|13
1738610890000|2025-02-03 19:28:10|64.17|63.57|64.16|63.56|64.17|63.57|64.16|63.56|2
1738610900000|2025-02-03 19:28:20|64.15|63.55|64.14|63.54|64.15|63.55|64.14|63.54|2
1738610910000|2025-02-03 19:28:30|64.16|63.56|64.17|63.57|64.17|63.57|64.16|63.56|2
1738610920000|2025-02-03 19:28:40|64.16|63.56|64.15|63.55|64.17|63.57|64.15|63.55|6
1738610930000|2025-02-03 19:28:50|64.17|63.57|64.17|63.57|64.17|63.57|64.14|63.54|7
1738610940000|2025-02-03 19:29:00|64.16|63.56|64.11|63.51|64.16|63.56|64.08|63.48|12
1738610950000|2025-02-03 19:29:10|64.12|63.52|64.1|63.5|64.15|63.55|64.08|63.48|9
1738610960000|2025-02-03 19:29:20|64.09|63.49|64.07|63.47|64.09|63.49|64.07|63.47|3
1738610970000|2025-02-03 19:29:30|64.06|63.46|64.01|63.41|64.06|63.46|64.01|63.41|7
1738610980000|2025-02-03 19:29:40|64|63.4|63.97|63.37|64|63.4|63.95|63.35|8
1738610990000|2025-02-03 19:29:50|63.96|63.36|63.93|63.33|63.96|63.36|63.93|63.33|7
1738611020000|2025-02-03 19:30:20|63.88|63.28|63.93|63.33|63.93|63.33|63.86|63.26|12
1738611030000|2025-02-03 19:30:30|63.92|63.32|63.92|63.32|63.95|63.35|63.87|63.27|15
1738611040000|2025-02-03 19:30:40|63.93|63.33|63.89|63.29|63.94|63.34|63.89|63.29|8
1738611050000|2025-02-03 19:30:50|63.9|63.3|64.01|63.41|64.01|63.41|63.9|63.3|7
1738611060000|2025-02-03 19:31:00|64.02|63.42|64.16|63.56|64.17|63.57|64.02|63.42|12
1738611070000|2025-02-03 19:31:10|64.13|63.53|64.1|63.5|64.16|63.56|64.1|63.5|8
1738611080000|2025-02-03 19:31:20|64.11|63.51|64.08|63.48|64.16|63.56|64.06|63.46|11
1738611090000|2025-02-03 19:31:30|64.04|63.44|64.07|63.47|64.09|63.49|64.04|63.44|10
1738611100000|2025-02-03 19:31:40|64.08|63.48|64.17|63.57|64.2|63.6|64.06|63.46|16
1738611110000|2025-02-03 19:31:50|64.14|63.54|64.19|63.59|64.2|63.6|64.14|63.54|10
1738611120000|2025-02-03 19:32:00|64.18|63.58|64.15|63.55|64.2|63.6|64.15|63.55|13
1738611130000|2025-02-03 19:32:10|64.16|63.56|64.07|63.47|64.16|63.56|64.07|63.47|9
1738611140000|2025-02-03 19:32:20|64.06|63.46|64.06|63.46|64.07|63.47|64.05|63.45|9
1738611150000|2025-02-03 19:32:30|64.07|63.47|64.14|63.54|64.19|63.59|64.07|63.47|10
1738611160000|2025-02-03 19:32:40|64.15|63.55|64.16|63.56|64.16|63.56|64.13|63.53|5
1738611170000|2025-02-03 19:32:50|64.14|63.54|64.15|63.55|64.16|63.56|64.13|63.53|6
1738611180000|2025-02-03 19:33:00|64.12|63.52|64.14|63.54|64.14|63.54|64.12|63.52|3
1738611190000|2025-02-03 19:33:10|64.15|63.55|64.14|63.54|64.17|63.57|64.14|63.54|5
1738611200000|2025-02-03 19:33:20|64.12|63.52|64.18|63.58|64.18|63.58|64.12|63.52|8
1738611210000|2025-02-03 19:33:30|64.17|63.57|64.17|63.57|64.19|63.59|64.15|63.55|10
1738611230000|2025-02-03 19:33:50|64.14|63.54|64.19|63.59|64.19|63.59|64.14|63.54|7
1738611240000|2025-02-03 19:34:00|64.18|63.58|64.22|63.62|64.22|63.62|64.17|63.57|13
1738611250000|2025-02-03 19:34:10|64.19|63.59|64.25|63.65|64.25|63.65|64.17|63.57|10
1738611260000|2025-02-03 19:34:20|64.23|63.63|64.25|63.65|64.25|63.65|64.23|63.63|3
1738611270000|2025-02-03 19:34:30|64.23|63.63|64.25|63.65|64.25|63.65|64.23|63.63|3
1738611280000|2025-02-03 19:34:40|64.23|63.63|64.26|63.66|64.27|63.67|64.23|63.63|6
1738611290000|2025-02-03 19:34:50|64.27|63.67|64.3|63.7|64.3|63.7|64.26|63.66|6
1738611300000|2025-02-03 19:35:00|64.27|63.67|64.28|63.68|64.3|63.7|64.26|63.66|7
1738611310000|2025-02-03 19:35:10|64.29|63.69|64.46|63.86|64.47|63.87|64.29|63.69|14
1738611320000|2025-02-03 19:35:20|64.44|63.84|64.45|63.85|64.45|63.85|64.44|63.84|2
1738611330000|2025-02-03 19:35:30|64.44|63.84|64.4|63.8|64.46|63.86|64.4|63.8|8
1738611340000|2025-02-03 19:35:40|64.43|63.83|64.46|63.86|64.48|63.88|64.41|63.81|13
1738611350000|2025-02-03 19:35:50|64.44|63.84|64.46|63.86|64.46|63.86|64.44|63.84|5
1738611360000|2025-02-03 19:36:00|64.45|63.85|64.33|63.73|64.45|63.85|64.33|63.73|9
1738611370000|2025-02-03 19:36:10|64.34|63.74|64.39|63.79|64.4|63.8|64.34|63.74|12
1738611380000|2025-02-03 19:36:20|64.38|63.78|64.44|63.84|64.44|63.84|64.36|63.76|8
1738611390000|2025-02-03 19:36:30|64.46|63.86|64.46|63.86|64.46|63.86|64.41|63.81|13
1738611400000|2025-02-03 19:36:40|64.44|63.84|64.46|63.86|64.48|63.88|64.44|63.84|11
1738611410000|2025-02-03 19:36:50|64.47|63.87|64.47|63.87|64.47|63.87|64.46|63.86|3
1738611420000|2025-02-03 19:37:00|64.45|63.85|64.46|63.86|64.47|63.87|64.44|63.84|5
1738611430000|2025-02-03 19:37:10|64.45|63.85|64.38|63.78|64.46|63.86|64.38|63.78|7
1738611440000|2025-02-03 19:37:20|64.4|63.8|64.47|63.87|64.47|63.87|64.4|63.8|14
1738611450000|2025-02-03 19:37:30|64.46|63.86|64.4|63.8|64.46|63.86|64.4|63.8|12
1738611460000|2025-02-03 19:37:40|64.39|63.79|64.38|63.78|64.41|63.81|64.38|63.78|8
1738611470000|2025-02-03 19:37:50|64.39|63.79|64.41|63.81|64.42|63.82|64.39|63.79|10
1738611480000|2025-02-03 19:38:00|64.4|63.8|64.47|63.87|64.47|63.87|64.37|63.77|7
1738611490000|2025-02-03 19:38:10|64.44|63.84|64.52|63.92|64.52|63.92|64.44|63.84|6
1738611510000|2025-02-03 19:38:30|64.54|63.94|64.57|63.97|64.57|63.97|64.51|63.91|14
1738611520000|2025-02-03 19:38:40|64.52|63.92|64.57|63.97|64.57|63.97|64.52|63.92|13
1738611530000|2025-02-03 19:38:50|64.58|63.98|64.59|63.99|64.64|64.04|64.58|63.98|7
1738611540000|2025-02-03 19:39:00|64.58|63.98|64.57|63.97|64.58|63.98|64.57|63.97|6
1738611560000|2025-02-03 19:39:20|64.56|63.96|64.44|63.84|64.56|63.96|64.44|63.84|11
1738611570000|2025-02-03 19:39:30|64.45|63.85|64.46|63.86|64.46|63.86|64.43|63.83|6
1738611580000|2025-02-03 19:39:40|64.47|63.87|64.46|63.86|64.47|63.87|64.46|63.86|4
1738611600000|2025-02-03 19:40:00|64.43|63.83|64.38|63.78|64.46|63.86|64.38|63.78|10
1738611610000|2025-02-03 19:40:10|64.42|63.82|64.39|63.79|64.44|63.84|64.37|63.77|9
1738611620000|2025-02-03 19:40:20|64.37|63.77|64.38|63.78|64.38|63.78|64.31|63.71|14
1738611630000|2025-02-03 19:40:30|64.39|63.79|64.38|63.78|64.4|63.8|64.37|63.77|11
1738611640000|2025-02-03 19:40:40|64.39|63.79|64.44|63.84|64.44|63.84|64.39|63.79|12
1738611650000|2025-02-03 19:40:50|64.43|63.83|64.42|63.82|64.45|63.85|64.37|63.77|8
1738611660000|2025-02-03 19:41:00|64.43|63.83|64.46|63.86|64.46|63.86|64.43|63.83|3
1738611670000|2025-02-03 19:41:10|64.45|63.85|64.45|63.85|64.46|63.86|64.45|63.85|3
1738611680000|2025-02-03 19:41:20|64.46|63.86|64.45|63.85|64.46|63.86|64.45|63.85|2
1738611690000|2025-02-03 19:41:30|64.47|63.87|64.47|63.87|64.47|63.87|64.47|63.87|1
1738611700000|2025-02-03 19:41:40|64.51|63.91|64.54|63.94|64.56|63.96|64.51|63.91|11
1738611710000|2025-02-03 19:41:50|64.55|63.95|64.56|63.96|64.57|63.97|64.53|63.93|13
1738611720000|2025-02-03 19:42:00|64.53|63.93|64.48|63.88|64.57|63.97|64.48|63.88|14
1738611730000|2025-02-03 19:42:10|64.47|63.87|64.56|63.96|64.56|63.96|64.46|63.86|9
1738611750000|2025-02-03 19:42:30|64.53|63.93|64.49|63.89|64.53|63.93|64.49|63.89|10
1738611760000|2025-02-03 19:42:40|64.48|63.88|64.49|63.89|64.52|63.92|64.47|63.87|7
1738611770000|2025-02-03 19:42:50|64.48|63.88|64.52|63.92|64.52|63.92|64.47|63.87|3
1738611780000|2025-02-03 19:43:00|64.48|63.88|64.51|63.91|64.51|63.91|64.48|63.88|2
1738611790000|2025-02-03 19:43:10|64.49|63.89|64.49|63.89|64.49|63.89|64.49|63.89|1
1738611800000|2025-02-03 19:43:20|64.5|63.9|64.54|63.94|64.54|63.94|64.49|63.89|16
1738611810000|2025-02-03 19:43:30|64.55|63.95|64.47|63.87|64.55|63.95|64.47|63.87|14
1738611820000|2025-02-03 19:43:40|64.46|63.86|64.45|63.85|64.46|63.86|64.44|63.84|3
1738611830000|2025-02-03 19:43:50|64.46|63.86|64.45|63.85|64.46|63.86|64.45|63.85|2
1738611840000|2025-02-03 19:44:00|64.47|63.87|64.57|63.97|64.57|63.97|64.47|63.87|9
1738611860000|2025-02-03 19:44:20|64.58|63.98|64.58|63.98|64.58|63.98|64.54|63.94|10
1738611870000|2025-02-03 19:44:30|64.57|63.97|64.57|63.97|64.58|63.98|64.57|63.97|3
1738611880000|2025-02-03 19:44:40|64.56|63.96|64.57|63.97|64.57|63.97|64.52|63.92|8
1738611890000|2025-02-03 19:44:50|64.58|63.98|64.58|63.98|64.6|64|64.57|63.97|9
1738611910000|2025-02-03 19:45:10|64.59|63.99|64.57|63.97|64.61|64.01|64.55|63.95|13
1738611920000|2025-02-03 19:45:20|64.54|63.94|64.61|64.01|64.61|64.01|64.54|63.94|6
1738611930000|2025-02-03 19:45:30|64.58|63.98|64.55|63.95|64.62|64.02|64.54|63.94|12
1738611940000|2025-02-03 19:45:40|64.56|63.96|64.63|64.03|64.63|64.03|64.56|63.96|8
1738611950000|2025-02-03 19:45:50|64.65|64.05|64.72|64.12|64.72|64.12|64.65|64.05|7
1738611960000|2025-02-03 19:46:00|64.73|64.13|64.77|64.17|64.77|64.17|64.7|64.1|10
1738611970000|2025-02-03 19:46:10|64.74|64.14|64.76|64.16|64.76|64.16|64.73|64.13|9
1738611980000|2025-02-03 19:46:20|64.73|64.13|64.72|64.12|64.76|64.16|64.72|64.12|12
1738611990000|2025-02-03 19:46:30|64.73|64.13|64.73|64.13|64.74|64.14|64.73|64.13|3
1738612000000|2025-02-03 19:46:40|64.75|64.15|64.75|64.15|64.75|64.15|64.75|64.15|1
1738612010000|2025-02-03 19:46:50|64.76|64.16|64.79|64.19|64.87|64.27|64.76|64.16|11
1738612020000|2025-02-03 19:47:00|64.8|64.2|64.72|64.12|64.83|64.23|64.72|64.12|11
1738612030000|2025-02-03 19:47:10|64.75|64.15|64.73|64.13|64.77|64.17|64.73|64.13|9
1738612040000|2025-02-03 19:47:20|64.72|64.12|64.69|64.09|64.72|64.12|64.66|64.06|14
1738612050000|2025-02-03 19:47:30|64.68|64.08|64.77|64.17|64.77|64.17|64.68|64.08|9
1738612060000|2025-02-03 19:47:40|64.76|64.16|64.84|64.24|64.84|64.24|64.73|64.13|18
1738612080000|2025-02-03 19:48:00|64.85|64.25|64.85|64.25|64.85|64.25|64.82|64.22|7
1738612090000|2025-02-03 19:48:10|64.84|64.24|64.81|64.21|64.85|64.25|64.81|64.21|11
1738612100000|2025-02-03 19:48:20|64.82|64.22|64.85|64.25|64.85|64.25|64.81|64.21|10
1738612110000|2025-02-03 19:48:30|64.86|64.26|64.88|64.28|64.88|64.28|64.86|64.26|3
1738612120000|2025-02-03 19:48:40|64.86|64.26|64.87|64.27|64.87|64.27|64.83|64.23|14
1738612130000|2025-02-03 19:48:50|64.88|64.28|64.91|64.31|64.94|64.34|64.88|64.28|8
1738612140000|2025-02-03 19:49:00|64.86|64.26|64.93|64.33|64.93|64.33|64.86|64.26|7
1738612160000|2025-02-03 19:49:20|64.87|64.27|64.91|64.31|64.92|64.32|64.87|64.27|7
1738612170000|2025-02-03 19:49:30|64.89|64.29|64.92|64.32|64.92|64.32|64.85|64.25|13
1738612180000|2025-02-03 19:49:40|64.88|64.28|64.92|64.32|64.92|64.32|64.88|64.28|7
1738612190000|2025-02-03 19:49:50|64.94|64.34|64.93|64.33|64.97|64.37|64.93|64.33|9
1738612200000|2025-02-03 19:50:00|64.94|64.34|64.94|64.34|64.96|64.36|64.94|64.34|3
1738612210000|2025-02-03 19:50:10|64.93|64.33|64.92|64.32|64.94|64.34|64.78|64.18|8
1738612220000|2025-02-03 19:50:20|64.77|64.17|64.84|64.24|64.88|64.28|64.77|64.17|10
1738612230000|2025-02-03 19:50:30|64.83|64.23|64.8|64.2|64.84|64.24|64.79|64.19|7
1738612240000|2025-02-03 19:50:40|64.81|64.21|65|64.4|65.01|64.41|64.81|64.21|19
1738612250000|2025-02-03 19:50:50|64.99|64.39|65|64.4|65.03|64.43|64.99|64.39|11
1738612260000|2025-02-03 19:51:00|64.99|64.39|64.82|64.22|64.99|64.39|64.82|64.22|11
1738612270000|2025-02-03 19:51:10|64.88|64.28|64.84|64.24|64.88|64.28|64.84|64.24|7
1738612280000|2025-02-03 19:51:20|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1738612290000|2025-02-03 19:51:30|64.82|64.22|64.82|64.22|64.83|64.23|64.82|64.22|3
1738612300000|2025-02-03 19:51:40|64.83|64.23|64.84|64.24|64.88|64.28|64.83|64.23|5
1738612310000|2025-02-03 19:51:50|64.85|64.25|64.87|64.27|64.87|64.27|64.85|64.25|3
1738612320000|2025-02-03 19:52:00|64.84|64.24|64.77|64.17|64.84|64.24|64.73|64.13|11
1738612330000|2025-02-03 19:52:10|64.75|64.15|64.71|64.11|64.75|64.15|64.71|64.11|7
1738612340000|2025-02-03 19:52:20|64.72|64.12|64.75|64.15|64.75|64.15|64.72|64.12|4
1738612350000|2025-02-03 19:52:30|64.74|64.14|64.8|64.2|64.8|64.2|64.74|64.14|13
1738612360000|2025-02-03 19:52:40|64.77|64.17|64.81|64.21|64.82|64.22|64.77|64.17|11
1738612370000|2025-02-03 19:52:50|64.86|64.26|64.92|64.32|64.92|64.32|64.86|64.26|7
1738612390000|2025-02-03 19:53:10|64.69|64.09|64.64|64.04|64.69|64.09|64.64|64.04|4
1738612400000|2025-02-03 19:53:20|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1738612410000|2025-02-03 19:53:30|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|3
1738612420000|2025-02-03 19:53:40|64.63|64.03|64.72|64.12|64.72|64.12|64.63|64.03|13
1738612430000|2025-02-03 19:53:50|64.71|64.11|64.82|64.22|64.88|64.28|64.71|64.11|16
1738612440000|2025-02-03 19:54:00|64.8|64.2|64.79|64.19|64.8|64.2|64.74|64.14|8
1738612450000|2025-02-03 19:54:10|64.8|64.2|64.85|64.25|64.86|64.26|64.8|64.2|15
1738612460000|2025-02-03 19:54:20|64.86|64.26|64.85|64.25|64.86|64.26|64.85|64.25|2
1738612470000|2025-02-03 19:54:30|64.82|64.22|64.87|64.27|64.89|64.29|64.82|64.22|9
1738612480000|2025-02-03 19:54:40|64.88|64.28|64.86|64.26|64.9|64.3|64.86|64.26|7
1738612490000|2025-02-03 19:54:50|64.88|64.28|64.86|64.26|64.93|64.33|64.86|64.26|10
1738612500000|2025-02-03 19:55:00|64.85|64.25|64.81|64.21|64.85|64.25|64.79|64.19|11
1738612510000|2025-02-03 19:55:10|64.82|64.22|64.84|64.24|64.85|64.25|64.81|64.21|12
1738612520000|2025-02-03 19:55:20|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1738612530000|2025-02-03 19:55:30|64.82|64.22|64.84|64.24|64.91|64.31|64.82|64.22|12
1738612540000|2025-02-03 19:55:40|64.85|64.25|64.91|64.31|64.91|64.31|64.85|64.25|7
1738612550000|2025-02-03 19:55:50|64.94|64.34|64.94|64.34|64.95|64.35|64.91|64.31|6
1738612560000|2025-02-03 19:56:00|64.95|64.35|64.87|64.27|64.95|64.35|64.87|64.27|5
1738612570000|2025-02-03 19:56:10|64.85|64.25|64.85|64.25|64.86|64.26|64.84|64.24|5
1738612580000|2025-02-03 19:56:20|64.89|64.29|64.87|64.27|64.93|64.33|64.87|64.27|14
1738612590000|2025-02-03 19:56:30|64.86|64.26|64.95|64.35|64.95|64.35|64.86|64.26|8
1738612600000|2025-02-03 19:56:40|64.94|64.34|64.94|64.34|64.95|64.35|64.94|64.34|3
1738612610000|2025-02-03 19:56:50|64.95|64.35|64.95|64.35|64.96|64.36|64.95|64.35|3
1738612620000|2025-02-03 19:57:00|64.96|64.36|64.98|64.38|65.01|64.41|64.96|64.36|8
1738612630000|2025-02-03 19:57:10|64.97|64.37|64.93|64.33|64.99|64.39|64.92|64.32|10
1738612640000|2025-02-03 19:57:20|64.94|64.34|64.96|64.36|64.97|64.37|64.91|64.31|10
1738612650000|2025-02-03 19:57:30|64.95|64.35|65.03|64.43|65.03|64.43|64.95|64.35|7
1738612660000|2025-02-03 19:57:40|64.97|64.37|64.97|64.37|64.99|64.39|64.96|64.36|4
1738612670000|2025-02-03 19:57:50|64.98|64.38|64.98|64.38|64.98|64.38|64.98|64.38|1
1738612680000|2025-02-03 19:58:00|64.99|64.39|64.96|64.36|64.99|64.39|64.96|64.36|4
1738612690000|2025-02-03 19:58:10|64.92|64.32|64.85|64.25|64.95|64.35|64.85|64.25|13
1738612700000|2025-02-03 19:58:20|64.86|64.26|64.85|64.25|64.87|64.27|64.83|64.23|12
1738612710000|2025-02-03 19:58:30|64.86|64.26|64.85|64.25|64.86|64.26|64.85|64.25|2
1738612720000|2025-02-03 19:58:40|64.86|64.26|64.87|64.27|64.9|64.3|64.84|64.24|14
1738612730000|2025-02-03 19:58:50|64.88|64.28|64.91|64.31|64.91|64.31|64.88|64.28|2
1738612760000|2025-02-03 19:59:20|64.9|64.3|64.9|64.3|64.9|64.3|64.9|64.3|1
1738612770000|2025-02-03 19:59:30|64.89|64.29|64.86|64.26|64.89|64.29|64.84|64.24|8
1738612780000|2025-02-03 19:59:40|64.83|64.23|64.84|64.24|64.84|64.24|64.83|64.23|2
1738612790000|2025-02-03 19:59:50|64.85|64.25|64.95|64.35|64.95|64.35|64.85|64.25|6
1738612800000|2025-02-03 20:00:00|64.96|64.36|64.77|64.17|64.96|64.36|64.76|64.16|15
1738612810000|2025-02-03 20:00:10|64.71|64.11|64.72|64.12|64.72|64.12|64.69|64.09|7
1738612820000|2025-02-03 20:00:20|64.75|64.15|64.65|64.05|64.75|64.15|64.63|64.03|9
1738612830000|2025-02-03 20:00:30|64.66|64.06|64.67|64.07|64.69|64.09|64.66|64.06|4
1738612840000|2025-02-03 20:00:40|64.66|64.06|64.67|64.07|64.67|64.07|64.65|64.05|3
1738612850000|2025-02-03 20:00:50|64.69|64.09|64.67|64.07|64.69|64.09|64.67|64.07|5
1738612860000|2025-02-03 20:01:00|64.68|64.08|64.56|63.96|64.68|64.08|64.56|63.96|10
1738612870000|2025-02-03 20:01:10|64.57|63.97|64.55|63.95|64.61|64.01|64.51|63.91|14
1738612880000|2025-02-03 20:01:20|64.53|63.93|64.51|63.91|64.55|63.95|64.44|63.84|14
1738612890000|2025-02-03 20:01:30|64.5|63.9|64.52|63.92|64.52|63.92|64.47|63.87|8
1738612900000|2025-02-03 20:01:40|64.51|63.91|64.54|63.94|64.54|63.94|64.49|63.89|6
1738612910000|2025-02-03 20:01:50|64.55|63.95|64.57|63.97|64.58|63.98|64.51|63.91|13
1738612920000|2025-02-03 20:02:00|64.56|63.96|64.43|63.83|64.56|63.96|64.39|63.79|13
1738612930000|2025-02-03 20:02:10|64.38|63.78|64.35|63.75|64.39|63.79|64.35|63.75|8
1738612940000|2025-02-03 20:02:20|64.34|63.74|64.39|63.79|64.43|63.83|64.34|63.74|9
1738612950000|2025-02-03 20:02:30|64.38|63.78|64.35|63.75|64.38|63.78|64.33|63.73|12
1738612960000|2025-02-03 20:02:40|64.34|63.74|64.43|63.83|64.44|63.84|64.34|63.74|8
1738612970000|2025-02-03 20:02:50|64.42|63.82|64.37|63.77|64.44|63.84|64.37|63.77|10
1738612980000|2025-02-03 20:03:00|64.4|63.8|64.36|63.76|64.4|63.8|64.36|63.76|5
1738612990000|2025-02-03 20:03:10|64.39|63.79|64.39|63.79|64.39|63.79|64.37|63.77|5
1738613000000|2025-02-03 20:03:20|64.38|63.78|64.37|63.77|64.39|63.79|64.36|63.76|9
1738613010000|2025-02-03 20:03:30|64.36|63.76|64.27|63.67|64.38|63.78|64.27|63.67|11
1738613020000|2025-02-03 20:03:40|64.26|63.66|64.26|63.66|64.27|63.67|64.26|63.66|3
1738613030000|2025-02-03 20:03:50|64.25|63.65|64.28|63.68|64.3|63.7|64.25|63.65|7
1738613040000|2025-02-03 20:04:00|64.31|63.71|64.27|63.67|64.32|63.72|64.27|63.67|7
1738613050000|2025-02-03 20:04:10|64.31|63.71|64.38|63.78|64.41|63.81|64.31|63.71|12
1738613060000|2025-02-03 20:04:20|64.37|63.77|64.29|63.69|64.38|63.78|64.29|63.69|9
1738613070000|2025-02-03 20:04:30|64.28|63.68|64.28|63.68|64.28|63.68|64.28|63.68|1
1738613080000|2025-02-03 20:04:40|64.27|63.67|64.27|63.67|64.28|63.68|64.27|63.67|5
1738613090000|2025-02-03 20:04:50|64.3|63.7|64.3|63.7|64.3|63.7|64.28|63.68|3
1738613100000|2025-02-03 20:05:00|64.29|63.69|64.31|63.71|64.31|63.71|64.28|63.68|5
1738613120000|2025-02-03 20:05:20|64.19|63.59|64.17|63.57|64.19|63.59|64.17|63.57|6
1738613130000|2025-02-03 20:05:30|64.15|63.55|64|63.4|64.15|63.55|64|63.4|12
1738613140000|2025-02-03 20:05:40|63.99|63.39|63.96|63.36|63.99|63.39|63.95|63.35|7
1738613150000|2025-02-03 20:05:50|63.93|63.33|63.97|63.37|63.97|63.37|63.93|63.33|7
1738613160000|2025-02-03 20:06:00|63.96|63.36|63.96|63.36|63.97|63.37|63.92|63.32|9
1738613170000|2025-02-03 20:06:10|63.97|63.37|64|63.4|64|63.4|63.96|63.36|6
1738613180000|2025-02-03 20:06:20|63.96|63.36|63.96|63.36|64|63.4|63.96|63.36|11
1738613190000|2025-02-03 20:06:30|63.97|63.37|63.91|63.31|63.97|63.37|63.91|63.31|4
1738613200000|2025-02-03 20:06:40|63.9|63.3|63.96|63.36|63.97|63.37|63.89|63.29|15
1738613210000|2025-02-03 20:06:50|63.95|63.35|63.97|63.37|63.97|63.37|63.91|63.31|17
1738613220000|2025-02-03 20:07:00|63.95|63.35|63.9|63.3|63.96|63.36|63.9|63.3|9
1738613230000|2025-02-03 20:07:10|63.88|63.28|63.77|63.17|63.9|63.3|63.76|63.16|13
1738613240000|2025-02-03 20:07:20|63.75|63.15|63.63|63.03|63.75|63.15|63.63|63.03|12
1738613250000|2025-02-03 20:07:30|63.62|63.02|63.66|63.06|63.66|63.06|63.62|63.02|7
1738613260000|2025-02-03 20:07:40|63.67|63.07|63.66|63.06|63.67|63.07|63.63|63.03|7
1738613270000|2025-02-03 20:07:50|63.64|63.04|63.69|63.09|63.69|63.09|63.64|63.04|6
1738613280000|2025-02-03 20:08:00|63.68|63.08|63.67|63.07|63.73|63.13|63.64|63.04|14
1738613290000|2025-02-03 20:08:10|63.66|63.06|63.5|62.9|63.66|63.06|63.5|62.9|11
1738613300000|2025-02-03 20:08:20|63.49|62.89|63.43|62.83|63.49|62.89|63.4|62.8|17
1738613310000|2025-02-03 20:08:30|63.4|62.8|63.45|62.85|63.47|62.87|63.4|62.8|13
1738613320000|2025-02-03 20:08:40|63.44|62.84|63.45|62.85|63.46|62.86|63.43|62.83|10
1738613330000|2025-02-03 20:08:50|63.46|62.86|63.45|62.85|63.53|62.93|63.45|62.85|20
1738613340000|2025-02-03 20:09:00|63.44|62.84|63.56|62.96|63.6|63|63.44|62.84|14
1738613350000|2025-02-03 20:09:10|63.55|62.95|63.6|63|63.62|63.02|63.55|62.95|10
1738613360000|2025-02-03 20:09:20|63.59|62.99|63.57|62.97|63.59|62.99|63.56|62.96|13
1738613370000|2025-02-03 20:09:30|63.58|62.98|63.56|62.96|63.58|62.98|63.53|62.93|7
1738613380000|2025-02-03 20:09:40|63.59|62.99|63.62|63.02|63.64|63.04|63.59|62.99|13
1738613390000|2025-02-03 20:09:50|63.57|62.97|63.58|62.98|63.62|63.02|63.55|62.95|14
1738613400000|2025-02-03 20:10:00|63.57|62.97|63.61|63.01|63.61|63.01|63.54|62.94|8
1738613410000|2025-02-03 20:10:10|63.62|63.02|63.62|63.02|63.62|63.02|63.58|62.98|6
1738613420000|2025-02-03 20:10:20|63.66|63.06|63.71|63.11|63.71|63.11|63.64|63.04|14
1738613430000|2025-02-03 20:10:30|63.66|63.06|63.74|63.14|63.74|63.14|63.66|63.06|15
1738613440000|2025-02-03 20:10:40|63.75|63.15|63.89|63.29|63.93|63.33|63.75|63.15|19
1738613450000|2025-02-03 20:10:50|63.86|63.26|63.88|63.28|63.9|63.3|63.86|63.26|10
1738613460000|2025-02-03 20:11:00|63.87|63.27|63.86|63.26|63.92|63.32|63.86|63.26|17
1738613470000|2025-02-03 20:11:10|63.84|63.24|63.85|63.25|63.86|63.26|63.84|63.24|10
1738613480000|2025-02-03 20:11:20|63.84|63.24|63.75|63.15|63.84|63.24|63.75|63.15|7
1738613490000|2025-02-03 20:11:30|63.74|63.14|63.69|63.09|63.75|63.15|63.67|63.07|14
1738613500000|2025-02-03 20:11:40|63.68|63.08|63.73|63.13|63.73|63.13|63.68|63.08|5
1738613510000|2025-02-03 20:11:50|63.74|63.14|63.74|63.14|63.74|63.14|63.72|63.12|4
1738613520000|2025-02-03 20:12:00|63.75|63.15|63.71|63.11|63.75|63.15|63.71|63.11|9
1738613530000|2025-02-03 20:12:10|63.72|63.12|63.85|63.25|63.87|63.27|63.71|63.11|22
1738613540000|2025-02-03 20:12:20|63.84|63.24|63.85|63.25|63.85|63.25|63.84|63.24|2
1738613550000|2025-02-03 20:12:30|63.84|63.24|63.83|63.23|63.86|63.26|63.83|63.23|8
1738613560000|2025-02-03 20:12:40|63.81|63.21|63.82|63.22|63.83|63.23|63.78|63.18|14
1738613570000|2025-02-03 20:12:50|63.8|63.2|63.7|63.1|63.8|63.2|63.7|63.1|9
1738613580000|2025-02-03 20:13:00|63.68|63.08|63.74|63.14|63.75|63.15|63.67|63.07|13
1738613590000|2025-02-03 20:13:10|63.75|63.15|63.77|63.17|63.78|63.18|63.71|63.11|19
1738613600000|2025-02-03 20:13:20|63.75|63.15|63.76|63.16|63.77|63.17|63.75|63.15|6
1738613610000|2025-02-03 20:13:30|63.73|63.13|63.73|63.13|63.75|63.15|63.69|63.09|14
1738613620000|2025-02-03 20:13:40|63.74|63.14|63.73|63.13|63.74|63.14|63.72|63.12|3
1738613630000|2025-02-03 20:13:50|63.72|63.12|63.67|63.07|63.72|63.12|63.66|63.06|14
1738613640000|2025-02-03 20:14:00|63.66|63.06|63.65|63.05|63.66|63.06|63.64|63.04|8
1738613650000|2025-02-03 20:14:10|63.64|63.04|63.65|63.05|63.66|63.06|63.63|63.03|11
1738613660000|2025-02-03 20:14:20|63.63|63.03|63.56|62.96|63.64|63.04|63.56|62.96|10
1738613670000|2025-02-03 20:14:30|63.55|62.95|63.53|62.93|63.55|62.95|63.53|62.93|3
1738613680000|2025-02-03 20:14:40|63.55|62.95|63.56|62.96|63.56|62.96|63.55|62.95|2
1738613690000|2025-02-03 20:14:50|63.61|63.01|63.62|63.02|63.64|63.04|63.56|62.96|11
1738613700000|2025-02-03 20:15:00|63.66|63.06|63.59|62.99|63.67|63.07|63.59|62.99|16
1738613710000|2025-02-03 20:15:10|63.58|62.98|63.58|62.98|63.61|63.01|63.58|62.98|7
1738613720000|2025-02-03 20:15:20|63.56|62.96|63.39|62.79|63.57|62.97|63.37|62.77|18
1738613730000|2025-02-03 20:15:30|63.36|62.76|63.36|62.76|63.36|62.76|63.35|62.75|3
1738613750000|2025-02-03 20:15:50|63.43|62.83|63.37|62.77|63.43|62.83|63.36|62.76|6
1738613760000|2025-02-03 20:16:00|63.36|62.76|63.43|62.83|63.46|62.86|63.36|62.76|10
1738613770000|2025-02-03 20:16:10|63.46|62.86|63.47|62.87|63.47|62.87|63.43|62.83|4
1738613780000|2025-02-03 20:16:20|63.46|62.86|63.46|62.86|63.46|62.86|63.46|62.86|1
1738613790000|2025-02-03 20:16:30|63.47|62.87|63.58|62.98|63.58|62.98|63.46|62.86|12
1738613800000|2025-02-03 20:16:40|63.54|62.94|63.64|63.04|63.64|63.04|63.54|62.94|9
1738613810000|2025-02-03 20:16:50|63.62|63.02|63.64|63.04|63.64|63.04|63.62|63.02|3
1738613820000|2025-02-03 20:17:00|63.66|63.06|63.59|62.99|63.74|63.14|63.59|62.99|19
1738613830000|2025-02-03 20:17:10|63.58|62.98|63.5|62.9|63.58|62.98|63.49|62.89|8
1738613840000|2025-02-03 20:17:20|63.49|62.89|63.47|62.87|63.49|62.89|63.47|62.87|3
1738613850000|2025-02-03 20:17:30|63.46|62.86|63.47|62.87|63.47|62.87|63.46|62.86|2
1738613860000|2025-02-03 20:17:40|63.46|62.86|63.46|62.86|63.47|62.87|63.46|62.86|3
1738613870000|2025-02-03 20:17:50|63.45|62.85|63.4|62.8|63.45|62.85|63.4|62.8|8
1738613880000|2025-02-03 20:18:00|63.39|62.79|63.35|62.75|63.39|62.79|63.35|62.75|5
1738613890000|2025-02-03 20:18:10|63.37|62.77|63.33|62.73|63.37|62.77|63.33|62.73|6
1738613900000|2025-02-03 20:18:20|63.32|62.72|63.24|62.64|63.32|62.72|63.24|62.64|6
1738613910000|2025-02-03 20:18:30|63.25|62.65|63.31|62.71|63.31|62.71|63.25|62.65|4
1738613920000|2025-02-03 20:18:40|63.32|62.72|63.42|62.82|63.42|62.82|63.32|62.72|14
1738613930000|2025-02-03 20:18:50|63.4|62.8|63.35|62.75|63.4|62.8|63.34|62.74|8
1738613940000|2025-02-03 20:19:00|63.36|62.76|63.33|62.73|63.36|62.76|63.33|62.73|6
1738613960000|2025-02-03 20:19:20|63.31|62.71|63.26|62.66|63.31|62.71|63.26|62.66|3
1738613970000|2025-02-03 20:19:30|63.25|62.65|63.25|62.65|63.25|62.65|63.24|62.64|7
1738613980000|2025-02-03 20:19:40|63.23|62.63|63.24|62.64|63.24|62.64|63.23|62.63|6
1738613990000|2025-02-03 20:19:50|63.22|62.62|63.23|62.63|63.23|62.63|63.22|62.62|4
1738614000000|2025-02-03 20:20:00|63.21|62.61|63.35|62.75|63.35|62.75|63.21|62.61|11
1738614010000|2025-02-03 20:20:10|63.37|62.77|63.44|62.84|63.45|62.85|63.37|62.77|14
1738614020000|2025-02-03 20:20:20|63.45|62.85|63.46|62.86|63.5|62.9|63.44|62.84|15
1738614030000|2025-02-03 20:20:30|63.47|62.87|63.53|62.93|63.53|62.93|63.46|62.86|12
1738614040000|2025-02-03 20:20:40|63.51|62.91|63.48|62.88|63.51|62.91|63.48|62.88|3
1738614050000|2025-02-03 20:20:50|63.47|62.87|63.46|62.86|63.48|62.88|63.46|62.86|6
1738614060000|2025-02-03 20:21:00|63.45|62.85|63.43|62.83|63.45|62.85|63.41|62.81|10
1738614070000|2025-02-03 20:21:10|63.42|62.82|63.44|62.84|63.44|62.84|63.41|62.81|8
1738614080000|2025-02-03 20:21:20|63.45|62.85|63.54|62.94|63.56|62.96|63.45|62.85|7
1738614090000|2025-02-03 20:21:30|63.53|62.93|63.61|63.01|63.62|63.02|63.53|62.93|9
1738614100000|2025-02-03 20:21:40|63.6|63|63.57|62.97|63.63|63.03|63.56|62.96|18
1738614110000|2025-02-03 20:21:50|63.56|62.96|63.55|62.95|63.56|62.96|63.55|62.95|2
1738614120000|2025-02-03 20:22:00|63.53|62.93|63.45|62.85|63.53|62.93|63.44|62.84|12
1738614130000|2025-02-03 20:22:10|63.44|62.84|63.45|62.85|63.45|62.85|63.44|62.84|2
1738614140000|2025-02-03 20:22:20|63.46|62.86|63.45|62.85|63.46|62.86|63.44|62.84|8
1738614150000|2025-02-03 20:22:30|63.43|62.83|63.37|62.77|63.43|62.83|63.37|62.77|9
1738614160000|2025-02-03 20:22:40|63.36|62.76|63.36|62.76|63.36|62.76|63.35|62.75|3
1738614170000|2025-02-03 20:22:50|63.37|62.77|63.43|62.83|63.47|62.87|63.37|62.77|11
1738614180000|2025-02-03 20:23:00|63.47|62.87|63.51|62.91|63.51|62.91|63.46|62.86|13
1738614190000|2025-02-03 20:23:10|63.52|62.92|63.52|62.92|63.52|62.92|63.49|62.89|7
1738614200000|2025-02-03 20:23:20|63.51|62.91|63.48|62.88|63.51|62.91|63.47|62.87|7
1738614210000|2025-02-03 20:23:30|63.49|62.89|63.55|62.95|63.55|62.95|63.46|62.86|8
1738614220000|2025-02-03 20:23:40|63.54|62.94|63.54|62.94|63.55|62.95|63.54|62.94|5
1738614230000|2025-02-03 20:23:50|63.55|62.95|63.55|62.95|63.55|62.95|63.55|62.95|1
1738614240000|2025-02-03 20:24:00|63.56|62.96|63.56|62.96|63.56|62.96|63.56|62.96|1
1738614250000|2025-02-03 20:24:10|63.6|63|63.56|62.96|63.64|63.04|63.56|62.96|16
1738614260000|2025-02-03 20:24:20|63.58|62.98|63.58|62.98|63.63|63.03|63.57|62.97|10
1738614270000|2025-02-03 20:24:30|63.57|62.97|63.6|63|63.61|63.01|63.56|62.96|8
1738614280000|2025-02-03 20:24:40|63.57|62.97|63.58|62.98|63.61|63.01|63.57|62.97|7
1738614290000|2025-02-03 20:24:50|63.57|62.97|63.62|63.02|63.64|63.04|63.56|62.96|7
1738614300000|2025-02-03 20:25:00|63.64|63.04|63.55|62.95|63.64|63.04|63.54|62.94|12
1738614310000|2025-02-03 20:25:10|63.54|62.94|63.48|62.88|63.55|62.95|63.48|62.88|11
1738614320000|2025-02-03 20:25:20|63.49|62.89|63.44|62.84|63.49|62.89|63.44|62.84|9
1738614330000|2025-02-03 20:25:30|63.43|62.83|63.36|62.76|63.43|62.83|63.35|62.75|9
1738614340000|2025-02-03 20:25:40|63.34|62.74|63.36|62.76|63.37|62.77|63.34|62.74|9
1738614350000|2025-02-03 20:25:50|63.34|62.74|63.37|62.77|63.39|62.79|63.34|62.74|10
1738614360000|2025-02-03 20:26:00|63.41|62.81|63.26|62.66|63.41|62.81|63.26|62.66|9
1738614370000|2025-02-03 20:26:10|63.27|62.67|63.31|62.71|63.34|62.74|63.27|62.67|6
1738614390000|2025-02-03 20:26:30|63.26|62.66|63.25|62.65|63.26|62.66|63.25|62.65|2
1738614400000|2025-02-03 20:26:40|63.26|62.66|63.34|62.74|63.36|62.76|63.26|62.66|12
1738614410000|2025-02-03 20:26:50|63.33|62.73|63.34|62.74|63.35|62.75|63.33|62.73|5
1738614420000|2025-02-03 20:27:00|63.35|62.75|63.44|62.84|63.47|62.87|63.33|62.73|15
1738614430000|2025-02-03 20:27:10|63.45|62.85|63.5|62.9|63.56|62.96|63.45|62.85|10
1738614440000|2025-02-03 20:27:20|63.48|62.88|63.48|62.88|63.49|62.89|63.47|62.87|6
1738614450000|2025-02-03 20:27:30|63.46|62.86|63.38|62.78|63.47|62.87|63.38|62.78|12
1738614460000|2025-02-03 20:27:40|63.37|62.77|63.45|62.85|63.46|62.86|63.37|62.77|8
1738614470000|2025-02-03 20:27:50|63.44|62.84|63.46|62.86|63.47|62.87|63.41|62.81|8
1738614480000|2025-02-03 20:28:00|63.45|62.85|63.47|62.87|63.49|62.89|63.45|62.85|7
1738614490000|2025-02-03 20:28:10|63.46|62.86|63.44|62.84|63.46|62.86|63.43|62.83|7
1738614500000|2025-02-03 20:28:20|63.41|62.81|63.36|62.76|63.41|62.81|63.36|62.76|9
1738614510000|2025-02-03 20:28:30|63.35|62.75|63.4|62.8|63.4|62.8|63.35|62.75|6
1738614520000|2025-02-03 20:28:40|63.43|62.83|63.42|62.82|63.44|62.84|63.38|62.78|9
1738614530000|2025-02-03 20:28:50|63.43|62.83|63.37|62.77|63.43|62.83|63.35|62.75|13
1738614540000|2025-02-03 20:29:00|63.36|62.76|63.3|62.7|63.39|62.79|63.3|62.7|7
1738614550000|2025-02-03 20:29:10|63.29|62.69|63.25|62.65|63.29|62.69|63.25|62.65|9
1738614580000|2025-02-03 20:29:40|63.26|62.66|63.26|62.66|63.3|62.7|63.26|62.66|6
1738614590000|2025-02-03 20:29:50|63.31|62.71|63.38|62.78|63.38|62.78|63.29|62.69|11
1738614600000|2025-02-03 20:30:00|63.34|62.74|63.45|62.85|63.45|62.85|63.33|62.73|17
1738614610000|2025-02-03 20:30:10|63.46|62.86|63.52|62.92|63.53|62.93|63.42|62.82|9
1738614620000|2025-02-03 20:30:20|63.53|62.93|63.48|62.88|63.54|62.94|63.48|62.88|16
1738614630000|2025-02-03 20:30:30|63.44|62.84|63.38|62.78|63.47|62.87|63.37|62.77|11
1738614640000|2025-02-03 20:30:40|63.37|62.77|63.38|62.78|63.4|62.8|63.35|62.75|12
1738614650000|2025-02-03 20:30:50|63.37|62.77|63.37|62.77|63.38|62.78|63.35|62.75|10
1738614660000|2025-02-03 20:31:00|63.36|62.76|63.46|62.86|63.46|62.86|63.36|62.76|17
1738614670000|2025-02-03 20:31:10|63.48|62.88|63.46|62.86|63.48|62.88|63.41|62.81|15
1738614680000|2025-02-03 20:31:20|63.45|62.85|63.41|62.81|63.49|62.89|63.41|62.81|10
1738614690000|2025-02-03 20:31:30|63.4|62.8|63.38|62.78|63.41|62.81|63.36|62.76|11
1738614700000|2025-02-03 20:31:40|63.36|62.76|63.45|62.85|63.46|62.86|63.36|62.76|17
1738614710000|2025-02-03 20:31:50|63.49|62.89|63.45|62.85|63.49|62.89|63.4|62.8|15
1738614720000|2025-02-03 20:32:00|63.4|62.8|63.56|62.96|63.56|62.96|63.4|62.8|18
1738614730000|2025-02-03 20:32:10|63.52|62.92|63.55|62.95|63.58|62.98|63.52|62.92|18
1738614740000|2025-02-03 20:32:20|63.56|62.96|63.55|62.95|63.56|62.96|63.54|62.94|4
1738614750000|2025-02-03 20:32:30|63.54|62.94|63.54|62.94|63.55|62.95|63.51|62.91|7
1738614760000|2025-02-03 20:32:40|63.55|62.95|63.64|63.04|63.65|63.05|63.55|62.95|7
1738614770000|2025-02-03 20:32:50|63.6|63|63.6|63|63.61|63.01|63.58|62.98|12
1738614780000|2025-02-03 20:33:00|63.61|63.01|63.59|62.99|63.61|63.01|63.55|62.95|14
1738614790000|2025-02-03 20:33:10|63.58|62.98|63.55|62.95|63.58|62.98|63.55|62.95|6
1738614800000|2025-02-03 20:33:20|63.52|62.92|63.46|62.86|63.54|62.94|63.45|62.85|15
1738614810000|2025-02-03 20:33:30|63.48|62.88|63.41|62.81|63.49|62.89|63.39|62.79|15
1738614820000|2025-02-03 20:33:40|63.42|62.82|63.47|62.87|63.5|62.9|63.42|62.82|10
1738614830000|2025-02-03 20:33:50|63.45|62.85|63.49|62.89|63.49|62.89|63.45|62.85|3
1738614840000|2025-02-03 20:34:00|63.48|62.88|63.37|62.77|63.49|62.89|63.34|62.74|13
1738614850000|2025-02-03 20:34:10|63.36|62.76|63.32|62.72|63.37|62.77|63.3|62.7|15
1738614860000|2025-02-03 20:34:20|63.33|62.73|63.34|62.74|63.36|62.76|63.3|62.7|12
1738614870000|2025-02-03 20:34:30|63.33|62.73|63.31|62.71|63.36|62.76|63.28|62.68|11
1738614880000|2025-02-03 20:34:40|63.3|62.7|63.34|62.74|63.36|62.76|63.3|62.7|8
1738614890000|2025-02-03 20:34:50|63.35|62.75|63.34|62.74|63.35|62.75|63.34|62.74|2
1738614900000|2025-02-03 20:35:00|63.3|62.7|63.38|62.78|63.38|62.78|63.29|62.69|13
1738614910000|2025-02-03 20:35:10|63.37|62.77|63.39|62.79|63.4|62.8|63.35|62.75|10
1738614920000|2025-02-03 20:35:20|63.4|62.8|63.44|62.84|63.48|62.88|63.37|62.77|18
1738614930000|2025-02-03 20:35:30|63.45|62.85|63.49|62.89|63.53|62.93|63.45|62.85|13
1738614940000|2025-02-03 20:35:40|63.46|62.86|63.47|62.87|63.48|62.88|63.46|62.86|4
1738614960000|2025-02-03 20:36:00|63.55|62.95|63.51|62.91|63.55|62.95|63.49|62.89|11
1738614970000|2025-02-03 20:36:10|63.5|62.9|63.47|62.87|63.5|62.9|63.47|62.87|7
1738614980000|2025-02-03 20:36:20|63.46|62.86|63.5|62.9|63.54|62.94|63.45|62.85|11
1738614990000|2025-02-03 20:36:30|63.52|62.92|63.55|62.95|63.58|62.98|63.48|62.88|19
1738615000000|2025-02-03 20:36:40|63.56|62.96|63.48|62.88|63.56|62.96|63.48|62.88|6
1738615010000|2025-02-03 20:36:50|63.47|62.87|63.35|62.75|63.47|62.87|63.35|62.75|14
1738615020000|2025-02-03 20:37:00|63.34|62.74|63.34|62.74|63.36|62.76|63.34|62.74|9
1738615030000|2025-02-03 20:37:10|63.35|62.75|63.38|62.78|63.38|62.78|63.32|62.72|13
1738615040000|2025-02-03 20:37:20|63.39|62.79|63.28|62.68|63.39|62.79|63.28|62.68|12
1738615050000|2025-02-03 20:37:30|63.25|62.65|63.26|62.66|63.28|62.68|63.25|62.65|7
1738615060000|2025-02-03 20:37:40|63.25|62.65|63.26|62.66|63.29|62.69|63.24|62.64|11
1738615070000|2025-02-03 20:37:50|63.25|62.65|63.24|62.64|63.25|62.65|63.23|62.63|5
1738615080000|2025-02-03 20:38:00|63.25|62.65|63.28|62.68|63.31|62.71|63.25|62.65|11
1738615090000|2025-02-03 20:38:10|63.29|62.69|63.25|62.65|63.29|62.69|63.25|62.65|7
1738615100000|2025-02-03 20:38:20|63.26|62.66|63.33|62.73|63.35|62.75|63.26|62.66|16
1738615110000|2025-02-03 20:38:30|63.29|62.69|63.28|62.68|63.35|62.75|63.28|62.68|11
1738615120000|2025-02-03 20:38:40|63.27|62.67|63.17|62.57|63.28|62.68|63.17|62.57|11
1738615130000|2025-02-03 20:38:50|63.16|62.56|63.1|62.5|63.16|62.56|63.1|62.5|11
1738615140000|2025-02-03 20:39:00|63.11|62.51|63.12|62.52|63.13|62.53|63.08|62.48|5
1738615150000|2025-02-03 20:39:10|63.13|62.53|63.02|62.42|63.14|62.54|63.02|62.42|13
1738615160000|2025-02-03 20:39:20|63.01|62.41|63.03|62.43|63.03|62.43|63.01|62.41|5
1738615170000|2025-02-03 20:39:30|63.04|62.44|63.01|62.41|63.04|62.44|63.01|62.41|5
1738615180000|2025-02-03 20:39:40|62.97|62.37|63.05|62.45|63.05|62.45|62.96|62.36|10
1738615190000|2025-02-03 20:39:50|63.04|62.44|63.01|62.41|63.06|62.46|63.01|62.41|6
1738615200000|2025-02-03 20:40:00|63.02|62.42|63.08|62.48|63.1|62.5|63|62.4|15
1738615210000|2025-02-03 20:40:10|63.1|62.5|63.14|62.54|63.14|62.54|63.09|62.49|12
1738615220000|2025-02-03 20:40:20|63.13|62.53|63.03|62.43|63.14|62.54|63.03|62.43|11
1738615230000|2025-02-03 20:40:30|63.06|62.46|63.04|62.44|63.06|62.46|63.01|62.41|11
1738615260000|2025-02-03 20:41:00|63.14|62.54|63.14|62.54|63.16|62.56|63.13|62.53|5
1738615270000|2025-02-03 20:41:10|63.15|62.55|63.09|62.49|63.15|62.55|63.09|62.49|8
1738615280000|2025-02-03 20:41:20|63.08|62.48|63.07|62.47|63.08|62.48|63.06|62.46|5
1738615290000|2025-02-03 20:41:30|63.05|62.45|63.07|62.47|63.09|62.49|63.05|62.45|7
1738615300000|2025-02-03 20:41:40|63.1|62.5|63.13|62.53|63.17|62.57|63.1|62.5|13
1738615310000|2025-02-03 20:41:50|63.16|62.56|63.06|62.46|63.16|62.56|63.06|62.46|10
1738615320000|2025-02-03 20:42:00|63.05|62.45|62.98|62.38|63.05|62.45|62.95|62.35|13
1738615330000|2025-02-03 20:42:10|62.99|62.39|63.04|62.44|63.04|62.44|62.96|62.36|8
1738615340000|2025-02-03 20:42:20|63.05|62.45|63|62.4|63.05|62.45|62.98|62.38|9
1738615350000|2025-02-03 20:42:30|62.99|62.39|62.94|62.34|62.99|62.39|62.91|62.31|11
1738615360000|2025-02-03 20:42:40|62.95|62.35|62.95|62.35|62.97|62.37|62.94|62.34|7
1738615370000|2025-02-03 20:42:50|62.92|62.32|62.93|62.33|62.93|62.33|62.85|62.25|15
1738615380000|2025-02-03 20:43:00|62.92|62.32|62.95|62.35|62.96|62.36|62.92|62.32|11
1738615390000|2025-02-03 20:43:10|62.93|62.33|62.92|62.32|62.93|62.33|62.92|62.32|4
1738615400000|2025-02-03 20:43:20|62.89|62.29|62.84|62.24|62.89|62.29|62.84|62.24|9
1738615410000|2025-02-03 20:43:30|62.86|62.26|62.85|62.25|62.86|62.26|62.84|62.24|3
1738615420000|2025-02-03 20:43:40|62.86|62.26|62.86|62.26|62.86|62.26|62.85|62.25|3
1738615430000|2025-02-03 20:43:50|62.82|62.22|62.85|62.25|62.86|62.26|62.82|62.22|9
1738615440000|2025-02-03 20:44:00|62.84|62.24|62.96|62.36|62.96|62.36|62.83|62.23|12
1738615450000|2025-02-03 20:44:10|62.95|62.35|62.95|62.35|62.98|62.38|62.91|62.31|13
1738615460000|2025-02-03 20:44:20|62.96|62.36|62.94|62.34|62.96|62.36|62.91|62.31|9
1738615470000|2025-02-03 20:44:30|62.93|62.33|62.92|62.32|63|62.4|62.91|62.31|13
1738615480000|2025-02-03 20:44:40|62.93|62.33|62.97|62.37|63|62.4|62.93|62.33|13
1738615490000|2025-02-03 20:44:50|62.96|62.36|62.97|62.37|62.97|62.37|62.96|62.36|2
1738615500000|2025-02-03 20:45:00|62.99|62.39|62.94|62.34|63.01|62.41|62.94|62.34|10
1738615510000|2025-02-03 20:45:10|62.93|62.33|62.94|62.34|62.94|62.34|62.93|62.33|4
1738615520000|2025-02-03 20:45:20|62.93|62.33|62.85|62.25|62.93|62.33|62.85|62.25|7
1738615540000|2025-02-03 20:45:40|62.92|62.32|62.91|62.31|62.94|62.34|62.88|62.28|9
1738615550000|2025-02-03 20:45:50|62.9|62.3|62.85|62.25|62.9|62.3|62.82|62.22|13
1738615560000|2025-02-03 20:46:00|62.86|62.26|62.79|62.19|62.92|62.32|62.79|62.19|10
1738615570000|2025-02-03 20:46:10|62.77|62.17|62.76|62.16|62.78|62.18|62.73|62.13|9
1738615580000|2025-02-03 20:46:20|62.74|62.14|62.82|62.22|62.82|62.22|62.7|62.1|17
1738615590000|2025-02-03 20:46:30|62.78|62.18|62.74|62.14|62.78|62.18|62.73|62.13|10
1738615600000|2025-02-03 20:46:40|62.68|62.08|62.86|62.26|62.87|62.27|62.68|62.08|17
1738615610000|2025-02-03 20:46:50|62.85|62.25|62.88|62.28|62.93|62.33|62.83|62.23|15
1738615620000|2025-02-03 20:47:00|62.87|62.27|62.86|62.26|62.87|62.27|62.85|62.25|11
1738615630000|2025-02-03 20:47:10|62.85|62.25|62.87|62.27|62.9|62.3|62.83|62.23|13
1738615640000|2025-02-03 20:47:20|62.88|62.28|62.96|62.36|62.96|62.36|62.88|62.28|15
1738615650000|2025-02-03 20:47:30|62.95|62.35|63.02|62.42|63.02|62.42|62.95|62.35|8
1738615660000|2025-02-03 20:47:40|63.01|62.41|63.05|62.45|63.06|62.46|63|62.4|9
1738615670000|2025-02-03 20:47:50|63.04|62.44|63.01|62.41|63.06|62.46|62.99|62.39|17
1738615680000|2025-02-03 20:48:00|63.02|62.42|63.12|62.52|63.12|62.52|63.02|62.42|10
1738615690000|2025-02-03 20:48:10|63.17|62.57|63.22|62.62|63.25|62.65|63.12|62.52|18
1738615700000|2025-02-03 20:48:20|63.19|62.59|63.21|62.61|63.23|62.63|63.15|62.55|12
1738615710000|2025-02-03 20:48:30|63.24|62.64|63.18|62.58|63.24|62.64|63.18|62.58|8
1738615720000|2025-02-03 20:48:40|63.14|62.54|63.22|62.62|63.24|62.64|63.14|62.54|11
1738615730000|2025-02-03 20:48:50|63.18|62.58|63.16|62.56|63.18|62.58|63.15|62.55|4
1738615740000|2025-02-03 20:49:00|63.1|62.5|63.24|62.64|63.25|62.65|63.1|62.5|14
1738615750000|2025-02-03 20:49:10|63.25|62.65|63.23|62.63|63.25|62.65|63.23|62.63|7
1738615760000|2025-02-03 20:49:20|63.24|62.64|63.31|62.71|63.31|62.71|63.23|62.63|11
1738615770000|2025-02-03 20:49:30|63.32|62.72|63.27|62.67|63.32|62.72|63.23|62.63|16
1738615780000|2025-02-03 20:49:40|63.22|62.62|63.27|62.67|63.27|62.67|63.22|62.62|11
1738615790000|2025-02-03 20:49:50|63.26|62.66|63.23|62.63|63.26|62.66|63.23|62.63|6
1738615800000|2025-02-03 20:50:00|63.24|62.64|63.26|62.66|63.26|62.66|63.23|62.63|6
1738615820000|2025-02-03 20:50:20|63.25|62.65|63.3|62.7|63.3|62.7|63.25|62.65|10
1738615830000|2025-02-03 20:50:30|63.31|62.71|63.34|62.74|63.35|62.75|63.29|62.69|11
1738615840000|2025-02-03 20:50:40|63.33|62.73|63.37|62.77|63.37|62.77|63.3|62.7|7
1738615850000|2025-02-03 20:50:50|63.36|62.76|63.29|62.69|63.37|62.77|63.26|62.66|14
1738615860000|2025-02-03 20:51:00|63.27|62.67|63.17|62.57|63.29|62.69|63.17|62.57|13
1738615870000|2025-02-03 20:51:10|63.16|62.56|63.22|62.62|63.22|62.62|63.14|62.54|10
1738615880000|2025-02-03 20:51:20|63.21|62.61|63.22|62.62|63.22|62.62|63.17|62.57|9
1738615890000|2025-02-03 20:51:30|63.18|62.58|63.23|62.63|63.26|62.66|63.15|62.55|16
1738615900000|2025-02-03 20:51:40|63.26|62.66|63.36|62.76|63.36|62.76|63.23|62.63|18
1738615910000|2025-02-03 20:51:50|63.37|62.77|63.27|62.67|63.37|62.77|63.25|62.65|16
1738615920000|2025-02-03 20:52:00|63.26|62.66|63.34|62.74|63.34|62.74|63.22|62.62|11
1738615930000|2025-02-03 20:52:10|63.31|62.71|63.26|62.66|63.31|62.71|63.21|62.61|15
1738615940000|2025-02-03 20:52:20|63.25|62.65|63.26|62.66|63.28|62.68|63.24|62.64|12
1738615950000|2025-02-03 20:52:30|63.22|62.62|63.18|62.58|63.24|62.64|63.18|62.58|7
1738615960000|2025-02-03 20:52:40|63.17|62.57|63.19|62.59|63.19|62.59|63.13|62.53|9
1738615970000|2025-02-03 20:52:50|63.22|62.62|63.24|62.64|63.24|62.64|63.19|62.59|10
1738615980000|2025-02-03 20:53:00|63.22|62.62|63.23|62.63|63.23|62.63|63.18|62.58|14
1738615990000|2025-02-03 20:53:10|63.22|62.62|63.22|62.62|63.23|62.63|63.22|62.62|3
1738616000000|2025-02-03 20:53:20|63.23|62.63|63.33|62.73|63.34|62.74|63.23|62.63|14
1738616010000|2025-02-03 20:53:30|63.32|62.72|63.34|62.74|63.35|62.75|63.32|62.72|7
1738616030000|2025-02-03 20:53:50|63.32|62.72|63.32|62.72|63.32|62.72|63.31|62.71|3
1738616040000|2025-02-03 20:54:00|63.28|62.68|63.17|62.57|63.28|62.68|63.17|62.57|10
1738616050000|2025-02-03 20:54:10|63.16|62.56|63.25|62.65|63.26|62.66|63.16|62.56|10
1738616060000|2025-02-03 20:54:20|63.24|62.64|63.22|62.62|63.24|62.64|63.22|62.62|7
1738616070000|2025-02-03 20:54:30|63.21|62.61|63.23|62.63|63.23|62.63|63.13|62.53|14
1738616080000|2025-02-03 20:54:40|63.24|62.64|63.14|62.54|63.24|62.64|63.13|62.53|12
1738616090000|2025-02-03 20:54:50|63.13|62.53|63.14|62.54|63.14|62.54|63.13|62.53|2
1738616100000|2025-02-03 20:55:00|63.12|62.52|63.07|62.47|63.14|62.54|63.07|62.47|11
1738616110000|2025-02-03 20:55:10|63.09|62.49|63.06|62.46|63.09|62.49|63.04|62.44|6
1738616120000|2025-02-03 20:55:20|63.03|62.43|63.06|62.46|63.06|62.46|63.03|62.43|7
1738616130000|2025-02-03 20:55:30|63.02|62.42|63.04|62.44|63.04|62.44|63.02|62.42|3
1738616140000|2025-02-03 20:55:40|63.03|62.43|63.04|62.44|63.04|62.44|63|62.4|6
1738616150000|2025-02-03 20:55:50|63.05|62.45|63.03|62.43|63.09|62.49|63.02|62.42|8
1738616160000|2025-02-03 20:56:00|63.04|62.44|63.02|62.42|63.04|62.44|62.99|62.39|14
1738616170000|2025-02-03 20:56:10|63.03|62.43|63.02|62.42|63.03|62.43|62.99|62.39|7
1738616180000|2025-02-03 20:56:20|62.99|62.39|62.95|62.35|62.99|62.39|62.95|62.35|4
1738616190000|2025-02-03 20:56:30|62.94|62.34|62.87|62.27|62.94|62.34|62.87|62.27|6
1738616200000|2025-02-03 20:56:40|62.85|62.25|62.92|62.32|62.93|62.33|62.84|62.24|12
1738616210000|2025-02-03 20:56:50|62.93|62.33|62.93|62.33|62.94|62.34|62.89|62.29|12
1738616220000|2025-02-03 20:57:00|62.92|62.32|63.04|62.44|63.07|62.47|62.92|62.32|13
1738616230000|2025-02-03 20:57:10|63.01|62.41|63.02|62.42|63.03|62.43|63|62.4|8
1738616240000|2025-02-03 20:57:20|63.01|62.41|62.95|62.35|63.02|62.42|62.95|62.35|10
1738616250000|2025-02-03 20:57:30|62.97|62.37|62.97|62.37|63.02|62.42|62.97|62.37|12
1738616260000|2025-02-03 20:57:40|62.95|62.35|62.93|62.33|62.96|62.36|62.9|62.3|17
1738616270000|2025-02-03 20:57:50|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|7
1738616280000|2025-02-03 20:58:00|62.91|62.31|63.03|62.43|63.04|62.44|62.91|62.31|11
1738616290000|2025-02-03 20:58:10|63.02|62.42|63.05|62.45|63.05|62.45|62.98|62.38|6
1738616300000|2025-02-03 20:58:20|63.06|62.46|63.04|62.44|63.07|62.47|63|62.4|10
1738616310000|2025-02-03 20:58:30|63.07|62.47|63.12|62.52|63.15|62.55|63.07|62.47|12
1738616320000|2025-02-03 20:58:40|63.13|62.53|63.14|62.54|63.14|62.54|63.13|62.53|2
1738616330000|2025-02-03 20:58:50|63.1|62.5|63.13|62.53|63.14|62.54|63.1|62.5|8
1738616340000|2025-02-03 20:59:00|63.15|62.55|63.13|62.53|63.16|62.56|63.12|62.52|10
1738616350000|2025-02-03 20:59:10|63.12|62.52|63.07|62.47|63.14|62.54|63.07|62.47|13
1738616360000|2025-02-03 20:59:20|63.08|62.48|63.14|62.54|63.14|62.54|63.08|62.48|10
1738616370000|2025-02-03 20:59:30|63.13|62.53|63.1|62.5|63.14|62.54|63.1|62.5|3
1738616380000|2025-02-03 20:59:40|63.11|62.51|63.16|62.56|63.16|62.56|63.09|62.49|7
1738616390000|2025-02-03 20:59:50|63.13|62.53|63.15|62.55|63.16|62.56|63.1|62.5|15
1738616400000|2025-02-03 21:00:00|63.13|62.53|63.15|62.55|63.15|62.55|63.12|62.52|5
1738616410000|2025-02-03 21:00:10|63.16|62.56|63.17|62.57|63.18|62.58|63.16|62.56|6
1738616420000|2025-02-03 21:00:20|63.2|62.6|63.21|62.61|63.21|62.61|63.2|62.6|2
1738616430000|2025-02-03 21:00:30|63.22|62.62|63.26|62.66|63.26|62.66|63.22|62.62|9
1738616440000|2025-02-03 21:00:40|63.27|62.67|63.26|62.66|63.28|62.68|63.23|62.63|8
1738616450000|2025-02-03 21:00:50|63.27|62.67|63.24|62.64|63.27|62.67|63.22|62.62|6
1738616460000|2025-02-03 21:01:00|63.21|62.61|63.29|62.69|63.32|62.72|63.2|62.6|16
1738616470000|2025-02-03 21:01:10|63.32|62.72|63.31|62.71|63.32|62.72|63.31|62.71|2
1738616490000|2025-02-03 21:01:30|63.35|62.75|63.35|62.75|63.4|62.8|63.31|62.71|13
1738616500000|2025-02-03 21:01:40|63.31|62.71|63.33|62.73|63.34|62.74|63.31|62.71|5
1738616510000|2025-02-03 21:01:50|63.32|62.72|63.32|62.72|63.33|62.73|63.32|62.72|3
1738616520000|2025-02-03 21:02:00|63.34|62.74|63.42|62.82|63.43|62.83|63.34|62.74|11
1738616530000|2025-02-03 21:02:10|63.43|62.83|63.36|62.76|63.44|62.84|63.35|62.75|12
1738616540000|2025-02-03 21:02:20|63.33|62.73|63.37|62.77|63.37|62.77|63.32|62.72|11
1738616550000|2025-02-03 21:02:30|63.38|62.78|63.4|62.8|63.44|62.84|63.38|62.78|10
1738616560000|2025-02-03 21:02:40|63.41|62.81|63.44|62.84|63.44|62.84|63.35|62.75|20
1738616570000|2025-02-03 21:02:50|63.43|62.83|63.45|62.85|63.49|62.89|63.43|62.83|11
1738616580000|2025-02-03 21:03:00|63.4|62.8|63.41|62.81|63.45|62.85|63.36|62.76|17
1738616590000|2025-02-03 21:03:10|63.42|62.82|63.42|62.82|63.42|62.82|63.42|62.82|1
1738616600000|2025-02-03 21:03:20|63.38|62.78|63.36|62.76|63.41|62.81|63.36|62.76|6
1738616610000|2025-02-03 21:03:30|63.35|62.75|63.36|62.76|63.36|62.76|63.35|62.75|2
1738616620000|2025-02-03 21:03:40|63.35|62.75|63.28|62.68|63.35|62.75|63.28|62.68|8
1738616630000|2025-02-03 21:03:50|63.26|62.66|63.23|62.63|63.29|62.69|63.22|62.62|12
1738616640000|2025-02-03 21:04:00|63.24|62.64|63.23|62.63|63.26|62.66|63.23|62.63|6
1738616650000|2025-02-03 21:04:10|63.25|62.65|63.34|62.74|63.34|62.74|63.25|62.65|9
1738616660000|2025-02-03 21:04:20|63.35|62.75|63.36|62.76|63.36|62.76|63.35|62.75|2
1738616670000|2025-02-03 21:04:30|63.37|62.77|63.34|62.74|63.37|62.77|63.32|62.72|5
1738616680000|2025-02-03 21:04:40|63.33|62.73|63.35|62.75|63.36|62.76|63.32|62.72|9
1738616690000|2025-02-03 21:04:50|63.34|62.74|63.33|62.73|63.35|62.75|63.33|62.73|4
1738616700000|2025-02-03 21:05:00|63.34|62.74|63.33|62.73|63.35|62.75|63.31|62.71|11
1738616710000|2025-02-03 21:05:10|63.32|62.72|63.39|62.79|63.39|62.79|63.31|62.71|7
1738616720000|2025-02-03 21:05:20|63.4|62.8|63.34|62.74|63.43|62.83|63.34|62.74|13
1738616730000|2025-02-03 21:05:30|63.36|62.76|63.34|62.74|63.36|62.76|63.32|62.72|7
1738616740000|2025-02-03 21:05:40|63.33|62.73|63.32|62.72|63.34|62.74|63.32|62.72|4
1738616750000|2025-02-03 21:05:50|63.31|62.71|63.3|62.7|63.31|62.71|63.28|62.68|4
1738616760000|2025-02-03 21:06:00|63.29|62.69|63.29|62.69|63.29|62.69|63.29|62.69|1
1738616770000|2025-02-03 21:06:10|63.31|62.71|63.25|62.65|63.31|62.71|63.25|62.65|6
1738616780000|2025-02-03 21:06:20|63.3|62.7|63.33|62.73|63.36|62.76|63.3|62.7|10
1738616790000|2025-02-03 21:06:30|63.34|62.74|63.33|62.73|63.34|62.74|63.3|62.7|9
1738616800000|2025-02-03 21:06:40|63.32|62.72|63.31|62.71|63.33|62.73|63.29|62.69|8
1738616810000|2025-02-03 21:06:50|63.28|62.68|63.31|62.71|63.31|62.71|63.28|62.68|6
1738616820000|2025-02-03 21:07:00|63.32|62.72|63.41|62.81|63.41|62.81|63.3|62.7|8
1738616830000|2025-02-03 21:07:10|63.4|62.8|63.4|62.8|63.4|62.8|63.4|62.8|1
1738616840000|2025-02-03 21:07:20|63.41|62.81|63.43|62.83|63.45|62.85|63.37|62.77|16
1738616850000|2025-02-03 21:07:30|63.42|62.82|63.41|62.81|63.42|62.82|63.4|62.8|4
1738616860000|2025-02-03 21:07:40|63.35|62.75|63.44|62.84|63.44|62.84|63.35|62.75|10
1738616870000|2025-02-03 21:07:50|63.43|62.83|63.35|62.75|63.43|62.83|63.34|62.74|11
1738616880000|2025-02-03 21:08:00|63.34|62.74|63.33|62.73|63.34|62.74|63.3|62.7|5
1738616890000|2025-02-03 21:08:10|63.29|62.69|63.23|62.63|63.29|62.69|63.22|62.62|9
1738616900000|2025-02-03 21:08:20|63.22|62.62|63.19|62.59|63.22|62.62|63.19|62.59|8
1738616910000|2025-02-03 21:08:30|63.18|62.58|63.23|62.63|63.23|62.63|63.18|62.58|9
1738616920000|2025-02-03 21:08:40|63.22|62.62|63.23|62.63|63.24|62.64|63.19|62.59|11
1738616930000|2025-02-03 21:08:50|63.24|62.64|63.32|62.72|63.34|62.74|63.24|62.64|14
1738616940000|2025-02-03 21:09:00|63.31|62.71|63.36|62.76|63.36|62.76|63.31|62.71|5
1738616950000|2025-02-03 21:09:10|63.37|62.77|63.41|62.81|63.41|62.81|63.37|62.77|5
1738616960000|2025-02-03 21:09:20|63.42|62.82|63.42|62.82|63.44|62.84|63.41|62.81|8
1738616970000|2025-02-03 21:09:30|63.45|62.85|63.41|62.81|63.45|62.85|63.38|62.78|9
1738617000000|2025-02-03 21:10:00|63.45|62.85|63.51|62.91|63.51|62.91|63.42|62.82|13
1738617010000|2025-02-03 21:10:10|63.54|62.94|63.52|62.92|63.54|62.94|63.52|62.92|3
1738617020000|2025-02-03 21:10:20|63.51|62.91|63.54|62.94|63.54|62.94|63.51|62.91|3
1738617030000|2025-02-03 21:10:30|63.53|62.93|63.54|62.94|63.58|62.98|63.5|62.9|11
1738617040000|2025-02-03 21:10:40|63.53|62.93|63.52|62.92|63.54|62.94|63.52|62.92|4
1738617050000|2025-02-03 21:10:50|63.51|62.91|63.51|62.91|63.51|62.91|63.51|62.91|1
1738617060000|2025-02-03 21:11:00|63.52|62.92|63.48|62.88|63.52|62.92|63.44|62.84|10
1738617070000|2025-02-03 21:11:10|63.5|62.9|63.46|62.86|63.5|62.9|63.46|62.86|6
1738617080000|2025-02-03 21:11:20|63.45|62.85|63.43|62.83|63.45|62.85|63.43|62.83|3
1738617090000|2025-02-03 21:11:30|63.44|62.84|63.51|62.91|63.51|62.91|63.44|62.84|6
1738617100000|2025-02-03 21:11:40|63.52|62.92|63.52|62.92|63.52|62.92|63.52|62.92|1
1738617110000|2025-02-03 21:11:50|63.53|62.93|63.55|62.95|63.55|62.95|63.53|62.93|2
1738617120000|2025-02-03 21:12:00|63.53|62.93|63.53|62.93|63.55|62.95|63.53|62.93|5
1738617130000|2025-02-03 21:12:10|63.51|62.91|63.52|62.92|63.52|62.92|63.51|62.91|2
1738617140000|2025-02-03 21:12:20|63.51|62.91|63.39|62.79|63.51|62.91|63.39|62.79|9
1738617150000|2025-02-03 21:12:30|63.4|62.8|63.42|62.82|63.42|62.82|63.4|62.8|5
1738617180000|2025-02-03 21:13:00|63.51|62.91|63.52|62.92|63.53|62.93|63.51|62.91|3
1738617200000|2025-02-03 21:13:20|63.51|62.91|63.49|62.89|63.51|62.91|63.48|62.88|6
1738617210000|2025-02-03 21:13:30|63.48|62.88|63.44|62.84|63.49|62.89|63.44|62.84|5
1738617220000|2025-02-03 21:13:40|63.43|62.83|63.42|62.82|63.43|62.83|63.42|62.82|2
1738617230000|2025-02-03 21:13:50|63.41|62.81|63.42|62.82|63.44|62.84|63.4|62.8|7
1738617240000|2025-02-03 21:14:00|63.43|62.83|63.47|62.87|63.47|62.87|63.43|62.83|5
1738617250000|2025-02-03 21:14:10|63.49|62.89|63.54|62.94|63.54|62.94|63.49|62.89|3
1738617260000|2025-02-03 21:14:20|63.53|62.93|63.53|62.93|63.54|62.94|63.5|62.9|10
1738617270000|2025-02-03 21:14:30|63.54|62.94|63.54|62.94|63.54|62.94|63.53|62.93|5
1738617280000|2025-02-03 21:14:40|63.53|62.93|63.54|62.94|63.54|62.94|63.53|62.93|4
1738617290000|2025-02-03 21:14:50|63.53|62.93|63.55|62.95|63.56|62.96|63.53|62.93|4
1738617300000|2025-02-03 21:15:00|63.54|62.94|63.45|62.85|63.54|62.94|63.43|62.83|13
1738617310000|2025-02-03 21:15:10|63.44|62.84|63.44|62.84|63.44|62.84|63.44|62.84|1
1738617320000|2025-02-03 21:15:20|63.47|62.87|63.52|62.92|63.52|62.92|63.47|62.87|11
1738617330000|2025-02-03 21:15:30|63.51|62.91|63.5|62.9|63.51|62.91|63.47|62.87|7
1738617340000|2025-02-03 21:15:40|63.51|62.91|63.5|62.9|63.51|62.91|63.44|62.84|8
1738617350000|2025-02-03 21:15:50|63.51|62.91|63.46|62.86|63.51|62.91|63.46|62.86|5
1738617370000|2025-02-03 21:16:10|63.33|62.73|63.31|62.71|63.33|62.73|63.31|62.71|7
1738617380000|2025-02-03 21:16:20|63.3|62.7|63.33|62.73|63.33|62.73|63.3|62.7|6
1738617390000|2025-02-03 21:16:30|63.32|62.72|63.31|62.71|63.33|62.73|63.31|62.71|6
1738617410000|2025-02-03 21:16:50|63.3|62.7|63.29|62.69|63.31|62.71|63.28|62.68|9
1738617420000|2025-02-03 21:17:00|63.31|62.71|63.35|62.75|63.35|62.75|63.31|62.71|8
1738617430000|2025-02-03 21:17:10|63.36|62.76|63.34|62.74|63.36|62.76|63.34|62.74|3
1738617440000|2025-02-03 21:17:20|63.33|62.73|63.35|62.75|63.35|62.75|63.33|62.73|5
1738617450000|2025-02-03 21:17:30|63.34|62.74|63.35|62.75|63.35|62.75|63.34|62.74|2
1738617460000|2025-02-03 21:17:40|63.3|62.7|63.41|62.81|63.41|62.81|63.3|62.7|11
1738617490000|2025-02-03 21:18:10|63.4|62.8|63.39|62.79|63.4|62.8|63.35|62.75|9
1738617500000|2025-02-03 21:18:20|63.41|62.81|63.41|62.81|63.42|62.82|63.41|62.81|5
1738617510000|2025-02-03 21:18:30|63.37|62.77|63.38|62.78|63.39|62.79|63.33|62.73|12
1738617520000|2025-02-03 21:18:40|63.39|62.79|63.41|62.81|63.41|62.81|63.36|62.76|10
1738617530000|2025-02-03 21:18:50|63.4|62.8|63.42|62.82|63.43|62.83|63.39|62.79|6
1738617540000|2025-02-03 21:19:00|63.41|62.81|63.41|62.81|63.41|62.81|63.41|62.81|1
1738617550000|2025-02-03 21:19:10|63.42|62.82|63.46|62.86|63.46|62.86|63.41|62.81|4
1738617570000|2025-02-03 21:19:30|63.43|62.83|63.41|62.81|63.43|62.83|63.41|62.81|3
1738617580000|2025-02-03 21:19:40|63.46|62.86|63.51|62.91|63.51|62.91|63.41|62.81|12
1738617590000|2025-02-03 21:19:50|63.52|62.92|63.55|62.95|63.55|62.95|63.52|62.92|3
1738617600000|2025-02-03 21:20:00|63.57|62.97|63.63|63.03|63.63|63.03|63.54|62.94|17
1738617610000|2025-02-03 21:20:10|63.64|63.04|63.62|63.02|63.64|63.04|63.59|62.99|11
1738617620000|2025-02-03 21:20:20|63.63|63.03|63.62|63.02|63.63|63.03|63.58|62.98|5
1738617630000|2025-02-03 21:20:30|63.61|63.01|63.69|63.09|63.69|63.09|63.61|63.01|10
1738617640000|2025-02-03 21:20:40|63.72|63.12|63.75|63.15|63.75|63.15|63.66|63.06|17
1738617650000|2025-02-03 21:20:50|63.73|63.13|63.66|63.06|63.74|63.14|63.66|63.06|11
1738617660000|2025-02-03 21:21:00|63.65|63.05|63.69|63.09|63.7|63.1|63.62|63.02|16
1738617670000|2025-02-03 21:21:10|63.68|63.08|63.69|63.09|63.69|63.09|63.62|63.02|11
1738617680000|2025-02-03 21:21:20|63.7|63.1|63.68|63.08|63.7|63.1|63.66|63.06|11
1738617690000|2025-02-03 21:21:30|63.69|63.09|63.72|63.12|63.73|63.13|63.69|63.09|8
1738617700000|2025-02-03 21:21:40|63.75|63.15|63.73|63.13|63.75|63.15|63.71|63.11|8
1738617710000|2025-02-03 21:21:50|63.72|63.12|63.72|63.12|63.73|63.13|63.72|63.12|3
1738617720000|2025-02-03 21:22:00|63.73|63.13|63.74|63.14|63.75|63.15|63.73|63.13|5
1738617730000|2025-02-03 21:22:10|63.73|63.13|63.7|63.1|63.76|63.16|63.68|63.08|13
1738617740000|2025-02-03 21:22:20|63.71|63.11|63.75|63.15|63.76|63.16|63.7|63.1|9
1738617750000|2025-02-03 21:22:30|63.74|63.14|63.71|63.11|63.75|63.15|63.71|63.11|10
1738617760000|2025-02-03 21:22:40|63.72|63.12|63.71|63.11|63.72|63.12|63.71|63.11|4
1738617780000|2025-02-03 21:23:00|63.72|63.12|63.75|63.15|63.75|63.15|63.72|63.12|3
1738617790000|2025-02-03 21:23:10|63.76|63.16|63.72|63.12|63.77|63.17|63.7|63.1|13
1738617800000|2025-02-03 21:23:20|63.73|63.13|63.64|63.04|63.73|63.13|63.64|63.04|10
1738617810000|2025-02-03 21:23:30|63.63|63.03|63.63|63.03|63.63|63.03|63.63|63.03|1
1738617820000|2025-02-03 21:23:40|63.64|63.04|63.74|63.14|63.74|63.14|63.64|63.04|7
1738617830000|2025-02-03 21:23:50|63.75|63.15|63.76|63.16|63.77|63.17|63.74|63.14|9
1738617840000|2025-02-03 21:24:00|63.75|63.15|63.73|63.13|63.76|63.16|63.72|63.12|8
1738617850000|2025-02-03 21:24:10|63.74|63.14|63.68|63.08|63.74|63.14|63.68|63.08|4
1738617860000|2025-02-03 21:24:20|63.67|63.07|63.73|63.13|63.73|63.13|63.65|63.05|9
1738617870000|2025-02-03 21:24:30|63.76|63.16|63.75|63.15|63.76|63.16|63.72|63.12|14
1738617880000|2025-02-03 21:24:40|63.76|63.16|63.83|63.23|63.84|63.24|63.76|63.16|8
1738617890000|2025-02-03 21:24:50|63.82|63.22|63.79|63.19|63.82|63.22|63.79|63.19|2
1738617900000|2025-02-03 21:25:00|63.78|63.18|63.78|63.18|63.8|63.2|63.76|63.16|12
1738617910000|2025-02-03 21:25:10|63.75|63.15|63.83|63.23|63.83|63.23|63.75|63.15|8
1738617920000|2025-02-03 21:25:20|63.82|63.22|63.91|63.31|63.91|63.31|63.82|63.22|8
1738617930000|2025-02-03 21:25:30|63.89|63.29|63.93|63.33|63.93|63.33|63.89|63.29|3
1738617950000|2025-02-03 21:25:50|63.92|63.32|63.93|63.33|63.93|63.33|63.92|63.32|2
1738617960000|2025-02-03 21:26:00|63.92|63.32|63.93|63.33|63.93|63.33|63.92|63.32|2
1738617970000|2025-02-03 21:26:10|63.94|63.34|63.93|63.33|63.94|63.34|63.92|63.32|6
1738617980000|2025-02-03 21:26:20|63.92|63.32|63.91|63.31|63.93|63.33|63.91|63.31|4
1738617990000|2025-02-03 21:26:30|63.87|63.27|63.92|63.32|63.93|63.33|63.86|63.26|16
1738618000000|2025-02-03 21:26:40|63.88|63.28|63.86|63.26|63.88|63.28|63.86|63.26|3
1738618010000|2025-02-03 21:26:50|63.85|63.25|63.83|63.23|63.85|63.25|63.8|63.2|11
1738618020000|2025-02-03 21:27:00|63.84|63.24|63.83|63.23|63.84|63.24|63.83|63.23|2
1738618030000|2025-02-03 21:27:10|63.82|63.22|63.82|63.22|63.83|63.23|63.79|63.19|10
1738618040000|2025-02-03 21:27:20|63.79|63.19|63.73|63.13|63.79|63.19|63.73|63.13|9
1738618050000|2025-02-03 21:27:30|63.72|63.12|63.72|63.12|63.72|63.12|63.71|63.11|3
1738618060000|2025-02-03 21:27:40|63.71|63.11|63.71|63.11|63.72|63.12|63.71|63.11|3
1738618070000|2025-02-03 21:27:50|63.73|63.13|63.73|63.13|63.74|63.14|63.73|63.13|3
1738618080000|2025-02-03 21:28:00|63.74|63.14|63.83|63.23|63.83|63.23|63.74|63.14|5
1738618090000|2025-02-03 21:28:10|63.79|63.19|63.84|63.24|63.89|63.29|63.79|63.19|10
1738618100000|2025-02-03 21:28:20|63.85|63.25|63.9|63.3|63.9|63.3|63.84|63.24|14
1738618110000|2025-02-03 21:28:30|63.93|63.33|63.93|63.33|63.93|63.33|63.92|63.32|3
1738618120000|2025-02-03 21:28:40|63.92|63.32|63.92|63.32|63.92|63.32|63.92|63.32|1
1738618140000|2025-02-03 21:29:00|63.84|63.24|63.84|63.24|63.84|63.24|63.81|63.21|5
1738618150000|2025-02-03 21:29:10|63.83|63.23|63.82|63.22|63.83|63.23|63.8|63.2|4
1738618160000|2025-02-03 21:29:20|63.83|63.23|63.82|63.22|63.84|63.24|63.81|63.21|7
1738618170000|2025-02-03 21:29:30|63.79|63.19|63.83|63.23|63.83|63.23|63.78|63.18|11
1738618180000|2025-02-03 21:29:40|63.86|63.26|63.93|63.33|63.94|63.34|63.86|63.26|7
1738618190000|2025-02-03 21:29:50|63.92|63.32|63.92|63.32|63.93|63.33|63.92|63.32|5
1738618200000|2025-02-03 21:30:00|63.91|63.31|63.84|63.24|63.93|63.33|63.84|63.24|9
1738618210000|2025-02-03 21:30:10|63.83|63.23|63.82|63.22|63.84|63.24|63.82|63.22|4
1738618220000|2025-02-03 21:30:20|63.83|63.23|63.82|63.22|63.83|63.23|63.82|63.22|2
1738618230000|2025-02-03 21:30:30|63.83|63.23|63.9|63.3|63.9|63.3|63.82|63.22|7
1738618240000|2025-02-03 21:30:40|63.92|63.32|63.93|63.33|63.93|63.33|63.92|63.32|2
1738618250000|2025-02-03 21:30:50|63.92|63.32|63.85|63.25|63.93|63.33|63.85|63.25|10
1738618260000|2025-02-03 21:31:00|63.84|63.24|63.87|63.27|63.91|63.31|63.84|63.24|11
1738618270000|2025-02-03 21:31:10|63.83|63.23|63.86|63.26|63.87|63.27|63.82|63.22|11
1738618280000|2025-02-03 21:31:20|63.85|63.25|63.87|63.27|63.87|63.27|63.83|63.23|8
1738618290000|2025-02-03 21:31:30|63.91|63.31|63.94|63.34|63.94|63.34|63.91|63.31|2
1738618300000|2025-02-03 21:31:40|63.93|63.33|63.92|63.32|63.93|63.33|63.92|63.32|2
1738618310000|2025-02-03 21:31:50|63.93|63.33|63.93|63.33|63.94|63.34|63.93|63.33|5
1738618320000|2025-02-03 21:32:00|63.92|63.32|63.92|63.32|63.93|63.33|63.92|63.32|3
1738618340000|2025-02-03 21:32:20|64.12|63.52|64.12|63.52|64.13|63.53|64.11|63.51|5
1738618350000|2025-02-03 21:32:30|64.14|63.54|64.13|63.53|64.14|63.54|64.09|63.49|11
1738618360000|2025-02-03 21:32:40|64.12|63.52|64.13|63.53|64.13|63.53|64.12|63.52|2
1738618370000|2025-02-03 21:32:50|64.09|63.49|64.07|63.47|64.09|63.49|64.04|63.44|8
1738618380000|2025-02-03 21:33:00|64.06|63.46|64.12|63.52|64.14|63.54|64.06|63.46|9
1738618390000|2025-02-03 21:33:10|64.08|63.48|64.06|63.46|64.12|63.52|64.02|63.42|14
1738618400000|2025-02-03 21:33:20|64.05|63.45|63.97|63.37|64.06|63.46|63.97|63.37|9
1738618410000|2025-02-03 21:33:30|63.96|63.36|63.94|63.34|63.96|63.36|63.92|63.32|11
1738618420000|2025-02-03 21:33:40|63.93|63.33|63.94|63.34|63.96|63.36|63.92|63.32|5
1738618430000|2025-02-03 21:33:50|63.93|63.33|63.87|63.27|63.93|63.33|63.84|63.24|10
1738618440000|2025-02-03 21:34:00|63.86|63.26|63.83|63.23|63.86|63.26|63.8|63.2|11
1738618450000|2025-02-03 21:34:10|63.82|63.22|63.82|63.22|63.83|63.23|63.82|63.22|3
1738618460000|2025-02-03 21:34:20|63.81|63.21|63.8|63.2|63.82|63.22|63.8|63.2|4
1738618470000|2025-02-03 21:34:30|63.77|63.17|63.81|63.21|63.81|63.21|63.77|63.17|5
1738618480000|2025-02-03 21:34:40|63.8|63.2|63.8|63.2|63.8|63.2|63.8|63.2|1
1738618490000|2025-02-03 21:34:50|63.78|63.18|63.79|63.19|63.79|63.19|63.78|63.18|2
1738618500000|2025-02-03 21:35:00|63.78|63.18|63.81|63.21|63.82|63.22|63.72|63.12|13
1738618510000|2025-02-03 21:35:10|63.78|63.18|63.81|63.21|63.82|63.22|63.78|63.18|8
1738618520000|2025-02-03 21:35:20|63.82|63.22|63.81|63.21|63.82|63.22|63.81|63.21|4
1738618530000|2025-02-03 21:35:30|63.8|63.2|63.82|63.22|63.82|63.22|63.8|63.2|5
1738618540000|2025-02-03 21:35:40|63.83|63.23|63.83|63.23|63.83|63.23|63.83|63.23|1
1738618550000|2025-02-03 21:35:50|63.78|63.18|63.92|63.32|63.92|63.32|63.78|63.18|18
1738618560000|2025-02-03 21:36:00|63.88|63.28|64.04|63.44|64.04|63.44|63.85|63.25|25
1738618570000|2025-02-03 21:36:10|64.05|63.45|64.02|63.42|64.06|63.46|63.99|63.39|15
1738618580000|2025-02-03 21:36:20|64.01|63.41|64.14|63.54|64.14|63.54|64.01|63.41|11
1738618590000|2025-02-03 21:36:30|64.13|63.53|64.11|63.51|64.13|63.53|64.1|63.5|7
1738618600000|2025-02-03 21:36:40|64.14|63.54|64.13|63.53|64.14|63.54|64.13|63.53|4
1738618610000|2025-02-03 21:36:50|64.14|63.54|64.12|63.52|64.18|63.58|64.11|63.51|12
1738618620000|2025-02-03 21:37:00|64.13|63.53|64.04|63.44|64.14|63.54|64.03|63.43|12
1738618630000|2025-02-03 21:37:10|64.03|63.43|64.11|63.51|64.11|63.51|64.02|63.42|9
1738618640000|2025-02-03 21:37:20|64.1|63.5|64.2|63.6|64.2|63.6|64.1|63.5|7
1738618650000|2025-02-03 21:37:30|64.17|63.57|64.24|63.64|64.25|63.65|64.17|63.57|7
1738618660000|2025-02-03 21:37:40|64.23|63.63|64.25|63.65|64.27|63.67|64.22|63.62|10
1738618670000|2025-02-03 21:37:50|64.24|63.64|64.25|63.65|64.25|63.65|64.23|63.63|5
1738618680000|2025-02-03 21:38:00|64.26|63.66|64.31|63.71|64.34|63.74|64.26|63.66|11
1738618690000|2025-02-03 21:38:10|64.33|63.73|64.26|63.66|64.33|63.73|64.26|63.66|8
1738618700000|2025-02-03 21:38:20|64.25|63.65|64.23|63.63|64.28|63.68|64.23|63.63|9
1738618710000|2025-02-03 21:38:30|64.21|63.61|64.22|63.62|64.23|63.63|64.21|63.61|8
1738618720000|2025-02-03 21:38:40|64.18|63.58|64.17|63.57|64.19|63.59|64.14|63.54|14
1738618730000|2025-02-03 21:38:50|64.13|63.53|64.15|63.55|64.15|63.55|64.13|63.53|3
1738618740000|2025-02-03 21:39:00|64.13|63.53|64.12|63.52|64.14|63.54|64.1|63.5|10
1738618750000|2025-02-03 21:39:10|64.13|63.53|64.15|63.55|64.16|63.56|64.12|63.52|12
1738618760000|2025-02-03 21:39:20|64.14|63.54|64.16|63.56|64.17|63.57|64.13|63.53|10
1738618770000|2025-02-03 21:39:30|64.15|63.55|64.08|63.48|64.16|63.56|64.08|63.48|12
1738618780000|2025-02-03 21:39:40|64.07|63.47|64.12|63.52|64.12|63.52|64.06|63.46|5
1738618800000|2025-02-03 21:40:00|64.13|63.53|64.02|63.42|64.13|63.53|64.02|63.42|12
1738618810000|2025-02-03 21:40:10|64.01|63.41|64|63.4|64.01|63.41|63.92|63.32|15
1738618820000|2025-02-03 21:40:20|63.98|63.38|63.99|63.39|64.04|63.44|63.98|63.38|13
1738618830000|2025-02-03 21:40:30|64|63.4|64.03|63.43|64.03|63.43|63.99|63.39|9
1738618840000|2025-02-03 21:40:40|64.04|63.44|64.03|63.43|64.04|63.44|63.98|63.38|6
1738618850000|2025-02-03 21:40:50|64.07|63.47|64.13|63.53|64.13|63.53|64.06|63.46|11
1738618860000|2025-02-03 21:41:00|64.14|63.54|64.09|63.49|64.14|63.54|64.09|63.49|4
1738618880000|2025-02-03 21:41:20|64.12|63.52|64.13|63.53|64.16|63.56|64.12|63.52|8
1738618890000|2025-02-03 21:41:30|64.14|63.54|64.14|63.54|64.14|63.54|64.13|63.53|5
1738618900000|2025-02-03 21:41:40|64.1|63.5|64.13|63.53|64.13|63.53|64.1|63.5|4
1738618910000|2025-02-03 21:41:50|64.09|63.49|64.07|63.47|64.09|63.49|64.06|63.46|5
1738618920000|2025-02-03 21:42:00|64.05|63.45|64.04|63.44|64.06|63.46|64.04|63.44|6
1738618930000|2025-02-03 21:42:10|64.03|63.43|63.96|63.36|64.03|63.43|63.95|63.35|8
1738618940000|2025-02-03 21:42:20|63.97|63.37|63.94|63.34|63.97|63.37|63.94|63.34|5
1738618950000|2025-02-03 21:42:30|63.95|63.35|63.92|63.32|63.95|63.35|63.91|63.31|5
1738618960000|2025-02-03 21:42:40|63.93|63.33|63.92|63.32|63.95|63.35|63.92|63.32|5
1738618980000|2025-02-03 21:43:00|63.93|63.33|63.94|63.34|63.94|63.34|63.93|63.33|2
1738618990000|2025-02-03 21:43:10|63.92|63.32|63.93|63.33|63.93|63.33|63.92|63.32|2
1738619000000|2025-02-03 21:43:20|63.92|63.32|63.84|63.24|63.93|63.33|63.84|63.24|9
1738619010000|2025-02-03 21:43:30|63.82|63.22|63.82|63.22|63.84|63.24|63.78|63.18|10
1738619020000|2025-02-03 21:43:40|63.78|63.18|63.76|63.16|63.8|63.2|63.74|63.14|7
1738619030000|2025-02-03 21:43:50|63.77|63.17|63.83|63.23|63.84|63.24|63.77|63.17|8
1738619040000|2025-02-03 21:44:00|63.82|63.22|63.83|63.23|63.83|63.23|63.82|63.22|2
1738619050000|2025-02-03 21:44:10|63.82|63.22|63.83|63.23|63.83|63.23|63.82|63.22|2
1738619060000|2025-02-03 21:44:20|63.86|63.26|63.86|63.26|63.88|63.28|63.82|63.22|7
1738619070000|2025-02-03 21:44:30|63.89|63.29|63.88|63.28|63.91|63.31|63.88|63.28|5
1738619080000|2025-02-03 21:44:40|63.87|63.27|63.86|63.26|63.87|63.27|63.86|63.26|2
1738619090000|2025-02-03 21:44:50|63.85|63.25|63.84|63.24|63.85|63.25|63.84|63.24|4
1738619100000|2025-02-03 21:45:00|63.85|63.25|63.91|63.31|63.93|63.33|63.85|63.25|13
1738619110000|2025-02-03 21:45:10|63.9|63.3|64|63.4|64.01|63.41|63.9|63.3|7
1738619120000|2025-02-03 21:45:20|64.01|63.41|64.01|63.41|64.03|63.43|64.01|63.41|6
1738619130000|2025-02-03 21:45:30|64.04|63.44|64.03|63.43|64.04|63.44|64.01|63.41|6
1738619140000|2025-02-03 21:45:40|64.04|63.44|64.04|63.44|64.04|63.44|64.04|63.44|1
1738619150000|2025-02-03 21:45:50|64.08|63.48|64.04|63.44|64.09|63.49|64.04|63.44|6
1738619160000|2025-02-03 21:46:00|64.01|63.41|64.11|63.51|64.11|63.51|64.01|63.41|8
1738619170000|2025-02-03 21:46:10|64.13|63.53|64.09|63.49|64.13|63.53|64.08|63.48|9
1738619180000|2025-02-03 21:46:20|64.08|63.48|64.13|63.53|64.14|63.54|64.08|63.48|13
1738619190000|2025-02-03 21:46:30|64.12|63.52|64.12|63.52|64.13|63.53|64.11|63.51|4
1738619210000|2025-02-03 21:46:50|64.13|63.53|64.13|63.53|64.13|63.53|64.12|63.52|3
1738619220000|2025-02-03 21:47:00|64.12|63.52|64.09|63.49|64.12|63.52|64.08|63.48|6
1738619230000|2025-02-03 21:47:10|64.1|63.5|64.13|63.53|64.13|63.53|64.06|63.46|6
1738619240000|2025-02-03 21:47:20|64.14|63.54|64.14|63.54|64.14|63.54|64.13|63.53|3
1738619250000|2025-02-03 21:47:30|64.16|63.56|64.21|63.61|64.22|63.62|64.16|63.56|6
1738619260000|2025-02-03 21:47:40|64.22|63.62|64.2|63.6|64.24|63.64|64.17|63.57|18
1738619270000|2025-02-03 21:47:50|64.18|63.58|64.18|63.58|64.2|63.6|64.17|63.57|8
1738619280000|2025-02-03 21:48:00|64.19|63.59|64.13|63.53|64.21|63.61|64.12|63.52|9
1738619290000|2025-02-03 21:48:10|64.12|63.52|64.13|63.53|64.13|63.53|64.12|63.52|4
1738619300000|2025-02-03 21:48:20|64.14|63.54|64.11|63.51|64.14|63.54|64.11|63.51|6
1738619310000|2025-02-03 21:48:30|64.14|63.54|64.1|63.5|64.14|63.54|64.07|63.47|7
1738619320000|2025-02-03 21:48:40|64.11|63.51|64.06|63.46|64.11|63.51|64.03|63.43|14
1738619330000|2025-02-03 21:48:50|64.01|63.41|64.06|63.46|64.08|63.48|64.01|63.41|10
1738619340000|2025-02-03 21:49:00|64.03|63.43|64.02|63.42|64.08|63.48|64.02|63.42|5
1738619350000|2025-02-03 21:49:10|64.03|63.43|64.13|63.53|64.13|63.53|64.03|63.43|10
1738619360000|2025-02-03 21:49:20|64.15|63.55|64.12|63.52|64.15|63.55|64.11|63.51|9
1738619380000|2025-02-03 21:49:40|64.15|63.55|64.13|63.53|64.15|63.55|64.13|63.53|3
1738619390000|2025-02-03 21:49:50|64.08|63.48|64.11|63.51|64.13|63.53|64.08|63.48|9
1738619410000|2025-02-03 21:50:10|64.13|63.53|64.2|63.6|64.2|63.6|64.11|63.51|11
1738619420000|2025-02-03 21:50:20|64.21|63.61|64.23|63.63|64.24|63.64|64.2|63.6|12
1738619430000|2025-02-03 21:50:30|64.24|63.64|64.23|63.63|64.24|63.64|64.23|63.63|4
1738619440000|2025-02-03 21:50:40|64.24|63.64|64.23|63.63|64.24|63.64|64.19|63.59|8
1738619450000|2025-02-03 21:50:50|64.2|63.6|64.24|63.64|64.24|63.64|64.2|63.6|4
1738619460000|2025-02-03 21:51:00|64.23|63.63|64.21|63.61|64.23|63.63|64.19|63.59|5
1738619470000|2025-02-03 21:51:10|64.22|63.62|64.26|63.66|64.27|63.67|64.22|63.62|11
1738619480000|2025-02-03 21:51:20|64.23|63.63|64.27|63.67|64.27|63.67|64.23|63.63|4
1738619490000|2025-02-03 21:51:30|64.26|63.66|64.23|63.63|64.26|63.66|64.23|63.63|4
1738619500000|2025-02-03 21:51:40|64.22|63.62|64.23|63.63|64.23|63.63|64.22|63.62|4
1738619510000|2025-02-03 21:51:50|64.22|63.62|64.33|63.73|64.34|63.74|64.22|63.62|13
1738619520000|2025-02-03 21:52:00|64.29|63.69|64.32|63.72|64.33|63.73|64.28|63.68|10
1738619530000|2025-02-03 21:52:10|64.33|63.73|64.33|63.73|64.34|63.74|64.29|63.69|8
1738619540000|2025-02-03 21:52:20|64.3|63.7|64.41|63.81|64.43|63.83|64.3|63.7|14
1738619550000|2025-02-03 21:52:30|64.42|63.82|64.53|63.93|64.53|63.93|64.41|63.81|10
1738619560000|2025-02-03 21:52:40|64.52|63.92|64.59|63.99|64.61|64.01|64.51|63.91|12
1738619570000|2025-02-03 21:52:50|64.57|63.97|64.62|64.02|64.64|64.04|64.55|63.95|14
1738619580000|2025-02-03 21:53:00|64.57|63.97|64.63|64.03|64.66|64.06|64.54|63.94|18
1738619590000|2025-02-03 21:53:10|64.62|64.02|64.72|64.12|64.73|64.13|64.62|64.02|15
1738619600000|2025-02-03 21:53:20|64.69|64.09|64.78|64.18|64.8|64.2|64.68|64.08|18
1738619610000|2025-02-03 21:53:30|64.79|64.19|64.7|64.1|64.79|64.19|64.69|64.09|9
1738619620000|2025-02-03 21:53:40|64.72|64.12|64.74|64.14|64.82|64.22|64.72|64.12|10
1738619630000|2025-02-03 21:53:50|64.75|64.15|64.73|64.13|64.79|64.19|64.73|64.13|8
1738619640000|2025-02-03 21:54:00|64.75|64.15|64.73|64.13|64.76|64.16|64.69|64.09|13
1738619650000|2025-02-03 21:54:10|64.72|64.12|64.65|64.05|64.72|64.12|64.63|64.03|11
1738619660000|2025-02-03 21:54:20|64.64|64.04|64.65|64.05|64.72|64.12|64.64|64.04|15
1738619670000|2025-02-03 21:54:30|64.64|64.04|64.57|63.97|64.65|64.05|64.57|63.97|12
1738619680000|2025-02-03 21:54:40|64.58|63.98|64.62|64.02|64.62|64.02|64.58|63.98|11
1738619690000|2025-02-03 21:54:50|64.63|64.03|64.72|64.12|64.74|64.14|64.63|64.03|14
1738619700000|2025-02-03 21:55:00|64.71|64.11|64.75|64.15|64.75|64.15|64.7|64.1|10
1738619710000|2025-02-03 21:55:10|64.74|64.14|64.73|64.13|64.74|64.14|64.72|64.12|5
1738619720000|2025-02-03 21:55:20|64.72|64.12|64.72|64.12|64.74|64.14|64.71|64.11|5
1738619730000|2025-02-03 21:55:30|64.71|64.11|64.7|64.1|64.71|64.11|64.64|64.04|15
1738619740000|2025-02-03 21:55:40|64.68|64.08|64.75|64.15|64.75|64.15|64.63|64.03|19
1738619750000|2025-02-03 21:55:50|64.74|64.14|64.7|64.1|64.75|64.15|64.7|64.1|8
1738619760000|2025-02-03 21:56:00|64.71|64.11|64.71|64.11|64.71|64.11|64.68|64.08|5
1738619770000|2025-02-03 21:56:10|64.68|64.08|64.73|64.13|64.74|64.14|64.68|64.08|7
1738619780000|2025-02-03 21:56:20|64.74|64.14|64.73|64.13|64.74|64.14|64.71|64.11|5
1738619790000|2025-02-03 21:56:30|64.8|64.2|64.8|64.2|64.81|64.21|64.77|64.17|14
1738619800000|2025-02-03 21:56:40|64.79|64.19|64.8|64.2|64.8|64.2|64.71|64.11|12
1738619810000|2025-02-03 21:56:50|64.79|64.19|64.84|64.24|64.84|64.24|64.77|64.17|13
1738619820000|2025-02-03 21:57:00|64.83|64.23|64.8|64.2|64.85|64.25|64.8|64.2|7
1738619830000|2025-02-03 21:57:10|64.77|64.17|64.74|64.14|64.77|64.17|64.72|64.12|9
1738619840000|2025-02-03 21:57:20|64.71|64.11|64.67|64.07|64.74|64.14|64.66|64.06|10
1738619850000|2025-02-03 21:57:30|64.65|64.05|64.65|64.05|64.65|64.05|64.61|64.01|6
1738619860000|2025-02-03 21:57:40|64.64|64.04|64.67|64.07|64.67|64.07|64.61|64.01|12
1738619870000|2025-02-03 21:57:50|64.68|64.08|64.72|64.12|64.72|64.12|64.62|64.02|17
1738619880000|2025-02-03 21:58:00|64.71|64.11|64.71|64.11|64.73|64.13|64.7|64.1|11
1738619890000|2025-02-03 21:58:10|64.72|64.12|64.72|64.12|64.76|64.16|64.71|64.11|8
1738619900000|2025-02-03 21:58:20|64.68|64.08|64.72|64.12|64.74|64.14|64.66|64.06|14
1738619910000|2025-02-03 21:58:30|64.75|64.15|64.71|64.11|64.75|64.15|64.71|64.11|5
1738619920000|2025-02-03 21:58:40|64.72|64.12|64.75|64.15|64.77|64.17|64.71|64.11|11
1738619930000|2025-02-03 21:58:50|64.76|64.16|64.84|64.24|64.85|64.25|64.69|64.09|16
1738619940000|2025-02-03 21:59:00|64.81|64.21|64.75|64.15|64.84|64.24|64.75|64.15|17
1738619950000|2025-02-03 21:59:10|64.76|64.16|64.79|64.19|64.79|64.19|64.76|64.16|4
1738619960000|2025-02-03 21:59:20|64.81|64.21|64.82|64.22|64.82|64.22|64.81|64.21|2
1738619970000|2025-02-03 21:59:30|64.81|64.21|64.81|64.21|64.82|64.22|64.8|64.2|6
1738619980000|2025-02-03 21:59:40|64.82|64.22|64.87|64.27|64.87|64.27|64.81|64.21|12
1738619990000|2025-02-03 21:59:50|64.89|64.29|64.99|64.39|64.99|64.39|64.89|64.29|13
1738620000000|2025-02-03 22:00:00|64.98|64.38|64.93|64.33|65.03|64.43|64.92|64.32|9
1738620010000|2025-02-03 22:00:10|64.92|64.32|65|64.4|65.02|64.42|64.91|64.31|17
1738620020000|2025-02-03 22:00:20|65.01|64.41|65.06|64.46|65.06|64.46|65.01|64.41|10
1738620030000|2025-02-03 22:00:30|65.07|64.47|65.17|64.57|65.18|64.58|65.07|64.47|8
1738620040000|2025-02-03 22:00:40|65.16|64.56|65.2|64.6|65.2|64.6|65.11|64.51|22
1738620050000|2025-02-03 22:00:50|65.17|64.57|65.14|64.54|65.2|64.6|65.13|64.53|16
1738620060000|2025-02-03 22:01:00|65.13|64.53|65.19|64.59|65.21|64.61|65.1|64.5|13
1738620070000|2025-02-03 22:01:10|65.17|64.57|65.19|64.59|65.19|64.59|65.12|64.52|11
1738620080000|2025-02-03 22:01:20|65.18|64.58|65.1|64.5|65.18|64.58|65.08|64.48|12
1738620090000|2025-02-03 22:01:30|65.07|64.47|65|64.4|65.08|64.48|65|64.4|8
1738620100000|2025-02-03 22:01:40|64.95|64.35|64.97|64.37|64.98|64.38|64.92|64.32|9
1738620110000|2025-02-03 22:01:50|64.96|64.36|65|64.4|65.02|64.42|64.93|64.33|11
1738620120000|2025-02-03 22:02:00|64.99|64.39|65.07|64.47|65.07|64.47|64.96|64.36|15
1738620130000|2025-02-03 22:02:10|65.08|64.48|65.14|64.54|65.15|64.55|65.07|64.47|8
1738620140000|2025-02-03 22:02:20|65.11|64.51|65.04|64.44|65.11|64.51|65.03|64.43|11
1738620150000|2025-02-03 22:02:30|65.02|64.42|64.99|64.39|65.02|64.42|64.99|64.39|3
1738620170000|2025-02-03 22:02:50|65.05|64.45|65.03|64.43|65.07|64.47|65.03|64.43|8
1738620180000|2025-02-03 22:03:00|65.01|64.41|64.93|64.33|65.02|64.42|64.89|64.29|12
1738620190000|2025-02-03 22:03:10|64.9|64.3|64.92|64.32|64.92|64.32|64.85|64.25|9
1738620200000|2025-02-03 22:03:20|64.91|64.31|64.97|64.37|64.98|64.38|64.91|64.31|14
1738620210000|2025-02-03 22:03:30|64.95|64.35|64.89|64.29|64.95|64.35|64.86|64.26|11
1738620220000|2025-02-03 22:03:40|64.91|64.31|64.95|64.35|64.98|64.38|64.91|64.31|5
1738620230000|2025-02-03 22:03:50|64.96|64.36|64.9|64.3|64.96|64.36|64.9|64.3|8
1738620240000|2025-02-03 22:04:00|64.91|64.31|64.95|64.35|64.98|64.38|64.91|64.31|12
1738620250000|2025-02-03 22:04:10|64.94|64.34|65.07|64.47|65.09|64.49|64.94|64.34|9
1738620260000|2025-02-03 22:04:20|65.05|64.45|65.03|64.43|65.11|64.51|65.03|64.43|12
1738620270000|2025-02-03 22:04:30|65.02|64.42|64.99|64.39|65.09|64.49|64.97|64.37|18
1738620280000|2025-02-03 22:04:40|64.97|64.37|64.98|64.38|64.98|64.38|64.94|64.34|7
1738620290000|2025-02-03 22:04:50|64.96|64.36|65|64.4|65.04|64.44|64.95|64.35|6
1738620300000|2025-02-03 22:05:00|65.01|64.41|65.05|64.45|65.1|64.5|65.01|64.41|16
1738620310000|2025-02-03 22:05:10|65.12|64.52|65.15|64.55|65.16|64.56|65.11|64.51|8
1738620320000|2025-02-03 22:05:20|65.16|64.56|65.2|64.6|65.2|64.6|65.16|64.56|2
1738620330000|2025-02-03 22:05:30|65.16|64.56|65.12|64.52|65.16|64.56|65.12|64.52|10
1738620340000|2025-02-03 22:05:40|65.11|64.51|65.1|64.5|65.11|64.51|65.1|64.5|2
1738620360000|2025-02-03 22:06:00|65.09|64.49|65.18|64.58|65.18|64.58|65.09|64.49|8
1738620370000|2025-02-03 22:06:10|65.2|64.6|65.18|64.58|65.23|64.63|65.18|64.58|7
1738620380000|2025-02-03 22:06:20|65.19|64.59|65.15|64.55|65.22|64.62|65.15|64.55|12
1738620390000|2025-02-03 22:06:30|65.14|64.54|65.21|64.61|65.21|64.61|65.13|64.53|9
1738620400000|2025-02-03 22:06:40|65.22|64.62|65.21|64.61|65.25|64.65|65.21|64.61|8
1738620410000|2025-02-03 22:06:50|65.2|64.6|65.19|64.59|65.21|64.61|65.19|64.59|4
1738620420000|2025-02-03 22:07:00|65.22|64.62|65.23|64.63|65.23|64.63|65.21|64.61|4
1738620430000|2025-02-03 22:07:10|65.22|64.62|65.26|64.66|65.26|64.66|65.22|64.62|10
1738620440000|2025-02-03 22:07:20|65.21|64.61|65.26|64.66|65.26|64.66|65.21|64.61|8
1738620450000|2025-02-03 22:07:30|65.25|64.65|65.2|64.6|65.26|64.66|65.18|64.58|13
1738620460000|2025-02-03 22:07:40|65.21|64.61|65.21|64.61|65.26|64.66|65.21|64.61|7
1738620470000|2025-02-03 22:07:50|65.23|64.63|65.22|64.62|65.26|64.66|65.22|64.62|5
1738620480000|2025-02-03 22:08:00|65.23|64.63|65.22|64.62|65.26|64.66|65.21|64.61|16
1738620490000|2025-02-03 22:08:10|65.21|64.61|65.36|64.76|65.38|64.78|65.21|64.61|17
1738620500000|2025-02-03 22:08:20|65.37|64.77|65.4|64.8|65.44|64.84|65.36|64.76|12
1738620510000|2025-02-03 22:08:30|65.39|64.79|65.5|64.9|65.51|64.91|65.39|64.79|9
1738620520000|2025-02-03 22:08:40|65.49|64.89|65.49|64.89|65.5|64.9|65.4|64.8|11
1738620530000|2025-02-03 22:08:50|65.5|64.9|65.56|64.96|65.56|64.96|65.5|64.9|7
1738620540000|2025-02-03 22:09:00|65.5|64.9|65.51|64.91|65.52|64.92|65.5|64.9|3
1738620560000|2025-02-03 22:09:20|65.5|64.9|65.42|64.82|65.5|64.9|65.42|64.82|6
1738620570000|2025-02-03 22:09:30|65.41|64.81|65.41|64.81|65.41|64.81|65.39|64.79|5
1738620580000|2025-02-03 22:09:40|65.48|64.88|65.61|65.01|65.61|65.01|65.48|64.88|15
1738620590000|2025-02-03 22:09:50|65.64|65.04|65.54|64.94|65.64|65.04|65.54|64.94|14
1738620600000|2025-02-03 22:10:00|65.55|64.95|65.67|65.07|65.69|65.09|65.55|64.95|10
1738620610000|2025-02-03 22:10:10|65.68|65.08|65.62|65.02|65.69|65.09|65.62|65.02|23
1738620620000|2025-02-03 22:10:20|65.61|65.01|65.65|65.05|65.71|65.11|65.61|65.01|8
1738620630000|2025-02-03 22:10:30|65.66|65.06|65.7|65.1|65.74|65.14|65.66|65.06|19
1738620640000|2025-02-03 22:10:40|65.69|65.09|65.75|65.15|65.76|65.16|65.68|65.08|6
1738620650000|2025-02-03 22:10:50|65.74|65.14|65.76|65.16|65.8|65.2|65.69|65.09|12
1738620660000|2025-02-03 22:11:00|65.75|65.15|65.68|65.08|65.75|65.15|65.67|65.07|11
1738620670000|2025-02-03 22:11:10|65.67|65.07|65.6|65|65.67|65.07|65.59|64.99|13
1738620680000|2025-02-03 22:11:20|65.59|64.99|65.53|64.93|65.62|65.02|65.51|64.91|15
1738620690000|2025-02-03 22:11:30|65.52|64.92|65.52|64.92|65.52|64.92|65.5|64.9|5
1738620700000|2025-02-03 22:11:40|65.47|64.87|65.5|64.9|65.51|64.91|65.42|64.82|16
1738620710000|2025-02-03 22:11:50|65.48|64.88|65.41|64.81|65.48|64.88|65.39|64.79|8
1738620720000|2025-02-03 22:12:00|65.39|64.79|65.33|64.73|65.4|64.8|65.32|64.72|11
1738620730000|2025-02-03 22:12:10|65.32|64.72|65.35|64.75|65.41|64.81|65.31|64.71|13
1738620740000|2025-02-03 22:12:20|65.33|64.73|65.28|64.68|65.33|64.73|65.27|64.67|3
1738620750000|2025-02-03 22:12:30|65.49|64.89|65.41|64.81|65.49|64.89|65.41|64.81|9
1738620760000|2025-02-03 22:12:40|65.4|64.8|65.34|64.74|65.4|64.8|65.32|64.72|11
1738620770000|2025-02-03 22:12:50|65.36|64.76|65.4|64.8|65.45|64.85|65.33|64.73|12
1738620780000|2025-02-03 22:13:00|65.38|64.78|65.3|64.7|65.38|64.78|65.3|64.7|8
1738620790000|2025-02-03 22:13:10|65.31|64.71|65.33|64.73|65.37|64.77|65.31|64.71|8
1738620800000|2025-02-03 22:13:20|65.29|64.69|65.23|64.63|65.31|64.71|65.13|64.53|16
1738620810000|2025-02-03 22:13:30|65.21|64.61|65.16|64.56|65.21|64.61|65.16|64.56|7
1738620820000|2025-02-03 22:13:40|65.15|64.55|65.14|64.54|65.2|64.6|65.14|64.54|13
1738620830000|2025-02-03 22:13:50|65.16|64.56|65.22|64.62|65.22|64.62|65.16|64.56|9
1738620840000|2025-02-03 22:14:00|65.19|64.59|65.16|64.56|65.24|64.64|65.16|64.56|11
1738620850000|2025-02-03 22:14:10|65.15|64.55|65.15|64.55|65.17|64.57|65.14|64.54|7
1738620860000|2025-02-03 22:14:20|65.14|64.54|65.1|64.5|65.14|64.54|65.04|64.44|13
1738620870000|2025-02-03 22:14:30|65.11|64.51|65.15|64.55|65.15|64.55|65.1|64.5|10
1738620880000|2025-02-03 22:14:40|65.16|64.56|65.08|64.48|65.17|64.57|65.08|64.48|11
1738620890000|2025-02-03 22:14:50|65.09|64.49|65.1|64.5|65.11|64.51|65.09|64.49|3
1738620900000|2025-02-03 22:15:00|65.09|64.49|65.04|64.44|65.11|64.51|65.03|64.43|7
1738620910000|2025-02-03 22:15:10|65.02|64.42|64.86|64.26|65.02|64.42|64.86|64.26|13
1738620920000|2025-02-03 22:15:20|64.85|64.25|64.82|64.22|64.87|64.27|64.8|64.2|10
1738620930000|2025-02-03 22:15:30|64.85|64.25|64.85|64.25|64.9|64.3|64.81|64.21|8
1738620940000|2025-02-03 22:15:40|64.84|64.24|64.87|64.27|64.87|64.27|64.84|64.24|3
1738620950000|2025-02-03 22:15:50|64.86|64.26|64.86|64.26|64.87|64.27|64.86|64.26|5
1738620960000|2025-02-03 22:16:00|64.88|64.28|65.1|64.5|65.1|64.5|64.88|64.28|17
1738620970000|2025-02-03 22:16:10|65.14|64.54|65.13|64.53|65.14|64.54|65.11|64.51|5
1738620980000|2025-02-03 22:16:20|65.12|64.52|65.1|64.5|65.12|64.52|65.06|64.46|14
1738620990000|2025-02-03 22:16:30|65.09|64.49|65.23|64.63|65.24|64.64|65.09|64.49|15
1738621000000|2025-02-03 22:16:40|65.24|64.64|65.18|64.58|65.24|64.64|65.18|64.58|5
1738621010000|2025-02-03 22:16:50|65.17|64.57|65.12|64.52|65.17|64.57|65.12|64.52|9
1738621020000|2025-02-03 22:17:00|65.09|64.49|65.11|64.51|65.14|64.54|65.07|64.47|14
1738621030000|2025-02-03 22:17:10|65.1|64.5|65.13|64.53|65.13|64.53|65.09|64.49|6
1738621040000|2025-02-03 22:17:20|65.12|64.52|65.25|64.65|65.25|64.65|65.12|64.52|9
1738621050000|2025-02-03 22:17:30|65.24|64.64|65.27|64.67|65.31|64.71|65.24|64.64|12
1738621060000|2025-02-03 22:17:40|65.32|64.72|65.28|64.68|65.33|64.73|65.27|64.67|18
1738621070000|2025-02-03 22:17:50|65.27|64.67|65.29|64.69|65.29|64.69|65.21|64.61|13
1738621080000|2025-02-03 22:18:00|65.25|64.65|65.38|64.78|65.38|64.78|65.25|64.65|9
1738621090000|2025-02-03 22:18:10|65.39|64.79|65.43|64.83|65.45|64.85|65.39|64.79|4
1738621100000|2025-02-03 22:18:20|65.41|64.81|65.42|64.82|65.43|64.83|65.41|64.81|7
1738621110000|2025-02-03 22:18:30|65.41|64.81|65.39|64.79|65.41|64.81|65.38|64.78|4
1738621120000|2025-02-03 22:18:40|65.4|64.8|65.33|64.73|65.42|64.82|65.32|64.72|20
1738621130000|2025-02-03 22:18:50|65.32|64.72|65.3|64.7|65.33|64.73|65.29|64.69|7
1738621140000|2025-02-03 22:19:00|65.27|64.67|65.22|64.62|65.27|64.67|65.22|64.62|5
1738621150000|2025-02-03 22:19:10|65.21|64.61|65.15|64.55|65.23|64.63|65.15|64.55|14
1738621160000|2025-02-03 22:19:20|65.14|64.54|65.19|64.59|65.2|64.6|65.14|64.54|11
1738621170000|2025-02-03 22:19:30|65.2|64.6|65.25|64.65|65.25|64.65|65.17|64.57|8
1738621180000|2025-02-03 22:19:40|65.23|64.63|65.3|64.7|65.31|64.71|65.23|64.63|13
1738621190000|2025-02-03 22:19:50|65.26|64.66|65.34|64.74|65.35|64.75|65.26|64.66|10
1738621200000|2025-02-03 22:20:00|65.32|64.72|65.26|64.66|65.34|64.74|65.25|64.65|14
1738621210000|2025-02-03 22:20:10|65.24|64.64|65.15|64.55|65.24|64.64|65.15|64.55|8
1738621220000|2025-02-03 22:20:20|65.14|64.54|65.24|64.64|65.24|64.64|65.14|64.54|13
1738621230000|2025-02-03 22:20:30|65.26|64.66|65.15|64.55|65.26|64.66|65.15|64.55|8
1738621240000|2025-02-03 22:20:40|65.16|64.56|65.24|64.64|65.26|64.66|65.16|64.56|14
1738621250000|2025-02-03 22:20:50|65.22|64.62|65.22|64.62|65.24|64.64|65.2|64.6|6
1738621260000|2025-02-03 22:21:00|65.23|64.63|65.34|64.74|65.37|64.77|65.23|64.63|15
1738621270000|2025-02-03 22:21:10|65.35|64.75|65.32|64.72|65.35|64.75|65.31|64.71|7
1738621280000|2025-02-03 22:21:20|65.33|64.73|65.23|64.63|65.34|64.74|65.23|64.63|8
1738621290000|2025-02-03 22:21:30|65.24|64.64|65.24|64.64|65.24|64.64|65.23|64.63|3
1738621300000|2025-02-03 22:21:40|65.25|64.65|65.28|64.68|65.28|64.68|65.25|64.65|3
1738621310000|2025-02-03 22:21:50|65.29|64.69|65.29|64.69|65.29|64.69|65.28|64.68|5
1738621320000|2025-02-03 22:22:00|65.3|64.7|65.3|64.7|65.3|64.7|65.3|64.7|1
1738621330000|2025-02-03 22:22:10|65.36|64.76|65.34|64.74|65.36|64.76|65.33|64.73|3
1738621340000|2025-02-03 22:22:20|65.35|64.75|65.42|64.82|65.42|64.82|65.35|64.75|10
1738621350000|2025-02-03 22:22:30|65.43|64.83|65.45|64.85|65.45|64.85|65.43|64.83|3
1738621360000|2025-02-03 22:22:40|65.5|64.9|65.53|64.93|65.56|64.96|65.49|64.89|12
1738621370000|2025-02-03 22:22:50|65.54|64.94|65.54|64.94|65.54|64.94|65.5|64.9|10
1738621380000|2025-02-03 22:23:00|65.55|64.95|65.6|65|65.63|65.03|65.5|64.9|9
1738621390000|2025-02-03 22:23:10|65.53|64.93|65.5|64.9|65.6|65|65.5|64.9|13
1738621400000|2025-02-03 22:23:20|65.53|64.93|65.51|64.91|65.57|64.97|65.51|64.91|8
1738621410000|2025-02-03 22:23:30|65.52|64.92|65.62|65.02|65.65|65.05|65.52|64.92|12
1738621420000|2025-02-03 22:23:40|65.63|65.03|65.69|65.09|65.72|65.12|65.63|65.03|9
1738621430000|2025-02-03 22:23:50|65.68|65.08|65.62|65.02|65.68|65.08|65.62|65.02|6
1738621440000|2025-02-03 22:24:00|65.63|65.03|65.52|64.92|65.63|65.03|65.52|64.92|7
1738621450000|2025-02-03 22:24:10|65.53|64.93|65.53|64.93|65.58|64.98|65.53|64.93|10
1738621460000|2025-02-03 22:24:20|65.52|64.92|65.54|64.94|65.57|64.97|65.51|64.91|7
1738621470000|2025-02-03 22:24:30|65.55|64.95|65.58|64.98|65.58|64.98|65.54|64.94|8
1738621480000|2025-02-03 22:24:40|65.59|64.99|65.61|65.01|65.65|65.05|65.58|64.98|9
1738621490000|2025-02-03 22:24:50|65.58|64.98|65.61|65.01|65.61|65.01|65.54|64.94|8
1738621500000|2025-02-03 22:25:00|65.64|65.04|65.54|64.94|65.64|65.04|65.48|64.88|19
1738621510000|2025-02-03 22:25:10|65.55|64.95|65.63|65.03|65.64|65.04|65.55|64.95|14
1738621520000|2025-02-03 22:25:20|65.61|65.01|65.63|65.03|65.64|65.04|65.6|65|9
1738621530000|2025-02-03 22:25:30|65.64|65.04|65.58|64.98|65.64|65.04|65.55|64.95|10
1738621540000|2025-02-03 22:25:40|65.59|64.99|65.59|64.99|65.59|64.99|65.58|64.98|3
1738621550000|2025-02-03 22:25:50|65.58|64.98|65.57|64.97|65.59|64.99|65.57|64.97|3
1738621560000|2025-02-03 22:26:00|65.58|64.98|65.58|64.98|65.58|64.98|65.58|64.98|1
1738621570000|2025-02-03 22:26:10|65.59|64.99|65.64|65.04|65.64|65.04|65.59|64.99|6
1738621600000|2025-02-03 22:26:40|65.62|65.02|65.62|65.02|65.62|65.02|65.58|64.98|6
1738621610000|2025-02-03 22:26:50|65.61|65.01|65.62|65.02|65.62|65.02|65.61|65.01|4
1738621620000|2025-02-03 22:27:00|65.58|64.98|65.55|64.95|65.61|65.01|65.54|64.94|11
1738621630000|2025-02-03 22:27:10|65.54|64.94|65.63|65.03|65.63|65.03|65.53|64.93|11
1738621640000|2025-02-03 22:27:20|65.64|65.04|65.66|65.06|65.66|65.06|65.64|65.04|2
1738621650000|2025-02-03 22:27:30|65.68|65.08|65.74|65.14|65.74|65.14|65.68|65.08|12
1738621660000|2025-02-03 22:27:40|65.7|65.1|65.6|65|65.7|65.1|65.58|64.98|10
1738621670000|2025-02-03 22:27:50|65.59|64.99|65.63|65.03|65.63|65.03|65.59|64.99|7
1738621680000|2025-02-03 22:28:00|65.62|65.02|65.61|65.01|65.63|65.03|65.61|65.01|5
1738621690000|2025-02-03 22:28:10|65.63|65.03|65.63|65.03|65.63|65.03|65.61|65.01|4
1738621700000|2025-02-03 22:28:20|65.62|65.02|65.62|65.02|65.63|65.03|65.62|65.02|3
1738621710000|2025-02-03 22:28:30|65.61|65.01|65.54|64.94|65.63|65.03|65.53|64.93|10
1738621720000|2025-02-03 22:28:40|65.55|64.95|65.64|65.04|65.64|65.04|65.55|64.95|10
1738621730000|2025-02-03 22:28:50|65.63|65.03|65.65|65.05|65.65|65.05|65.63|65.03|4
1738621740000|2025-02-03 22:29:00|65.66|65.06|65.74|65.14|65.75|65.15|65.66|65.06|6
1738621750000|2025-02-03 22:29:10|65.72|65.12|65.74|65.14|65.74|65.14|65.72|65.12|5
1738621760000|2025-02-03 22:29:20|65.7|65.1|65.73|65.13|65.73|65.13|65.7|65.1|4
1738621770000|2025-02-03 22:29:30|65.72|65.12|65.69|65.09|65.73|65.13|65.67|65.07|6
1738621790000|2025-02-03 22:29:50|65.71|65.11|65.7|65.1|65.74|65.14|65.7|65.1|5
1738621800000|2025-02-03 22:30:00|65.71|65.11|65.62|65.02|65.72|65.12|65.62|65.02|9
1738621810000|2025-02-03 22:30:10|65.63|65.03|65.6|65|65.64|65.04|65.59|64.99|6
1738621820000|2025-02-03 22:30:20|65.61|65.01|65.57|64.97|65.62|65.02|65.57|64.97|6
1738621830000|2025-02-03 22:30:30|65.58|64.98|65.64|65.04|65.64|65.04|65.58|64.98|4
1738621840000|2025-02-03 22:30:40|65.62|65.02|65.58|64.98|65.63|65.03|65.58|64.98|7
1738621850000|2025-02-03 22:30:50|65.57|64.97|65.55|64.95|65.57|64.97|65.55|64.95|3
1738621860000|2025-02-03 22:31:00|65.54|64.94|65.58|64.98|65.58|64.98|65.54|64.94|5
1738621870000|2025-02-03 22:31:10|65.57|64.97|65.56|64.96|65.62|65.02|65.56|64.96|9
1738621880000|2025-02-03 22:31:20|65.57|64.97|65.63|65.03|65.63|65.03|65.57|64.97|9
1738621890000|2025-02-03 22:31:30|65.64|65.04|65.62|65.02|65.64|65.04|65.6|65|5
1738621900000|2025-02-03 22:31:40|65.55|64.95|65.62|65.02|65.62|65.02|65.55|64.95|8
1738621910000|2025-02-03 22:31:50|65.65|65.05|65.65|65.05|65.65|65.05|65.65|65.05|1
1738621920000|2025-02-03 22:32:00|65.63|65.03|65.62|65.02|65.65|65.05|65.62|65.02|4
1738621930000|2025-02-03 22:32:10|65.61|65.01|65.63|65.03|65.63|65.03|65.61|65.01|3
1738621940000|2025-02-03 22:32:20|65.6|65|65.53|64.93|65.62|65.02|65.53|64.93|8
1738621950000|2025-02-03 22:32:30|65.54|64.94|65.53|64.93|65.54|64.94|65.53|64.93|2
1738621960000|2025-02-03 22:32:40|65.5|64.9|65.44|64.84|65.52|64.92|65.44|64.84|7
1738621970000|2025-02-03 22:32:50|65.42|64.82|65.43|64.83|65.43|64.83|65.42|64.82|2
1738621990000|2025-02-03 22:33:10|65.42|64.82|65.41|64.81|65.42|64.82|65.41|64.81|2
1738622000000|2025-02-03 22:33:20|65.38|64.78|65.35|64.75|65.38|64.78|65.33|64.73|8
1738622010000|2025-02-03 22:33:30|65.34|64.74|65.34|64.74|65.34|64.74|65.33|64.73|3
1738622020000|2025-02-03 22:33:40|65.3|64.7|65.25|64.65|65.33|64.73|65.25|64.65|9
1738622030000|2025-02-03 22:33:50|65.26|64.66|65.24|64.64|65.26|64.66|65.17|64.57|12
1738622040000|2025-02-03 22:34:00|65.27|64.67|65.32|64.72|65.32|64.72|65.26|64.66|11
1738622050000|2025-02-03 22:34:10|65.33|64.73|65.32|64.72|65.33|64.73|65.32|64.72|2
1738622060000|2025-02-03 22:34:20|65.33|64.73|65.39|64.79|65.4|64.8|65.33|64.73|4
1738622070000|2025-02-03 22:34:30|65.42|64.82|65.4|64.8|65.42|64.82|65.39|64.79|3
1738622080000|2025-02-03 22:34:40|65.42|64.82|65.39|64.79|65.42|64.82|65.39|64.79|4
1738622090000|2025-02-03 22:34:50|65.4|64.8|65.4|64.8|65.42|64.82|65.39|64.79|7
1738622100000|2025-02-03 22:35:00|65.41|64.81|65.36|64.76|65.42|64.82|65.36|64.76|5
1738622110000|2025-02-03 22:35:10|65.35|64.75|65.31|64.71|65.37|64.77|65.3|64.7|7
1738622120000|2025-02-03 22:35:20|65.32|64.72|65.34|64.74|65.34|64.74|65.32|64.72|3
1738622130000|2025-02-03 22:35:30|65.33|64.73|65.31|64.71|65.33|64.73|65.29|64.69|9
1738622140000|2025-02-03 22:35:40|65.27|64.67|65.32|64.72|65.34|64.74|65.26|64.66|15
1738622150000|2025-02-03 22:35:50|65.28|64.68|65.31|64.71|65.33|64.73|65.24|64.64|11
1738622160000|2025-02-03 22:36:00|65.34|64.74|65.34|64.74|65.35|64.75|65.33|64.73|5
1738622170000|2025-02-03 22:36:10|65.33|64.73|65.31|64.71|65.34|64.74|65.31|64.71|6
1738622180000|2025-02-03 22:36:20|65.32|64.72|65.33|64.73|65.33|64.73|65.29|64.69|12
1738622190000|2025-02-03 22:36:30|65.32|64.72|65.35|64.75|65.37|64.77|65.3|64.7|10
1738622200000|2025-02-03 22:36:40|65.34|64.74|65.28|64.68|65.37|64.77|65.27|64.67|11
1738622210000|2025-02-03 22:36:50|65.29|64.69|65.28|64.68|65.29|64.69|65.28|64.68|2
1738622230000|2025-02-03 22:37:10|65.23|64.63|65.16|64.56|65.23|64.63|65.15|64.55|7
1738622240000|2025-02-03 22:37:20|65.17|64.57|65.25|64.65|65.26|64.66|65.15|64.55|14
1738622250000|2025-02-03 22:37:30|65.26|64.66|65.24|64.64|65.26|64.66|65.24|64.64|5
1738622260000|2025-02-03 22:37:40|65.25|64.65|65.26|64.66|65.27|64.67|65.25|64.65|3
1738622270000|2025-02-03 22:37:50|65.25|64.65|65.34|64.74|65.34|64.74|65.25|64.65|8
1738622280000|2025-02-03 22:38:00|65.3|64.7|65.35|64.75|65.35|64.75|65.3|64.7|5
1738622290000|2025-02-03 22:38:10|65.34|64.74|65.35|64.75|65.35|64.75|65.3|64.7|7
1738622310000|2025-02-03 22:38:30|65.36|64.76|65.39|64.79|65.39|64.79|65.36|64.76|4
1738622320000|2025-02-03 22:38:40|65.43|64.83|65.45|64.85|65.45|64.85|65.43|64.83|4
1738622330000|2025-02-03 22:38:50|65.44|64.84|65.43|64.83|65.44|64.84|65.41|64.81|4
1738622340000|2025-02-03 22:39:00|65.44|64.84|65.42|64.82|65.44|64.84|65.41|64.81|8
1738622350000|2025-02-03 22:39:10|65.43|64.83|65.44|64.84|65.44|64.84|65.39|64.79|8
1738622360000|2025-02-03 22:39:20|65.43|64.83|65.45|64.85|65.45|64.85|65.43|64.83|3
1738622370000|2025-02-03 22:39:30|65.44|64.84|65.52|64.92|65.52|64.92|65.44|64.84|6
1738622380000|2025-02-03 22:39:40|65.53|64.93|65.52|64.92|65.53|64.93|65.52|64.92|2
1738622390000|2025-02-03 22:39:50|65.48|64.88|65.44|64.84|65.48|64.88|65.42|64.82|8
1738622400000|2025-02-03 22:40:00|65.4|64.8|65.37|64.77|65.41|64.81|65.37|64.77|4
1738622420000|2025-02-03 22:40:20|65.34|64.74|65.34|64.74|65.34|64.74|65.33|64.73|3
1738622430000|2025-02-03 22:40:30|65.3|64.7|65.33|64.73|65.33|64.73|65.3|64.7|4
1738622460000|2025-02-03 22:41:00|65.29|64.69|65.29|64.69|65.3|64.7|65.24|64.64|10
1738622470000|2025-02-03 22:41:10|65.3|64.7|65.34|64.74|65.35|64.75|65.3|64.7|6
1738622480000|2025-02-03 22:41:20|65.31|64.71|65.34|64.74|65.34|64.74|65.31|64.71|4
1738622500000|2025-02-03 22:41:40|65.3|64.7|65.34|64.74|65.34|64.74|65.3|64.7|4
1738622510000|2025-02-03 22:41:50|65.35|64.75|65.41|64.81|65.41|64.81|65.35|64.75|4
1738622520000|2025-02-03 22:42:00|65.43|64.83|65.42|64.82|65.44|64.84|65.37|64.77|11
1738622530000|2025-02-03 22:42:10|65.39|64.79|65.42|64.82|65.42|64.82|65.38|64.78|8
1738622540000|2025-02-03 22:42:20|65.41|64.81|65.34|64.74|65.41|64.81|65.34|64.74|8
1738622550000|2025-02-03 22:42:30|65.31|64.71|65.33|64.73|65.34|64.74|65.31|64.71|7
1738622570000|2025-02-03 22:42:50|65.32|64.72|65.32|64.72|65.32|64.72|65.32|64.72|1
1738622580000|2025-02-03 22:43:00|65.34|64.74|65.34|64.74|65.34|64.74|65.33|64.73|3
1738622590000|2025-02-03 22:43:10|65.33|64.73|65.31|64.71|65.33|64.73|65.31|64.71|5
1738622600000|2025-02-03 22:43:20|65.3|64.7|65.31|64.71|65.31|64.71|65.3|64.7|2
1738622610000|2025-02-03 22:43:30|65.3|64.7|65.32|64.72|65.33|64.73|65.3|64.7|3
1738622630000|2025-02-03 22:43:50|65.31|64.71|65.25|64.65|65.33|64.73|65.25|64.65|11
1738622640000|2025-02-03 22:44:00|65.23|64.63|65.25|64.65|65.28|64.68|65.23|64.63|10
1738622650000|2025-02-03 22:44:10|65.24|64.64|65.24|64.64|65.27|64.67|65.24|64.64|5
1738622670000|2025-02-03 22:44:30|65.21|64.61|65.25|64.65|65.25|64.65|65.21|64.61|4
1738622680000|2025-02-03 22:44:40|65.24|64.64|65.24|64.64|65.25|64.65|65.24|64.64|5
1738622690000|2025-02-03 22:44:50|65.2|64.6|65.24|64.64|65.24|64.64|65.2|64.6|4
1738622710000|2025-02-03 22:45:10|65.23|64.63|65.23|64.63|65.23|64.63|65.23|64.63|1
1738622720000|2025-02-03 22:45:20|65.24|64.64|65.23|64.63|65.24|64.64|65.23|64.63|4
1738622730000|2025-02-03 22:45:30|65.25|64.65|65.24|64.64|65.25|64.65|65.24|64.64|2
1738622740000|2025-02-03 22:45:40|65.23|64.63|65.23|64.63|65.23|64.63|65.22|64.62|7
1738622750000|2025-02-03 22:45:50|65.22|64.62|65.23|64.63|65.23|64.63|65.22|64.62|4
1738622770000|2025-02-03 22:46:10|65.16|64.56|65.14|64.54|65.16|64.56|65.14|64.54|7
1738622790000|2025-02-03 22:46:30|65.13|64.53|65.13|64.53|65.13|64.53|65.13|64.53|1
1738622800000|2025-02-03 22:46:40|65.12|64.52|65.13|64.53|65.13|64.53|65.12|64.52|2
1738622810000|2025-02-03 22:46:50|65.09|64.49|65.13|64.53|65.14|64.54|65.09|64.49|7
1738622820000|2025-02-03 22:47:00|65.12|64.52|65.12|64.52|65.13|64.53|65.12|64.52|3
1738622830000|2025-02-03 22:47:10|65.11|64.51|65.09|64.49|65.11|64.51|65.09|64.49|5
1738622850000|2025-02-03 22:47:30|65.06|64.46|65.05|64.45|65.06|64.46|65.04|64.44|4
1738622860000|2025-02-03 22:47:40|65.09|64.49|65.08|64.48|65.09|64.49|65.08|64.48|2
1738622870000|2025-02-03 22:47:50|65.05|64.45|65.03|64.43|65.05|64.45|65.03|64.43|3
1738622880000|2025-02-03 22:48:00|65.02|64.42|65.02|64.42|65.02|64.42|65.02|64.42|1
1738622890000|2025-02-03 22:48:10|65.01|64.41|65.01|64.41|65.01|64.41|65.01|64.41|1
1738622900000|2025-02-03 22:48:20|65.03|64.43|65|64.4|65.03|64.43|65|64.4|4
1738622910000|2025-02-03 22:48:30|64.98|64.38|64.92|64.32|64.98|64.38|64.91|64.31|7
1738622920000|2025-02-03 22:48:40|64.93|64.33|64.86|64.26|64.93|64.33|64.86|64.26|8
1738622930000|2025-02-03 22:48:50|64.85|64.25|64.77|64.17|64.85|64.25|64.77|64.17|7
1738622940000|2025-02-03 22:49:00|64.76|64.16|64.75|64.15|64.76|64.16|64.71|64.11|10
1738622950000|2025-02-03 22:49:10|64.71|64.11|64.72|64.12|64.73|64.13|64.71|64.11|4
1738622960000|2025-02-03 22:49:20|64.73|64.13|64.74|64.14|64.74|64.14|64.73|64.13|2
1738622970000|2025-02-03 22:49:30|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|2
1738622990000|2025-02-03 22:49:50|64.71|64.11|64.74|64.14|64.74|64.14|64.7|64.1|5
1738623000000|2025-02-03 22:50:00|64.73|64.13|64.72|64.12|64.73|64.13|64.7|64.1|5
1738623030000|2025-02-03 22:50:30|64.71|64.11|64.72|64.12|64.73|64.13|64.71|64.11|3
1738623050000|2025-02-03 22:50:50|64.73|64.13|64.73|64.13|64.74|64.14|64.73|64.13|3
1738623060000|2025-02-03 22:51:00|64.76|64.16|64.82|64.22|64.84|64.24|64.76|64.16|7
1738623070000|2025-02-03 22:51:10|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|2
1738623080000|2025-02-03 22:51:20|64.81|64.21|64.82|64.22|64.82|64.22|64.81|64.21|2
1738623100000|2025-02-03 22:51:40|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|2
1738623130000|2025-02-03 22:52:10|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1738623150000|2025-02-03 22:52:30|64.82|64.22|64.82|64.22|64.83|64.23|64.82|64.22|5
1738623160000|2025-02-03 22:52:40|64.81|64.21|64.81|64.21|64.82|64.22|64.81|64.21|3
1738623180000|2025-02-03 22:53:00|64.8|64.2|64.8|64.2|64.8|64.2|64.8|64.2|1
1738623190000|2025-02-03 22:53:10|64.81|64.21|64.8|64.2|64.81|64.21|64.8|64.2|4
1738623200000|2025-02-03 22:53:20|64.84|64.24|64.91|64.31|64.94|64.34|64.84|64.24|9
1738623210000|2025-02-03 22:53:30|64.92|64.32|64.92|64.32|64.94|64.34|64.92|64.32|9
1738623220000|2025-02-03 22:53:40|64.94|64.34|65.01|64.41|65.02|64.42|64.94|64.34|7
1738623230000|2025-02-03 22:53:50|64.97|64.37|65|64.4|65|64.4|64.97|64.37|4
1738623240000|2025-02-03 22:54:00|65.02|64.42|65.02|64.42|65.03|64.43|64.98|64.38|7
1738623250000|2025-02-03 22:54:10|65.01|64.41|65.01|64.41|65.02|64.42|64.98|64.38|5
1738623270000|2025-02-03 22:54:30|65.02|64.42|65.02|64.42|65.02|64.42|65.02|64.42|1
1738623280000|2025-02-03 22:54:40|65.01|64.41|65.02|64.42|65.03|64.43|65.01|64.41|5
1738623290000|2025-02-03 22:54:50|65.05|64.45|65.04|64.44|65.05|64.45|65.04|64.44|2
1738623300000|2025-02-03 22:55:00|65.09|64.49|65.07|64.47|65.11|64.51|65.07|64.47|6
1738623310000|2025-02-03 22:55:10|65.09|64.49|65.08|64.48|65.09|64.49|65.08|64.48|2
1738623320000|2025-02-03 22:55:20|65.13|64.53|65.08|64.48|65.13|64.53|65.08|64.48|6
1738623330000|2025-02-03 22:55:30|65.05|64.45|65.14|64.54|65.14|64.54|65.05|64.45|7
1738623340000|2025-02-03 22:55:40|65.13|64.53|65.14|64.54|65.14|64.54|65.13|64.53|2
1738623350000|2025-02-03 22:55:50|65.13|64.53|65.16|64.56|65.16|64.56|65.13|64.53|6
1738623360000|2025-02-03 22:56:00|65.15|64.55|65.13|64.53|65.15|64.55|65.13|64.53|5
1738623370000|2025-02-03 22:56:10|65.14|64.54|65.13|64.53|65.14|64.54|65.13|64.53|4
1738623380000|2025-02-03 22:56:20|65.14|64.54|65.14|64.54|65.14|64.54|65.13|64.53|9
1738623390000|2025-02-03 22:56:30|65.15|64.55|65.12|64.52|65.15|64.55|65.12|64.52|4
1738623400000|2025-02-03 22:56:40|65.14|64.54|65.15|64.55|65.16|64.56|65.14|64.54|6
1738623410000|2025-02-03 22:56:50|65.14|64.54|65.15|64.55|65.15|64.55|65.14|64.54|2
1738623420000|2025-02-03 22:57:00|65.13|64.53|65.13|64.53|65.15|64.55|65.11|64.51|6
1738623430000|2025-02-03 22:57:10|65.14|64.54|65.14|64.54|65.14|64.54|65.14|64.54|1
1738623440000|2025-02-03 22:57:20|65.13|64.53|65.12|64.52|65.14|64.54|65.12|64.52|4
1738623450000|2025-02-03 22:57:30|65.08|64.48|65.08|64.48|65.08|64.48|65.08|64.48|1
1738623460000|2025-02-03 22:57:40|65.07|64.47|65.05|64.45|65.07|64.47|65.05|64.45|4
1738623470000|2025-02-03 22:57:50|65.04|64.44|65.06|64.46|65.06|64.46|65.04|64.44|3
1738623480000|2025-02-03 22:58:00|65.05|64.45|65.02|64.42|65.05|64.45|65.02|64.42|7
1738623490000|2025-02-03 22:58:10|65.01|64.41|65.01|64.41|65.01|64.41|65.01|64.41|1
1738623500000|2025-02-03 22:58:20|65.02|64.42|65.01|64.41|65.02|64.42|65.01|64.41|2
1738623530000|2025-02-03 22:58:50|65|64.4|65.01|64.41|65.01|64.41|65|64.4|2
1738623560000|2025-02-03 22:59:20|65.02|64.42|65.02|64.42|65.02|64.42|65.02|64.42|1
1738623570000|2025-02-03 22:59:30|65.01|64.41|65.01|64.41|65.01|64.41|65.01|64.41|1
1738623580000|2025-02-03 22:59:40|65.02|64.42|64.92|64.32|65.02|64.42|64.92|64.32|9
1738623590000|2025-02-03 22:59:50|64.88|64.28|64.84|64.24|64.88|64.28|64.83|64.23|8
1738623600000|2025-02-03 23:00:00|64.86|64.26|64.94|64.34|65.01|64.41|64.86|64.26|22
1738623610000|2025-02-03 23:00:10|64.91|64.31|64.91|64.31|64.91|64.31|64.83|64.23|9
1738623620000|2025-02-03 23:00:20|64.84|64.24|64.81|64.21|64.84|64.24|64.74|64.14|20
1738623630000|2025-02-03 23:00:30|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|2
1738623640000|2025-02-03 23:00:40|64.77|64.17|64.82|64.22|64.82|64.22|64.77|64.17|5
1738623650000|2025-02-03 23:00:50|64.83|64.23|64.83|64.23|64.83|64.23|64.81|64.21|4
1738623660000|2025-02-03 23:01:00|64.81|64.21|64.82|64.22|64.83|64.23|64.81|64.21|6
1738623670000|2025-02-03 23:01:10|64.81|64.21|64.82|64.22|64.83|64.23|64.81|64.21|6
1738623680000|2025-02-03 23:01:20|64.83|64.23|64.84|64.24|64.84|64.24|64.83|64.23|2
1738623690000|2025-02-03 23:01:30|64.82|64.22|64.83|64.23|64.83|64.23|64.81|64.21|9
1738623710000|2025-02-03 23:01:50|64.89|64.29|64.89|64.29|64.9|64.3|64.86|64.26|6
1738623720000|2025-02-03 23:02:00|64.9|64.3|64.95|64.35|64.99|64.39|64.9|64.3|8
1738623730000|2025-02-03 23:02:10|64.94|64.34|64.94|64.34|65.01|64.41|64.94|64.34|10
1738623740000|2025-02-03 23:02:20|64.89|64.29|64.88|64.28|64.92|64.32|64.87|64.27|10
1738623750000|2025-02-03 23:02:30|64.87|64.27|64.9|64.3|64.9|64.3|64.86|64.26|6
1738623760000|2025-02-03 23:02:40|64.91|64.31|64.92|64.32|64.98|64.38|64.91|64.31|7
1738623770000|2025-02-03 23:02:50|64.93|64.33|64.92|64.32|64.93|64.33|64.91|64.31|9
1738623780000|2025-02-03 23:03:00|64.91|64.31|64.93|64.33|64.96|64.36|64.91|64.31|8
1738623790000|2025-02-03 23:03:10|64.96|64.36|64.93|64.33|64.96|64.36|64.92|64.32|10
1738623800000|2025-02-03 23:03:20|64.96|64.36|65.02|64.42|65.03|64.43|64.95|64.35|10
1738623810000|2025-02-03 23:03:30|65.01|64.41|65.09|64.49|65.09|64.49|65.01|64.41|8
1738623820000|2025-02-03 23:03:40|65.1|64.5|65.06|64.46|65.12|64.52|65.06|64.46|11
1738623830000|2025-02-03 23:03:50|65.09|64.49|65.12|64.52|65.13|64.53|65.08|64.48|10
1738623840000|2025-02-03 23:04:00|65.11|64.51|65.12|64.52|65.12|64.52|65.05|64.45|15
1738623850000|2025-02-03 23:04:10|65.08|64.48|65.13|64.53|65.13|64.53|65.08|64.48|6
1738623860000|2025-02-03 23:04:20|65.08|64.48|65.13|64.53|65.13|64.53|65.08|64.48|8
1738623870000|2025-02-03 23:04:30|65.12|64.52|65.07|64.47|65.12|64.52|65.07|64.47|7
1738623880000|2025-02-03 23:04:40|65.02|64.42|65.1|64.5|65.1|64.5|65.01|64.41|13
1738623890000|2025-02-03 23:04:50|65.11|64.51|65.11|64.51|65.11|64.51|65.11|64.51|1
1738623910000|2025-02-03 23:05:10|65.12|64.52|65.12|64.52|65.13|64.53|65.12|64.52|5
1738623920000|2025-02-03 23:05:20|65.13|64.53|65.13|64.53|65.13|64.53|65.13|64.53|1
1738623930000|2025-02-03 23:05:30|65.12|64.52|65.13|64.53|65.13|64.53|65.12|64.52|4
1738623940000|2025-02-03 23:05:40|65.12|64.52|65.05|64.45|65.13|64.53|65.04|64.44|9
1738623950000|2025-02-03 23:05:50|65.02|64.42|65.05|64.45|65.05|64.45|65.02|64.42|4
1738623960000|2025-02-03 23:06:00|65.03|64.43|64.95|64.35|65.03|64.43|64.95|64.35|8
1738623970000|2025-02-03 23:06:10|64.94|64.34|65.02|64.42|65.02|64.42|64.94|64.34|7
1738623980000|2025-02-03 23:06:20|65.03|64.43|65.03|64.43|65.03|64.43|65.02|64.42|3
1738623990000|2025-02-03 23:06:30|65.02|64.42|65.02|64.42|65.03|64.43|65.02|64.42|3
1738624000000|2025-02-03 23:06:40|65.03|64.43|65.03|64.43|65.03|64.43|65.02|64.42|3
1738624010000|2025-02-03 23:06:50|65.04|64.44|65.11|64.51|65.12|64.52|65.03|64.43|13
1738624020000|2025-02-03 23:07:00|65.12|64.52|65.15|64.55|65.16|64.56|65.12|64.52|6
1738624030000|2025-02-03 23:07:10|65.14|64.54|65.13|64.53|65.14|64.54|65.12|64.52|7
1738624040000|2025-02-03 23:07:20|65.12|64.52|65.05|64.45|65.12|64.52|65.03|64.43|10
1738624050000|2025-02-03 23:07:30|65.04|64.44|65.05|64.45|65.05|64.45|65.04|64.44|2
1738624070000|2025-02-03 23:07:50|65.04|64.44|65.04|64.44|65.04|64.44|65.03|64.43|3
1738624080000|2025-02-03 23:08:00|65.03|64.43|65.03|64.43|65.03|64.43|65.03|64.43|1
1738624100000|2025-02-03 23:08:20|65.02|64.42|65.02|64.42|65.02|64.42|64.98|64.38|5
1738624110000|2025-02-03 23:08:30|64.99|64.39|64.96|64.36|64.99|64.39|64.96|64.36|7
1738624120000|2025-02-03 23:08:40|64.97|64.37|65.03|64.43|65.03|64.43|64.95|64.35|14
1738624130000|2025-02-03 23:08:50|65.02|64.42|65.03|64.43|65.03|64.43|65.02|64.42|4
1738624140000|2025-02-03 23:09:00|65.06|64.46|65.04|64.44|65.09|64.49|65.03|64.43|7
1738624150000|2025-02-03 23:09:10|65.06|64.46|65.11|64.51|65.11|64.51|65.06|64.46|8
1738624160000|2025-02-03 23:09:20|65.12|64.52|65.12|64.52|65.12|64.52|65.12|64.52|1
1738624170000|2025-02-03 23:09:30|65.14|64.54|65.12|64.52|65.19|64.59|65.11|64.51|14
1738624180000|2025-02-03 23:09:40|65.13|64.53|65.14|64.54|65.14|64.54|65.13|64.53|2
1738624190000|2025-02-03 23:09:50|65.13|64.53|65.1|64.5|65.14|64.54|65.1|64.5|11
1738624200000|2025-02-03 23:10:00|65.08|64.48|64.98|64.38|65.08|64.48|64.93|64.33|15
1738624210000|2025-02-03 23:10:10|64.99|64.39|65.02|64.42|65.02|64.42|64.98|64.38|7
1738624220000|2025-02-03 23:10:20|64.99|64.39|64.96|64.36|65.02|64.42|64.96|64.36|8
1738624230000|2025-02-03 23:10:30|64.95|64.35|64.94|64.34|64.96|64.36|64.93|64.33|6
1738624240000|2025-02-03 23:10:40|64.93|64.33|64.86|64.26|64.93|64.33|64.86|64.26|6
1738624250000|2025-02-03 23:10:50|64.85|64.25|64.85|64.25|64.86|64.26|64.85|64.25|5
1738624260000|2025-02-03 23:11:00|64.86|64.26|64.86|64.26|64.86|64.26|64.86|64.26|1
1738624270000|2025-02-03 23:11:10|64.88|64.28|64.91|64.31|64.92|64.32|64.88|64.28|6
1738624280000|2025-02-03 23:11:20|64.92|64.32|64.92|64.32|64.92|64.32|64.91|64.31|3
1738624290000|2025-02-03 23:11:30|64.91|64.31|64.91|64.31|64.92|64.32|64.91|64.31|3
1738624300000|2025-02-03 23:11:40|64.92|64.32|65|64.4|65|64.4|64.92|64.32|8
1738624310000|2025-02-03 23:11:50|65.04|64.44|64.93|64.33|65.04|64.44|64.93|64.33|16
1738624320000|2025-02-03 23:12:00|64.92|64.32|65.01|64.41|65.01|64.41|64.92|64.32|13
1738624330000|2025-02-03 23:12:10|64.98|64.38|65.04|64.44|65.04|64.44|64.98|64.38|7
1738624340000|2025-02-03 23:12:20|65.03|64.43|65|64.4|65.03|64.43|65|64.4|6
1738624350000|2025-02-03 23:12:30|64.99|64.39|65.03|64.43|65.03|64.43|64.95|64.35|10
1738624360000|2025-02-03 23:12:40|65|64.4|64.96|64.36|65|64.4|64.96|64.36|4
1738624370000|2025-02-03 23:12:50|64.95|64.35|64.95|64.35|64.95|64.35|64.94|64.34|7
1738624380000|2025-02-03 23:13:00|64.94|64.34|65|64.4|65|64.4|64.94|64.34|6
1738624390000|2025-02-03 23:13:10|64.97|64.37|65.02|64.42|65.02|64.42|64.96|64.36|7
1738624400000|2025-02-03 23:13:20|65.03|64.43|65.03|64.43|65.03|64.43|65.03|64.43|1
1738624410000|2025-02-03 23:13:30|65.04|64.44|65.03|64.43|65.04|64.44|65.03|64.43|2
1738624420000|2025-02-03 23:13:40|65.02|64.42|65.03|64.43|65.04|64.44|65.02|64.42|6
1738624430000|2025-02-03 23:13:50|65.04|64.44|65.02|64.42|65.04|64.44|65.02|64.42|3
1738624440000|2025-02-03 23:14:00|65.03|64.43|65.03|64.43|65.03|64.43|65.03|64.43|1
1738624450000|2025-02-03 23:14:10|65.04|64.44|65.04|64.44|65.04|64.44|65.04|64.44|1
1738624480000|2025-02-03 23:14:40|65.02|64.42|65.03|64.43|65.04|64.44|65.02|64.42|5
1738624490000|2025-02-03 23:14:50|65.02|64.42|64.95|64.35|65.02|64.42|64.95|64.35|8
1738624500000|2025-02-03 23:15:00|64.94|64.34|64.94|64.34|64.94|64.34|64.92|64.32|4
1738624510000|2025-02-03 23:15:10|64.91|64.31|64.94|64.34|64.94|64.34|64.91|64.31|4
1738624520000|2025-02-03 23:15:20|64.91|64.31|64.95|64.35|64.95|64.35|64.88|64.28|8
1738624530000|2025-02-03 23:15:30|64.91|64.31|64.93|64.33|64.93|64.33|64.91|64.31|3
1738624540000|2025-02-03 23:15:40|64.94|64.34|64.94|64.34|64.95|64.35|64.93|64.33|4
1738624550000|2025-02-03 23:15:50|64.93|64.33|64.93|64.33|64.93|64.33|64.93|64.33|1
1738624560000|2025-02-03 23:16:00|64.92|64.32|64.87|64.27|64.92|64.32|64.85|64.25|9
1738624570000|2025-02-03 23:16:10|64.86|64.26|64.86|64.26|64.88|64.28|64.86|64.26|7
1738624580000|2025-02-03 23:16:20|64.87|64.27|64.9|64.3|64.9|64.3|64.87|64.27|3
1738624590000|2025-02-03 23:16:30|64.92|64.32|64.84|64.24|64.92|64.32|64.84|64.24|7
1738624600000|2025-02-03 23:16:40|64.83|64.23|64.88|64.28|64.88|64.28|64.83|64.23|5
1738624610000|2025-02-03 23:16:50|64.89|64.29|64.92|64.32|64.92|64.32|64.85|64.25|13
1738624630000|2025-02-03 23:17:10|64.91|64.31|64.84|64.24|64.91|64.31|64.84|64.24|9
1738624640000|2025-02-03 23:17:20|64.89|64.29|64.91|64.31|64.91|64.31|64.89|64.29|3
1738624650000|2025-02-03 23:17:30|64.92|64.32|64.84|64.24|64.92|64.32|64.84|64.24|12
1738624660000|2025-02-03 23:17:40|64.85|64.25|64.84|64.24|64.87|64.27|64.84|64.24|4
1738624670000|2025-02-03 23:17:50|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1738624680000|2025-02-03 23:18:00|64.82|64.22|64.79|64.19|64.82|64.22|64.74|64.14|12
1738624690000|2025-02-03 23:18:10|64.81|64.21|64.8|64.2|64.81|64.21|64.78|64.18|5
1738624700000|2025-02-03 23:18:20|64.81|64.21|64.83|64.23|64.83|64.23|64.81|64.21|3
1738624710000|2025-02-03 23:18:30|64.82|64.22|64.82|64.22|64.82|64.22|64.82|64.22|1
1738624730000|2025-02-03 23:18:50|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|4
1738624740000|2025-02-03 23:19:00|64.81|64.21|64.83|64.23|64.83|64.23|64.81|64.21|3
1738624750000|2025-02-03 23:19:10|64.82|64.22|64.84|64.24|64.84|64.24|64.82|64.22|3
1738624760000|2025-02-03 23:19:20|64.83|64.23|64.83|64.23|64.84|64.24|64.82|64.22|9
1738624780000|2025-02-03 23:19:40|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|6
1738624790000|2025-02-03 23:19:50|64.82|64.22|64.81|64.21|64.83|64.23|64.78|64.18|14
1738624800000|2025-02-03 23:20:00|64.82|64.22|64.8|64.2|64.82|64.22|64.79|64.19|4
1738624810000|2025-02-03 23:20:10|64.81|64.21|64.83|64.23|64.83|64.23|64.81|64.21|3
1738624820000|2025-02-03 23:20:20|64.82|64.22|64.82|64.22|64.82|64.22|64.82|64.22|1
1738624830000|2025-02-03 23:20:30|64.79|64.19|64.76|64.16|64.79|64.19|64.76|64.16|4
1738624840000|2025-02-03 23:20:40|64.75|64.15|64.75|64.15|64.75|64.15|64.74|64.14|5
1738624850000|2025-02-03 23:20:50|64.73|64.13|64.75|64.15|64.75|64.15|64.73|64.13|8
1738624860000|2025-02-03 23:21:00|64.74|64.14|64.77|64.17|64.79|64.19|64.74|64.14|8
1738624870000|2025-02-03 23:21:10|64.78|64.18|64.74|64.14|64.79|64.19|64.73|64.13|11
1738624880000|2025-02-03 23:21:20|64.73|64.13|64.72|64.12|64.74|64.14|64.68|64.08|8
1738624890000|2025-02-03 23:21:30|64.73|64.13|64.73|64.13|64.73|64.13|64.72|64.12|3
1738624910000|2025-02-03 23:21:50|64.74|64.14|64.79|64.19|64.8|64.2|64.74|64.14|8
1738624920000|2025-02-03 23:22:00|64.8|64.2|64.8|64.2|64.82|64.22|64.76|64.16|6
1738624930000|2025-02-03 23:22:10|64.81|64.21|64.82|64.22|64.84|64.24|64.81|64.21|6
1738624940000|2025-02-03 23:22:20|64.84|64.24|64.83|64.23|64.84|64.24|64.82|64.22|7
1738624950000|2025-02-03 23:22:30|64.84|64.24|64.91|64.31|64.91|64.31|64.84|64.24|5
1738624980000|2025-02-03 23:23:00|64.84|64.24|64.91|64.31|64.91|64.31|64.84|64.24|5
1738624990000|2025-02-03 23:23:10|64.94|64.34|64.92|64.32|64.94|64.34|64.92|64.32|3
1738625000000|2025-02-03 23:23:20|64.89|64.29|64.89|64.29|64.94|64.34|64.88|64.28|8
1738625010000|2025-02-03 23:23:30|64.88|64.28|64.84|64.24|64.88|64.28|64.84|64.24|6
1738625020000|2025-02-03 23:23:40|64.83|64.23|64.83|64.23|64.84|64.24|64.82|64.22|4
1738625030000|2025-02-03 23:23:50|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|2
1738625040000|2025-02-03 23:24:00|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|4
1738625050000|2025-02-03 23:24:10|64.82|64.22|64.82|64.22|64.83|64.23|64.82|64.22|7
1738625060000|2025-02-03 23:24:20|64.83|64.23|64.82|64.22|64.84|64.24|64.82|64.22|11
1738625070000|2025-02-03 23:24:30|64.83|64.23|64.82|64.22|64.84|64.24|64.81|64.21|9
1738625080000|2025-02-03 23:24:40|64.84|64.24|64.81|64.21|64.84|64.24|64.81|64.21|5
1738625090000|2025-02-03 23:24:50|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1738625100000|2025-02-03 23:25:00|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|2
1738625110000|2025-02-03 23:25:10|64.82|64.22|64.78|64.18|64.82|64.22|64.78|64.18|8
1738625120000|2025-02-03 23:25:20|64.77|64.17|64.77|64.17|64.81|64.21|64.77|64.17|6
1738625130000|2025-02-03 23:25:30|64.76|64.16|64.76|64.16|64.77|64.17|64.76|64.16|3
1738625140000|2025-02-03 23:25:40|64.77|64.17|64.8|64.2|64.8|64.2|64.76|64.16|7
1738625150000|2025-02-03 23:25:50|64.79|64.19|64.75|64.15|64.79|64.19|64.75|64.15|4
1738625170000|2025-02-03 23:26:10|64.78|64.18|64.78|64.18|64.79|64.19|64.76|64.16|8
1738625180000|2025-02-03 23:26:20|64.79|64.19|64.75|64.15|64.79|64.19|64.75|64.15|6
1738625190000|2025-02-03 23:26:30|64.74|64.14|64.73|64.13|64.74|64.14|64.72|64.12|4
1738625200000|2025-02-03 23:26:40|64.72|64.12|64.72|64.12|64.73|64.13|64.72|64.12|3
1738625210000|2025-02-03 23:26:50|64.69|64.09|64.64|64.04|64.69|64.09|64.64|64.04|8
1738625220000|2025-02-03 23:27:00|64.65|64.05|64.64|64.04|64.65|64.05|64.63|64.03|4
1738625230000|2025-02-03 23:27:10|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|3
1738625260000|2025-02-03 23:27:40|64.63|64.03|64.66|64.06|64.69|64.09|64.63|64.03|22
1738625270000|2025-02-03 23:27:50|64.65|64.05|64.64|64.04|64.65|64.05|64.64|64.04|4
1738625280000|2025-02-03 23:28:00|64.65|64.05|64.69|64.09|64.69|64.09|64.63|64.03|9
1738625290000|2025-02-03 23:28:10|64.7|64.1|64.7|64.1|64.7|64.1|64.69|64.09|3
1738625300000|2025-02-03 23:28:20|64.69|64.09|64.7|64.1|64.7|64.1|64.69|64.09|2
1738625310000|2025-02-03 23:28:30|64.68|64.08|64.7|64.1|64.7|64.1|64.68|64.08|3
1738625330000|2025-02-03 23:28:50|64.67|64.07|64.64|64.04|64.69|64.09|64.64|64.04|7
1738625340000|2025-02-03 23:29:00|64.63|64.03|64.64|64.04|64.64|64.04|64.63|64.03|4
1738625350000|2025-02-03 23:29:10|64.63|64.03|64.65|64.05|64.65|64.05|64.63|64.03|4
1738625370000|2025-02-03 23:29:30|64.69|64.09|64.7|64.1|64.74|64.14|64.69|64.09|5
1738625380000|2025-02-03 23:29:40|64.73|64.13|64.71|64.11|64.74|64.14|64.68|64.08|7
1738625390000|2025-02-03 23:29:50|64.72|64.12|64.72|64.12|64.73|64.13|64.71|64.11|7
1738625400000|2025-02-03 23:30:00|64.73|64.13|64.82|64.22|64.82|64.22|64.72|64.12|12
1738625410000|2025-02-03 23:30:10|64.85|64.25|64.83|64.23|64.85|64.25|64.81|64.21|5
1738625420000|2025-02-03 23:30:20|64.82|64.22|64.82|64.22|64.83|64.23|64.82|64.22|3
1738625430000|2025-02-03 23:30:30|64.79|64.19|64.79|64.19|64.79|64.19|64.78|64.18|3
1738625440000|2025-02-03 23:30:40|64.8|64.2|64.78|64.18|64.8|64.2|64.76|64.16|8
1738625450000|2025-02-03 23:30:50|64.77|64.17|64.82|64.22|64.82|64.22|64.77|64.17|6
1738625460000|2025-02-03 23:31:00|64.8|64.2|64.75|64.15|64.82|64.22|64.74|64.14|9
1738625470000|2025-02-03 23:31:10|64.72|64.12|64.65|64.05|64.72|64.12|64.64|64.04|6
1738625480000|2025-02-03 23:31:20|64.64|64.04|64.68|64.08|64.68|64.08|64.63|64.03|9
1738625490000|2025-02-03 23:31:30|64.7|64.1|64.68|64.08|64.7|64.1|64.64|64.04|10
1738625500000|2025-02-03 23:31:40|64.69|64.09|64.66|64.06|64.73|64.13|64.65|64.05|18
1738625510000|2025-02-03 23:31:50|64.64|64.04|64.64|64.04|64.65|64.05|64.63|64.03|6
1738625520000|2025-02-03 23:32:00|64.62|64.02|64.58|63.98|64.62|64.02|64.57|63.97|8
1738625530000|2025-02-03 23:32:10|64.57|63.97|64.54|63.94|64.57|63.97|64.54|63.94|5
1738625540000|2025-02-03 23:32:20|64.55|63.95|64.54|63.94|64.55|63.95|64.53|63.93|3
1738625560000|2025-02-03 23:32:40|64.55|63.95|64.54|63.94|64.55|63.95|64.54|63.94|4
1738625570000|2025-02-03 23:32:50|64.51|63.91|64.53|63.93|64.53|63.93|64.51|63.91|4
1738625580000|2025-02-03 23:33:00|64.54|63.94|64.54|63.94|64.54|63.94|64.52|63.92|7
1738625590000|2025-02-03 23:33:10|64.51|63.91|64.54|63.94|64.54|63.94|64.51|63.91|4
1738625610000|2025-02-03 23:33:30|64.55|63.95|64.61|64.01|64.62|64.02|64.54|63.94|9
1738625620000|2025-02-03 23:33:40|64.6|64|64.61|64.01|64.62|64.02|64.6|64|7
1738625630000|2025-02-03 23:33:50|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1738625640000|2025-02-03 23:34:00|64.65|64.05|64.67|64.07|64.71|64.11|64.62|64.02|17
1738625650000|2025-02-03 23:34:10|64.66|64.06|64.7|64.1|64.71|64.11|64.63|64.03|16
1738625660000|2025-02-03 23:34:20|64.71|64.11|64.69|64.09|64.72|64.12|64.68|64.08|12
1738625670000|2025-02-03 23:34:30|64.7|64.1|64.68|64.08|64.71|64.11|64.68|64.08|4
1738625680000|2025-02-03 23:34:40|64.66|64.06|64.64|64.04|64.67|64.07|64.64|64.04|8
1738625690000|2025-02-03 23:34:50|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1738625700000|2025-02-03 23:35:00|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|2
1738625710000|2025-02-03 23:35:10|64.61|64.01|64.62|64.02|64.63|64.03|64.61|64.01|4
1738625730000|2025-02-03 23:35:30|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|2
1738625740000|2025-02-03 23:35:40|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|2
1738625760000|2025-02-03 23:36:00|64.59|63.99|64.55|63.95|64.59|63.99|64.54|63.94|10
1738625770000|2025-02-03 23:36:10|64.58|63.98|64.61|64.01|64.61|64.01|64.56|63.96|9
1738625780000|2025-02-03 23:36:20|64.62|64.02|64.61|64.01|64.62|64.02|64.57|63.97|7
1738625800000|2025-02-03 23:36:40|64.6|64|64.54|63.94|64.6|64|64.54|63.94|8
1738625810000|2025-02-03 23:36:50|64.52|63.92|64.47|63.87|64.54|63.94|64.47|63.87|9
1738625820000|2025-02-03 23:37:00|64.46|63.86|64.42|63.82|64.46|63.86|64.42|63.82|10
1738625830000|2025-02-03 23:37:10|64.41|63.81|64.41|63.81|64.42|63.82|64.41|63.81|3
1738625840000|2025-02-03 23:37:20|64.4|63.8|64.36|63.76|64.4|63.8|64.35|63.75|14
1738625850000|2025-02-03 23:37:30|64.37|63.77|64.33|63.73|64.37|63.77|64.33|63.73|10
1738625860000|2025-02-03 23:37:40|64.32|63.72|64.33|63.73|64.35|63.75|64.32|63.72|9
1738625870000|2025-02-03 23:37:50|64.32|63.72|64.32|63.72|64.33|63.73|64.32|63.72|3
1738625880000|2025-02-03 23:38:00|64.34|63.74|64.34|63.74|64.34|63.74|64.33|63.73|3
1738625890000|2025-02-03 23:38:10|64.31|63.71|64.33|63.73|64.34|63.74|64.31|63.71|7
1738625900000|2025-02-03 23:38:20|64.31|63.71|64.39|63.79|64.4|63.8|64.31|63.71|12
1738625910000|2025-02-03 23:38:30|64.37|63.77|64.42|63.82|64.42|63.82|64.34|63.74|14
1738625920000|2025-02-03 23:38:40|64.39|63.79|64.35|63.75|64.39|63.79|64.33|63.73|8
1738625930000|2025-02-03 23:38:50|64.34|63.74|64.33|63.73|64.34|63.74|64.32|63.72|7
1738625950000|2025-02-03 23:39:10|64.32|63.72|64.29|63.69|64.32|63.72|64.29|63.69|2
1738625960000|2025-02-03 23:39:20|64.28|63.68|64.23|63.63|64.28|63.68|64.23|63.63|6
1738625980000|2025-02-03 23:39:40|64.24|63.64|64.22|63.62|64.24|63.64|64.22|63.62|3
1738625990000|2025-02-03 23:39:50|64.19|63.59|64.22|63.62|64.22|63.62|64.19|63.59|5
1738626000000|2025-02-03 23:40:00|64.23|63.63|64.23|63.63|64.23|63.63|64.22|63.62|7
1738626010000|2025-02-03 23:40:10|64.24|63.64|64.35|63.75|64.35|63.75|64.24|63.64|13
1738626020000|2025-02-03 23:40:20|64.34|63.74|64.35|63.75|64.38|63.78|64.31|63.71|11
1738626030000|2025-02-03 23:40:30|64.36|63.76|64.43|63.83|64.43|63.83|64.36|63.76|10
1738626040000|2025-02-03 23:40:40|64.42|63.82|64.41|63.81|64.42|63.82|64.38|63.78|8
1738626050000|2025-02-03 23:40:50|64.42|63.82|64.42|63.82|64.43|63.83|64.41|63.81|4
1738626060000|2025-02-03 23:41:00|64.41|63.81|64.43|63.83|64.43|63.83|64.41|63.81|9
1738626070000|2025-02-03 23:41:10|64.41|63.81|64.41|63.81|64.41|63.81|64.41|63.81|1
1738626080000|2025-02-03 23:41:20|64.45|63.85|64.49|63.89|64.49|63.89|64.45|63.85|4
1738626090000|2025-02-03 23:41:30|64.53|63.93|64.52|63.92|64.53|63.93|64.5|63.9|6
1738626100000|2025-02-03 23:41:40|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|4
1738626110000|2025-02-03 23:41:50|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|4
1738626120000|2025-02-03 23:42:00|64.53|63.93|64.53|63.93|64.53|63.93|64.52|63.92|3
1738626130000|2025-02-03 23:42:10|64.5|63.9|64.53|63.93|64.53|63.93|64.5|63.9|4
1738626160000|2025-02-03 23:42:40|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|2
1738626180000|2025-02-03 23:43:00|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|2
1738626200000|2025-02-03 23:43:20|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|2
1738626210000|2025-02-03 23:43:30|64.53|63.93|64.52|63.92|64.53|63.93|64.5|63.9|5
1738626240000|2025-02-03 23:44:00|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|4
1738626300000|2025-02-03 23:45:00|64.51|63.91|64.51|63.91|64.51|63.91|64.51|63.91|1
1738626310000|2025-02-03 23:45:10|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1738626320000|2025-02-03 23:45:20|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|6
1738626350000|2025-02-03 23:45:50|64.53|63.93|64.53|63.93|64.54|63.94|64.53|63.93|3
1738626360000|2025-02-03 23:46:00|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1738626370000|2025-02-03 23:46:10|64.52|63.92|64.51|63.91|64.53|63.93|64.5|63.9|4
1738626380000|2025-02-03 23:46:20|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1738626400000|2025-02-03 23:46:40|64.5|63.9|64.52|63.92|64.53|63.93|64.49|63.89|8
1738626410000|2025-02-03 23:46:50|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|2
1738626420000|2025-02-03 23:47:00|64.53|63.93|64.55|63.95|64.58|63.98|64.51|63.91|10
1738626430000|2025-02-03 23:47:10|64.54|63.94|64.59|63.99|64.59|63.99|64.54|63.94|4
1738626440000|2025-02-03 23:47:20|64.6|64|64.59|63.99|64.6|64|64.58|63.98|8
1738626450000|2025-02-03 23:47:30|64.6|64|64.6|64|64.6|64|64.58|63.98|8
1738626460000|2025-02-03 23:47:40|64.63|64.03|64.62|64.02|64.63|64.03|64.59|63.99|7
1738626470000|2025-02-03 23:47:50|64.61|64.01|64.61|64.01|64.61|64.01|64.6|64|3
1738626480000|2025-02-03 23:48:00|64.57|63.97|64.61|64.01|64.61|64.01|64.55|63.95|6
1738626510000|2025-02-03 23:48:30|64.58|63.98|64.6|64|64.61|64.01|64.54|63.94|10
1738626520000|2025-02-03 23:48:40|64.59|63.99|64.59|63.99|64.59|63.99|64.57|63.97|3
1738626540000|2025-02-03 23:49:00|64.61|64.01|64.55|63.95|64.61|64.01|64.55|63.95|6
1738626550000|2025-02-03 23:49:10|64.54|63.94|64.53|63.93|64.54|63.94|64.51|63.91|6
1738626560000|2025-02-03 23:49:20|64.52|63.92|64.52|63.92|64.53|63.93|64.52|63.92|3
1738626570000|2025-02-03 23:49:30|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|4
1738626580000|2025-02-03 23:49:40|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|5
1738626590000|2025-02-03 23:49:50|64.51|63.91|64.51|63.91|64.52|63.92|64.5|63.9|4
1738626610000|2025-02-03 23:50:10|64.52|63.92|64.52|63.92|64.54|63.94|64.5|63.9|6
1738626620000|2025-02-03 23:50:20|64.53|63.93|64.54|63.94|64.54|63.94|64.53|63.93|2
1738626630000|2025-02-03 23:50:30|64.58|63.98|64.61|64.01|64.63|64.03|64.58|63.98|7
1738626640000|2025-02-03 23:50:40|64.6|64|64.63|64.03|64.65|64.05|64.6|64|10
1738626650000|2025-02-03 23:50:50|64.61|64.01|64.63|64.03|64.63|64.03|64.59|63.99|8
1738626660000|2025-02-03 23:51:00|64.62|64.02|64.63|64.03|64.63|64.03|64.61|64.01|4
1738626670000|2025-02-03 23:51:10|64.64|64.04|64.63|64.03|64.64|64.04|64.63|64.03|2
1738626680000|2025-02-03 23:51:20|64.64|64.04|64.73|64.13|64.73|64.13|64.64|64.04|8
1738626690000|2025-02-03 23:51:30|64.72|64.12|64.73|64.13|64.73|64.13|64.7|64.1|7
1738626700000|2025-02-03 23:51:40|64.72|64.12|64.71|64.11|64.73|64.13|64.71|64.11|4
1738626710000|2025-02-03 23:51:50|64.72|64.12|64.73|64.13|64.73|64.13|64.7|64.1|6
1738626740000|2025-02-03 23:52:20|64.72|64.12|64.72|64.12|64.72|64.12|64.7|64.1|4
1738626760000|2025-02-03 23:52:40|64.71|64.11|64.72|64.12|64.72|64.12|64.7|64.1|4
1738626770000|2025-02-03 23:52:50|64.7|64.1|64.72|64.12|64.72|64.12|64.7|64.1|3
1738626780000|2025-02-03 23:53:00|64.71|64.11|64.63|64.03|64.71|64.11|64.63|64.03|10
1738626810000|2025-02-03 23:53:30|64.67|64.07|64.68|64.08|64.71|64.11|64.66|64.06|5
1738626820000|2025-02-03 23:53:40|64.65|64.05|64.69|64.09|64.72|64.12|64.65|64.05|7
1738626830000|2025-02-03 23:53:50|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1738626840000|2025-02-03 23:54:00|64.76|64.16|64.73|64.13|64.76|64.16|64.7|64.1|6
1738626850000|2025-02-03 23:54:10|64.74|64.14|64.73|64.13|64.74|64.14|64.73|64.13|2
1738626860000|2025-02-03 23:54:20|64.7|64.1|64.72|64.12|64.74|64.14|64.7|64.1|5
1738626870000|2025-02-03 23:54:30|64.73|64.13|64.73|64.13|64.73|64.13|64.72|64.12|3
1738626880000|2025-02-03 23:54:40|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1738626890000|2025-02-03 23:54:50|64.7|64.1|64.63|64.03|64.7|64.1|64.62|64.02|10
1738626900000|2025-02-03 23:55:00|64.62|64.02|64.63|64.03|64.63|64.03|64.62|64.02|6
1738626910000|2025-02-03 23:55:10|64.62|64.02|64.69|64.09|64.69|64.09|64.62|64.02|8
1738626930000|2025-02-03 23:55:30|64.7|64.1|64.72|64.12|64.73|64.13|64.7|64.1|10
1738626940000|2025-02-03 23:55:40|64.71|64.11|64.77|64.17|64.77|64.17|64.71|64.11|11
1738626950000|2025-02-03 23:55:50|64.78|64.18|64.75|64.15|64.78|64.18|64.74|64.14|4
1738626960000|2025-02-03 23:56:00|64.74|64.14|64.77|64.17|64.77|64.17|64.74|64.14|4
1738626970000|2025-02-03 23:56:10|64.75|64.15|64.74|64.14|64.75|64.15|64.74|64.14|2
1738626980000|2025-02-03 23:56:20|64.75|64.15|64.82|64.22|64.82|64.22|64.75|64.15|4
1738626990000|2025-02-03 23:56:30|64.8|64.2|64.8|64.2|64.8|64.2|64.8|64.2|1
1738627020000|2025-02-03 23:57:00|64.82|64.22|64.82|64.22|64.82|64.22|64.82|64.22|1
1738627050000|2025-02-03 23:57:30|64.79|64.19|64.82|64.22|64.83|64.23|64.77|64.17|16
1738627070000|2025-02-03 23:57:50|64.83|64.23|64.84|64.24|64.84|64.24|64.8|64.2|7
1738627080000|2025-02-03 23:58:00|64.83|64.23|64.83|64.23|64.83|64.23|64.81|64.21|4
1738627120000|2025-02-03 23:58:40|64.84|64.24|64.84|64.24|64.84|64.24|64.84|64.24|1
1738627130000|2025-02-03 23:58:50|64.82|64.22|64.9|64.3|64.9|64.3|64.82|64.22|5
1738627150000|2025-02-03 23:59:10|64.94|64.34|64.93|64.33|64.94|64.34|64.93|64.33|4
1738627180000|2025-02-03 23:59:40|64.9|64.3|64.86|64.26|64.9|64.3|64.86|64.26|6
1738627200000|2025-02-04 00:00:00|64.85|64.25|64.87|64.27|64.87|64.27|64.85|64.25|4
1738627210000|2025-02-04 00:00:10|64.9|64.3|64.95|64.35|64.95|64.35|64.9|64.3|5
1738627220000|2025-02-04 00:00:20|64.94|64.34|64.94|64.34|64.95|64.35|64.94|64.34|3
1738627230000|2025-02-04 00:00:30|64.95|64.35|64.95|64.35|64.95|64.35|64.94|64.34|3
1738627240000|2025-02-04 00:00:40|64.96|64.36|64.96|64.36|64.97|64.37|64.96|64.36|3
1738627250000|2025-02-04 00:00:50|64.97|64.37|65|64.4|65|64.4|64.96|64.36|7
1738627260000|2025-02-04 00:01:00|65.01|64.41|65.05|64.45|65.05|64.45|65.01|64.41|3
1738627270000|2025-02-04 00:01:10|65.08|64.48|65.06|64.46|65.14|64.54|65.05|64.45|13
1738627280000|2025-02-04 00:01:20|65.12|64.52|65.08|64.48|65.14|64.54|65.08|64.48|10
1738627290000|2025-02-04 00:01:30|65.09|64.49|65.13|64.53|65.13|64.53|65.09|64.49|5
1738627310000|2025-02-04 00:01:50|65.17|64.57|65.2|64.6|65.2|64.6|65.17|64.57|4
1738627320000|2025-02-04 00:02:00|65.21|64.61|65.24|64.64|65.25|64.65|65.21|64.61|8
1738627330000|2025-02-04 00:02:10|65.28|64.68|65.31|64.71|65.31|64.71|65.27|64.67|5
1738627340000|2025-02-04 00:02:20|65.29|64.69|65.31|64.71|65.31|64.71|65.26|64.66|7
1738627350000|2025-02-04 00:02:30|65.26|64.66|65.26|64.66|65.26|64.66|65.26|64.66|1
1738627360000|2025-02-04 00:02:40|65.33|64.73|65.33|64.73|65.33|64.73|65.33|64.73|1
1738627370000|2025-02-04 00:02:50|65.36|64.76|65.51|64.91|65.51|64.91|65.36|64.76|13
1738627380000|2025-02-04 00:03:00|65.52|64.92|65.54|64.94|65.55|64.95|65.52|64.92|6
1738627390000|2025-02-04 00:03:10|65.53|64.93|65.44|64.84|65.53|64.93|65.43|64.83|9
1738627400000|2025-02-04 00:03:20|65.43|64.83|65.52|64.92|65.52|64.92|65.42|64.82|12
1738627410000|2025-02-04 00:03:30|65.53|64.93|65.54|64.94|65.54|64.94|65.51|64.91|6
1738627420000|2025-02-04 00:03:40|65.52|64.92|65.53|64.93|65.54|64.94|65.51|64.91|6
1738627430000|2025-02-04 00:03:50|65.54|64.94|65.61|65.01|65.61|65.01|65.53|64.93|7
1738627440000|2025-02-04 00:04:00|65.62|65.02|65.63|65.03|65.65|65.05|65.62|65.02|3
1738627450000|2025-02-04 00:04:10|65.62|65.02|65.59|64.99|65.64|65.04|65.59|64.99|6
1738627460000|2025-02-04 00:04:20|65.63|65.03|65.64|65.04|65.64|65.04|65.62|65.02|6
1738627470000|2025-02-04 00:04:30|65.63|65.03|65.65|65.05|65.67|65.07|65.63|65.03|6
1738627480000|2025-02-04 00:04:40|65.64|65.04|65.63|65.03|65.64|65.04|65.63|65.03|2
1738627500000|2025-02-04 00:05:00|65.64|65.04|65.63|65.03|65.69|65.09|65.63|65.03|9
1738627510000|2025-02-04 00:05:10|65.64|65.04|65.64|65.04|65.64|65.04|65.64|65.04|1
1738627530000|2025-02-04 00:05:30|65.63|65.03|65.63|65.03|65.63|65.03|65.63|65.03|1
1738627540000|2025-02-04 00:05:40|65.64|65.04|65.62|65.02|65.64|65.04|65.62|65.02|3
1738627550000|2025-02-04 00:05:50|65.63|65.03|65.73|65.13|65.73|65.13|65.62|65.02|10
1738627560000|2025-02-04 00:06:00|65.71|65.11|65.74|65.14|65.74|65.14|65.67|65.07|10
1738627570000|2025-02-04 00:06:10|65.7|65.1|65.64|65.04|65.7|65.1|65.64|65.04|7
1738627580000|2025-02-04 00:06:20|65.69|65.09|65.76|65.16|65.82|65.22|65.69|65.09|15
1738627590000|2025-02-04 00:06:30|65.75|65.15|65.73|65.13|65.75|65.15|65.72|65.12|6
1738627600000|2025-02-04 00:06:40|65.72|65.12|65.67|65.07|65.75|65.15|65.67|65.07|10
1738627610000|2025-02-04 00:06:50|65.66|65.06|65.73|65.13|65.74|65.14|65.66|65.06|17
1738627620000|2025-02-04 00:07:00|65.74|65.14|65.65|65.05|65.74|65.14|65.65|65.05|10
1738627630000|2025-02-04 00:07:10|65.64|65.04|65.57|64.97|65.64|65.04|65.57|64.97|9
1738627640000|2025-02-04 00:07:20|65.56|64.96|65.62|65.02|65.62|65.02|65.54|64.94|11
1738627650000|2025-02-04 00:07:30|65.61|65.01|65.62|65.02|65.64|65.04|65.58|64.98|8
1738627660000|2025-02-04 00:07:40|65.59|64.99|65.63|65.03|65.63|65.03|65.59|64.99|4
1738627670000|2025-02-04 00:07:50|65.64|65.04|65.74|65.14|65.75|65.15|65.63|65.03|10
1738627680000|2025-02-04 00:08:00|65.79|65.19|65.82|65.22|65.82|65.22|65.79|65.19|3
1738627690000|2025-02-04 00:08:10|65.83|65.23|65.8|65.2|65.84|65.24|65.8|65.2|7
1738627700000|2025-02-04 00:08:20|65.79|65.19|65.73|65.13|65.79|65.19|65.73|65.13|8
1738627710000|2025-02-04 00:08:30|65.74|65.14|65.84|65.24|65.84|65.24|65.73|65.13|11
1738627720000|2025-02-04 00:08:40|65.82|65.22|65.8|65.2|65.84|65.24|65.75|65.15|15
1738627730000|2025-02-04 00:08:50|65.81|65.21|65.86|65.26|65.87|65.27|65.81|65.21|11
1738627740000|2025-02-04 00:09:00|65.85|65.25|65.92|65.32|65.93|65.33|65.83|65.23|14
1738627750000|2025-02-04 00:09:10|65.91|65.31|65.93|65.33|65.96|65.36|65.9|65.3|10
1738627760000|2025-02-04 00:09:20|65.94|65.34|65.84|65.24|65.94|65.34|65.83|65.23|14
1738627770000|2025-02-04 00:09:30|65.83|65.23|65.77|65.17|65.84|65.24|65.77|65.17|8
1738627780000|2025-02-04 00:09:40|65.76|65.16|65.81|65.21|65.85|65.25|65.76|65.16|20
1738627790000|2025-02-04 00:09:50|65.78|65.18|65.73|65.13|65.78|65.18|65.72|65.12|11
1738627800000|2025-02-04 00:10:00|65.72|65.12|65.69|65.09|65.74|65.14|65.67|65.07|10
1738627810000|2025-02-04 00:10:10|65.68|65.08|65.65|65.05|65.68|65.08|65.64|65.04|6
1738627820000|2025-02-04 00:10:20|65.64|65.04|65.65|65.05|65.67|65.07|65.63|65.03|7
1738627830000|2025-02-04 00:10:30|65.64|65.04|65.56|64.96|65.67|65.07|65.56|64.96|13
1738627840000|2025-02-04 00:10:40|65.55|64.95|65.62|65.02|65.63|65.03|65.54|64.94|14
1738627850000|2025-02-04 00:10:50|65.63|65.03|65.63|65.03|65.64|65.04|65.62|65.02|7
1738627860000|2025-02-04 00:11:00|65.64|65.04|65.67|65.07|65.67|65.07|65.63|65.03|13
1738627870000|2025-02-04 00:11:10|65.69|65.09|65.71|65.11|65.72|65.12|65.63|65.03|19
1738627880000|2025-02-04 00:11:20|65.68|65.08|65.67|65.07|65.68|65.08|65.67|65.07|2
1738627890000|2025-02-04 00:11:30|65.64|65.04|65.64|65.04|65.68|65.08|65.63|65.03|13
1738627900000|2025-02-04 00:11:40|65.63|65.03|65.65|65.05|65.67|65.07|65.62|65.02|6
1738627910000|2025-02-04 00:11:50|65.66|65.06|65.72|65.12|65.73|65.13|65.64|65.04|8
1738627920000|2025-02-04 00:12:00|65.67|65.07|65.64|65.04|65.67|65.07|65.63|65.03|7
1738627930000|2025-02-04 00:12:10|65.63|65.03|65.53|64.93|65.64|65.04|65.53|64.93|12
1738627940000|2025-02-04 00:12:20|65.52|64.92|65.54|64.94|65.54|64.94|65.52|64.92|5
1738627960000|2025-02-04 00:12:40|65.63|65.03|65.64|65.04|65.64|65.04|65.62|65.02|4
1738627970000|2025-02-04 00:12:50|65.63|65.03|65.63|65.03|65.63|65.03|65.6|65|5
1738627980000|2025-02-04 00:13:00|65.64|65.04|65.62|65.02|65.64|65.04|65.61|65.01|7
1738627990000|2025-02-04 00:13:10|65.61|65.01|65.56|64.96|65.61|65.01|65.55|64.95|7
1738628000000|2025-02-04 00:13:20|65.55|64.95|65.55|64.95|65.56|64.96|65.54|64.94|6
1738628010000|2025-02-04 00:13:30|65.56|64.96|65.55|64.95|65.56|64.96|65.55|64.95|2
1738628020000|2025-02-04 00:13:40|65.54|64.94|65.55|64.95|65.55|64.95|65.54|64.94|2
1738628030000|2025-02-04 00:13:50|65.54|64.94|65.54|64.94|65.54|64.94|65.54|64.94|1
1738628040000|2025-02-04 00:14:00|65.53|64.93|65.53|64.93|65.53|64.93|65.53|64.93|1
1738628050000|2025-02-04 00:14:10|65.52|64.92|65.55|64.95|65.56|64.96|65.52|64.92|4
1738628060000|2025-02-04 00:14:20|65.54|64.94|65.54|64.94|65.56|64.96|65.54|64.94|4
1738628070000|2025-02-04 00:14:30|65.53|64.93|65.55|64.95|65.56|64.96|65.53|64.93|4
1738628080000|2025-02-04 00:14:40|65.54|64.94|65.54|64.94|65.54|64.94|65.54|64.94|1
1738628090000|2025-02-04 00:14:50|65.53|64.93|65.54|64.94|65.54|64.94|65.53|64.93|2
1738628100000|2025-02-04 00:15:00|65.56|64.96|65.45|64.85|65.56|64.96|65.45|64.85|10
1738628110000|2025-02-04 00:15:10|65.46|64.86|65.48|64.88|65.48|64.88|65.43|64.83|8
1738628120000|2025-02-04 00:15:20|65.47|64.87|65.46|64.86|65.47|64.87|65.46|64.86|2
1738628130000|2025-02-04 00:15:30|65.45|64.85|65.43|64.83|65.48|64.88|65.43|64.83|4
1738628160000|2025-02-04 00:16:00|65.44|64.84|65.54|64.94|65.56|64.96|65.44|64.84|11
1738628170000|2025-02-04 00:16:10|65.5|64.9|65.5|64.9|65.5|64.9|65.5|64.9|1
1738628180000|2025-02-04 00:16:20|65.54|64.94|65.58|64.98|65.64|65.04|65.54|64.94|17
1738628190000|2025-02-04 00:16:30|65.6|65|65.7|65.1|65.7|65.1|65.6|65|18
1738628200000|2025-02-04 00:16:40|65.71|65.11|65.74|65.14|65.76|65.16|65.71|65.11|7
1738628210000|2025-02-04 00:16:50|65.75|65.15|65.66|65.06|65.75|65.15|65.64|65.04|11
1738628220000|2025-02-04 00:17:00|65.67|65.07|65.74|65.14|65.74|65.14|65.67|65.07|11
1738628230000|2025-02-04 00:17:10|65.73|65.13|65.74|65.14|65.74|65.14|65.73|65.13|2
1738628240000|2025-02-04 00:17:20|65.73|65.13|65.64|65.04|65.74|65.14|65.64|65.04|14
1738628260000|2025-02-04 00:17:40|65.65|65.05|65.73|65.13|65.74|65.14|65.64|65.04|10
1738628270000|2025-02-04 00:17:50|65.72|65.12|65.66|65.06|65.72|65.12|65.65|65.05|8
1738628280000|2025-02-04 00:18:00|65.65|65.05|65.64|65.04|65.65|65.05|65.64|65.04|4
1738628290000|2025-02-04 00:18:10|65.65|65.05|65.64|65.04|65.65|65.05|65.63|65.03|3
1738628300000|2025-02-04 00:18:20|65.61|65.01|65.58|64.98|65.65|65.05|65.58|64.98|13
1738628310000|2025-02-04 00:18:30|65.57|64.97|65.62|65.02|65.66|65.06|65.56|64.96|12
1738628320000|2025-02-04 00:18:40|65.61|65.01|65.58|64.98|65.66|65.06|65.58|64.98|12
1738628330000|2025-02-04 00:18:50|65.57|64.97|65.59|64.99|65.63|65.03|65.57|64.97|9
1738628350000|2025-02-04 00:19:10|65.64|65.04|65.64|65.04|65.64|65.04|65.62|65.02|3
1738628360000|2025-02-04 00:19:20|65.63|65.03|65.55|64.95|65.64|65.04|65.55|64.95|9
1738628370000|2025-02-04 00:19:30|65.56|64.96|65.51|64.91|65.56|64.96|65.51|64.91|7
1738628380000|2025-02-04 00:19:40|65.49|64.89|65.53|64.93|65.56|64.96|65.49|64.89|18
1738628390000|2025-02-04 00:19:50|65.54|64.94|65.49|64.89|65.56|64.96|65.47|64.87|13
1738628400000|2025-02-04 00:20:00|65.48|64.88|65.53|64.93|65.53|64.93|65.43|64.83|12
1738628410000|2025-02-04 00:20:10|65.54|64.94|65.54|64.94|65.56|64.96|65.53|64.93|11
1738628420000|2025-02-04 00:20:20|65.55|64.95|65.54|64.94|65.55|64.95|65.54|64.94|2
1738628430000|2025-02-04 00:20:30|65.55|64.95|65.54|64.94|65.56|64.96|65.54|64.94|6
1738628440000|2025-02-04 00:20:40|65.55|64.95|65.6|65|65.6|65|65.55|64.95|12
1738628450000|2025-02-04 00:20:50|65.59|64.99|65.59|64.99|65.6|65|65.58|64.98|8
1738628460000|2025-02-04 00:21:00|65.6|65|65.61|65.01|65.61|65.01|65.59|64.99|4
1738628480000|2025-02-04 00:21:20|65.66|65.06|65.63|65.03|65.74|65.14|65.63|65.03|15
1738628490000|2025-02-04 00:21:30|65.64|65.04|65.75|65.15|65.75|65.15|65.63|65.03|7
1738628500000|2025-02-04 00:21:40|65.73|65.13|65.69|65.09|65.73|65.13|65.69|65.09|8
1738628510000|2025-02-04 00:21:50|65.68|65.08|65.68|65.08|65.69|65.09|65.67|65.07|5
1738628520000|2025-02-04 00:22:00|65.66|65.06|65.62|65.02|65.67|65.07|65.55|64.95|14
1738628530000|2025-02-04 00:22:10|65.61|65.01|65.57|64.97|65.65|65.05|65.57|64.97|11
1738628540000|2025-02-04 00:22:20|65.59|64.99|65.58|64.98|65.59|64.99|65.57|64.97|6
1738628550000|2025-02-04 00:22:30|65.57|64.97|65.56|64.96|65.57|64.97|65.56|64.96|2
1738628560000|2025-02-04 00:22:40|65.52|64.92|65.46|64.86|65.52|64.92|65.46|64.86|9
1738628570000|2025-02-04 00:22:50|65.38|64.78|65.38|64.78|65.44|64.84|65.34|64.74|14
1738628580000|2025-02-04 00:23:00|65.39|64.79|65.38|64.78|65.43|64.83|65.36|64.76|12
1738628590000|2025-02-04 00:23:10|65.37|64.77|65.35|64.75|65.37|64.77|65.35|64.75|3
1738628610000|2025-02-04 00:23:30|65.4|64.8|65.38|64.78|65.42|64.82|65.38|64.78|5
1738628620000|2025-02-04 00:23:40|65.37|64.77|65.35|64.75|65.37|64.77|65.35|64.75|3
1738628640000|2025-02-04 00:24:00|65.34|64.74|65.29|64.69|65.35|64.75|65.29|64.69|8
1738628650000|2025-02-04 00:24:10|65.28|64.68|65.23|64.63|65.3|64.7|65.23|64.63|16
1738628680000|2025-02-04 00:24:40|65.17|64.57|65.24|64.64|65.24|64.64|65.17|64.57|9
1738628690000|2025-02-04 00:24:50|65.25|64.65|65.25|64.65|65.25|64.65|65.25|64.65|1
1738628700000|2025-02-04 00:25:00|65.23|64.63|65.21|64.61|65.23|64.63|65.16|64.56|8
1738628710000|2025-02-04 00:25:10|65.2|64.6|65.24|64.64|65.25|64.65|65.2|64.6|7
1738628720000|2025-02-04 00:25:20|65.21|64.61|65.23|64.63|65.24|64.64|65.2|64.6|6
1738628730000|2025-02-04 00:25:30|65.2|64.6|65.21|64.61|65.21|64.61|65.17|64.57|7
1738628740000|2025-02-04 00:25:40|65.22|64.62|65.15|64.55|65.24|64.64|65.15|64.55|12
1738628760000|2025-02-04 00:26:00|65.14|64.54|65.17|64.57|65.24|64.64|65.14|64.54|13
1738628770000|2025-02-04 00:26:10|65.16|64.56|65.15|64.55|65.16|64.56|65.15|64.55|2
1738628780000|2025-02-04 00:26:20|65.14|64.54|65.14|64.54|65.14|64.54|65.14|64.54|1
1738628790000|2025-02-04 00:26:30|65.17|64.57|65.17|64.57|65.19|64.59|65.17|64.57|5
1738628800000|2025-02-04 00:26:40|65.19|64.59|65.13|64.53|65.19|64.59|65.13|64.53|4
1738628810000|2025-02-04 00:26:50|65.15|64.55|65.14|64.54|65.16|64.56|65.14|64.54|4
1738628820000|2025-02-04 00:27:00|65.15|64.55|65.21|64.61|65.27|64.67|65.14|64.54|12
1738628830000|2025-02-04 00:27:10|65.22|64.62|65.26|64.66|65.26|64.66|65.22|64.62|4
1738628840000|2025-02-04 00:27:20|65.28|64.68|65.26|64.66|65.28|64.68|65.26|64.66|3
1738628870000|2025-02-04 00:27:50|65.27|64.67|65.24|64.64|65.29|64.69|65.24|64.64|6
1738628880000|2025-02-04 00:28:00|65.29|64.69|65.37|64.77|65.37|64.77|65.29|64.69|10
1738628890000|2025-02-04 00:28:10|65.39|64.79|65.45|64.85|65.45|64.85|65.39|64.79|7
1738628900000|2025-02-04 00:28:20|65.44|64.84|65.42|64.82|65.44|64.84|65.42|64.82|3
1738628910000|2025-02-04 00:28:30|65.43|64.83|65.44|64.84|65.45|64.85|65.43|64.83|3
1738628920000|2025-02-04 00:28:40|65.45|64.85|65.45|64.85|65.45|64.85|65.45|64.85|1
1738628940000|2025-02-04 00:29:00|65.44|64.84|65.43|64.83|65.44|64.84|65.43|64.83|2
1738628950000|2025-02-04 00:29:10|65.44|64.84|65.44|64.84|65.44|64.84|65.44|64.84|1
1738628960000|2025-02-04 00:29:20|65.43|64.83|65.36|64.76|65.45|64.85|65.33|64.73|12
1738628970000|2025-02-04 00:29:30|65.4|64.8|65.35|64.75|65.4|64.8|65.35|64.75|8
1738628980000|2025-02-04 00:29:40|65.34|64.74|65.33|64.73|65.37|64.77|65.29|64.69|14
1738628990000|2025-02-04 00:29:50|65.31|64.71|65.34|64.74|65.35|64.75|65.3|64.7|5
1738629000000|2025-02-04 00:30:00|65.33|64.73|65.25|64.65|65.33|64.73|65.24|64.64|9
1738629010000|2025-02-04 00:30:10|65.24|64.64|65.15|64.55|65.24|64.64|65.14|64.54|13
1738629020000|2025-02-04 00:30:20|65.14|64.54|65.13|64.53|65.14|64.54|65.13|64.53|4
1738629030000|2025-02-04 00:30:30|65.14|64.54|65.17|64.57|65.19|64.59|65.14|64.54|7
1738629040000|2025-02-04 00:30:40|65.16|64.56|65.16|64.56|65.17|64.57|65.11|64.51|14
1738629050000|2025-02-04 00:30:50|65.11|64.51|65.06|64.46|65.12|64.52|65.06|64.46|8
1738629060000|2025-02-04 00:31:00|65.09|64.49|65.02|64.42|65.09|64.49|64.93|64.33|19
1738629070000|2025-02-04 00:31:10|65.01|64.41|65.05|64.45|65.05|64.45|64.96|64.36|19
1738629080000|2025-02-04 00:31:20|65.06|64.46|64.98|64.38|65.06|64.46|64.98|64.38|15
1738629090000|2025-02-04 00:31:30|65.01|64.41|64.95|64.35|65.05|64.45|64.95|64.35|15
1738629100000|2025-02-04 00:31:40|64.94|64.34|64.93|64.33|64.95|64.35|64.93|64.33|4
1738629110000|2025-02-04 00:31:50|64.94|64.34|64.94|64.34|64.95|64.35|64.94|64.34|3
1738629120000|2025-02-04 00:32:00|64.95|64.35|64.97|64.37|65.01|64.41|64.94|64.34|10
1738629130000|2025-02-04 00:32:10|64.98|64.38|64.97|64.37|65.01|64.41|64.96|64.36|9
1738629140000|2025-02-04 00:32:20|64.98|64.38|64.94|64.34|65.01|64.41|64.94|64.34|12
1738629150000|2025-02-04 00:32:30|64.93|64.33|64.88|64.28|64.93|64.33|64.88|64.28|7
1738629160000|2025-02-04 00:32:40|64.87|64.27|64.87|64.27|64.88|64.28|64.87|64.27|5
1738629170000|2025-02-04 00:32:50|64.88|64.28|64.93|64.33|64.94|64.34|64.88|64.28|10
1738629180000|2025-02-04 00:33:00|64.94|64.34|64.96|64.36|64.98|64.38|64.94|64.34|8
1738629190000|2025-02-04 00:33:10|64.97|64.37|64.96|64.36|64.97|64.37|64.96|64.36|2
1738629210000|2025-02-04 00:33:30|65.03|64.43|65.05|64.45|65.05|64.45|65.03|64.43|3
1738629220000|2025-02-04 00:33:40|65.01|64.41|65.05|64.45|65.05|64.45|65.01|64.41|5
1738629230000|2025-02-04 00:33:50|65.01|64.41|64.97|64.37|65.02|64.42|64.97|64.37|9
1738629240000|2025-02-04 00:34:00|64.96|64.36|64.94|64.34|64.98|64.38|64.94|64.34|9
1738629250000|2025-02-04 00:34:10|64.93|64.33|64.94|64.34|64.94|64.34|64.93|64.33|2
1738629260000|2025-02-04 00:34:20|64.93|64.33|64.94|64.34|64.94|64.34|64.93|64.33|2
1738629270000|2025-02-04 00:34:30|64.95|64.35|64.95|64.35|64.95|64.35|64.93|64.33|3
1738629280000|2025-02-04 00:34:40|64.94|64.34|64.88|64.28|64.94|64.34|64.88|64.28|10
1738629290000|2025-02-04 00:34:50|64.87|64.27|64.85|64.25|64.87|64.27|64.85|64.25|4
1738629300000|2025-02-04 00:35:00|64.89|64.29|64.9|64.3|64.91|64.31|64.85|64.25|15
1738629310000|2025-02-04 00:35:10|64.88|64.28|64.87|64.27|64.88|64.28|64.87|64.27|2
1738629320000|2025-02-04 00:35:20|64.86|64.26|64.94|64.34|64.95|64.35|64.85|64.25|12
1738629330000|2025-02-04 00:35:30|64.95|64.35|65|64.4|65|64.4|64.95|64.35|7
1738629340000|2025-02-04 00:35:40|65.04|64.44|65.04|64.44|65.04|64.44|65.01|64.41|3
1738629350000|2025-02-04 00:35:50|65.05|64.45|65.05|64.45|65.05|64.45|65.04|64.44|3
1738629360000|2025-02-04 00:36:00|65.06|64.46|65.05|64.45|65.06|64.46|65.04|64.44|3
1738629370000|2025-02-04 00:36:10|65.08|64.48|65.05|64.45|65.11|64.51|65.03|64.43|11
1738629380000|2025-02-04 00:36:20|65.04|64.44|65.1|64.5|65.1|64.5|65.04|64.44|5
1738629400000|2025-02-04 00:36:40|65.14|64.54|65.08|64.48|65.15|64.55|65.07|64.47|9
1738629410000|2025-02-04 00:36:50|65.07|64.47|65.13|64.53|65.13|64.53|65.06|64.46|11
1738629420000|2025-02-04 00:37:00|65.14|64.54|65.14|64.54|65.14|64.54|65.13|64.53|3
1738629430000|2025-02-04 00:37:10|65.1|64.5|65.04|64.44|65.14|64.54|65.04|64.44|11
1738629440000|2025-02-04 00:37:20|65.03|64.43|64.99|64.39|65.03|64.43|64.97|64.37|13
1738629450000|2025-02-04 00:37:30|65|64.4|65.03|64.43|65.03|64.43|65|64.4|8
1738629460000|2025-02-04 00:37:40|65.02|64.42|65.03|64.43|65.03|64.43|65.01|64.41|4
1738629470000|2025-02-04 00:37:50|65.02|64.42|65|64.4|65.04|64.44|64.99|64.39|12
1738629480000|2025-02-04 00:38:00|64.99|64.39|64.98|64.38|64.99|64.39|64.95|64.35|8
1738629490000|2025-02-04 00:38:10|64.99|64.39|64.96|64.36|64.99|64.39|64.95|64.35|8
1738629500000|2025-02-04 00:38:20|64.95|64.35|64.96|64.36|64.96|64.36|64.95|64.35|4
1738629510000|2025-02-04 00:38:30|64.95|64.35|64.94|64.34|64.95|64.35|64.94|64.34|4
1738629520000|2025-02-04 00:38:40|64.91|64.31|64.86|64.26|64.91|64.31|64.84|64.24|7
1738629530000|2025-02-04 00:38:50|64.85|64.25|64.86|64.26|64.86|64.26|64.85|64.25|2
1738629540000|2025-02-04 00:39:00|64.85|64.25|64.91|64.31|64.93|64.33|64.85|64.25|13
1738629550000|2025-02-04 00:39:10|64.93|64.33|64.95|64.35|64.95|64.35|64.89|64.29|9
1738629560000|2025-02-04 00:39:20|64.94|64.34|64.94|64.34|64.94|64.34|64.92|64.32|7
1738629570000|2025-02-04 00:39:30|64.93|64.33|64.93|64.33|64.94|64.34|64.93|64.33|3
1738629580000|2025-02-04 00:39:40|64.9|64.3|64.94|64.34|64.94|64.34|64.89|64.29|6
1738629600000|2025-02-04 00:40:00|64.9|64.3|64.94|64.34|64.94|64.34|64.89|64.29|6
1738629610000|2025-02-04 00:40:10|64.95|64.35|64.93|64.33|64.95|64.35|64.89|64.29|11
1738629620000|2025-02-04 00:40:20|64.94|64.34|64.94|64.34|64.95|64.35|64.93|64.33|4
1738629630000|2025-02-04 00:40:30|64.95|64.35|64.95|64.35|64.95|64.35|64.95|64.35|1
1738629640000|2025-02-04 00:40:40|64.94|64.34|64.95|64.35|64.95|64.35|64.94|64.34|6
1738629650000|2025-02-04 00:40:50|64.94|64.34|64.88|64.28|64.94|64.34|64.88|64.28|6
1738629660000|2025-02-04 00:41:00|64.89|64.29|64.94|64.34|64.94|64.34|64.89|64.29|9
1738629670000|2025-02-04 00:41:10|64.95|64.35|64.95|64.35|64.95|64.35|64.94|64.34|3
1738629680000|2025-02-04 00:41:20|64.96|64.36|64.95|64.35|64.96|64.36|64.95|64.35|2
1738629690000|2025-02-04 00:41:30|65|64.4|65.03|64.43|65.04|64.44|65|64.4|8
1738629700000|2025-02-04 00:41:40|65.02|64.42|65.06|64.46|65.07|64.47|65.02|64.42|6
1738629710000|2025-02-04 00:41:50|65.05|64.45|65.07|64.47|65.07|64.47|65.05|64.45|7
1738629720000|2025-02-04 00:42:00|65.1|64.5|65.15|64.55|65.15|64.55|65.1|64.5|6
1738629730000|2025-02-04 00:42:10|65.11|64.51|65.15|64.55|65.17|64.57|65.11|64.51|10
1738629740000|2025-02-04 00:42:20|65.14|64.54|65.14|64.54|65.15|64.55|65.14|64.54|3
1738629750000|2025-02-04 00:42:30|65.12|64.52|65.15|64.55|65.15|64.55|65.12|64.52|6
1738629760000|2025-02-04 00:42:40|65.16|64.56|65.15|64.55|65.16|64.56|65.15|64.55|6
1738629770000|2025-02-04 00:42:50|65.17|64.57|65.17|64.57|65.17|64.57|65.17|64.57|1
1738629790000|2025-02-04 00:43:10|65.16|64.56|65.16|64.56|65.16|64.56|65.16|64.56|1
1738629800000|2025-02-04 00:43:20|65.13|64.53|65.17|64.57|65.17|64.57|65.13|64.53|6
1738629810000|2025-02-04 00:43:30|65.16|64.56|65.16|64.56|65.17|64.57|65.14|64.54|5
1738629820000|2025-02-04 00:43:40|65.15|64.55|65.15|64.55|65.17|64.57|65.14|64.54|11
1738629830000|2025-02-04 00:43:50|65.17|64.57|65.17|64.57|65.17|64.57|65.16|64.56|3
1738629840000|2025-02-04 00:44:00|65.15|64.55|65.09|64.49|65.15|64.55|65.09|64.49|8
1738629850000|2025-02-04 00:44:10|65.08|64.48|65.06|64.46|65.08|64.48|65.03|64.43|7
1738629860000|2025-02-04 00:44:20|65.08|64.48|65.12|64.52|65.12|64.52|65.08|64.48|4
1738629870000|2025-02-04 00:44:30|65.17|64.57|65.12|64.52|65.17|64.57|65.12|64.52|2
1738629880000|2025-02-04 00:44:40|65.16|64.56|65.15|64.55|65.16|64.56|65.13|64.53|7
1738629890000|2025-02-04 00:44:50|65.12|64.52|65.15|64.55|65.15|64.55|65.12|64.52|3
1738629900000|2025-02-04 00:45:00|65.16|64.56|65.06|64.46|65.16|64.56|65.06|64.46|10
1738629910000|2025-02-04 00:45:10|65.11|64.51|65.05|64.45|65.11|64.51|65.05|64.45|8
1738629920000|2025-02-04 00:45:20|65.06|64.46|65.14|64.54|65.15|64.55|65.06|64.46|7
1738629930000|2025-02-04 00:45:30|65.11|64.51|65.14|64.54|65.14|64.54|65.07|64.47|9
1738629940000|2025-02-04 00:45:40|65.13|64.53|65.09|64.49|65.13|64.53|65.09|64.49|3
1738629950000|2025-02-04 00:45:50|65.1|64.5|65.14|64.54|65.14|64.54|65.1|64.5|4
1738629960000|2025-02-04 00:46:00|65.13|64.53|65.15|64.55|65.16|64.56|65.1|64.5|14
1738629990000|2025-02-04 00:46:30|65.21|64.61|65.22|64.62|65.25|64.65|65.18|64.58|10
1738630000000|2025-02-04 00:46:40|65.23|64.63|65.23|64.63|65.23|64.63|65.23|64.63|1
1738630010000|2025-02-04 00:46:50|65.24|64.64|65.32|64.72|65.33|64.73|65.24|64.64|13
1738630020000|2025-02-04 00:47:00|65.31|64.71|65.26|64.66|65.31|64.71|65.25|64.65|7
1738630030000|2025-02-04 00:47:10|65.24|64.64|65.25|64.65|65.25|64.65|65.24|64.64|2
1738630040000|2025-02-04 00:47:20|65.24|64.64|65.19|64.59|65.25|64.65|65.19|64.59|5
1738630050000|2025-02-04 00:47:30|65.18|64.58|65.16|64.56|65.18|64.58|65.15|64.55|3
1738630060000|2025-02-04 00:47:40|65.17|64.57|65.19|64.59|65.19|64.59|65.17|64.57|3
1738630070000|2025-02-04 00:47:50|65.15|64.55|65.19|64.59|65.19|64.59|65.15|64.55|10
1738630080000|2025-02-04 00:48:00|65.18|64.58|65.14|64.54|65.18|64.58|65.13|64.53|6
1738630090000|2025-02-04 00:48:10|65.13|64.53|65.13|64.53|65.13|64.53|65.12|64.52|3
1738630100000|2025-02-04 00:48:20|65.14|64.54|65.14|64.54|65.14|64.54|65.12|64.52|7
1738630110000|2025-02-04 00:48:30|65.12|64.52|65.07|64.47|65.14|64.54|65.07|64.47|6
1738630120000|2025-02-04 00:48:40|65.06|64.46|65.05|64.45|65.07|64.47|65.05|64.45|4
1738630130000|2025-02-04 00:48:50|65.06|64.46|65.13|64.53|65.13|64.53|65.06|64.46|4
1738630140000|2025-02-04 00:49:00|65.11|64.51|65.08|64.48|65.11|64.51|65.05|64.45|8
1738630150000|2025-02-04 00:49:10|65.07|64.47|65.05|64.45|65.07|64.47|65.04|64.44|5
1738630170000|2025-02-04 00:49:30|65.04|64.44|65.05|64.45|65.05|64.45|65.04|64.44|2
1738630190000|2025-02-04 00:49:50|65.04|64.44|64.97|64.37|65.05|64.45|64.96|64.36|8
1738630200000|2025-02-04 00:50:00|64.92|64.32|64.96|64.36|64.97|64.37|64.92|64.32|3
1738630210000|2025-02-04 00:50:10|64.97|64.37|64.97|64.37|64.97|64.37|64.96|64.36|3
1738630220000|2025-02-04 00:50:20|64.96|64.36|64.89|64.29|64.97|64.37|64.88|64.28|11
1738630230000|2025-02-04 00:50:30|64.88|64.28|64.84|64.24|64.88|64.28|64.84|64.24|10
1738630240000|2025-02-04 00:50:40|64.81|64.21|64.76|64.16|64.81|64.21|64.76|64.16|6
1738630250000|2025-02-04 00:50:50|64.75|64.15|64.69|64.09|64.75|64.15|64.68|64.08|11
1738630260000|2025-02-04 00:51:00|64.73|64.13|64.76|64.16|64.77|64.17|64.73|64.13|11
1738630270000|2025-02-04 00:51:10|64.72|64.12|64.83|64.23|64.83|64.23|64.72|64.12|11
1738630280000|2025-02-04 00:51:20|64.84|64.24|64.84|64.24|64.86|64.26|64.84|64.24|3
1738630290000|2025-02-04 00:51:30|64.87|64.27|64.84|64.24|64.87|64.27|64.82|64.22|6
1738630300000|2025-02-04 00:51:40|64.81|64.21|64.74|64.14|64.81|64.21|64.74|64.14|7
1738630310000|2025-02-04 00:51:50|64.75|64.15|64.75|64.15|64.75|64.15|64.74|64.14|3
1738630320000|2025-02-04 00:52:00|64.73|64.13|64.66|64.06|64.74|64.14|64.66|64.06|8
1738630330000|2025-02-04 00:52:10|64.65|64.05|64.65|64.05|64.65|64.05|64.64|64.04|3
1738630340000|2025-02-04 00:52:20|64.64|64.04|64.68|64.08|64.68|64.08|64.64|64.04|4
1738630360000|2025-02-04 00:52:40|64.65|64.05|64.64|64.04|64.65|64.05|64.64|64.04|2
1738630370000|2025-02-04 00:52:50|64.65|64.05|64.65|64.05|64.66|64.06|64.65|64.05|3
1738630380000|2025-02-04 00:53:00|64.66|64.06|64.73|64.13|64.73|64.13|64.65|64.05|13
1738630390000|2025-02-04 00:53:10|64.75|64.15|64.82|64.22|64.82|64.22|64.73|64.13|12
1738630400000|2025-02-04 00:53:20|64.83|64.23|64.77|64.17|64.83|64.23|64.77|64.17|6
1738630410000|2025-02-04 00:53:30|64.78|64.18|64.75|64.15|64.78|64.18|64.75|64.15|4
1738630420000|2025-02-04 00:53:40|64.74|64.14|64.73|64.13|64.76|64.16|64.73|64.13|5
1738630430000|2025-02-04 00:53:50|64.74|64.14|64.74|64.14|64.74|64.14|64.73|64.13|5
1738630440000|2025-02-04 00:54:00|64.75|64.15|64.71|64.11|64.75|64.15|64.7|64.1|8
1738630450000|2025-02-04 00:54:10|64.7|64.1|64.72|64.12|64.72|64.12|64.7|64.1|6
1738630460000|2025-02-04 00:54:20|64.71|64.11|64.71|64.11|64.72|64.12|64.7|64.1|9
1738630470000|2025-02-04 00:54:30|64.7|64.1|64.71|64.11|64.71|64.11|64.7|64.1|2
1738630480000|2025-02-04 00:54:40|64.7|64.1|64.71|64.11|64.71|64.11|64.7|64.1|2
1738630490000|2025-02-04 00:54:50|64.69|64.09|64.65|64.05|64.71|64.11|64.64|64.04|7
1738630500000|2025-02-04 00:55:00|64.64|64.04|64.64|64.04|64.65|64.05|64.63|64.03|6
1738630510000|2025-02-04 00:55:10|64.6|64|64.64|64.04|64.64|64.04|64.6|64|6
1738630520000|2025-02-04 00:55:20|64.63|64.03|64.64|64.04|64.64|64.04|64.63|64.03|2
1738630530000|2025-02-04 00:55:30|64.63|64.03|64.58|63.98|64.63|64.03|64.58|63.98|6
1738630540000|2025-02-04 00:55:40|64.57|63.97|64.54|63.94|64.57|63.97|64.53|63.93|11
1738630550000|2025-02-04 00:55:50|64.55|63.95|64.55|63.95|64.55|63.95|64.55|63.95|1
1738630560000|2025-02-04 00:56:00|64.59|63.99|64.59|63.99|64.62|64.02|64.57|63.97|7
1738630570000|2025-02-04 00:56:10|64.58|63.98|64.55|63.95|64.58|63.98|64.55|63.95|8
1738630590000|2025-02-04 00:56:30|64.59|63.99|64.62|64.02|64.62|64.02|64.59|63.99|3
1738630600000|2025-02-04 00:56:40|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|2
1738630610000|2025-02-04 00:56:50|64.59|63.99|64.57|63.97|64.59|63.99|64.57|63.97|3
1738630620000|2025-02-04 00:57:00|64.56|63.96|64.63|64.03|64.66|64.06|64.56|63.96|7
1738630630000|2025-02-04 00:57:10|64.66|64.06|64.64|64.04|64.66|64.06|64.64|64.04|3
1738630660000|2025-02-04 00:57:40|64.62|64.02|64.61|64.01|64.62|64.02|64.59|63.99|4
1738630670000|2025-02-04 00:57:50|64.59|63.99|64.51|63.91|64.62|64.02|64.51|63.91|8
1738630680000|2025-02-04 00:58:00|64.52|63.92|64.56|63.96|64.56|63.96|64.52|63.92|5
1738630700000|2025-02-04 00:58:20|64.57|63.97|64.56|63.96|64.57|63.97|64.52|63.92|8
1738630710000|2025-02-04 00:58:30|64.52|63.92|64.53|63.93|64.57|63.97|64.52|63.92|11
1738630720000|2025-02-04 00:58:40|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1738630740000|2025-02-04 00:59:00|64.54|63.94|64.58|63.98|64.58|63.98|64.54|63.94|5
1738630750000|2025-02-04 00:59:10|64.54|63.94|64.57|63.97|64.57|63.97|64.53|63.93|6
1738630760000|2025-02-04 00:59:20|64.58|63.98|64.52|63.92|64.58|63.98|64.5|63.9|6
1738630770000|2025-02-04 00:59:30|64.54|63.94|64.57|63.97|64.57|63.97|64.54|63.94|6
1738630790000|2025-02-04 00:59:50|64.55|63.95|64.52|63.92|64.57|63.97|64.52|63.92|5
1738630800000|2025-02-04 01:00:00|64.54|63.94|64.51|63.91|64.57|63.97|64.51|63.91|12
1738630810000|2025-02-04 01:00:10|64.52|63.92|64.53|63.93|64.53|63.93|64.51|63.91|4
1738630820000|2025-02-04 01:00:20|64.55|63.95|64.58|63.98|64.58|63.98|64.53|63.93|10
1738630830000|2025-02-04 01:00:30|64.57|63.97|64.58|63.98|64.58|63.98|64.53|63.93|8
1738630840000|2025-02-04 01:00:40|64.56|63.96|64.65|64.05|64.65|64.05|64.56|63.96|4
1738630860000|2025-02-04 01:01:00|64.73|64.13|64.74|64.14|64.76|64.16|64.73|64.13|4
1738630870000|2025-02-04 01:01:10|64.76|64.16|64.77|64.17|64.82|64.22|64.76|64.16|5
1738630880000|2025-02-04 01:01:20|64.81|64.21|64.77|64.17|64.81|64.21|64.76|64.16|7
1738630890000|2025-02-04 01:01:30|64.78|64.18|64.81|64.21|64.81|64.21|64.77|64.17|9
1738630900000|2025-02-04 01:01:40|64.84|64.24|64.84|64.24|64.84|64.24|64.84|64.24|1
1738630910000|2025-02-04 01:01:50|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1738630930000|2025-02-04 01:02:10|64.79|64.19|64.74|64.14|64.79|64.19|64.74|64.14|7
1738630940000|2025-02-04 01:02:20|64.76|64.16|64.75|64.15|64.76|64.16|64.74|64.14|3
1738630950000|2025-02-04 01:02:30|64.74|64.14|64.72|64.12|64.74|64.14|64.71|64.11|5
1738630960000|2025-02-04 01:02:40|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1738630970000|2025-02-04 01:02:50|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1738630980000|2025-02-04 01:03:00|64.71|64.11|64.63|64.03|64.73|64.13|64.63|64.03|10
1738630990000|2025-02-04 01:03:10|64.62|64.02|64.65|64.05|64.66|64.06|64.62|64.02|4
1738631000000|2025-02-04 01:03:20|64.64|64.04|64.64|64.04|64.64|64.04|64.63|64.03|3
1738631010000|2025-02-04 01:03:30|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1738631020000|2025-02-04 01:03:40|64.62|64.02|64.73|64.13|64.74|64.14|64.62|64.02|10
1738631030000|2025-02-04 01:03:50|64.72|64.12|64.73|64.13|64.73|64.13|64.68|64.08|7
1738631040000|2025-02-04 01:04:00|64.72|64.12|64.72|64.12|64.72|64.12|64.69|64.09|5
1738631060000|2025-02-04 01:04:20|64.62|64.02|64.6|64|64.64|64.04|64.6|64|5
1738631070000|2025-02-04 01:04:30|64.61|64.01|64.53|63.93|64.62|64.02|64.52|63.92|12
1738631080000|2025-02-04 01:04:40|64.52|63.92|64.62|64.02|64.62|64.02|64.51|63.91|16
1738631090000|2025-02-04 01:04:50|64.6|64|64.57|63.97|64.6|64|64.57|63.97|4
1738631100000|2025-02-04 01:05:00|64.59|63.99|64.56|63.96|64.59|63.99|64.55|63.95|8
1738631110000|2025-02-04 01:05:10|64.55|63.95|64.56|63.96|64.61|64.01|64.53|63.93|11
1738631120000|2025-02-04 01:05:20|64.55|63.95|64.71|64.11|64.71|64.11|64.55|63.95|20
1738631130000|2025-02-04 01:05:30|64.72|64.12|64.68|64.08|64.73|64.13|64.68|64.08|6
1738631140000|2025-02-04 01:05:40|64.67|64.07|64.72|64.12|64.72|64.12|64.66|64.06|7
1738631150000|2025-02-04 01:05:50|64.71|64.11|64.66|64.06|64.71|64.11|64.64|64.04|10
1738631160000|2025-02-04 01:06:00|64.65|64.05|64.64|64.04|64.65|64.05|64.63|64.03|6
1738631170000|2025-02-04 01:06:10|64.63|64.03|64.56|63.96|64.63|64.03|64.56|63.96|11
1738631180000|2025-02-04 01:06:20|64.55|63.95|64.62|64.02|64.68|64.08|64.54|63.94|10
1738631190000|2025-02-04 01:06:30|64.59|63.99|64.56|63.96|64.59|63.99|64.55|63.95|10
1738631200000|2025-02-04 01:06:40|64.57|63.97|64.57|63.97|64.62|64.02|64.56|63.96|16
1738631210000|2025-02-04 01:06:50|64.56|63.96|64.54|63.94|64.57|63.97|64.54|63.94|5
1738631220000|2025-02-04 01:07:00|64.51|63.91|64.54|63.94|64.55|63.95|64.46|63.86|12
1738631250000|2025-02-04 01:07:30|64.55|63.95|64.61|64.01|64.62|64.02|64.55|63.95|7
1738631260000|2025-02-04 01:07:40|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1738631270000|2025-02-04 01:07:50|64.6|64|64.63|64.03|64.63|64.03|64.6|64|6
1738631280000|2025-02-04 01:08:00|64.71|64.11|64.63|64.03|64.71|64.11|64.62|64.02|9
1738631290000|2025-02-04 01:08:10|64.64|64.04|64.66|64.06|64.74|64.14|64.64|64.04|10
1738631300000|2025-02-04 01:08:20|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1738631310000|2025-02-04 01:08:30|64.74|64.14|64.77|64.17|64.77|64.17|64.74|64.14|4
1738631320000|2025-02-04 01:08:40|64.84|64.24|64.87|64.27|64.87|64.27|64.84|64.24|5
1738631330000|2025-02-04 01:08:50|64.91|64.31|64.92|64.32|64.92|64.32|64.91|64.31|2
1738631340000|2025-02-04 01:09:00|64.93|64.33|64.93|64.33|64.93|64.33|64.93|64.33|1
1738631350000|2025-02-04 01:09:10|64.96|64.36|65.02|64.42|65.02|64.42|64.92|64.32|14
1738631360000|2025-02-04 01:09:20|65.01|64.41|65.02|64.42|65.02|64.42|64.93|64.33|14
1738631370000|2025-02-04 01:09:30|65.03|64.43|65.03|64.43|65.05|64.45|65.02|64.42|5
1738631380000|2025-02-04 01:09:40|65.02|64.42|65.04|64.44|65.04|64.44|65.02|64.42|3
1738631390000|2025-02-04 01:09:50|65.03|64.43|65.03|64.43|65.03|64.43|65.03|64.43|1
1738631400000|2025-02-04 01:10:00|65.01|64.41|65.03|64.43|65.03|64.43|65.01|64.41|3
1738631410000|2025-02-04 01:10:10|65.02|64.42|65.03|64.43|65.03|64.43|65.02|64.42|2
1738631420000|2025-02-04 01:10:20|65.06|64.46|65.12|64.52|65.13|64.53|65.06|64.46|8
1738631430000|2025-02-04 01:10:30|65.13|64.53|65.13|64.53|65.13|64.53|65.11|64.51|3
1738631450000|2025-02-04 01:10:50|65.14|64.54|65.06|64.46|65.14|64.54|65.06|64.46|11
1738631460000|2025-02-04 01:11:00|65.05|64.45|65.04|64.44|65.05|64.45|65.04|64.44|2
1738631470000|2025-02-04 01:11:10|65.08|64.48|65.12|64.52|65.13|64.53|65.08|64.48|9
1738631480000|2025-02-04 01:11:20|65.11|64.51|65.13|64.53|65.13|64.53|65.11|64.51|5
1738631490000|2025-02-04 01:11:30|65.12|64.52|65.13|64.53|65.13|64.53|65.12|64.52|2
1738631500000|2025-02-04 01:11:40|65.11|64.51|65.14|64.54|65.14|64.54|65.11|64.51|4
1738631510000|2025-02-04 01:11:50|65.13|64.53|65.12|64.52|65.13|64.53|65.12|64.52|2
1738631520000|2025-02-04 01:12:00|65.08|64.48|65.04|64.44|65.08|64.48|65.03|64.43|7
1738631530000|2025-02-04 01:12:10|65.03|64.43|65.04|64.44|65.04|64.44|65.03|64.43|2
1738631540000|2025-02-04 01:12:20|65.07|64.47|65.05|64.45|65.1|64.5|65.05|64.45|8
1738631550000|2025-02-04 01:12:30|65.04|64.44|65.02|64.42|65.04|64.44|65.01|64.41|4
1738631560000|2025-02-04 01:12:40|64.98|64.38|64.92|64.32|64.98|64.38|64.92|64.32|9
1738631570000|2025-02-04 01:12:50|64.93|64.33|64.93|64.33|64.93|64.33|64.93|64.33|1
1738631580000|2025-02-04 01:13:00|64.89|64.29|64.83|64.23|64.89|64.29|64.81|64.21|11
1738631590000|2025-02-04 01:13:10|64.82|64.22|64.75|64.15|64.82|64.22|64.73|64.13|14
1738631600000|2025-02-04 01:13:20|64.74|64.14|64.81|64.21|64.81|64.21|64.73|64.13|15
1738631610000|2025-02-04 01:13:30|64.77|64.17|64.75|64.15|64.78|64.18|64.75|64.15|9
1738631620000|2025-02-04 01:13:40|64.74|64.14|64.73|64.13|64.74|64.14|64.72|64.12|6
1738631650000|2025-02-04 01:14:10|64.74|64.14|64.73|64.13|64.74|64.14|64.72|64.12|4
1738631660000|2025-02-04 01:14:20|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1738631690000|2025-02-04 01:14:50|64.72|64.12|64.74|64.14|64.74|64.14|64.72|64.12|3
1738631700000|2025-02-04 01:15:00|64.75|64.15|64.81|64.21|64.84|64.24|64.75|64.15|13
1738631710000|2025-02-04 01:15:10|64.79|64.19|64.82|64.22|64.82|64.22|64.76|64.16|9
1738631720000|2025-02-04 01:15:20|64.79|64.19|64.74|64.14|64.79|64.19|64.74|64.14|6
1738631730000|2025-02-04 01:15:30|64.76|64.16|64.77|64.17|64.8|64.2|64.76|64.16|14
1738631740000|2025-02-04 01:15:40|64.74|64.14|64.77|64.17|64.77|64.17|64.74|64.14|5
1738631750000|2025-02-04 01:15:50|64.79|64.19|64.81|64.21|64.81|64.21|64.79|64.19|3
1738631760000|2025-02-04 01:16:00|64.79|64.19|64.79|64.19|64.8|64.2|64.77|64.17|5
1738631770000|2025-02-04 01:16:10|64.8|64.2|64.83|64.23|64.84|64.24|64.8|64.2|8
1738631780000|2025-02-04 01:16:20|64.82|64.22|64.79|64.19|64.83|64.23|64.79|64.19|3
1738631790000|2025-02-04 01:16:30|64.78|64.18|64.73|64.13|64.78|64.18|64.73|64.13|9
1738631800000|2025-02-04 01:16:40|64.7|64.1|64.69|64.09|64.71|64.11|64.68|64.08|9
1738631810000|2025-02-04 01:16:50|64.72|64.12|64.75|64.15|64.75|64.15|64.72|64.12|4
1738631820000|2025-02-04 01:17:00|64.74|64.14|64.81|64.21|64.84|64.24|64.74|64.14|16
1738631830000|2025-02-04 01:17:10|64.84|64.24|64.9|64.3|64.9|64.3|64.82|64.22|6
1738631840000|2025-02-04 01:17:20|64.89|64.29|64.89|64.29|64.91|64.31|64.87|64.27|9
1738631850000|2025-02-04 01:17:30|64.87|64.27|64.86|64.26|64.89|64.29|64.86|64.26|9
1738631860000|2025-02-04 01:17:40|64.85|64.25|64.86|64.26|64.87|64.27|64.85|64.25|3
1738631870000|2025-02-04 01:17:50|64.87|64.27|64.91|64.31|64.93|64.33|64.87|64.27|9
1738631890000|2025-02-04 01:18:10|64.85|64.25|64.91|64.31|64.92|64.32|64.84|64.24|7
1738631900000|2025-02-04 01:18:20|64.89|64.29|64.87|64.27|64.91|64.31|64.86|64.26|7
1738631910000|2025-02-04 01:18:30|64.88|64.28|64.92|64.32|64.92|64.32|64.88|64.28|5
1738631920000|2025-02-04 01:18:40|64.91|64.31|64.89|64.29|64.91|64.31|64.86|64.26|9
1738631930000|2025-02-04 01:18:50|64.9|64.3|64.88|64.28|64.91|64.31|64.88|64.28|5
1738631940000|2025-02-04 01:19:00|64.87|64.27|64.84|64.24|64.88|64.28|64.84|64.24|6
1738631950000|2025-02-04 01:19:10|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|4
1738631960000|2025-02-04 01:19:20|64.83|64.23|64.83|64.23|64.86|64.26|64.82|64.22|5
1738631970000|2025-02-04 01:19:30|64.87|64.27|64.85|64.25|64.89|64.29|64.82|64.22|11
1738631980000|2025-02-04 01:19:40|64.83|64.23|64.83|64.23|64.84|64.24|64.83|64.23|3
1738631990000|2025-02-04 01:19:50|64.82|64.22|64.83|64.23|64.83|64.23|64.81|64.21|5
1738632000000|2025-02-04 01:20:00|64.77|64.17|64.76|64.16|64.8|64.2|64.76|64.16|6
1738632010000|2025-02-04 01:20:10|64.77|64.17|64.82|64.22|64.83|64.23|64.77|64.17|8
1738632020000|2025-02-04 01:20:20|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|5
1738632030000|2025-02-04 01:20:30|64.82|64.22|64.84|64.24|64.89|64.29|64.82|64.22|11
1738632040000|2025-02-04 01:20:40|64.85|64.25|64.92|64.32|64.92|64.32|64.85|64.25|5
1738632050000|2025-02-04 01:20:50|64.93|64.33|64.94|64.34|64.94|64.34|64.92|64.32|4
1738632060000|2025-02-04 01:21:00|64.91|64.31|64.92|64.32|64.92|64.32|64.83|64.23|16
1738632090000|2025-02-04 01:21:30|64.93|64.33|64.93|64.33|64.93|64.33|64.93|64.33|1
1738632100000|2025-02-04 01:21:40|64.92|64.32|64.92|64.32|64.93|64.33|64.92|64.32|3
1738632110000|2025-02-04 01:21:50|64.93|64.33|64.91|64.31|64.93|64.33|64.91|64.31|2
1738632120000|2025-02-04 01:22:00|64.92|64.32|64.92|64.32|64.92|64.32|64.87|64.27|10
1738632130000|2025-02-04 01:22:10|64.93|64.33|64.89|64.29|64.93|64.33|64.87|64.27|14
1738632140000|2025-02-04 01:22:20|64.9|64.3|64.92|64.32|64.92|64.32|64.88|64.28|8
1738632150000|2025-02-04 01:22:30|64.91|64.31|64.91|64.31|64.91|64.31|64.87|64.27|9
1738632160000|2025-02-04 01:22:40|64.89|64.29|64.86|64.26|64.89|64.29|64.86|64.26|6
1738632170000|2025-02-04 01:22:50|64.85|64.25|64.88|64.28|64.88|64.28|64.85|64.25|6
1738632180000|2025-02-04 01:23:00|64.92|64.32|64.91|64.31|64.92|64.32|64.88|64.28|9
1738632190000|2025-02-04 01:23:10|64.92|64.32|64.88|64.28|64.92|64.32|64.88|64.28|6
1738632200000|2025-02-04 01:23:20|64.87|64.27|64.81|64.21|64.87|64.27|64.81|64.21|8
1738632210000|2025-02-04 01:23:30|64.82|64.22|64.75|64.15|64.82|64.22|64.75|64.15|8
1738632220000|2025-02-04 01:23:40|64.73|64.13|64.73|64.13|64.74|64.14|64.72|64.12|7
1738632230000|2025-02-04 01:23:50|64.76|64.16|64.75|64.15|64.76|64.16|64.75|64.15|2
1738632240000|2025-02-04 01:24:00|64.74|64.14|64.82|64.22|64.83|64.23|64.74|64.14|9
1738632260000|2025-02-04 01:24:20|64.83|64.23|64.83|64.23|64.84|64.24|64.82|64.22|4
1738632270000|2025-02-04 01:24:30|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|2
1738632280000|2025-02-04 01:24:40|64.81|64.21|64.82|64.22|64.82|64.22|64.81|64.21|2
1738632290000|2025-02-04 01:24:50|64.83|64.23|64.83|64.23|64.89|64.29|64.83|64.23|12
1738632300000|2025-02-04 01:25:00|64.81|64.21|64.82|64.22|64.83|64.23|64.8|64.2|5
1738632310000|2025-02-04 01:25:10|64.83|64.23|64.76|64.16|64.83|64.23|64.76|64.16|9
1738632320000|2025-02-04 01:25:20|64.75|64.15|64.76|64.16|64.79|64.19|64.75|64.15|8
1738632330000|2025-02-04 01:25:30|64.77|64.17|64.73|64.13|64.77|64.17|64.73|64.13|5
1738632340000|2025-02-04 01:25:40|64.72|64.12|64.72|64.12|64.72|64.12|64.71|64.11|3
1738632350000|2025-02-04 01:25:50|64.73|64.13|64.73|64.13|64.73|64.13|64.73|64.13|1
1738632360000|2025-02-04 01:26:00|64.74|64.14|64.82|64.22|64.84|64.24|64.74|64.14|12
1738632370000|2025-02-04 01:26:10|64.81|64.21|64.81|64.21|64.82|64.22|64.81|64.21|5
1738632380000|2025-02-04 01:26:20|64.82|64.22|64.82|64.22|64.83|64.23|64.81|64.21|4
1738632390000|2025-02-04 01:26:30|64.81|64.21|64.75|64.15|64.82|64.22|64.73|64.13|10
1738632400000|2025-02-04 01:26:40|64.74|64.14|64.82|64.22|64.82|64.22|64.74|64.14|7
1738632410000|2025-02-04 01:26:50|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|2
1738632420000|2025-02-04 01:27:00|64.82|64.22|64.85|64.25|64.85|64.25|64.82|64.22|2
1738632430000|2025-02-04 01:27:10|64.83|64.23|64.91|64.31|64.91|64.31|64.82|64.22|11
1738632440000|2025-02-04 01:27:20|64.88|64.28|64.92|64.32|64.92|64.32|64.88|64.28|5
1738632450000|2025-02-04 01:27:30|64.95|64.35|64.94|64.34|64.96|64.36|64.92|64.32|11
1738632460000|2025-02-04 01:27:40|64.97|64.37|64.96|64.36|65|64.4|64.94|64.34|11
1738632470000|2025-02-04 01:27:50|64.95|64.35|64.94|64.34|64.96|64.36|64.94|64.34|7
1738632480000|2025-02-04 01:28:00|64.93|64.33|64.93|64.33|64.94|64.34|64.92|64.32|5
1738632490000|2025-02-04 01:28:10|64.92|64.32|64.93|64.33|64.93|64.33|64.9|64.3|5
1738632500000|2025-02-04 01:28:20|64.91|64.31|64.92|64.32|64.93|64.33|64.91|64.31|5
1738632510000|2025-02-04 01:28:30|64.93|64.33|65|64.4|65.01|64.41|64.93|64.33|8
1738632520000|2025-02-04 01:28:40|65.01|64.41|65.02|64.42|65.02|64.42|65|64.4|6
1738632530000|2025-02-04 01:28:50|65.01|64.41|65.02|64.42|65.02|64.42|65.01|64.41|2
1738632570000|2025-02-04 01:29:30|65.03|64.43|65.03|64.43|65.03|64.43|65.03|64.43|1
1738632580000|2025-02-04 01:29:40|65.06|64.46|65.11|64.51|65.11|64.51|65.05|64.45|10
1738632590000|2025-02-04 01:29:50|65.12|64.52|65.12|64.52|65.12|64.52|65.12|64.52|1
1738632600000|2025-02-04 01:30:00|65.11|64.51|65.06|64.46|65.11|64.51|65.05|64.45|9
1738632610000|2025-02-04 01:30:10|65.05|64.45|65.05|64.45|65.13|64.53|65.04|64.44|13
1738632620000|2025-02-04 01:30:20|65.07|64.47|65.04|64.44|65.07|64.47|65.04|64.44|6
1738632630000|2025-02-04 01:30:30|65.05|64.45|65.05|64.45|65.07|64.47|65.03|64.43|12
1738632640000|2025-02-04 01:30:40|65.06|64.46|65.02|64.42|65.06|64.46|65.02|64.42|7
1738632650000|2025-02-04 01:30:50|65.03|64.43|65.11|64.51|65.11|64.51|65.01|64.41|20
1738632660000|2025-02-04 01:31:00|65.12|64.52|65.06|64.46|65.12|64.52|65.05|64.45|8
1738632670000|2025-02-04 01:31:10|65.05|64.45|65.04|64.44|65.05|64.45|65.01|64.41|11
1738632680000|2025-02-04 01:31:20|65.08|64.48|65.14|64.54|65.14|64.54|65.05|64.45|10
1738632690000|2025-02-04 01:31:30|65.13|64.53|65.12|64.52|65.14|64.54|65.11|64.51|11
1738632700000|2025-02-04 01:31:40|65.09|64.49|65.13|64.53|65.13|64.53|65.08|64.48|5
1738632730000|2025-02-04 01:32:10|65.12|64.52|65.1|64.5|65.13|64.53|65.09|64.49|5
1738632740000|2025-02-04 01:32:20|65.11|64.51|65.13|64.53|65.13|64.53|65.09|64.49|6
1738632750000|2025-02-04 01:32:30|65.1|64.5|65.12|64.52|65.13|64.53|65.1|64.5|4
1738632760000|2025-02-04 01:32:40|65.13|64.53|65.11|64.51|65.13|64.53|65.11|64.51|5
1738632770000|2025-02-04 01:32:50|65.1|64.5|65.07|64.47|65.1|64.5|65.04|64.44|13
1738632780000|2025-02-04 01:33:00|65.05|64.45|65.01|64.41|65.05|64.45|65.01|64.41|4
1738632790000|2025-02-04 01:33:10|65.02|64.42|65.02|64.42|65.02|64.42|65.02|64.42|1
1738632810000|2025-02-04 01:33:30|64.86|64.26|64.85|64.25|64.86|64.26|64.82|64.22|6
1738632820000|2025-02-04 01:33:40|64.84|64.24|64.83|64.23|64.84|64.24|64.83|64.23|2
1738632830000|2025-02-04 01:33:50|64.81|64.21|64.77|64.17|64.83|64.23|64.77|64.17|13
1738632840000|2025-02-04 01:34:00|64.79|64.19|64.84|64.24|64.84|64.24|64.78|64.18|9
1738632850000|2025-02-04 01:34:10|64.88|64.28|64.9|64.3|64.92|64.32|64.87|64.27|7
1738632860000|2025-02-04 01:34:20|64.87|64.27|64.9|64.3|64.9|64.3|64.87|64.27|3
1738632870000|2025-02-04 01:34:30|64.89|64.29|64.85|64.25|64.9|64.3|64.85|64.25|5
1738632880000|2025-02-04 01:34:40|64.84|64.24|64.87|64.27|64.88|64.28|64.82|64.22|9
1738632890000|2025-02-04 01:34:50|64.86|64.26|64.85|64.25|64.86|64.26|64.84|64.24|4
1738632900000|2025-02-04 01:35:00|64.84|64.24|64.82|64.22|64.85|64.25|64.81|64.21|9
1738632910000|2025-02-04 01:35:10|64.84|64.24|64.82|64.22|64.84|64.24|64.82|64.22|5
1738632920000|2025-02-04 01:35:20|64.83|64.23|64.9|64.3|64.9|64.3|64.83|64.23|5
1738632930000|2025-02-04 01:35:30|64.89|64.29|64.87|64.27|64.89|64.29|64.85|64.25|10
1738632940000|2025-02-04 01:35:40|64.84|64.24|64.84|64.24|64.87|64.27|64.83|64.23|11
1738632950000|2025-02-04 01:35:50|64.83|64.23|64.78|64.18|64.83|64.23|64.78|64.18|7
1738632960000|2025-02-04 01:36:00|64.79|64.19|64.85|64.25|64.85|64.25|64.78|64.18|12
1738632970000|2025-02-04 01:36:10|64.84|64.24|64.82|64.22|64.84|64.24|64.82|64.22|3
1738632980000|2025-02-04 01:36:20|64.83|64.23|64.83|64.23|64.83|64.23|64.82|64.22|3
1738633010000|2025-02-04 01:36:50|64.81|64.21|64.82|64.22|64.82|64.22|64.76|64.16|8
1738633020000|2025-02-04 01:37:00|64.83|64.23|64.83|64.23|64.83|64.23|64.79|64.19|8
1738633030000|2025-02-04 01:37:10|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|2
1738633040000|2025-02-04 01:37:20|64.79|64.19|64.77|64.17|64.79|64.19|64.75|64.15|11
1738633050000|2025-02-04 01:37:30|64.79|64.19|64.91|64.31|64.91|64.31|64.79|64.19|15
1738633060000|2025-02-04 01:37:40|64.87|64.27|64.91|64.31|64.91|64.31|64.85|64.25|13
1738633070000|2025-02-04 01:37:50|64.92|64.32|64.92|64.32|64.95|64.35|64.9|64.3|10
1738633080000|2025-02-04 01:38:00|64.95|64.35|64.95|64.35|65.02|64.42|64.93|64.33|13
1738633090000|2025-02-04 01:38:10|64.96|64.36|65.01|64.41|65.04|64.44|64.96|64.36|17
1738633100000|2025-02-04 01:38:20|64.99|64.39|65.01|64.41|65.01|64.41|64.99|64.39|3
1738633110000|2025-02-04 01:38:30|65.02|64.42|65.11|64.51|65.13|64.53|65.02|64.42|19
1738633120000|2025-02-04 01:38:40|65.1|64.5|65.06|64.46|65.1|64.5|65.03|64.43|6
1738633130000|2025-02-04 01:38:50|65.07|64.47|65.04|64.44|65.07|64.47|65.02|64.42|10
1738633140000|2025-02-04 01:39:00|65.02|64.42|65.04|64.44|65.04|64.44|65.02|64.42|2
1738633150000|2025-02-04 01:39:10|65.02|64.42|65.13|64.53|65.14|64.54|65.02|64.42|12
1738633160000|2025-02-04 01:39:20|65.12|64.52|65.16|64.56|65.18|64.58|65.11|64.51|10
1738633170000|2025-02-04 01:39:30|65.15|64.55|65.14|64.54|65.15|64.55|65.14|64.54|4
1738633180000|2025-02-04 01:39:40|65.12|64.52|65.08|64.48|65.14|64.54|65.08|64.48|5
1738633190000|2025-02-04 01:39:50|65.07|64.47|65.05|64.45|65.07|64.47|65.04|64.44|5
1738633210000|2025-02-04 01:40:10|65.19|64.59|65.24|64.64|65.24|64.64|65.19|64.59|7
1738633220000|2025-02-04 01:40:20|65.23|64.63|65.23|64.63|65.25|64.65|65.23|64.63|4
1738633230000|2025-02-04 01:40:30|65.25|64.65|65.25|64.65|65.25|64.65|65.25|64.65|1
1738633260000|2025-02-04 01:41:00|65.24|64.64|65.25|64.65|65.25|64.65|65.23|64.63|5
1738633270000|2025-02-04 01:41:10|65.24|64.64|65.2|64.6|65.24|64.64|65.15|64.55|14
1738633280000|2025-02-04 01:41:20|65.19|64.59|65.22|64.62|65.22|64.62|65.15|64.55|10
1738633290000|2025-02-04 01:41:30|65.21|64.61|65.21|64.61|65.21|64.61|65.21|64.61|1
1738633310000|2025-02-04 01:41:50|65.22|64.62|65.16|64.56|65.22|64.62|65.16|64.56|12
1738633320000|2025-02-04 01:42:00|65.15|64.55|65.06|64.46|65.15|64.55|65.06|64.46|12
1738633330000|2025-02-04 01:42:10|65.05|64.45|65.02|64.42|65.05|64.45|65|64.4|7
1738633340000|2025-02-04 01:42:20|65.03|64.43|65.03|64.43|65.05|64.45|65.03|64.43|7
1738633350000|2025-02-04 01:42:30|65.04|64.44|65.05|64.45|65.06|64.46|65.03|64.43|6
1738633360000|2025-02-04 01:42:40|65.03|64.43|65.05|64.45|65.05|64.45|64.98|64.38|10
1738633370000|2025-02-04 01:42:50|65.04|64.44|65.03|64.43|65.05|64.45|65.01|64.41|10
1738633390000|2025-02-04 01:43:10|65.05|64.45|65.12|64.52|65.12|64.52|65.04|64.44|5
1738633400000|2025-02-04 01:43:20|65.13|64.53|65.13|64.53|65.16|64.56|65.12|64.52|8
1738633410000|2025-02-04 01:43:30|65.16|64.56|65.16|64.56|65.16|64.56|65.12|64.52|9
1738633420000|2025-02-04 01:43:40|65.15|64.55|65.16|64.56|65.16|64.56|65.15|64.55|2
1738633430000|2025-02-04 01:43:50|65.15|64.55|65.15|64.55|65.15|64.55|65.13|64.53|8
1738633440000|2025-02-04 01:44:00|65.11|64.51|65.07|64.47|65.13|64.53|65.07|64.47|8
1738633450000|2025-02-04 01:44:10|65.08|64.48|65.08|64.48|65.12|64.52|65.07|64.47|12
1738633460000|2025-02-04 01:44:20|65.09|64.49|65.07|64.47|65.09|64.49|65.07|64.47|6
1738633470000|2025-02-04 01:44:30|65.06|64.46|65.04|64.44|65.07|64.47|65.04|64.44|7
1738633480000|2025-02-04 01:44:40|65.03|64.43|65.04|64.44|65.05|64.45|65.03|64.43|3
1738633490000|2025-02-04 01:44:50|65.03|64.43|65.04|64.44|65.05|64.45|65.03|64.43|9
1738633500000|2025-02-04 01:45:00|65.03|64.43|64.96|64.36|65.04|64.44|64.96|64.36|9
1738633510000|2025-02-04 01:45:10|64.95|64.35|64.95|64.35|64.98|64.38|64.94|64.34|6
1738633520000|2025-02-04 01:45:20|64.94|64.34|65.02|64.42|65.03|64.43|64.93|64.33|11
1738633530000|2025-02-04 01:45:30|65.03|64.43|65.05|64.45|65.06|64.46|65.02|64.42|11
1738633540000|2025-02-04 01:45:40|65.06|64.46|65.05|64.45|65.06|64.46|65.04|64.44|6
1738633550000|2025-02-04 01:45:50|65.04|64.44|64.97|64.37|65.05|64.45|64.97|64.37|10
1738633560000|2025-02-04 01:46:00|64.98|64.38|64.99|64.39|65.04|64.44|64.98|64.38|12
1738633570000|2025-02-04 01:46:10|64.98|64.38|65.01|64.41|65.03|64.43|64.98|64.38|9
1738633580000|2025-02-04 01:46:20|65.03|64.43|65.02|64.42|65.04|64.44|65.01|64.41|6
1738633590000|2025-02-04 01:46:30|65.03|64.43|64.99|64.39|65.04|64.44|64.99|64.39|6
1738633600000|2025-02-04 01:46:40|64.98|64.38|65.03|64.43|65.03|64.43|64.97|64.37|7
1738633610000|2025-02-04 01:46:50|65.02|64.42|64.98|64.38|65.02|64.42|64.98|64.38|4
1738633620000|2025-02-04 01:47:00|64.99|64.39|64.95|64.35|64.99|64.39|64.93|64.33|12
1738633630000|2025-02-04 01:47:10|64.92|64.32|64.96|64.36|64.96|64.36|64.9|64.3|12
1738633640000|2025-02-04 01:47:20|64.95|64.35|64.89|64.29|64.95|64.35|64.89|64.29|9
1738633650000|2025-02-04 01:47:30|64.88|64.28|64.91|64.31|64.95|64.35|64.87|64.27|11
1738633660000|2025-02-04 01:47:40|64.94|64.34|64.87|64.27|64.94|64.34|64.87|64.27|11
1738633670000|2025-02-04 01:47:50|64.86|64.26|64.92|64.32|64.92|64.32|64.86|64.26|7
1738633680000|2025-02-04 01:48:00|64.89|64.29|64.85|64.25|64.89|64.29|64.85|64.25|7
1738633690000|2025-02-04 01:48:10|64.86|64.26|64.93|64.33|64.94|64.34|64.86|64.26|13
1738633700000|2025-02-04 01:48:20|64.94|64.34|64.95|64.35|64.95|64.35|64.94|64.34|2
1738633710000|2025-02-04 01:48:30|64.94|64.34|64.95|64.35|64.97|64.37|64.94|64.34|7
1738633720000|2025-02-04 01:48:40|64.96|64.36|64.96|64.36|64.96|64.36|64.96|64.36|1
1738633730000|2025-02-04 01:48:50|64.95|64.35|64.96|64.36|64.96|64.36|64.93|64.33|5
1738633740000|2025-02-04 01:49:00|64.95|64.35|64.95|64.35|64.96|64.36|64.94|64.34|5
1738633750000|2025-02-04 01:49:10|64.94|64.34|64.93|64.33|64.95|64.35|64.9|64.3|12
1738633760000|2025-02-04 01:49:20|64.91|64.31|64.93|64.33|64.93|64.33|64.91|64.31|5
1738633770000|2025-02-04 01:49:30|64.92|64.32|64.84|64.24|64.93|64.33|64.84|64.24|11
1738633780000|2025-02-04 01:49:40|64.85|64.25|64.83|64.23|64.88|64.28|64.83|64.23|7
1738633790000|2025-02-04 01:49:50|64.85|64.25|64.84|64.24|64.85|64.25|64.83|64.23|8
1738633800000|2025-02-04 01:50:00|64.82|64.22|64.79|64.19|64.84|64.24|64.78|64.18|11
1738633810000|2025-02-04 01:50:10|64.78|64.18|64.76|64.16|64.78|64.18|64.76|64.16|5
1738633830000|2025-02-04 01:50:30|64.74|64.14|64.72|64.12|64.74|64.14|64.72|64.12|3
1738633840000|2025-02-04 01:50:40|64.7|64.1|64.7|64.1|64.73|64.13|64.7|64.1|6
1738633850000|2025-02-04 01:50:50|64.69|64.09|64.67|64.07|64.69|64.09|64.67|64.07|7
1738633860000|2025-02-04 01:51:00|64.72|64.12|64.75|64.15|64.75|64.15|64.72|64.12|5
1738633870000|2025-02-04 01:51:10|64.74|64.14|64.74|64.14|64.75|64.15|64.71|64.11|10
1738633880000|2025-02-04 01:51:20|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1738633890000|2025-02-04 01:51:30|64.72|64.12|64.73|64.13|64.74|64.14|64.72|64.12|4
1738633900000|2025-02-04 01:51:40|64.74|64.14|64.74|64.14|64.75|64.15|64.74|64.14|3
1738633910000|2025-02-04 01:51:50|64.73|64.13|64.73|64.13|64.73|64.13|64.73|64.13|1
1738633920000|2025-02-04 01:52:00|64.72|64.12|64.73|64.13|64.74|64.14|64.71|64.11|6
1738633930000|2025-02-04 01:52:10|64.74|64.14|64.74|64.14|64.77|64.17|64.73|64.13|7
1738633940000|2025-02-04 01:52:20|64.75|64.15|64.79|64.19|64.83|64.23|64.75|64.15|11
1738633950000|2025-02-04 01:52:30|64.78|64.18|64.75|64.15|64.79|64.19|64.75|64.15|6
1738633960000|2025-02-04 01:52:40|64.74|64.14|64.77|64.17|64.78|64.18|64.74|64.14|10
1738633970000|2025-02-04 01:52:50|64.76|64.16|64.75|64.15|64.76|64.16|64.75|64.15|2
1738633980000|2025-02-04 01:53:00|64.72|64.12|64.73|64.13|64.76|64.16|64.72|64.12|5
1738633990000|2025-02-04 01:53:10|64.77|64.17|64.8|64.2|64.8|64.2|64.74|64.14|10
1738634000000|2025-02-04 01:53:20|64.84|64.24|64.87|64.27|64.89|64.29|64.82|64.22|9
1738634010000|2025-02-04 01:53:30|64.86|64.26|64.83|64.23|64.86|64.26|64.83|64.23|7
1738634020000|2025-02-04 01:53:40|64.84|64.24|64.84|64.24|64.84|64.24|64.84|64.24|1
1738634030000|2025-02-04 01:53:50|64.83|64.23|64.84|64.24|64.84|64.24|64.83|64.23|2
1738634040000|2025-02-04 01:54:00|64.86|64.26|64.92|64.32|64.92|64.32|64.85|64.25|7
1738634050000|2025-02-04 01:54:10|64.91|64.31|64.89|64.29|64.92|64.32|64.88|64.28|8
1738634060000|2025-02-04 01:54:20|64.88|64.28|64.85|64.25|64.88|64.28|64.85|64.25|4
1738634070000|2025-02-04 01:54:30|64.84|64.24|64.83|64.23|64.84|64.24|64.82|64.22|6
1738634080000|2025-02-04 01:54:40|64.86|64.26|64.91|64.31|64.91|64.31|64.86|64.26|4
1738634090000|2025-02-04 01:54:50|64.92|64.32|64.85|64.25|64.92|64.32|64.85|64.25|7
1738634100000|2025-02-04 01:55:00|64.84|64.24|64.84|64.24|64.85|64.25|64.83|64.23|10
1738634120000|2025-02-04 01:55:20|64.83|64.23|64.84|64.24|64.84|64.24|64.83|64.23|6
1738634130000|2025-02-04 01:55:30|64.82|64.22|64.77|64.17|64.83|64.23|64.77|64.17|8
1738634140000|2025-02-04 01:55:40|64.76|64.16|64.78|64.18|64.82|64.22|64.76|64.16|7
1738634150000|2025-02-04 01:55:50|64.77|64.17|64.76|64.16|64.77|64.17|64.76|64.16|2
1738634170000|2025-02-04 01:56:10|64.74|64.14|64.73|64.13|64.74|64.14|64.73|64.13|4
1738634180000|2025-02-04 01:56:20|64.76|64.16|64.83|64.23|64.83|64.23|64.75|64.15|9
1738634190000|2025-02-04 01:56:30|64.84|64.24|64.84|64.24|64.84|64.24|64.84|64.24|1
1738634200000|2025-02-04 01:56:40|64.83|64.23|64.83|64.23|64.84|64.24|64.83|64.23|3
1738634210000|2025-02-04 01:56:50|64.84|64.24|64.83|64.23|64.84|64.24|64.83|64.23|4
1738634230000|2025-02-04 01:57:10|64.87|64.27|64.87|64.27|64.93|64.33|64.87|64.27|8
1738634240000|2025-02-04 01:57:20|64.88|64.28|64.91|64.31|64.91|64.31|64.87|64.27|7
1738634250000|2025-02-04 01:57:30|64.92|64.32|64.93|64.33|64.96|64.36|64.9|64.3|8
1738634260000|2025-02-04 01:57:40|64.94|64.34|64.93|64.33|64.94|64.34|64.93|64.33|2
1738634270000|2025-02-04 01:57:50|64.92|64.32|64.93|64.33|64.93|64.33|64.92|64.32|4
1738634280000|2025-02-04 01:58:00|64.94|64.34|64.93|64.33|64.94|64.34|64.93|64.33|2
1738634290000|2025-02-04 01:58:10|64.92|64.32|64.93|64.33|64.93|64.33|64.92|64.32|2
1738634300000|2025-02-04 01:58:20|64.94|64.34|64.86|64.26|64.94|64.34|64.86|64.26|9
1738634310000|2025-02-04 01:58:30|64.83|64.23|64.84|64.24|64.85|64.25|64.81|64.21|7
1738634320000|2025-02-04 01:58:40|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1738634330000|2025-02-04 01:58:50|64.84|64.24|64.83|64.23|64.84|64.24|64.83|64.23|2
1738634340000|2025-02-04 01:59:00|64.87|64.27|64.83|64.23|64.87|64.27|64.83|64.23|2
1738634370000|2025-02-04 01:59:30|64.84|64.24|64.93|64.33|64.93|64.33|64.84|64.24|5
1738634380000|2025-02-04 01:59:40|64.89|64.29|64.94|64.34|64.94|64.34|64.89|64.29|6
1738634400000|2025-02-04 02:00:00|64.95|64.35|64.93|64.33|64.95|64.35|64.93|64.33|3
1738634410000|2025-02-04 02:00:10|64.95|64.35|65.03|64.43|65.03|64.43|64.93|64.33|9
1738634420000|2025-02-04 02:00:20|65.01|64.41|65.08|64.48|65.08|64.48|65.01|64.41|6
1738634430000|2025-02-04 02:00:30|65.05|64.45|65.03|64.43|65.05|64.45|65.01|64.41|8
1738634440000|2025-02-04 02:00:40|65.01|64.41|64.97|64.37|65.03|64.43|64.97|64.37|6
1738634450000|2025-02-04 02:00:50|64.96|64.36|65|64.4|65|64.4|64.93|64.33|7
1738634460000|2025-02-04 02:01:00|65.01|64.41|65.03|64.43|65.04|64.44|65.01|64.41|7
1738634470000|2025-02-04 02:01:10|65.02|64.42|65.06|64.46|65.11|64.51|65.02|64.42|15
1738634480000|2025-02-04 02:01:20|65.04|64.44|65.09|64.49|65.14|64.54|65.04|64.44|14
1738634490000|2025-02-04 02:01:30|65.08|64.48|65.14|64.54|65.14|64.54|65.07|64.47|14
1738634500000|2025-02-04 02:01:40|65.15|64.55|65.14|64.54|65.15|64.55|65.11|64.51|9
1738634510000|2025-02-04 02:01:50|65.15|64.55|65.12|64.52|65.15|64.55|65.12|64.52|6
1738634520000|2025-02-04 02:02:00|65.11|64.51|65.05|64.45|65.11|64.51|65.05|64.45|3
1738634530000|2025-02-04 02:02:10|65.06|64.46|65.06|64.46|65.1|64.5|65.06|64.46|9
1738634540000|2025-02-04 02:02:20|65.05|64.45|65.03|64.43|65.05|64.45|65.03|64.43|3
1738634570000|2025-02-04 02:02:50|65.04|64.44|65.05|64.45|65.07|64.47|65.03|64.43|5
1738634580000|2025-02-04 02:03:00|65.04|64.44|65.04|64.44|65.04|64.44|65.04|64.44|1
1738634590000|2025-02-04 02:03:10|65.03|64.43|65.02|64.42|65.03|64.43|65.01|64.41|6
1738634600000|2025-02-04 02:03:20|65.01|64.41|65.03|64.43|65.03|64.43|65.01|64.41|5
1738634610000|2025-02-04 02:03:30|64.99|64.39|64.95|64.35|64.99|64.39|64.95|64.35|7
1738634620000|2025-02-04 02:03:40|64.96|64.36|64.96|64.36|64.97|64.37|64.96|64.36|3
1738634630000|2025-02-04 02:03:50|64.95|64.35|64.94|64.34|64.95|64.35|64.92|64.32|6
1738634640000|2025-02-04 02:04:00|64.93|64.33|64.92|64.32|64.93|64.33|64.92|64.32|4
1738634650000|2025-02-04 02:04:10|64.91|64.31|64.92|64.32|64.94|64.34|64.89|64.29|9
1738634660000|2025-02-04 02:04:20|64.93|64.33|64.94|64.34|64.95|64.35|64.91|64.31|12
1738634670000|2025-02-04 02:04:30|64.93|64.33|65.02|64.42|65.02|64.42|64.93|64.33|5
1738634680000|2025-02-04 02:04:40|65.01|64.41|64.97|64.37|65.01|64.41|64.97|64.37|6
1738634690000|2025-02-04 02:04:50|64.96|64.36|64.96|64.36|64.97|64.37|64.96|64.36|3
1738634700000|2025-02-04 02:05:00|64.95|64.35|65.01|64.41|65.01|64.41|64.93|64.33|7
1738634710000|2025-02-04 02:05:10|65.02|64.42|65.01|64.41|65.02|64.42|65.01|64.41|2
1738634720000|2025-02-04 02:05:20|65|64.4|65.01|64.41|65.01|64.41|64.97|64.37|5
1738634730000|2025-02-04 02:05:30|64.98|64.38|64.96|64.36|64.98|64.38|64.96|64.36|4
1738634740000|2025-02-04 02:05:40|64.95|64.35|64.94|64.34|64.95|64.35|64.94|64.34|2
1738634760000|2025-02-04 02:06:00|64.88|64.28|64.82|64.22|64.88|64.28|64.82|64.22|10
1738634770000|2025-02-04 02:06:10|64.85|64.25|64.83|64.23|64.85|64.25|64.82|64.22|5
1738634780000|2025-02-04 02:06:20|64.82|64.22|64.82|64.22|64.82|64.22|64.82|64.22|1
1738634790000|2025-02-04 02:06:30|64.81|64.21|64.82|64.22|64.84|64.24|64.81|64.21|8
1738634800000|2025-02-04 02:06:40|64.83|64.23|64.83|64.23|64.83|64.23|64.82|64.22|3
1738634810000|2025-02-04 02:06:50|64.85|64.25|64.91|64.31|64.91|64.31|64.85|64.25|4
1738634820000|2025-02-04 02:07:00|64.9|64.3|64.87|64.27|64.9|64.3|64.87|64.27|2
1738634830000|2025-02-04 02:07:10|64.86|64.26|64.83|64.23|64.86|64.26|64.82|64.22|6
1738634840000|2025-02-04 02:07:20|64.82|64.22|64.84|64.24|64.85|64.25|64.79|64.19|9
1738634850000|2025-02-04 02:07:30|64.82|64.22|64.78|64.18|64.82|64.22|64.78|64.18|3
1738634860000|2025-02-04 02:07:40|64.77|64.17|64.73|64.13|64.77|64.17|64.72|64.12|7
1738634870000|2025-02-04 02:07:50|64.74|64.14|64.73|64.13|64.74|64.14|64.73|64.13|4
1738634880000|2025-02-04 02:08:00|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1738634890000|2025-02-04 02:08:10|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1738634900000|2025-02-04 02:08:20|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1738634920000|2025-02-04 02:08:40|64.75|64.15|64.72|64.12|64.75|64.15|64.72|64.12|2
1738634930000|2025-02-04 02:08:50|64.75|64.15|64.73|64.13|64.75|64.15|64.73|64.13|3
1738634940000|2025-02-04 02:09:00|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1738634960000|2025-02-04 02:09:20|64.73|64.13|64.67|64.07|64.73|64.13|64.67|64.07|7
1738634970000|2025-02-04 02:09:30|64.66|64.06|64.73|64.13|64.74|64.14|64.66|64.06|7
1738634980000|2025-02-04 02:09:40|64.71|64.11|64.72|64.12|64.73|64.13|64.71|64.11|4
1738634990000|2025-02-04 02:09:50|64.73|64.13|64.73|64.13|64.73|64.13|64.7|64.1|5
1738635000000|2025-02-04 02:10:00|64.78|64.18|64.73|64.13|64.78|64.18|64.72|64.12|10
1738635010000|2025-02-04 02:10:10|64.74|64.14|64.73|64.13|64.74|64.14|64.72|64.12|3
1738635020000|2025-02-04 02:10:20|64.72|64.12|64.66|64.06|64.72|64.12|64.65|64.05|9
1738635040000|2025-02-04 02:10:40|64.65|64.05|64.65|64.05|64.66|64.06|64.63|64.03|7
1738635060000|2025-02-04 02:11:00|64.64|64.04|64.63|64.03|64.64|64.04|64.63|64.03|2
1738635070000|2025-02-04 02:11:10|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|3
1738635080000|2025-02-04 02:11:20|64.61|64.01|64.63|64.03|64.63|64.03|64.59|63.99|6
1738635090000|2025-02-04 02:11:30|64.6|64|64.63|64.03|64.63|64.03|64.6|64|4
1738635100000|2025-02-04 02:11:40|64.64|64.04|64.66|64.06|64.7|64.1|64.63|64.03|12
1738635110000|2025-02-04 02:11:50|64.65|64.05|64.74|64.14|64.74|64.14|64.65|64.05|11
1738635120000|2025-02-04 02:12:00|64.72|64.12|64.82|64.22|64.82|64.22|64.71|64.11|12
1738635130000|2025-02-04 02:12:10|64.77|64.17|64.74|64.14|64.77|64.17|64.7|64.1|10
1738635140000|2025-02-04 02:12:20|64.73|64.13|64.63|64.03|64.73|64.13|64.63|64.03|8
1738635150000|2025-02-04 02:12:30|64.62|64.02|64.63|64.03|64.63|64.03|64.62|64.02|2
1738635160000|2025-02-04 02:12:40|64.61|64.01|64.62|64.02|64.64|64.04|64.61|64.01|4
1738635170000|2025-02-04 02:12:50|64.64|64.04|64.67|64.07|64.71|64.11|64.64|64.04|12
1738635180000|2025-02-04 02:13:00|64.66|64.06|64.65|64.05|64.66|64.06|64.65|64.05|2
1738635190000|2025-02-04 02:13:10|64.64|64.04|64.62|64.02|64.64|64.04|64.62|64.02|5
1738635200000|2025-02-04 02:13:20|64.63|64.03|64.64|64.04|64.64|64.04|64.63|64.03|2
1738635220000|2025-02-04 02:13:40|64.61|64.01|64.64|64.04|64.64|64.04|64.61|64.01|4
1738635240000|2025-02-04 02:14:00|64.65|64.05|64.71|64.11|64.71|64.11|64.65|64.05|8
1738635250000|2025-02-04 02:14:10|64.7|64.1|64.66|64.06|64.7|64.1|64.66|64.06|8
1738635260000|2025-02-04 02:14:20|64.65|64.05|64.64|64.04|64.66|64.06|64.62|64.02|8
1738635270000|2025-02-04 02:14:30|64.63|64.03|64.66|64.06|64.66|64.06|64.62|64.02|10
1738635280000|2025-02-04 02:14:40|64.65|64.05|64.66|64.06|64.66|64.06|64.65|64.05|4
1738635300000|2025-02-04 02:15:00|64.67|64.07|64.63|64.03|64.67|64.07|64.63|64.03|5
1738635310000|2025-02-04 02:15:10|64.61|64.01|64.63|64.03|64.63|64.03|64.61|64.01|13
1738635320000|2025-02-04 02:15:20|64.61|64.01|64.57|63.97|64.64|64.04|64.57|63.97|8
1738635330000|2025-02-04 02:15:30|64.55|63.95|64.47|63.87|64.56|63.96|64.47|63.87|11
1738635340000|2025-02-04 02:15:40|64.46|63.86|64.46|63.86|64.46|63.86|64.45|63.85|3
1738635350000|2025-02-04 02:15:50|64.45|63.85|64.44|63.84|64.47|63.87|64.43|63.83|14
1738635360000|2025-02-04 02:16:00|64.43|63.83|64.46|63.86|64.53|63.93|64.43|63.83|8
1738635370000|2025-02-04 02:16:10|64.44|63.84|64.43|63.83|64.45|63.85|64.42|63.82|9
1738635380000|2025-02-04 02:16:20|64.44|63.84|64.44|63.84|64.44|63.84|64.44|63.84|1
1738635400000|2025-02-04 02:16:40|64.5|63.9|64.49|63.89|64.5|63.9|64.46|63.86|6
1738635410000|2025-02-04 02:16:50|64.5|63.9|64.5|63.9|64.5|63.9|64.5|63.9|1
1738635420000|2025-02-04 02:17:00|64.54|63.94|64.51|63.91|64.55|63.95|64.51|63.91|8
1738635430000|2025-02-04 02:17:10|64.52|63.92|64.57|63.97|64.59|63.99|64.52|63.92|6
1738635440000|2025-02-04 02:17:20|64.53|63.93|64.55|63.95|64.58|63.98|64.53|63.93|16
1738635450000|2025-02-04 02:17:30|64.57|63.97|64.56|63.96|64.58|63.98|64.55|63.95|4
1738635460000|2025-02-04 02:17:40|64.57|63.97|64.55|63.95|64.57|63.97|64.53|63.93|9
1738635470000|2025-02-04 02:17:50|64.54|63.94|64.54|63.94|64.54|63.94|64.54|63.94|1
1738635480000|2025-02-04 02:18:00|64.52|63.92|64.54|63.94|64.54|63.94|64.52|63.92|5
1738635490000|2025-02-04 02:18:10|64.52|63.92|64.53|63.93|64.54|63.94|64.52|63.92|5
1738635500000|2025-02-04 02:18:20|64.5|63.9|64.5|63.9|64.54|63.94|64.45|63.85|11
1738635510000|2025-02-04 02:18:30|64.51|63.91|64.53|63.93|64.54|63.94|64.51|63.91|6
1738635520000|2025-02-04 02:18:40|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1738635530000|2025-02-04 02:18:50|64.52|63.92|64.52|63.92|64.53|63.93|64.52|63.92|3
1738635540000|2025-02-04 02:19:00|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|4
1738635550000|2025-02-04 02:19:10|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|2
1738635560000|2025-02-04 02:19:20|64.53|63.93|64.59|63.99|64.61|64.01|64.53|63.93|10
1738635570000|2025-02-04 02:19:30|64.6|64|64.61|64.01|64.61|64.01|64.55|63.95|7
1738635590000|2025-02-04 02:19:50|64.62|64.02|64.62|64.02|64.63|64.03|64.61|64.01|6
1738635600000|2025-02-04 02:20:00|64.61|64.01|64.62|64.02|64.63|64.03|64.61|64.01|7
1738635610000|2025-02-04 02:20:10|64.6|64|64.56|63.96|64.61|64.01|64.56|63.96|6
1738635620000|2025-02-04 02:20:20|64.54|63.94|64.52|63.92|64.56|63.96|64.51|63.91|12
1738635630000|2025-02-04 02:20:30|64.53|63.93|64.56|63.96|64.56|63.96|64.51|63.91|10
1738635640000|2025-02-04 02:20:40|64.57|63.97|64.56|63.96|64.63|64.03|64.56|63.96|10
1738635650000|2025-02-04 02:20:50|64.53|63.93|64.51|63.91|64.55|63.95|64.51|63.91|8
1738635660000|2025-02-04 02:21:00|64.5|63.9|64.47|63.87|64.5|63.9|64.44|63.84|17
1738635670000|2025-02-04 02:21:10|64.45|63.85|64.45|63.85|64.47|63.87|64.45|63.85|10
1738635680000|2025-02-04 02:21:20|64.44|63.84|64.42|63.82|64.44|63.84|64.42|63.82|3
1738635690000|2025-02-04 02:21:30|64.41|63.81|64.48|63.88|64.48|63.88|64.41|63.81|6
1738635700000|2025-02-04 02:21:40|64.51|63.91|64.52|63.92|64.54|63.94|64.51|63.91|5
1738635710000|2025-02-04 02:21:50|64.53|63.93|64.49|63.89|64.53|63.93|64.47|63.87|11
1738635720000|2025-02-04 02:22:00|64.48|63.88|64.53|63.93|64.53|63.93|64.48|63.88|8
1738635730000|2025-02-04 02:22:10|64.54|63.94|64.55|63.95|64.57|63.97|64.51|63.91|13
1738635740000|2025-02-04 02:22:20|64.56|63.96|64.6|64|64.62|64.02|64.56|63.96|12
1738635750000|2025-02-04 02:22:30|64.57|63.97|64.62|64.02|64.62|64.02|64.54|63.94|11
1738635760000|2025-02-04 02:22:40|64.61|64.01|64.61|64.01|64.61|64.01|64.61|64.01|1
1738635790000|2025-02-04 02:23:10|64.55|63.95|64.52|63.92|64.55|63.95|64.52|63.92|6
1738635800000|2025-02-04 02:23:20|64.51|63.91|64.54|63.94|64.54|63.94|64.51|63.91|11
1738635810000|2025-02-04 02:23:30|64.53|63.93|64.53|63.93|64.54|63.94|64.53|63.93|3
1738635820000|2025-02-04 02:23:40|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1738635830000|2025-02-04 02:23:50|64.52|63.92|64.54|63.94|64.54|63.94|64.52|63.92|3
1738635840000|2025-02-04 02:24:00|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1738635860000|2025-02-04 02:24:20|64.51|63.91|64.53|63.93|64.53|63.93|64.51|63.91|7
1738635870000|2025-02-04 02:24:30|64.52|63.92|64.51|63.91|64.52|63.92|64.49|63.89|4
1738635880000|2025-02-04 02:24:40|64.5|63.9|64.5|63.9|64.5|63.9|64.5|63.9|1
1738635890000|2025-02-04 02:24:50|64.47|63.87|64.42|63.82|64.47|63.87|64.42|63.82|6
1738635900000|2025-02-04 02:25:00|64.44|63.84|64.43|63.83|64.44|63.84|64.42|63.82|5
1738635910000|2025-02-04 02:25:10|64.42|63.82|64.39|63.79|64.42|63.82|64.39|63.79|3
1738635920000|2025-02-04 02:25:20|64.38|63.78|64.31|63.71|64.38|63.78|64.31|63.71|6
1738635930000|2025-02-04 02:25:30|64.32|63.72|64.31|63.71|64.33|63.73|64.29|63.69|7
1738635950000|2025-02-04 02:25:50|64.32|63.72|64.32|63.72|64.32|63.72|64.31|63.71|3
1738635960000|2025-02-04 02:26:00|64.33|63.73|64.31|63.71|64.33|63.73|64.31|63.71|5
1738635980000|2025-02-04 02:26:20|64.35|63.75|64.34|63.74|64.35|63.75|64.34|63.74|4
1738635990000|2025-02-04 02:26:30|64.33|63.73|64.33|63.73|64.33|63.73|64.33|63.73|1
1738636000000|2025-02-04 02:26:40|64.34|63.74|64.32|63.72|64.34|63.74|64.32|63.72|2
1738636010000|2025-02-04 02:26:50|64.3|63.7|64.31|63.71|64.32|63.72|64.3|63.7|4
1738636020000|2025-02-04 02:27:00|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1738636030000|2025-02-04 02:27:10|64.3|63.7|64.32|63.72|64.32|63.72|64.3|63.7|6
1738636040000|2025-02-04 02:27:20|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1738636050000|2025-02-04 02:27:30|64.29|63.69|64.29|63.69|64.29|63.69|64.27|63.67|4
1738636080000|2025-02-04 02:28:00|64.3|63.7|64.4|63.8|64.43|63.83|64.3|63.7|9
1738636090000|2025-02-04 02:28:10|64.41|63.81|64.41|63.81|64.41|63.81|64.4|63.8|3
1738636100000|2025-02-04 02:28:20|64.4|63.8|64.42|63.82|64.42|63.82|64.4|63.8|5
1738636110000|2025-02-04 02:28:30|64.41|63.81|64.42|63.82|64.42|63.82|64.41|63.81|2
1738636160000|2025-02-04 02:29:20|64.4|63.8|64.4|63.8|64.4|63.8|64.38|63.78|4
1738636180000|2025-02-04 02:29:40|64.48|63.88|64.48|63.88|64.48|63.88|64.45|63.85|4
1738636190000|2025-02-04 02:29:50|64.47|63.87|64.45|63.85|64.47|63.87|64.41|63.81|6
1738636200000|2025-02-04 02:30:00|64.44|63.84|64.48|63.88|64.49|63.89|64.42|63.82|12
1738636210000|2025-02-04 02:30:10|64.47|63.87|64.45|63.85|64.47|63.87|64.44|63.84|4
1738636220000|2025-02-04 02:30:20|64.44|63.84|64.41|63.81|64.44|63.84|64.4|63.8|5
1738636230000|2025-02-04 02:30:30|64.4|63.8|64.41|63.81|64.41|63.81|64.4|63.8|2
1738636240000|2025-02-04 02:30:40|64.42|63.82|64.44|63.84|64.45|63.85|64.41|63.81|10
1738636250000|2025-02-04 02:30:50|64.43|63.83|64.41|63.81|64.43|63.83|64.38|63.78|9
1738636260000|2025-02-04 02:31:00|64.42|63.82|64.43|63.83|64.43|63.83|64.41|63.81|4
1738636270000|2025-02-04 02:31:10|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|2
1738636280000|2025-02-04 02:31:20|64.42|63.82|64.5|63.9|64.5|63.9|64.41|63.81|16
1738636290000|2025-02-04 02:31:30|64.47|63.87|64.46|63.86|64.47|63.87|64.45|63.85|5
1738636300000|2025-02-04 02:31:40|64.45|63.85|64.42|63.82|64.45|63.85|64.42|63.82|4
1738636310000|2025-02-04 02:31:50|64.4|63.8|64.41|63.81|64.42|63.82|64.4|63.8|5
1738636320000|2025-02-04 02:32:00|64.4|63.8|64.42|63.82|64.42|63.82|64.4|63.8|4
1738636330000|2025-02-04 02:32:10|64.4|63.8|64.35|63.75|64.41|63.81|64.35|63.75|10
1738636340000|2025-02-04 02:32:20|64.34|63.74|64.33|63.73|64.34|63.74|64.31|63.71|7
1738636350000|2025-02-04 02:32:30|64.34|63.74|64.33|63.73|64.34|63.74|64.33|63.73|2
1738636370000|2025-02-04 02:32:50|64.37|63.77|64.36|63.76|64.39|63.79|64.36|63.76|6
1738636380000|2025-02-04 02:33:00|64.37|63.77|64.41|63.81|64.41|63.81|64.36|63.76|11
1738636390000|2025-02-04 02:33:10|64.44|63.84|64.4|63.8|64.45|63.85|64.4|63.8|8
1738636400000|2025-02-04 02:33:20|64.41|63.81|64.48|63.88|64.49|63.89|64.41|63.81|10
1738636410000|2025-02-04 02:33:30|64.45|63.85|64.45|63.85|64.46|63.86|64.44|63.84|4
1738636420000|2025-02-04 02:33:40|64.44|63.84|64.41|63.81|64.44|63.84|64.41|63.81|4
1738636440000|2025-02-04 02:34:00|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1738636460000|2025-02-04 02:34:20|64.47|63.87|64.49|63.89|64.49|63.89|64.47|63.87|2
1738636470000|2025-02-04 02:34:30|64.5|63.9|64.5|63.9|64.51|63.91|64.49|63.89|7
1738636480000|2025-02-04 02:34:40|64.47|63.87|64.47|63.87|64.47|63.87|64.41|63.81|12
1738636490000|2025-02-04 02:34:50|64.48|63.88|64.5|63.9|64.5|63.9|64.47|63.87|10
1738636500000|2025-02-04 02:35:00|64.49|63.89|64.44|63.84|64.49|63.89|64.44|63.84|6
1738636520000|2025-02-04 02:35:20|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1738636540000|2025-02-04 02:35:40|64.42|63.82|64.44|63.84|64.44|63.84|64.42|63.82|3
1738636550000|2025-02-04 02:35:50|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1738636570000|2025-02-04 02:36:10|64.36|63.76|64.35|63.75|64.36|63.76|64.35|63.75|6
1738636580000|2025-02-04 02:36:20|64.34|63.74|64.33|63.73|64.34|63.74|64.32|63.72|3
1738636590000|2025-02-04 02:36:30|64.34|63.74|64.33|63.73|64.34|63.74|64.33|63.73|2
1738636620000|2025-02-04 02:37:00|64.34|63.74|64.33|63.73|64.34|63.74|64.33|63.73|2
1738636630000|2025-02-04 02:37:10|64.31|63.71|64.34|63.74|64.34|63.74|64.31|63.71|11
1738636640000|2025-02-04 02:37:20|64.3|63.7|64.32|63.72|64.32|63.72|64.3|63.7|2
1738636650000|2025-02-04 02:37:30|64.29|63.69|64.3|63.7|64.3|63.7|64.25|63.65|10
1738636660000|2025-02-04 02:37:40|64.31|63.71|64.3|63.7|64.31|63.71|64.3|63.7|2
1738636670000|2025-02-04 02:37:50|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1738636740000|2025-02-04 02:39:00|64.3|63.7|64.21|63.61|64.3|63.7|64.21|63.61|8
1738636760000|2025-02-04 02:39:20|64.13|63.53|64.13|63.53|64.13|63.53|64.09|63.49|6
1738636770000|2025-02-04 02:39:30|64.12|63.52|64.12|63.52|64.12|63.52|64.12|63.52|1
1738636780000|2025-02-04 02:39:40|64.13|63.53|64.11|63.51|64.13|63.53|64.11|63.51|2
1738636790000|2025-02-04 02:39:50|64.1|63.5|64.11|63.51|64.11|63.51|64.08|63.48|8
1738636800000|2025-02-04 02:40:00|64.09|63.49|64.04|63.44|64.09|63.49|64.04|63.44|10
1738636810000|2025-02-04 02:40:10|64.03|63.43|64.02|63.42|64.04|63.44|64.01|63.41|6
1738636820000|2025-02-04 02:40:20|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|4
1738636830000|2025-02-04 02:40:30|64.01|63.41|64.02|63.42|64.03|63.43|63.99|63.39|14
1738636840000|2025-02-04 02:40:40|63.99|63.39|64.02|63.42|64.02|63.42|63.99|63.39|6
1738636860000|2025-02-04 02:41:00|64.03|63.43|64.07|63.47|64.1|63.5|64.03|63.43|7
1738636870000|2025-02-04 02:41:10|64.11|63.51|64.1|63.5|64.12|63.52|64.1|63.5|5
1738636880000|2025-02-04 02:41:20|64.11|63.51|64.11|63.51|64.12|63.52|64.1|63.5|13
1738636890000|2025-02-04 02:41:30|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|8
1738636920000|2025-02-04 02:42:00|64.1|63.5|64.05|63.45|64.11|63.51|64.03|63.43|7
1738636930000|2025-02-04 02:42:10|64.06|63.46|64.07|63.47|64.07|63.47|64.01|63.41|14
1738636940000|2025-02-04 02:42:20|64.06|63.46|64.07|63.47|64.07|63.47|64.06|63.46|2
1738636960000|2025-02-04 02:42:40|64.02|63.42|64.11|63.51|64.11|63.51|64.02|63.42|9
1738636970000|2025-02-04 02:42:50|64.1|63.5|64.11|63.51|64.11|63.51|64.1|63.5|2
1738636980000|2025-02-04 02:43:00|64.1|63.5|64.1|63.5|64.1|63.5|64.1|63.5|1
1738637000000|2025-02-04 02:43:20|64.11|63.51|64.12|63.52|64.12|63.52|64.11|63.51|2
1738637010000|2025-02-04 02:43:30|64.11|63.51|64.12|63.52|64.12|63.52|64.1|63.5|5
1738637020000|2025-02-04 02:43:40|64.11|63.51|64.11|63.51|64.11|63.51|64.1|63.5|5
1738637040000|2025-02-04 02:44:00|64.1|63.5|64.11|63.51|64.11|63.51|64.09|63.49|5
1738637050000|2025-02-04 02:44:10|64.1|63.5|64.05|63.45|64.11|63.51|64.05|63.45|10
1738637060000|2025-02-04 02:44:20|64.04|63.44|64.06|63.46|64.09|63.49|64.03|63.43|8
1738637070000|2025-02-04 02:44:30|64.05|63.45|64.03|63.43|64.05|63.45|64.03|63.43|5
1738637100000|2025-02-04 02:45:00|64.02|63.42|64.03|63.43|64.04|63.44|64.01|63.41|6
1738637110000|2025-02-04 02:45:10|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|2
1738637120000|2025-02-04 02:45:20|64.06|63.46|64.03|63.43|64.06|63.46|64.02|63.42|5
1738637130000|2025-02-04 02:45:30|64.04|63.44|64.02|63.42|64.05|63.45|64.02|63.42|7
1738637150000|2025-02-04 02:45:50|63.94|63.34|63.91|63.31|63.94|63.34|63.89|63.29|7
1738637160000|2025-02-04 02:46:00|63.92|63.32|63.9|63.3|63.92|63.32|63.89|63.29|8
1738637170000|2025-02-04 02:46:10|63.91|63.31|63.84|63.24|63.91|63.31|63.83|63.23|13
1738637180000|2025-02-04 02:46:20|63.89|63.29|63.86|63.26|63.89|63.29|63.84|63.24|6
1738637190000|2025-02-04 02:46:30|63.87|63.27|63.85|63.25|63.9|63.3|63.85|63.25|7
1738637200000|2025-02-04 02:46:40|63.84|63.24|63.83|63.23|63.85|63.25|63.82|63.22|8
1738637220000|2025-02-04 02:47:00|63.82|63.22|63.83|63.23|63.83|63.23|63.82|63.22|6
1738637230000|2025-02-04 02:47:10|63.84|63.24|63.93|63.33|63.93|63.33|63.84|63.24|18
1738637240000|2025-02-04 02:47:20|63.92|63.32|63.95|63.35|64|63.4|63.92|63.32|10
1738637250000|2025-02-04 02:47:30|63.96|63.36|63.99|63.39|64.01|63.41|63.95|63.35|13
1738637260000|2025-02-04 02:47:40|63.98|63.38|64.01|63.41|64.01|63.41|63.98|63.38|5
1738637270000|2025-02-04 02:47:50|64|63.4|64|63.4|64.01|63.41|64|63.4|3
1738637280000|2025-02-04 02:48:00|64.03|63.43|64.01|63.41|64.05|63.45|63.99|63.39|11
1738637290000|2025-02-04 02:48:10|64.03|63.43|63.95|63.35|64.03|63.43|63.95|63.35|9
1738637300000|2025-02-04 02:48:20|63.93|63.33|64.04|63.44|64.04|63.44|63.93|63.33|8
1738637310000|2025-02-04 02:48:30|64.02|63.42|63.95|63.35|64.04|63.44|63.92|63.32|14
1738637320000|2025-02-04 02:48:40|63.97|63.37|64.01|63.41|64.02|63.42|63.97|63.37|6
1738637330000|2025-02-04 02:48:50|64|63.4|63.98|63.38|64|63.4|63.97|63.37|4
1738637350000|2025-02-04 02:49:10|63.92|63.32|64|63.4|64.01|63.41|63.91|63.31|10
1738637360000|2025-02-04 02:49:20|63.96|63.36|64.01|63.41|64.01|63.41|63.96|63.36|5
1738637370000|2025-02-04 02:49:30|64.02|63.42|64.01|63.41|64.05|63.45|63.97|63.37|7
1738637380000|2025-02-04 02:49:40|64.02|63.42|64.01|63.41|64.03|63.43|64|63.4|7
1738637400000|2025-02-04 02:50:00|64|63.4|64.01|63.41|64.01|63.41|64|63.4|6
1738637410000|2025-02-04 02:50:10|64|63.4|63.92|63.32|64|63.4|63.92|63.32|8
1738637440000|2025-02-04 02:50:40|63.94|63.34|63.96|63.36|63.99|63.39|63.94|63.34|10
1738637450000|2025-02-04 02:50:50|63.95|63.35|63.92|63.32|63.95|63.35|63.92|63.32|5
1738637460000|2025-02-04 02:51:00|63.91|63.31|63.82|63.22|63.91|63.31|63.81|63.21|11
1738637470000|2025-02-04 02:51:10|63.83|63.23|63.82|63.22|63.83|63.23|63.8|63.2|7
1738637480000|2025-02-04 02:51:20|63.84|63.24|63.82|63.22|63.84|63.24|63.8|63.2|4
1738637490000|2025-02-04 02:51:30|63.8|63.2|63.82|63.22|63.82|63.22|63.8|63.2|5
1738637500000|2025-02-04 02:51:40|63.84|63.24|63.84|63.24|63.85|63.25|63.83|63.23|5
1738637510000|2025-02-04 02:51:50|63.81|63.21|63.81|63.21|63.83|63.23|63.8|63.2|7
1738637520000|2025-02-04 02:52:00|63.8|63.2|63.81|63.21|63.81|63.21|63.8|63.2|2
1738637530000|2025-02-04 02:52:10|63.83|63.23|63.81|63.21|63.83|63.23|63.81|63.21|3
1738637550000|2025-02-04 02:52:30|63.82|63.22|63.82|63.22|63.83|63.23|63.79|63.19|4
1738637560000|2025-02-04 02:52:40|63.81|63.21|63.82|63.22|63.82|63.22|63.81|63.21|2
1738637580000|2025-02-04 02:53:00|63.83|63.23|63.82|63.22|63.83|63.23|63.82|63.22|2
1738637590000|2025-02-04 02:53:10|63.81|63.21|63.81|63.21|63.82|63.22|63.81|63.21|3
1738637600000|2025-02-04 02:53:20|63.82|63.22|63.81|63.21|63.82|63.22|63.81|63.21|6
1738637610000|2025-02-04 02:53:30|63.78|63.18|63.8|63.2|63.81|63.21|63.78|63.18|6
1738637620000|2025-02-04 02:53:40|63.81|63.21|63.74|63.14|63.81|63.21|63.74|63.14|6
1738637630000|2025-02-04 02:53:50|63.75|63.15|63.81|63.21|63.81|63.21|63.75|63.15|7
1738637640000|2025-02-04 02:54:00|63.78|63.18|63.74|63.14|63.78|63.18|63.74|63.14|4
1738637650000|2025-02-04 02:54:10|63.73|63.13|63.71|63.11|63.75|63.15|63.71|63.11|8
1738637660000|2025-02-04 02:54:20|63.7|63.1|63.71|63.11|63.71|63.11|63.7|63.1|4
1738637680000|2025-02-04 02:54:40|63.7|63.1|63.71|63.11|63.72|63.12|63.7|63.1|4
1738637690000|2025-02-04 02:54:50|63.7|63.1|63.71|63.11|63.71|63.11|63.7|63.1|2
1738637710000|2025-02-04 02:55:10|63.7|63.1|63.65|63.05|63.7|63.1|63.65|63.05|5
1738637720000|2025-02-04 02:55:20|63.64|63.04|63.62|63.02|63.64|63.04|63.62|63.02|3
1738637730000|2025-02-04 02:55:30|63.63|63.03|63.63|63.03|63.63|63.03|63.63|63.03|1
1738637740000|2025-02-04 02:55:40|63.62|63.02|63.62|63.02|63.62|63.02|63.62|63.02|1
1738637750000|2025-02-04 02:55:50|63.63|63.03|63.66|63.06|63.67|63.07|63.63|63.03|5
1738637760000|2025-02-04 02:56:00|63.68|63.08|63.67|63.07|63.71|63.11|63.67|63.07|4
1738637770000|2025-02-04 02:56:10|63.66|63.06|63.7|63.1|63.7|63.1|63.66|63.06|3
1738637780000|2025-02-04 02:56:20|63.71|63.11|63.7|63.1|63.71|63.11|63.7|63.1|2
1738637790000|2025-02-04 02:56:30|63.67|63.07|63.69|63.09|63.7|63.1|63.67|63.07|3
1738637800000|2025-02-04 02:56:40|63.7|63.1|63.72|63.12|63.73|63.13|63.7|63.1|7
1738637810000|2025-02-04 02:56:50|63.73|63.13|63.71|63.11|63.73|63.13|63.71|63.11|3
1738637820000|2025-02-04 02:57:00|63.7|63.1|63.7|63.1|63.71|63.11|63.7|63.1|3
1738637830000|2025-02-04 02:57:10|63.68|63.08|63.67|63.07|63.68|63.08|63.65|63.05|6
1738637840000|2025-02-04 02:57:20|63.66|63.06|63.62|63.02|63.66|63.06|63.62|63.02|5
1738637860000|2025-02-04 02:57:40|63.61|63.01|63.6|63|63.61|63.01|63.6|63|2
1738637870000|2025-02-04 02:57:50|63.62|63.02|63.6|63|63.62|63.02|63.6|63|3
1738637880000|2025-02-04 02:58:00|63.59|62.99|63.57|62.97|63.59|62.99|63.54|62.94|9
1738637890000|2025-02-04 02:58:10|63.58|62.98|63.6|63|63.6|63|63.58|62.98|3
1738637900000|2025-02-04 02:58:20|63.61|63.01|63.61|63.01|63.61|63.01|63.6|63|3
1738637930000|2025-02-04 02:58:50|63.6|63|63.61|63.01|63.61|63.01|63.6|63|6
1738637940000|2025-02-04 02:59:00|63.6|63|63.6|63|63.6|63|63.6|63|1
1738637960000|2025-02-04 02:59:20|63.61|63.01|63.6|63|63.61|63.01|63.6|63|4
1738637970000|2025-02-04 02:59:30|63.58|62.98|63.55|62.95|63.58|62.98|63.55|62.95|4
1738637980000|2025-02-04 02:59:40|63.54|62.94|63.55|62.95|63.55|62.95|63.53|62.93|6
1738637990000|2025-02-04 02:59:50|63.56|62.96|63.52|62.92|63.56|62.96|63.52|62.92|5
1738638000000|2025-02-04 03:00:00|63.55|62.95|63.61|63.01|63.61|63.01|63.55|62.95|6
1738638010000|2025-02-04 03:00:10|63.62|63.02|63.68|63.08|63.68|63.08|63.62|63.02|8
1738638020000|2025-02-04 03:00:20|63.65|63.05|63.67|63.07|63.67|63.07|63.65|63.05|7
1738638030000|2025-02-04 03:00:30|63.66|63.06|63.7|63.1|63.72|63.12|63.66|63.06|7
1738638040000|2025-02-04 03:00:40|63.75|63.15|63.7|63.1|63.75|63.15|63.7|63.1|11
1738638050000|2025-02-04 03:00:50|63.72|63.12|63.71|63.11|63.74|63.14|63.68|63.08|12
1738638060000|2025-02-04 03:01:00|63.7|63.1|63.7|63.1|63.71|63.11|63.69|63.09|8
1738638070000|2025-02-04 03:01:10|63.71|63.11|63.68|63.08|63.71|63.11|63.68|63.08|3
1738638080000|2025-02-04 03:01:20|63.67|63.07|63.66|63.06|63.67|63.07|63.64|63.04|10
1738638090000|2025-02-04 03:01:30|63.67|63.07|63.67|63.07|63.69|63.09|63.65|63.05|13
1738638100000|2025-02-04 03:01:40|63.66|63.06|63.62|63.02|63.66|63.06|63.62|63.02|5
1738638110000|2025-02-04 03:01:50|63.61|63.01|63.63|63.03|63.64|63.04|63.6|63|8
1738638120000|2025-02-04 03:02:00|63.62|63.02|63.66|63.06|63.66|63.06|63.61|63.01|6
1738638130000|2025-02-04 03:02:10|63.67|63.07|63.62|63.02|63.67|63.07|63.61|63.01|5
1738638140000|2025-02-04 03:02:20|63.63|63.03|63.58|62.98|63.63|63.03|63.56|62.96|9
1738638150000|2025-02-04 03:02:30|63.59|62.99|63.64|63.04|63.64|63.04|63.59|62.99|6
1738638160000|2025-02-04 03:02:40|63.63|63.03|63.62|63.02|63.63|63.03|63.59|62.99|6
1738638170000|2025-02-04 03:02:50|63.61|63.01|63.61|63.01|63.62|63.02|63.6|63|5
1738638180000|2025-02-04 03:03:00|63.6|63|63.54|62.94|63.6|63|63.54|62.94|4
1738638190000|2025-02-04 03:03:10|63.53|62.93|63.54|62.94|63.54|62.94|63.52|62.92|5
1738638200000|2025-02-04 03:03:20|63.4|62.8|63.47|62.87|63.5|62.9|63.4|62.8|4
1738638210000|2025-02-04 03:03:30|63.49|62.89|63.44|62.84|63.49|62.89|63.44|62.84|10
1738638230000|2025-02-04 03:03:50|63.45|62.85|63.44|62.84|63.45|62.85|63.44|62.84|2
1738638240000|2025-02-04 03:04:00|63.43|62.83|63.44|62.84|63.45|62.85|63.43|62.83|4
1738638250000|2025-02-04 03:04:10|63.43|62.83|63.43|62.83|63.43|62.83|63.42|62.82|3
1738638270000|2025-02-04 03:04:30|63.41|62.81|63.38|62.78|63.41|62.81|63.38|62.78|4
1738638280000|2025-02-04 03:04:40|63.39|62.79|63.38|62.78|63.39|62.79|63.38|62.78|2
1738638290000|2025-02-04 03:04:50|63.41|62.81|63.41|62.81|63.43|62.83|63.41|62.81|5
1738638300000|2025-02-04 03:05:00|63.42|62.82|63.44|62.84|63.45|62.85|63.42|62.82|5
1738638310000|2025-02-04 03:05:10|63.45|62.85|63.5|62.9|63.51|62.91|63.45|62.85|5
1738638330000|2025-02-04 03:05:30|63.48|62.88|63.48|62.88|63.49|62.89|63.45|62.85|10
1738638340000|2025-02-04 03:05:40|63.47|62.87|63.46|62.86|63.47|62.87|63.45|62.85|3
1738638350000|2025-02-04 03:05:50|63.45|62.85|63.45|62.85|63.46|62.86|63.45|62.85|3
1738638360000|2025-02-04 03:06:00|63.43|62.83|63.43|62.83|63.43|62.83|63.43|62.83|1
1738638370000|2025-02-04 03:06:10|63.41|62.81|63.4|62.8|63.41|62.81|63.4|62.8|2
1738638380000|2025-02-04 03:06:20|63.39|62.79|63.38|62.78|63.39|62.79|63.38|62.78|6
1738638390000|2025-02-04 03:06:30|63.39|62.79|63.41|62.81|63.41|62.81|63.38|62.78|3
1738638400000|2025-02-04 03:06:40|63.42|62.82|63.42|62.82|63.42|62.82|63.42|62.82|1
1738638410000|2025-02-04 03:06:50|63.39|62.79|63.39|62.79|63.39|62.79|63.39|62.79|1
1738638430000|2025-02-04 03:07:10|63.42|62.82|63.43|62.83|63.43|62.83|63.42|62.82|2
1738638440000|2025-02-04 03:07:20|63.46|62.86|63.47|62.87|63.47|62.87|63.46|62.86|2
1738638450000|2025-02-04 03:07:30|63.5|62.9|63.51|62.91|63.51|62.91|63.48|62.88|6
1738638460000|2025-02-04 03:07:40|63.47|62.87|63.47|62.87|63.48|62.88|63.46|62.86|5
1738638470000|2025-02-04 03:07:50|63.46|62.86|63.48|62.88|63.48|62.88|63.46|62.86|3
1738638480000|2025-02-04 03:08:00|63.49|62.89|63.54|62.94|63.54|62.94|63.49|62.89|4
1738638520000|2025-02-04 03:08:40|63.51|62.91|63.47|62.87|63.51|62.91|63.47|62.87|6
1738638530000|2025-02-04 03:08:50|63.48|62.88|63.47|62.87|63.48|62.88|63.47|62.87|2
1738638540000|2025-02-04 03:09:00|63.46|62.86|63.46|62.86|63.47|62.87|63.46|62.86|3
1738638550000|2025-02-04 03:09:10|63.45|62.85|63.46|62.86|63.46|62.86|63.45|62.85|2
1738638580000|2025-02-04 03:09:40|63.47|62.87|63.53|62.93|63.54|62.94|63.47|62.87|7
1738638590000|2025-02-04 03:09:50|63.52|62.92|63.51|62.91|63.53|62.93|63.48|62.88|8
1738638600000|2025-02-04 03:10:00|63.52|62.92|63.59|62.99|63.6|63|63.52|62.92|12
1738638610000|2025-02-04 03:10:10|63.58|62.98|63.59|62.99|63.59|62.99|63.58|62.98|2
1738638630000|2025-02-04 03:10:30|63.64|63.04|63.63|63.03|63.64|63.04|63.63|63.03|4
1738638680000|2025-02-04 03:11:20|63.64|63.04|63.71|63.11|63.71|63.11|63.64|63.04|5
1738638690000|2025-02-04 03:11:30|63.68|63.08|63.71|63.11|63.71|63.11|63.68|63.08|4
1738638700000|2025-02-04 03:11:40|63.7|63.1|63.71|63.11|63.71|63.11|63.7|63.1|6
1738638710000|2025-02-04 03:11:50|63.7|63.1|63.7|63.1|63.7|63.1|63.7|63.1|1
1738638720000|2025-02-04 03:12:00|63.67|63.07|63.67|63.07|63.71|63.11|63.66|63.06|8
1738638730000|2025-02-04 03:12:10|63.68|63.08|63.67|63.07|63.69|63.09|63.67|63.07|5
1738638750000|2025-02-04 03:12:30|63.66|63.06|63.67|63.07|63.67|63.07|63.66|63.06|2
1738638760000|2025-02-04 03:12:40|63.65|63.05|63.66|63.06|63.66|63.06|63.65|63.05|2
1738638780000|2025-02-04 03:13:00|63.67|63.07|63.67|63.07|63.67|63.07|63.66|63.06|3
1738638790000|2025-02-04 03:13:10|63.68|63.08|63.7|63.1|63.7|63.1|63.68|63.08|3
1738638830000|2025-02-04 03:13:50|63.68|63.08|63.68|63.08|63.68|63.08|63.68|63.08|1
1738638840000|2025-02-04 03:14:00|63.69|63.09|63.69|63.09|63.69|63.09|63.69|63.09|1
1738638850000|2025-02-04 03:14:10|63.68|63.08|63.67|63.07|63.69|63.09|63.67|63.07|4
1738638860000|2025-02-04 03:14:20|63.66|63.06|63.66|63.06|63.67|63.07|63.66|63.06|5
1738638870000|2025-02-04 03:14:30|63.67|63.07|63.66|63.06|63.67|63.07|63.66|63.06|2
1738638880000|2025-02-04 03:14:40|63.67|63.07|63.7|63.1|63.7|63.1|63.66|63.06|6
1738638890000|2025-02-04 03:14:50|63.69|63.09|63.68|63.08|63.69|63.09|63.68|63.08|2
1738638900000|2025-02-04 03:15:00|63.67|63.07|63.67|63.07|63.67|63.07|63.65|63.05|5
1738638910000|2025-02-04 03:15:10|63.68|63.08|63.68|63.08|63.68|63.08|63.68|63.08|1
1738638920000|2025-02-04 03:15:20|63.66|63.06|63.67|63.07|63.67|63.07|63.66|63.06|2
1738638930000|2025-02-04 03:15:30|63.66|63.06|63.71|63.11|63.71|63.11|63.66|63.06|5
1738638940000|2025-02-04 03:15:40|63.68|63.08|63.67|63.07|63.68|63.08|63.66|63.06|3
1738638950000|2025-02-04 03:15:50|63.66|63.06|63.67|63.07|63.67|63.07|63.66|63.06|6
1738638960000|2025-02-04 03:16:00|63.66|63.06|63.65|63.05|63.66|63.06|63.65|63.05|4
1738638970000|2025-02-04 03:16:10|63.64|63.04|63.6|63|63.64|63.04|63.6|63|2
1738638980000|2025-02-04 03:16:20|63.59|62.99|63.58|62.98|63.59|62.99|63.57|62.97|8
1738638990000|2025-02-04 03:16:30|63.57|62.97|63.57|62.97|63.58|62.98|63.56|62.96|6
1738639000000|2025-02-04 03:16:40|63.56|62.96|63.56|62.96|63.56|62.96|63.56|62.96|1
1738639020000|2025-02-04 03:17:00|63.57|62.97|63.59|62.99|63.61|63.01|63.57|62.97|5
1738639030000|2025-02-04 03:17:10|63.58|62.98|63.58|62.98|63.58|62.98|63.58|62.98|1
1738639060000|2025-02-04 03:17:40|63.57|62.97|63.55|62.95|63.58|62.98|63.55|62.95|4
1738639080000|2025-02-04 03:18:00|63.56|62.96|63.56|62.96|63.56|62.96|63.55|62.95|3
1738639110000|2025-02-04 03:18:30|63.53|62.93|63.48|62.88|63.54|62.94|63.48|62.88|7
1738639120000|2025-02-04 03:18:40|63.49|62.89|63.47|62.87|63.52|62.92|63.47|62.87|7
1738639130000|2025-02-04 03:18:50|63.5|62.9|63.49|62.89|63.51|62.91|63.49|62.89|7
1738639140000|2025-02-04 03:19:00|63.48|62.88|63.44|62.84|63.48|62.88|63.44|62.84|6
1738639150000|2025-02-04 03:19:10|63.43|62.83|63.43|62.83|63.43|62.83|63.43|62.83|1
1738639160000|2025-02-04 03:19:20|63.42|62.82|63.41|62.81|63.43|62.83|63.41|62.81|3
1738639170000|2025-02-04 03:19:30|63.42|62.82|63.37|62.77|63.43|62.83|63.37|62.77|12
1738639180000|2025-02-04 03:19:40|63.36|62.76|63.43|62.83|63.43|62.83|63.36|62.76|6
1738639190000|2025-02-04 03:19:50|63.44|62.84|63.44|62.84|63.44|62.84|63.44|62.84|1
1738639200000|2025-02-04 03:20:00|63.43|62.83|63.43|62.83|63.43|62.83|63.43|62.83|1
1738639210000|2025-02-04 03:20:10|63.39|62.79|63.39|62.79|63.39|62.79|63.38|62.78|3
1738639220000|2025-02-04 03:20:20|63.41|62.81|63.44|62.84|63.44|62.84|63.41|62.81|8
1738639230000|2025-02-04 03:20:30|63.43|62.83|63.45|62.85|63.45|62.85|63.43|62.83|5
1738639240000|2025-02-04 03:20:40|63.43|62.83|63.43|62.83|63.45|62.85|63.43|62.83|3
1738639250000|2025-02-04 03:20:50|63.42|62.82|63.44|62.84|63.44|62.84|63.42|62.82|5
1738639260000|2025-02-04 03:21:00|63.43|62.83|63.37|62.77|63.44|62.84|63.37|62.77|7
1738639270000|2025-02-04 03:21:10|63.36|62.76|63.36|62.76|63.38|62.78|63.36|62.76|9
1738639280000|2025-02-04 03:21:20|63.37|62.77|63.36|62.76|63.37|62.77|63.36|62.76|2
1738639290000|2025-02-04 03:21:30|63.35|62.75|63.33|62.73|63.36|62.76|63.33|62.73|6
1738639310000|2025-02-04 03:21:50|63.32|62.72|63.33|62.73|63.33|62.73|63.32|62.72|2
1738639330000|2025-02-04 03:22:10|63.34|62.74|63.37|62.77|63.4|62.8|63.33|62.73|11
1738639340000|2025-02-04 03:22:20|63.35|62.75|63.34|62.74|63.36|62.76|63.34|62.74|4
1738639350000|2025-02-04 03:22:30|63.33|62.73|63.35|62.75|63.35|62.75|63.33|62.73|13
1738639370000|2025-02-04 03:22:50|63.34|62.74|63.35|62.75|63.36|62.76|63.34|62.74|6
1738639380000|2025-02-04 03:23:00|63.34|62.74|63.24|62.64|63.35|62.75|63.24|62.64|10
1738639390000|2025-02-04 03:23:10|63.23|62.63|63.22|62.62|63.23|62.63|63.22|62.62|6
1738639410000|2025-02-04 03:23:30|63.23|62.63|63.23|62.63|63.23|62.63|63.23|62.63|1
1738639430000|2025-02-04 03:23:50|63.21|62.61|63.13|62.53|63.21|62.61|63.13|62.53|10
1738639440000|2025-02-04 03:24:00|63.14|62.54|63.23|62.63|63.23|62.63|63.13|62.53|10
1738639450000|2025-02-04 03:24:10|63.2|62.6|63.23|62.63|63.23|62.63|63.2|62.6|4
1738639480000|2025-02-04 03:24:40|63.22|62.62|63.23|62.63|63.23|62.63|63.22|62.62|4
1738639520000|2025-02-04 03:25:20|63.22|62.62|63.17|62.57|63.22|62.62|63.17|62.57|3
1738639530000|2025-02-04 03:25:30|63.16|62.56|63.15|62.55|63.16|62.56|63.13|62.53|5
1738639540000|2025-02-04 03:25:40|63.16|62.56|63.15|62.55|63.19|62.59|63.14|62.54|7
1738639550000|2025-02-04 03:25:50|63.14|62.54|63.14|62.54|63.15|62.55|63.13|62.53|5
1738639560000|2025-02-04 03:26:00|63.16|62.56|63.14|62.54|63.17|62.57|63.13|62.53|7
1738639570000|2025-02-04 03:26:10|63.15|62.55|63.21|62.61|63.21|62.61|63.15|62.55|5
1738639580000|2025-02-04 03:26:20|63.19|62.59|63.2|62.6|63.2|62.6|63.19|62.59|2
1738639590000|2025-02-04 03:26:30|63.21|62.61|63.2|62.6|63.21|62.61|63.18|62.58|3
1738639600000|2025-02-04 03:26:40|63.18|62.58|63.16|62.56|63.19|62.59|63.15|62.55|9
1738639610000|2025-02-04 03:26:50|63.15|62.55|63.16|62.56|63.16|62.56|63.13|62.53|4
1738639620000|2025-02-04 03:27:00|63.17|62.57|63.22|62.62|63.22|62.62|63.17|62.57|12
1738639640000|2025-02-04 03:27:20|63.23|62.63|63.22|62.62|63.23|62.63|63.22|62.62|2
1738639650000|2025-02-04 03:27:30|63.2|62.6|63.21|62.61|63.21|62.61|63.2|62.6|2
1738639680000|2025-02-04 03:28:00|63.2|62.6|63.16|62.56|63.2|62.6|63.15|62.55|5
1738639690000|2025-02-04 03:28:10|63.15|62.55|63.12|62.52|63.17|62.57|63.12|62.52|11
1738639700000|2025-02-04 03:28:20|63.15|62.55|63.13|62.53|63.16|62.56|63.13|62.53|5
1738639710000|2025-02-04 03:28:30|63.18|62.58|63.15|62.55|63.2|62.6|63.15|62.55|9
1738639720000|2025-02-04 03:28:40|63.14|62.54|63.1|62.5|63.15|62.55|63.09|62.49|9
1738639730000|2025-02-04 03:28:50|63.09|62.49|63.06|62.46|63.09|62.49|63.06|62.46|8
1738639740000|2025-02-04 03:29:00|63.05|62.45|63.05|62.45|63.07|62.47|63.04|62.44|11
1738639750000|2025-02-04 03:29:10|63.07|62.47|63.03|62.43|63.07|62.47|63.03|62.43|6
1738639760000|2025-02-04 03:29:20|63.04|62.44|63.12|62.52|63.12|62.52|63.04|62.44|4
1738639790000|2025-02-04 03:29:50|63.11|62.51|63.06|62.46|63.11|62.51|63.06|62.46|5
1738639800000|2025-02-04 03:30:00|63.05|62.45|63.14|62.54|63.14|62.54|63.02|62.42|13
1738639810000|2025-02-04 03:30:10|63.11|62.51|63.13|62.53|63.13|62.53|63.11|62.51|5
1738639830000|2025-02-04 03:30:30|63.14|62.54|63.18|62.58|63.18|62.58|63.11|62.51|7
1738639840000|2025-02-04 03:30:40|63.17|62.57|63.17|62.57|63.17|62.57|63.16|62.56|5
1738639850000|2025-02-04 03:30:50|63.16|62.56|63.11|62.51|63.17|62.57|63.11|62.51|9
1738639860000|2025-02-04 03:31:00|63.12|62.52|63.15|62.55|63.15|62.55|63.07|62.47|11
1738639870000|2025-02-04 03:31:10|63.13|62.53|63.2|62.6|63.2|62.6|63.13|62.53|9
1738639880000|2025-02-04 03:31:20|63.18|62.58|63.21|62.61|63.21|62.61|63.18|62.58|4
1738639890000|2025-02-04 03:31:30|63.2|62.6|63.21|62.61|63.21|62.61|63.2|62.6|2
1738639900000|2025-02-04 03:31:40|63.19|62.59|63.2|62.6|63.21|62.61|63.19|62.59|5
1738639910000|2025-02-04 03:31:50|63.17|62.57|63.14|62.54|63.17|62.57|63.13|62.53|7
1738639920000|2025-02-04 03:32:00|63.17|62.57|63.13|62.53|63.19|62.59|63.13|62.53|12
1738639930000|2025-02-04 03:32:10|63.16|62.56|63.14|62.54|63.16|62.56|63.14|62.54|4
1738639940000|2025-02-04 03:32:20|63.15|62.55|63.15|62.55|63.17|62.57|63.13|62.53|7
1738639950000|2025-02-04 03:32:30|63.16|62.56|63.21|62.61|63.22|62.62|63.16|62.56|8
1738639960000|2025-02-04 03:32:40|63.2|62.6|63.2|62.6|63.21|62.61|63.19|62.59|4
1738639970000|2025-02-04 03:32:50|63.17|62.57|63.19|62.59|63.19|62.59|63.15|62.55|6
1738639980000|2025-02-04 03:33:00|63.18|62.58|63.13|62.53|63.18|62.58|63.13|62.53|10
1738639990000|2025-02-04 03:33:10|63.12|62.52|63.08|62.48|63.12|62.52|63.08|62.48|4
1738640000000|2025-02-04 03:33:20|63.09|62.49|63.1|62.5|63.12|62.52|63.09|62.49|8
1738640010000|2025-02-04 03:33:30|63.11|62.51|63.12|62.52|63.12|62.52|63.09|62.49|7
1738640030000|2025-02-04 03:33:50|63.07|62.47|63.03|62.43|63.07|62.47|63.02|62.42|8
1738640040000|2025-02-04 03:34:00|63.02|62.42|63.02|62.42|63.02|62.42|63.02|62.42|1
1738640070000|2025-02-04 03:34:30|63.01|62.41|62.94|62.34|63.01|62.41|62.94|62.34|8
1738640080000|2025-02-04 03:34:40|62.93|62.33|62.95|62.35|62.97|62.37|62.93|62.33|11
1738640090000|2025-02-04 03:34:50|62.94|62.34|62.93|62.33|62.94|62.34|62.92|62.32|3
1738640100000|2025-02-04 03:35:00|62.94|62.34|62.95|62.35|62.95|62.35|62.93|62.33|6
1738640110000|2025-02-04 03:35:10|62.93|62.33|63.01|62.41|63.01|62.41|62.93|62.33|9
1738640120000|2025-02-04 03:35:20|63|62.4|63|62.4|63|62.4|63|62.4|1
1738640130000|2025-02-04 03:35:30|62.98|62.38|62.94|62.34|62.98|62.38|62.93|62.33|12
1738640140000|2025-02-04 03:35:40|62.93|62.33|62.95|62.35|62.96|62.36|62.93|62.33|4
1738640150000|2025-02-04 03:35:50|62.94|62.34|62.94|62.34|62.94|62.34|62.93|62.33|5
1738640160000|2025-02-04 03:36:00|62.93|62.33|62.93|62.33|62.93|62.33|62.92|62.32|3
1738640170000|2025-02-04 03:36:10|62.91|62.31|62.89|62.29|62.91|62.31|62.88|62.28|8
1738640180000|2025-02-04 03:36:20|62.88|62.28|62.86|62.26|62.88|62.28|62.85|62.25|7
1738640210000|2025-02-04 03:36:50|62.85|62.25|62.86|62.26|62.86|62.26|62.85|62.25|4
1738640220000|2025-02-04 03:37:00|62.87|62.27|62.9|62.3|62.9|62.3|62.86|62.26|7
1738640230000|2025-02-04 03:37:10|62.92|62.32|62.91|62.31|62.92|62.32|62.91|62.31|2
1738640240000|2025-02-04 03:37:20|62.88|62.28|62.89|62.29|62.89|62.29|62.86|62.26|7
1738640250000|2025-02-04 03:37:30|62.88|62.28|62.9|62.3|62.9|62.3|62.88|62.28|3
1738640260000|2025-02-04 03:37:40|62.89|62.29|62.92|62.32|62.92|62.32|62.89|62.29|4
1738640270000|2025-02-04 03:37:50|62.94|62.34|62.97|62.37|63|62.4|62.94|62.34|14
1738640280000|2025-02-04 03:38:00|62.98|62.38|63.04|62.44|63.05|62.45|62.97|62.37|11
1738640290000|2025-02-04 03:38:10|63.05|62.45|63.04|62.44|63.05|62.45|63.04|62.44|10
1738640300000|2025-02-04 03:38:20|63.03|62.43|63.04|62.44|63.05|62.45|63.03|62.43|6
1738640310000|2025-02-04 03:38:30|63.03|62.43|63.05|62.45|63.05|62.45|63.03|62.43|4
1738640320000|2025-02-04 03:38:40|63.06|62.46|63.08|62.48|63.11|62.51|63.06|62.46|10
1738640330000|2025-02-04 03:38:50|63.09|62.49|63.08|62.48|63.09|62.49|63.08|62.48|2
1738640340000|2025-02-04 03:39:00|63.07|62.47|63.04|62.44|63.07|62.47|63.04|62.44|4
1738640350000|2025-02-04 03:39:10|63.03|62.43|63.01|62.41|63.04|62.44|62.99|62.39|8
1738640360000|2025-02-04 03:39:20|63.02|62.42|63.02|62.42|63.03|62.43|63.02|62.42|3
1738640370000|2025-02-04 03:39:30|63.03|62.43|63.04|62.44|63.04|62.44|63.02|62.42|4
1738640380000|2025-02-04 03:39:40|63.03|62.43|63.04|62.44|63.04|62.44|63.03|62.43|2
1738640390000|2025-02-04 03:39:50|63.03|62.43|63.03|62.43|63.03|62.43|63.03|62.43|1
1738640400000|2025-02-04 03:40:00|63|62.4|63.04|62.44|63.04|62.44|63|62.4|6
1738640410000|2025-02-04 03:40:10|63.03|62.43|63.04|62.44|63.04|62.44|63.03|62.43|2
1738640420000|2025-02-04 03:40:20|63.05|62.45|63.05|62.45|63.06|62.46|63.04|62.44|9
1738640430000|2025-02-04 03:40:30|63.03|62.43|63.1|62.5|63.1|62.5|63.03|62.43|7
1738640450000|2025-02-04 03:40:50|63.13|62.53|63.13|62.53|63.13|62.53|63.13|62.53|1
1738640460000|2025-02-04 03:41:00|63.14|62.54|63.14|62.54|63.15|62.55|63.13|62.53|4
1738640470000|2025-02-04 03:41:10|63.12|62.52|63.13|62.53|63.13|62.53|63.12|62.52|2
1738640490000|2025-02-04 03:41:30|63.12|62.52|63.07|62.47|63.12|62.52|63.07|62.47|9
1738640500000|2025-02-04 03:41:40|63.06|62.46|63.13|62.53|63.14|62.54|63.06|62.46|9
1738640510000|2025-02-04 03:41:50|63.14|62.54|63.13|62.53|63.14|62.54|63.13|62.53|2
1738640520000|2025-02-04 03:42:00|63.14|62.54|63.09|62.49|63.14|62.54|63.08|62.48|8
1738640530000|2025-02-04 03:42:10|63.08|62.48|63.04|62.44|63.1|62.5|63.03|62.43|9
1738640540000|2025-02-04 03:42:20|63.03|62.43|63.03|62.43|63.03|62.43|63.03|62.43|1
1738640550000|2025-02-04 03:42:30|63.02|62.42|63.02|62.42|63.02|62.42|63.02|62.42|1
1738640560000|2025-02-04 03:42:40|63.01|62.41|63.01|62.41|63.01|62.41|62.98|62.38|5
1738640570000|2025-02-04 03:42:50|63|62.4|63|62.4|63.01|62.41|63|62.4|5
1738640580000|2025-02-04 03:43:00|63.01|62.41|63.01|62.41|63.01|62.41|63.01|62.41|1
1738640590000|2025-02-04 03:43:10|63|62.4|62.99|62.39|63.01|62.41|62.99|62.39|4
1738640610000|2025-02-04 03:43:30|63|62.4|63|62.4|63|62.4|63|62.4|1
1738640620000|2025-02-04 03:43:40|62.99|62.39|62.98|62.38|62.99|62.39|62.98|62.38|2
1738640650000|2025-02-04 03:44:10|63.12|62.52|63.09|62.49|63.12|62.52|63.09|62.49|3
1738640660000|2025-02-04 03:44:20|63.08|62.48|63.04|62.44|63.08|62.48|63.04|62.44|5
1738640670000|2025-02-04 03:44:30|63.03|62.43|63.04|62.44|63.04|62.44|63.03|62.43|2
1738640690000|2025-02-04 03:44:50|63.03|62.43|63.04|62.44|63.04|62.44|63.03|62.43|2
1738640700000|2025-02-04 03:45:00|63.03|62.43|63.02|62.42|63.04|62.44|63.02|62.42|6
1738640710000|2025-02-04 03:45:10|62.99|62.39|62.95|62.35|62.99|62.39|62.95|62.35|5
1738640760000|2025-02-04 03:46:00|62.94|62.34|62.95|62.35|62.95|62.35|62.94|62.34|4
1738640770000|2025-02-04 03:46:10|62.89|62.29|62.85|62.25|62.89|62.29|62.84|62.24|8
1738640780000|2025-02-04 03:46:20|62.84|62.24|62.82|62.22|62.84|62.24|62.82|62.22|3
1738640820000|2025-02-04 03:47:00|62.79|62.19|62.8|62.2|62.8|62.2|62.77|62.17|4
1738640850000|2025-02-04 03:47:30|62.82|62.22|62.82|62.22|62.82|62.22|62.82|62.22|1
1738640860000|2025-02-04 03:47:40|62.8|62.2|62.77|62.17|62.8|62.2|62.77|62.17|3
1738640870000|2025-02-04 03:47:50|62.76|62.16|62.75|62.15|62.78|62.18|62.75|62.15|5
1738640880000|2025-02-04 03:48:00|62.74|62.14|62.74|62.14|62.76|62.16|62.73|62.13|6
1738640890000|2025-02-04 03:48:10|62.73|62.13|62.73|62.13|62.73|62.13|62.72|62.12|3
1738640940000|2025-02-04 03:49:00|62.69|62.09|62.67|62.07|62.69|62.09|62.63|62.03|10
1738640950000|2025-02-04 03:49:10|62.66|62.06|62.66|62.06|62.68|62.08|62.66|62.06|6
1738640960000|2025-02-04 03:49:20|62.65|62.05|62.63|62.03|62.65|62.05|62.63|62.03|3
1738640970000|2025-02-04 03:49:30|62.64|62.04|62.64|62.04|62.64|62.04|62.64|62.04|1
1738640980000|2025-02-04 03:49:40|62.63|62.03|62.63|62.03|62.64|62.04|62.63|62.03|9
1738640990000|2025-02-04 03:49:50|62.64|62.04|62.64|62.04|62.64|62.04|62.64|62.04|1
1738641000000|2025-02-04 03:50:00|62.63|62.03|62.66|62.06|62.66|62.06|62.63|62.03|5
1738641010000|2025-02-04 03:50:10|62.67|62.07|62.7|62.1|62.71|62.11|62.67|62.07|6
1738641020000|2025-02-04 03:50:20|62.71|62.11|62.71|62.11|62.71|62.11|62.71|62.11|1
1738641030000|2025-02-04 03:50:30|62.69|62.09|62.71|62.11|62.71|62.11|62.69|62.09|3
1738641060000|2025-02-04 03:51:00|62.66|62.06|62.7|62.1|62.71|62.11|62.65|62.05|7
1738641070000|2025-02-04 03:51:10|62.69|62.09|62.67|62.07|62.7|62.1|62.66|62.06|9
1738641080000|2025-02-04 03:51:20|62.66|62.06|62.7|62.1|62.7|62.1|62.66|62.06|5
1738641090000|2025-02-04 03:51:30|62.69|62.09|62.72|62.12|62.72|62.12|62.69|62.09|11
1738641100000|2025-02-04 03:51:40|62.71|62.11|62.7|62.1|62.71|62.11|62.65|62.05|11
1738641110000|2025-02-04 03:51:50|62.69|62.09|62.67|62.07|62.69|62.09|62.66|62.06|7
1738641120000|2025-02-04 03:52:00|62.7|62.1|62.69|62.09|62.73|62.13|62.69|62.09|14
1738641130000|2025-02-04 03:52:10|62.68|62.08|62.69|62.09|62.71|62.11|62.67|62.07|8
1738641140000|2025-02-04 03:52:20|62.68|62.08|62.69|62.09|62.69|62.09|62.67|62.07|5
1738641150000|2025-02-04 03:52:30|62.68|62.08|62.66|62.06|62.68|62.08|62.66|62.06|5
1738641160000|2025-02-04 03:52:40|62.65|62.05|62.65|62.05|62.66|62.06|62.65|62.05|3
1738641170000|2025-02-04 03:52:50|62.64|62.04|62.65|62.05|62.65|62.05|62.64|62.04|2
1738641180000|2025-02-04 03:53:00|62.64|62.04|62.66|62.06|62.7|62.1|62.64|62.04|6
1738641190000|2025-02-04 03:53:10|62.65|62.05|62.64|62.04|62.66|62.06|62.64|62.04|7
1738641230000|2025-02-04 03:53:50|62.65|62.05|62.65|62.05|62.65|62.05|62.65|62.05|1
1738641250000|2025-02-04 03:54:10|62.63|62.03|62.63|62.03|62.63|62.03|62.63|62.03|1
1738641280000|2025-02-04 03:54:40|62.69|62.09|62.72|62.12|62.72|62.12|62.69|62.09|4
1738641290000|2025-02-04 03:54:50|62.71|62.11|62.72|62.12|62.72|62.12|62.71|62.11|2
1738641300000|2025-02-04 03:55:00|62.68|62.08|62.72|62.12|62.72|62.12|62.66|62.06|8
1738641310000|2025-02-04 03:55:10|62.7|62.1|62.72|62.12|62.72|62.12|62.67|62.07|7
1738641340000|2025-02-04 03:55:40|62.73|62.13|62.73|62.13|62.73|62.13|62.72|62.12|3
1738641350000|2025-02-04 03:55:50|62.72|62.12|62.72|62.12|62.73|62.13|62.72|62.12|5
1738641380000|2025-02-04 03:56:20|62.73|62.13|62.73|62.13|62.73|62.13|62.71|62.11|4
1738641410000|2025-02-04 03:56:50|62.78|62.18|62.82|62.22|62.84|62.24|62.78|62.18|12
1738641420000|2025-02-04 03:57:00|62.8|62.2|62.8|62.2|62.82|62.22|62.77|62.17|8
1738641430000|2025-02-04 03:57:10|62.79|62.19|62.78|62.18|62.79|62.19|62.78|62.18|4
1738641450000|2025-02-04 03:57:30|62.77|62.17|62.8|62.2|62.8|62.2|62.77|62.17|3
1738641460000|2025-02-04 03:57:40|62.81|62.21|62.81|62.21|62.81|62.21|62.81|62.21|1
1738641490000|2025-02-04 03:58:10|62.79|62.19|62.79|62.19|62.8|62.2|62.77|62.17|5
1738641500000|2025-02-04 03:58:20|62.78|62.18|62.76|62.16|62.78|62.18|62.76|62.16|3
1738641510000|2025-02-04 03:58:30|62.77|62.17|62.73|62.13|62.77|62.17|62.73|62.13|7
1738641520000|2025-02-04 03:58:40|62.72|62.12|62.73|62.13|62.73|62.13|62.72|62.12|2
1738641530000|2025-02-04 03:58:50|62.74|62.14|62.73|62.13|62.74|62.14|62.72|62.12|3
1738641550000|2025-02-04 03:59:10|62.72|62.12|62.81|62.21|62.81|62.21|62.72|62.12|10
1738641560000|2025-02-04 03:59:20|62.75|62.15|62.76|62.16|62.77|62.17|62.75|62.15|3
1738641570000|2025-02-04 03:59:30|62.77|62.17|62.74|62.14|62.77|62.17|62.73|62.13|8
1738641580000|2025-02-04 03:59:40|62.73|62.13|62.76|62.16|62.76|62.16|62.73|62.13|4
1738641590000|2025-02-04 03:59:50|62.75|62.15|62.75|62.15|62.76|62.16|62.75|62.15|3
1738641600000|2025-02-04 04:00:00|62.76|62.16|62.76|62.16|62.76|62.16|62.76|62.16|1
1738641610000|2025-02-04 04:00:10|62.75|62.15|62.81|62.21|62.82|62.22|62.75|62.15|7
1738641620000|2025-02-04 04:00:20|62.82|62.22|62.82|62.22|62.82|62.22|62.82|62.22|1
1738641650000|2025-02-04 04:00:50|62.84|62.24|62.85|62.25|62.86|62.26|62.83|62.23|4
1738641660000|2025-02-04 04:01:00|62.84|62.24|62.86|62.26|62.86|62.26|62.84|62.24|3
1738641670000|2025-02-04 04:01:10|62.84|62.24|62.84|62.24|62.84|62.24|62.84|62.24|1
1738641690000|2025-02-04 04:01:30|62.85|62.25|62.94|62.34|62.94|62.34|62.85|62.25|9
1738641700000|2025-02-04 04:01:40|62.93|62.33|62.93|62.33|62.95|62.35|62.93|62.33|7
1738641710000|2025-02-04 04:01:50|62.92|62.32|62.93|62.33|62.93|62.33|62.92|62.32|4
1738641730000|2025-02-04 04:02:10|62.95|62.35|62.92|62.32|62.95|62.35|62.92|62.32|8
1738641750000|2025-02-04 04:02:30|62.89|62.29|62.91|62.31|62.92|62.32|62.88|62.28|5
1738641760000|2025-02-04 04:02:40|62.9|62.3|62.87|62.27|62.9|62.3|62.87|62.27|7
1738641770000|2025-02-04 04:02:50|62.88|62.28|62.89|62.29|62.89|62.29|62.87|62.27|4
1738641780000|2025-02-04 04:03:00|62.88|62.28|62.88|62.28|62.9|62.3|62.88|62.28|5
1738641790000|2025-02-04 04:03:10|62.87|62.27|62.89|62.29|62.89|62.29|62.87|62.27|3
1738641800000|2025-02-04 04:03:20|62.88|62.28|62.92|62.32|62.92|62.32|62.87|62.27|7
1738641810000|2025-02-04 04:03:30|62.88|62.28|62.84|62.24|62.88|62.28|62.82|62.22|13
1738641820000|2025-02-04 04:03:40|62.83|62.23|62.85|62.25|62.85|62.25|62.83|62.23|6
1738641830000|2025-02-04 04:03:50|62.88|62.28|62.89|62.29|62.89|62.29|62.88|62.28|2
1738641840000|2025-02-04 04:04:00|62.85|62.25|62.83|62.23|62.85|62.25|62.83|62.23|3
1738641850000|2025-02-04 04:04:10|62.84|62.24|62.83|62.23|62.85|62.25|62.82|62.22|8
1738641860000|2025-02-04 04:04:20|62.82|62.22|62.83|62.23|62.83|62.23|62.8|62.2|7
1738641870000|2025-02-04 04:04:30|62.82|62.22|62.79|62.19|62.82|62.22|62.79|62.19|9
1738641880000|2025-02-04 04:04:40|62.8|62.2|62.83|62.23|62.83|62.23|62.8|62.2|9
1738641890000|2025-02-04 04:04:50|62.84|62.24|62.83|62.23|62.84|62.24|62.83|62.23|2
1738641900000|2025-02-04 04:05:00|62.82|62.22|62.82|62.22|62.84|62.24|62.82|62.22|5
1738641910000|2025-02-04 04:05:10|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1738641920000|2025-02-04 04:05:20|62.84|62.24|62.84|62.24|62.85|62.25|62.84|62.24|3
1738641930000|2025-02-04 04:05:30|62.89|62.29|62.89|62.29|62.89|62.29|62.89|62.29|1
1738641940000|2025-02-04 04:05:40|62.88|62.28|62.79|62.19|62.88|62.28|62.79|62.19|8
1738641950000|2025-02-04 04:05:50|62.78|62.18|62.77|62.17|62.8|62.2|62.77|62.17|5
1738641960000|2025-02-04 04:06:00|62.76|62.16|62.75|62.15|62.77|62.17|62.75|62.15|4
1738641970000|2025-02-04 04:06:10|62.74|62.14|62.71|62.11|62.74|62.14|62.69|62.09|4
1738641980000|2025-02-04 04:06:20|62.72|62.12|62.72|62.12|62.73|62.13|62.72|62.12|3
1738641990000|2025-02-04 04:06:30|62.69|62.09|62.67|62.07|62.69|62.09|62.67|62.07|3
1738642000000|2025-02-04 04:06:40|62.68|62.08|62.64|62.04|62.68|62.08|62.64|62.04|5
1738642010000|2025-02-04 04:06:50|62.63|62.03|62.63|62.03|62.63|62.03|62.63|62.03|1
1738642020000|2025-02-04 04:07:00|62.64|62.04|62.67|62.07|62.7|62.1|62.64|62.04|9
1738642030000|2025-02-04 04:07:10|62.66|62.06|62.67|62.07|62.67|62.07|62.65|62.05|9
1738642050000|2025-02-04 04:07:30|62.68|62.08|62.68|62.08|62.68|62.08|62.66|62.06|8
1738642060000|2025-02-04 04:07:40|62.67|62.07|62.67|62.07|62.67|62.07|62.64|62.04|9
1738642070000|2025-02-04 04:07:50|62.66|62.06|62.67|62.07|62.67|62.07|62.66|62.06|4
1738642080000|2025-02-04 04:08:00|62.66|62.06|62.71|62.11|62.71|62.11|62.66|62.06|8
1738642090000|2025-02-04 04:08:10|62.73|62.13|62.75|62.15|62.75|62.15|62.71|62.11|7
1738642100000|2025-02-04 04:08:20|62.76|62.16|62.76|62.16|62.78|62.18|62.75|62.15|7
1738642110000|2025-02-04 04:08:30|62.75|62.15|62.72|62.12|62.75|62.15|62.72|62.12|4
1738642120000|2025-02-04 04:08:40|62.73|62.13|62.73|62.13|62.76|62.16|62.72|62.12|10
1738642140000|2025-02-04 04:09:00|62.75|62.15|62.73|62.13|62.75|62.15|62.72|62.12|5
1738642150000|2025-02-04 04:09:10|62.72|62.12|62.73|62.13|62.73|62.13|62.72|62.12|2
1738642160000|2025-02-04 04:09:20|62.71|62.11|62.69|62.09|62.73|62.13|62.67|62.07|9
1738642170000|2025-02-04 04:09:30|62.68|62.08|62.67|62.07|62.69|62.09|62.64|62.04|8
1738642180000|2025-02-04 04:09:40|62.66|62.06|62.64|62.04|62.66|62.06|62.63|62.03|5
1738642190000|2025-02-04 04:09:50|62.63|62.03|62.65|62.05|62.65|62.05|62.63|62.03|5
1738642200000|2025-02-04 04:10:00|62.64|62.04|62.63|62.03|62.64|62.04|62.63|62.03|4
1738642210000|2025-02-04 04:10:10|62.61|62.01|62.55|61.95|62.61|62.01|62.55|61.95|13
1738642220000|2025-02-04 04:10:20|62.54|61.94|62.53|61.93|62.55|61.95|62.53|61.93|6
1738642230000|2025-02-04 04:10:30|62.54|61.94|62.55|61.95|62.55|61.95|62.54|61.94|2
1738642240000|2025-02-04 04:10:40|62.56|61.96|62.63|62.03|62.65|62.05|62.56|61.96|14
1738642250000|2025-02-04 04:10:50|62.64|62.04|62.62|62.02|62.64|62.04|62.58|61.98|10
1738642260000|2025-02-04 04:11:00|62.6|62|62.56|61.96|62.64|62.04|62.56|61.96|10
1738642270000|2025-02-04 04:11:10|62.55|61.95|62.54|61.94|62.55|61.95|62.53|61.93|4
1738642280000|2025-02-04 04:11:20|62.53|61.93|62.6|62|62.6|62|62.53|61.93|6
1738642290000|2025-02-04 04:11:30|62.59|61.99|62.62|62.02|62.64|62.04|62.59|61.99|10
1738642300000|2025-02-04 04:11:40|62.63|62.03|62.64|62.04|62.64|62.04|62.62|62.02|4
1738642310000|2025-02-04 04:11:50|62.63|62.03|62.63|62.03|62.64|62.04|62.62|62.02|5
1738642320000|2025-02-04 04:12:00|62.59|61.99|62.63|62.03|62.65|62.05|62.59|61.99|8
1738642330000|2025-02-04 04:12:10|62.62|62.02|62.64|62.04|62.64|62.04|62.62|62.02|5
1738642340000|2025-02-04 04:12:20|62.63|62.03|62.64|62.04|62.64|62.04|62.63|62.03|2
1738642350000|2025-02-04 04:12:30|62.63|62.03|62.64|62.04|62.64|62.04|62.63|62.03|8
1738642360000|2025-02-04 04:12:40|62.68|62.08|62.69|62.09|62.69|62.09|62.68|62.08|2
1738642370000|2025-02-04 04:12:50|62.67|62.07|62.7|62.1|62.73|62.13|62.67|62.07|10
1738642380000|2025-02-04 04:13:00|62.71|62.11|62.81|62.21|62.81|62.21|62.71|62.11|12
1738642390000|2025-02-04 04:13:10|62.78|62.18|62.82|62.22|62.82|62.22|62.77|62.17|11
1738642410000|2025-02-04 04:13:30|62.8|62.2|62.85|62.25|62.85|62.25|62.8|62.2|5
1738642420000|2025-02-04 04:13:40|62.84|62.24|62.83|62.23|62.84|62.24|62.83|62.23|4
1738642440000|2025-02-04 04:14:00|62.84|62.24|62.85|62.25|62.85|62.25|62.84|62.24|4
1738642450000|2025-02-04 04:14:10|62.9|62.3|62.92|62.32|62.92|62.32|62.89|62.29|7
1738642460000|2025-02-04 04:14:20|62.89|62.29|62.87|62.27|62.89|62.29|62.87|62.27|3
1738642470000|2025-02-04 04:14:30|62.86|62.26|62.93|62.33|62.93|62.33|62.86|62.26|8
1738642480000|2025-02-04 04:14:40|62.92|62.32|62.93|62.33|62.93|62.33|62.92|62.32|2
1738642490000|2025-02-04 04:14:50|62.91|62.31|62.91|62.31|62.91|62.31|62.91|62.31|1
1738642500000|2025-02-04 04:15:00|62.9|62.3|62.83|62.23|62.9|62.3|62.83|62.23|6
1738642510000|2025-02-04 04:15:10|62.82|62.22|62.86|62.26|62.86|62.26|62.82|62.22|7
1738642520000|2025-02-04 04:15:20|62.85|62.25|62.84|62.24|62.87|62.27|62.84|62.24|5
1738642530000|2025-02-04 04:15:30|62.8|62.2|62.84|62.24|62.84|62.24|62.79|62.19|5
1738642540000|2025-02-04 04:15:40|62.83|62.23|62.87|62.27|62.88|62.28|62.83|62.23|9
1738642550000|2025-02-04 04:15:50|62.86|62.26|62.85|62.25|62.87|62.27|62.85|62.25|6
1738642560000|2025-02-04 04:16:00|62.86|62.26|62.78|62.18|62.86|62.26|62.78|62.18|12
1738642570000|2025-02-04 04:16:10|62.77|62.17|62.74|62.14|62.79|62.19|62.74|62.14|6
1738642580000|2025-02-04 04:16:20|62.73|62.13|62.79|62.19|62.79|62.19|62.73|62.13|5
1738642590000|2025-02-04 04:16:30|62.77|62.17|62.83|62.23|62.84|62.24|62.77|62.17|11
1738642600000|2025-02-04 04:16:40|62.84|62.24|62.86|62.26|62.9|62.3|62.83|62.23|8
1738642610000|2025-02-04 04:16:50|62.84|62.24|62.89|62.29|62.92|62.32|62.84|62.24|16
1738642620000|2025-02-04 04:17:00|62.88|62.28|62.89|62.29|62.9|62.3|62.87|62.27|8
1738642630000|2025-02-04 04:17:10|62.87|62.27|62.91|62.31|62.91|62.31|62.87|62.27|5
1738642640000|2025-02-04 04:17:20|62.9|62.3|62.91|62.31|62.91|62.31|62.9|62.3|2
1738642650000|2025-02-04 04:17:30|62.92|62.32|62.94|62.34|62.96|62.36|62.92|62.32|6
1738642680000|2025-02-04 04:18:00|62.83|62.23|62.86|62.26|62.86|62.26|62.83|62.23|6
1738642690000|2025-02-04 04:18:10|62.85|62.25|62.85|62.25|62.87|62.27|62.84|62.24|5
1738642700000|2025-02-04 04:18:20|62.84|62.24|62.86|62.26|62.89|62.29|62.84|62.24|8
1738642710000|2025-02-04 04:18:30|62.87|62.27|62.81|62.21|62.88|62.28|62.81|62.21|6
1738642720000|2025-02-04 04:18:40|62.83|62.23|62.9|62.3|62.9|62.3|62.83|62.23|8
1738642730000|2025-02-04 04:18:50|62.91|62.31|62.9|62.3|62.91|62.31|62.88|62.28|5
1738642740000|2025-02-04 04:19:00|62.89|62.29|62.96|62.36|62.96|62.36|62.89|62.29|11
1738642750000|2025-02-04 04:19:10|62.95|62.35|62.96|62.36|62.97|62.37|62.95|62.35|6
1738642760000|2025-02-04 04:19:20|62.94|62.34|62.94|62.34|62.96|62.36|62.94|62.34|6
1738642770000|2025-02-04 04:19:30|62.95|62.35|63.01|62.41|63.02|62.42|62.95|62.35|12
1738642780000|2025-02-04 04:19:40|63.02|62.42|62.93|62.33|63.02|62.42|62.93|62.33|16
1738642790000|2025-02-04 04:19:50|62.91|62.31|62.87|62.27|62.92|62.32|62.87|62.27|7
1738642800000|2025-02-04 04:20:00|62.86|62.26|62.77|62.17|62.86|62.26|62.77|62.17|10
1738642810000|2025-02-04 04:20:10|62.8|62.2|62.75|62.15|62.8|62.2|62.75|62.15|5
1738642820000|2025-02-04 04:20:20|62.76|62.16|62.76|62.16|62.76|62.16|62.73|62.13|6
1738642830000|2025-02-04 04:20:30|62.75|62.15|62.69|62.09|62.75|62.15|62.69|62.09|13
1738642840000|2025-02-04 04:20:40|62.68|62.08|62.62|62.02|62.68|62.08|62.61|62.01|8
1738642850000|2025-02-04 04:20:50|62.61|62.01|62.67|62.07|62.67|62.07|62.61|62.01|10
1738642860000|2025-02-04 04:21:00|62.68|62.08|62.61|62.01|62.69|62.09|62.6|62|10
1738642870000|2025-02-04 04:21:10|62.6|62|62.59|61.99|62.61|62.01|62.57|61.97|9
1738642880000|2025-02-04 04:21:20|62.6|62|62.55|61.95|62.6|62|62.55|61.95|12
1738642890000|2025-02-04 04:21:30|62.59|61.99|62.74|62.14|62.74|62.14|62.59|61.99|12
1738642900000|2025-02-04 04:21:40|62.73|62.13|62.73|62.13|62.74|62.14|62.72|62.12|8
1738642910000|2025-02-04 04:21:50|62.72|62.12|62.67|62.07|62.72|62.12|62.67|62.07|12
1738642920000|2025-02-04 04:22:00|62.69|62.09|62.58|61.98|62.69|62.09|62.58|61.98|10
1738642930000|2025-02-04 04:22:10|62.57|61.97|62.56|61.96|62.59|61.99|62.53|61.93|13
1738642940000|2025-02-04 04:22:20|62.55|61.95|62.53|61.93|62.56|61.96|62.52|61.92|12
1738642950000|2025-02-04 04:22:30|62.51|61.91|62.54|61.94|62.55|61.95|62.51|61.91|6
1738642960000|2025-02-04 04:22:40|62.55|61.95|62.59|61.99|62.59|61.99|62.53|61.93|9
1738642970000|2025-02-04 04:22:50|62.6|62|62.62|62.02|62.62|62.02|62.59|61.99|7
1738642990000|2025-02-04 04:23:10|62.73|62.13|62.74|62.14|62.74|62.14|62.73|62.13|2
1738643000000|2025-02-04 04:23:20|62.75|62.15|62.71|62.11|62.75|62.15|62.71|62.11|5
1738643010000|2025-02-04 04:23:30|62.7|62.1|62.65|62.05|62.7|62.1|62.64|62.04|14
1738643020000|2025-02-04 04:23:40|62.66|62.06|62.65|62.05|62.66|62.06|62.62|62.02|10
1738643030000|2025-02-04 04:23:50|62.63|62.03|62.54|61.94|62.63|62.03|62.54|61.94|13
1738643040000|2025-02-04 04:24:00|62.53|61.93|62.49|61.89|62.53|61.93|62.49|61.89|9
1738643050000|2025-02-04 04:24:10|62.5|61.9|62.49|61.89|62.53|61.93|62.49|61.89|7
1738643060000|2025-02-04 04:24:20|62.48|61.88|62.47|61.87|62.48|61.88|62.47|61.87|4
1738643070000|2025-02-04 04:24:30|62.48|61.88|62.44|61.84|62.48|61.88|62.44|61.84|4
1738643080000|2025-02-04 04:24:40|62.47|61.87|62.44|61.84|62.47|61.87|62.44|61.84|4
1738643100000|2025-02-04 04:25:00|62.45|61.85|62.44|61.84|62.46|61.86|62.44|61.84|8
1738643110000|2025-02-04 04:25:10|62.46|61.86|62.45|61.85|62.46|61.86|62.45|61.85|2
1738643120000|2025-02-04 04:25:20|62.44|61.84|62.45|61.85|62.46|61.86|62.44|61.84|5
1738643130000|2025-02-04 04:25:30|62.46|61.86|62.44|61.84|62.46|61.86|62.44|61.84|5
1738643140000|2025-02-04 04:25:40|62.46|61.86|62.5|61.9|62.5|61.9|62.43|61.83|8
1738643150000|2025-02-04 04:25:50|62.51|61.91|62.54|61.94|62.57|61.97|62.51|61.91|9
1738643160000|2025-02-04 04:26:00|62.57|61.97|62.61|62.01|62.61|62.01|62.55|61.95|13
1738643180000|2025-02-04 04:26:20|62.6|62|62.58|61.98|62.61|62.01|62.58|61.98|5
1738643190000|2025-02-04 04:26:30|62.57|61.97|62.55|61.95|62.57|61.97|62.55|61.95|3
1738643200000|2025-02-04 04:26:40|62.56|61.96|62.55|61.95|62.57|61.97|62.55|61.95|3
1738643210000|2025-02-04 04:26:50|62.54|61.94|62.53|61.93|62.55|61.95|62.53|61.93|4
1738643220000|2025-02-04 04:27:00|62.54|61.94|62.54|61.94|62.55|61.95|62.5|61.9|11
1738643230000|2025-02-04 04:27:10|62.52|61.92|62.52|61.92|62.54|61.94|62.5|61.9|10
1738643240000|2025-02-04 04:27:20|62.51|61.91|62.48|61.88|62.51|61.91|62.46|61.86|9
1738643250000|2025-02-04 04:27:30|62.47|61.87|62.46|61.86|62.47|61.87|62.46|61.86|4
1738643260000|2025-02-04 04:27:40|62.47|61.87|62.47|61.87|62.47|61.87|62.44|61.84|7
1738643270000|2025-02-04 04:27:50|62.49|61.89|62.49|61.89|62.53|61.93|62.48|61.88|7
1738643280000|2025-02-04 04:28:00|62.48|61.88|62.48|61.88|62.49|61.89|62.47|61.87|6
1738643290000|2025-02-04 04:28:10|62.49|61.89|62.48|61.88|62.49|61.89|62.47|61.87|4
1738643300000|2025-02-04 04:28:20|62.47|61.87|62.47|61.87|62.48|61.88|62.46|61.86|5
1738643310000|2025-02-04 04:28:30|62.46|61.86|62.47|61.87|62.47|61.87|62.46|61.86|6
1738643320000|2025-02-04 04:28:40|62.46|61.86|62.46|61.86|62.47|61.87|62.46|61.86|3
1738643330000|2025-02-04 04:28:50|62.45|61.85|62.45|61.85|62.45|61.85|62.45|61.85|1
1738643340000|2025-02-04 04:29:00|62.44|61.84|62.44|61.84|62.45|61.85|62.44|61.84|3
1738643350000|2025-02-04 04:29:10|62.45|61.85|62.45|61.85|62.45|61.85|62.44|61.84|3
1738643360000|2025-02-04 04:29:20|62.44|61.84|62.44|61.84|62.44|61.84|62.44|61.84|1
1738643380000|2025-02-04 04:29:40|62.41|61.81|62.4|61.8|62.41|61.81|62.4|61.8|2
1738643390000|2025-02-04 04:29:50|62.39|61.79|62.39|61.79|62.4|61.8|62.39|61.79|3
1738643400000|2025-02-04 04:30:00|62.38|61.78|62.41|61.81|62.41|61.81|62.38|61.78|3
1738643410000|2025-02-04 04:30:10|62.4|61.8|62.37|61.77|62.4|61.8|62.35|61.75|4
1738643420000|2025-02-04 04:30:20|62.35|61.75|62.35|61.75|62.35|61.75|62.35|61.75|1
1738643430000|2025-02-04 04:30:30|62.34|61.74|62.32|61.72|62.36|61.76|62.29|61.69|8
1738643440000|2025-02-04 04:30:40|62.33|61.73|62.3|61.7|62.35|61.75|62.3|61.7|5
1738643450000|2025-02-04 04:30:50|62.29|61.69|62.29|61.69|62.3|61.7|62.29|61.69|3
1738643460000|2025-02-04 04:31:00|62.31|61.71|62.27|61.67|62.32|61.72|62.27|61.67|5
1738643470000|2025-02-04 04:31:10|62.26|61.66|62.24|61.64|62.26|61.66|62.23|61.63|5
1738643480000|2025-02-04 04:31:20|62.23|61.63|62.24|61.64|62.25|61.65|62.23|61.63|4
1738643490000|2025-02-04 04:31:30|62.25|61.65|62.25|61.65|62.25|61.65|62.24|61.64|3
1738643500000|2025-02-04 04:31:40|62.26|61.66|62.27|61.67|62.3|61.7|62.26|61.66|6
1738643510000|2025-02-04 04:31:50|62.28|61.68|62.25|61.65|62.28|61.68|62.24|61.64|5
1738643520000|2025-02-04 04:32:00|62.26|61.66|62.3|61.7|62.3|61.7|62.26|61.66|5
1738643530000|2025-02-04 04:32:10|62.28|61.68|62.3|61.7|62.3|61.7|62.28|61.68|4
1738643540000|2025-02-04 04:32:20|62.31|61.71|62.31|61.71|62.32|61.72|62.28|61.68|7
1738643550000|2025-02-04 04:32:30|62.32|61.72|62.29|61.69|62.32|61.72|62.29|61.69|2
1738643560000|2025-02-04 04:32:40|62.28|61.68|62.28|61.68|62.29|61.69|62.27|61.67|4
1738643570000|2025-02-04 04:32:50|62.29|61.69|62.3|61.7|62.3|61.7|62.28|61.68|6
1738643580000|2025-02-04 04:33:00|62.31|61.71|62.44|61.84|62.45|61.85|62.31|61.71|11
1738643590000|2025-02-04 04:33:10|62.45|61.85|62.51|61.91|62.51|61.91|62.45|61.85|6
1738643600000|2025-02-04 04:33:20|62.5|61.9|62.48|61.88|62.52|61.92|62.48|61.88|6
1738643610000|2025-02-04 04:33:30|62.47|61.87|62.55|61.95|62.55|61.95|62.47|61.87|11
1738643620000|2025-02-04 04:33:40|62.54|61.94|62.53|61.93|62.55|61.95|62.48|61.88|7
1738643630000|2025-02-04 04:33:50|62.54|61.94|62.54|61.94|62.54|61.94|62.53|61.93|3
1738643640000|2025-02-04 04:34:00|62.55|61.95|62.55|61.95|62.56|61.96|62.55|61.95|3
1738643650000|2025-02-04 04:34:10|62.56|61.96|62.55|61.95|62.56|61.96|62.51|61.91|7
1738643680000|2025-02-04 04:34:40|62.56|61.96|62.56|61.96|62.56|61.96|62.55|61.95|5
1738643690000|2025-02-04 04:34:50|62.55|61.95|62.54|61.94|62.55|61.95|62.54|61.94|2
1738643700000|2025-02-04 04:35:00|62.56|61.96|62.5|61.9|62.56|61.96|62.49|61.89|7
1738643710000|2025-02-04 04:35:10|62.51|61.91|62.55|61.95|62.55|61.95|62.51|61.91|4
1738643720000|2025-02-04 04:35:20|62.54|61.94|62.54|61.94|62.54|61.94|62.54|61.94|1
1738643730000|2025-02-04 04:35:30|62.56|61.96|62.55|61.95|62.56|61.96|62.53|61.93|10
1738643740000|2025-02-04 04:35:40|62.56|61.96|62.56|61.96|62.56|61.96|62.56|61.96|1
1738643750000|2025-02-04 04:35:50|62.57|61.97|62.57|61.97|62.57|61.97|62.56|61.96|3
1738643760000|2025-02-04 04:36:00|62.58|61.98|62.68|62.08|62.69|62.09|62.58|61.98|11
1738643770000|2025-02-04 04:36:10|62.69|62.09|62.69|62.09|62.73|62.13|62.68|62.08|11
1738643780000|2025-02-04 04:36:20|62.7|62.1|62.73|62.13|62.73|62.13|62.69|62.09|6
1738643800000|2025-02-04 04:36:40|62.7|62.1|62.73|62.13|62.73|62.13|62.67|62.07|10
1738643810000|2025-02-04 04:36:50|62.74|62.14|62.74|62.14|62.74|62.14|62.74|62.14|1
1738643820000|2025-02-04 04:37:00|62.75|62.15|62.79|62.19|62.81|62.21|62.75|62.15|11
1738643830000|2025-02-04 04:37:10|62.8|62.2|62.78|62.18|62.8|62.2|62.76|62.16|6
1738643840000|2025-02-04 04:37:20|62.76|62.16|62.74|62.14|62.77|62.17|62.74|62.14|7
1738643850000|2025-02-04 04:37:30|62.73|62.13|62.74|62.14|62.74|62.14|62.73|62.13|4
1738643870000|2025-02-04 04:37:50|62.67|62.07|62.68|62.08|62.68|62.08|62.67|62.07|2
1738643880000|2025-02-04 04:38:00|62.7|62.1|62.73|62.13|62.73|62.13|62.68|62.08|9
1738643890000|2025-02-04 04:38:10|62.72|62.12|62.68|62.08|62.73|62.13|62.68|62.08|6
1738643900000|2025-02-04 04:38:20|62.69|62.09|62.68|62.08|62.69|62.09|62.67|62.07|4
1738643910000|2025-02-04 04:38:30|62.7|62.1|62.67|62.07|62.7|62.1|62.67|62.07|4
1738643920000|2025-02-04 04:38:40|62.68|62.08|62.63|62.03|62.68|62.08|62.63|62.03|6
1738643930000|2025-02-04 04:38:50|62.62|62.02|62.59|61.99|62.62|62.02|62.59|61.99|3
1738643940000|2025-02-04 04:39:00|62.58|61.98|62.56|61.96|62.58|61.98|62.56|61.96|3
1738643950000|2025-02-04 04:39:10|62.55|61.95|62.55|61.95|62.57|61.97|62.54|61.94|9
1738643960000|2025-02-04 04:39:20|62.54|61.94|62.49|61.89|62.54|61.94|62.49|61.89|12
1738643970000|2025-02-04 04:39:30|62.51|61.91|62.46|61.86|62.51|61.91|62.45|61.85|7
1738643980000|2025-02-04 04:39:40|62.45|61.85|62.44|61.84|62.45|61.85|62.43|61.83|5
1738644000000|2025-02-04 04:40:00|62.4|61.8|62.4|61.8|62.41|61.81|62.39|61.79|6
1738644010000|2025-02-04 04:40:10|62.39|61.79|62.37|61.77|62.39|61.79|62.36|61.76|8
1738644020000|2025-02-04 04:40:20|62.36|61.76|62.35|61.75|62.36|61.76|62.34|61.74|3
1738644030000|2025-02-04 04:40:30|62.33|61.73|62.31|61.71|62.33|61.73|62.3|61.7|5
1738644040000|2025-02-04 04:40:40|62.32|61.72|62.34|61.74|62.34|61.74|62.32|61.72|5
1738644050000|2025-02-04 04:40:50|62.33|61.73|62.33|61.73|62.34|61.74|62.32|61.72|7
1738644060000|2025-02-04 04:41:00|62.34|61.74|62.34|61.74|62.34|61.74|62.33|61.73|3
1738644070000|2025-02-04 04:41:10|62.33|61.73|62.29|61.69|62.33|61.73|62.29|61.69|5
1738644080000|2025-02-04 04:41:20|62.28|61.68|62.26|61.66|62.3|61.7|62.26|61.66|8
1738644090000|2025-02-04 04:41:30|62.29|61.69|62.25|61.65|62.29|61.69|62.24|61.64|7
1738644100000|2025-02-04 04:41:40|62.28|61.68|62.26|61.66|62.28|61.68|62.25|61.65|5
1738644110000|2025-02-04 04:41:50|62.25|61.65|62.49|61.89|62.5|61.9|62.25|61.65|15
1738644120000|2025-02-04 04:42:00|62.54|61.94|62.56|61.96|62.56|61.96|62.52|61.92|11
1738644130000|2025-02-04 04:42:10|62.55|61.95|62.54|61.94|62.56|61.96|62.54|61.94|4
1738644140000|2025-02-04 04:42:20|62.53|61.93|62.56|61.96|62.56|61.96|62.5|61.9|6
1738644150000|2025-02-04 04:42:30|62.57|61.97|62.56|61.96|62.57|61.97|62.56|61.96|2
1738644160000|2025-02-04 04:42:40|62.57|61.97|62.56|61.96|62.57|61.97|62.54|61.94|10
1738644170000|2025-02-04 04:42:50|62.55|61.95|62.62|62.02|62.64|62.04|62.52|61.92|11
1738644180000|2025-02-04 04:43:00|62.63|62.03|62.63|62.03|62.65|62.05|62.61|62.01|8
1738644190000|2025-02-04 04:43:10|62.61|62.01|62.58|61.98|62.61|62.01|62.57|61.97|6
1738644200000|2025-02-04 04:43:20|62.57|61.97|62.55|61.95|62.57|61.97|62.55|61.95|3
1738644210000|2025-02-04 04:43:30|62.54|61.94|62.55|61.95|62.55|61.95|62.5|61.9|8
1738644220000|2025-02-04 04:43:40|62.56|61.96|62.56|61.96|62.57|61.97|62.56|61.96|3
1738644230000|2025-02-04 04:43:50|62.54|61.94|62.54|61.94|62.55|61.95|62.49|61.89|8
1738644240000|2025-02-04 04:44:00|62.52|61.92|62.54|61.94|62.55|61.95|62.52|61.92|6
1738644250000|2025-02-04 04:44:10|62.51|61.91|62.54|61.94|62.54|61.94|62.51|61.91|6
1738644260000|2025-02-04 04:44:20|62.56|61.96|62.48|61.88|62.56|61.96|62.48|61.88|9
1738644270000|2025-02-04 04:44:30|62.47|61.87|62.41|61.81|62.47|61.87|62.41|61.81|5
1738644280000|2025-02-04 04:44:40|62.4|61.8|62.41|61.81|62.43|61.83|62.38|61.78|8
1738644290000|2025-02-04 04:44:50|62.4|61.8|62.38|61.78|62.4|61.8|62.38|61.78|7
1738644300000|2025-02-04 04:45:00|62.37|61.77|62.37|61.77|62.38|61.78|62.35|61.75|4
1738644310000|2025-02-04 04:45:10|62.35|61.75|62.36|61.76|62.37|61.77|62.35|61.75|4
1738644320000|2025-02-04 04:45:20|62.35|61.75|62.33|61.73|62.36|61.76|62.33|61.73|3
1738644340000|2025-02-04 04:45:40|62.35|61.75|62.38|61.78|62.38|61.78|62.35|61.75|4
1738644350000|2025-02-04 04:45:50|62.39|61.79|62.44|61.84|62.46|61.86|62.39|61.79|8
1738644360000|2025-02-04 04:46:00|62.45|61.85|62.37|61.77|62.46|61.86|62.37|61.77|10
1738644370000|2025-02-04 04:46:10|62.36|61.76|62.3|61.7|62.36|61.76|62.3|61.7|9
1738644380000|2025-02-04 04:46:20|62.28|61.68|62.24|61.64|62.32|61.72|62.24|61.64|9
1738644390000|2025-02-04 04:46:30|62.23|61.63|62.23|61.63|62.24|61.64|62.23|61.63|5
1738644400000|2025-02-04 04:46:40|62.22|61.62|62.23|61.63|62.25|61.65|62.21|61.61|8
1738644410000|2025-02-04 04:46:50|62.22|61.62|62.16|61.56|62.22|61.62|62.15|61.55|13
1738644420000|2025-02-04 04:47:00|62.15|61.55|62.15|61.55|62.17|61.57|62.15|61.55|7
1738644430000|2025-02-04 04:47:10|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1738644440000|2025-02-04 04:47:20|62.15|61.55|62.16|61.56|62.16|61.56|62.15|61.55|2
1738644450000|2025-02-04 04:47:30|62.17|61.57|62.17|61.57|62.17|61.57|62.15|61.55|5
1738644460000|2025-02-04 04:47:40|62.18|61.58|62.15|61.55|62.18|61.58|62.15|61.55|3
1738644470000|2025-02-04 04:47:50|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1738644480000|2025-02-04 04:48:00|62.16|61.56|62.17|61.57|62.17|61.57|62.16|61.56|2
1738644490000|2025-02-04 04:48:10|62.16|61.56|62.16|61.56|62.18|61.58|62.16|61.56|3
1738644500000|2025-02-04 04:48:20|62.15|61.55|62.12|61.52|62.16|61.56|62.09|61.49|6
1738644510000|2025-02-04 04:48:30|62.11|61.51|62.13|61.53|62.13|61.53|62.1|61.5|6
1738644530000|2025-02-04 04:48:50|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|4
1738644540000|2025-02-04 04:49:00|62.06|61.46|62.08|61.48|62.08|61.48|62.06|61.46|8
1738644550000|2025-02-04 04:49:10|62.12|61.52|62.1|61.5|62.13|61.53|62.1|61.5|8
1738644560000|2025-02-04 04:49:20|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|4
1738644570000|2025-02-04 04:49:30|62.11|61.51|62.13|61.53|62.13|61.53|62.09|61.49|7
1738644580000|2025-02-04 04:49:40|62.14|61.54|62.14|61.54|62.14|61.54|62.14|61.54|1
1738644590000|2025-02-04 04:49:50|62.15|61.55|62.11|61.51|62.15|61.55|62.11|61.51|3
1738644600000|2025-02-04 04:50:00|62.1|61.5|62.1|61.5|62.12|61.52|62.1|61.5|5
1738644610000|2025-02-04 04:50:10|62.09|61.49|62.08|61.48|62.11|61.51|62.08|61.48|4
1738644620000|2025-02-04 04:50:20|62.1|61.5|62.14|61.54|62.14|61.54|62.1|61.5|5
1738644630000|2025-02-04 04:50:30|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1738644640000|2025-02-04 04:50:40|62.14|61.54|62.1|61.5|62.14|61.54|62.1|61.5|7
1738644650000|2025-02-04 04:50:50|62.09|61.49|62.09|61.49|62.13|61.53|62.09|61.49|9
1738644660000|2025-02-04 04:51:00|62.1|61.5|62.1|61.5|62.1|61.5|62.09|61.49|3
1738644670000|2025-02-04 04:51:10|62.12|61.52|62.11|61.51|62.13|61.53|62.11|61.51|4
1738644680000|2025-02-04 04:51:20|62.1|61.5|62.11|61.51|62.14|61.54|62.1|61.5|6
1738644690000|2025-02-04 04:51:30|62.12|61.52|62.1|61.5|62.13|61.53|62.1|61.5|7
1738644700000|2025-02-04 04:51:40|62.12|61.52|62.12|61.52|62.14|61.54|62.12|61.52|4
1738644710000|2025-02-04 04:51:50|62.11|61.51|62.09|61.49|62.11|61.51|62.09|61.49|5
1738644720000|2025-02-04 04:52:00|62.08|61.48|62.08|61.48|62.09|61.49|62.06|61.46|8
1738644730000|2025-02-04 04:52:10|62.07|61.47|62.1|61.5|62.1|61.5|62.07|61.47|4
1738644740000|2025-02-04 04:52:20|62.09|61.49|62.1|61.5|62.1|61.5|62.08|61.48|6
1738644750000|2025-02-04 04:52:30|62.09|61.49|62.09|61.49|62.12|61.52|62.08|61.48|10
1738644760000|2025-02-04 04:52:40|62.1|61.5|62.09|61.49|62.1|61.5|62.08|61.48|4
1738644770000|2025-02-04 04:52:50|62.08|61.48|62.09|61.49|62.11|61.51|62.08|61.48|10
1738644780000|2025-02-04 04:53:00|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738644790000|2025-02-04 04:53:10|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738644800000|2025-02-04 04:53:20|62.1|61.5|62.1|61.5|62.12|61.52|62.09|61.49|6
1738644810000|2025-02-04 04:53:30|62.11|61.51|62.11|61.51|62.11|61.51|62.09|61.49|7
1738644820000|2025-02-04 04:53:40|62.1|61.5|62.09|61.49|62.1|61.5|62.08|61.48|4
1738644830000|2025-02-04 04:53:50|62.08|61.48|62.09|61.49|62.09|61.49|62.06|61.46|5
1738644840000|2025-02-04 04:54:00|62.08|61.48|62.06|61.46|62.08|61.48|62.06|61.46|9
1738644850000|2025-02-04 04:54:10|62.05|61.45|62.05|61.45|62.06|61.46|62.05|61.45|3
1738644860000|2025-02-04 04:54:20|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|4
1738644870000|2025-02-04 04:54:30|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1738644900000|2025-02-04 04:55:00|62.12|61.52|62.1|61.5|62.13|61.53|62.09|61.49|7
1738644910000|2025-02-04 04:55:10|62.09|61.49|62.07|61.47|62.1|61.5|62.07|61.47|6
1738644920000|2025-02-04 04:55:20|62.09|61.49|62.08|61.48|62.09|61.49|62.07|61.47|5
1738644930000|2025-02-04 04:55:30|62.07|61.47|62.1|61.5|62.11|61.51|62.06|61.46|8
1738644940000|2025-02-04 04:55:40|62.11|61.51|62.13|61.53|62.13|61.53|62.11|61.51|5
1738644950000|2025-02-04 04:55:50|62.12|61.52|62.13|61.53|62.13|61.53|62.12|61.52|8
1738644960000|2025-02-04 04:56:00|62.12|61.52|62.12|61.52|62.12|61.52|62.08|61.48|6
1738644980000|2025-02-04 04:56:20|62.09|61.49|62.07|61.47|62.09|61.49|62.07|61.47|3
1738644990000|2025-02-04 04:56:30|62.1|61.5|62.07|61.47|62.1|61.5|62.07|61.47|6
1738645000000|2025-02-04 04:56:40|62.05|61.45|62.06|61.46|62.06|61.46|62.05|61.45|2
1738645020000|2025-02-04 04:57:00|62.04|61.44|62.05|61.45|62.05|61.45|62.04|61.44|2
1738645040000|2025-02-04 04:57:20|62.06|61.46|62.04|61.44|62.08|61.48|62.04|61.44|7
1738645050000|2025-02-04 04:57:30|62.03|61.43|62.04|61.44|62.04|61.44|62.03|61.43|2
1738645060000|2025-02-04 04:57:40|62.03|61.43|61.99|61.39|62.04|61.44|61.99|61.39|6
1738645070000|2025-02-04 04:57:50|61.98|61.38|61.96|61.36|61.99|61.39|61.96|61.36|4
1738645080000|2025-02-04 04:58:00|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738645090000|2025-02-04 04:58:10|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1738645100000|2025-02-04 04:58:20|62.04|61.44|62.05|61.45|62.05|61.45|62.04|61.44|6
1738645110000|2025-02-04 04:58:30|62.06|61.46|62.09|61.49|62.09|61.49|62.05|61.45|7
1738645120000|2025-02-04 04:58:40|62.08|61.48|62.08|61.48|62.08|61.48|62.06|61.46|4
1738645130000|2025-02-04 04:58:50|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1738645140000|2025-02-04 04:59:00|62.06|61.46|62.08|61.48|62.08|61.48|62.06|61.46|2
1738645150000|2025-02-04 04:59:10|62.07|61.47|62.08|61.48|62.08|61.48|62.06|61.46|10
1738645160000|2025-02-04 04:59:20|62.11|61.51|62.15|61.55|62.15|61.55|62.11|61.51|6
1738645170000|2025-02-04 04:59:30|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|2
1738645180000|2025-02-04 04:59:40|62.11|61.51|62.1|61.5|62.11|61.51|62.1|61.5|2
1738645190000|2025-02-04 04:59:50|62.09|61.49|62.09|61.49|62.1|61.5|62.05|61.45|9
1738645200000|2025-02-04 05:00:00|62.11|61.51|62.08|61.48|62.14|61.54|62.07|61.47|10
1738645210000|2025-02-04 05:00:10|62.07|61.47|62.08|61.48|62.09|61.49|62.05|61.45|8
1738645220000|2025-02-04 05:00:20|62.11|61.51|62.1|61.5|62.13|61.53|62.09|61.49|6
1738645230000|2025-02-04 05:00:30|62.09|61.49|62.16|61.56|62.16|61.56|62.09|61.49|8
1738645240000|2025-02-04 05:00:40|62.13|61.53|62.16|61.56|62.16|61.56|62.13|61.53|4
1738645250000|2025-02-04 05:00:50|62.15|61.55|62.13|61.53|62.16|61.56|62.13|61.53|5
1738645260000|2025-02-04 05:01:00|62.1|61.5|62.13|61.53|62.13|61.53|62.09|61.49|6
1738645270000|2025-02-04 05:01:10|62.12|61.52|62.11|61.51|62.14|61.54|62.08|61.48|12
1738645290000|2025-02-04 05:01:30|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|2
1738645300000|2025-02-04 05:01:40|62.06|61.46|62.07|61.47|62.08|61.48|62.06|61.46|4
1738645310000|2025-02-04 05:01:50|62.06|61.46|62.06|61.46|62.07|61.47|62.06|61.46|5
1738645320000|2025-02-04 05:02:00|62.02|61.42|62.02|61.42|62.02|61.42|61.95|61.35|14
1738645330000|2025-02-04 05:02:10|62.01|61.41|61.97|61.37|62.02|61.42|61.97|61.37|7
1738645340000|2025-02-04 05:02:20|61.96|61.36|61.95|61.35|61.99|61.39|61.94|61.34|12
1738645350000|2025-02-04 05:02:30|61.94|61.34|61.92|61.32|61.94|61.34|61.9|61.3|5
1738645360000|2025-02-04 05:02:40|61.94|61.34|61.91|61.31|61.94|61.34|61.9|61.3|7
1738645370000|2025-02-04 05:02:50|61.9|61.3|61.87|61.27|61.91|61.31|61.87|61.27|6
1738645380000|2025-02-04 05:03:00|61.86|61.26|61.85|61.25|61.87|61.27|61.82|61.22|7
1738645390000|2025-02-04 05:03:10|61.83|61.23|61.81|61.21|61.83|61.23|61.8|61.2|9
1738645400000|2025-02-04 05:03:20|61.8|61.2|61.77|61.17|61.8|61.2|61.77|61.17|4
1738645410000|2025-02-04 05:03:30|61.76|61.16|61.72|61.12|61.76|61.16|61.71|61.11|7
1738645420000|2025-02-04 05:03:40|61.71|61.11|61.64|61.04|61.71|61.11|61.61|61.01|7
1738645430000|2025-02-04 05:03:50|61.62|61.02|61.6|61|61.65|61.05|61.59|60.99|15
1738645440000|2025-02-04 05:04:00|61.59|60.99|61.57|60.97|61.59|60.99|61.57|60.97|3
1738645450000|2025-02-04 05:04:10|61.6|61|61.56|60.96|61.6|61|61.56|60.96|8
1738645460000|2025-02-04 05:04:20|61.55|60.95|61.55|60.95|61.55|60.95|61.55|60.95|1
1738645470000|2025-02-04 05:04:30|61.54|60.94|61.44|60.84|61.54|60.94|61.43|60.83|12
1738645480000|2025-02-04 05:04:40|61.42|60.82|61.42|60.82|61.44|60.84|61.4|60.8|11
1738645490000|2025-02-04 05:04:50|61.41|60.81|61.43|60.83|61.44|60.84|61.41|60.81|8
1738645500000|2025-02-04 05:05:00|61.42|60.82|61.39|60.79|61.42|60.82|61.39|60.79|11
1738645510000|2025-02-04 05:05:10|61.38|60.78|61.29|60.69|61.38|60.78|61.25|60.65|14
1738645520000|2025-02-04 05:05:20|61.28|60.68|61.22|60.62|61.28|60.68|61.22|60.62|13
1738645530000|2025-02-04 05:05:30|61.21|60.61|61.1|60.5|61.21|60.61|61.09|60.49|10
1738645540000|2025-02-04 05:05:40|61.09|60.49|61.08|60.48|61.13|60.53|61.08|60.48|13
1738645550000|2025-02-04 05:05:50|61.06|60.46|61.07|60.47|61.08|60.48|61.06|60.46|8
1738645560000|2025-02-04 05:06:00|61.06|60.46|61.09|60.49|61.09|60.49|61.02|60.42|8
1738645570000|2025-02-04 05:06:10|61.1|60.5|61.07|60.47|61.16|60.56|61.07|60.47|14
1738645580000|2025-02-04 05:06:20|61.08|60.48|60.93|60.33|61.08|60.48|60.93|60.33|7
1738645590000|2025-02-04 05:06:30|60.94|60.34|60.95|60.35|60.97|60.37|60.94|60.34|6
1738645600000|2025-02-04 05:06:40|60.94|60.34|61.06|60.46|61.07|60.47|60.94|60.34|12
1738645610000|2025-02-04 05:06:50|61.08|60.48|61.05|60.45|61.1|60.5|61.04|60.44|10
1738645620000|2025-02-04 05:07:00|61.02|60.42|60.89|60.29|61.03|60.43|60.89|60.29|16
1738645630000|2025-02-04 05:07:10|60.88|60.28|60.74|60.14|60.91|60.31|60.74|60.14|18
1738645640000|2025-02-04 05:07:20|60.73|60.13|60.73|60.13|60.78|60.18|60.73|60.13|6
1738645650000|2025-02-04 05:07:30|60.72|60.12|60.73|60.13|60.73|60.13|60.71|60.11|4
1738645660000|2025-02-04 05:07:40|60.71|60.11|60.51|59.91|60.71|60.11|60.51|59.91|10
1738645670000|2025-02-04 05:07:50|60.5|59.9|60.47|59.87|60.5|59.9|60.47|59.87|4
1738645680000|2025-02-04 05:08:00|60.42|59.82|60.42|59.82|60.42|59.82|60.4|59.8|7
1738645690000|2025-02-04 05:08:10|60.4|59.8|60.52|59.92|60.59|59.99|60.4|59.8|18
1738645700000|2025-02-04 05:08:20|60.53|59.93|60.49|59.89|60.54|59.94|60.48|59.88|16
1738645710000|2025-02-04 05:08:30|60.48|59.88|60.48|59.88|60.49|59.89|60.48|59.88|3
1738645720000|2025-02-04 05:08:40|60.49|59.89|60.57|59.97|60.62|60.02|60.48|59.88|9
1738645730000|2025-02-04 05:08:50|60.58|59.98|60.64|60.04|60.72|60.12|60.57|59.97|12
1738645740000|2025-02-04 05:09:00|60.63|60.03|60.48|59.88|60.63|60.03|60.47|59.87|16
1738645750000|2025-02-04 05:09:10|60.5|59.9|60.56|59.96|60.56|59.96|60.49|59.89|6
1738645760000|2025-02-04 05:09:20|60.58|59.98|60.63|60.03|60.68|60.08|60.57|59.97|10
1738645770000|2025-02-04 05:09:30|60.59|59.99|60.42|59.82|60.59|59.99|60.42|59.82|17
1738645780000|2025-02-04 05:09:40|60.41|59.81|60.44|59.84|60.5|59.9|60.4|59.8|15
1738645790000|2025-02-04 05:09:50|60.43|59.83|60.52|59.92|60.53|59.93|60.43|59.83|7
1738645800000|2025-02-04 05:10:00|60.49|59.89|60.47|59.87|60.53|59.93|60.45|59.85|19
1738645810000|2025-02-04 05:10:10|60.46|59.86|60.43|59.83|60.55|59.95|60.43|59.83|16
1738645820000|2025-02-04 05:10:20|60.44|59.84|60.53|59.93|60.53|59.93|60.44|59.84|15
1738645830000|2025-02-04 05:10:30|60.51|59.91|60.52|59.92|60.53|59.93|60.44|59.84|15
1738645840000|2025-02-04 05:10:40|60.51|59.91|60.44|59.84|60.53|59.93|60.44|59.84|13
1738645850000|2025-02-04 05:10:50|60.43|59.83|60.44|59.84|60.53|59.93|60.43|59.83|15
1738645860000|2025-02-04 05:11:00|60.5|59.9|60.38|59.78|60.51|59.91|60.38|59.78|14
1738645870000|2025-02-04 05:11:10|60.37|59.77|60.37|59.77|60.42|59.82|60.37|59.77|12
1738645880000|2025-02-04 05:11:20|60.36|59.76|60.27|59.67|60.36|59.76|60.27|59.67|6
1738645890000|2025-02-04 05:11:30|60.28|59.68|60.09|59.49|60.28|59.68|60.09|59.49|12
1738645900000|2025-02-04 05:11:40|60.1|59.5|60.04|59.44|60.13|59.53|60.04|59.44|18
1738645910000|2025-02-04 05:11:50|60.05|59.45|60.04|59.44|60.05|59.45|60.04|59.44|2
1738645930000|2025-02-04 05:12:10|59.93|59.33|59.93|59.33|59.94|59.34|59.87|59.27|14
1738645940000|2025-02-04 05:12:20|59.91|59.31|59.91|59.31|59.92|59.32|59.86|59.26|17
1738645950000|2025-02-04 05:12:30|59.88|59.28|59.85|59.25|59.92|59.32|59.85|59.25|11
1738645960000|2025-02-04 05:12:40|59.84|59.24|59.82|59.22|59.91|59.31|59.82|59.22|13
1738645970000|2025-02-04 05:12:50|59.81|59.21|59.83|59.23|59.84|59.24|59.79|59.19|10
1738645980000|2025-02-04 05:13:00|59.88|59.28|59.98|59.38|60.01|59.41|59.88|59.28|12
1738645990000|2025-02-04 05:13:10|59.96|59.36|60.03|59.43|60.03|59.43|59.95|59.35|6
1738646000000|2025-02-04 05:13:20|60.02|59.42|60.01|59.41|60.03|59.43|59.99|59.39|9
1738646010000|2025-02-04 05:13:30|60.03|59.43|60.03|59.43|60.11|59.51|60.01|59.41|13
1738646020000|2025-02-04 05:13:40|60.02|59.42|60.02|59.42|60.05|59.45|60.02|59.42|6
1738646030000|2025-02-04 05:13:50|60|59.4|59.93|59.33|60|59.4|59.91|59.31|11
1738646040000|2025-02-04 05:14:00|59.92|59.32|59.78|59.18|59.92|59.32|59.78|59.18|9
1738646050000|2025-02-04 05:14:10|59.83|59.23|59.75|59.15|59.83|59.23|59.75|59.15|18
1738646060000|2025-02-04 05:14:20|59.73|59.13|59.71|59.11|59.74|59.14|59.71|59.11|8
1738646070000|2025-02-04 05:14:30|59.72|59.12|59.72|59.12|59.72|59.12|59.71|59.11|3
1738646080000|2025-02-04 05:14:40|59.71|59.11|59.64|59.04|59.72|59.12|59.62|59.02|11
1738646090000|2025-02-04 05:14:50|59.63|59.03|59.54|58.94|59.63|59.03|59.54|58.94|9
1738646100000|2025-02-04 05:15:00|59.61|59.01|59.69|59.09|59.69|59.09|59.61|59.01|9
1738646110000|2025-02-04 05:15:10|59.72|59.12|59.77|59.17|59.81|59.21|59.72|59.12|10
1738646120000|2025-02-04 05:15:20|59.76|59.16|59.66|59.06|59.76|59.16|59.65|59.05|10
1738646130000|2025-02-04 05:15:30|59.65|59.05|59.61|59.01|59.65|59.05|59.59|58.99|5
1738646140000|2025-02-04 05:15:40|59.6|59|59.6|59|59.6|59|59.6|59|1
1738646150000|2025-02-04 05:15:50|59.62|59.02|59.56|58.96|59.63|59.03|59.56|58.96|5
1738646160000|2025-02-04 05:16:00|59.51|58.91|59.4|58.8|59.51|58.91|59.4|58.8|6
1738646170000|2025-02-04 05:16:10|59.37|58.77|59.25|58.65|59.38|58.78|59.25|58.65|11
1738646180000|2025-02-04 05:16:20|59.21|58.61|59.11|58.51|59.21|58.61|59.11|58.51|11
1738646190000|2025-02-04 05:16:30|59.1|58.5|59.16|58.56|59.16|58.56|59.08|58.48|9
1738646200000|2025-02-04 05:16:40|59.11|58.51|58.95|58.35|59.11|58.51|58.91|58.31|14
1738646210000|2025-02-04 05:16:50|58.96|58.36|58.89|58.29|59.01|58.41|58.89|58.29|11
1738646220000|2025-02-04 05:17:00|58.9|58.3|59.05|58.45|59.1|58.5|58.9|58.3|18
1738646230000|2025-02-04 05:17:10|59.03|58.43|59.06|58.46|59.06|58.46|59.01|58.41|12
1738646240000|2025-02-04 05:17:20|59.08|58.48|59.08|58.48|59.14|58.54|59.07|58.47|7
1738646250000|2025-02-04 05:17:30|59.05|58.45|58.97|58.37|59.06|58.46|58.97|58.37|12
1738646260000|2025-02-04 05:17:40|58.91|58.31|58.88|58.28|58.94|58.34|58.88|58.28|14
1738646270000|2025-02-04 05:17:50|58.87|58.27|58.86|58.26|58.88|58.28|58.76|58.16|16
1738646280000|2025-02-04 05:18:00|58.85|58.25|58.81|58.21|58.86|58.26|58.81|58.21|9
1738646290000|2025-02-04 05:18:10|58.82|58.22|58.87|58.27|58.87|58.27|58.77|58.17|14
1738646300000|2025-02-04 05:18:20|58.85|58.25|58.87|58.27|58.87|58.27|58.8|58.2|9
1738646310000|2025-02-04 05:18:30|58.84|58.24|58.85|58.25|58.88|58.28|58.82|58.22|12
1738646320000|2025-02-04 05:18:40|58.83|58.23|58.89|58.29|58.91|58.31|58.81|58.21|9
1738646330000|2025-02-04 05:18:50|58.86|58.26|58.78|58.18|58.87|58.27|58.78|58.18|12
1738646340000|2025-02-04 05:19:00|58.79|58.19|58.87|58.27|58.87|58.27|58.79|58.19|15
1738646350000|2025-02-04 05:19:10|58.85|58.25|58.85|58.25|58.93|58.33|58.85|58.25|13
1738646360000|2025-02-04 05:19:20|58.84|58.24|58.85|58.25|58.86|58.26|58.81|58.21|9
1738646370000|2025-02-04 05:19:30|58.86|58.26|58.8|58.2|58.86|58.26|58.8|58.2|6
1738646380000|2025-02-04 05:19:40|58.82|58.22|58.82|58.22|58.82|58.22|58.8|58.2|3
1738646390000|2025-02-04 05:19:50|58.83|58.23|58.93|58.33|58.97|58.37|58.83|58.23|12
1738646400000|2025-02-04 05:20:00|58.92|58.32|59.12|58.52|59.14|58.54|58.92|58.32|15
1738646410000|2025-02-04 05:20:10|59.14|58.54|59.22|58.62|59.23|58.63|59.14|58.54|12
1738646420000|2025-02-04 05:20:20|59.23|58.63|59.21|58.61|59.26|58.66|59.18|58.58|10
1738646430000|2025-02-04 05:20:30|59.27|58.67|59.41|58.81|59.49|58.89|59.27|58.67|13
1738646440000|2025-02-04 05:20:40|59.4|58.8|59.46|58.86|59.47|58.87|59.4|58.8|12
1738646450000|2025-02-04 05:20:50|59.49|58.89|59.52|58.92|59.52|58.92|59.48|58.88|11
1738646460000|2025-02-04 05:21:00|59.53|58.93|59.64|59.04|59.65|59.05|59.53|58.93|13
1738646470000|2025-02-04 05:21:10|59.65|59.05|59.78|59.18|59.78|59.18|59.65|59.05|10
1738646480000|2025-02-04 05:21:20|59.81|59.21|59.78|59.18|59.83|59.23|59.78|59.18|10
1738646490000|2025-02-04 05:21:30|59.76|59.16|59.7|59.1|59.78|59.18|59.68|59.08|16
1738646500000|2025-02-04 05:21:40|59.71|59.11|59.55|58.95|59.71|59.11|59.55|58.95|15
1738646510000|2025-02-04 05:21:50|59.51|58.91|59.37|58.77|59.51|58.91|59.37|58.77|12
1738646520000|2025-02-04 05:22:00|59.38|58.78|59.2|58.6|59.39|58.79|59.17|58.57|19
1738646530000|2025-02-04 05:22:10|59.19|58.59|59.21|58.61|59.21|58.61|59.16|58.56|8
1738646540000|2025-02-04 05:22:20|59.31|58.71|59.32|58.72|59.35|58.75|59.3|58.7|10
1738646550000|2025-02-04 05:22:30|59.28|58.68|59.18|58.58|59.3|58.7|59.18|58.58|14
1738646560000|2025-02-04 05:22:40|59.17|58.57|59.13|58.53|59.19|58.59|59.13|58.53|12
1738646570000|2025-02-04 05:22:50|59.12|58.52|59.09|58.49|59.15|58.55|59.09|58.49|8
1738646580000|2025-02-04 05:23:00|59.11|58.51|59.12|58.52|59.15|58.55|59.11|58.51|10
1738646590000|2025-02-04 05:23:10|59.14|58.54|59.16|58.56|59.21|58.61|59.12|58.52|15
1738646600000|2025-02-04 05:23:20|59.15|58.55|59.08|58.48|59.15|58.55|59.02|58.42|15
1738646610000|2025-02-04 05:23:30|59.07|58.47|59|58.4|59.07|58.47|59|58.4|9
1738646620000|2025-02-04 05:23:40|59.02|58.42|59.05|58.45|59.06|58.46|58.92|58.32|16
1738646630000|2025-02-04 05:23:50|59.04|58.44|58.98|58.38|59.04|58.44|58.95|58.35|10
1738646640000|2025-02-04 05:24:00|58.99|58.39|58.99|58.39|59.06|58.46|58.99|58.39|11
1738646650000|2025-02-04 05:24:10|58.98|58.38|58.97|58.37|59.02|58.42|58.97|58.37|15
1738646660000|2025-02-04 05:24:20|58.98|58.38|58.94|58.34|58.98|58.38|58.93|58.33|9
1738646670000|2025-02-04 05:24:30|58.93|58.33|58.95|58.35|58.97|58.37|58.91|58.31|8
1738646680000|2025-02-04 05:24:40|58.96|58.36|59|58.4|59|58.4|58.95|58.35|8
1738646690000|2025-02-04 05:24:50|59.02|58.42|59.03|58.43|59.09|58.49|59.02|58.42|8
1738646700000|2025-02-04 05:25:00|59.04|58.44|59.23|58.63|59.27|58.67|59.04|58.44|21
1738646710000|2025-02-04 05:25:10|59.21|58.61|59.1|58.5|59.21|58.61|59.1|58.5|7
1738646720000|2025-02-04 05:25:20|59.09|58.49|59.1|58.5|59.14|58.54|59.09|58.49|9
1738646730000|2025-02-04 05:25:30|59.11|58.51|59.07|58.47|59.11|58.51|59.07|58.47|10
1738646740000|2025-02-04 05:25:40|59.06|58.46|58.98|58.38|59.06|58.46|58.98|58.38|10
1738646750000|2025-02-04 05:25:50|58.99|58.39|58.95|58.35|58.99|58.39|58.95|58.35|10
1738646760000|2025-02-04 05:26:00|58.97|58.37|59|58.4|59.02|58.42|58.95|58.35|9
1738646770000|2025-02-04 05:26:10|58.99|58.39|58.96|58.36|58.99|58.39|58.92|58.32|13
1738646780000|2025-02-04 05:26:20|58.97|58.37|58.99|58.39|58.99|58.39|58.95|58.35|9
1738646790000|2025-02-04 05:26:30|58.97|58.37|58.96|58.36|59.02|58.42|58.93|58.33|14
1738646800000|2025-02-04 05:26:40|59.01|58.41|58.89|58.29|59.01|58.41|58.89|58.29|14
1738646810000|2025-02-04 05:26:50|58.9|58.3|58.85|58.25|58.9|58.3|58.83|58.23|11
1738646820000|2025-02-04 05:27:00|58.86|58.26|58.88|58.28|58.91|58.31|58.86|58.26|12
1738646830000|2025-02-04 05:27:10|58.89|58.29|58.83|58.23|58.89|58.29|58.82|58.22|14
1738646840000|2025-02-04 05:27:20|58.82|58.22|58.79|58.19|58.82|58.22|58.79|58.19|6
1738646850000|2025-02-04 05:27:30|58.81|58.21|58.82|58.22|58.83|58.23|58.8|58.2|7
1738646860000|2025-02-04 05:27:40|58.81|58.21|58.78|58.18|58.81|58.21|58.78|58.18|4
1738646870000|2025-02-04 05:27:50|58.79|58.19|58.79|58.19|58.79|58.19|58.78|58.18|3
1738646880000|2025-02-04 05:28:00|58.8|58.2|59.05|58.45|59.05|58.45|58.8|58.2|12
1738646890000|2025-02-04 05:28:10|59.07|58.47|59.1|58.5|59.11|58.51|59.06|58.46|15
1738646900000|2025-02-04 05:28:20|59.08|58.48|59.1|58.5|59.1|58.5|59.08|58.48|4
1738646910000|2025-02-04 05:28:30|59.11|58.51|59.14|58.54|59.18|58.58|59.1|58.5|23
1738646920000|2025-02-04 05:28:40|59.15|58.55|59.14|58.54|59.16|58.56|59.06|58.46|13
1738646930000|2025-02-04 05:28:50|59.16|58.56|59.13|58.53|59.19|58.59|59.1|58.5|18
1738646940000|2025-02-04 05:29:00|59.12|58.52|59.01|58.41|59.14|58.54|59.01|58.41|13
1738646950000|2025-02-04 05:29:10|59.03|58.43|58.9|58.3|59.04|58.44|58.9|58.3|11
1738646960000|2025-02-04 05:29:20|58.88|58.28|58.96|58.36|58.99|58.39|58.88|58.28|13
1738646970000|2025-02-04 05:29:30|58.94|58.34|58.99|58.39|59.01|58.41|58.91|58.31|15
1738646980000|2025-02-04 05:29:40|58.96|58.36|59.03|58.43|59.03|58.43|58.95|58.35|11
1738646990000|2025-02-04 05:29:50|59.02|58.42|59.04|58.44|59.04|58.44|59|58.4|11
1738647000000|2025-02-04 05:30:00|59.02|58.42|58.89|58.29|59.02|58.42|58.89|58.29|16
1738647010000|2025-02-04 05:30:10|58.9|58.3|58.9|58.3|58.9|58.3|58.86|58.26|8
1738647020000|2025-02-04 05:30:20|58.91|58.31|59.09|58.49|59.09|58.49|58.91|58.31|10
1738647030000|2025-02-04 05:30:30|59.1|58.5|59.1|58.5|59.19|58.59|59.09|58.49|15
1738647040000|2025-02-04 05:30:40|59.11|58.51|59.34|58.74|59.36|58.76|59.11|58.51|18
1738647050000|2025-02-04 05:30:50|59.32|58.72|59.29|58.69|59.34|58.74|59.29|58.69|7
1738647060000|2025-02-04 05:31:00|59.28|58.68|59.35|58.75|59.36|58.76|59.26|58.66|15
1738647070000|2025-02-04 05:31:10|59.34|58.74|59.35|58.75|59.43|58.83|59.34|58.74|16
1738647080000|2025-02-04 05:31:20|59.32|58.72|59.44|58.84|59.44|58.84|59.31|58.71|15
1738647090000|2025-02-04 05:31:30|59.42|58.82|59.36|58.76|59.51|58.91|59.36|58.76|14
1738647100000|2025-02-04 05:31:40|59.37|58.77|59.49|58.89|59.5|58.9|59.37|58.77|15
1738647110000|2025-02-04 05:31:50|59.51|58.91|59.44|58.84|59.53|58.93|59.44|58.84|12
1738647120000|2025-02-04 05:32:00|59.4|58.8|59.49|58.89|59.52|58.92|59.4|58.8|12
1738647130000|2025-02-04 05:32:10|59.51|58.91|59.59|58.99|59.6|59|59.51|58.91|11
1738647140000|2025-02-04 05:32:20|59.66|59.06|59.61|59.01|59.66|59.06|59.6|59|11
1738647150000|2025-02-04 05:32:30|59.6|59|59.6|59|59.62|59.02|59.5|58.9|15
1738647160000|2025-02-04 05:32:40|59.58|58.98|59.53|58.93|59.6|59|59.53|58.93|10
1738647170000|2025-02-04 05:32:50|59.51|58.91|59.55|58.95|59.55|58.95|59.51|58.91|9
1738647180000|2025-02-04 05:33:00|59.54|58.94|59.42|58.82|59.54|58.94|59.38|58.78|16
1738647190000|2025-02-04 05:33:10|59.4|58.8|59.44|58.84|59.46|58.86|59.39|58.79|14
1738647200000|2025-02-04 05:33:20|59.47|58.87|59.33|58.73|59.47|58.87|59.3|58.7|17
1738647210000|2025-02-04 05:33:30|59.32|58.72|59.31|58.71|59.33|58.73|59.31|58.71|7
1738647220000|2025-02-04 05:33:40|59.3|58.7|59.22|58.62|59.31|58.71|59.22|58.62|14
1738647230000|2025-02-04 05:33:50|59.24|58.64|59.23|58.63|59.28|58.68|59.23|58.63|12
1738647240000|2025-02-04 05:34:00|59.24|58.64|59.14|58.54|59.24|58.64|59.14|58.54|13
1738647250000|2025-02-04 05:34:10|59.12|58.52|59.16|58.56|59.18|58.58|59.11|58.51|17
1738647260000|2025-02-04 05:34:20|59.15|58.55|59.09|58.49|59.15|58.55|59.09|58.49|7
1738647270000|2025-02-04 05:34:30|59.08|58.48|59.07|58.47|59.1|58.5|59.04|58.44|15
1738647280000|2025-02-04 05:34:40|59.05|58.45|58.92|58.32|59.05|58.45|58.92|58.32|12
1738647290000|2025-02-04 05:34:50|58.91|58.31|58.86|58.26|58.92|58.32|58.86|58.26|4
1738647300000|2025-02-04 05:35:00|58.88|58.28|59|58.4|59.01|58.41|58.88|58.28|15
1738647310000|2025-02-04 05:35:10|59.01|58.41|59|58.4|59.01|58.41|58.99|58.39|6
1738647320000|2025-02-04 05:35:20|59.01|58.41|58.96|58.36|59.03|58.43|58.96|58.36|12
1738647330000|2025-02-04 05:35:30|58.95|58.35|58.87|58.27|58.95|58.35|58.86|58.26|15
1738647340000|2025-02-04 05:35:40|58.88|58.28|58.79|58.19|58.88|58.28|58.79|58.19|14
1738647350000|2025-02-04 05:35:50|58.77|58.17|58.73|58.13|58.79|58.19|58.73|58.13|10
1738647360000|2025-02-04 05:36:00|58.72|58.12|58.81|58.21|58.83|58.23|58.72|58.12|11
1738647370000|2025-02-04 05:36:10|58.82|58.22|58.97|58.37|58.99|58.39|58.81|58.21|18
1738647380000|2025-02-04 05:36:20|58.98|58.38|59.02|58.42|59.07|58.47|58.98|58.38|18
1738647390000|2025-02-04 05:36:30|59.09|58.49|59.09|58.49|59.09|58.49|59.07|58.47|11
1738647400000|2025-02-04 05:36:40|59.06|58.46|58.98|58.38|59.06|58.46|58.93|58.33|16
1738647410000|2025-02-04 05:36:50|58.96|58.36|58.91|58.31|58.98|58.38|58.91|58.31|16
1738647420000|2025-02-04 05:37:00|58.9|58.3|59.05|58.45|59.05|58.45|58.89|58.29|14
1738647430000|2025-02-04 05:37:10|59.07|58.47|59.25|58.65|59.25|58.65|59.07|58.47|19
1738647440000|2025-02-04 05:37:20|59.26|58.66|59.24|58.64|59.28|58.68|59.22|58.62|16
1738647450000|2025-02-04 05:37:30|59.25|58.65|59.3|58.7|59.3|58.7|59.24|58.64|9
1738647460000|2025-02-04 05:37:40|59.31|58.71|59.18|58.58|59.31|58.71|59.12|58.52|19
1738647470000|2025-02-04 05:37:50|59.17|58.57|59.17|58.57|59.21|58.61|59.17|58.57|6
1738647480000|2025-02-04 05:38:00|59.18|58.58|59.06|58.46|59.18|58.58|59.06|58.46|14
1738647490000|2025-02-04 05:38:10|59.08|58.48|59|58.4|59.08|58.48|59|58.4|12
1738647500000|2025-02-04 05:38:20|59.01|58.41|58.98|58.38|59.01|58.41|58.97|58.37|14
1738647510000|2025-02-04 05:38:30|58.99|58.39|58.95|58.35|58.99|58.39|58.95|58.35|8
1738647530000|2025-02-04 05:38:50|58.84|58.24|58.83|58.23|58.86|58.26|58.82|58.22|7
1738647540000|2025-02-04 05:39:00|58.84|58.24|58.84|58.24|58.86|58.26|58.82|58.22|13
1738647550000|2025-02-04 05:39:10|58.83|58.23|58.8|58.2|58.84|58.24|58.8|58.2|10
1738647560000|2025-02-04 05:39:20|58.81|58.21|58.79|58.19|58.83|58.23|58.79|58.19|6
1738647570000|2025-02-04 05:39:30|58.8|58.2|58.8|58.2|58.8|58.2|58.78|58.18|5
1738647580000|2025-02-04 05:39:40|58.79|58.19|58.78|58.18|58.8|58.2|58.77|58.17|10
1738647590000|2025-02-04 05:39:50|58.77|58.17|58.9|58.3|58.94|58.34|58.77|58.17|13
1738647600000|2025-02-04 05:40:00|58.93|58.33|59.13|58.53|59.13|58.53|58.93|58.33|17
1738647610000|2025-02-04 05:40:10|59.12|58.52|59.15|58.55|59.19|58.59|59.11|58.51|17
1738647620000|2025-02-04 05:40:20|59.19|58.59|59.09|58.49|59.19|58.59|59.09|58.49|17
1738647630000|2025-02-04 05:40:30|59.1|58.5|59.17|58.57|59.17|58.57|59.09|58.49|8
1738647640000|2025-02-04 05:40:40|59.19|58.59|59.18|58.58|59.19|58.59|59.1|58.5|17
1738647650000|2025-02-04 05:40:50|59.19|58.59|59.28|58.68|59.29|58.69|59.19|58.59|17
1738647660000|2025-02-04 05:41:00|59.27|58.67|59.21|58.61|59.28|58.68|59.16|58.56|13
1738647670000|2025-02-04 05:41:10|59.19|58.59|59.2|58.6|59.23|58.63|59.17|58.57|15
1738647680000|2025-02-04 05:41:20|59.18|58.58|59.06|58.46|59.18|58.58|59.05|58.45|12
1738647690000|2025-02-04 05:41:30|59.07|58.47|59.19|58.59|59.2|58.6|59.07|58.47|12
1738647700000|2025-02-04 05:41:40|59.21|58.61|59.32|58.72|59.32|58.72|59.21|58.61|15
1738647710000|2025-02-04 05:41:50|59.3|58.7|59.32|58.72|59.34|58.74|59.3|58.7|8
1738647720000|2025-02-04 05:42:00|59.33|58.73|59.34|58.74|59.34|58.74|59.24|58.64|11
1738647730000|2025-02-04 05:42:10|59.35|58.75|59.32|58.72|59.35|58.75|59.25|58.65|12
1738647740000|2025-02-04 05:42:20|59.31|58.71|59.34|58.74|59.37|58.77|59.31|58.71|10
1738647750000|2025-02-04 05:42:30|59.35|58.75|59.27|58.67|59.38|58.78|59.27|58.67|12
1738647760000|2025-02-04 05:42:40|59.29|58.69|59.27|58.67|59.29|58.69|59.22|58.62|11
1738647770000|2025-02-04 05:42:50|59.26|58.66|59.32|58.72|59.33|58.73|59.26|58.66|7
1738647780000|2025-02-04 05:43:00|59.3|58.7|59.29|58.69|59.3|58.7|59.26|58.66|9
1738647790000|2025-02-04 05:43:10|59.31|58.71|59.23|58.63|59.33|58.73|59.23|58.63|8
1738647800000|2025-02-04 05:43:20|59.22|58.62|59.32|58.72|59.33|58.73|59.19|58.59|11
1738647810000|2025-02-04 05:43:30|59.34|58.74|59.23|58.63|59.34|58.74|59.23|58.63|8
1738647820000|2025-02-04 05:43:40|59.19|58.59|59.12|58.52|59.19|58.59|59.1|58.5|14
1738647830000|2025-02-04 05:43:50|59.14|58.54|59.09|58.49|59.15|58.55|59.09|58.49|9
1738647840000|2025-02-04 05:44:00|59.08|58.48|59.18|58.58|59.23|58.63|59.08|58.48|14
1738647850000|2025-02-04 05:44:10|59.17|58.57|59.15|58.55|59.19|58.59|59.1|58.5|14
1738647860000|2025-02-04 05:44:20|59.17|58.57|59.19|58.59|59.22|58.62|59.17|58.57|12
1738647870000|2025-02-04 05:44:30|59.18|58.58|59.12|58.52|59.21|58.61|59.12|58.52|14
1738647880000|2025-02-04 05:44:40|59.11|58.51|59.08|58.48|59.11|58.51|59.05|58.45|7
1738647890000|2025-02-04 05:44:50|59.11|58.51|59.06|58.46|59.13|58.53|59.06|58.46|15
1738647900000|2025-02-04 05:45:00|59.04|58.44|58.97|58.37|59.04|58.44|58.96|58.36|12
1738647910000|2025-02-04 05:45:10|58.96|58.36|58.89|58.29|58.96|58.36|58.89|58.29|8
1738647920000|2025-02-04 05:45:20|58.87|58.27|58.84|58.24|58.87|58.27|58.81|58.21|11
1738647930000|2025-02-04 05:45:30|58.85|58.25|58.87|58.27|58.97|58.37|58.85|58.25|12
1738647940000|2025-02-04 05:45:40|58.91|58.31|58.82|58.22|58.91|58.31|58.82|58.22|7
1738647950000|2025-02-04 05:45:50|58.8|58.2|58.75|58.15|58.82|58.22|58.75|58.15|8
1738647960000|2025-02-04 05:46:00|58.76|58.16|58.65|58.05|58.76|58.16|58.64|58.04|9
1738647970000|2025-02-04 05:46:10|58.64|58.04|58.88|58.28|58.88|58.28|58.64|58.04|16
1738647980000|2025-02-04 05:46:20|58.87|58.27|58.84|58.24|58.87|58.27|58.82|58.22|9
1738647990000|2025-02-04 05:46:30|58.86|58.26|58.92|58.32|58.92|58.32|58.82|58.22|13
1738648000000|2025-02-04 05:46:40|58.91|58.31|59.11|58.51|59.11|58.51|58.91|58.31|17
1738648010000|2025-02-04 05:46:50|59.09|58.49|59.22|58.62|59.22|58.62|59.09|58.49|14
1738648020000|2025-02-04 05:47:00|59.27|58.67|59.35|58.75|59.36|58.76|59.23|58.63|11
1738648030000|2025-02-04 05:47:10|59.36|58.76|59.51|58.91|59.53|58.93|59.36|58.76|11
1738648040000|2025-02-04 05:47:20|59.5|58.9|59.5|58.9|59.51|58.91|59.47|58.87|10
1738648050000|2025-02-04 05:47:30|59.49|58.89|59.46|58.86|59.49|58.89|59.45|58.85|6
1738648060000|2025-02-04 05:47:40|59.48|58.88|59.54|58.94|59.54|58.94|59.48|58.88|6
1738648070000|2025-02-04 05:47:50|59.56|58.96|59.59|58.99|59.65|59.05|59.56|58.96|13
1738648080000|2025-02-04 05:48:00|59.58|58.98|59.56|58.96|59.58|58.98|59.52|58.92|12
1738648090000|2025-02-04 05:48:10|59.58|58.98|59.53|58.93|59.59|58.99|59.5|58.9|10
1738648100000|2025-02-04 05:48:20|59.54|58.94|59.48|58.88|59.58|58.98|59.48|58.88|7
1738648110000|2025-02-04 05:48:30|59.47|58.87|59.44|58.84|59.47|58.87|59.39|58.79|13
1738648120000|2025-02-04 05:48:40|59.47|58.87|59.46|58.86|59.51|58.91|59.43|58.83|13
1738648130000|2025-02-04 05:48:50|59.44|58.84|59.47|58.87|59.47|58.87|59.4|58.8|14
1738648140000|2025-02-04 05:49:00|59.49|58.89|59.52|58.92|59.52|58.92|59.47|58.87|10
1738648150000|2025-02-04 05:49:10|59.51|58.91|59.53|58.93|59.53|58.93|59.49|58.89|17
1738648160000|2025-02-04 05:49:20|59.54|58.94|59.48|58.88|59.56|58.96|59.48|58.88|16
1738648170000|2025-02-04 05:49:30|59.43|58.83|59.33|58.73|59.43|58.83|59.33|58.73|14
1738648180000|2025-02-04 05:49:40|59.34|58.74|59.46|58.86|59.46|58.86|59.34|58.74|9
1738648190000|2025-02-04 05:49:50|59.47|58.87|59.4|58.8|59.47|58.87|59.4|58.8|13
1738648200000|2025-02-04 05:50:00|59.39|58.79|59.31|58.71|59.39|58.79|59.31|58.71|10
1738648210000|2025-02-04 05:50:10|59.32|58.72|59.31|58.71|59.34|58.74|59.3|58.7|10
1738648220000|2025-02-04 05:50:20|59.34|58.74|59.35|58.75|59.35|58.75|59.31|58.71|7
1738648230000|2025-02-04 05:50:30|59.33|58.73|59.33|58.73|59.34|58.74|59.32|58.72|9
1738648240000|2025-02-04 05:50:40|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1738648250000|2025-02-04 05:50:50|59.36|58.76|59.33|58.73|59.36|58.76|59.33|58.73|3
1738648260000|2025-02-04 05:51:00|59.32|58.72|59.25|58.65|59.32|58.72|59.25|58.65|14
1738648270000|2025-02-04 05:51:10|59.29|58.69|59.3|58.7|59.36|58.76|59.29|58.69|9
1738648280000|2025-02-04 05:51:20|59.31|58.71|59.33|58.73|59.33|58.73|59.28|58.68|13
1738648290000|2025-02-04 05:51:30|59.37|58.77|59.33|58.73|59.41|58.81|59.33|58.73|11
1738648300000|2025-02-04 05:51:40|59.31|58.71|59.3|58.7|59.31|58.71|59.29|58.69|6
1738648310000|2025-02-04 05:51:50|59.31|58.71|59.41|58.81|59.41|58.81|59.31|58.71|7
1738648320000|2025-02-04 05:52:00|59.4|58.8|59.44|58.84|59.45|58.85|59.4|58.8|10
1738648330000|2025-02-04 05:52:10|59.43|58.83|59.36|58.76|59.43|58.83|59.33|58.73|12
1738648340000|2025-02-04 05:52:20|59.37|58.77|59.44|58.84|59.46|58.86|59.37|58.77|10
1738648350000|2025-02-04 05:52:30|59.43|58.83|59.51|58.91|59.51|58.91|59.43|58.83|8
1738648360000|2025-02-04 05:52:40|59.49|58.89|59.52|58.92|59.53|58.93|59.49|58.89|10
1738648370000|2025-02-04 05:52:50|59.53|58.93|59.51|58.91|59.53|58.93|59.5|58.9|8
1738648380000|2025-02-04 05:53:00|59.5|58.9|59.37|58.77|59.51|58.91|59.37|58.77|11
1738648390000|2025-02-04 05:53:10|59.38|58.78|59.46|58.86|59.48|58.88|59.37|58.77|14
1738648400000|2025-02-04 05:53:20|59.48|58.88|59.43|58.83|59.48|58.88|59.43|58.83|7
1738648410000|2025-02-04 05:53:30|59.44|58.84|59.49|58.89|59.49|58.89|59.44|58.84|7
1738648420000|2025-02-04 05:53:40|59.5|58.9|59.42|58.82|59.5|58.9|59.42|58.82|8
1738648430000|2025-02-04 05:53:50|59.44|58.84|59.47|58.87|59.47|58.87|59.44|58.84|4
1738648450000|2025-02-04 05:54:10|59.33|58.73|59.31|58.71|59.33|58.73|59.3|58.7|7
1738648460000|2025-02-04 05:54:20|59.3|58.7|59.29|58.69|59.31|58.71|59.29|58.69|8
1738648470000|2025-02-04 05:54:30|59.26|58.66|59.23|58.63|59.28|58.68|59.23|58.63|12
1738648480000|2025-02-04 05:54:40|59.25|58.65|59.28|58.68|59.31|58.71|59.24|58.64|8
1738648490000|2025-02-04 05:54:50|59.29|58.69|59.21|58.61|59.3|58.7|59.21|58.61|9
1738648500000|2025-02-04 05:55:00|59.22|58.62|59.13|58.53|59.22|58.62|59.13|58.53|14
1738648510000|2025-02-04 05:55:10|59.12|58.52|59.1|58.5|59.12|58.52|59.09|58.49|7
1738648520000|2025-02-04 05:55:20|59.11|58.51|59.05|58.45|59.11|58.51|59.05|58.45|8
1738648530000|2025-02-04 05:55:30|59.03|58.43|59.04|58.44|59.08|58.48|59.03|58.43|7
1738648540000|2025-02-04 05:55:40|59.03|58.43|58.94|58.34|59.03|58.43|58.94|58.34|13
1738648550000|2025-02-04 05:55:50|58.96|58.36|58.95|58.35|58.98|58.38|58.94|58.34|9
1738648560000|2025-02-04 05:56:00|58.94|58.34|58.89|58.29|58.94|58.34|58.89|58.29|5
1738648570000|2025-02-04 05:56:10|58.9|58.3|58.94|58.34|58.94|58.34|58.89|58.29|9
1738648580000|2025-02-04 05:56:20|58.92|58.32|58.97|58.37|58.97|58.37|58.92|58.32|8
1738648590000|2025-02-04 05:56:30|58.96|58.36|58.91|58.31|58.96|58.36|58.91|58.31|10
1738648600000|2025-02-04 05:56:40|58.92|58.32|58.94|58.34|58.94|58.34|58.9|58.3|7
1738648610000|2025-02-04 05:56:50|58.93|58.33|58.95|58.35|58.97|58.37|58.93|58.33|9
1738648620000|2025-02-04 05:57:00|58.94|58.34|58.92|58.32|58.94|58.34|58.92|58.32|3
1738648630000|2025-02-04 05:57:10|58.91|58.31|58.91|58.31|58.91|58.31|58.91|58.31|1
1738648640000|2025-02-04 05:57:20|58.93|58.33|58.95|58.35|58.96|58.36|58.93|58.33|8
1738648650000|2025-02-04 05:57:30|58.94|58.34|58.92|58.32|58.95|58.35|58.92|58.32|7
1738648660000|2025-02-04 05:57:40|58.91|58.31|58.89|58.29|58.91|58.31|58.89|58.29|3
1738648670000|2025-02-04 05:57:50|58.88|58.28|58.89|58.29|58.89|58.29|58.88|58.28|2
1738648680000|2025-02-04 05:58:00|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1738648690000|2025-02-04 05:58:10|58.92|58.32|58.9|58.3|58.92|58.32|58.9|58.3|3
1738648700000|2025-02-04 05:58:20|58.89|58.29|58.82|58.22|58.89|58.29|58.82|58.22|7
1738648710000|2025-02-04 05:58:30|58.84|58.24|58.83|58.23|58.84|58.24|58.81|58.21|6
1738648720000|2025-02-04 05:58:40|58.81|58.21|58.79|58.19|58.81|58.21|58.77|58.17|8
1738648740000|2025-02-04 05:59:00|58.78|58.18|58.79|58.19|58.79|58.19|58.78|58.18|2
1738648760000|2025-02-04 05:59:20|58.82|58.22|58.87|58.27|58.9|58.3|58.82|58.22|8
1738648770000|2025-02-04 05:59:30|58.86|58.26|58.82|58.22|58.86|58.26|58.82|58.22|4
1738648780000|2025-02-04 05:59:40|58.81|58.21|58.8|58.2|58.81|58.21|58.8|58.2|6
1738648790000|2025-02-04 05:59:50|58.81|58.21|58.8|58.2|58.81|58.21|58.8|58.2|2
1738648800000|2025-02-04 06:00:00|58.79|58.19|58.91|58.31|58.93|58.33|58.79|58.19|14
1738648810000|2025-02-04 06:00:10|58.92|58.32|58.91|58.31|58.93|58.33|58.89|58.29|8
1738648820000|2025-02-04 06:00:20|58.88|58.28|58.9|58.3|58.91|58.31|58.88|58.28|4
1738648830000|2025-02-04 06:00:30|58.91|58.31|58.92|58.32|58.92|58.32|58.86|58.26|14
1738648840000|2025-02-04 06:00:40|58.91|58.31|58.93|58.33|58.93|58.33|58.91|58.31|5
1738648850000|2025-02-04 06:00:50|58.94|58.34|58.93|58.33|58.94|58.34|58.9|58.3|12
1738648860000|2025-02-04 06:01:00|58.92|58.32|58.9|58.3|58.93|58.33|58.9|58.3|14
1738648870000|2025-02-04 06:01:10|58.92|58.32|58.96|58.36|58.97|58.37|58.92|58.32|5
1738648880000|2025-02-04 06:01:20|58.98|58.38|58.99|58.39|58.99|58.39|58.97|58.37|6
1738648890000|2025-02-04 06:01:30|58.98|58.38|59.08|58.48|59.1|58.5|58.98|58.38|13
1738648900000|2025-02-04 06:01:40|59.1|58.5|59.17|58.57|59.17|58.57|59.09|58.49|11
1738648910000|2025-02-04 06:01:50|59.15|58.55|59.21|58.61|59.21|58.61|59.15|58.55|11
1738648920000|2025-02-04 06:02:00|59.22|58.62|59.2|58.6|59.22|58.62|59.19|58.59|6
1738648930000|2025-02-04 06:02:10|59.21|58.61|59.29|58.69|59.29|58.69|59.18|58.58|9
1738648940000|2025-02-04 06:02:20|59.3|58.7|59.27|58.67|59.32|58.72|59.23|58.63|11
1738648950000|2025-02-04 06:02:30|59.28|58.68|59.31|58.71|59.31|58.71|59.27|58.67|8
1738648960000|2025-02-04 06:02:40|59.32|58.72|59.29|58.69|59.32|58.72|59.28|58.68|7
1738648970000|2025-02-04 06:02:50|59.3|58.7|59.31|58.71|59.31|58.71|59.28|58.68|10
1738648980000|2025-02-04 06:03:00|59.29|58.69|59.29|58.69|59.3|58.7|59.27|58.67|15
1738648990000|2025-02-04 06:03:10|59.3|58.7|59.29|58.69|59.3|58.7|59.29|58.69|2
1738649000000|2025-02-04 06:03:20|59.27|58.67|59.28|58.68|59.31|58.71|59.27|58.67|7
1738649010000|2025-02-04 06:03:30|59.24|58.64|59.26|58.66|59.31|58.71|59.24|58.64|12
1738649020000|2025-02-04 06:03:40|59.27|58.67|59.36|58.76|59.36|58.76|59.27|58.67|9
1738649030000|2025-02-04 06:03:50|59.35|58.75|59.36|58.76|59.36|58.76|59.35|58.75|4
1738649040000|2025-02-04 06:04:00|59.35|58.75|59.41|58.81|59.41|58.81|59.34|58.74|8
1738649050000|2025-02-04 06:04:10|59.4|58.8|59.43|58.83|59.43|58.83|59.37|58.77|11
1738649060000|2025-02-04 06:04:20|59.45|58.85|59.47|58.87|59.49|58.89|59.45|58.85|10
1738649070000|2025-02-04 06:04:30|59.45|58.85|59.43|58.83|59.45|58.85|59.41|58.81|7
1738649080000|2025-02-04 06:04:40|59.44|58.84|59.52|58.92|59.52|58.92|59.44|58.84|7
1738649090000|2025-02-04 06:04:50|59.53|58.93|59.54|58.94|59.54|58.94|59.49|58.89|7
1738649100000|2025-02-04 06:05:00|59.53|58.93|59.53|58.93|59.53|58.93|59.47|58.87|8
1738649110000|2025-02-04 06:05:10|59.51|58.91|59.5|58.9|59.51|58.91|59.49|58.89|6
1738649120000|2025-02-04 06:05:20|59.51|58.91|59.55|58.95|59.55|58.95|59.51|58.91|5
1738649130000|2025-02-04 06:05:30|59.57|58.97|59.57|58.97|59.57|58.97|59.56|58.96|5
1738649140000|2025-02-04 06:05:40|59.58|58.98|59.59|58.99|59.6|59|59.58|58.98|5
1738649150000|2025-02-04 06:05:50|59.6|59|59.59|58.99|59.6|59|59.59|58.99|4
1738649160000|2025-02-04 06:06:00|59.58|58.98|59.58|58.98|59.59|58.99|59.58|58.98|3
1738649170000|2025-02-04 06:06:10|59.59|58.99|59.68|59.08|59.68|59.08|59.59|58.99|6
1738649180000|2025-02-04 06:06:20|59.67|59.07|59.66|59.06|59.68|59.08|59.65|59.05|4
1738649190000|2025-02-04 06:06:30|59.64|59.04|59.58|58.98|59.64|59.04|59.58|58.98|7
1738649200000|2025-02-04 06:06:40|59.57|58.97|59.54|58.94|59.57|58.97|59.52|58.92|8
1738649210000|2025-02-04 06:06:50|59.53|58.93|59.53|58.93|59.57|58.97|59.53|58.93|8
1738649220000|2025-02-04 06:07:00|59.51|58.91|59.4|58.8|59.51|58.91|59.4|58.8|8
1738649230000|2025-02-04 06:07:10|59.39|58.79|59.38|58.78|59.4|58.8|59.38|58.78|4
1738649240000|2025-02-04 06:07:20|59.39|58.79|59.41|58.81|59.43|58.83|59.39|58.79|9
1738649250000|2025-02-04 06:07:30|59.4|58.8|59.45|58.85|59.45|58.85|59.4|58.8|6
1738649260000|2025-02-04 06:07:40|59.46|58.86|59.47|58.87|59.48|58.88|59.46|58.86|4
1738649270000|2025-02-04 06:07:50|59.49|58.89|59.47|58.87|59.49|58.89|59.47|58.87|9
1738649280000|2025-02-04 06:08:00|59.46|58.86|59.46|58.86|59.47|58.87|59.46|58.86|3
1738649300000|2025-02-04 06:08:20|59.5|58.9|59.49|58.89|59.5|58.9|59.49|58.89|4
1738649310000|2025-02-04 06:08:30|59.48|58.88|59.48|58.88|59.48|58.88|59.48|58.88|1
1738649320000|2025-02-04 06:08:40|59.47|58.87|59.43|58.83|59.47|58.87|59.43|58.83|4
1738649330000|2025-02-04 06:08:50|59.41|58.81|59.41|58.81|59.41|58.81|59.39|58.79|7
1738649340000|2025-02-04 06:09:00|59.39|58.79|59.37|58.77|59.39|58.79|59.37|58.77|3
1738649350000|2025-02-04 06:09:10|59.38|58.78|59.38|58.78|59.38|58.78|59.37|58.77|3
1738649360000|2025-02-04 06:09:20|59.39|58.79|59.41|58.81|59.41|58.81|59.39|58.79|2
1738649370000|2025-02-04 06:09:30|59.42|58.82|59.42|58.82|59.42|58.82|59.42|58.82|1
1738649380000|2025-02-04 06:09:40|59.44|58.84|59.48|58.88|59.48|58.88|59.44|58.84|4
1738649390000|2025-02-04 06:09:50|59.49|58.89|59.45|58.85|59.49|58.89|59.43|58.83|11
1738649400000|2025-02-04 06:10:00|59.44|58.84|59.41|58.81|59.45|58.85|59.41|58.81|7
1738649410000|2025-02-04 06:10:10|59.4|58.8|59.38|58.78|59.4|58.8|59.36|58.76|6
1738649420000|2025-02-04 06:10:20|59.37|58.77|59.3|58.7|59.38|58.78|59.29|58.69|11
1738649430000|2025-02-04 06:10:30|59.31|58.71|59.29|58.69|59.31|58.71|59.29|58.69|3
1738649440000|2025-02-04 06:10:40|59.28|58.68|59.29|58.69|59.3|58.7|59.27|58.67|8
1738649450000|2025-02-04 06:10:50|59.28|58.68|59.31|58.71|59.31|58.71|59.28|58.68|5
1738649460000|2025-02-04 06:11:00|59.3|58.7|59.29|58.69|59.3|58.7|59.26|58.66|10
1738649470000|2025-02-04 06:11:10|59.28|58.68|59.23|58.63|59.28|58.68|59.23|58.63|9
1738649480000|2025-02-04 06:11:20|59.21|58.61|59.21|58.61|59.22|58.62|59.21|58.61|3
1738649500000|2025-02-04 06:11:40|59.23|58.63|59.28|58.68|59.28|58.68|59.22|58.62|8
1738649510000|2025-02-04 06:11:50|59.29|58.69|59.35|58.75|59.35|58.75|59.28|58.68|14
1738649520000|2025-02-04 06:12:00|59.33|58.73|59.29|58.69|59.33|58.73|59.29|58.69|6
1738649530000|2025-02-04 06:12:10|59.28|58.68|59.33|58.73|59.37|58.77|59.28|58.68|10
1738649540000|2025-02-04 06:12:20|59.36|58.76|59.35|58.75|59.39|58.79|59.33|58.73|7
1738649550000|2025-02-04 06:12:30|59.36|58.76|59.38|58.78|59.38|58.78|59.36|58.76|3
1738649560000|2025-02-04 06:12:40|59.44|58.84|59.42|58.82|59.5|58.9|59.42|58.82|12
1738649570000|2025-02-04 06:12:50|59.43|58.83|59.43|58.83|59.48|58.88|59.43|58.83|8
1738649580000|2025-02-04 06:13:00|59.42|58.82|59.51|58.91|59.51|58.91|59.42|58.82|7
1738649590000|2025-02-04 06:13:10|59.52|58.92|59.51|58.91|59.52|58.92|59.49|58.89|10
1738649600000|2025-02-04 06:13:20|59.5|58.9|59.49|58.89|59.51|58.91|59.49|58.89|7
1738649610000|2025-02-04 06:13:30|59.5|58.9|59.51|58.91|59.52|58.92|59.5|58.9|6
1738649620000|2025-02-04 06:13:40|59.5|58.9|59.52|58.92|59.52|58.92|59.5|58.9|3
1738649630000|2025-02-04 06:13:50|59.51|58.91|59.52|58.92|59.52|58.92|59.51|58.91|2
1738649640000|2025-02-04 06:14:00|59.51|58.91|59.5|58.9|59.52|58.92|59.5|58.9|7
1738649650000|2025-02-04 06:14:10|59.49|58.89|59.43|58.83|59.5|58.9|59.43|58.83|10
1738649660000|2025-02-04 06:14:20|59.45|58.85|59.46|58.86|59.46|58.86|59.42|58.82|8
1738649670000|2025-02-04 06:14:30|59.47|58.87|59.51|58.91|59.52|58.92|59.47|58.87|10
1738649680000|2025-02-04 06:14:40|59.52|58.92|59.51|58.91|59.52|58.92|59.51|58.91|2
1738649700000|2025-02-04 06:15:00|59.52|58.92|59.52|58.92|59.53|58.93|59.52|58.92|3
1738649710000|2025-02-04 06:15:10|59.53|58.93|59.56|58.96|59.56|58.96|59.52|58.92|4
1738649720000|2025-02-04 06:15:20|59.57|58.97|59.52|58.92|59.57|58.97|59.51|58.91|10
1738649730000|2025-02-04 06:15:30|59.53|58.93|59.59|58.99|59.59|58.99|59.52|58.92|5
1738649740000|2025-02-04 06:15:40|59.6|59|59.43|58.83|59.6|59|59.43|58.83|15
1738649750000|2025-02-04 06:15:50|59.44|58.84|59.48|58.88|59.52|58.92|59.44|58.84|9
1738649760000|2025-02-04 06:16:00|59.49|58.89|59.49|58.89|59.53|58.93|59.49|58.89|7
1738649770000|2025-02-04 06:16:10|59.51|58.91|59.62|59.02|59.62|59.02|59.51|58.91|8
1738649780000|2025-02-04 06:16:20|59.61|59.01|59.68|59.08|59.68|59.08|59.54|58.94|14
1738649790000|2025-02-04 06:16:30|59.67|59.07|59.69|59.09|59.69|59.09|59.65|59.05|4
1738649800000|2025-02-04 06:16:40|59.67|59.07|59.65|59.05|59.68|59.08|59.63|59.03|11
1738649810000|2025-02-04 06:16:50|59.67|59.07|59.72|59.12|59.72|59.12|59.67|59.07|7
1738649820000|2025-02-04 06:17:00|59.73|59.13|59.78|59.18|59.81|59.21|59.72|59.12|11
1738649830000|2025-02-04 06:17:10|59.79|59.19|59.75|59.15|59.8|59.2|59.74|59.14|11
1738649840000|2025-02-04 06:17:20|59.74|59.14|59.72|59.12|59.74|59.14|59.72|59.12|3
1738649850000|2025-02-04 06:17:30|59.73|59.13|59.78|59.18|59.8|59.2|59.73|59.13|8
1738649860000|2025-02-04 06:17:40|59.79|59.19|59.79|59.19|59.8|59.2|59.79|59.19|3
1738649870000|2025-02-04 06:17:50|59.78|59.18|59.72|59.12|59.78|59.18|59.72|59.12|6
1738649880000|2025-02-04 06:18:00|59.71|59.11|59.69|59.09|59.71|59.11|59.69|59.09|5
1738649890000|2025-02-04 06:18:10|59.7|59.1|59.74|59.14|59.74|59.14|59.7|59.1|4
1738649900000|2025-02-04 06:18:20|59.73|59.13|59.71|59.11|59.73|59.13|59.7|59.1|10
1738649910000|2025-02-04 06:18:30|59.7|59.1|59.69|59.09|59.7|59.1|59.63|59.03|9
1738649920000|2025-02-04 06:18:40|59.7|59.1|59.72|59.12|59.74|59.14|59.69|59.09|7
1738649930000|2025-02-04 06:18:50|59.73|59.13|59.73|59.13|59.74|59.14|59.73|59.13|3
1738649940000|2025-02-04 06:19:00|59.74|59.14|59.94|59.34|59.94|59.34|59.74|59.14|15
1738649950000|2025-02-04 06:19:10|59.92|59.32|59.92|59.32|59.93|59.33|59.91|59.31|5
1738649960000|2025-02-04 06:19:20|59.93|59.33|59.93|59.33|59.93|59.33|59.92|59.32|3
1738649970000|2025-02-04 06:19:30|59.94|59.34|59.92|59.32|59.94|59.34|59.92|59.32|3
1738649980000|2025-02-04 06:19:40|59.91|59.31|59.93|59.33|59.93|59.33|59.91|59.31|4
1738649990000|2025-02-04 06:19:50|59.92|59.32|59.93|59.33|59.93|59.33|59.91|59.31|4
1738650000000|2025-02-04 06:20:00|59.92|59.32|59.83|59.23|59.92|59.32|59.82|59.22|13
1738650010000|2025-02-04 06:20:10|59.84|59.24|59.84|59.24|59.84|59.24|59.83|59.23|3
1738650020000|2025-02-04 06:20:20|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1738650030000|2025-02-04 06:20:30|59.82|59.22|59.73|59.13|59.83|59.23|59.73|59.13|10
1738650040000|2025-02-04 06:20:40|59.72|59.12|59.72|59.12|59.73|59.13|59.71|59.11|7
1738650050000|2025-02-04 06:20:50|59.7|59.1|59.65|59.05|59.71|59.11|59.65|59.05|6
1738650060000|2025-02-04 06:21:00|59.64|59.04|59.64|59.04|59.64|59.04|59.61|59.01|9
1738650070000|2025-02-04 06:21:10|59.63|59.03|59.64|59.04|59.65|59.05|59.63|59.03|4
1738650080000|2025-02-04 06:21:20|59.63|59.03|59.56|58.96|59.63|59.03|59.56|58.96|10
1738650090000|2025-02-04 06:21:30|59.55|58.95|59.53|58.93|59.55|58.95|59.52|58.92|9
1738650100000|2025-02-04 06:21:40|59.55|58.95|59.54|58.94|59.55|58.95|59.54|58.94|2
1738650110000|2025-02-04 06:21:50|59.55|58.95|59.51|58.91|59.55|58.95|59.51|58.91|5
1738650120000|2025-02-04 06:22:00|59.52|58.92|59.53|58.93|59.54|58.94|59.52|58.92|6
1738650130000|2025-02-04 06:22:10|59.54|58.94|59.59|58.99|59.63|59.03|59.54|58.94|6
1738650140000|2025-02-04 06:22:20|59.58|58.98|59.58|58.98|59.58|58.98|59.58|58.98|1
1738650150000|2025-02-04 06:22:30|59.56|58.96|59.54|58.94|59.56|58.96|59.53|58.93|5
1738650160000|2025-02-04 06:22:40|59.53|58.93|59.51|58.91|59.54|58.94|59.51|58.91|5
1738650170000|2025-02-04 06:22:50|59.5|58.9|59.53|58.93|59.53|58.93|59.46|58.86|10
1738650180000|2025-02-04 06:23:00|59.49|58.89|59.51|58.91|59.51|58.91|59.45|58.85|9
1738650190000|2025-02-04 06:23:10|59.52|58.92|59.53|58.93|59.53|58.93|59.52|58.92|4
1738650210000|2025-02-04 06:23:30|59.54|58.94|59.54|58.94|59.54|58.94|59.54|58.94|1
1738650220000|2025-02-04 06:23:40|59.55|58.95|59.55|58.95|59.55|58.95|59.54|58.94|3
1738650240000|2025-02-04 06:24:00|59.54|58.94|59.47|58.87|59.54|58.94|59.47|58.87|6
1738650250000|2025-02-04 06:24:10|59.46|58.86|59.45|58.85|59.46|58.86|59.45|58.85|2
1738650260000|2025-02-04 06:24:20|59.44|58.84|59.41|58.81|59.44|58.84|59.35|58.75|14
1738650270000|2025-02-04 06:24:30|59.42|58.82|59.47|58.87|59.47|58.87|59.42|58.82|5
1738650280000|2025-02-04 06:24:40|59.5|58.9|59.53|58.93|59.53|58.93|59.49|58.89|9
1738650290000|2025-02-04 06:24:50|59.54|58.94|59.53|58.93|59.54|58.94|59.53|58.93|2
1738650300000|2025-02-04 06:25:00|59.52|58.92|59.44|58.84|59.52|58.92|59.43|58.83|11
1738650310000|2025-02-04 06:25:10|59.43|58.83|59.45|58.85|59.45|58.85|59.43|58.83|6
1738650320000|2025-02-04 06:25:20|59.44|58.84|59.44|58.84|59.44|58.84|59.44|58.84|1
1738650330000|2025-02-04 06:25:30|59.43|58.83|59.43|58.83|59.44|58.84|59.42|58.82|5
1738650340000|2025-02-04 06:25:40|59.42|58.82|59.35|58.75|59.42|58.82|59.35|58.75|6
1738650350000|2025-02-04 06:25:50|59.34|58.74|59.44|58.84|59.44|58.84|59.34|58.74|5
1738650360000|2025-02-04 06:26:00|59.42|58.82|59.41|58.81|59.42|58.82|59.41|58.81|6
1738650370000|2025-02-04 06:26:10|59.4|58.8|59.33|58.73|59.41|58.81|59.33|58.73|9
1738650380000|2025-02-04 06:26:20|59.34|58.74|59.42|58.82|59.42|58.82|59.34|58.74|8
1738650390000|2025-02-04 06:26:30|59.43|58.83|59.42|58.82|59.43|58.83|59.41|58.81|6
1738650400000|2025-02-04 06:26:40|59.41|58.81|59.41|58.81|59.42|58.82|59.41|58.81|3
1738650420000|2025-02-04 06:27:00|59.4|58.8|59.39|58.79|59.4|58.8|59.39|58.79|2
1738650430000|2025-02-04 06:27:10|59.4|58.8|59.32|58.72|59.4|58.8|59.32|58.72|11
1738650440000|2025-02-04 06:27:20|59.31|58.71|59.31|58.71|59.31|58.71|59.31|58.71|1
1738650450000|2025-02-04 06:27:30|59.3|58.7|59.31|58.71|59.31|58.71|59.3|58.7|2
1738650460000|2025-02-04 06:27:40|59.3|58.7|59.3|58.7|59.3|58.7|59.3|58.7|1
1738650470000|2025-02-04 06:27:50|59.29|58.69|59.28|58.68|59.29|58.69|59.28|58.68|4
1738650480000|2025-02-04 06:28:00|59.29|58.69|59.33|58.73|59.34|58.74|59.29|58.69|7
1738650490000|2025-02-04 06:28:10|59.32|58.72|59.32|58.72|59.32|58.72|59.32|58.72|1
1738650500000|2025-02-04 06:28:20|59.31|58.71|59.27|58.67|59.31|58.71|59.27|58.67|8
1738650510000|2025-02-04 06:28:30|59.26|58.66|59.19|58.59|59.26|58.66|59.19|58.59|6
1738650520000|2025-02-04 06:28:40|59.18|58.58|59.14|58.54|59.18|58.58|59.14|58.54|7
1738650530000|2025-02-04 06:28:50|59.17|58.57|59.18|58.58|59.21|58.61|59.16|58.56|10
1738650540000|2025-02-04 06:29:00|59.19|58.59|59.19|58.59|59.21|58.61|59.17|58.57|7
1738650550000|2025-02-04 06:29:10|59.2|58.6|59.19|58.59|59.2|58.6|59.19|58.59|2
1738650570000|2025-02-04 06:29:30|59.23|58.63|59.22|58.62|59.23|58.63|59.22|58.62|2
1738650580000|2025-02-04 06:29:40|59.21|58.61|59.2|58.6|59.21|58.61|59.2|58.6|4
1738650590000|2025-02-04 06:29:50|59.21|58.61|59.19|58.59|59.21|58.61|59.19|58.59|3
1738650600000|2025-02-04 06:30:00|59.18|58.58|59.19|58.59|59.19|58.59|59.16|58.56|5
1738650610000|2025-02-04 06:30:10|59.18|58.58|59.29|58.69|59.29|58.69|59.18|58.58|7
1738650620000|2025-02-04 06:30:20|59.3|58.7|59.31|58.71|59.31|58.71|59.29|58.69|4
1738650630000|2025-02-04 06:30:30|59.33|58.73|59.38|58.78|59.4|58.8|59.33|58.73|8
1738650640000|2025-02-04 06:30:40|59.43|58.83|59.4|58.8|59.44|58.84|59.4|58.8|8
1738650650000|2025-02-04 06:30:50|59.39|58.79|59.39|58.79|59.4|58.8|59.39|58.79|3
1738650660000|2025-02-04 06:31:00|59.4|58.8|59.38|58.78|59.4|58.8|59.38|58.78|5
1738650670000|2025-02-04 06:31:10|59.37|58.77|59.39|58.79|59.4|58.8|59.37|58.77|7
1738650680000|2025-02-04 06:31:20|59.42|58.82|59.42|58.82|59.48|58.88|59.42|58.82|7
1738650690000|2025-02-04 06:31:30|59.41|58.81|59.42|58.82|59.43|58.83|59.41|58.81|4
1738650710000|2025-02-04 06:31:50|59.41|58.81|59.47|58.87|59.47|58.87|59.41|58.81|4
1738650720000|2025-02-04 06:32:00|59.48|58.88|59.48|58.88|59.49|58.89|59.48|58.88|5
1738650730000|2025-02-04 06:32:10|59.5|58.9|59.52|58.92|59.59|58.99|59.5|58.9|12
1738650740000|2025-02-04 06:32:20|59.53|58.93|59.51|58.91|59.53|58.93|59.51|58.91|7
1738650750000|2025-02-04 06:32:30|59.52|58.92|59.52|58.92|59.52|58.92|59.52|58.92|1
1738650760000|2025-02-04 06:32:40|59.51|58.91|59.5|58.9|59.51|58.91|59.5|58.9|2
1738650770000|2025-02-04 06:32:50|59.51|58.91|59.51|58.91|59.51|58.91|59.51|58.91|1
1738650780000|2025-02-04 06:33:00|59.5|58.9|59.49|58.89|59.5|58.9|59.49|58.89|2
1738650790000|2025-02-04 06:33:10|59.5|58.9|59.6|59|59.61|59.01|59.5|58.9|9
1738650800000|2025-02-04 06:33:20|59.61|59.01|59.63|59.03|59.64|59.04|59.61|59.01|3
1738650810000|2025-02-04 06:33:30|59.62|59.02|59.61|59.01|59.62|59.02|59.61|59.01|2
1738650820000|2025-02-04 06:33:40|59.59|58.99|59.6|59|59.6|59|59.56|58.96|4
1738650830000|2025-02-04 06:33:50|59.61|59.01|59.57|58.97|59.61|59.01|59.57|58.97|7
1738650840000|2025-02-04 06:34:00|59.56|58.96|59.52|58.92|59.56|58.96|59.52|58.92|5
1738650850000|2025-02-04 06:34:10|59.51|58.91|59.44|58.84|59.52|58.92|59.44|58.84|8
1738650860000|2025-02-04 06:34:20|59.43|58.83|59.44|58.84|59.44|58.84|59.43|58.83|2
1738650870000|2025-02-04 06:34:30|59.45|58.85|59.49|58.89|59.53|58.93|59.45|58.85|10
1738650880000|2025-02-04 06:34:40|59.52|58.92|59.51|58.91|59.52|58.92|59.46|58.86|8
1738650890000|2025-02-04 06:34:50|59.52|58.92|59.53|58.93|59.53|58.93|59.52|58.92|2
1738650900000|2025-02-04 06:35:00|59.52|58.92|59.45|58.85|59.52|58.92|59.45|58.85|7
1738650910000|2025-02-04 06:35:10|59.43|58.83|59.43|58.83|59.44|58.84|59.43|58.83|5
1738650920000|2025-02-04 06:35:20|59.42|58.82|59.45|58.85|59.47|58.87|59.41|58.81|9
1738650930000|2025-02-04 06:35:30|59.44|58.84|59.44|58.84|59.44|58.84|59.44|58.84|1
1738650940000|2025-02-04 06:35:40|59.45|58.85|59.52|58.92|59.53|58.93|59.44|58.84|7
1738650950000|2025-02-04 06:35:50|59.53|58.93|59.59|58.99|59.59|58.99|59.53|58.93|3
1738650960000|2025-02-04 06:36:00|59.6|59|59.55|58.95|59.61|59.01|59.55|58.95|7
1738650970000|2025-02-04 06:36:10|59.59|58.99|59.6|59|59.6|59|59.59|58.99|2
1738650990000|2025-02-04 06:36:30|59.63|59.03|59.62|59.02|59.63|59.03|59.62|59.02|2
1738651010000|2025-02-04 06:36:50|59.63|59.03|59.63|59.03|59.63|59.03|59.63|59.03|1
1738651020000|2025-02-04 06:37:00|59.69|59.09|59.65|59.05|59.7|59.1|59.65|59.05|8
1738651030000|2025-02-04 06:37:10|59.64|59.04|59.63|59.03|59.64|59.04|59.59|58.99|6
1738651040000|2025-02-04 06:37:20|59.64|59.04|59.62|59.02|59.64|59.04|59.62|59.02|3
1738651050000|2025-02-04 06:37:30|59.58|58.98|59.49|58.89|59.58|58.98|59.49|58.89|8
1738651060000|2025-02-04 06:37:40|59.48|58.88|59.44|58.84|59.48|58.88|59.44|58.84|5
1738651070000|2025-02-04 06:37:50|59.43|58.83|59.43|58.83|59.44|58.84|59.43|58.83|5
1738651080000|2025-02-04 06:38:00|59.44|58.84|59.42|58.82|59.44|58.84|59.42|58.82|3
1738651090000|2025-02-04 06:38:10|59.43|58.83|59.44|58.84|59.45|58.85|59.43|58.83|4
1738651100000|2025-02-04 06:38:20|59.49|58.89|59.44|58.84|59.49|58.89|59.44|58.84|7
1738651110000|2025-02-04 06:38:30|59.45|58.85|59.49|58.89|59.49|58.89|59.45|58.85|2
1738651120000|2025-02-04 06:38:40|59.47|58.87|59.52|58.92|59.54|58.94|59.44|58.84|10
1738651130000|2025-02-04 06:38:50|59.53|58.93|59.52|58.92|59.53|58.93|59.52|58.92|2
1738651140000|2025-02-04 06:39:00|59.53|58.93|59.45|58.85|59.53|58.93|59.45|58.85|7
1738651150000|2025-02-04 06:39:10|59.44|58.84|59.42|58.82|59.44|58.84|59.41|58.81|9
1738651160000|2025-02-04 06:39:20|59.41|58.81|59.43|58.83|59.43|58.83|59.38|58.78|8
1738651180000|2025-02-04 06:39:40|59.42|58.82|59.44|58.84|59.44|58.84|59.42|58.82|3
1738651190000|2025-02-04 06:39:50|59.45|58.85|59.47|58.87|59.49|58.89|59.45|58.85|4
1738651200000|2025-02-04 06:40:00|59.46|58.86|59.54|58.94|59.54|58.94|59.44|58.84|10
1738651210000|2025-02-04 06:40:10|59.57|58.97|59.57|58.97|59.62|59.02|59.57|58.97|8
1738651220000|2025-02-04 06:40:20|59.61|59.01|59.56|58.96|59.61|59.01|59.56|58.96|6
1738651230000|2025-02-04 06:40:30|59.55|58.95|59.53|58.93|59.55|58.95|59.53|58.93|3
1738651240000|2025-02-04 06:40:40|59.52|58.92|59.53|58.93|59.53|58.93|59.5|58.9|7
1738651250000|2025-02-04 06:40:50|59.57|58.97|59.59|58.99|59.61|59.01|59.55|58.95|10
1738651260000|2025-02-04 06:41:00|59.6|59|59.6|59|59.6|59|59.56|58.96|12
1738651270000|2025-02-04 06:41:10|59.61|59.01|59.63|59.03|59.63|59.03|59.6|59|3
1738651280000|2025-02-04 06:41:20|59.64|59.04|59.63|59.03|59.64|59.04|59.63|59.03|2
1738651290000|2025-02-04 06:41:30|59.62|59.02|59.69|59.09|59.69|59.09|59.62|59.02|4
1738651300000|2025-02-04 06:41:40|59.68|59.08|59.69|59.09|59.69|59.09|59.66|59.06|5
1738651310000|2025-02-04 06:41:50|59.72|59.12|59.7|59.1|59.72|59.12|59.66|59.06|8
1738651320000|2025-02-04 06:42:00|59.69|59.09|59.66|59.06|59.69|59.09|59.66|59.06|8
1738651330000|2025-02-04 06:42:10|59.65|59.05|59.66|59.06|59.68|59.08|59.64|59.04|5
1738651340000|2025-02-04 06:42:20|59.65|59.05|59.7|59.1|59.71|59.11|59.64|59.04|6
1738651350000|2025-02-04 06:42:30|59.73|59.13|59.72|59.12|59.73|59.13|59.68|59.08|8
1738651370000|2025-02-04 06:42:50|59.62|59.02|59.62|59.02|59.63|59.03|59.62|59.02|3
1738651390000|2025-02-04 06:43:10|59.61|59.01|59.62|59.02|59.62|59.02|59.58|58.98|9
1738651400000|2025-02-04 06:43:20|59.6|59|59.57|58.97|59.6|59|59.57|58.97|4
1738651410000|2025-02-04 06:43:30|59.58|58.98|59.62|59.02|59.62|59.02|59.55|58.95|6
1738651430000|2025-02-04 06:43:50|59.63|59.03|59.71|59.11|59.71|59.11|59.63|59.03|3
1738651440000|2025-02-04 06:44:00|59.72|59.12|59.75|59.15|59.75|59.15|59.71|59.11|4
1738651450000|2025-02-04 06:44:10|59.76|59.16|59.81|59.21|59.82|59.22|59.76|59.16|9
1738651460000|2025-02-04 06:44:20|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1738651470000|2025-02-04 06:44:30|59.83|59.23|59.83|59.23|59.86|59.26|59.83|59.23|5
1738651480000|2025-02-04 06:44:40|59.84|59.24|59.84|59.24|59.84|59.24|59.84|59.24|1
1738651490000|2025-02-04 06:44:50|59.83|59.23|59.84|59.24|59.84|59.24|59.83|59.23|6
1738651500000|2025-02-04 06:45:00|59.82|59.22|59.73|59.13|59.83|59.23|59.73|59.13|10
1738651520000|2025-02-04 06:45:20|59.72|59.12|59.68|59.08|59.72|59.12|59.68|59.08|5
1738651530000|2025-02-04 06:45:30|59.67|59.07|59.63|59.03|59.68|59.08|59.63|59.03|7
1738651540000|2025-02-04 06:45:40|59.62|59.02|59.7|59.1|59.7|59.1|59.62|59.02|10
1738651550000|2025-02-04 06:45:50|59.71|59.11|59.72|59.12|59.72|59.12|59.7|59.1|3
1738651560000|2025-02-04 06:46:00|59.77|59.17|59.82|59.22|59.82|59.22|59.74|59.14|10
1738651570000|2025-02-04 06:46:10|59.81|59.21|59.83|59.23|59.83|59.23|59.81|59.21|3
1738651580000|2025-02-04 06:46:20|59.82|59.22|59.83|59.23|59.83|59.23|59.81|59.21|5
1738651590000|2025-02-04 06:46:30|59.82|59.22|59.83|59.23|59.83|59.23|59.82|59.22|4
1738651610000|2025-02-04 06:46:50|59.84|59.24|59.83|59.23|59.84|59.24|59.82|59.22|5
1738651620000|2025-02-04 06:47:00|59.84|59.24|59.83|59.23|59.84|59.24|59.81|59.21|6
1738651630000|2025-02-04 06:47:10|59.85|59.25|59.92|59.32|59.92|59.32|59.85|59.25|7
1738651640000|2025-02-04 06:47:20|59.93|59.33|59.93|59.33|59.93|59.33|59.93|59.33|1
1738651650000|2025-02-04 06:47:30|59.92|59.32|59.85|59.25|59.93|59.33|59.85|59.25|7
1738651660000|2025-02-04 06:47:40|59.86|59.26|59.84|59.24|59.87|59.27|59.83|59.23|7
1738651670000|2025-02-04 06:47:50|59.85|59.25|59.91|59.31|59.91|59.31|59.85|59.25|7
1738651680000|2025-02-04 06:48:00|59.88|59.28|59.91|59.31|59.91|59.31|59.85|59.25|8
1738651690000|2025-02-04 06:48:10|59.92|59.32|59.9|59.3|59.92|59.32|59.88|59.28|6
1738651700000|2025-02-04 06:48:20|59.91|59.31|59.91|59.31|59.93|59.33|59.9|59.3|5
1738651710000|2025-02-04 06:48:30|59.88|59.28|59.86|59.26|59.88|59.28|59.86|59.26|5
1738651720000|2025-02-04 06:48:40|59.9|59.3|59.91|59.31|59.91|59.31|59.88|59.28|6
1738651730000|2025-02-04 06:48:50|59.87|59.27|59.84|59.24|59.87|59.27|59.84|59.24|4
1738651740000|2025-02-04 06:49:00|59.83|59.23|59.79|59.19|59.83|59.23|59.79|59.19|4
1738651750000|2025-02-04 06:49:10|59.78|59.18|59.74|59.14|59.78|59.18|59.73|59.13|7
1738651760000|2025-02-04 06:49:20|59.73|59.13|59.79|59.19|59.79|59.19|59.73|59.13|5
1738651770000|2025-02-04 06:49:30|59.8|59.2|59.74|59.14|59.8|59.2|59.74|59.14|7
1738651780000|2025-02-04 06:49:40|59.8|59.2|59.81|59.21|59.84|59.24|59.8|59.2|7
1738651790000|2025-02-04 06:49:50|59.82|59.22|59.83|59.23|59.85|59.25|59.82|59.22|10
1738651800000|2025-02-04 06:50:00|59.82|59.22|59.83|59.23|59.83|59.23|59.82|59.22|2
1738651830000|2025-02-04 06:50:30|59.75|59.15|59.76|59.16|59.78|59.18|59.73|59.13|6
1738651840000|2025-02-04 06:50:40|59.75|59.15|59.76|59.16|59.76|59.16|59.75|59.15|2
1738651850000|2025-02-04 06:50:50|59.78|59.18|59.83|59.23|59.83|59.23|59.78|59.18|8
1738651860000|2025-02-04 06:51:00|59.84|59.24|59.9|59.3|59.9|59.3|59.84|59.24|2
1738651870000|2025-02-04 06:51:10|59.91|59.31|59.92|59.32|59.94|59.34|59.91|59.31|3
1738651880000|2025-02-04 06:51:20|59.95|59.35|59.99|59.39|60.01|59.41|59.94|59.34|10
1738651890000|2025-02-04 06:51:30|59.98|59.38|59.99|59.39|59.99|59.39|59.96|59.36|5
1738651900000|2025-02-04 06:51:40|60|59.4|60.01|59.41|60.01|59.41|60|59.4|2
1738651910000|2025-02-04 06:51:50|60|59.4|59.93|59.33|60.01|59.41|59.93|59.33|8
1738651920000|2025-02-04 06:52:00|59.92|59.32|59.83|59.23|59.93|59.33|59.83|59.23|10
1738651930000|2025-02-04 06:52:10|59.82|59.22|59.92|59.32|59.92|59.32|59.82|59.22|8
1738651940000|2025-02-04 06:52:20|59.93|59.33|59.93|59.33|59.93|59.33|59.92|59.32|5
1738651950000|2025-02-04 06:52:30|59.94|59.34|59.93|59.33|59.94|59.34|59.92|59.32|6
1738651970000|2025-02-04 06:52:50|59.92|59.32|59.91|59.31|59.93|59.33|59.91|59.31|4
1738651980000|2025-02-04 06:53:00|59.88|59.28|59.88|59.28|59.9|59.3|59.84|59.24|9
1738651990000|2025-02-04 06:53:10|59.89|59.29|59.84|59.24|59.89|59.29|59.84|59.24|6
1738652000000|2025-02-04 06:53:20|59.83|59.23|59.83|59.23|59.84|59.24|59.83|59.23|5
1738652020000|2025-02-04 06:53:40|59.82|59.22|59.83|59.23|59.83|59.23|59.82|59.22|2
1738652030000|2025-02-04 06:53:50|59.84|59.24|59.9|59.3|59.9|59.3|59.83|59.23|7
1738652040000|2025-02-04 06:54:00|59.91|59.31|59.93|59.33|59.96|59.36|59.91|59.31|7
1738652050000|2025-02-04 06:54:10|59.92|59.32|59.9|59.3|59.92|59.32|59.88|59.28|6
1738652060000|2025-02-04 06:54:20|59.92|59.32|59.93|59.33|59.93|59.33|59.92|59.32|4
1738652080000|2025-02-04 06:54:40|59.91|59.31|59.92|59.32|59.92|59.32|59.87|59.27|6
1738652090000|2025-02-04 06:54:50|59.88|59.28|59.87|59.27|59.88|59.28|59.87|59.27|2
1738652100000|2025-02-04 06:55:00|59.86|59.26|59.78|59.18|59.86|59.26|59.78|59.18|8
1738652110000|2025-02-04 06:55:10|59.79|59.19|59.82|59.22|59.83|59.23|59.77|59.17|11
1738652120000|2025-02-04 06:55:20|59.81|59.21|59.82|59.22|59.82|59.22|59.81|59.21|4
1738652130000|2025-02-04 06:55:30|59.81|59.21|59.75|59.15|59.81|59.21|59.75|59.15|8
1738652140000|2025-02-04 06:55:40|59.74|59.14|59.76|59.16|59.79|59.19|59.74|59.14|5
1738652150000|2025-02-04 06:55:50|59.81|59.21|59.81|59.21|59.83|59.23|59.76|59.16|11
1738652160000|2025-02-04 06:56:00|59.8|59.2|59.74|59.14|59.8|59.2|59.74|59.14|6
1738652170000|2025-02-04 06:56:10|59.73|59.13|59.74|59.14|59.74|59.14|59.73|59.13|2
1738652180000|2025-02-04 06:56:20|59.75|59.15|59.77|59.17|59.81|59.21|59.75|59.15|10
1738652190000|2025-02-04 06:56:30|59.76|59.16|59.74|59.14|59.76|59.16|59.74|59.14|3
1738652200000|2025-02-04 06:56:40|59.75|59.15|59.75|59.15|59.75|59.15|59.75|59.15|1
1738652220000|2025-02-04 06:57:00|59.76|59.16|59.74|59.14|59.76|59.16|59.74|59.14|2
1738652240000|2025-02-04 06:57:20|59.8|59.2|59.79|59.19|59.8|59.2|59.77|59.17|9
1738652250000|2025-02-04 06:57:30|59.77|59.17|59.82|59.22|59.82|59.22|59.76|59.16|11
1738652260000|2025-02-04 06:57:40|59.78|59.18|59.76|59.16|59.78|59.18|59.76|59.16|5
1738652270000|2025-02-04 06:57:50|59.75|59.15|59.74|59.14|59.75|59.15|59.73|59.13|4
1738652290000|2025-02-04 06:58:10|59.73|59.13|59.83|59.23|59.83|59.23|59.73|59.13|8
1738652300000|2025-02-04 06:58:20|59.82|59.22|59.82|59.22|59.83|59.23|59.82|59.22|3
1738652310000|2025-02-04 06:58:30|59.81|59.21|59.83|59.23|59.83|59.23|59.81|59.21|3
1738652320000|2025-02-04 06:58:40|59.82|59.22|59.82|59.22|59.83|59.23|59.82|59.22|3
1738652330000|2025-02-04 06:58:50|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1738652350000|2025-02-04 06:59:10|59.82|59.22|59.84|59.24|59.84|59.24|59.82|59.22|3
1738652360000|2025-02-04 06:59:20|59.83|59.23|59.93|59.33|59.94|59.34|59.83|59.23|8
1738652390000|2025-02-04 06:59:50|59.92|59.32|59.93|59.33|59.93|59.33|59.92|59.32|2
1738652410000|2025-02-04 07:00:10|59.84|59.24|59.83|59.23|59.84|59.24|59.82|59.22|6
1738652420000|2025-02-04 07:00:20|59.8|59.2|59.78|59.18|59.84|59.24|59.78|59.18|10
1738652430000|2025-02-04 07:00:30|59.77|59.17|59.74|59.14|59.77|59.17|59.74|59.14|6
1738652440000|2025-02-04 07:00:40|59.73|59.13|59.74|59.14|59.74|59.14|59.73|59.13|4
1738652450000|2025-02-04 07:00:50|59.76|59.16|59.75|59.15|59.81|59.21|59.75|59.15|8
1738652460000|2025-02-04 07:01:00|59.73|59.13|59.74|59.14|59.74|59.14|59.72|59.12|6
1738652470000|2025-02-04 07:01:10|59.72|59.12|59.72|59.12|59.73|59.13|59.72|59.12|3
1738652480000|2025-02-04 07:01:20|59.71|59.11|59.73|59.13|59.73|59.13|59.71|59.11|2
1738652490000|2025-02-04 07:01:30|59.72|59.12|59.73|59.13|59.73|59.13|59.67|59.07|9
1738652500000|2025-02-04 07:01:40|59.72|59.12|59.74|59.14|59.74|59.14|59.72|59.12|3
1738652510000|2025-02-04 07:01:50|59.75|59.15|59.74|59.14|59.78|59.18|59.74|59.14|8
1738652520000|2025-02-04 07:02:00|59.72|59.12|59.67|59.07|59.73|59.13|59.67|59.07|7
1738652530000|2025-02-04 07:02:10|59.66|59.06|59.63|59.03|59.66|59.06|59.63|59.03|6
1738652540000|2025-02-04 07:02:20|59.64|59.04|59.63|59.03|59.64|59.04|59.62|59.02|4
1738652550000|2025-02-04 07:02:30|59.64|59.04|59.64|59.04|59.65|59.05|59.64|59.04|3
1738652560000|2025-02-04 07:02:40|59.63|59.03|59.62|59.02|59.63|59.03|59.62|59.02|4
1738652570000|2025-02-04 07:02:50|59.59|58.99|59.62|59.02|59.62|59.02|59.59|58.99|7
1738652580000|2025-02-04 07:03:00|59.63|59.03|59.63|59.03|59.63|59.03|59.62|59.02|3
1738652590000|2025-02-04 07:03:10|59.64|59.04|59.72|59.12|59.76|59.16|59.64|59.04|10
1738652600000|2025-02-04 07:03:20|59.74|59.14|59.74|59.14|59.75|59.15|59.72|59.12|4
1738652610000|2025-02-04 07:03:30|59.73|59.13|59.75|59.15|59.78|59.18|59.73|59.13|5
1738652620000|2025-02-04 07:03:40|59.74|59.14|59.74|59.14|59.74|59.14|59.74|59.14|1
1738652630000|2025-02-04 07:03:50|59.72|59.12|59.73|59.13|59.73|59.13|59.72|59.12|4
1738652640000|2025-02-04 07:04:00|59.74|59.14|59.77|59.17|59.8|59.2|59.74|59.14|12
1738652650000|2025-02-04 07:04:10|59.78|59.18|59.81|59.21|59.83|59.23|59.78|59.18|9
1738652660000|2025-02-04 07:04:20|59.82|59.22|59.83|59.23|59.83|59.23|59.82|59.22|2
1738652670000|2025-02-04 07:04:30|59.89|59.29|59.88|59.28|59.92|59.32|59.88|59.28|7
1738652680000|2025-02-04 07:04:40|59.87|59.27|59.9|59.3|59.9|59.3|59.84|59.24|8
1738652690000|2025-02-04 07:04:50|59.89|59.29|59.89|59.29|59.9|59.3|59.86|59.26|7
1738652700000|2025-02-04 07:05:00|59.87|59.27|59.83|59.23|59.9|59.3|59.83|59.23|10
1738652720000|2025-02-04 07:05:20|59.73|59.13|59.73|59.13|59.73|59.13|59.73|59.13|1
1738652730000|2025-02-04 07:05:30|59.74|59.14|59.76|59.16|59.8|59.2|59.74|59.14|11
1738652740000|2025-02-04 07:05:40|59.77|59.17|59.74|59.14|59.79|59.19|59.74|59.14|12
1738652750000|2025-02-04 07:05:50|59.75|59.15|59.83|59.23|59.85|59.25|59.75|59.15|9
1738652760000|2025-02-04 07:06:00|59.82|59.22|59.83|59.23|59.83|59.23|59.82|59.22|6
1738652780000|2025-02-04 07:06:20|59.84|59.24|59.92|59.32|59.93|59.33|59.82|59.22|13
1738652790000|2025-02-04 07:06:30|59.9|59.3|59.83|59.23|59.9|59.3|59.82|59.22|11
1738652800000|2025-02-04 07:06:40|59.82|59.22|59.78|59.18|59.83|59.23|59.78|59.18|7
1738652810000|2025-02-04 07:06:50|59.77|59.17|59.72|59.12|59.77|59.17|59.72|59.12|8
1738652820000|2025-02-04 07:07:00|59.74|59.14|59.69|59.09|59.74|59.14|59.69|59.09|11
1738652830000|2025-02-04 07:07:10|59.7|59.1|59.64|59.04|59.71|59.11|59.64|59.04|9
1738652840000|2025-02-04 07:07:20|59.65|59.05|59.63|59.03|59.65|59.05|59.63|59.03|3
1738652850000|2025-02-04 07:07:30|59.62|59.02|59.61|59.01|59.62|59.02|59.61|59.01|2
1738652860000|2025-02-04 07:07:40|59.62|59.02|59.62|59.02|59.63|59.03|59.62|59.02|3
1738652870000|2025-02-04 07:07:50|59.61|59.01|59.62|59.02|59.62|59.02|59.61|59.01|2
1738652880000|2025-02-04 07:08:00|59.61|59.01|59.62|59.02|59.62|59.02|59.56|58.96|8
1738652890000|2025-02-04 07:08:10|59.61|59.01|59.58|58.98|59.61|59.01|59.58|58.98|4
1738652900000|2025-02-04 07:08:20|59.57|58.97|59.54|58.94|59.57|58.97|59.54|58.94|4
1738652920000|2025-02-04 07:08:40|59.55|58.95|59.53|58.93|59.55|58.95|59.49|58.89|12
1738652930000|2025-02-04 07:08:50|59.52|58.92|59.53|58.93|59.54|58.94|59.51|58.91|8
1738652940000|2025-02-04 07:09:00|59.52|58.92|59.48|58.88|59.52|58.92|59.48|58.88|6
1738652950000|2025-02-04 07:09:10|59.5|58.9|59.5|58.9|59.5|58.9|59.49|58.89|3
1738652960000|2025-02-04 07:09:20|59.51|58.91|59.51|58.91|59.52|58.92|59.51|58.91|3
1738652970000|2025-02-04 07:09:30|59.5|58.9|59.5|58.9|59.5|58.9|59.5|58.9|1
1738652980000|2025-02-04 07:09:40|59.48|58.88|59.45|58.85|59.48|58.88|59.45|58.85|6
1738652990000|2025-02-04 07:09:50|59.42|58.82|59.45|58.85|59.45|58.85|59.42|58.82|2
1738653000000|2025-02-04 07:10:00|59.46|58.86|59.42|58.82|59.49|58.89|59.42|58.82|7
1738653010000|2025-02-04 07:10:10|59.43|58.83|59.43|58.83|59.43|58.83|59.43|58.83|1
1738653020000|2025-02-04 07:10:20|59.44|58.84|59.44|58.84|59.45|58.85|59.43|58.83|5
1738653030000|2025-02-04 07:10:30|59.43|58.83|59.42|58.82|59.43|58.83|59.42|58.82|2
1738653040000|2025-02-04 07:10:40|59.43|58.83|59.35|58.75|59.43|58.83|59.35|58.75|7
1738653050000|2025-02-04 07:10:50|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1738653060000|2025-02-04 07:11:00|59.39|58.79|59.35|58.75|59.39|58.79|59.34|58.74|6
1738653070000|2025-02-04 07:11:10|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1738653090000|2025-02-04 07:11:30|59.35|58.75|59.34|58.74|59.35|58.75|59.34|58.74|2
1738653100000|2025-02-04 07:11:40|59.35|58.75|59.43|58.83|59.43|58.83|59.34|58.74|9
1738653110000|2025-02-04 07:11:50|59.42|58.82|59.42|58.82|59.42|58.82|59.42|58.82|1
1738653130000|2025-02-04 07:12:10|59.51|58.91|59.47|58.87|59.51|58.91|59.47|58.87|5
1738653140000|2025-02-04 07:12:20|59.46|58.86|59.44|58.84|59.46|58.86|59.43|58.83|5
1738653150000|2025-02-04 07:12:30|59.43|58.83|59.44|58.84|59.44|58.84|59.43|58.83|4
1738653160000|2025-02-04 07:12:40|59.43|58.83|59.43|58.83|59.43|58.83|59.43|58.83|1
1738653170000|2025-02-04 07:12:50|59.44|58.84|59.44|58.84|59.44|58.84|59.43|58.83|3
1738653180000|2025-02-04 07:13:00|59.46|58.86|59.54|58.94|59.55|58.95|59.46|58.86|8
1738653190000|2025-02-04 07:13:10|59.55|58.95|59.54|58.94|59.55|58.95|59.54|58.94|4
1738653200000|2025-02-04 07:13:20|59.55|58.95|59.54|58.94|59.55|58.95|59.54|58.94|4
1738653210000|2025-02-04 07:13:30|59.52|58.92|59.54|58.94|59.54|58.94|59.52|58.92|7
1738653220000|2025-02-04 07:13:40|59.53|58.93|59.52|58.92|59.53|58.93|59.48|58.88|7
1738653230000|2025-02-04 07:13:50|59.53|58.93|59.53|58.93|59.54|58.94|59.53|58.93|3
1738653240000|2025-02-04 07:14:00|59.52|58.92|59.54|58.94|59.54|58.94|59.52|58.92|3
1738653250000|2025-02-04 07:14:10|59.53|58.93|59.54|58.94|59.54|58.94|59.53|58.93|4
1738653260000|2025-02-04 07:14:20|59.53|58.93|59.53|58.93|59.53|58.93|59.52|58.92|9
1738653270000|2025-02-04 07:14:30|59.54|58.94|59.53|58.93|59.55|58.95|59.53|58.93|8
1738653280000|2025-02-04 07:14:40|59.52|58.92|59.53|58.93|59.53|58.93|59.52|58.92|2
1738653290000|2025-02-04 07:14:50|59.54|58.94|59.53|58.93|59.54|58.94|59.53|58.93|2
1738653300000|2025-02-04 07:15:00|59.55|58.95|59.54|58.94|59.55|58.95|59.54|58.94|2
1738653320000|2025-02-04 07:15:20|59.47|58.87|59.44|58.84|59.48|58.88|59.44|58.84|6
1738653330000|2025-02-04 07:15:30|59.46|58.86|59.44|58.84|59.47|58.87|59.44|58.84|5
1738653340000|2025-02-04 07:15:40|59.42|58.82|59.45|58.85|59.45|58.85|59.42|58.82|3
1738653350000|2025-02-04 07:15:50|59.44|58.84|59.44|58.84|59.44|58.84|59.44|58.84|1
1738653360000|2025-02-04 07:16:00|59.45|58.85|59.45|58.85|59.49|58.89|59.45|58.85|6
1738653370000|2025-02-04 07:16:10|59.5|58.9|59.51|58.91|59.51|58.91|59.5|58.9|2
1738653380000|2025-02-04 07:16:20|59.52|58.92|59.54|58.94|59.56|58.96|59.52|58.92|9
1738653390000|2025-02-04 07:16:30|59.6|59|59.63|59.03|59.64|59.04|59.6|59|6
1738653400000|2025-02-04 07:16:40|59.62|59.02|59.62|59.02|59.62|59.02|59.61|59.01|3
1738653410000|2025-02-04 07:16:50|59.61|59.01|59.62|59.02|59.63|59.03|59.61|59.01|10
1738653420000|2025-02-04 07:17:00|59.6|59|59.57|58.97|59.61|59.01|59.55|58.95|6
1738653430000|2025-02-04 07:17:10|59.56|58.96|59.54|58.94|59.56|58.96|59.54|58.94|9
1738653440000|2025-02-04 07:17:20|59.56|58.96|59.56|58.96|59.59|58.99|59.55|58.95|11
1738653450000|2025-02-04 07:17:30|59.57|58.97|59.61|59.01|59.61|59.01|59.57|58.97|5
1738653460000|2025-02-04 07:17:40|59.6|59|59.6|59|59.65|59.05|59.58|58.98|11
1738653470000|2025-02-04 07:17:50|59.61|59.01|59.61|59.01|59.61|59.01|59.61|59.01|1
1738653480000|2025-02-04 07:18:00|59.6|59|59.62|59.02|59.62|59.02|59.6|59|9
1738653490000|2025-02-04 07:18:10|59.63|59.03|59.63|59.03|59.63|59.03|59.62|59.02|3
1738653500000|2025-02-04 07:18:20|59.66|59.06|59.73|59.13|59.73|59.13|59.66|59.06|6
1738653520000|2025-02-04 07:18:40|59.72|59.12|59.74|59.14|59.74|59.14|59.69|59.09|9
1738653530000|2025-02-04 07:18:50|59.77|59.17|59.76|59.16|59.77|59.17|59.73|59.13|4
1738653540000|2025-02-04 07:19:00|59.75|59.15|59.76|59.16|59.76|59.16|59.74|59.14|5
1738653550000|2025-02-04 07:19:10|59.75|59.15|59.79|59.19|59.79|59.19|59.74|59.14|6
1738653560000|2025-02-04 07:19:20|59.8|59.2|59.82|59.22|59.83|59.23|59.8|59.2|6
1738653570000|2025-02-04 07:19:30|59.81|59.21|59.78|59.18|59.82|59.22|59.78|59.18|8
1738653580000|2025-02-04 07:19:40|59.79|59.19|59.81|59.21|59.81|59.21|59.78|59.18|4
1738653590000|2025-02-04 07:19:50|59.8|59.2|59.81|59.21|59.82|59.22|59.78|59.18|6
1738653600000|2025-02-04 07:20:00|59.79|59.19|59.78|59.18|59.79|59.19|59.78|59.18|2
1738653610000|2025-02-04 07:20:10|59.77|59.17|59.68|59.08|59.77|59.17|59.66|59.06|11
1738653620000|2025-02-04 07:20:20|59.67|59.07|59.65|59.05|59.67|59.07|59.65|59.05|7
1738653630000|2025-02-04 07:20:30|59.64|59.04|59.64|59.04|59.66|59.06|59.63|59.03|6
1738653640000|2025-02-04 07:20:40|59.63|59.03|59.68|59.08|59.68|59.08|59.63|59.03|8
1738653650000|2025-02-04 07:20:50|59.72|59.12|59.66|59.06|59.72|59.12|59.66|59.06|8
1738653660000|2025-02-04 07:21:00|59.65|59.05|59.56|58.96|59.65|59.05|59.56|58.96|8
1738653670000|2025-02-04 07:21:10|59.59|58.99|59.58|58.98|59.59|58.99|59.55|58.95|8
1738653680000|2025-02-04 07:21:20|59.57|58.97|59.51|58.91|59.59|58.99|59.51|58.91|9
1738653690000|2025-02-04 07:21:30|59.5|58.9|59.49|58.89|59.51|58.91|59.48|58.88|10
1738653700000|2025-02-04 07:21:40|59.5|58.9|59.5|58.9|59.5|58.9|59.5|58.9|1
1738653720000|2025-02-04 07:22:00|59.47|58.87|59.5|58.9|59.5|58.9|59.44|58.84|8
1738653730000|2025-02-04 07:22:10|59.51|58.91|59.49|58.89|59.51|58.91|59.49|58.89|3
1738653740000|2025-02-04 07:22:20|59.5|58.9|59.46|58.86|59.5|58.9|59.46|58.86|5
1738653750000|2025-02-04 07:22:30|59.47|58.87|59.46|58.86|59.5|58.9|59.45|58.85|10
1738653760000|2025-02-04 07:22:40|59.45|58.85|59.46|58.86|59.46|58.86|59.45|58.85|2
1738653770000|2025-02-04 07:22:50|59.45|58.85|59.44|58.84|59.45|58.85|59.44|58.84|2
1738653780000|2025-02-04 07:23:00|59.43|58.83|59.43|58.83|59.43|58.83|59.43|58.83|1
1738653790000|2025-02-04 07:23:10|59.42|58.82|59.37|58.77|59.43|58.83|59.37|58.77|9
1738653800000|2025-02-04 07:23:20|59.38|58.78|59.38|58.78|59.42|58.82|59.38|58.78|5
1738653810000|2025-02-04 07:23:30|59.37|58.77|59.36|58.76|59.37|58.77|59.36|58.76|2
1738653820000|2025-02-04 07:23:40|59.35|58.75|59.34|58.74|59.35|58.75|59.34|58.74|2
1738653830000|2025-02-04 07:23:50|59.35|58.75|59.35|58.75|59.35|58.75|59.35|58.75|1
1738653840000|2025-02-04 07:24:00|59.34|58.74|59.36|58.76|59.37|58.77|59.34|58.74|7
1738653850000|2025-02-04 07:24:10|59.35|58.75|59.35|58.75|59.36|58.76|59.34|58.74|5
1738653860000|2025-02-04 07:24:20|59.36|58.76|59.36|58.76|59.36|58.76|59.34|58.74|6
1738653870000|2025-02-04 07:24:30|59.35|58.75|59.38|58.78|59.39|58.79|59.34|58.74|7
1738653880000|2025-02-04 07:24:40|59.37|58.77|59.37|58.77|59.38|58.78|59.37|58.77|3
1738653890000|2025-02-04 07:24:50|59.36|58.76|59.35|58.75|59.38|58.78|59.35|58.75|5
1738653900000|2025-02-04 07:25:00|59.36|58.76|59.33|58.73|59.36|58.76|59.33|58.73|4
1738653910000|2025-02-04 07:25:10|59.31|58.71|59.31|58.71|59.31|58.71|59.31|58.71|1
1738653920000|2025-02-04 07:25:20|59.3|58.7|59.27|58.67|59.3|58.7|59.25|58.65|8
1738653930000|2025-02-04 07:25:30|59.26|58.66|59.24|58.64|59.26|58.66|59.24|58.64|5
1738653940000|2025-02-04 07:25:40|59.26|58.66|59.25|58.65|59.26|58.66|59.25|58.65|4
1738653950000|2025-02-04 07:25:50|59.26|58.66|59.26|58.66|59.26|58.66|59.25|58.65|3
1738653960000|2025-02-04 07:26:00|59.31|58.71|59.36|58.76|59.37|58.77|59.3|58.7|5
1738653970000|2025-02-04 07:26:10|59.37|58.77|59.42|58.82|59.42|58.82|59.37|58.77|10
1738653980000|2025-02-04 07:26:20|59.41|58.81|59.42|58.82|59.42|58.82|59.41|58.81|2
1738653990000|2025-02-04 07:26:30|59.41|58.81|59.41|58.81|59.41|58.81|59.41|58.81|1
1738654000000|2025-02-04 07:26:40|59.4|58.8|59.42|58.82|59.43|58.83|59.39|58.79|9
1738654010000|2025-02-04 07:26:50|59.43|58.83|59.46|58.86|59.46|58.86|59.43|58.83|6
1738654020000|2025-02-04 07:27:00|59.45|58.85|59.39|58.79|59.45|58.85|59.39|58.79|8
1738654030000|2025-02-04 07:27:10|59.38|58.78|59.31|58.71|59.38|58.78|59.31|58.71|7
1738654040000|2025-02-04 07:27:20|59.3|58.7|59.28|58.68|59.34|58.74|59.28|58.68|7
1738654050000|2025-02-04 07:27:30|59.3|58.7|59.33|58.73|59.35|58.75|59.3|58.7|7
1738654060000|2025-02-04 07:27:40|59.32|58.72|59.25|58.65|59.32|58.72|59.25|58.65|6
1738654070000|2025-02-04 07:27:50|59.29|58.69|59.28|58.68|59.32|58.72|59.28|58.68|6
1738654080000|2025-02-04 07:28:00|59.29|58.69|59.29|58.69|59.29|58.69|59.28|58.68|3
1738654090000|2025-02-04 07:28:10|59.27|58.67|59.29|58.69|59.29|58.69|59.27|58.67|2
1738654100000|2025-02-04 07:28:20|59.28|58.68|59.27|58.67|59.28|58.68|59.27|58.67|2
1738654110000|2025-02-04 07:28:30|59.26|58.66|59.25|58.65|59.26|58.66|59.24|58.64|5
1738654120000|2025-02-04 07:28:40|59.24|58.64|59.23|58.63|59.25|58.65|59.2|58.6|8
1738654130000|2025-02-04 07:28:50|59.22|58.62|59.24|58.64|59.24|58.64|59.2|58.6|5
1738654140000|2025-02-04 07:29:00|59.23|58.63|59.08|58.48|59.23|58.63|59.08|58.48|4
1738654150000|2025-02-04 07:29:10|59.07|58.47|59.06|58.46|59.08|58.48|59.06|58.46|6
1738654160000|2025-02-04 07:29:20|59.05|58.45|59.08|58.48|59.1|58.5|59.05|58.45|9
1738654170000|2025-02-04 07:29:30|59.09|58.49|59.09|58.49|59.11|58.51|59.08|58.48|5
1738654180000|2025-02-04 07:29:40|59.08|58.48|59.12|58.52|59.12|58.52|59.08|58.48|6
1738654190000|2025-02-04 07:29:50|59.13|58.53|59.13|58.53|59.14|58.54|59.13|58.53|3
1738654200000|2025-02-04 07:30:00|59.14|58.54|59.2|58.6|59.24|58.64|59.14|58.54|14
1738654210000|2025-02-04 07:30:10|59.19|58.59|59.18|58.58|59.19|58.59|59.17|58.57|7
1738654220000|2025-02-04 07:30:20|59.17|58.57|59.18|58.58|59.21|58.61|59.17|58.57|10
1738654230000|2025-02-04 07:30:30|59.17|58.57|59.15|58.55|59.18|58.58|59.14|58.54|10
1738654240000|2025-02-04 07:30:40|59.14|58.54|59.16|58.56|59.16|58.56|59.13|58.53|9
1738654250000|2025-02-04 07:30:50|59.15|58.55|59.16|58.56|59.17|58.57|59.15|58.55|4
1738654260000|2025-02-04 07:31:00|59.17|58.57|59.22|58.62|59.22|58.62|59.17|58.57|4
1738654280000|2025-02-04 07:31:20|59.25|58.65|59.23|58.63|59.26|58.66|59.23|58.63|5
1738654300000|2025-02-04 07:31:40|59.27|58.67|59.29|58.69|59.33|58.73|59.26|58.66|10
1738654310000|2025-02-04 07:31:50|59.28|58.68|59.28|58.68|59.28|58.68|59.28|58.68|1
1738654320000|2025-02-04 07:32:00|59.3|58.7|59.36|58.76|59.36|58.76|59.3|58.7|7
1738654330000|2025-02-04 07:32:10|59.35|58.75|59.34|58.74|59.36|58.76|59.34|58.74|6
1738654340000|2025-02-04 07:32:20|59.33|58.73|59.38|58.78|59.38|58.78|59.33|58.73|4
1738654350000|2025-02-04 07:32:30|59.39|58.79|59.38|58.78|59.43|58.83|59.38|58.78|9
1738654360000|2025-02-04 07:32:40|59.37|58.77|59.31|58.71|59.37|58.77|59.31|58.71|7
1738654370000|2025-02-04 07:32:50|59.29|58.69|59.32|58.72|59.32|58.72|59.28|58.68|4
1738654380000|2025-02-04 07:33:00|59.33|58.73|59.32|58.72|59.34|58.74|59.31|58.71|8
1738654390000|2025-02-04 07:33:10|59.28|58.68|59.23|58.63|59.28|58.68|59.23|58.63|9
1738654400000|2025-02-04 07:33:20|59.22|58.62|59.22|58.62|59.23|58.63|59.22|58.62|3
1738654410000|2025-02-04 07:33:30|59.26|58.66|59.24|58.64|59.27|58.67|59.24|58.64|7
1738654420000|2025-02-04 07:33:40|59.23|58.63|59.23|58.63|59.24|58.64|59.23|58.63|3
1738654430000|2025-02-04 07:33:50|59.21|58.61|59.15|58.55|59.21|58.61|59.15|58.55|7
1738654440000|2025-02-04 07:34:00|59.2|58.6|59.22|58.62|59.22|58.62|59.18|58.58|9
1738654450000|2025-02-04 07:34:10|59.19|58.59|59.14|58.54|59.19|58.59|59.13|58.53|11
1738654460000|2025-02-04 07:34:20|59.13|58.53|59.13|58.53|59.14|58.54|59.13|58.53|5
1738654470000|2025-02-04 07:34:30|59.12|58.52|59.04|58.44|59.12|58.52|59.04|58.44|7
1738654480000|2025-02-04 07:34:40|59.06|58.46|59.04|58.44|59.06|58.46|59.04|58.44|3
1738654490000|2025-02-04 07:34:50|59.05|58.45|59.07|58.47|59.11|58.51|59.05|58.45|8
1738654500000|2025-02-04 07:35:00|59.06|58.46|59.12|58.52|59.12|58.52|59.06|58.46|6
1738654510000|2025-02-04 07:35:10|59.13|58.53|59.07|58.47|59.14|58.54|59.07|58.47|9
1738654520000|2025-02-04 07:35:20|59.1|58.5|59.2|58.6|59.21|58.61|59.1|58.5|11
1738654530000|2025-02-04 07:35:30|59.19|58.59|59.18|58.58|59.24|58.64|59.18|58.58|11
1738654540000|2025-02-04 07:35:40|59.17|58.57|59.12|58.52|59.17|58.57|59.12|58.52|8
1738654550000|2025-02-04 07:35:50|59.09|58.49|59.06|58.46|59.13|58.53|59.06|58.46|9
1738654560000|2025-02-04 07:36:00|59.07|58.47|59.14|58.54|59.14|58.54|59.07|58.47|6
1738654570000|2025-02-04 07:36:10|59.15|58.55|59.19|58.59|59.19|58.59|59.12|58.52|9
1738654580000|2025-02-04 07:36:20|59.21|58.61|59.22|58.62|59.22|58.62|59.2|58.6|11
1738654590000|2025-02-04 07:36:30|59.21|58.61|59.18|58.58|59.22|58.62|59.17|58.57|8
1738654600000|2025-02-04 07:36:40|59.17|58.57|59.26|58.66|59.26|58.66|59.17|58.57|9
1738654610000|2025-02-04 07:36:50|59.25|58.65|59.27|58.67|59.3|58.7|59.25|58.65|12
1738654620000|2025-02-04 07:37:00|59.25|58.65|59.24|58.64|59.27|58.67|59.24|58.64|9
1738654630000|2025-02-04 07:37:10|59.23|58.63|59.34|58.74|59.34|58.74|59.22|58.62|9
1738654640000|2025-02-04 07:37:20|59.33|58.73|59.36|58.76|59.36|58.76|59.33|58.73|4
1738654660000|2025-02-04 07:37:40|59.32|58.72|59.31|58.71|59.33|58.73|59.3|58.7|6
1738654670000|2025-02-04 07:37:50|59.28|58.68|59.31|58.71|59.32|58.72|59.27|58.67|10
1738654680000|2025-02-04 07:38:00|59.32|58.72|59.35|58.75|59.36|58.76|59.32|58.72|7
1738654690000|2025-02-04 07:38:10|59.34|58.74|59.34|58.74|59.35|58.75|59.33|58.73|6
1738654700000|2025-02-04 07:38:20|59.33|58.73|59.31|58.71|59.33|58.73|59.31|58.71|5
1738654710000|2025-02-04 07:38:30|59.34|58.74|59.25|58.65|59.34|58.74|59.23|58.63|13
1738654720000|2025-02-04 07:38:40|59.24|58.64|59.21|58.61|59.25|58.65|59.21|58.61|11
1738654730000|2025-02-04 07:38:50|59.23|58.63|59.13|58.53|59.23|58.63|59.13|58.53|13
1738654740000|2025-02-04 07:39:00|59.12|58.52|59.05|58.45|59.13|58.53|59.05|58.45|13
1738654750000|2025-02-04 07:39:10|59.04|58.44|59.06|58.46|59.06|58.46|59.02|58.42|6
1738654760000|2025-02-04 07:39:20|59.05|58.45|59.02|58.42|59.05|58.45|59.01|58.41|6
1738654770000|2025-02-04 07:39:30|59.04|58.44|59.04|58.44|59.04|58.44|59.04|58.44|1
1738654780000|2025-02-04 07:39:40|59.05|58.45|58.97|58.37|59.05|58.45|58.97|58.37|6
1738654790000|2025-02-04 07:39:50|58.96|58.36|58.97|58.37|58.97|58.37|58.93|58.33|6
1738654800000|2025-02-04 07:40:00|59|58.4|58.96|58.36|59|58.4|58.96|58.36|7
1738654810000|2025-02-04 07:40:10|58.95|58.35|58.89|58.29|58.95|58.35|58.89|58.29|6
1738654820000|2025-02-04 07:40:20|58.88|58.28|58.85|58.25|58.88|58.28|58.85|58.25|10
1738654830000|2025-02-04 07:40:30|58.84|58.24|58.84|58.24|58.85|58.25|58.82|58.22|7
1738654840000|2025-02-04 07:40:40|58.82|58.22|58.77|58.17|58.84|58.24|58.77|58.17|9
1738654850000|2025-02-04 07:40:50|58.78|58.18|58.8|58.2|58.8|58.2|58.77|58.17|13
1738654860000|2025-02-04 07:41:00|58.79|58.19|58.83|58.23|58.83|58.23|58.79|58.19|3
1738654870000|2025-02-04 07:41:10|58.82|58.22|58.82|58.22|58.82|58.22|58.79|58.19|3
1738654880000|2025-02-04 07:41:20|58.81|58.21|58.78|58.18|58.81|58.21|58.78|58.18|8
1738654890000|2025-02-04 07:41:30|58.77|58.17|58.76|58.16|58.79|58.19|58.76|58.16|4
1738654900000|2025-02-04 07:41:40|58.75|58.15|58.68|58.08|58.75|58.15|58.67|58.07|9
1738654910000|2025-02-04 07:41:50|58.69|58.09|58.68|58.08|58.69|58.09|58.67|58.07|7
1738654920000|2025-02-04 07:42:00|58.67|58.07|58.73|58.13|58.73|58.13|58.67|58.07|10
1738654930000|2025-02-04 07:42:10|58.72|58.12|58.72|58.12|58.73|58.13|58.72|58.12|3
1738654940000|2025-02-04 07:42:20|58.73|58.13|58.73|58.13|58.73|58.13|58.72|58.12|9
1738654950000|2025-02-04 07:42:30|58.72|58.12|58.72|58.12|58.72|58.12|58.72|58.12|1
1738654960000|2025-02-04 07:42:40|58.71|58.11|58.71|58.11|58.71|58.11|58.71|58.11|1
1738654970000|2025-02-04 07:42:50|58.69|58.09|58.71|58.11|58.71|58.11|58.67|58.07|6
1738654980000|2025-02-04 07:43:00|58.69|58.09|58.69|58.09|58.7|58.1|58.68|58.08|7
1738654990000|2025-02-04 07:43:10|58.71|58.11|58.71|58.11|58.71|58.11|58.7|58.1|3
1738655000000|2025-02-04 07:43:20|58.68|58.08|58.7|58.1|58.7|58.1|58.67|58.07|5
1738655010000|2025-02-04 07:43:30|58.71|58.11|58.71|58.11|58.71|58.11|58.71|58.11|1
1738655020000|2025-02-04 07:43:40|58.72|58.12|58.72|58.12|58.72|58.12|58.72|58.12|1
1738655030000|2025-02-04 07:43:50|58.73|58.13|58.72|58.12|58.73|58.13|58.7|58.1|6
1738655040000|2025-02-04 07:44:00|58.71|58.11|58.72|58.12|58.72|58.12|58.7|58.1|4
1738655050000|2025-02-04 07:44:10|58.69|58.09|58.66|58.06|58.71|58.11|58.64|58.04|8
1738655060000|2025-02-04 07:44:20|58.64|58.04|58.65|58.05|58.66|58.06|58.64|58.04|6
1738655070000|2025-02-04 07:44:30|58.64|58.04|58.62|58.02|58.64|58.04|58.61|58.01|5
1738655090000|2025-02-04 07:44:50|58.61|58.01|58.62|58.02|58.62|58.02|58.61|58.01|2
1738655100000|2025-02-04 07:45:00|58.64|58.04|58.56|57.96|58.64|58.04|58.56|57.96|10
1738655110000|2025-02-04 07:45:10|58.55|57.95|58.54|57.94|58.58|57.98|58.48|57.88|15
1738655120000|2025-02-04 07:45:20|58.55|57.95|58.43|57.83|58.55|57.95|58.43|57.83|13
1738655130000|2025-02-04 07:45:30|58.42|57.82|58.39|57.79|58.42|57.82|58.39|57.79|3
1738655140000|2025-02-04 07:45:40|58.4|57.8|58.35|57.75|58.4|57.8|58.35|57.75|8
1738655150000|2025-02-04 07:45:50|58.36|57.76|58.35|57.75|58.36|57.76|58.35|57.75|4
1738655160000|2025-02-04 07:46:00|58.36|57.76|58.39|57.79|58.4|57.8|58.36|57.76|6
1738655170000|2025-02-04 07:46:10|58.38|57.78|58.42|57.82|58.44|57.84|58.37|57.77|12
1738655180000|2025-02-04 07:46:20|58.41|57.81|58.43|57.83|58.43|57.83|58.39|57.79|15
1738655190000|2025-02-04 07:46:30|58.44|57.84|58.44|57.84|58.44|57.84|58.43|57.83|3
1738655200000|2025-02-04 07:46:40|58.43|57.83|58.42|57.82|58.43|57.83|58.42|57.82|4
1738655210000|2025-02-04 07:46:50|58.44|57.84|58.43|57.83|58.45|57.85|58.42|57.82|8
1738655220000|2025-02-04 07:47:00|58.42|57.82|58.41|57.81|58.42|57.82|58.41|57.81|2
1738655230000|2025-02-04 07:47:10|58.39|57.79|58.37|57.77|58.39|57.79|58.37|57.77|6
1738655240000|2025-02-04 07:47:20|58.36|57.76|58.35|57.75|58.36|57.76|58.34|57.74|4
1738655250000|2025-02-04 07:47:30|58.34|57.74|58.35|57.75|58.35|57.75|58.34|57.74|4
1738655260000|2025-02-04 07:47:40|58.34|57.74|58.39|57.79|58.41|57.81|58.34|57.74|11
1738655270000|2025-02-04 07:47:50|58.38|57.78|58.38|57.78|58.38|57.78|58.35|57.75|5
1738655280000|2025-02-04 07:48:00|58.37|57.77|58.39|57.79|58.4|57.8|58.37|57.77|9
1738655290000|2025-02-04 07:48:10|58.38|57.78|58.4|57.8|58.4|57.8|58.38|57.78|6
1738655300000|2025-02-04 07:48:20|58.39|57.79|58.38|57.78|58.39|57.79|58.38|57.78|2
1738655320000|2025-02-04 07:48:40|58.37|57.77|58.39|57.79|58.39|57.79|58.36|57.76|4
1738655330000|2025-02-04 07:48:50|58.38|57.78|58.36|57.76|58.38|57.78|58.36|57.76|3
1738655340000|2025-02-04 07:49:00|58.38|57.78|58.28|57.68|58.38|57.78|58.26|57.66|9
1738655350000|2025-02-04 07:49:10|58.24|57.64|58.3|57.7|58.3|57.7|58.23|57.63|10
1738655360000|2025-02-04 07:49:20|58.31|57.71|58.31|57.71|58.31|57.71|58.28|57.68|10
1738655370000|2025-02-04 07:49:30|58.3|57.7|58.29|57.69|58.31|57.71|58.27|57.67|9
1738655380000|2025-02-04 07:49:40|58.3|57.7|58.31|57.71|58.31|57.71|58.3|57.7|2
1738655400000|2025-02-04 07:50:00|58.32|57.72|58.4|57.8|58.43|57.83|58.32|57.72|10
1738655410000|2025-02-04 07:50:10|58.41|57.81|58.44|57.84|58.47|57.87|58.41|57.81|10
1738655420000|2025-02-04 07:50:20|58.43|57.83|58.45|57.85|58.45|57.85|58.42|57.82|10
1738655430000|2025-02-04 07:50:30|58.42|57.82|58.44|57.84|58.44|57.84|58.42|57.82|6
1738655440000|2025-02-04 07:50:40|58.43|57.83|58.42|57.82|58.43|57.83|58.41|57.81|10
1738655450000|2025-02-04 07:50:50|58.4|57.8|58.43|57.83|58.43|57.83|58.4|57.8|7
1738655460000|2025-02-04 07:51:00|58.4|57.8|58.42|57.82|58.43|57.83|58.4|57.8|8
1738655470000|2025-02-04 07:51:10|58.4|57.8|58.42|57.82|58.42|57.82|58.4|57.8|8
1738655480000|2025-02-04 07:51:20|58.39|57.79|58.42|57.82|58.42|57.82|58.39|57.79|4
1738655490000|2025-02-04 07:51:30|58.46|57.86|58.43|57.83|58.5|57.9|58.42|57.82|13
1738655500000|2025-02-04 07:51:40|58.44|57.84|58.43|57.83|58.44|57.84|58.42|57.82|4
1738655520000|2025-02-04 07:52:00|58.36|57.76|58.33|57.73|58.37|57.77|58.31|57.71|11
1738655530000|2025-02-04 07:52:10|58.31|57.71|58.34|57.74|58.34|57.74|58.31|57.71|6
1738655540000|2025-02-04 07:52:20|58.36|57.76|58.34|57.74|58.37|57.77|58.32|57.72|16
1738655550000|2025-02-04 07:52:30|58.36|57.76|58.31|57.71|58.36|57.76|58.29|57.69|13
1738655560000|2025-02-04 07:52:40|58.32|57.72|58.28|57.68|58.32|57.72|58.26|57.66|14
1738655570000|2025-02-04 07:52:50|58.27|57.67|58.28|57.68|58.28|57.68|58.24|57.64|6
1738655580000|2025-02-04 07:53:00|58.25|57.65|58.21|57.61|58.25|57.65|58.21|57.61|7
1738655590000|2025-02-04 07:53:10|58.2|57.6|58.19|57.59|58.22|57.62|58.17|57.57|11
1738655600000|2025-02-04 07:53:20|58.18|57.58|58.18|57.58|58.18|57.58|58.18|57.58|1
1738655620000|2025-02-04 07:53:40|58.17|57.57|58.01|57.41|58.18|57.58|58.01|57.41|13
1738655630000|2025-02-04 07:53:50|58.06|57.46|58.06|57.46|58.08|57.48|58.01|57.41|6
1738655640000|2025-02-04 07:54:00|58.05|57.45|58.06|57.46|58.1|57.5|58.05|57.45|14
1738655650000|2025-02-04 07:54:10|58.05|57.45|58.04|57.44|58.05|57.45|58.03|57.43|4
1738655660000|2025-02-04 07:54:20|58.03|57.43|58.01|57.41|58.04|57.44|58.01|57.41|4
1738655670000|2025-02-04 07:54:30|58|57.4|58.01|57.41|58.02|57.42|58|57.4|8
1738655680000|2025-02-04 07:54:40|58.02|57.42|58.02|57.42|58.02|57.42|58.01|57.41|3
1738655690000|2025-02-04 07:54:50|58.03|57.43|58.01|57.41|58.03|57.43|58.01|57.41|3
1738655700000|2025-02-04 07:55:00|58.04|57.44|58.13|57.53|58.16|57.56|58.04|57.44|10
1738655710000|2025-02-04 07:55:10|58.11|57.51|58.06|57.46|58.11|57.51|58.05|57.45|6
1738655720000|2025-02-04 07:55:20|58.05|57.45|58.06|57.46|58.06|57.46|58.05|57.45|6
1738655730000|2025-02-04 07:55:30|58.04|57.44|58.03|57.43|58.06|57.46|58.03|57.43|9
1738655740000|2025-02-04 07:55:40|58.02|57.42|58.04|57.44|58.04|57.44|58.02|57.42|2
1738655750000|2025-02-04 07:55:50|58.05|57.45|58.01|57.41|58.05|57.45|58|57.4|6
1738655760000|2025-02-04 07:56:00|58|57.4|58.04|57.44|58.07|57.47|58|57.4|10
1738655770000|2025-02-04 07:56:10|58.05|57.45|58.09|57.49|58.11|57.51|58.05|57.45|7
1738655780000|2025-02-04 07:56:20|58.1|57.5|58.09|57.49|58.1|57.5|58.09|57.49|2
1738655790000|2025-02-04 07:56:30|58.1|57.5|58.14|57.54|58.18|57.58|58.1|57.5|13
1738655800000|2025-02-04 07:56:40|58.15|57.55|58.14|57.54|58.18|57.58|58.13|57.53|10
1738655810000|2025-02-04 07:56:50|58.15|57.55|58.12|57.52|58.15|57.55|58.12|57.52|4
1738655830000|2025-02-04 07:57:10|58.13|57.53|58.19|57.59|58.19|57.59|58.13|57.53|4
1738655840000|2025-02-04 07:57:20|58.22|57.62|58.19|57.59|58.22|57.62|58.19|57.59|6
1738655850000|2025-02-04 07:57:30|58.2|57.6|58.31|57.71|58.31|57.71|58.2|57.6|9
1738655860000|2025-02-04 07:57:40|58.27|57.67|58.31|57.71|58.32|57.72|58.27|57.67|12
1738655870000|2025-02-04 07:57:50|58.35|57.75|58.37|57.77|58.4|57.8|58.35|57.75|7
1738655880000|2025-02-04 07:58:00|58.38|57.78|58.33|57.73|58.38|57.78|58.31|57.71|10
1738655890000|2025-02-04 07:58:10|58.32|57.72|58.3|57.7|58.33|57.73|58.3|57.7|4
1738655900000|2025-02-04 07:58:20|58.32|57.72|58.3|57.7|58.33|57.73|58.25|57.65|17
1738655910000|2025-02-04 07:58:30|58.31|57.71|58.34|57.74|58.35|57.75|58.31|57.71|9
1738655920000|2025-02-04 07:58:40|58.35|57.75|58.3|57.7|58.35|57.75|58.25|57.65|10
1738655930000|2025-02-04 07:58:50|58.27|57.67|58.26|57.66|58.28|57.68|58.24|57.64|10
1738655940000|2025-02-04 07:59:00|58.28|57.68|58.2|57.6|58.29|57.69|58.16|57.56|13
1738655950000|2025-02-04 07:59:10|58.19|57.59|58.16|57.56|58.19|57.59|58.14|57.54|11
1738655960000|2025-02-04 07:59:20|58.15|57.55|58.11|57.51|58.16|57.56|58.11|57.51|7
1738655970000|2025-02-04 07:59:30|58.12|57.52|58.11|57.51|58.12|57.52|58.11|57.51|2
1738655980000|2025-02-04 07:59:40|58.15|57.55|58.21|57.61|58.21|57.61|58.15|57.55|7
1738655990000|2025-02-04 07:59:50|58.2|57.6|58.21|57.61|58.21|57.61|58.2|57.6|2
1738656000000|2025-02-04 08:00:00|58.2|57.6|58.28|57.68|58.29|57.69|58.2|57.6|11
1738656010000|2025-02-04 08:00:10|58.29|57.69|58.29|57.69|58.29|57.69|58.29|57.69|1
1738656020000|2025-02-04 08:00:20|58.24|57.64|58.22|57.62|58.24|57.64|58.22|57.62|3
1738656030000|2025-02-04 08:00:30|58.21|57.61|58.23|57.63|58.23|57.63|58.21|57.61|3
1738656040000|2025-02-04 08:00:40|58.24|57.64|58.26|57.66|58.28|57.68|58.24|57.64|13
1738656050000|2025-02-04 08:00:50|58.25|57.65|58.21|57.61|58.26|57.66|58.21|57.61|7
1738656060000|2025-02-04 08:01:00|58.18|57.58|58.12|57.52|58.21|57.61|58.12|57.52|11
1738656070000|2025-02-04 08:01:10|58.11|57.51|58.17|57.57|58.19|57.59|58.11|57.51|13
1738656080000|2025-02-04 08:01:20|58.19|57.59|58.14|57.54|58.19|57.59|58.13|57.53|11
1738656090000|2025-02-04 08:01:30|58.12|57.52|58.08|57.48|58.12|57.52|58.07|57.47|7
1738656100000|2025-02-04 08:01:40|58.06|57.46|58.1|57.5|58.13|57.53|58.04|57.44|13
1738656110000|2025-02-04 08:01:50|58.09|57.49|58.07|57.47|58.12|57.52|58.07|57.47|11
1738656120000|2025-02-04 08:02:00|58.06|57.46|58.09|57.49|58.09|57.49|58.06|57.46|5
1738656130000|2025-02-04 08:02:10|58.08|57.48|58.06|57.46|58.08|57.48|58.01|57.41|11
1738656140000|2025-02-04 08:02:20|58.08|57.48|58.08|57.48|58.08|57.48|58.06|57.46|8
1738656150000|2025-02-04 08:02:30|58.09|57.49|58.06|57.46|58.1|57.5|58.05|57.45|10
1738656160000|2025-02-04 08:02:40|58.04|57.44|58.02|57.42|58.05|57.45|57.97|57.37|12
1738656170000|2025-02-04 08:02:50|58|57.4|57.95|57.35|58.03|57.43|57.95|57.35|9
1738656180000|2025-02-04 08:03:00|57.94|57.34|57.91|57.31|57.95|57.35|57.91|57.31|6
1738656190000|2025-02-04 08:03:10|57.92|57.32|57.93|57.33|57.96|57.36|57.91|57.31|12
1738656200000|2025-02-04 08:03:20|57.94|57.34|57.98|57.38|57.98|57.38|57.94|57.34|8
1738656210000|2025-02-04 08:03:30|57.99|57.39|58|57.4|58|57.4|57.96|57.36|15
1738656220000|2025-02-04 08:03:40|58.01|57.41|57.95|57.35|58.02|57.42|57.95|57.35|14
1738656230000|2025-02-04 08:03:50|57.96|57.36|57.9|57.3|57.98|57.38|57.9|57.3|8
1738656240000|2025-02-04 08:04:00|57.89|57.29|57.95|57.35|57.95|57.35|57.87|57.27|6
1738656250000|2025-02-04 08:04:10|57.93|57.33|57.91|57.31|57.99|57.39|57.91|57.31|16
1738656260000|2025-02-04 08:04:20|57.93|57.33|58|57.4|58|57.4|57.93|57.33|8
1738656270000|2025-02-04 08:04:30|57.98|57.38|58.11|57.51|58.11|57.51|57.98|57.38|9
1738656280000|2025-02-04 08:04:40|58.07|57.47|58.06|57.46|58.09|57.49|58.02|57.42|11
1738656290000|2025-02-04 08:04:50|58.04|57.44|57.99|57.39|58.04|57.44|57.99|57.39|6
1738656300000|2025-02-04 08:05:00|57.98|57.38|58.07|57.47|58.07|57.47|57.98|57.38|14
1738656310000|2025-02-04 08:05:10|58.1|57.5|58.07|57.47|58.1|57.5|58.06|57.46|7
1738656320000|2025-02-04 08:05:20|58.08|57.48|58.1|57.5|58.13|57.53|58.08|57.48|13
1738656330000|2025-02-04 08:05:30|58.09|57.49|58.03|57.43|58.09|57.49|58.03|57.43|12
1738656340000|2025-02-04 08:05:40|58.05|57.45|58.08|57.48|58.1|57.5|58.03|57.43|11
1738656350000|2025-02-04 08:05:50|58.07|57.47|58.07|57.47|58.09|57.49|58.07|57.47|6
1738656360000|2025-02-04 08:06:00|58.08|57.48|57.98|57.38|58.08|57.48|57.98|57.38|8
1738656370000|2025-02-04 08:06:10|57.97|57.37|58.05|57.45|58.07|57.47|57.96|57.36|12
1738656380000|2025-02-04 08:06:20|58.04|57.44|58.04|57.44|58.05|57.45|57.98|57.38|12
1738656390000|2025-02-04 08:06:30|58.08|57.48|58.13|57.53|58.13|57.53|58.07|57.47|10
1738656400000|2025-02-04 08:06:40|58.14|57.54|58.14|57.54|58.15|57.55|58.11|57.51|9
1738656410000|2025-02-04 08:06:50|58.15|57.55|58.17|57.57|58.18|57.58|58.13|57.53|8
1738656420000|2025-02-04 08:07:00|58.15|57.55|58.19|57.59|58.2|57.6|58.15|57.55|9
1738656430000|2025-02-04 08:07:10|58.18|57.58|58.18|57.58|58.23|57.63|58.16|57.56|11
1738656440000|2025-02-04 08:07:20|58.16|57.56|58.22|57.62|58.22|57.62|58.15|57.55|10
1738656450000|2025-02-04 08:07:30|58.24|57.64|58.16|57.56|58.24|57.64|58.16|57.56|15
1738656460000|2025-02-04 08:07:40|58.19|57.59|58.26|57.66|58.27|57.67|58.18|57.58|10
1738656470000|2025-02-04 08:07:50|58.27|57.67|58.26|57.66|58.28|57.68|58.26|57.66|4
1738656480000|2025-02-04 08:08:00|58.27|57.67|58.4|57.8|58.41|57.81|58.27|57.67|8
1738656490000|2025-02-04 08:08:10|58.38|57.78|58.39|57.79|58.39|57.79|58.32|57.72|5
1738656500000|2025-02-04 08:08:20|58.4|57.8|58.43|57.83|58.45|57.85|58.4|57.8|7
1738656510000|2025-02-04 08:08:30|58.42|57.82|58.55|57.95|58.55|57.95|58.42|57.82|11
1738656520000|2025-02-04 08:08:40|58.56|57.96|58.52|57.92|58.58|57.98|58.52|57.92|15
1738656530000|2025-02-04 08:08:50|58.53|57.93|58.55|57.95|58.55|57.95|58.52|57.92|9
1738656540000|2025-02-04 08:09:00|58.54|57.94|58.52|57.92|58.54|57.94|58.48|57.88|11
1738656550000|2025-02-04 08:09:10|58.53|57.93|58.52|57.92|58.53|57.93|58.52|57.92|2
1738656560000|2025-02-04 08:09:20|58.51|57.91|58.52|57.92|58.52|57.92|58.46|57.86|12
1738656570000|2025-02-04 08:09:30|58.51|57.91|58.51|57.91|58.51|57.91|58.49|57.89|7
1738656580000|2025-02-04 08:09:40|58.52|57.92|58.64|58.04|58.64|58.04|58.51|57.91|11
1738656590000|2025-02-04 08:09:50|58.63|58.03|58.7|58.1|58.71|58.11|58.62|58.02|6
1738656600000|2025-02-04 08:10:00|58.71|58.11|58.79|58.19|58.79|58.19|58.71|58.11|13
1738656610000|2025-02-04 08:10:10|58.8|58.2|58.82|58.22|58.86|58.26|58.8|58.2|8
1738656620000|2025-02-04 08:10:20|58.81|58.21|58.81|58.21|58.83|58.23|58.79|58.19|8
1738656630000|2025-02-04 08:10:30|58.78|58.18|58.76|58.16|58.8|58.2|58.74|58.14|13
1738656640000|2025-02-04 08:10:40|58.74|58.14|58.71|58.11|58.76|58.16|58.71|58.11|8
1738656650000|2025-02-04 08:10:50|58.7|58.1|58.78|58.18|58.78|58.18|58.7|58.1|8
1738656660000|2025-02-04 08:11:00|58.8|58.2|58.74|58.14|58.8|58.2|58.74|58.14|17
1738656670000|2025-02-04 08:11:10|58.77|58.17|58.74|58.14|58.79|58.19|58.74|58.14|8
1738656680000|2025-02-04 08:11:20|58.73|58.13|58.71|58.11|58.73|58.13|58.71|58.11|3
1738656690000|2025-02-04 08:11:30|58.73|58.13|58.71|58.11|58.73|58.13|58.71|58.11|3
1738656700000|2025-02-04 08:11:40|58.7|58.1|58.62|58.02|58.7|58.1|58.61|58.01|7
1738656710000|2025-02-04 08:11:50|58.61|58.01|58.67|58.07|58.71|58.11|58.61|58.01|9
1738656720000|2025-02-04 08:12:00|58.66|58.06|58.57|57.97|58.69|58.09|58.55|57.95|16
1738656730000|2025-02-04 08:12:10|58.56|57.96|58.52|57.92|58.56|57.96|58.52|57.92|5
1738656740000|2025-02-04 08:12:20|58.51|57.91|58.64|58.04|58.64|58.04|58.51|57.91|12
1738656750000|2025-02-04 08:12:30|58.63|58.03|58.61|58.01|58.63|58.03|58.61|58.01|3
1738656760000|2025-02-04 08:12:40|58.6|58|58.64|58.04|58.64|58.04|58.6|58|5
1738656770000|2025-02-04 08:12:50|58.63|58.03|58.7|58.1|58.7|58.1|58.63|58.03|8
1738656780000|2025-02-04 08:13:00|58.68|58.08|58.65|58.05|58.71|58.11|58.65|58.05|18
1738656790000|2025-02-04 08:13:10|58.64|58.04|58.68|58.08|58.68|58.08|58.63|58.03|6
1738656800000|2025-02-04 08:13:20|58.69|58.09|58.72|58.12|58.72|58.12|58.69|58.09|8
1738656810000|2025-02-04 08:13:30|58.73|58.13|58.72|58.12|58.73|58.13|58.71|58.11|7
1738656820000|2025-02-04 08:13:40|58.71|58.11|58.63|58.03|58.72|58.12|58.63|58.03|10
1738656830000|2025-02-04 08:13:50|58.62|58.02|58.6|58|58.62|58.02|58.6|58|9
1738656840000|2025-02-04 08:14:00|58.61|58.01|58.6|58|58.61|58.01|58.6|58|8
1738656850000|2025-02-04 08:14:10|58.59|57.99|58.5|57.9|58.59|57.99|58.5|57.9|9
1738656860000|2025-02-04 08:14:20|58.54|57.94|58.59|57.99|58.6|58|58.53|57.93|9
1738656870000|2025-02-04 08:14:30|58.57|57.97|58.6|58|58.6|58|58.57|57.97|4
1738656880000|2025-02-04 08:14:40|58.57|57.97|58.61|58.01|58.61|58.01|58.56|57.96|5
1738656890000|2025-02-04 08:14:50|58.62|58.02|58.61|58.01|58.64|58.04|58.61|58.01|5
1738656900000|2025-02-04 08:15:00|58.67|58.07|58.7|58.1|58.7|58.1|58.67|58.07|3
1738656910000|2025-02-04 08:15:10|58.68|58.08|58.7|58.1|58.71|58.11|58.65|58.05|9
1738656920000|2025-02-04 08:15:20|58.71|58.11|58.7|58.1|58.71|58.11|58.7|58.1|2
1738656930000|2025-02-04 08:15:30|58.73|58.13|58.72|58.12|58.74|58.14|58.7|58.1|9
1738656940000|2025-02-04 08:15:40|58.71|58.11|58.72|58.12|58.72|58.12|58.69|58.09|7
1738656950000|2025-02-04 08:15:50|58.71|58.11|58.79|58.19|58.8|58.2|58.7|58.1|8
1738656960000|2025-02-04 08:16:00|58.76|58.16|58.8|58.2|58.8|58.2|58.75|58.15|10
1738656970000|2025-02-04 08:16:10|58.78|58.18|58.74|58.14|58.8|58.2|58.74|58.14|17
1738656980000|2025-02-04 08:16:20|58.73|58.13|58.65|58.05|58.73|58.13|58.65|58.05|6
1738657000000|2025-02-04 08:16:40|58.63|58.03|58.52|57.92|58.63|58.03|58.52|57.92|7
1738657010000|2025-02-04 08:16:50|58.51|57.91|58.57|57.97|58.59|57.99|58.5|57.9|14
1738657020000|2025-02-04 08:17:00|58.56|57.96|58.5|57.9|58.56|57.96|58.5|57.9|7
1738657030000|2025-02-04 08:17:10|58.48|57.88|58.44|57.84|58.53|57.93|58.44|57.84|10
1738657040000|2025-02-04 08:17:20|58.46|57.86|58.42|57.82|58.46|57.86|58.42|57.82|6
1738657050000|2025-02-04 08:17:30|58.43|57.83|58.51|57.91|58.51|57.91|58.43|57.83|6
1738657060000|2025-02-04 08:17:40|58.52|57.92|58.45|57.85|58.56|57.96|58.45|57.85|12
1738657070000|2025-02-04 08:17:50|58.44|57.84|58.42|57.82|58.44|57.84|58.41|57.81|7
1738657080000|2025-02-04 08:18:00|58.41|57.81|58.42|57.82|58.42|57.82|58.41|57.81|4
1738657090000|2025-02-04 08:18:10|58.44|57.84|58.45|57.85|58.48|57.88|58.43|57.83|11
1738657100000|2025-02-04 08:18:20|58.46|57.86|58.54|57.94|58.55|57.95|58.46|57.86|9
1738657110000|2025-02-04 08:18:30|58.53|57.93|58.51|57.91|58.54|57.94|58.51|57.91|8
1738657120000|2025-02-04 08:18:40|58.5|57.9|58.47|57.87|58.51|57.91|58.43|57.83|11
1738657130000|2025-02-04 08:18:50|58.48|57.88|58.44|57.84|58.51|57.91|58.44|57.84|12
1738657140000|2025-02-04 08:19:00|58.43|57.83|58.41|57.81|58.44|57.84|58.41|57.81|9
1738657150000|2025-02-04 08:19:10|58.44|57.84|58.43|57.83|58.44|57.84|58.43|57.83|2
1738657160000|2025-02-04 08:19:20|58.42|57.82|58.42|57.82|58.42|57.82|58.41|57.81|5
1738657170000|2025-02-04 08:19:30|58.44|57.84|58.44|57.84|58.45|57.85|58.43|57.83|4
1738657180000|2025-02-04 08:19:40|58.43|57.83|58.45|57.85|58.45|57.85|58.43|57.83|3
1738657190000|2025-02-04 08:19:50|58.44|57.84|58.43|57.83|58.44|57.84|58.42|57.82|7
1738657200000|2025-02-04 08:20:00|58.42|57.82|58.5|57.9|58.5|57.9|58.41|57.81|13
1738657210000|2025-02-04 08:20:10|58.51|57.91|58.5|57.9|58.51|57.91|58.44|57.84|8
1738657220000|2025-02-04 08:20:20|58.49|57.89|58.51|57.91|58.51|57.91|58.46|57.86|9
1738657230000|2025-02-04 08:20:30|58.49|57.89|58.51|57.91|58.51|57.91|58.46|57.86|9
1738657240000|2025-02-04 08:20:40|58.5|57.9|58.54|57.94|58.57|57.97|58.5|57.9|10
1738657250000|2025-02-04 08:20:50|58.56|57.96|58.58|57.98|58.58|57.98|58.54|57.94|10
1738657260000|2025-02-04 08:21:00|58.57|57.97|58.56|57.96|58.57|57.97|58.55|57.95|5
1738657270000|2025-02-04 08:21:10|58.54|57.94|58.57|57.97|58.59|57.99|58.54|57.94|8
1738657280000|2025-02-04 08:21:20|58.58|57.98|58.61|58.01|58.62|58.02|58.58|57.98|6
1738657290000|2025-02-04 08:21:30|58.63|58.03|58.63|58.03|58.63|58.03|58.62|58.02|5
1738657300000|2025-02-04 08:21:40|58.66|58.06|58.69|58.09|58.69|58.09|58.65|58.05|10
1738657310000|2025-02-04 08:21:50|58.71|58.11|58.73|58.13|58.74|58.14|58.71|58.11|6
1738657320000|2025-02-04 08:22:00|58.72|58.12|58.71|58.11|58.74|58.14|58.71|58.11|10
1738657340000|2025-02-04 08:22:20|58.66|58.06|58.64|58.04|58.66|58.06|58.63|58.03|6
1738657350000|2025-02-04 08:22:30|58.63|58.03|58.52|57.92|58.63|58.03|58.52|57.92|12
1738657360000|2025-02-04 08:22:40|58.51|57.91|58.56|57.96|58.56|57.96|58.51|57.91|4
1738657370000|2025-02-04 08:22:50|58.62|58.02|58.65|58.05|58.69|58.09|58.6|58|13
1738657380000|2025-02-04 08:23:00|58.64|58.04|58.69|58.09|58.69|58.09|58.63|58.03|8
1738657390000|2025-02-04 08:23:10|58.7|58.1|58.71|58.11|58.71|58.11|58.7|58.1|2
1738657400000|2025-02-04 08:23:20|58.7|58.1|58.68|58.08|58.71|58.11|58.63|58.03|9
1738657410000|2025-02-04 08:23:30|58.69|58.09|58.71|58.11|58.71|58.11|58.69|58.09|3
1738657420000|2025-02-04 08:23:40|58.77|58.17|58.8|58.2|58.81|58.21|58.77|58.17|6
1738657430000|2025-02-04 08:23:50|58.81|58.21|58.75|58.15|58.81|58.21|58.75|58.15|4
1738657440000|2025-02-04 08:24:00|58.73|58.13|58.73|58.13|58.74|58.14|58.73|58.13|3
1738657450000|2025-02-04 08:24:10|58.74|58.14|58.74|58.14|58.74|58.14|58.74|58.14|1
1738657460000|2025-02-04 08:24:20|58.73|58.13|58.65|58.05|58.73|58.13|58.65|58.05|6
1738657470000|2025-02-04 08:24:30|58.64|58.04|58.64|58.04|58.64|58.04|58.62|58.02|4
1738657480000|2025-02-04 08:24:40|58.6|58|58.61|58.01|58.61|58.01|58.53|57.93|13
1738657490000|2025-02-04 08:24:50|58.62|58.02|58.61|58.01|58.63|58.03|58.61|58.01|5
1738657500000|2025-02-04 08:25:00|58.57|57.97|58.47|57.87|58.57|57.97|58.47|57.87|11
1738657510000|2025-02-04 08:25:10|58.46|57.86|58.52|57.92|58.52|57.92|58.45|57.85|4
1738657520000|2025-02-04 08:25:20|58.53|57.93|58.59|57.99|58.59|57.99|58.52|57.92|8
1738657530000|2025-02-04 08:25:30|58.58|57.98|58.6|58|58.61|58.01|58.58|57.98|5
1738657540000|2025-02-04 08:25:40|58.58|57.98|58.52|57.92|58.6|58|58.52|57.92|12
1738657550000|2025-02-04 08:25:50|58.51|57.91|58.53|57.93|58.56|57.96|58.51|57.91|9
1738657560000|2025-02-04 08:26:00|58.52|57.92|58.52|57.92|58.52|57.92|58.5|57.9|5
1738657570000|2025-02-04 08:26:10|58.59|57.99|58.59|57.99|58.62|58.02|58.54|57.94|13
1738657580000|2025-02-04 08:26:20|58.63|58.03|58.6|58|58.63|58.03|58.59|57.99|3
1738657590000|2025-02-04 08:26:30|58.57|57.97|58.6|58|58.6|58|58.54|57.94|10
1738657600000|2025-02-04 08:26:40|58.59|57.99|58.6|58|58.6|58|58.55|57.95|7
1738657610000|2025-02-04 08:26:50|58.61|58.01|58.62|58.02|58.63|58.03|58.61|58.01|5
1738657620000|2025-02-04 08:27:00|58.61|58.01|58.62|58.02|58.62|58.02|58.61|58.01|4
1738657650000|2025-02-04 08:27:30|58.63|58.03|58.71|58.11|58.71|58.11|58.63|58.03|5
1738657660000|2025-02-04 08:27:40|58.69|58.09|58.72|58.12|58.72|58.12|58.69|58.09|4
1738657670000|2025-02-04 08:27:50|58.71|58.11|58.71|58.11|58.72|58.12|58.71|58.11|5
1738657680000|2025-02-04 08:28:00|58.68|58.08|58.63|58.03|58.68|58.08|58.63|58.03|7
1738657690000|2025-02-04 08:28:10|58.64|58.04|58.68|58.08|58.68|58.08|58.64|58.04|4
1738657700000|2025-02-04 08:28:20|58.7|58.1|58.72|58.12|58.72|58.12|58.7|58.1|5
1738657710000|2025-02-04 08:28:30|58.75|58.15|58.73|58.13|58.75|58.15|58.73|58.13|3
1738657720000|2025-02-04 08:28:40|58.8|58.2|58.78|58.18|58.81|58.21|58.78|58.18|8
1738657730000|2025-02-04 08:28:50|58.82|58.22|58.83|58.23|58.83|58.23|58.82|58.22|4
1738657740000|2025-02-04 08:29:00|58.82|58.22|58.83|58.23|58.83|58.23|58.81|58.21|7
1738657750000|2025-02-04 08:29:10|58.82|58.22|58.81|58.21|58.82|58.22|58.8|58.2|7
1738657760000|2025-02-04 08:29:20|58.8|58.2|58.74|58.14|58.8|58.2|58.74|58.14|5
1738657770000|2025-02-04 08:29:30|58.73|58.13|58.79|58.19|58.81|58.21|58.73|58.13|11
1738657780000|2025-02-04 08:29:40|58.78|58.18|58.76|58.16|58.78|58.18|58.76|58.16|3
1738657790000|2025-02-04 08:29:50|58.75|58.15|58.72|58.12|58.75|58.15|58.72|58.12|6
1738657800000|2025-02-04 08:30:00|58.71|58.11|58.68|58.08|58.71|58.11|58.62|58.02|17
1738657810000|2025-02-04 08:30:10|58.66|58.06|58.69|58.09|58.69|58.09|58.65|58.05|9
1738657820000|2025-02-04 08:30:20|58.66|58.06|58.64|58.04|58.69|58.09|58.64|58.04|8
1738657830000|2025-02-04 08:30:30|58.65|58.05|58.64|58.04|58.66|58.06|58.63|58.03|10
1738657840000|2025-02-04 08:30:40|58.63|58.03|58.61|58.01|58.63|58.03|58.6|58|7
1738657850000|2025-02-04 08:30:50|58.56|57.96|58.54|57.94|58.58|57.98|58.54|57.94|9
1738657860000|2025-02-04 08:31:00|58.53|57.93|58.7|58.1|58.7|58.1|58.51|57.91|8
1738657870000|2025-02-04 08:31:10|58.67|58.07|58.71|58.11|58.71|58.11|58.67|58.07|7
1738657880000|2025-02-04 08:31:20|58.72|58.12|58.73|58.13|58.74|58.14|58.71|58.11|10
1738657890000|2025-02-04 08:31:30|58.72|58.12|58.68|58.08|58.72|58.12|58.66|58.06|10
1738657900000|2025-02-04 08:31:40|58.67|58.07|58.57|57.97|58.68|58.08|58.57|57.97|14
1738657910000|2025-02-04 08:31:50|58.56|57.96|58.56|57.96|58.57|57.97|58.55|57.95|5
1738657930000|2025-02-04 08:32:10|58.51|57.91|58.49|57.89|58.51|57.91|58.47|57.87|6
1738657940000|2025-02-04 08:32:20|58.5|57.9|58.54|57.94|58.59|57.99|58.5|57.9|10
1738657950000|2025-02-04 08:32:30|58.53|57.93|58.51|57.91|58.55|57.95|58.51|57.91|14
1738657960000|2025-02-04 08:32:40|58.5|57.9|58.51|57.91|58.52|57.92|58.47|57.87|13
1738657970000|2025-02-04 08:32:50|58.52|57.92|58.5|57.9|58.53|57.93|58.5|57.9|5
1738657980000|2025-02-04 08:33:00|58.51|57.91|58.46|57.86|58.51|57.91|58.43|57.83|12
1738657990000|2025-02-04 08:33:10|58.45|57.85|58.41|57.81|58.45|57.85|58.41|57.81|8
1738658000000|2025-02-04 08:33:20|58.42|57.82|58.43|57.83|58.45|57.85|58.42|57.82|9
1738658010000|2025-02-04 08:33:30|58.44|57.84|58.43|57.83|58.44|57.84|58.41|57.81|6
1738658020000|2025-02-04 08:33:40|58.44|57.84|58.44|57.84|58.49|57.89|58.44|57.84|6
1738658030000|2025-02-04 08:33:50|58.45|57.85|58.41|57.81|58.45|57.85|58.41|57.81|5
1738658040000|2025-02-04 08:34:00|58.42|57.82|58.41|57.81|58.45|57.85|58.41|57.81|12
1738658050000|2025-02-04 08:34:10|58.42|57.82|58.42|57.82|58.45|57.85|58.41|57.81|9
1738658060000|2025-02-04 08:34:20|58.41|57.81|58.41|57.81|58.42|57.82|58.41|57.81|7
1738658070000|2025-02-04 08:34:30|58.4|57.8|58.36|57.76|58.4|57.8|58.36|57.76|4
1738658080000|2025-02-04 08:34:40|58.38|57.78|58.41|57.81|58.42|57.82|58.37|57.77|11
1738658090000|2025-02-04 08:34:50|58.42|57.82|58.42|57.82|58.42|57.82|58.41|57.81|7
1738658100000|2025-02-04 08:35:00|58.43|57.83|58.42|57.82|58.43|57.83|58.42|57.82|2
1738658110000|2025-02-04 08:35:10|58.41|57.81|58.41|57.81|58.42|57.82|58.41|57.81|3
1738658130000|2025-02-04 08:35:30|58.35|57.75|58.33|57.73|58.35|57.75|58.33|57.73|3
1738658140000|2025-02-04 08:35:40|58.34|57.74|58.32|57.72|58.34|57.74|58.32|57.72|3
1738658150000|2025-02-04 08:35:50|58.31|57.71|58.24|57.64|58.31|57.71|58.24|57.64|6
1738658160000|2025-02-04 08:36:00|58.23|57.63|58.26|57.66|58.3|57.7|58.23|57.63|8
1738658170000|2025-02-04 08:36:10|58.25|57.65|58.22|57.62|58.25|57.65|58.21|57.61|8
1738658180000|2025-02-04 08:36:20|58.23|57.63|58.22|57.62|58.24|57.64|58.21|57.61|6
1738658200000|2025-02-04 08:36:40|58.21|57.61|58.22|57.62|58.22|57.62|58.21|57.61|2
1738658210000|2025-02-04 08:36:50|58.21|57.61|58.22|57.62|58.23|57.63|58.21|57.61|6
1738658220000|2025-02-04 08:37:00|58.21|57.61|58.22|57.62|58.23|57.63|58.21|57.61|8
1738658230000|2025-02-04 08:37:10|58.21|57.61|58.17|57.57|58.22|57.62|58.17|57.57|6
1738658240000|2025-02-04 08:37:20|58.16|57.56|58.12|57.52|58.16|57.56|58.12|57.52|7
1738658250000|2025-02-04 08:37:30|58.13|57.53|58.12|57.52|58.13|57.53|58.12|57.52|2
1738658260000|2025-02-04 08:37:40|58.11|57.51|58.12|57.52|58.12|57.52|58.11|57.51|4
1738658280000|2025-02-04 08:38:00|58.13|57.53|58.16|57.56|58.19|57.59|58.12|57.52|6
1738658290000|2025-02-04 08:38:10|58.15|57.55|58.14|57.54|58.16|57.56|58.14|57.54|6
1738658300000|2025-02-04 08:38:20|58.13|57.53|58.13|57.53|58.14|57.54|58.13|57.53|3
1738658310000|2025-02-04 08:38:30|58.14|57.54|58.18|57.58|58.18|57.58|58.14|57.54|5
1738658320000|2025-02-04 08:38:40|58.16|57.56|58.15|57.55|58.18|57.58|58.15|57.55|6
1738658330000|2025-02-04 08:38:50|58.16|57.56|58.14|57.54|58.16|57.56|58.14|57.54|3
1738658340000|2025-02-04 08:39:00|58.17|57.57|58.21|57.61|58.21|57.61|58.15|57.55|8
1738658350000|2025-02-04 08:39:10|58.22|57.62|58.28|57.68|58.31|57.71|58.22|57.62|10
1738658360000|2025-02-04 08:39:20|58.27|57.67|58.28|57.68|58.29|57.69|58.26|57.66|9
1738658370000|2025-02-04 08:39:30|58.27|57.67|58.31|57.71|58.31|57.71|58.26|57.66|9
1738658380000|2025-02-04 08:39:40|58.3|57.7|58.29|57.69|58.31|57.71|58.27|57.67|12
1738658390000|2025-02-04 08:39:50|58.28|57.68|58.3|57.7|58.31|57.71|58.26|57.66|6
1738658400000|2025-02-04 08:40:00|58.31|57.71|58.24|57.64|58.31|57.71|58.24|57.64|10
1738658410000|2025-02-04 08:40:10|58.23|57.63|58.3|57.7|58.31|57.71|58.23|57.63|12
1738658420000|2025-02-04 08:40:20|58.31|57.71|58.34|57.74|58.34|57.74|58.31|57.71|3
1738658440000|2025-02-04 08:40:40|58.32|57.72|58.32|57.72|58.32|57.72|58.32|57.72|1
1738658450000|2025-02-04 08:40:50|58.3|57.7|58.36|57.76|58.43|57.83|58.3|57.7|17
1738658460000|2025-02-04 08:41:00|58.35|57.75|58.33|57.73|58.35|57.75|58.33|57.73|7
1738658470000|2025-02-04 08:41:10|58.32|57.72|58.31|57.71|58.35|57.75|58.31|57.71|9
1738658480000|2025-02-04 08:41:20|58.3|57.7|58.3|57.7|58.3|57.7|58.3|57.7|1
1738658490000|2025-02-04 08:41:30|58.31|57.71|58.32|57.72|58.32|57.72|58.31|57.71|2
1738658500000|2025-02-04 08:41:40|58.31|57.71|58.28|57.68|58.31|57.71|58.28|57.68|5
1738658510000|2025-02-04 08:41:50|58.27|57.67|58.23|57.63|58.27|57.67|58.23|57.63|7
1738658520000|2025-02-04 08:42:00|58.27|57.67|58.31|57.71|58.32|57.72|58.27|57.67|6
1738658530000|2025-02-04 08:42:10|58.3|57.7|58.26|57.66|58.3|57.7|58.26|57.66|4
1738658540000|2025-02-04 08:42:20|58.25|57.65|58.27|57.67|58.31|57.71|58.25|57.65|7
1738658550000|2025-02-04 08:42:30|58.26|57.66|58.26|57.66|58.29|57.69|58.25|57.65|7
1738658560000|2025-02-04 08:42:40|58.25|57.65|58.22|57.62|58.25|57.65|58.22|57.62|4
1738658570000|2025-02-04 08:42:50|58.21|57.61|58.14|57.54|58.24|57.64|58.14|57.54|12
1738658580000|2025-02-04 08:43:00|58.13|57.53|58.1|57.5|58.13|57.53|58.1|57.5|6
1738658590000|2025-02-04 08:43:10|58.11|57.51|58.11|57.51|58.11|57.51|58.11|57.51|1
1738658600000|2025-02-04 08:43:20|58.1|57.5|58.05|57.45|58.1|57.5|58.04|57.44|6
1738658610000|2025-02-04 08:43:30|58.04|57.44|58.04|57.44|58.04|57.44|58.04|57.44|1
1738658630000|2025-02-04 08:43:50|57.89|57.29|57.93|57.33|57.93|57.33|57.88|57.28|6
1738658640000|2025-02-04 08:44:00|57.92|57.32|57.93|57.33|57.93|57.33|57.92|57.32|2
1738658650000|2025-02-04 08:44:10|57.97|57.37|57.96|57.36|57.99|57.39|57.96|57.36|4
1738658660000|2025-02-04 08:44:20|58.02|57.42|57.99|57.39|58.03|57.43|57.99|57.39|7
1738658670000|2025-02-04 08:44:30|57.98|57.38|57.94|57.34|57.98|57.38|57.93|57.33|5
1738658680000|2025-02-04 08:44:40|57.93|57.33|57.92|57.32|57.95|57.35|57.92|57.32|10
1738658690000|2025-02-04 08:44:50|57.9|57.3|57.91|57.31|57.91|57.31|57.85|57.25|9
1738658700000|2025-02-04 08:45:00|57.93|57.33|57.92|57.32|57.93|57.33|57.92|57.32|4
1738658710000|2025-02-04 08:45:10|57.93|57.33|57.91|57.31|57.93|57.33|57.91|57.31|3
1738658720000|2025-02-04 08:45:20|57.9|57.3|57.92|57.32|57.92|57.32|57.9|57.3|5
1738658730000|2025-02-04 08:45:30|57.91|57.31|57.91|57.31|57.91|57.31|57.91|57.31|1
1738658740000|2025-02-04 08:45:40|57.92|57.32|57.91|57.31|57.92|57.32|57.91|57.31|2
1738658750000|2025-02-04 08:45:50|57.89|57.29|57.92|57.32|57.92|57.32|57.84|57.24|14
1738658760000|2025-02-04 08:46:00|57.93|57.33|58.01|57.41|58.01|57.41|57.92|57.32|11
1738658770000|2025-02-04 08:46:10|58.02|57.42|57.97|57.37|58.03|57.43|57.97|57.37|11
1738658780000|2025-02-04 08:46:20|57.96|57.36|57.91|57.31|57.96|57.36|57.91|57.31|5
1738658790000|2025-02-04 08:46:30|57.92|57.32|57.92|57.32|57.92|57.32|57.92|57.32|1
1738658800000|2025-02-04 08:46:40|57.9|57.3|57.86|57.26|57.9|57.3|57.86|57.26|8
1738658820000|2025-02-04 08:47:00|57.82|57.22|57.84|57.24|57.84|57.24|57.81|57.21|4
1738658830000|2025-02-04 08:47:10|57.83|57.23|57.83|57.23|57.84|57.24|57.83|57.23|5
1738658840000|2025-02-04 08:47:20|57.84|57.24|57.82|57.22|57.84|57.24|57.82|57.22|5
1738658850000|2025-02-04 08:47:30|57.84|57.24|57.82|57.22|57.84|57.24|57.82|57.22|3
1738658860000|2025-02-04 08:47:40|57.83|57.23|57.77|57.17|57.83|57.23|57.77|57.17|9
1738658870000|2025-02-04 08:47:50|57.76|57.16|57.79|57.19|57.79|57.19|57.76|57.16|2
1738658880000|2025-02-04 08:48:00|57.78|57.18|57.81|57.21|57.82|57.22|57.78|57.18|4
1738658890000|2025-02-04 08:48:10|57.83|57.23|57.81|57.21|57.83|57.23|57.81|57.21|3
1738658900000|2025-02-04 08:48:20|57.82|57.22|57.87|57.27|57.87|57.27|57.81|57.21|5
1738658910000|2025-02-04 08:48:30|57.88|57.28|57.91|57.31|57.92|57.32|57.88|57.28|7
1738658930000|2025-02-04 08:48:50|57.95|57.35|58.01|57.41|58.01|57.41|57.95|57.35|6
1738658940000|2025-02-04 08:49:00|57.99|57.39|58.1|57.5|58.1|57.5|57.99|57.39|11
1738658950000|2025-02-04 08:49:10|58.11|57.51|58.11|57.51|58.12|57.52|58.1|57.5|5
1738658960000|2025-02-04 08:49:20|58.12|57.52|58.17|57.57|58.2|57.6|58.11|57.51|8
1738658970000|2025-02-04 08:49:30|58.15|57.55|58.11|57.51|58.15|57.55|58.11|57.51|3
1738658980000|2025-02-04 08:49:40|58.12|57.52|58.11|57.51|58.12|57.52|58.11|57.51|4
1738658990000|2025-02-04 08:49:50|58.1|57.5|58.1|57.5|58.11|57.51|58.1|57.5|3
1738659000000|2025-02-04 08:50:00|58.11|57.51|58.08|57.48|58.11|57.51|58.02|57.42|18
1738659010000|2025-02-04 08:50:10|58.09|57.49|58.16|57.56|58.16|57.56|58.09|57.49|9
1738659020000|2025-02-04 08:50:20|58.13|57.53|58.2|57.6|58.2|57.6|58.13|57.53|7
1738659030000|2025-02-04 08:50:30|58.21|57.61|58.21|57.61|58.21|57.61|58.19|57.59|4
1738659040000|2025-02-04 08:50:40|58.22|57.62|58.22|57.62|58.22|57.62|58.22|57.62|1
1738659050000|2025-02-04 08:50:50|58.21|57.61|58.21|57.61|58.21|57.61|58.2|57.6|5
1738659060000|2025-02-04 08:51:00|58.2|57.6|58.11|57.51|58.2|57.6|58.09|57.49|10
1738659070000|2025-02-04 08:51:10|58.14|57.54|58.16|57.56|58.17|57.57|58.12|57.52|9
1738659080000|2025-02-04 08:51:20|58.18|57.58|58.2|57.6|58.22|57.62|58.17|57.57|9
1738659090000|2025-02-04 08:51:30|58.19|57.59|58.13|57.53|58.2|57.6|58.13|57.53|7
1738659100000|2025-02-04 08:51:40|58.15|57.55|58.13|57.53|58.15|57.55|58.13|57.53|5
1738659110000|2025-02-04 08:51:50|58.12|57.52|58.12|57.52|58.15|57.55|58.11|57.51|9
1738659120000|2025-02-04 08:52:00|58.08|57.48|58.1|57.5|58.1|57.5|58.02|57.42|13
1738659130000|2025-02-04 08:52:10|58.11|57.51|58.04|57.44|58.11|57.51|58.04|57.44|9
1738659140000|2025-02-04 08:52:20|58.02|57.42|58.1|57.5|58.1|57.5|58.01|57.41|16
1738659150000|2025-02-04 08:52:30|58.06|57.46|58.03|57.43|58.08|57.48|58.02|57.42|10
1738659160000|2025-02-04 08:52:40|58.05|57.45|58.03|57.43|58.07|57.47|58.03|57.43|7
1738659170000|2025-02-04 08:52:50|58.01|57.41|58|57.4|58.02|57.42|58|57.4|4
1738658450000|2025-02-04 08:40:50|58.3|57.7|58.36|57.76|58.43|57.83|58.3|57.7|17
1738658460000|2025-02-04 08:41:00|58.35|57.75|58.33|57.73|58.35|57.75|58.33|57.73|7
1738658470000|2025-02-04 08:41:10|58.32|57.72|58.31|57.71|58.35|57.75|58.31|57.71|9
1738658480000|2025-02-04 08:41:20|58.3|57.7|58.3|57.7|58.3|57.7|58.3|57.7|1
1738658490000|2025-02-04 08:41:30|58.31|57.71|58.32|57.72|58.32|57.72|58.31|57.71|2
1738658500000|2025-02-04 08:41:40|58.31|57.71|58.28|57.68|58.31|57.71|58.28|57.68|5
1738658510000|2025-02-04 08:41:50|58.27|57.67|58.23|57.63|58.27|57.67|58.23|57.63|7
1738658520000|2025-02-04 08:42:00|58.27|57.67|58.31|57.71|58.32|57.72|58.27|57.67|6
1738658530000|2025-02-04 08:42:10|58.3|57.7|58.26|57.66|58.3|57.7|58.26|57.66|4
1738658540000|2025-02-04 08:42:20|58.25|57.65|58.27|57.67|58.31|57.71|58.25|57.65|7
1738658550000|2025-02-04 08:42:30|58.26|57.66|58.26|57.66|58.29|57.69|58.25|57.65|7
1738658560000|2025-02-04 08:42:40|58.25|57.65|58.22|57.62|58.25|57.65|58.22|57.62|4
1738658570000|2025-02-04 08:42:50|58.21|57.61|58.14|57.54|58.24|57.64|58.14|57.54|12
1738658580000|2025-02-04 08:43:00|58.13|57.53|58.1|57.5|58.13|57.53|58.1|57.5|6
1738658590000|2025-02-04 08:43:10|58.11|57.51|58.11|57.51|58.11|57.51|58.11|57.51|1
1738658600000|2025-02-04 08:43:20|58.1|57.5|58.05|57.45|58.1|57.5|58.04|57.44|6
1738658610000|2025-02-04 08:43:30|58.04|57.44|58.04|57.44|58.04|57.44|58.04|57.44|1
1738658630000|2025-02-04 08:43:50|57.89|57.29|57.93|57.33|57.93|57.33|57.88|57.28|6
1738658640000|2025-02-04 08:44:00|57.92|57.32|57.93|57.33|57.93|57.33|57.92|57.32|2
1738658650000|2025-02-04 08:44:10|57.97|57.37|57.96|57.36|57.99|57.39|57.96|57.36|4
1738658660000|2025-02-04 08:44:20|58.02|57.42|57.99|57.39|58.03|57.43|57.99|57.39|7
1738658670000|2025-02-04 08:44:30|57.98|57.38|57.94|57.34|57.98|57.38|57.93|57.33|5
1738658680000|2025-02-04 08:44:40|57.93|57.33|57.92|57.32|57.95|57.35|57.92|57.32|10
1738658690000|2025-02-04 08:44:50|57.9|57.3|57.91|57.31|57.91|57.31|57.85|57.25|9
1738658700000|2025-02-04 08:45:00|57.93|57.33|57.92|57.32|57.93|57.33|57.92|57.32|4
1738658710000|2025-02-04 08:45:10|57.93|57.33|57.91|57.31|57.93|57.33|57.91|57.31|3
1738658720000|2025-02-04 08:45:20|57.9|57.3|57.92|57.32|57.92|57.32|57.9|57.3|5
1738658730000|2025-02-04 08:45:30|57.91|57.31|57.91|57.31|57.91|57.31|57.91|57.31|1
1738658740000|2025-02-04 08:45:40|57.92|57.32|57.91|57.31|57.92|57.32|57.91|57.31|2
1738658750000|2025-02-04 08:45:50|57.89|57.29|57.92|57.32|57.92|57.32|57.84|57.24|14
1738658760000|2025-02-04 08:46:00|57.93|57.33|58.01|57.41|58.01|57.41|57.92|57.32|11
1738658770000|2025-02-04 08:46:10|58.02|57.42|57.97|57.37|58.03|57.43|57.97|57.37|11
1738658780000|2025-02-04 08:46:20|57.96|57.36|57.91|57.31|57.96|57.36|57.91|57.31|5
1738658790000|2025-02-04 08:46:30|57.92|57.32|57.92|57.32|57.92|57.32|57.92|57.32|1
1738658800000|2025-02-04 08:46:40|57.9|57.3|57.86|57.26|57.9|57.3|57.86|57.26|8
1738658820000|2025-02-04 08:47:00|57.82|57.22|57.84|57.24|57.84|57.24|57.81|57.21|4
1738658830000|2025-02-04 08:47:10|57.83|57.23|57.83|57.23|57.84|57.24|57.83|57.23|5
1738658840000|2025-02-04 08:47:20|57.84|57.24|57.82|57.22|57.84|57.24|57.82|57.22|5
1738658850000|2025-02-04 08:47:30|57.84|57.24|57.82|57.22|57.84|57.24|57.82|57.22|3
1738658860000|2025-02-04 08:47:40|57.83|57.23|57.77|57.17|57.83|57.23|57.77|57.17|9
1738658870000|2025-02-04 08:47:50|57.76|57.16|57.79|57.19|57.79|57.19|57.76|57.16|2
1738658880000|2025-02-04 08:48:00|57.78|57.18|57.81|57.21|57.82|57.22|57.78|57.18|4
1738658890000|2025-02-04 08:48:10|57.83|57.23|57.81|57.21|57.83|57.23|57.81|57.21|3
1738658900000|2025-02-04 08:48:20|57.82|57.22|57.87|57.27|57.87|57.27|57.81|57.21|5
1738658910000|2025-02-04 08:48:30|57.88|57.28|57.91|57.31|57.92|57.32|57.88|57.28|7
1738658930000|2025-02-04 08:48:50|57.95|57.35|58.01|57.41|58.01|57.41|57.95|57.35|6
1738658940000|2025-02-04 08:49:00|57.99|57.39|58.1|57.5|58.1|57.5|57.99|57.39|11
1738658950000|2025-02-04 08:49:10|58.11|57.51|58.11|57.51|58.12|57.52|58.1|57.5|5
1738658960000|2025-02-04 08:49:20|58.12|57.52|58.17|57.57|58.2|57.6|58.11|57.51|8
1738658970000|2025-02-04 08:49:30|58.15|57.55|58.11|57.51|58.15|57.55|58.11|57.51|3
1738658980000|2025-02-04 08:49:40|58.12|57.52|58.11|57.51|58.12|57.52|58.11|57.51|4
1738658990000|2025-02-04 08:49:50|58.1|57.5|58.1|57.5|58.11|57.51|58.1|57.5|3
1738659000000|2025-02-04 08:50:00|58.11|57.51|58.08|57.48|58.11|57.51|58.02|57.42|18
1738659010000|2025-02-04 08:50:10|58.09|57.49|58.16|57.56|58.16|57.56|58.09|57.49|9
1738659020000|2025-02-04 08:50:20|58.13|57.53|58.2|57.6|58.2|57.6|58.13|57.53|7
1738659030000|2025-02-04 08:50:30|58.21|57.61|58.21|57.61|58.21|57.61|58.19|57.59|4
1738659040000|2025-02-04 08:50:40|58.22|57.62|58.22|57.62|58.22|57.62|58.22|57.62|1
1738659050000|2025-02-04 08:50:50|58.21|57.61|58.21|57.61|58.21|57.61|58.2|57.6|5
1738659060000|2025-02-04 08:51:00|58.2|57.6|58.11|57.51|58.2|57.6|58.09|57.49|10
1738659070000|2025-02-04 08:51:10|58.14|57.54|58.16|57.56|58.17|57.57|58.12|57.52|9
1738659080000|2025-02-04 08:51:20|58.18|57.58|58.2|57.6|58.22|57.62|58.17|57.57|9
1738659090000|2025-02-04 08:51:30|58.19|57.59|58.13|57.53|58.2|57.6|58.13|57.53|7
1738659100000|2025-02-04 08:51:40|58.15|57.55|58.13|57.53|58.15|57.55|58.13|57.53|5
1738659110000|2025-02-04 08:51:50|58.12|57.52|58.12|57.52|58.15|57.55|58.11|57.51|9
1738659120000|2025-02-04 08:52:00|58.08|57.48|58.1|57.5|58.1|57.5|58.02|57.42|13
1738659130000|2025-02-04 08:52:10|58.11|57.51|58.04|57.44|58.11|57.51|58.04|57.44|9
1738659140000|2025-02-04 08:52:20|58.02|57.42|58.1|57.5|58.1|57.5|58.01|57.41|16
1738659150000|2025-02-04 08:52:30|58.06|57.46|58.03|57.43|58.08|57.48|58.02|57.42|10
1738659160000|2025-02-04 08:52:40|58.05|57.45|58.03|57.43|58.07|57.47|58.03|57.43|7
1738659170000|2025-02-04 08:52:50|58.01|57.41|58|57.4|58.02|57.42|58|57.4|4
1738659180000|2025-02-04 08:53:00|57.97|57.37|58|57.4|58|57.4|57.95|57.35|7
1738659190000|2025-02-04 08:53:10|58.01|57.41|58|57.4|58.03|57.43|58|57.4|7
1738659200000|2025-02-04 08:53:20|58.02|57.42|58.01|57.41|58.02|57.42|57.97|57.37|7
1738659210000|2025-02-04 08:53:30|58|57.4|58.01|57.41|58.02|57.42|57.99|57.39|7
1738659220000|2025-02-04 08:53:40|57.98|57.38|58.01|57.41|58.01|57.41|57.98|57.38|4
1738659230000|2025-02-04 08:53:50|57.99|57.39|57.94|57.34|58|57.4|57.94|57.34|5
1738659240000|2025-02-04 08:54:00|57.93|57.33|57.94|57.34|57.98|57.38|57.9|57.3|10
1738659250000|2025-02-04 08:54:10|57.95|57.35|58|57.4|58.01|57.41|57.95|57.35|12
1738659260000|2025-02-04 08:54:20|58.01|57.41|58|57.4|58.01|57.41|57.98|57.38|4
1738659280000|2025-02-04 08:54:40|57.98|57.38|57.93|57.33|57.98|57.38|57.92|57.32|7
1738659290000|2025-02-04 08:54:50|57.95|57.35|57.93|57.33|57.97|57.37|57.93|57.33|9
1738659300000|2025-02-04 08:55:00|57.92|57.32|57.92|57.32|57.93|57.33|57.9|57.3|6
1738659310000|2025-02-04 08:55:10|57.91|57.31|57.93|57.33|57.97|57.37|57.91|57.31|11
1738659320000|2025-02-04 08:55:20|57.95|57.35|57.96|57.36|57.96|57.36|57.95|57.35|2
1738659330000|2025-02-04 08:55:30|57.97|57.37|58|57.4|58.01|57.41|57.97|57.37|4
1738659340000|2025-02-04 08:55:40|58.01|57.41|58.08|57.48|58.1|57.5|58.01|57.41|8
1738659350000|2025-02-04 08:55:50|58.09|57.49|58.1|57.5|58.1|57.5|58.09|57.49|4
1738659360000|2025-02-04 08:56:00|58.09|57.49|58.09|57.49|58.09|57.49|58.05|57.45|6
1738659370000|2025-02-04 08:56:10|58.1|57.5|58.17|57.57|58.19|57.59|58.1|57.5|9
1738659380000|2025-02-04 08:56:20|58.18|57.58|58.17|57.57|58.18|57.58|58.13|57.53|8
1738659390000|2025-02-04 08:56:30|58.15|57.55|58.17|57.57|58.17|57.57|58.12|57.52|8
1738659400000|2025-02-04 08:56:40|58.18|57.58|58.19|57.59|58.2|57.6|58.18|57.58|3
1738659410000|2025-02-04 08:56:50|58.21|57.61|58.21|57.61|58.25|57.65|58.2|57.6|10
1738659430000|2025-02-04 08:57:10|58.23|57.63|58.26|57.66|58.27|57.67|58.21|57.61|10
1738659440000|2025-02-04 08:57:20|58.27|57.67|58.33|57.73|58.33|57.73|58.27|57.67|6
1738659450000|2025-02-04 08:57:30|58.32|57.72|58.32|57.72|58.37|57.77|58.32|57.72|7
1738659460000|2025-02-04 08:57:40|58.31|57.71|58.3|57.7|58.31|57.71|58.29|57.69|4
1738659480000|2025-02-04 08:58:00|58.23|57.63|58.2|57.6|58.23|57.63|58.2|57.6|4
1738659490000|2025-02-04 08:58:10|58.21|57.61|58.28|57.68|58.3|57.7|58.21|57.61|15
1738659500000|2025-02-04 08:58:20|58.3|57.7|58.22|57.62|58.31|57.71|58.21|57.61|12
1738659510000|2025-02-04 08:58:30|58.25|57.65|58.25|57.65|58.31|57.71|58.25|57.65|9
1738659520000|2025-02-04 08:58:40|58.24|57.64|58.2|57.6|58.24|57.64|58.19|57.59|8
1738659530000|2025-02-04 08:58:50|58.23|57.63|58.3|57.7|58.3|57.7|58.23|57.63|10
1738659540000|2025-02-04 08:59:00|58.31|57.71|58.28|57.68|58.31|57.71|58.28|57.68|5
1738659550000|2025-02-04 08:59:10|58.29|57.69|58.3|57.7|58.3|57.7|58.29|57.69|4
1738659560000|2025-02-04 08:59:20|58.29|57.69|58.25|57.65|58.29|57.69|58.24|57.64|14
1738659570000|2025-02-04 08:59:30|58.24|57.64|58.27|57.67|58.27|57.67|58.24|57.64|5
1738659580000|2025-02-04 08:59:40|58.28|57.68|58.29|57.69|58.29|57.69|58.28|57.68|2
1738659590000|2025-02-04 08:59:50|58.32|57.72|58.31|57.71|58.32|57.72|58.3|57.7|3
1738659600000|2025-02-04 09:00:00|58.34|57.74|58.39|57.79|58.43|57.83|58.34|57.74|12
1738659610000|2025-02-04 09:00:10|58.43|57.83|58.48|57.88|58.49|57.89|58.4|57.8|13
1738659620000|2025-02-04 09:00:20|58.49|57.89|58.51|57.91|58.52|57.92|58.49|57.89|7
1738659630000|2025-02-04 09:00:30|58.52|57.92|58.55|57.95|58.59|57.99|58.51|57.91|12
1738659640000|2025-02-04 09:00:40|58.52|57.92|58.51|57.91|58.53|57.93|58.51|57.91|9
1738659650000|2025-02-04 09:00:50|58.49|57.89|58.51|57.91|58.53|57.93|58.48|57.88|7
1738659670000|2025-02-04 09:01:10|58.4|57.8|58.4|57.8|58.43|57.83|58.4|57.8|5
1738659680000|2025-02-04 09:01:20|58.41|57.81|58.57|57.97|58.57|57.97|58.41|57.81|13
1738659690000|2025-02-04 09:01:30|58.56|57.96|58.57|57.97|58.58|57.98|58.53|57.93|8
1738659700000|2025-02-04 09:01:40|58.58|57.98|58.6|58|58.62|58.02|58.58|57.98|6
1738659710000|2025-02-04 09:01:50|58.58|57.98|58.52|57.92|58.58|57.98|58.51|57.91|8
1738659720000|2025-02-04 09:02:00|58.53|57.93|58.6|58|58.6|58|58.53|57.93|17
1738659730000|2025-02-04 09:02:10|58.59|57.99|58.59|57.99|58.6|58|58.57|57.97|7
1738659740000|2025-02-04 09:02:20|58.55|57.95|58.6|58|58.6|58|58.52|57.92|14
1738659750000|2025-02-04 09:02:30|58.59|57.99|58.68|58.08|58.69|58.09|58.59|57.99|9
1738659760000|2025-02-04 09:02:40|58.69|58.09|58.61|58.01|58.7|58.1|58.59|57.99|11
1738659770000|2025-02-04 09:02:50|58.6|58|58.6|58|58.61|58.01|58.59|57.99|7
1738659780000|2025-02-04 09:03:00|58.59|57.99|58.51|57.91|58.59|57.99|58.49|57.89|9
1738659790000|2025-02-04 09:03:10|58.5|57.9|58.52|57.92|58.53|57.93|58.5|57.9|8
1738659800000|2025-02-04 09:03:20|58.5|57.9|58.52|57.92|58.53|57.93|58.5|57.9|6
1738659810000|2025-02-04 09:03:30|58.53|57.93|58.67|58.07|58.67|58.07|58.53|57.93|13
1738659820000|2025-02-04 09:03:40|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1738659830000|2025-02-04 09:03:50|58.67|58.07|58.68|58.08|58.68|58.08|58.62|58.02|10
1738659840000|2025-02-04 09:04:00|58.67|58.07|58.63|58.03|58.68|58.08|58.62|58.02|10
1738659850000|2025-02-04 09:04:10|58.61|58.01|58.67|58.07|58.68|58.08|58.6|58|10
1738659860000|2025-02-04 09:04:20|58.7|58.1|58.71|58.11|58.71|58.11|58.68|58.08|10
1738659870000|2025-02-04 09:04:30|58.75|58.15|58.79|58.19|58.79|58.19|58.73|58.13|12
1738659880000|2025-02-04 09:04:40|58.78|58.18|58.79|58.19|58.81|58.21|58.76|58.16|7
1738659890000|2025-02-04 09:04:50|58.8|58.2|58.79|58.19|58.8|58.2|58.77|58.17|14
1738659900000|2025-02-04 09:05:00|58.78|58.18|58.8|58.2|58.82|58.22|58.77|58.17|8
1738659910000|2025-02-04 09:05:10|58.82|58.22|58.8|58.2|58.82|58.22|58.78|58.18|18
1738659920000|2025-02-04 09:05:20|58.81|58.21|58.8|58.2|58.83|58.23|58.79|58.19|9
1738659930000|2025-02-04 09:05:30|58.75|58.15|58.72|58.12|58.75|58.15|58.72|58.12|4
1738659940000|2025-02-04 09:05:40|58.78|58.18|58.72|58.12|58.78|58.18|58.72|58.12|9
1738659950000|2025-02-04 09:05:50|58.69|58.09|58.71|58.11|58.72|58.12|58.69|58.09|3
1738659960000|2025-02-04 09:06:00|58.7|58.1|58.69|58.09|58.7|58.1|58.64|58.04|16
1738659970000|2025-02-04 09:06:10|58.7|58.1|58.7|58.1|58.71|58.11|58.7|58.1|3
1738659980000|2025-02-04 09:06:20|58.71|58.11|58.77|58.17|58.78|58.18|58.7|58.1|11
1738659990000|2025-02-04 09:06:30|58.78|58.18|58.79|58.19|58.79|58.19|58.77|58.17|12
1738660000000|2025-02-04 09:06:40|58.81|58.21|58.8|58.2|58.82|58.22|58.8|58.2|4
1738660010000|2025-02-04 09:06:50|58.81|58.21|58.81|58.21|58.81|58.21|58.81|58.21|1
1738660020000|2025-02-04 09:07:00|58.83|58.23|58.8|58.2|58.84|58.24|58.79|58.19|10
1738660030000|2025-02-04 09:07:10|58.79|58.19|58.73|58.13|58.79|58.19|58.71|58.11|10
1738660040000|2025-02-04 09:07:20|58.74|58.14|58.7|58.1|58.74|58.14|58.7|58.1|7
1738660050000|2025-02-04 09:07:30|58.69|58.09|58.69|58.09|58.7|58.1|58.69|58.09|3
1738660060000|2025-02-04 09:07:40|58.7|58.1|58.79|58.19|58.82|58.22|58.7|58.1|10
1738660070000|2025-02-04 09:07:50|58.78|58.18|58.75|58.15|58.8|58.2|58.74|58.14|7
1738660080000|2025-02-04 09:08:00|58.74|58.14|58.8|58.2|58.8|58.2|58.72|58.12|15
1738660090000|2025-02-04 09:08:10|58.79|58.19|58.8|58.2|58.8|58.2|58.79|58.19|2
1738660100000|2025-02-04 09:08:20|58.79|58.19|58.8|58.2|58.8|58.2|58.79|58.19|2
1738660110000|2025-02-04 09:08:30|58.81|58.21|58.8|58.2|58.81|58.21|58.79|58.19|6
1738660120000|2025-02-04 09:08:40|58.81|58.21|58.81|58.21|58.81|58.21|58.79|58.19|6
1738660130000|2025-02-04 09:08:50|58.8|58.2|58.87|58.27|58.87|58.27|58.8|58.2|17
1738660140000|2025-02-04 09:09:00|58.85|58.25|58.81|58.21|58.85|58.25|58.8|58.2|7
1738660150000|2025-02-04 09:09:10|58.82|58.22|58.87|58.27|58.87|58.27|58.81|58.21|14
1738660160000|2025-02-04 09:09:20|58.81|58.21|58.82|58.22|58.85|58.25|58.81|58.21|4
1738660170000|2025-02-04 09:09:30|58.81|58.21|58.81|58.21|58.81|58.21|58.81|58.21|1
1738660180000|2025-02-04 09:09:40|58.8|58.2|58.81|58.21|58.81|58.21|58.8|58.2|4
1738660210000|2025-02-04 09:10:10|58.89|58.29|58.9|58.3|58.9|58.3|58.88|58.28|4
1738660230000|2025-02-04 09:10:30|58.91|58.31|58.98|58.38|58.98|58.38|58.91|58.31|6
1738660240000|2025-02-04 09:10:40|58.97|58.37|58.98|58.38|58.98|58.38|58.97|58.37|2
1738660250000|2025-02-04 09:10:50|59|58.4|58.99|58.39|59|58.4|58.98|58.38|4
1738660260000|2025-02-04 09:11:00|59|58.4|59|58.4|59|58.4|59|58.4|1
1738660270000|2025-02-04 09:11:10|59.01|58.41|59.01|58.41|59.01|58.41|59.01|58.41|1
1738660280000|2025-02-04 09:11:20|58.99|58.39|59.01|58.41|59.01|58.41|58.99|58.39|2
1738660320000|2025-02-04 09:12:00|59|58.4|58.93|58.33|59|58.4|58.92|58.32|9
1738660330000|2025-02-04 09:12:10|58.94|58.34|58.9|58.3|58.94|58.34|58.88|58.28|7
1738660340000|2025-02-04 09:12:20|58.89|58.29|58.83|58.23|58.9|58.3|58.82|58.22|7
1738660350000|2025-02-04 09:12:30|58.81|58.21|58.82|58.22|58.83|58.23|58.81|58.21|5
1738660360000|2025-02-04 09:12:40|58.81|58.21|58.82|58.22|58.82|58.22|58.8|58.2|3
1738660370000|2025-02-04 09:12:50|58.81|58.21|58.73|58.13|58.81|58.21|58.73|58.13|6
1738660380000|2025-02-04 09:13:00|58.71|58.11|58.72|58.12|58.73|58.13|58.7|58.1|6
1738660390000|2025-02-04 09:13:10|58.71|58.11|58.71|58.11|58.71|58.11|58.7|58.1|3
1738660400000|2025-02-04 09:13:20|58.7|58.1|58.71|58.11|58.71|58.11|58.7|58.1|4
1738660430000|2025-02-04 09:13:50|58.7|58.1|58.7|58.1|58.7|58.1|58.69|58.09|3
1738660440000|2025-02-04 09:14:00|58.71|58.11|58.69|58.09|58.71|58.11|58.69|58.09|5
1738660450000|2025-02-04 09:14:10|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1738660460000|2025-02-04 09:14:20|58.71|58.11|58.71|58.11|58.71|58.11|58.71|58.11|1
1738660470000|2025-02-04 09:14:30|58.7|58.1|58.72|58.12|58.77|58.17|58.7|58.1|10
1738660480000|2025-02-04 09:14:40|58.71|58.11|58.71|58.11|58.71|58.11|58.71|58.11|1
1738660500000|2025-02-04 09:15:00|58.7|58.1|58.7|58.1|58.71|58.11|58.7|58.1|5
1738660510000|2025-02-04 09:15:10|58.71|58.11|58.71|58.11|58.71|58.11|58.69|58.09|8
1738660520000|2025-02-04 09:15:20|58.67|58.07|58.62|58.02|58.67|58.07|58.61|58.01|6
1738660530000|2025-02-04 09:15:30|58.65|58.05|58.67|58.07|58.71|58.11|58.64|58.04|9
1738660540000|2025-02-04 09:15:40|58.66|58.06|58.62|58.02|58.66|58.06|58.62|58.02|8
1738660550000|2025-02-04 09:15:50|58.65|58.05|58.68|58.08|58.68|58.08|58.62|58.02|10
1738660560000|2025-02-04 09:16:00|58.69|58.09|58.63|58.03|58.69|58.09|58.63|58.03|7
1738660570000|2025-02-04 09:16:10|58.62|58.02|58.61|58.01|58.62|58.02|58.61|58.01|2
1738660580000|2025-02-04 09:16:20|58.62|58.02|58.69|58.09|58.69|58.09|58.61|58.01|5
1738660590000|2025-02-04 09:16:30|58.67|58.07|58.66|58.06|58.69|58.09|58.63|58.03|6
1738660600000|2025-02-04 09:16:40|58.65|58.05|58.64|58.04|58.68|58.08|58.62|58.02|9
1738660610000|2025-02-04 09:16:50|58.63|58.03|58.61|58.01|58.63|58.03|58.61|58.01|4
1738660630000|2025-02-04 09:17:10|58.51|57.91|58.53|57.93|58.53|57.93|58.51|57.91|5
1738660640000|2025-02-04 09:17:20|58.52|57.92|58.51|57.91|58.53|57.93|58.51|57.91|4
1738660650000|2025-02-04 09:17:30|58.5|57.9|58.51|57.91|58.51|57.91|58.5|57.9|2
1738660660000|2025-02-04 09:17:40|58.5|57.9|58.5|57.9|58.51|57.91|58.49|57.89|8
1738660670000|2025-02-04 09:17:50|58.51|57.91|58.51|57.91|58.51|57.91|58.5|57.9|3
1738660680000|2025-02-04 09:18:00|58.5|57.9|58.61|58.01|58.62|58.02|58.5|57.9|11
1738660690000|2025-02-04 09:18:10|58.58|57.98|58.51|57.91|58.61|58.01|58.51|57.91|10
1738660700000|2025-02-04 09:18:20|58.54|57.94|58.45|57.85|58.54|57.94|58.45|57.85|16
1738660710000|2025-02-04 09:18:30|58.48|57.88|58.43|57.83|58.49|57.89|58.43|57.83|12
1738660720000|2025-02-04 09:18:40|58.48|57.88|58.43|57.83|58.48|57.88|58.43|57.83|9
1738660730000|2025-02-04 09:18:50|58.44|57.84|58.44|57.84|58.51|57.91|58.44|57.84|9
1738660740000|2025-02-04 09:19:00|58.45|57.85|58.48|57.88|58.51|57.91|58.45|57.85|12
1738660750000|2025-02-04 09:19:10|58.49|57.89|58.49|57.89|58.5|57.9|58.49|57.89|3
1738660760000|2025-02-04 09:19:20|58.48|57.88|58.49|57.89|58.5|57.9|58.48|57.88|6
1738660770000|2025-02-04 09:19:30|58.5|57.9|58.56|57.96|58.56|57.96|58.48|57.88|8
1738660780000|2025-02-04 09:19:40|58.57|57.97|58.59|57.99|58.6|58|58.52|57.92|11
1738660790000|2025-02-04 09:19:50|58.6|58|58.59|57.99|58.6|58|58.59|57.99|4
1738660800000|2025-02-04 09:20:00|58.64|58.04|58.69|58.09|58.69|58.09|58.61|58.01|9
1738660830000|2025-02-04 09:20:30|58.72|58.12|58.69|58.09|58.72|58.12|58.69|58.09|4
1738660840000|2025-02-04 09:20:40|58.68|58.08|58.6|58|58.68|58.08|58.6|58|7
1738660850000|2025-02-04 09:20:50|58.62|58.02|58.66|58.06|58.69|58.09|58.62|58.02|12
1738660860000|2025-02-04 09:21:00|58.71|58.11|58.76|58.16|58.76|58.16|58.66|58.06|12
1738660870000|2025-02-04 09:21:10|58.77|58.17|58.8|58.2|58.81|58.21|58.77|58.17|5
1738660880000|2025-02-04 09:21:20|58.79|58.19|58.78|58.18|58.81|58.21|58.78|58.18|7
1738660890000|2025-02-04 09:21:30|58.81|58.21|58.81|58.21|58.81|58.21|58.81|58.21|1
1738660900000|2025-02-04 09:21:40|58.8|58.2|58.87|58.27|58.87|58.27|58.79|58.19|6
1738660910000|2025-02-04 09:21:50|58.88|58.28|58.88|58.28|58.88|58.28|58.84|58.24|9
1738660920000|2025-02-04 09:22:00|58.91|58.31|58.91|58.31|58.92|58.32|58.87|58.27|14
1738660930000|2025-02-04 09:22:10|58.92|58.32|58.91|58.31|58.92|58.32|58.89|58.29|6
1738660940000|2025-02-04 09:22:20|58.93|58.33|59|58.4|59|58.4|58.93|58.33|15
1738660950000|2025-02-04 09:22:30|58.99|58.39|58.97|58.37|59.01|58.41|58.96|58.36|7
1738660960000|2025-02-04 09:22:40|58.96|58.36|58.93|58.33|58.96|58.36|58.93|58.33|8
1738660970000|2025-02-04 09:22:50|58.92|58.32|58.89|58.29|58.92|58.32|58.89|58.29|6
1738660990000|2025-02-04 09:23:10|58.92|58.32|58.97|58.37|58.98|58.38|58.92|58.32|10
1738661000000|2025-02-04 09:23:20|58.98|58.38|58.87|58.27|58.98|58.38|58.87|58.27|9
1738661010000|2025-02-04 09:23:30|58.9|58.3|58.89|58.29|58.9|58.3|58.89|58.29|2
1738661020000|2025-02-04 09:23:40|58.88|58.28|58.89|58.29|58.89|58.29|58.88|58.28|4
1738661030000|2025-02-04 09:23:50|58.9|58.3|58.89|58.29|58.9|58.3|58.89|58.29|4
1738661040000|2025-02-04 09:24:00|58.88|58.28|58.9|58.3|58.9|58.3|58.87|58.27|4
1738661050000|2025-02-04 09:24:10|58.89|58.29|58.9|58.3|58.9|58.3|58.89|58.29|2
1738661060000|2025-02-04 09:24:20|58.86|58.26|58.84|58.24|58.89|58.29|58.83|58.23|14
1738661070000|2025-02-04 09:24:30|58.83|58.23|58.8|58.2|58.83|58.23|58.8|58.2|9
1738661080000|2025-02-04 09:24:40|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1738661100000|2025-02-04 09:25:00|58.82|58.22|58.8|58.2|58.82|58.22|58.79|58.19|8
1738661110000|2025-02-04 09:25:10|58.79|58.19|58.71|58.11|58.79|58.19|58.71|58.11|8
1738661120000|2025-02-04 09:25:20|58.78|58.18|58.8|58.2|58.82|58.22|58.78|58.18|9
1738661130000|2025-02-04 09:25:30|58.78|58.18|58.73|58.13|58.78|58.18|58.73|58.13|4
1738661140000|2025-02-04 09:25:40|58.72|58.12|58.72|58.12|58.73|58.13|58.71|58.11|5
1738661160000|2025-02-04 09:26:00|58.71|58.11|58.72|58.12|58.72|58.12|58.71|58.11|2
1738661170000|2025-02-04 09:26:10|58.71|58.11|58.7|58.1|58.71|58.11|58.7|58.1|2
1738661180000|2025-02-04 09:26:20|58.72|58.12|58.73|58.13|58.73|58.13|58.72|58.12|2
1738661190000|2025-02-04 09:26:30|58.75|58.15|58.77|58.17|58.83|58.23|58.75|58.15|8
1738661200000|2025-02-04 09:26:40|58.82|58.22|58.8|58.2|58.82|58.22|58.77|58.17|9
1738661210000|2025-02-04 09:26:50|58.81|58.21|58.81|58.21|58.81|58.21|58.8|58.2|5
1738661230000|2025-02-04 09:27:10|58.8|58.2|58.8|58.2|58.81|58.21|58.8|58.2|5
1738661240000|2025-02-04 09:27:20|58.81|58.21|58.83|58.23|58.86|58.26|58.79|58.19|10
1738661250000|2025-02-04 09:27:30|58.82|58.22|58.81|58.21|58.82|58.22|58.8|58.2|8
1738661260000|2025-02-04 09:27:40|58.8|58.2|58.8|58.2|58.8|58.2|58.79|58.19|3
1738661270000|2025-02-04 09:27:50|58.79|58.19|58.8|58.2|58.8|58.2|58.79|58.19|2
1738661310000|2025-02-04 09:28:30|58.78|58.18|58.8|58.2|58.8|58.2|58.78|58.18|5
1738661320000|2025-02-04 09:28:40|58.79|58.19|58.79|58.19|58.8|58.2|58.78|58.18|8
1738661330000|2025-02-04 09:28:50|58.78|58.18|58.71|58.11|58.78|58.18|58.71|58.11|6
1738661340000|2025-02-04 09:29:00|58.75|58.15|58.73|58.13|58.77|58.17|58.72|58.12|8
1738661350000|2025-02-04 09:29:10|58.72|58.12|58.7|58.1|58.72|58.12|58.7|58.1|3
1738661360000|2025-02-04 09:29:20|58.72|58.12|58.69|58.09|58.72|58.12|58.69|58.09|4
1738661390000|2025-02-04 09:29:50|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1738661400000|2025-02-04 09:30:00|58.71|58.11|58.71|58.11|58.74|58.14|58.71|58.11|15
1738661410000|2025-02-04 09:30:10|58.7|58.1|58.7|58.1|58.72|58.12|58.69|58.09|5
1738661420000|2025-02-04 09:30:20|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1738661430000|2025-02-04 09:30:30|58.68|58.08|58.64|58.04|58.69|58.09|58.6|58|16
1738661440000|2025-02-04 09:30:40|58.63|58.03|58.61|58.01|58.64|58.04|58.61|58.01|5
1738661450000|2025-02-04 09:30:50|58.6|58|58.63|58.03|58.69|58.09|58.6|58|10
1738661460000|2025-02-04 09:31:00|58.64|58.04|58.62|58.02|58.64|58.04|58.62|58.02|3
1738661470000|2025-02-04 09:31:10|58.61|58.01|58.59|57.99|58.65|58.05|58.59|57.99|10
1738661490000|2025-02-04 09:31:30|58.65|58.05|58.65|58.05|58.68|58.08|58.65|58.05|9
1738661500000|2025-02-04 09:31:40|58.64|58.04|58.61|58.01|58.65|58.05|58.55|57.95|13
1738661510000|2025-02-04 09:31:50|58.62|58.02|58.51|57.91|58.62|58.02|58.51|57.91|11
1738661520000|2025-02-04 09:32:00|58.52|57.92|58.52|57.92|58.56|57.96|58.52|57.92|6
1738661530000|2025-02-04 09:32:10|58.51|57.91|58.52|57.92|58.52|57.92|58.49|57.89|6
1738661540000|2025-02-04 09:32:20|58.51|57.91|58.5|57.9|58.51|57.91|58.49|57.89|6
1738661550000|2025-02-04 09:32:30|58.53|57.93|58.59|57.99|58.59|57.99|58.51|57.91|14
1738661570000|2025-02-04 09:32:50|58.6|58|58.59|57.99|58.61|58.01|58.59|57.99|4
1738661580000|2025-02-04 09:33:00|58.6|58|58.68|58.08|58.7|58.1|58.6|58|8
1738661590000|2025-02-04 09:33:10|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1738661610000|2025-02-04 09:33:30|58.69|58.09|58.7|58.1|58.7|58.1|58.67|58.07|8
1738661620000|2025-02-04 09:33:40|58.69|58.09|58.64|58.04|58.7|58.1|58.64|58.04|3
1738661630000|2025-02-04 09:33:50|58.63|58.03|58.71|58.11|58.72|58.12|58.63|58.03|12
1738661660000|2025-02-04 09:34:20|58.75|58.15|58.72|58.12|58.78|58.18|58.72|58.12|12
1738661670000|2025-02-04 09:34:30|58.75|58.15|58.77|58.17|58.77|58.17|58.75|58.15|3
1738661690000|2025-02-04 09:34:50|58.78|58.18|58.79|58.19|58.8|58.2|58.78|58.18|5
1738661700000|2025-02-04 09:35:00|58.82|58.22|58.8|58.2|58.82|58.22|58.8|58.2|3
1738661710000|2025-02-04 09:35:10|58.79|58.19|58.8|58.2|58.8|58.2|58.79|58.19|2
1738661720000|2025-02-04 09:35:20|58.79|58.19|58.8|58.2|58.8|58.2|58.79|58.19|2
1738661740000|2025-02-04 09:35:40|58.79|58.19|58.8|58.2|58.8|58.2|58.79|58.19|2
1738661780000|2025-02-04 09:36:20|58.85|58.25|58.87|58.27|58.87|58.27|58.83|58.23|8
1738661790000|2025-02-04 09:36:30|58.83|58.23|58.82|58.22|58.83|58.23|58.82|58.22|2
1738661800000|2025-02-04 09:36:40|58.81|58.21|58.8|58.2|58.81|58.21|58.8|58.2|2
1738661810000|2025-02-04 09:36:50|58.81|58.21|58.8|58.2|58.81|58.21|58.8|58.2|2
1738661820000|2025-02-04 09:37:00|58.79|58.19|58.8|58.2|58.8|58.2|58.79|58.19|4
1738661830000|2025-02-04 09:37:10|58.79|58.19|58.74|58.14|58.8|58.2|58.74|58.14|8
1738661840000|2025-02-04 09:37:20|58.72|58.12|58.71|58.11|58.75|58.15|58.7|58.1|11
1738661850000|2025-02-04 09:37:30|58.7|58.1|58.71|58.11|58.71|58.11|58.7|58.1|2
1738661860000|2025-02-04 09:37:40|58.72|58.12|58.79|58.19|58.83|58.23|58.72|58.12|16
1738661890000|2025-02-04 09:38:10|58.89|58.29|58.9|58.3|58.9|58.3|58.89|58.29|2
1738661900000|2025-02-04 09:38:20|58.91|58.31|58.9|58.3|58.91|58.31|58.89|58.29|4
1738661910000|2025-02-04 09:38:30|58.89|58.29|58.82|58.22|58.89|58.29|58.81|58.21|8
1738661920000|2025-02-04 09:38:40|58.8|58.2|58.83|58.23|58.84|58.24|58.8|58.2|5
1738661930000|2025-02-04 09:38:50|58.8|58.2|58.87|58.27|58.91|58.31|58.8|58.2|8
1738661940000|2025-02-04 09:39:00|58.9|58.3|58.8|58.2|58.9|58.3|58.8|58.2|11
1738661970000|2025-02-04 09:39:30|58.78|58.18|58.73|58.13|58.78|58.18|58.72|58.12|5
1738661980000|2025-02-04 09:39:40|58.72|58.12|58.71|58.11|58.72|58.12|58.71|58.11|2
1738662000000|2025-02-04 09:40:00|58.7|58.1|58.62|58.02|58.71|58.11|58.62|58.02|4
1738662010000|2025-02-04 09:40:10|58.61|58.01|58.61|58.01|58.61|58.01|58.61|58.01|1
1738662040000|2025-02-04 09:40:40|58.65|58.05|58.62|58.02|58.67|58.07|58.62|58.02|4
1738662060000|2025-02-04 09:41:00|58.61|58.01|58.6|58|58.61|58.01|58.6|58|2
1738662130000|2025-02-04 09:42:10|58.65|58.05|58.62|58.02|58.71|58.11|58.62|58.02|9
1738662150000|2025-02-04 09:42:30|58.63|58.03|58.62|58.02|58.69|58.09|58.62|58.02|9
1738662160000|2025-02-04 09:42:40|58.61|58.01|58.61|58.01|58.61|58.01|58.6|58|3
1738662170000|2025-02-04 09:42:50|58.62|58.02|58.65|58.05|58.69|58.09|58.62|58.02|6
1738662180000|2025-02-04 09:43:00|58.63|58.03|58.71|58.11|58.71|58.11|58.63|58.03|7
1738662190000|2025-02-04 09:43:10|58.69|58.09|58.67|58.07|58.69|58.09|58.67|58.07|2
1738662200000|2025-02-04 09:43:20|58.66|58.06|58.61|58.01|58.66|58.06|58.6|58|7
1738662220000|2025-02-04 09:43:40|58.6|58|58.61|58.01|58.61|58.01|58.6|58|2
1738662250000|2025-02-04 09:44:10|58.6|58|58.61|58.01|58.61|58.01|58.6|58|2
1738662260000|2025-02-04 09:44:20|58.64|58.04|58.69|58.09|58.69|58.09|58.62|58.02|14
1738662270000|2025-02-04 09:44:30|58.68|58.08|58.69|58.09|58.69|58.09|58.67|58.07|6
1738662280000|2025-02-04 09:44:40|58.72|58.12|58.69|58.09|58.72|58.12|58.69|58.09|6
1738662300000|2025-02-04 09:45:00|58.66|58.06|58.62|58.02|58.67|58.07|58.61|58.01|7
1738662320000|2025-02-04 09:45:20|58.6|58|58.61|58.01|58.61|58.01|58.6|58|2
1738662330000|2025-02-04 09:45:30|58.58|57.98|58.51|57.91|58.58|57.98|58.51|57.91|7
1738662340000|2025-02-04 09:45:40|58.5|57.9|58.53|57.93|58.54|57.94|58.5|57.9|6
1738662350000|2025-02-04 09:45:50|58.52|57.92|58.52|57.92|58.6|58|58.52|57.92|9
1738662360000|2025-02-04 09:46:00|58.53|57.93|58.53|57.93|58.53|57.93|58.51|57.91|5
1738662370000|2025-02-04 09:46:10|58.52|57.92|58.51|57.91|58.53|57.93|58.51|57.91|4
1738662390000|2025-02-04 09:46:30|58.49|57.89|58.43|57.83|58.49|57.89|58.42|57.82|9
1738662400000|2025-02-04 09:46:40|58.41|57.81|58.41|57.81|58.42|57.82|58.41|57.81|5
1738662410000|2025-02-04 09:46:50|58.42|57.82|58.45|57.85|58.45|57.85|58.41|57.81|5
1738662420000|2025-02-04 09:47:00|58.47|57.87|58.49|57.89|58.49|57.89|58.42|57.82|16
1738662430000|2025-02-04 09:47:10|58.51|57.91|58.51|57.91|58.53|57.93|58.46|57.86|12
1738662450000|2025-02-04 09:47:30|58.5|57.9|58.43|57.83|58.51|57.91|58.43|57.83|10
1738662460000|2025-02-04 09:47:40|58.41|57.81|58.49|57.89|58.49|57.89|58.41|57.81|6
1738662490000|2025-02-04 09:48:10|58.42|57.82|58.48|57.88|58.48|57.88|58.42|57.82|4
1738662500000|2025-02-04 09:48:20|58.45|57.85|58.42|57.82|58.45|57.85|58.4|57.8|6
1738662510000|2025-02-04 09:48:30|58.4|57.8|58.48|57.88|58.48|57.88|58.4|57.8|8
1738662520000|2025-02-04 09:48:40|58.51|57.91|58.51|57.91|58.53|57.93|58.49|57.89|10
1738662540000|2025-02-04 09:49:00|58.52|57.92|58.58|57.98|58.58|57.98|58.51|57.91|4
1738662550000|2025-02-04 09:49:10|58.61|58.01|58.61|58.01|58.61|58.01|58.6|58|3
1738662570000|2025-02-04 09:49:30|58.6|58|58.6|58|58.6|58|58.6|58|1
1738662580000|2025-02-04 09:49:40|58.59|57.99|58.6|58|58.6|58|58.59|57.99|2
1738662600000|2025-02-04 09:50:00|58.59|57.99|58.6|58|58.6|58|58.51|57.91|15
1738662610000|2025-02-04 09:50:10|58.61|58.01|58.6|58|58.61|58.01|58.6|58|4
1738662620000|2025-02-04 09:50:20|58.61|58.01|58.61|58.01|58.61|58.01|58.6|58|3
1738662630000|2025-02-04 09:50:30|58.6|58|58.6|58|58.6|58|58.6|58|1
1738662640000|2025-02-04 09:50:40|58.61|58.01|58.6|58|58.61|58.01|58.51|57.91|11
1738662650000|2025-02-04 09:50:50|58.61|58.01|58.6|58|58.61|58.01|58.6|58|2
1738662660000|2025-02-04 09:51:00|58.57|57.97|58.5|57.9|58.58|57.98|58.5|57.9|7
1738662680000|2025-02-04 09:51:20|58.48|57.88|58.48|57.88|58.48|57.88|58.48|57.88|1
1738662690000|2025-02-04 09:51:30|58.47|57.87|58.52|57.92|58.53|57.93|58.46|57.86|13
1738662700000|2025-02-04 09:51:40|58.48|57.88|58.45|57.85|58.48|57.88|58.44|57.84|8
1738662710000|2025-02-04 09:51:50|58.46|57.86|58.49|57.89|58.49|57.89|58.43|57.83|11
1738662720000|2025-02-04 09:52:00|58.47|57.87|58.52|57.92|58.52|57.92|58.44|57.84|13
1738662730000|2025-02-04 09:52:10|58.49|57.89|58.44|57.84|58.52|57.92|58.42|57.82|16
1738662740000|2025-02-04 09:52:20|58.47|57.87|58.43|57.83|58.47|57.87|58.43|57.83|6
1738662750000|2025-02-04 09:52:30|58.42|57.82|58.41|57.81|58.42|57.82|58.4|57.8|4
1738662760000|2025-02-04 09:52:40|58.4|57.8|58.42|57.82|58.42|57.82|58.4|57.8|5
1738662780000|2025-02-04 09:53:00|58.38|57.78|58.31|57.71|58.38|57.78|58.31|57.71|10
1738662790000|2025-02-04 09:53:10|58.29|57.69|58.31|57.71|58.31|57.71|58.29|57.69|2
1738662810000|2025-02-04 09:53:30|58.34|57.74|58.33|57.73|58.38|57.78|58.33|57.73|8
1738662830000|2025-02-04 09:53:50|58.32|57.72|58.31|57.71|58.32|57.72|58.31|57.71|2
1738662840000|2025-02-04 09:54:00|58.36|57.76|58.33|57.73|58.38|57.78|58.33|57.73|6
1738662850000|2025-02-04 09:54:10|58.32|57.72|58.34|57.74|58.4|57.8|58.32|57.72|17
1738662860000|2025-02-04 09:54:20|58.32|57.72|58.32|57.72|58.32|57.72|58.32|57.72|1
1738662880000|2025-02-04 09:54:40|58.3|57.7|58.31|57.71|58.31|57.71|58.3|57.7|2
1738662890000|2025-02-04 09:54:50|58.32|57.72|58.32|57.72|58.32|57.72|58.31|57.71|5
1738662900000|2025-02-04 09:55:00|58.31|57.71|58.3|57.7|58.32|57.72|58.3|57.7|7
1738662910000|2025-02-04 09:55:10|58.32|57.72|58.31|57.71|58.35|57.75|58.3|57.7|9
1738662920000|2025-02-04 09:55:20|58.32|57.72|58.32|57.72|58.32|57.72|58.32|57.72|1
1738662930000|2025-02-04 09:55:30|58.31|57.71|58.32|57.72|58.32|57.72|58.31|57.71|2
1738662940000|2025-02-04 09:55:40|58.31|57.71|58.31|57.71|58.31|57.71|58.3|57.7|3
1738662950000|2025-02-04 09:55:50|58.35|57.75|58.4|57.8|58.41|57.81|58.35|57.75|6
1738662960000|2025-02-04 09:56:00|58.41|57.81|58.41|57.81|58.41|57.81|58.41|57.81|1
1738662970000|2025-02-04 09:56:10|58.4|57.8|58.4|57.8|58.41|57.81|58.4|57.8|3
1738662980000|2025-02-04 09:56:20|58.39|57.79|58.32|57.72|58.39|57.79|58.31|57.71|8
1738662990000|2025-02-04 09:56:30|58.31|57.71|58.31|57.71|58.31|57.71|58.31|57.71|1
1738663000000|2025-02-04 09:56:40|58.27|57.67|58.22|57.62|58.27|57.67|58.22|57.62|7
1738663010000|2025-02-04 09:56:50|58.25|57.65|58.23|57.63|58.27|57.67|58.23|57.63|8
1738663020000|2025-02-04 09:57:00|58.22|57.62|58.31|57.71|58.33|57.73|58.22|57.62|8
1738663040000|2025-02-04 09:57:20|58.27|57.67|58.26|57.66|58.27|57.67|58.26|57.66|2
1738663050000|2025-02-04 09:57:30|58.25|57.65|58.31|57.71|58.31|57.71|58.21|57.61|13
1738663060000|2025-02-04 09:57:40|58.27|57.67|58.23|57.63|58.27|57.67|58.22|57.62|11
1738663070000|2025-02-04 09:57:50|58.22|57.62|58.2|57.6|58.22|57.62|58.2|57.6|3
1738663080000|2025-02-04 09:58:00|58.24|57.64|58.21|57.61|58.24|57.64|58.21|57.61|7
1738663100000|2025-02-04 09:58:20|58.22|57.62|58.22|57.62|58.22|57.62|58.22|57.62|1
1738663110000|2025-02-04 09:58:30|58.21|57.61|58.22|57.62|58.22|57.62|58.21|57.61|2
1738663120000|2025-02-04 09:58:40|58.21|57.61|58.22|57.62|58.22|57.62|58.21|57.61|6
1738663130000|2025-02-04 09:58:50|58.21|57.61|58.22|57.62|58.22|57.62|58.21|57.61|2
1738663140000|2025-02-04 09:59:00|58.21|57.61|58.22|57.62|58.22|57.62|58.21|57.61|2
1738663150000|2025-02-04 09:59:10|58.21|57.61|58.22|57.62|58.22|57.62|58.21|57.61|2
1738663160000|2025-02-04 09:59:20|58.21|57.61|58.22|57.62|58.22|57.62|58.2|57.6|8
1738663170000|2025-02-04 09:59:30|58.21|57.61|58.21|57.61|58.22|57.62|58.21|57.61|7
1738663180000|2025-02-04 09:59:40|58.25|57.65|58.28|57.68|58.28|57.68|58.25|57.65|3
1738663190000|2025-02-04 09:59:50|58.25|57.65|58.25|57.65|58.27|57.67|58.23|57.63|12
1738663200000|2025-02-04 10:00:00|58.23|57.63|58.21|57.61|58.24|57.64|58.21|57.61|5
1738663230000|2025-02-04 10:00:30|58.2|57.6|58.3|57.7|58.3|57.7|58.2|57.6|9
1738663240000|2025-02-04 10:00:40|58.29|57.69|58.3|57.7|58.3|57.7|58.29|57.69|2
1738663250000|2025-02-04 10:00:50|58.31|57.71|58.31|57.71|58.31|57.71|58.31|57.71|1
1738663260000|2025-02-04 10:01:00|58.34|57.74|58.4|57.8|58.4|57.8|58.34|57.74|9
1738663270000|2025-02-04 10:01:10|58.38|57.78|58.4|57.8|58.41|57.81|58.38|57.78|9
1738663280000|2025-02-04 10:01:20|58.41|57.81|58.35|57.75|58.41|57.81|58.35|57.75|9
1738663290000|2025-02-04 10:01:30|58.34|57.74|58.32|57.72|58.34|57.74|58.32|57.72|3
1738663300000|2025-02-04 10:01:40|58.35|57.75|58.41|57.81|58.42|57.82|58.35|57.75|7
1738663330000|2025-02-04 10:02:10|58.44|57.84|58.48|57.88|58.48|57.88|58.42|57.82|8
1738663340000|2025-02-04 10:02:20|58.5|57.9|58.5|57.9|58.5|57.9|58.47|57.87|7
1738663350000|2025-02-04 10:02:30|58.51|57.91|58.55|57.95|58.55|57.95|58.5|57.9|5
1738663360000|2025-02-04 10:02:40|58.56|57.96|58.52|57.92|58.56|57.96|58.51|57.91|4
1738663380000|2025-02-04 10:03:00|58.51|57.91|58.51|57.91|58.51|57.91|58.51|57.91|1
1738663390000|2025-02-04 10:03:10|58.52|57.92|58.51|57.91|58.52|57.92|58.51|57.91|4
1738663400000|2025-02-04 10:03:20|58.56|57.96|58.61|58.01|58.63|58.03|58.56|57.96|9
1738663410000|2025-02-04 10:03:30|58.63|58.03|58.71|58.11|58.71|58.11|58.62|58.02|13
1738663420000|2025-02-04 10:03:40|58.7|58.1|58.67|58.07|58.71|58.11|58.66|58.06|10
1738663430000|2025-02-04 10:03:50|58.68|58.08|58.65|58.05|58.68|58.08|58.65|58.05|7
1738663440000|2025-02-04 10:04:00|58.7|58.1|58.69|58.09|58.71|58.11|58.65|58.05|14
1738663450000|2025-02-04 10:04:10|58.71|58.11|58.71|58.11|58.71|58.11|58.69|58.09|6
1738663460000|2025-02-04 10:04:20|58.69|58.09|58.77|58.17|58.79|58.19|58.69|58.09|12
1738663470000|2025-02-04 10:04:30|58.76|58.16|58.75|58.15|58.76|58.16|58.75|58.15|2
1738663480000|2025-02-04 10:04:40|58.73|58.13|58.72|58.12|58.73|58.13|58.69|58.09|8
1738663500000|2025-02-04 10:05:00|58.71|58.11|58.64|58.04|58.71|58.11|58.62|58.02|11
1738663510000|2025-02-04 10:05:10|58.69|58.09|58.73|58.13|58.73|58.13|58.68|58.08|14
1738663520000|2025-02-04 10:05:20|58.72|58.12|58.8|58.2|58.8|58.2|58.71|58.11|9
1738663530000|2025-02-04 10:05:30|58.81|58.21|58.79|58.19|58.82|58.22|58.79|58.19|3
1738663540000|2025-02-04 10:05:40|58.8|58.2|58.8|58.2|58.8|58.2|58.79|58.19|3
1738663570000|2025-02-04 10:06:10|58.81|58.21|58.8|58.2|58.82|58.22|58.8|58.2|3
1738663590000|2025-02-04 10:06:30|58.77|58.17|58.79|58.19|58.79|58.19|58.75|58.15|6
1738663600000|2025-02-04 10:06:40|58.8|58.2|58.84|58.24|58.84|58.24|58.8|58.2|5
1738663610000|2025-02-04 10:06:50|58.85|58.25|58.79|58.19|58.85|58.25|58.79|58.19|12
1738663620000|2025-02-04 10:07:00|58.8|58.2|58.81|58.21|58.81|58.21|58.79|58.19|4
1738663630000|2025-02-04 10:07:10|58.82|58.22|58.83|58.23|58.84|58.24|58.82|58.22|8
1738663640000|2025-02-04 10:07:20|58.84|58.24|58.98|58.38|58.99|58.39|58.84|58.24|17
1738663650000|2025-02-04 10:07:30|59.01|58.41|58.99|58.39|59.02|58.42|58.99|58.39|6
1738663660000|2025-02-04 10:07:40|59|58.4|58.99|58.39|59.01|58.41|58.99|58.39|4
1738663670000|2025-02-04 10:07:50|58.98|58.38|59|58.4|59.01|58.41|58.98|58.38|5
1738663680000|2025-02-04 10:08:00|58.99|58.39|58.99|58.39|59|58.4|58.99|58.39|7
1738663690000|2025-02-04 10:08:10|59.01|58.41|59.01|58.41|59.01|58.41|58.99|58.39|3
1738663700000|2025-02-04 10:08:20|59|58.4|59.01|58.41|59.01|58.41|59|58.4|2
1738663710000|2025-02-04 10:08:30|59|58.4|58.93|58.33|59.01|58.41|58.93|58.33|8
1738663720000|2025-02-04 10:08:40|58.94|58.34|59.01|58.41|59.01|58.41|58.94|58.34|9
1738663730000|2025-02-04 10:08:50|59|58.4|59|58.4|59.01|58.41|59|58.4|3
1738663740000|2025-02-04 10:09:00|59.01|58.41|59|58.4|59.01|58.41|58.96|58.36|6
1738663750000|2025-02-04 10:09:10|58.99|58.39|58.92|58.32|58.99|58.39|58.92|58.32|14
1738663760000|2025-02-04 10:09:20|58.91|58.31|58.91|58.31|58.91|58.31|58.91|58.31|1
1738663770000|2025-02-04 10:09:30|58.9|58.3|58.86|58.26|58.91|58.31|58.86|58.26|4
1738663780000|2025-02-04 10:09:40|58.85|58.25|58.84|58.24|58.91|58.31|58.84|58.24|7
1738663790000|2025-02-04 10:09:50|58.83|58.23|58.88|58.28|58.89|58.29|58.83|58.23|4
1738663800000|2025-02-04 10:10:00|58.86|58.26|58.82|58.22|58.86|58.26|58.82|58.22|6
1738663820000|2025-02-04 10:10:20|58.81|58.21|58.81|58.21|58.82|58.22|58.8|58.2|4
1738663860000|2025-02-04 10:11:00|58.91|58.31|58.91|58.31|58.92|58.32|58.91|58.31|3
1738663870000|2025-02-04 10:11:10|58.92|58.32|58.96|58.36|58.98|58.38|58.92|58.32|13
1738663880000|2025-02-04 10:11:20|58.95|58.35|58.99|58.39|58.99|58.39|58.92|58.32|8
1738663890000|2025-02-04 10:11:30|59.02|58.42|58.93|58.33|59.02|58.42|58.92|58.32|12
1738663900000|2025-02-04 10:11:40|58.94|58.34|58.94|58.34|58.99|58.39|58.92|58.32|13
1738663910000|2025-02-04 10:11:50|58.91|58.31|58.93|58.33|58.95|58.35|58.91|58.31|9
1738663920000|2025-02-04 10:12:00|58.92|58.32|58.91|58.31|58.92|58.32|58.9|58.3|3
1738663930000|2025-02-04 10:12:10|58.92|58.32|58.92|58.32|58.93|58.33|58.91|58.31|6
1738663940000|2025-02-04 10:12:20|58.91|58.31|58.93|58.33|58.93|58.33|58.91|58.31|3
1738663950000|2025-02-04 10:12:30|58.92|58.32|58.93|58.33|58.93|58.33|58.92|58.32|2
1738663960000|2025-02-04 10:12:40|58.94|58.34|58.92|58.32|58.94|58.34|58.92|58.32|5
1738663970000|2025-02-04 10:12:50|58.93|58.33|58.92|58.32|58.93|58.33|58.91|58.31|6
1738663980000|2025-02-04 10:13:00|58.91|58.31|58.92|58.32|58.93|58.33|58.91|58.31|3
1738663990000|2025-02-04 10:13:10|58.91|58.31|58.92|58.32|58.92|58.32|58.91|58.31|2
1738664000000|2025-02-04 10:13:20|58.91|58.31|58.92|58.32|58.92|58.32|58.9|58.3|4
1738664010000|2025-02-04 10:13:30|58.91|58.31|58.91|58.31|58.93|58.33|58.91|58.31|7
1738664020000|2025-02-04 10:13:40|58.92|58.32|58.92|58.32|58.92|58.32|58.92|58.32|1
1738664050000|2025-02-04 10:14:10|58.82|58.22|58.82|58.22|58.82|58.22|58.82|58.22|1
1738664060000|2025-02-04 10:14:20|58.83|58.23|58.82|58.22|58.83|58.23|58.82|58.22|4
1738664070000|2025-02-04 10:14:30|58.8|58.2|58.8|58.2|58.8|58.2|58.8|58.2|1
1738664080000|2025-02-04 10:14:40|58.81|58.21|58.82|58.22|58.83|58.23|58.81|58.21|6
1738664090000|2025-02-04 10:14:50|58.87|58.27|58.88|58.28|58.88|58.28|58.87|58.27|2
1738664100000|2025-02-04 10:15:00|58.89|58.29|58.83|58.23|58.89|58.29|58.83|58.23|11
1738664110000|2025-02-04 10:15:10|58.82|58.22|58.82|58.22|58.82|58.22|58.82|58.22|1
1738664120000|2025-02-04 10:15:20|58.83|58.23|58.83|58.23|58.85|58.25|58.82|58.22|6
1738664130000|2025-02-04 10:15:30|58.84|58.24|58.92|58.32|58.93|58.33|58.84|58.24|15
1738664140000|2025-02-04 10:15:40|58.93|58.33|58.91|58.31|58.94|58.34|58.91|58.31|8
1738664150000|2025-02-04 10:15:50|58.93|58.33|58.92|58.32|58.93|58.33|58.91|58.31|5
1738664160000|2025-02-04 10:16:00|58.94|58.34|58.91|58.31|58.94|58.34|58.91|58.31|6
1738664180000|2025-02-04 10:16:20|58.92|58.32|58.93|58.33|58.93|58.33|58.9|58.3|5
1738664190000|2025-02-04 10:16:30|58.94|58.34|58.97|58.37|58.97|58.37|58.91|58.31|7
1738664200000|2025-02-04 10:16:40|58.98|58.38|58.95|58.35|58.98|58.38|58.91|58.31|12
1738664210000|2025-02-04 10:16:50|58.94|58.34|59|58.4|59|58.4|58.93|58.33|9
1738664220000|2025-02-04 10:17:00|58.97|58.37|58.93|58.33|58.99|58.39|58.93|58.33|14
1738664250000|2025-02-04 10:17:30|58.97|58.37|59.08|58.48|59.08|58.48|58.97|58.37|10
1738664260000|2025-02-04 10:17:40|59.1|58.5|59.04|58.44|59.1|58.5|59.04|58.44|6
1738664270000|2025-02-04 10:17:50|59.07|58.47|59.1|58.5|59.1|58.5|59.07|58.47|6
1738664280000|2025-02-04 10:18:00|59.08|58.48|59.1|58.5|59.13|58.53|59.08|58.48|7
1738664290000|2025-02-04 10:18:10|59.11|58.51|59.11|58.51|59.11|58.51|59.1|58.5|3
1738664300000|2025-02-04 10:18:20|59.13|58.53|59.14|58.54|59.14|58.54|59.13|58.53|2
1738664310000|2025-02-04 10:18:30|59.16|58.56|59.21|58.61|59.22|58.62|59.16|58.56|10
1738664320000|2025-02-04 10:18:40|59.2|58.6|59.21|58.61|59.22|58.62|59.2|58.6|8
1738664330000|2025-02-04 10:18:50|59.22|58.62|59.21|58.61|59.22|58.62|59.21|58.61|2
1738664340000|2025-02-04 10:19:00|59.22|58.62|59.21|58.61|59.22|58.62|59.21|58.61|4
1738664350000|2025-02-04 10:19:10|59.22|58.62|59.21|58.61|59.22|58.62|59.2|58.6|4
1738664360000|2025-02-04 10:19:20|59.2|58.6|59.21|58.61|59.21|58.61|59.2|58.6|4
1738664370000|2025-02-04 10:19:30|59.2|58.6|59.16|58.56|59.21|58.61|59.15|58.55|13
1738664380000|2025-02-04 10:19:40|59.18|58.58|59.14|58.54|59.18|58.58|59.14|58.54|5
1738664390000|2025-02-04 10:19:50|59.17|58.57|59.15|58.55|59.2|58.6|59.14|58.54|9
1738664400000|2025-02-04 10:20:00|59.14|58.54|59.31|58.71|59.31|58.71|59.11|58.51|12
1738664410000|2025-02-04 10:20:10|59.32|58.72|59.38|58.78|59.39|58.79|59.31|58.71|5
1738664420000|2025-02-04 10:20:20|59.37|58.77|59.38|58.78|59.39|58.79|59.37|58.77|5
1738664440000|2025-02-04 10:20:40|59.4|58.8|59.39|58.79|59.41|58.81|59.39|58.79|5
1738664450000|2025-02-04 10:20:50|59.4|58.8|59.41|58.81|59.41|58.81|59.36|58.76|7
1738664460000|2025-02-04 10:21:00|59.4|58.8|59.35|58.75|59.41|58.81|59.35|58.75|5
1738664470000|2025-02-04 10:21:10|59.36|58.76|59.41|58.81|59.41|58.81|59.36|58.76|5
1738664490000|2025-02-04 10:21:30|59.42|58.82|59.43|58.83|59.45|58.85|59.42|58.82|6
1738664500000|2025-02-04 10:21:40|59.42|58.82|59.36|58.76|59.42|58.82|59.36|58.76|5
1738664510000|2025-02-04 10:21:50|59.35|58.75|59.35|58.75|59.42|58.82|59.35|58.75|15
1738664520000|2025-02-04 10:22:00|59.34|58.74|59.35|58.75|59.36|58.76|59.34|58.74|8
1738664530000|2025-02-04 10:22:10|59.34|58.74|59.34|58.74|59.35|58.75|59.33|58.73|4
1738664540000|2025-02-04 10:22:20|59.33|58.73|59.4|58.8|59.42|58.82|59.33|58.73|9
1738664550000|2025-02-04 10:22:30|59.41|58.81|59.45|58.85|59.45|58.85|59.38|58.78|9
1738664560000|2025-02-04 10:22:40|59.44|58.84|59.46|58.86|59.49|58.89|59.43|58.83|6
1738664570000|2025-02-04 10:22:50|59.47|58.87|59.46|58.86|59.47|58.87|59.44|58.84|5
1738664580000|2025-02-04 10:23:00|59.45|58.85|59.44|58.84|59.45|58.85|59.43|58.83|5
1738664590000|2025-02-04 10:23:10|59.45|58.85|59.42|58.82|59.45|58.85|59.42|58.82|3
1738664600000|2025-02-04 10:23:20|59.43|58.83|59.43|58.83|59.43|58.83|59.43|58.83|1
1738664610000|2025-02-04 10:23:30|59.42|58.82|59.42|58.82|59.42|58.82|59.42|58.82|1
1738664620000|2025-02-04 10:23:40|59.4|58.8|59.4|58.8|59.42|58.82|59.4|58.8|3
1738664640000|2025-02-04 10:24:00|59.42|58.82|59.43|58.83|59.46|58.86|59.41|58.81|6
1738664650000|2025-02-04 10:24:10|59.45|58.85|59.44|58.84|59.45|58.85|59.43|58.83|4
1738664660000|2025-02-04 10:24:20|59.45|58.85|59.45|58.85|59.45|58.85|59.44|58.84|3
1738664670000|2025-02-04 10:24:30|59.48|58.88|59.45|58.85|59.48|58.88|59.45|58.85|3
1738664690000|2025-02-04 10:24:50|59.44|58.84|59.44|58.84|59.44|58.84|59.44|58.84|1
1738664710000|2025-02-04 10:25:10|59.43|58.83|59.38|58.78|59.43|58.83|59.38|58.78|4
1738664720000|2025-02-04 10:25:20|59.39|58.79|59.38|58.78|59.39|58.79|59.34|58.74|10
1738664730000|2025-02-04 10:25:30|59.37|58.77|59.41|58.81|59.43|58.83|59.36|58.76|8
1738664740000|2025-02-04 10:25:40|59.43|58.83|59.42|58.82|59.47|58.87|59.42|58.82|7
1738664750000|2025-02-04 10:25:50|59.39|58.79|59.36|58.76|59.39|58.79|59.36|58.76|4
1738664760000|2025-02-04 10:26:00|59.35|58.75|59.35|58.75|59.38|58.78|59.34|58.74|7
1738664770000|2025-02-04 10:26:10|59.34|58.74|59.33|58.73|59.34|58.74|59.33|58.73|2
1738664780000|2025-02-04 10:26:20|59.34|58.74|59.33|58.73|59.34|58.74|59.33|58.73|2
1738664790000|2025-02-04 10:26:30|59.32|58.72|59.32|58.72|59.34|58.74|59.32|58.72|7
1738664800000|2025-02-04 10:26:40|59.33|58.73|59.43|58.83|59.45|58.85|59.33|58.73|8
1738664810000|2025-02-04 10:26:50|59.41|58.81|59.41|58.81|59.42|58.82|59.41|58.81|3
1738664820000|2025-02-04 10:27:00|59.4|58.8|59.35|58.75|59.4|58.8|59.34|58.74|6
1738664840000|2025-02-04 10:27:20|59.38|58.78|59.37|58.77|59.39|58.79|59.37|58.77|5
1738664850000|2025-02-04 10:27:30|59.36|58.76|59.33|58.73|59.36|58.76|59.33|58.73|4
1738664860000|2025-02-04 10:27:40|59.34|58.74|59.34|58.74|59.36|58.76|59.34|58.74|4
1738664870000|2025-02-04 10:27:50|59.36|58.76|59.36|58.76|59.36|58.76|59.36|58.76|1
1738664880000|2025-02-04 10:28:00|59.43|58.83|59.43|58.83|59.43|58.83|59.4|58.8|7
1738664890000|2025-02-04 10:28:10|59.42|58.82|59.43|58.83|59.43|58.83|59.42|58.82|4
1738664900000|2025-02-04 10:28:20|59.42|58.82|59.42|58.82|59.42|58.82|59.42|58.82|1
1738664910000|2025-02-04 10:28:30|59.38|58.78|59.35|58.75|59.38|58.78|59.35|58.75|4
1738664920000|2025-02-04 10:28:40|59.34|58.74|59.37|58.77|59.37|58.77|59.34|58.74|3
1738664930000|2025-02-04 10:28:50|59.36|58.76|59.35|58.75|59.36|58.76|59.35|58.75|4
1738664940000|2025-02-04 10:29:00|59.36|58.76|59.43|58.83|59.45|58.85|59.35|58.75|8
1738664950000|2025-02-04 10:29:10|59.42|58.82|59.43|58.83|59.45|58.85|59.42|58.82|4
1738664960000|2025-02-04 10:29:20|59.44|58.84|59.46|58.86|59.47|58.87|59.44|58.84|6
1738664970000|2025-02-04 10:29:30|59.45|58.85|59.44|58.84|59.45|58.85|59.43|58.83|5
1738664980000|2025-02-04 10:29:40|59.43|58.83|59.38|58.78|59.43|58.83|59.38|58.78|5
1738664990000|2025-02-04 10:29:50|59.39|58.79|59.36|58.76|59.39|58.79|59.36|58.76|4
1738665000000|2025-02-04 10:30:00|59.45|58.85|59.42|58.82|59.45|58.85|59.35|58.75|10
1738665010000|2025-02-04 10:30:10|59.4|58.8|59.37|58.77|59.4|58.8|59.37|58.77|4
1738665030000|2025-02-04 10:30:30|59.27|58.67|59.27|58.67|59.34|58.74|59.27|58.67|7
1738665040000|2025-02-04 10:30:40|59.26|58.66|59.25|58.65|59.3|58.7|59.25|58.65|7
1738665050000|2025-02-04 10:30:50|59.29|58.69|59.25|58.65|59.29|58.69|59.25|58.65|5
1738665060000|2025-02-04 10:31:00|59.24|58.64|59.24|58.64|59.24|58.64|59.24|58.64|1
1738665070000|2025-02-04 10:31:10|59.23|58.63|59.25|58.65|59.26|58.66|59.23|58.63|3
1738665080000|2025-02-04 10:31:20|59.26|58.66|59.32|58.72|59.32|58.72|59.26|58.66|5
1738665090000|2025-02-04 10:31:30|59.33|58.73|59.33|58.73|59.34|58.74|59.27|58.67|17
1738665100000|2025-02-04 10:31:40|59.32|58.72|59.27|58.67|59.32|58.72|59.26|58.66|6
1738665110000|2025-02-04 10:31:50|59.26|58.66|59.25|58.65|59.28|58.68|59.24|58.64|8
1738665120000|2025-02-04 10:32:00|59.26|58.66|59.32|58.72|59.32|58.72|59.25|58.65|7
1738665130000|2025-02-04 10:32:10|59.33|58.73|59.33|58.73|59.33|58.73|59.33|58.73|1
1738665140000|2025-02-04 10:32:20|59.28|58.68|59.32|58.72|59.32|58.72|59.25|58.65|8
1738665150000|2025-02-04 10:32:30|59.31|58.71|59.25|58.65|59.31|58.71|59.25|58.65|6
1738665160000|2025-02-04 10:32:40|59.24|58.64|59.26|58.66|59.26|58.66|59.24|58.64|3
1738665170000|2025-02-04 10:32:50|59.25|58.65|59.24|58.64|59.25|58.65|59.24|58.64|2
1738665180000|2025-02-04 10:33:00|59.2|58.6|59.16|58.56|59.2|58.6|59.16|58.56|5
1738665190000|2025-02-04 10:33:10|59.22|58.62|59.24|58.64|59.24|58.64|59.22|58.62|2
1738665200000|2025-02-04 10:33:20|59.23|58.63|59.24|58.64|59.24|58.64|59.23|58.63|2
1738665210000|2025-02-04 10:33:30|59.25|58.65|59.3|58.7|59.3|58.7|59.25|58.65|3
1738665230000|2025-02-04 10:33:50|59.34|58.74|59.34|58.74|59.34|58.74|59.33|58.73|3
1738665250000|2025-02-04 10:34:10|59.33|58.73|59.34|58.74|59.35|58.75|59.33|58.73|8
1738665260000|2025-02-04 10:34:20|59.36|58.76|59.35|58.75|59.37|58.77|59.35|58.75|5
1738665270000|2025-02-04 10:34:30|59.34|58.74|59.35|58.75|59.35|58.75|59.34|58.74|2
1738665280000|2025-02-04 10:34:40|59.34|58.74|59.35|58.75|59.35|58.75|59.34|58.74|2
1738665290000|2025-02-04 10:34:50|59.34|58.74|59.35|58.75|59.36|58.76|59.34|58.74|4
1738665300000|2025-02-04 10:35:00|59.36|58.76|59.46|58.86|59.46|58.86|59.36|58.76|8
1738665310000|2025-02-04 10:35:10|59.51|58.91|59.52|58.92|59.52|58.92|59.47|58.87|8
1738665320000|2025-02-04 10:35:20|59.49|58.89|59.47|58.87|59.49|58.89|59.45|58.85|5
1738665330000|2025-02-04 10:35:30|59.46|58.86|59.46|58.86|59.47|58.87|59.45|58.85|5
1738665340000|2025-02-04 10:35:40|59.45|58.85|59.48|58.88|59.48|58.88|59.45|58.85|7
1738665350000|2025-02-04 10:35:50|59.49|58.89|59.46|58.86|59.53|58.93|59.46|58.86|15
1738665360000|2025-02-04 10:36:00|59.45|58.85|59.45|58.85|59.46|58.86|59.45|58.85|7
1738665370000|2025-02-04 10:36:10|59.46|58.86|59.45|58.85|59.46|58.86|59.45|58.85|2
1738665380000|2025-02-04 10:36:20|59.5|58.9|59.51|58.91|59.53|58.93|59.48|58.88|10
1738665390000|2025-02-04 10:36:30|59.5|58.9|59.48|58.88|59.52|58.92|59.46|58.86|12
1738665400000|2025-02-04 10:36:40|59.52|58.92|59.55|58.95|59.58|58.98|59.52|58.92|10
1738665420000|2025-02-04 10:37:00|59.53|58.93|59.53|58.93|59.54|58.94|59.47|58.87|8
1738665430000|2025-02-04 10:37:10|59.52|58.92|59.46|58.86|59.53|58.93|59.46|58.86|6
1738665440000|2025-02-04 10:37:20|59.45|58.85|59.45|58.85|59.46|58.86|59.44|58.84|6
1738665450000|2025-02-04 10:37:30|59.46|58.86|59.45|58.85|59.46|58.86|59.45|58.85|2
1738665460000|2025-02-04 10:37:40|59.44|58.84|59.4|58.8|59.44|58.84|59.37|58.77|10
1738665470000|2025-02-04 10:37:50|59.41|58.81|59.43|58.83|59.45|58.85|59.41|58.81|6
1738665480000|2025-02-04 10:38:00|59.44|58.84|59.41|58.81|59.44|58.84|59.41|58.81|4
1738665490000|2025-02-04 10:38:10|59.4|58.8|59.43|58.83|59.43|58.83|59.37|58.77|4
1738665500000|2025-02-04 10:38:20|59.44|58.84|59.36|58.76|59.44|58.84|59.36|58.76|7
1738665510000|2025-02-04 10:38:30|59.35|58.75|59.35|58.75|59.35|58.75|59.35|58.75|1
1738665520000|2025-02-04 10:38:40|59.34|58.74|59.35|58.75|59.35|58.75|59.34|58.74|2
1738665540000|2025-02-04 10:39:00|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1738665560000|2025-02-04 10:39:20|59.35|58.75|59.35|58.75|59.36|58.76|59.35|58.75|3
1738665570000|2025-02-04 10:39:30|59.36|58.76|59.35|58.75|59.36|58.76|59.35|58.75|2
1738665580000|2025-02-04 10:39:40|59.36|58.76|59.38|58.78|59.4|58.8|59.35|58.75|5
1738665590000|2025-02-04 10:39:50|59.37|58.77|59.35|58.75|59.37|58.77|59.35|58.75|3
1738665600000|2025-02-04 10:40:00|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1738665620000|2025-02-04 10:40:20|59.27|58.67|59.25|58.65|59.29|58.69|59.25|58.65|4
1738665630000|2025-02-04 10:40:30|59.26|58.66|59.26|58.66|59.29|58.69|59.26|58.66|5
1738665640000|2025-02-04 10:40:40|59.29|58.69|59.29|58.69|59.31|58.71|59.28|58.68|4
1738665650000|2025-02-04 10:40:50|59.28|58.68|59.34|58.74|59.35|58.75|59.28|58.68|7
1738665660000|2025-02-04 10:41:00|59.37|58.77|59.35|58.75|59.37|58.77|59.35|58.75|5
1738665680000|2025-02-04 10:41:20|59.31|58.71|59.28|58.68|59.31|58.71|59.28|58.68|6
1738665690000|2025-02-04 10:41:30|59.27|58.67|59.27|58.67|59.31|58.71|59.27|58.67|7
1738665700000|2025-02-04 10:41:40|59.32|58.72|59.32|58.72|59.32|58.72|59.32|58.72|1
1738665710000|2025-02-04 10:41:50|59.33|58.73|59.36|58.76|59.39|58.79|59.33|58.73|8
1738665720000|2025-02-04 10:42:00|59.34|58.74|59.44|58.84|59.46|58.86|59.34|58.74|11
1738665730000|2025-02-04 10:42:10|59.41|58.81|59.47|58.87|59.48|58.88|59.38|58.78|12
1738665740000|2025-02-04 10:42:20|59.48|58.88|59.5|58.9|59.52|58.92|59.47|58.87|5
1738665750000|2025-02-04 10:42:30|59.49|58.89|59.46|58.86|59.49|58.89|59.45|58.85|7
1738665760000|2025-02-04 10:42:40|59.45|58.85|59.54|58.94|59.54|58.94|59.45|58.85|13
1738665770000|2025-02-04 10:42:50|59.53|58.93|59.55|58.95|59.55|58.95|59.53|58.93|2
1738665780000|2025-02-04 10:43:00|59.57|58.97|59.57|58.97|59.6|59|59.55|58.95|8
1738665790000|2025-02-04 10:43:10|59.62|59.02|59.65|59.05|59.65|59.05|59.59|58.99|7
1738665800000|2025-02-04 10:43:20|59.68|59.08|59.66|59.06|59.68|59.08|59.65|59.05|6
1738665810000|2025-02-04 10:43:30|59.65|59.05|59.69|59.09|59.7|59.1|59.65|59.05|8
1738665820000|2025-02-04 10:43:40|59.68|59.08|59.78|59.18|59.78|59.18|59.68|59.08|8
1738665830000|2025-02-04 10:43:50|59.77|59.17|59.76|59.16|59.77|59.17|59.76|59.16|6
1738665840000|2025-02-04 10:44:00|59.75|59.15|59.77|59.17|59.78|59.18|59.75|59.15|4
1738665850000|2025-02-04 10:44:10|59.79|59.19|59.86|59.26|59.86|59.26|59.77|59.17|10
1738665860000|2025-02-04 10:44:20|59.85|59.25|59.87|59.27|59.88|59.28|59.85|59.25|6
1738665870000|2025-02-04 10:44:30|59.86|59.26|59.86|59.26|59.89|59.29|59.86|59.26|7
1738665880000|2025-02-04 10:44:40|59.87|59.27|59.87|59.27|59.89|59.29|59.86|59.26|10
1738665890000|2025-02-04 10:44:50|59.86|59.26|59.87|59.27|59.89|59.29|59.85|59.25|8
1738665900000|2025-02-04 10:45:00|59.86|59.26|59.79|59.19|59.88|59.28|59.79|59.19|16
1738665910000|2025-02-04 10:45:10|59.82|59.22|59.77|59.17|59.83|59.23|59.76|59.16|10
1738665920000|2025-02-04 10:45:20|59.75|59.15|59.79|59.19|59.85|59.25|59.75|59.15|20
1738665930000|2025-02-04 10:45:30|59.77|59.17|59.78|59.18|59.82|59.22|59.77|59.17|11
1738665940000|2025-02-04 10:45:40|59.77|59.17|59.78|59.18|59.8|59.2|59.77|59.17|4
1738665950000|2025-02-04 10:45:50|59.76|59.16|59.77|59.17|59.78|59.18|59.76|59.16|8
1738665960000|2025-02-04 10:46:00|59.79|59.19|59.67|59.07|59.79|59.19|59.67|59.07|11
1738665970000|2025-02-04 10:46:10|59.66|59.06|59.68|59.08|59.71|59.11|59.66|59.06|7
1738665980000|2025-02-04 10:46:20|59.72|59.12|59.7|59.1|59.73|59.13|59.7|59.1|7
1738665990000|2025-02-04 10:46:30|59.75|59.15|59.66|59.06|59.75|59.15|59.66|59.06|11
1738666010000|2025-02-04 10:46:50|59.65|59.05|59.58|58.98|59.65|59.05|59.58|58.98|6
1738666020000|2025-02-04 10:47:00|59.57|58.97|59.56|58.96|59.57|58.97|59.55|58.95|4
1738666030000|2025-02-04 10:47:10|59.59|58.99|59.65|59.05|59.65|59.05|59.59|58.99|3
1738666060000|2025-02-04 10:47:40|59.64|59.04|59.61|59.01|59.64|59.04|59.61|59.01|2
1738666070000|2025-02-04 10:47:50|59.6|59|59.57|58.97|59.62|59.02|59.57|58.97|16
1738666080000|2025-02-04 10:48:00|59.56|58.96|59.56|58.96|59.56|58.96|59.56|58.96|1
1738666090000|2025-02-04 10:48:10|59.57|58.97|59.59|58.99|59.63|59.03|59.57|58.97|13
1738666100000|2025-02-04 10:48:20|59.63|59.03|59.66|59.06|59.67|59.07|59.63|59.03|8
1738666110000|2025-02-04 10:48:30|59.67|59.07|59.68|59.08|59.74|59.14|59.66|59.06|9
1738666120000|2025-02-04 10:48:40|59.72|59.12|59.75|59.15|59.77|59.17|59.72|59.12|5
1738666130000|2025-02-04 10:48:50|59.76|59.16|59.74|59.14|59.76|59.16|59.74|59.14|3
1738666140000|2025-02-04 10:49:00|59.73|59.13|59.67|59.07|59.74|59.14|59.67|59.07|6
1738666150000|2025-02-04 10:49:10|59.65|59.05|59.66|59.06|59.68|59.08|59.64|59.04|9
1738666160000|2025-02-04 10:49:20|59.67|59.07|59.79|59.19|59.79|59.19|59.67|59.07|9
1738666170000|2025-02-04 10:49:30|59.78|59.18|59.84|59.24|59.85|59.25|59.76|59.16|15
1738666180000|2025-02-04 10:49:40|59.83|59.23|59.82|59.22|59.84|59.24|59.81|59.21|10
1738666190000|2025-02-04 10:49:50|59.81|59.21|59.75|59.15|59.82|59.22|59.75|59.15|12
1738666200000|2025-02-04 10:50:00|59.74|59.14|59.67|59.07|59.75|59.15|59.66|59.06|14
1738666210000|2025-02-04 10:50:10|59.65|59.05|59.66|59.06|59.7|59.1|59.65|59.05|9
1738666220000|2025-02-04 10:50:20|59.65|59.05|59.66|59.06|59.68|59.08|59.64|59.04|13
1738666240000|2025-02-04 10:50:40|59.67|59.07|59.67|59.07|59.67|59.07|59.66|59.06|5
1738666250000|2025-02-04 10:50:50|59.66|59.06|59.66|59.06|59.66|59.06|59.66|59.06|1
1738666260000|2025-02-04 10:51:00|59.65|59.05|59.65|59.05|59.68|59.08|59.65|59.05|8
1738666270000|2025-02-04 10:51:10|59.66|59.06|59.66|59.06|59.67|59.07|59.61|59.01|7
1738666280000|2025-02-04 10:51:20|59.65|59.05|59.65|59.05|59.67|59.07|59.58|58.98|10
1738666290000|2025-02-04 10:51:30|59.68|59.08|59.68|59.08|59.7|59.1|59.66|59.06|9
1738666300000|2025-02-04 10:51:40|59.73|59.13|59.67|59.07|59.74|59.14|59.67|59.07|7
1738666310000|2025-02-04 10:51:50|59.66|59.06|59.66|59.06|59.66|59.06|59.65|59.05|3
1738666320000|2025-02-04 10:52:00|59.65|59.05|59.66|59.06|59.68|59.08|59.58|58.98|19
1738666330000|2025-02-04 10:52:10|59.67|59.07|59.65|59.05|59.67|59.07|59.64|59.04|9
1738666340000|2025-02-04 10:52:20|59.64|59.04|59.64|59.04|59.65|59.05|59.64|59.04|3
1738666350000|2025-02-04 10:52:30|59.61|59.01|59.56|58.96|59.61|59.01|59.56|58.96|10
1738666380000|2025-02-04 10:53:00|59.57|58.97|59.56|58.96|59.57|58.97|59.56|58.96|2
1738666410000|2025-02-04 10:53:30|59.55|58.95|59.55|58.95|59.58|58.98|59.55|58.95|4
1738666420000|2025-02-04 10:53:40|59.56|58.96|59.65|59.05|59.65|59.05|59.56|58.96|6
1738666430000|2025-02-04 10:53:50|59.66|59.06|59.67|59.07|59.67|59.07|59.65|59.05|4
1738666440000|2025-02-04 10:54:00|59.66|59.06|59.72|59.12|59.72|59.12|59.65|59.05|10
1738666450000|2025-02-04 10:54:10|59.73|59.13|59.67|59.07|59.73|59.13|59.67|59.07|12
1738666460000|2025-02-04 10:54:20|59.7|59.1|59.66|59.06|59.7|59.1|59.66|59.06|9
1738666470000|2025-02-04 10:54:30|59.67|59.07|59.69|59.09|59.74|59.14|59.66|59.06|15
1738666480000|2025-02-04 10:54:40|59.68|59.08|59.65|59.05|59.69|59.09|59.65|59.05|10
1738666500000|2025-02-04 10:55:00|59.66|59.06|59.65|59.05|59.67|59.07|59.65|59.05|5
1738666520000|2025-02-04 10:55:20|59.64|59.04|59.58|58.98|59.64|59.04|59.58|58.98|5
1738666550000|2025-02-04 10:55:50|59.55|58.95|59.56|58.96|59.56|58.96|59.55|58.95|2
1738666560000|2025-02-04 10:56:00|59.57|58.97|59.59|58.99|59.62|59.02|59.56|58.96|8
1738666570000|2025-02-04 10:56:10|59.58|58.98|59.58|58.98|59.6|59|59.56|58.96|7
1738666580000|2025-02-04 10:56:20|59.64|59.04|59.65|59.05|59.65|59.05|59.59|58.99|8
1738666590000|2025-02-04 10:56:30|59.66|59.06|59.76|59.16|59.76|59.16|59.65|59.05|12
1738666600000|2025-02-04 10:56:40|59.75|59.15|59.77|59.17|59.8|59.2|59.75|59.15|7
1738666610000|2025-02-04 10:56:50|59.76|59.16|59.76|59.16|59.76|59.16|59.76|59.16|1
1738666620000|2025-02-04 10:57:00|59.75|59.15|59.68|59.08|59.76|59.16|59.68|59.08|10
1738666630000|2025-02-04 10:57:10|59.67|59.07|59.66|59.06|59.68|59.08|59.66|59.06|4
1738666640000|2025-02-04 10:57:20|59.67|59.07|59.69|59.09|59.69|59.09|59.67|59.07|2
1738666650000|2025-02-04 10:57:30|59.73|59.13|59.76|59.16|59.78|59.18|59.68|59.08|12
1738666660000|2025-02-04 10:57:40|59.77|59.17|59.78|59.18|59.81|59.21|59.76|59.16|13
1738666670000|2025-02-04 10:57:50|59.77|59.17|59.77|59.17|59.77|59.17|59.76|59.16|3
1738666680000|2025-02-04 10:58:00|59.76|59.16|59.77|59.17|59.79|59.19|59.76|59.16|4
1738666690000|2025-02-04 10:58:10|59.76|59.16|59.76|59.16|59.76|59.16|59.76|59.16|1
1738666700000|2025-02-04 10:58:20|59.8|59.2|59.84|59.24|59.87|59.27|59.77|59.17|11
1738666710000|2025-02-04 10:58:30|59.85|59.25|59.84|59.24|59.86|59.26|59.79|59.19|11
1738666720000|2025-02-04 10:58:40|59.83|59.23|59.77|59.17|59.83|59.23|59.77|59.17|6
1738666730000|2025-02-04 10:58:50|59.76|59.16|59.76|59.16|59.76|59.16|59.76|59.16|1
1738666750000|2025-02-04 10:59:10|59.75|59.15|59.76|59.16|59.76|59.16|59.74|59.14|3
1738666770000|2025-02-04 10:59:30|59.75|59.15|59.75|59.15|59.76|59.16|59.75|59.15|3
1738666780000|2025-02-04 10:59:40|59.73|59.13|59.67|59.07|59.74|59.14|59.67|59.07|10
1738666790000|2025-02-04 10:59:50|59.66|59.06|59.65|59.05|59.66|59.06|59.65|59.05|2
1738666800000|2025-02-04 11:00:00|59.64|59.04|59.65|59.05|59.65|59.05|59.57|58.97|12
1738666810000|2025-02-04 11:00:10|59.66|59.06|59.65|59.05|59.66|59.06|59.65|59.05|2
1738666820000|2025-02-04 11:00:20|59.66|59.06|59.66|59.06|59.66|59.06|59.66|59.06|1
1738666830000|2025-02-04 11:00:30|59.65|59.05|59.65|59.05|59.67|59.07|59.65|59.05|4
1738666840000|2025-02-04 11:00:40|59.64|59.04|59.65|59.05|59.66|59.06|59.64|59.04|5
1738666850000|2025-02-04 11:00:50|59.64|59.04|59.63|59.03|59.65|59.05|59.62|59.02|5
1738666860000|2025-02-04 11:01:00|59.62|59.02|59.64|59.04|59.66|59.06|59.57|58.97|11
1738666880000|2025-02-04 11:01:20|59.66|59.06|59.63|59.03|59.67|59.07|59.63|59.03|7
1738666890000|2025-02-04 11:01:30|59.64|59.04|59.73|59.13|59.73|59.13|59.64|59.04|4
1738666900000|2025-02-04 11:01:40|59.72|59.12|59.66|59.06|59.74|59.14|59.66|59.06|14
1738666920000|2025-02-04 11:02:00|59.65|59.05|59.66|59.06|59.66|59.06|59.65|59.05|2
1738666940000|2025-02-04 11:02:20|59.74|59.14|59.74|59.14|59.74|59.14|59.72|59.12|6
1738666950000|2025-02-04 11:02:30|59.75|59.15|59.79|59.19|59.79|59.19|59.75|59.15|3
1738666960000|2025-02-04 11:02:40|59.8|59.2|59.84|59.24|59.87|59.27|59.78|59.18|13
1738666970000|2025-02-04 11:02:50|59.85|59.25|59.85|59.25|59.88|59.28|59.85|59.25|9
1738666980000|2025-02-04 11:03:00|59.84|59.24|59.84|59.24|59.84|59.24|59.84|59.24|1
1738666990000|2025-02-04 11:03:10|59.85|59.25|59.94|59.34|59.94|59.34|59.85|59.25|9
1738667000000|2025-02-04 11:03:20|59.93|59.33|59.94|59.34|59.98|59.38|59.93|59.33|7
1738667010000|2025-02-04 11:03:30|59.93|59.33|59.93|59.33|59.93|59.33|59.93|59.33|1
1738667020000|2025-02-04 11:03:40|59.94|59.34|59.93|59.33|59.94|59.34|59.92|59.32|6
1738667030000|2025-02-04 11:03:50|59.94|59.34|59.94|59.34|59.96|59.36|59.93|59.33|11
1738667040000|2025-02-04 11:04:00|59.93|59.33|59.93|59.33|59.96|59.36|59.92|59.32|10
1738667050000|2025-02-04 11:04:10|59.97|59.37|60.02|59.42|60.02|59.42|59.94|59.34|10
1738667060000|2025-02-04 11:04:20|60.04|59.44|60.05|59.45|60.05|59.45|60.03|59.43|4
1738667070000|2025-02-04 11:04:30|60.04|59.44|60.13|59.53|60.13|59.53|60.03|59.43|9
1738667080000|2025-02-04 11:04:40|60.14|59.54|60.25|59.65|60.25|59.65|60.13|59.53|13
1738667090000|2025-02-04 11:04:50|60.24|59.64|60.22|59.62|60.25|59.65|60.22|59.62|9
1738667100000|2025-02-04 11:05:00|60.24|59.64|60.23|59.63|60.25|59.65|60.22|59.62|6
1738667110000|2025-02-04 11:05:10|60.22|59.62|60.22|59.62|60.24|59.64|60.22|59.62|12
1738667120000|2025-02-04 11:05:20|60.24|59.64|60.15|59.55|60.24|59.64|60.15|59.55|9
1738667130000|2025-02-04 11:05:30|60.17|59.57|60.14|59.54|60.17|59.57|60.14|59.54|4
1738667140000|2025-02-04 11:05:40|60.15|59.55|60.24|59.64|60.28|59.68|60.15|59.55|12
1738667150000|2025-02-04 11:05:50|60.23|59.63|60.3|59.7|60.32|59.72|60.23|59.63|18
1738667160000|2025-02-04 11:06:00|60.28|59.68|60.23|59.63|60.29|59.69|60.22|59.62|11
1738667170000|2025-02-04 11:06:10|60.19|59.59|60.22|59.62|60.22|59.62|60.16|59.56|9
1738667180000|2025-02-04 11:06:20|60.23|59.63|60.31|59.71|60.34|59.74|60.23|59.63|14
1738667190000|2025-02-04 11:06:30|60.33|59.73|60.35|59.75|60.36|59.76|60.33|59.73|4
1738667200000|2025-02-04 11:06:40|60.36|59.76|60.34|59.74|60.36|59.76|60.33|59.73|4
1738667210000|2025-02-04 11:06:50|60.33|59.73|60.32|59.72|60.33|59.73|60.25|59.65|18
1738667220000|2025-02-04 11:07:00|60.31|59.71|60.24|59.64|60.34|59.74|60.24|59.64|15
1738667230000|2025-02-04 11:07:10|60.27|59.67|60.26|59.66|60.28|59.68|60.24|59.64|14
1738667240000|2025-02-04 11:07:20|60.25|59.65|60.31|59.71|60.32|59.72|60.24|59.64|9
1738667250000|2025-02-04 11:07:30|60.32|59.72|60.34|59.74|60.34|59.74|60.3|59.7|13
1738667260000|2025-02-04 11:07:40|60.33|59.73|60.43|59.83|60.43|59.83|60.33|59.73|7
1738667270000|2025-02-04 11:07:50|60.44|59.84|60.45|59.85|60.46|59.86|60.43|59.83|7
1738667280000|2025-02-04 11:08:00|60.46|59.86|60.45|59.85|60.46|59.86|60.43|59.83|11
1738667290000|2025-02-04 11:08:10|60.44|59.84|60.47|59.87|60.47|59.87|60.43|59.83|10
1738667300000|2025-02-04 11:08:20|60.46|59.86|60.5|59.9|60.5|59.9|60.44|59.84|8
1738667310000|2025-02-04 11:08:30|60.51|59.91|60.57|59.97|60.58|59.98|60.51|59.91|5
1738667320000|2025-02-04 11:08:40|60.56|59.96|60.57|59.97|60.58|59.98|60.56|59.96|12
1738667330000|2025-02-04 11:08:50|60.56|59.96|60.65|60.05|60.67|60.07|60.55|59.95|12
1738667340000|2025-02-04 11:09:00|60.64|60.04|60.63|60.03|60.65|60.05|60.6|60|16
1738667350000|2025-02-04 11:09:10|60.65|60.05|60.66|60.06|60.67|60.07|60.61|60.01|13
1738667360000|2025-02-04 11:09:20|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1738667370000|2025-02-04 11:09:30|60.66|60.06|60.66|60.06|60.73|60.13|60.66|60.06|12
1738667380000|2025-02-04 11:09:40|60.65|60.05|60.63|60.03|60.69|60.09|60.62|60.02|11
1738667390000|2025-02-04 11:09:50|60.64|60.04|60.73|60.13|60.76|60.16|60.64|60.04|10
1738667400000|2025-02-04 11:10:00|60.72|60.12|60.67|60.07|60.74|60.14|60.66|60.06|13
1738667410000|2025-02-04 11:10:10|60.66|60.06|60.73|60.13|60.74|60.14|60.66|60.06|10
1738667420000|2025-02-04 11:10:20|60.72|60.12|60.72|60.12|60.73|60.13|60.69|60.09|8
1738667430000|2025-02-04 11:10:30|60.71|60.11|60.71|60.11|60.74|60.14|60.66|60.06|16
1738667440000|2025-02-04 11:10:40|60.72|60.12|60.69|60.09|60.73|60.13|60.69|60.09|6
1738667450000|2025-02-04 11:10:50|60.68|60.08|60.57|59.97|60.68|60.08|60.57|59.97|11
1738667460000|2025-02-04 11:11:00|60.56|59.96|60.48|59.88|60.6|60|60.48|59.88|15
1738667470000|2025-02-04 11:11:10|60.5|59.9|60.52|59.92|60.53|59.93|60.45|59.85|17
1738667480000|2025-02-04 11:11:20|60.51|59.91|60.45|59.85|60.53|59.93|60.45|59.85|11
1738667490000|2025-02-04 11:11:30|60.5|59.9|60.46|59.86|60.52|59.92|60.45|59.85|12
1738667500000|2025-02-04 11:11:40|60.45|59.85|60.45|59.85|60.5|59.9|60.45|59.85|6
1738667510000|2025-02-04 11:11:50|60.48|59.88|60.47|59.87|60.52|59.92|60.47|59.87|12
1738667520000|2025-02-04 11:12:00|60.46|59.86|60.44|59.84|60.46|59.86|60.44|59.84|3
1738667540000|2025-02-04 11:12:20|60.46|59.86|60.45|59.85|60.46|59.86|60.45|59.85|2
1738667550000|2025-02-04 11:12:30|60.44|59.84|60.45|59.85|60.45|59.85|60.44|59.84|2
1738667560000|2025-02-04 11:12:40|60.44|59.84|60.45|59.85|60.45|59.85|60.36|59.76|11
1738667570000|2025-02-04 11:12:50|60.44|59.84|60.38|59.78|60.44|59.84|60.38|59.78|7
1738667580000|2025-02-04 11:13:00|60.36|59.76|60.35|59.75|60.37|59.77|60.32|59.72|9
1738667590000|2025-02-04 11:13:10|60.36|59.76|60.44|59.84|60.45|59.85|60.36|59.76|11
1738667600000|2025-02-04 11:13:20|60.43|59.83|60.43|59.83|60.43|59.83|60.43|59.83|1
1738667610000|2025-02-04 11:13:30|60.44|59.84|60.43|59.83|60.45|59.85|60.41|59.81|11
1738667620000|2025-02-04 11:13:40|60.45|59.85|60.45|59.85|60.45|59.85|60.45|59.85|1
1738667630000|2025-02-04 11:13:50|60.43|59.83|60.52|59.92|60.52|59.92|60.43|59.83|6
1738667640000|2025-02-04 11:14:00|60.53|59.93|60.46|59.86|60.53|59.93|60.46|59.86|8
1738667650000|2025-02-04 11:14:10|60.48|59.88|60.47|59.87|60.5|59.9|60.44|59.84|12
1738667660000|2025-02-04 11:14:20|60.46|59.86|60.45|59.85|60.46|59.86|60.42|59.82|7
1738667670000|2025-02-04 11:14:30|60.48|59.88|60.44|59.84|60.48|59.88|60.43|59.83|7
1738667680000|2025-02-04 11:14:40|60.43|59.83|60.43|59.83|60.43|59.83|60.4|59.8|4
1738667690000|2025-02-04 11:14:50|60.41|59.81|60.42|59.82|60.43|59.83|60.37|59.77|10
1738667700000|2025-02-04 11:15:00|60.4|59.8|60.34|59.74|60.4|59.8|60.33|59.73|12
1738667710000|2025-02-04 11:15:10|60.38|59.78|60.41|59.81|60.41|59.81|60.35|59.75|9
1738667720000|2025-02-04 11:15:20|60.45|59.85|60.36|59.76|60.45|59.85|60.36|59.76|16
1738667730000|2025-02-04 11:15:30|60.38|59.78|60.42|59.82|60.44|59.84|60.36|59.76|14
1738667740000|2025-02-04 11:15:40|60.43|59.83|60.45|59.85|60.45|59.85|60.42|59.82|4
1738667750000|2025-02-04 11:15:50|60.44|59.84|60.44|59.84|60.52|59.92|60.43|59.83|14
1738667760000|2025-02-04 11:16:00|60.43|59.83|60.43|59.83|60.43|59.83|60.41|59.81|7
1738667770000|2025-02-04 11:16:10|60.42|59.82|60.35|59.75|60.43|59.83|60.35|59.75|15
1738667780000|2025-02-04 11:16:20|60.34|59.74|60.4|59.8|60.43|59.83|60.34|59.74|10
1738667790000|2025-02-04 11:16:30|60.43|59.83|60.44|59.84|60.45|59.85|60.43|59.83|3
1738667800000|2025-02-04 11:16:40|60.43|59.83|60.34|59.74|60.43|59.83|60.34|59.74|13
1738667810000|2025-02-04 11:16:50|60.33|59.73|60.33|59.73|60.37|59.77|60.33|59.73|15
1738667820000|2025-02-04 11:17:00|60.35|59.75|60.42|59.82|60.42|59.82|60.34|59.74|9
1738667830000|2025-02-04 11:17:10|60.43|59.83|60.35|59.75|60.43|59.83|60.35|59.75|9
1738667840000|2025-02-04 11:17:20|60.34|59.74|60.33|59.73|60.38|59.78|60.33|59.73|19
1738667850000|2025-02-04 11:17:30|60.34|59.74|60.39|59.79|60.42|59.82|60.32|59.72|16
1738667860000|2025-02-04 11:17:40|60.4|59.8|60.36|59.76|60.42|59.82|60.36|59.76|12
1738667870000|2025-02-04 11:17:50|60.35|59.75|60.35|59.75|60.35|59.75|60.35|59.75|1
1738667880000|2025-02-04 11:18:00|60.34|59.74|60.35|59.75|60.39|59.79|60.33|59.73|12
1738667890000|2025-02-04 11:18:10|60.38|59.78|60.4|59.8|60.41|59.81|60.34|59.74|10
1738667900000|2025-02-04 11:18:20|60.44|59.84|60.42|59.82|60.44|59.84|60.42|59.82|11
1738667910000|2025-02-04 11:18:30|60.44|59.84|60.44|59.84|60.47|59.87|60.43|59.83|9
1738667920000|2025-02-04 11:18:40|60.47|59.87|60.43|59.83|60.47|59.87|60.43|59.83|7
1738667930000|2025-02-04 11:18:50|60.42|59.82|60.41|59.81|60.43|59.83|60.36|59.76|8
1738667940000|2025-02-04 11:19:00|60.43|59.83|60.43|59.83|60.43|59.83|60.43|59.83|1
1738667950000|2025-02-04 11:19:10|60.35|59.75|60.34|59.74|60.43|59.83|60.34|59.74|12
1738667960000|2025-02-04 11:19:20|60.39|59.79|60.45|59.85|60.45|59.85|60.34|59.74|10
1738667970000|2025-02-04 11:19:30|60.46|59.86|60.43|59.83|60.46|59.86|60.42|59.82|11
1738667980000|2025-02-04 11:19:40|60.44|59.84|60.53|59.93|60.54|59.94|60.43|59.83|11
1738667990000|2025-02-04 11:19:50|60.54|59.94|60.51|59.91|60.54|59.94|60.45|59.85|16
1738668000000|2025-02-04 11:20:00|60.5|59.9|60.54|59.94|60.58|59.98|60.5|59.9|12
1738668010000|2025-02-04 11:20:10|60.56|59.96|60.52|59.92|60.56|59.96|60.51|59.91|11
1738668020000|2025-02-04 11:20:20|60.51|59.91|60.46|59.86|60.54|59.94|60.46|59.86|17
1738668030000|2025-02-04 11:20:30|60.51|59.91|60.45|59.85|60.54|59.94|60.45|59.85|13
1738668040000|2025-02-04 11:20:40|60.44|59.84|60.44|59.84|60.45|59.85|60.42|59.82|12
1738668060000|2025-02-04 11:21:00|60.43|59.83|60.37|59.77|60.43|59.83|60.37|59.77|6
1738668070000|2025-02-04 11:21:10|60.36|59.76|60.38|59.78|60.41|59.81|60.34|59.74|16
1738668080000|2025-02-04 11:21:20|60.37|59.77|60.37|59.77|60.43|59.83|60.34|59.74|16
1738668090000|2025-02-04 11:21:30|60.36|59.76|60.4|59.8|60.43|59.83|60.35|59.75|8
1738668100000|2025-02-04 11:21:40|60.41|59.81|60.45|59.85|60.47|59.87|60.41|59.81|15
1738668110000|2025-02-04 11:21:50|60.44|59.84|60.43|59.83|60.45|59.85|60.41|59.81|12
1738668120000|2025-02-04 11:22:00|60.46|59.86|60.53|59.93|60.55|59.95|60.44|59.84|11
1738668130000|2025-02-04 11:22:10|60.57|59.97|60.52|59.92|60.57|59.97|60.52|59.92|9
1738668150000|2025-02-04 11:22:30|60.44|59.84|60.42|59.82|60.45|59.85|60.41|59.81|9
1738668160000|2025-02-04 11:22:40|60.43|59.83|60.34|59.74|60.43|59.83|60.33|59.73|9
1738668170000|2025-02-04 11:22:50|60.33|59.73|60.33|59.73|60.33|59.73|60.32|59.72|3
1738668180000|2025-02-04 11:23:00|60.32|59.72|60.33|59.73|60.35|59.75|60.32|59.72|6
1738668190000|2025-02-04 11:23:10|60.34|59.74|60.34|59.74|60.34|59.74|60.33|59.73|5
1738668200000|2025-02-04 11:23:20|60.35|59.75|60.41|59.81|60.41|59.81|60.35|59.75|4
1738668210000|2025-02-04 11:23:30|60.4|59.8|60.39|59.79|60.44|59.84|60.39|59.79|9
1738668220000|2025-02-04 11:23:40|60.38|59.78|60.4|59.8|60.42|59.82|60.34|59.74|20
1738668230000|2025-02-04 11:23:50|60.37|59.77|60.36|59.76|60.42|59.82|60.36|59.76|9
1738668240000|2025-02-04 11:24:00|60.37|59.77|60.49|59.89|60.49|59.89|60.37|59.77|12
1738668250000|2025-02-04 11:24:10|60.48|59.88|60.36|59.76|60.48|59.88|60.36|59.76|11
1738668260000|2025-02-04 11:24:20|60.35|59.75|60.33|59.73|60.38|59.78|60.33|59.73|7
1738668270000|2025-02-04 11:24:30|60.34|59.74|60.36|59.76|60.36|59.76|60.32|59.72|7
1738668280000|2025-02-04 11:24:40|60.37|59.77|60.43|59.83|60.45|59.85|60.37|59.77|15
1738668290000|2025-02-04 11:24:50|60.44|59.84|60.39|59.79|60.44|59.84|60.39|59.79|5
1738668300000|2025-02-04 11:25:00|60.38|59.78|60.38|59.78|60.42|59.82|60.34|59.74|15
1738668310000|2025-02-04 11:25:10|60.39|59.79|60.48|59.88|60.48|59.88|60.39|59.79|6
1738668320000|2025-02-04 11:25:20|60.46|59.86|60.44|59.84|60.46|59.86|60.44|59.84|2
1738668330000|2025-02-04 11:25:30|60.45|59.85|60.45|59.85|60.45|59.85|60.45|59.85|1
1738668340000|2025-02-04 11:25:40|60.54|59.94|60.53|59.93|60.54|59.94|60.53|59.93|2
1738668350000|2025-02-04 11:25:50|60.54|59.94|60.61|60.01|60.61|60.01|60.54|59.94|7
1738668360000|2025-02-04 11:26:00|60.62|60.02|60.54|59.94|60.62|60.02|60.53|59.93|21
1738668370000|2025-02-04 11:26:10|60.56|59.96|60.63|60.03|60.63|60.03|60.54|59.94|13
1738668380000|2025-02-04 11:26:20|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738668390000|2025-02-04 11:26:30|60.63|60.03|60.62|60.02|60.63|60.03|60.54|59.94|13
1738668400000|2025-02-04 11:26:40|60.61|60.01|60.63|60.03|60.63|60.03|60.61|60.01|3
1738668410000|2025-02-04 11:26:50|60.62|60.02|60.58|59.98|60.62|60.02|60.58|59.98|3
1738668420000|2025-02-04 11:27:00|60.57|59.97|60.56|59.96|60.57|59.97|60.51|59.91|12
1738668430000|2025-02-04 11:27:10|60.55|59.95|60.61|60.01|60.61|60.01|60.54|59.94|7
1738668440000|2025-02-04 11:27:20|60.58|59.98|60.61|60.01|60.62|60.02|60.55|59.95|7
1738668450000|2025-02-04 11:27:30|60.62|60.02|60.63|60.03|60.65|60.05|60.62|60.02|3
1738668460000|2025-02-04 11:27:40|60.62|60.02|60.63|60.03|60.63|60.03|60.62|60.02|2
1738668470000|2025-02-04 11:27:50|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738668480000|2025-02-04 11:28:00|60.67|60.07|60.64|60.04|60.71|60.11|60.64|60.04|13
1738668490000|2025-02-04 11:28:10|60.63|60.03|60.63|60.03|60.67|60.07|60.62|60.02|11
1738668500000|2025-02-04 11:28:20|60.64|60.04|60.63|60.03|60.67|60.07|60.63|60.03|7
1738668510000|2025-02-04 11:28:30|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738668520000|2025-02-04 11:28:40|60.61|60.01|60.62|60.02|60.62|60.02|60.6|60|4
1738668540000|2025-02-04 11:29:00|60.61|60.01|60.65|60.05|60.67|60.07|60.61|60.01|9
1738668550000|2025-02-04 11:29:10|60.64|60.04|60.65|60.05|60.74|60.14|60.64|60.04|11
1738668560000|2025-02-04 11:29:20|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738668570000|2025-02-04 11:29:30|60.66|60.06|60.64|60.04|60.66|60.06|60.64|60.04|3
1738668580000|2025-02-04 11:29:40|60.63|60.03|60.55|59.95|60.63|60.03|60.55|59.95|9
1738668600000|2025-02-04 11:30:00|60.54|59.94|60.46|59.86|60.54|59.94|60.45|59.85|17
1738668610000|2025-02-04 11:30:10|60.51|59.91|60.5|59.9|60.51|59.91|60.45|59.85|11
1738668620000|2025-02-04 11:30:20|60.47|59.87|60.53|59.93|60.53|59.93|60.46|59.86|17
1738668630000|2025-02-04 11:30:30|60.52|59.92|60.52|59.92|60.54|59.94|60.52|59.92|5
1738668640000|2025-02-04 11:30:40|60.53|59.93|60.55|59.95|60.55|59.95|60.53|59.93|5
1738668650000|2025-02-04 11:30:50|60.61|60.01|60.64|60.04|60.65|60.05|60.6|60|14
1738668660000|2025-02-04 11:31:00|60.65|60.05|60.63|60.03|60.65|60.05|60.62|60.02|5
1738668670000|2025-02-04 11:31:10|60.62|60.02|60.63|60.03|60.65|60.05|60.62|60.02|11
1738668680000|2025-02-04 11:31:20|60.62|60.02|60.55|59.95|60.62|60.02|60.55|59.95|6
1738668690000|2025-02-04 11:31:30|60.6|60|60.63|60.03|60.68|60.08|60.6|60|6
1738668700000|2025-02-04 11:31:40|60.62|60.02|60.62|60.02|60.63|60.03|60.61|60.01|7
1738668710000|2025-02-04 11:31:50|60.6|60|60.55|59.95|60.62|60.02|60.55|59.95|14
1738668720000|2025-02-04 11:32:00|60.6|60|60.72|60.12|60.72|60.12|60.6|60|14
1738668730000|2025-02-04 11:32:10|60.73|60.13|60.73|60.13|60.75|60.15|60.73|60.13|8
1738668740000|2025-02-04 11:32:20|60.72|60.12|60.72|60.12|60.72|60.12|60.64|60.04|12
1738668750000|2025-02-04 11:32:30|60.73|60.13|60.64|60.04|60.77|60.17|60.64|60.04|11
1738668760000|2025-02-04 11:32:40|60.63|60.03|60.6|60|60.64|60.04|60.56|59.96|12
1738668770000|2025-02-04 11:32:50|60.59|59.99|60.54|59.94|60.59|59.99|60.54|59.94|6
1738668780000|2025-02-04 11:33:00|60.53|59.93|60.52|59.92|60.54|59.94|60.45|59.85|13
1738668790000|2025-02-04 11:33:10|60.51|59.91|60.44|59.84|60.52|59.92|60.44|59.84|14
1738668800000|2025-02-04 11:33:20|60.43|59.83|60.44|59.84|60.44|59.84|60.43|59.83|4
1738668810000|2025-02-04 11:33:30|60.45|59.85|60.44|59.84|60.5|59.9|60.44|59.84|6
1738668820000|2025-02-04 11:33:40|60.43|59.83|60.43|59.83|60.44|59.84|60.43|59.83|5
1738668830000|2025-02-04 11:33:50|60.44|59.84|60.42|59.82|60.47|59.87|60.42|59.82|11
1738668850000|2025-02-04 11:34:10|60.45|59.85|60.43|59.83|60.46|59.86|60.43|59.83|5
1738668860000|2025-02-04 11:34:20|60.44|59.84|60.36|59.76|60.44|59.84|60.36|59.76|9
1738668870000|2025-02-04 11:34:30|60.4|59.8|60.43|59.83|60.46|59.86|60.4|59.8|7
1738668880000|2025-02-04 11:34:40|60.44|59.84|60.44|59.84|60.45|59.85|60.44|59.84|5
1738668890000|2025-02-04 11:34:50|60.46|59.86|60.45|59.85|60.46|59.86|60.45|59.85|2
1738668900000|2025-02-04 11:35:00|60.44|59.84|60.44|59.84|60.45|59.85|60.43|59.83|5
1738668910000|2025-02-04 11:35:10|60.45|59.85|60.45|59.85|60.45|59.85|60.45|59.85|1
1738668920000|2025-02-04 11:35:20|60.46|59.86|60.52|59.92|60.52|59.92|60.46|59.86|8
1738668930000|2025-02-04 11:35:30|60.53|59.93|60.57|59.97|60.57|59.97|60.53|59.93|4
1738668940000|2025-02-04 11:35:40|60.56|59.96|60.53|59.93|60.56|59.96|60.53|59.93|8
1738668950000|2025-02-04 11:35:50|60.52|59.92|60.52|59.92|60.54|59.94|60.52|59.92|7
1738668960000|2025-02-04 11:36:00|60.53|59.93|60.52|59.92|60.54|59.94|60.52|59.92|4
1738668970000|2025-02-04 11:36:10|60.53|59.93|60.61|60.01|60.64|60.04|60.53|59.93|10
1738668980000|2025-02-04 11:36:20|60.6|60|60.62|60.02|60.62|60.02|60.57|59.97|15
1738668990000|2025-02-04 11:36:30|60.63|60.03|60.67|60.07|60.69|60.09|60.63|60.03|8
1738669000000|2025-02-04 11:36:40|60.66|60.06|60.55|59.95|60.66|60.06|60.52|59.92|18
1738669010000|2025-02-04 11:36:50|60.57|59.97|60.61|60.01|60.64|60.04|60.57|59.97|6
1738669020000|2025-02-04 11:37:00|60.58|59.98|60.66|60.06|60.66|60.06|60.55|59.95|17
1738669030000|2025-02-04 11:37:10|60.68|60.08|60.64|60.04|60.71|60.11|60.64|60.04|7
1738669050000|2025-02-04 11:37:30|60.73|60.13|60.67|60.07|60.73|60.13|60.65|60.05|11
1738669060000|2025-02-04 11:37:40|60.65|60.05|60.61|60.01|60.67|60.07|60.61|60.01|19
1738669070000|2025-02-04 11:37:50|60.62|60.02|60.7|60.1|60.74|60.14|60.62|60.02|14
1738669080000|2025-02-04 11:38:00|60.67|60.07|60.62|60.02|60.67|60.07|60.62|60.02|8
1738669090000|2025-02-04 11:38:10|60.63|60.03|60.58|59.98|60.65|60.05|60.58|59.98|11
1738669100000|2025-02-04 11:38:20|60.57|59.97|60.53|59.93|60.57|59.97|60.53|59.93|4
1738669110000|2025-02-04 11:38:30|60.52|59.92|60.51|59.91|60.53|59.93|60.44|59.84|18
1738669120000|2025-02-04 11:38:40|60.52|59.92|60.53|59.93|60.53|59.93|60.52|59.92|2
1738669130000|2025-02-04 11:38:50|60.52|59.92|60.52|59.92|60.52|59.92|60.45|59.85|8
1738669140000|2025-02-04 11:39:00|60.5|59.9|60.48|59.88|60.51|59.91|60.48|59.88|6
1738669150000|2025-02-04 11:39:10|60.47|59.87|60.47|59.87|60.47|59.87|60.46|59.86|3
1738669160000|2025-02-04 11:39:20|60.49|59.89|60.46|59.86|60.49|59.89|60.46|59.86|4
1738669170000|2025-02-04 11:39:30|60.47|59.87|60.45|59.85|60.47|59.87|60.45|59.85|4
1738669180000|2025-02-04 11:39:40|60.44|59.84|60.52|59.92|60.52|59.92|60.44|59.84|10
1738669190000|2025-02-04 11:39:50|60.5|59.9|60.47|59.87|60.5|59.9|60.47|59.87|4
1738669200000|2025-02-04 11:40:00|60.45|59.85|60.47|59.87|60.47|59.87|60.44|59.84|7
1738669210000|2025-02-04 11:40:10|60.5|59.9|60.53|59.93|60.54|59.94|60.5|59.9|6
1738669220000|2025-02-04 11:40:20|60.56|59.96|60.53|59.93|60.57|59.97|60.53|59.93|5
1738669240000|2025-02-04 11:40:40|60.57|59.97|60.55|59.95|60.57|59.97|60.55|59.95|3
1738669250000|2025-02-04 11:40:50|60.54|59.94|60.54|59.94|60.55|59.95|60.54|59.94|5
1738669260000|2025-02-04 11:41:00|60.55|59.95|60.48|59.88|60.56|59.96|60.48|59.88|11
1738669270000|2025-02-04 11:41:10|60.47|59.87|60.46|59.86|60.47|59.87|60.43|59.83|3
1738669280000|2025-02-04 11:41:20|60.47|59.87|60.47|59.87|60.47|59.87|60.45|59.85|4
1738669290000|2025-02-04 11:41:30|60.45|59.85|60.53|59.93|60.53|59.93|60.45|59.85|6
1738669300000|2025-02-04 11:41:40|60.52|59.92|60.49|59.89|60.52|59.92|60.49|59.89|5
1738669310000|2025-02-04 11:41:50|60.46|59.86|60.48|59.88|60.48|59.88|60.46|59.86|2
1738669320000|2025-02-04 11:42:00|60.47|59.87|60.42|59.82|60.47|59.87|60.42|59.82|6
1738669330000|2025-02-04 11:42:10|60.46|59.86|60.48|59.88|60.49|59.89|60.43|59.83|15
1738669340000|2025-02-04 11:42:20|60.46|59.86|60.51|59.91|60.54|59.94|60.45|59.85|6
1738669350000|2025-02-04 11:42:30|60.53|59.93|60.51|59.91|60.53|59.93|60.5|59.9|6
1738669360000|2025-02-04 11:42:40|60.47|59.87|60.51|59.91|60.51|59.91|60.44|59.84|9
1738669370000|2025-02-04 11:42:50|60.52|59.92|60.51|59.91|60.52|59.92|60.51|59.91|2
1738669380000|2025-02-04 11:43:00|60.47|59.87|60.44|59.84|60.47|59.87|60.43|59.83|7
1738669390000|2025-02-04 11:43:10|60.48|59.88|60.46|59.86|60.52|59.92|60.44|59.84|17
1738669400000|2025-02-04 11:43:20|60.45|59.85|60.52|59.92|60.52|59.92|60.45|59.85|4
1738669410000|2025-02-04 11:43:30|60.53|59.93|60.53|59.93|60.53|59.93|60.52|59.92|3
1738669420000|2025-02-04 11:43:40|60.54|59.94|60.52|59.92|60.55|59.95|60.52|59.92|5
1738669440000|2025-02-04 11:44:00|60.51|59.91|60.51|59.91|60.51|59.91|60.51|59.91|1
1738669450000|2025-02-04 11:44:10|60.52|59.92|60.52|59.92|60.52|59.92|60.52|59.92|1
1738669460000|2025-02-04 11:44:20|60.51|59.91|60.53|59.93|60.53|59.93|60.51|59.91|7
1738669470000|2025-02-04 11:44:30|60.54|59.94|60.56|59.96|60.57|59.97|60.53|59.93|6
1738669480000|2025-02-04 11:44:40|60.55|59.95|60.52|59.92|60.55|59.95|60.52|59.92|4
1738669490000|2025-02-04 11:44:50|60.53|59.93|60.53|59.93|60.54|59.94|60.53|59.93|3
1738669500000|2025-02-04 11:45:00|60.52|59.92|60.52|59.92|60.52|59.92|60.52|59.92|1
1738669510000|2025-02-04 11:45:10|60.51|59.91|60.53|59.93|60.53|59.93|60.51|59.91|7
1738669520000|2025-02-04 11:45:20|60.52|59.92|60.52|59.92|60.53|59.93|60.52|59.92|3
1738669530000|2025-02-04 11:45:30|60.51|59.91|60.52|59.92|60.53|59.93|60.51|59.91|4
1738669540000|2025-02-04 11:45:40|60.51|59.91|60.53|59.93|60.53|59.93|60.45|59.85|10
1738669550000|2025-02-04 11:45:50|60.54|59.94|60.52|59.92|60.54|59.94|60.52|59.92|3
1738669560000|2025-02-04 11:46:00|60.55|59.95|60.51|59.91|60.55|59.95|60.51|59.91|5
1738669570000|2025-02-04 11:46:10|60.52|59.92|60.44|59.84|60.54|59.94|60.44|59.84|9
1738669580000|2025-02-04 11:46:20|60.43|59.83|60.43|59.83|60.46|59.86|60.43|59.83|3
1738669590000|2025-02-04 11:46:30|60.47|59.87|60.43|59.83|60.47|59.87|60.43|59.83|5
1738669600000|2025-02-04 11:46:40|60.42|59.82|60.43|59.83|60.43|59.83|60.42|59.82|2
1738669610000|2025-02-04 11:46:50|60.41|59.81|60.44|59.84|60.44|59.84|60.41|59.81|4
1738669630000|2025-02-04 11:47:10|60.43|59.83|60.43|59.83|60.43|59.83|60.42|59.82|3
1738669640000|2025-02-04 11:47:20|60.42|59.82|60.44|59.84|60.44|59.84|60.42|59.82|3
1738669650000|2025-02-04 11:47:30|60.47|59.87|60.41|59.81|60.47|59.87|60.41|59.81|6
1738669660000|2025-02-04 11:47:40|60.37|59.77|60.34|59.74|60.37|59.77|60.34|59.74|4
1738669670000|2025-02-04 11:47:50|60.35|59.75|60.41|59.81|60.42|59.82|60.34|59.74|14
1738669680000|2025-02-04 11:48:00|60.46|59.86|60.44|59.84|60.46|59.86|60.41|59.81|6
1738669690000|2025-02-04 11:48:10|60.43|59.83|60.41|59.81|60.43|59.83|60.41|59.81|3
1738669700000|2025-02-04 11:48:20|60.38|59.78|60.41|59.81|60.41|59.81|60.37|59.77|6
1738669710000|2025-02-04 11:48:30|60.4|59.8|60.4|59.8|60.43|59.83|60.35|59.75|12
1738669720000|2025-02-04 11:48:40|60.38|59.78|60.38|59.78|60.4|59.8|60.35|59.75|14
1738669730000|2025-02-04 11:48:50|60.37|59.77|60.42|59.82|60.43|59.83|60.35|59.75|11
1738669740000|2025-02-04 11:49:00|60.43|59.83|60.34|59.74|60.43|59.83|60.34|59.74|10
1738669750000|2025-02-04 11:49:10|60.37|59.77|60.32|59.72|60.39|59.79|60.32|59.72|21
1738669760000|2025-02-04 11:49:20|60.33|59.73|60.37|59.77|60.37|59.77|60.29|59.69|15
1738669770000|2025-02-04 11:49:30|60.39|59.79|60.39|59.79|60.42|59.82|60.34|59.74|9
1738669780000|2025-02-04 11:49:40|60.4|59.8|60.39|59.79|60.41|59.81|60.39|59.79|5
1738669790000|2025-02-04 11:49:50|60.4|59.8|60.39|59.79|60.4|59.8|60.39|59.79|2
1738669800000|2025-02-04 11:50:00|60.4|59.8|60.42|59.82|60.42|59.82|60.4|59.8|3
1738669810000|2025-02-04 11:50:10|60.41|59.81|60.41|59.81|60.41|59.81|60.39|59.79|4
1738669830000|2025-02-04 11:50:30|60.38|59.78|60.39|59.79|60.39|59.79|60.3|59.7|13
1738669840000|2025-02-04 11:50:40|60.37|59.77|60.33|59.73|60.37|59.77|60.33|59.73|4
1738669860000|2025-02-04 11:51:00|60.32|59.72|60.31|59.71|60.33|59.73|60.31|59.71|3
1738669890000|2025-02-04 11:51:30|60.27|59.67|60.23|59.63|60.27|59.67|60.2|59.6|10
1738669900000|2025-02-04 11:51:40|60.22|59.62|60.2|59.6|60.23|59.63|60.2|59.6|7
1738669910000|2025-02-04 11:51:50|60.21|59.61|60.2|59.6|60.21|59.61|60.2|59.6|4
1738669920000|2025-02-04 11:52:00|60.18|59.58|60.21|59.61|60.21|59.61|60.18|59.58|2
1738669930000|2025-02-04 11:52:10|60.22|59.62|60.21|59.61|60.22|59.62|60.21|59.61|2
1738669940000|2025-02-04 11:52:20|60.2|59.6|60.21|59.61|60.21|59.61|60.2|59.6|2
1738669960000|2025-02-04 11:52:40|60.2|59.6|60.14|59.54|60.2|59.6|60.14|59.54|5
1738669970000|2025-02-04 11:52:50|60.17|59.57|60.13|59.53|60.17|59.57|60.13|59.53|9
1738669980000|2025-02-04 11:53:00|60.1|59.5|60.11|59.51|60.13|59.53|60.08|59.48|6
1738669990000|2025-02-04 11:53:10|60.1|59.5|60.1|59.5|60.11|59.51|60.1|59.5|3
1738670000000|2025-02-04 11:53:20|60.11|59.51|60.1|59.5|60.11|59.51|60.1|59.5|2
1738670010000|2025-02-04 11:53:30|60.11|59.51|60.11|59.51|60.12|59.52|60.11|59.51|3
1738670030000|2025-02-04 11:53:50|60.14|59.54|60.19|59.59|60.19|59.59|60.12|59.52|6
1738670040000|2025-02-04 11:54:00|60.2|59.6|60.21|59.61|60.22|59.62|60.2|59.6|5
1738670080000|2025-02-04 11:54:40|60.18|59.58|60.11|59.51|60.18|59.58|60.11|59.51|5
1738670100000|2025-02-04 11:55:00|60.1|59.5|60.04|59.44|60.11|59.51|60.04|59.44|11
1738670110000|2025-02-04 11:55:10|60.05|59.45|60.05|59.45|60.1|59.5|60.05|59.45|5
1738670120000|2025-02-04 11:55:20|60.04|59.44|60.04|59.44|60.05|59.45|60.02|59.42|5
1738670130000|2025-02-04 11:55:30|60.03|59.43|60.03|59.43|60.05|59.45|60.01|59.41|8
1738670140000|2025-02-04 11:55:40|60.02|59.42|60.01|59.41|60.02|59.42|60|59.4|5
1738670150000|2025-02-04 11:55:50|60|59.4|59.93|59.33|60.01|59.41|59.92|59.32|11
1738670160000|2025-02-04 11:56:00|59.92|59.32|59.9|59.3|59.93|59.33|59.9|59.3|6
1738670170000|2025-02-04 11:56:10|59.88|59.28|59.81|59.21|59.9|59.3|59.81|59.21|18
1738670180000|2025-02-04 11:56:20|59.84|59.24|59.89|59.29|59.9|59.3|59.82|59.22|9
1738670190000|2025-02-04 11:56:30|59.9|59.3|59.9|59.3|59.92|59.32|59.9|59.3|5
1738670200000|2025-02-04 11:56:40|59.92|59.32|59.92|59.32|59.92|59.32|59.92|59.32|1
1738670220000|2025-02-04 11:57:00|59.93|59.33|59.91|59.31|59.93|59.33|59.91|59.31|3
1738670230000|2025-02-04 11:57:10|59.92|59.32|59.92|59.32|59.92|59.32|59.92|59.32|1
1738670260000|2025-02-04 11:57:40|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738670270000|2025-02-04 11:57:50|59.92|59.32|59.92|59.32|59.92|59.32|59.91|59.31|3
1738670310000|2025-02-04 11:58:30|59.9|59.3|59.81|59.21|59.9|59.3|59.81|59.21|10
1738670320000|2025-02-04 11:58:40|59.82|59.22|59.81|59.21|59.82|59.22|59.79|59.19|6
1738670330000|2025-02-04 11:58:50|59.79|59.19|59.75|59.15|59.81|59.21|59.74|59.14|9
1738670340000|2025-02-04 11:59:00|59.74|59.14|59.75|59.15|59.8|59.2|59.71|59.11|17
1738670350000|2025-02-04 11:59:10|59.76|59.16|59.8|59.2|59.8|59.2|59.76|59.16|7
1738670360000|2025-02-04 11:59:20|59.81|59.21|59.84|59.24|59.84|59.24|59.81|59.21|3
1738670370000|2025-02-04 11:59:30|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1738670380000|2025-02-04 11:59:40|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1738670390000|2025-02-04 11:59:50|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1738670400000|2025-02-04 12:00:00|59.84|59.24|59.93|59.33|59.95|59.35|59.84|59.24|9
1738670410000|2025-02-04 12:00:10|59.92|59.32|59.92|59.32|59.93|59.33|59.92|59.32|3
1738670420000|2025-02-04 12:00:20|59.93|59.33|59.93|59.33|59.94|59.34|59.93|59.33|3
1738670430000|2025-02-04 12:00:30|59.94|59.34|59.94|59.34|59.96|59.36|59.92|59.32|8
1738670440000|2025-02-04 12:00:40|59.95|59.35|60|59.4|60|59.4|59.94|59.34|8
1738670450000|2025-02-04 12:00:50|60.01|59.41|60.03|59.43|60.04|59.44|60.01|59.41|8
1738670460000|2025-02-04 12:01:00|60.05|59.45|60.03|59.43|60.05|59.45|60.03|59.43|5
1738670470000|2025-02-04 12:01:10|60.02|59.42|59.92|59.32|60.03|59.43|59.92|59.32|10
1738670480000|2025-02-04 12:01:20|59.93|59.33|60.03|59.43|60.04|59.44|59.93|59.33|9
1738670490000|2025-02-04 12:01:30|60.04|59.44|60.04|59.44|60.05|59.45|60.02|59.42|7
1738670500000|2025-02-04 12:01:40|60.03|59.43|59.95|59.35|60.03|59.43|59.95|59.35|9
1738670510000|2025-02-04 12:01:50|59.94|59.34|59.91|59.31|59.94|59.34|59.91|59.31|4
1738670520000|2025-02-04 12:02:00|59.93|59.33|59.91|59.31|59.94|59.34|59.91|59.31|5
1738670540000|2025-02-04 12:02:20|60.01|59.41|60.03|59.43|60.06|59.46|60.01|59.41|7
1738670550000|2025-02-04 12:02:30|60.07|59.47|60.08|59.48|60.09|59.49|60.04|59.44|8
1738670560000|2025-02-04 12:02:40|60.07|59.47|60.1|59.5|60.11|59.51|60.07|59.47|4
1738670570000|2025-02-04 12:02:50|60.11|59.51|60.11|59.51|60.12|59.52|60.09|59.49|6
1738670580000|2025-02-04 12:03:00|60.12|59.52|60.03|59.43|60.12|59.52|60.01|59.41|15
1738670590000|2025-02-04 12:03:10|60.02|59.42|60.03|59.43|60.07|59.47|60.02|59.42|9
1738670600000|2025-02-04 12:03:20|60.02|59.42|60.07|59.47|60.07|59.47|60.01|59.41|8
1738670610000|2025-02-04 12:03:30|60.09|59.49|60.12|59.52|60.13|59.53|60.09|59.49|10
1738670620000|2025-02-04 12:03:40|60.11|59.51|60.12|59.52|60.14|59.54|60.11|59.51|6
1738670630000|2025-02-04 12:03:50|60.11|59.51|60.11|59.51|60.11|59.51|60.11|59.51|1
1738670640000|2025-02-04 12:04:00|60.12|59.52|60.12|59.52|60.14|59.54|60.12|59.52|6
1738670650000|2025-02-04 12:04:10|60.13|59.53|60.16|59.56|60.21|59.61|60.12|59.52|9
1738670660000|2025-02-04 12:04:20|60.15|59.55|60.19|59.59|60.2|59.6|60.13|59.53|9
1738670670000|2025-02-04 12:04:30|60.2|59.6|60.22|59.62|60.22|59.62|60.2|59.6|3
1738670680000|2025-02-04 12:04:40|60.23|59.63|60.14|59.54|60.23|59.63|60.14|59.54|6
1738670690000|2025-02-04 12:04:50|60.13|59.53|60.17|59.57|60.2|59.6|60.12|59.52|8
1738670700000|2025-02-04 12:05:00|60.16|59.56|60.23|59.63|60.23|59.63|60.16|59.56|4
1738670710000|2025-02-04 12:05:10|60.22|59.62|60.22|59.62|60.23|59.63|60.22|59.62|3
1738670720000|2025-02-04 12:05:20|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1738670730000|2025-02-04 12:05:30|60.22|59.62|60.22|59.62|60.22|59.62|60.21|59.61|3
1738670740000|2025-02-04 12:05:40|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1738670750000|2025-02-04 12:05:50|60.22|59.62|60.23|59.63|60.26|59.66|60.22|59.62|7
1738670760000|2025-02-04 12:06:00|60.22|59.62|60.33|59.73|60.33|59.73|60.22|59.62|6
1738670770000|2025-02-04 12:06:10|60.32|59.72|60.31|59.71|60.33|59.73|60.31|59.71|4
1738670780000|2025-02-04 12:06:20|60.3|59.7|60.27|59.67|60.31|59.71|60.27|59.67|4
1738670790000|2025-02-04 12:06:30|60.26|59.66|60.22|59.62|60.26|59.66|60.22|59.62|4
1738670800000|2025-02-04 12:06:40|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1738670810000|2025-02-04 12:06:50|60.21|59.61|60.17|59.57|60.21|59.61|60.17|59.57|2
1738670820000|2025-02-04 12:07:00|60.18|59.58|60.23|59.63|60.23|59.63|60.18|59.58|5
1738670830000|2025-02-04 12:07:10|60.22|59.62|60.22|59.62|60.22|59.62|60.21|59.61|3
1738670840000|2025-02-04 12:07:20|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1738670850000|2025-02-04 12:07:30|60.29|59.69|60.29|59.69|60.3|59.7|60.29|59.69|3
1738670860000|2025-02-04 12:07:40|60.31|59.71|60.32|59.72|60.36|59.76|60.31|59.71|7
1738670870000|2025-02-04 12:07:50|60.33|59.73|60.33|59.73|60.33|59.73|60.3|59.7|5
1738670880000|2025-02-04 12:08:00|60.31|59.71|60.24|59.64|60.32|59.72|60.24|59.64|15
1738670890000|2025-02-04 12:08:10|60.31|59.71|60.3|59.7|60.31|59.71|60.28|59.68|5
1738670900000|2025-02-04 12:08:20|60.33|59.73|60.31|59.71|60.33|59.73|60.3|59.7|7
1738670910000|2025-02-04 12:08:30|60.32|59.72|60.32|59.72|60.33|59.73|60.31|59.71|6
1738670920000|2025-02-04 12:08:40|60.31|59.71|60.31|59.71|60.32|59.72|60.3|59.7|5
1738670930000|2025-02-04 12:08:50|60.32|59.72|60.31|59.71|60.32|59.72|60.31|59.71|2
1738670940000|2025-02-04 12:09:00|60.32|59.72|60.29|59.69|60.32|59.72|60.29|59.69|10
1738670950000|2025-02-04 12:09:10|60.28|59.68|60.3|59.7|60.31|59.71|60.28|59.68|6
1738670960000|2025-02-04 12:09:20|60.27|59.67|60.26|59.66|60.27|59.67|60.23|59.63|7
1738670970000|2025-02-04 12:09:30|60.25|59.65|60.21|59.61|60.25|59.65|60.21|59.61|5
1738670980000|2025-02-04 12:09:40|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1738670990000|2025-02-04 12:09:50|60.23|59.63|60.22|59.62|60.23|59.63|60.2|59.6|3
1738671000000|2025-02-04 12:10:00|60.23|59.63|60.3|59.7|60.3|59.7|60.21|59.61|10
1738671010000|2025-02-04 12:10:10|60.32|59.72|60.31|59.71|60.32|59.72|60.3|59.7|4
1738671020000|2025-02-04 12:10:20|60.32|59.72|60.32|59.72|60.33|59.73|60.31|59.71|6
1738671030000|2025-02-04 12:10:30|60.39|59.79|60.37|59.77|60.4|59.8|60.35|59.75|7
1738671040000|2025-02-04 12:10:40|60.36|59.76|60.33|59.73|60.36|59.76|60.32|59.72|6
1738671050000|2025-02-04 12:10:50|60.32|59.72|60.32|59.72|60.32|59.72|60.32|59.72|1
1738671060000|2025-02-04 12:11:00|60.35|59.75|60.38|59.78|60.4|59.8|60.33|59.73|8
1738671070000|2025-02-04 12:11:10|60.37|59.77|60.38|59.78|60.38|59.78|60.34|59.74|12
1738671080000|2025-02-04 12:11:20|60.43|59.83|60.41|59.81|60.43|59.83|60.41|59.81|3
1738671090000|2025-02-04 12:11:30|60.42|59.82|60.42|59.82|60.42|59.82|60.41|59.81|3
1738671100000|2025-02-04 12:11:40|60.41|59.81|60.41|59.81|60.41|59.81|60.41|59.81|1
1738671110000|2025-02-04 12:11:50|60.4|59.8|60.4|59.8|60.4|59.8|60.37|59.77|4
1738671120000|2025-02-04 12:12:00|60.37|59.77|60.34|59.74|60.4|59.8|60.33|59.73|12
1738671130000|2025-02-04 12:12:10|60.33|59.73|60.32|59.72|60.34|59.74|60.32|59.72|4
1738671150000|2025-02-04 12:12:30|60.33|59.73|60.34|59.74|60.34|59.74|60.33|59.73|2
1738671160000|2025-02-04 12:12:40|60.4|59.8|60.43|59.83|60.43|59.83|60.4|59.8|5
1738671170000|2025-02-04 12:12:50|60.44|59.84|60.44|59.84|60.44|59.84|60.44|59.84|1
1738671180000|2025-02-04 12:13:00|60.43|59.83|60.43|59.83|60.43|59.83|60.43|59.83|1
1738671190000|2025-02-04 12:13:10|60.44|59.84|60.44|59.84|60.44|59.84|60.44|59.84|1
1738671200000|2025-02-04 12:13:20|60.43|59.83|60.43|59.83|60.43|59.83|60.43|59.83|1
1738671240000|2025-02-04 12:14:00|60.42|59.82|60.42|59.82|60.42|59.82|60.42|59.82|1
1738671250000|2025-02-04 12:14:10|60.43|59.83|60.44|59.84|60.44|59.84|60.41|59.81|5
1738671260000|2025-02-04 12:14:20|60.51|59.91|60.51|59.91|60.51|59.91|60.5|59.9|3
1738671270000|2025-02-04 12:14:30|60.54|59.94|60.45|59.85|60.54|59.94|60.44|59.84|7
1738671280000|2025-02-04 12:14:40|60.48|59.88|60.5|59.9|60.53|59.93|60.48|59.88|8
1738671290000|2025-02-04 12:14:50|60.47|59.87|60.44|59.84|60.48|59.88|60.43|59.83|12
1738671300000|2025-02-04 12:15:00|60.45|59.85|60.45|59.85|60.49|59.89|60.44|59.84|10
1738671310000|2025-02-04 12:15:10|60.43|59.83|60.43|59.83|60.44|59.84|60.42|59.82|5
1738671320000|2025-02-04 12:15:20|60.42|59.82|60.43|59.83|60.43|59.83|60.42|59.82|2
1738671330000|2025-02-04 12:15:30|60.39|59.79|60.42|59.82|60.43|59.83|60.37|59.77|8
1738671340000|2025-02-04 12:15:40|60.43|59.83|60.5|59.9|60.5|59.9|60.43|59.83|10
1738671350000|2025-02-04 12:15:50|60.52|59.92|60.54|59.94|60.54|59.94|60.5|59.9|6
1738671360000|2025-02-04 12:16:00|60.53|59.93|60.55|59.95|60.55|59.95|60.53|59.93|7
1738671370000|2025-02-04 12:16:10|60.54|59.94|60.55|59.95|60.55|59.95|60.54|59.94|2
1738671380000|2025-02-04 12:16:20|60.54|59.94|60.55|59.95|60.55|59.95|60.54|59.94|2
1738671390000|2025-02-04 12:16:30|60.54|59.94|60.6|60|60.6|60|60.54|59.94|6
1738671400000|2025-02-04 12:16:40|60.59|59.99|60.62|60.02|60.64|60.04|60.58|59.98|7
1738671410000|2025-02-04 12:16:50|60.63|60.03|60.55|59.95|60.63|60.03|60.55|59.95|6
1738671420000|2025-02-04 12:17:00|60.6|60|60.59|59.99|60.62|60.02|60.56|59.96|16
1738671430000|2025-02-04 12:17:10|60.61|60.01|60.63|60.03|60.65|60.05|60.61|60.01|8
1738671440000|2025-02-04 12:17:20|60.64|60.04|60.64|60.04|60.64|60.04|60.63|60.03|3
1738671450000|2025-02-04 12:17:30|60.63|60.03|60.64|60.04|60.64|60.04|60.62|60.02|4
1738671460000|2025-02-04 12:17:40|60.65|60.05|60.67|60.07|60.69|60.09|60.65|60.05|7
1738671470000|2025-02-04 12:17:50|60.66|60.06|60.65|60.05|60.68|60.08|60.65|60.05|5
1738671480000|2025-02-04 12:18:00|60.67|60.07|60.69|60.09|60.71|60.11|60.67|60.07|6
1738671500000|2025-02-04 12:18:20|60.71|60.11|60.72|60.12|60.72|60.12|60.7|60.1|8
1738671510000|2025-02-04 12:18:30|60.73|60.13|60.73|60.13|60.73|60.13|60.73|60.13|1
1738671520000|2025-02-04 12:18:40|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1738671540000|2025-02-04 12:19:00|60.73|60.13|60.73|60.13|60.73|60.13|60.73|60.13|1
1738671560000|2025-02-04 12:19:20|60.74|60.14|60.73|60.13|60.74|60.14|60.73|60.13|6
1738671570000|2025-02-04 12:19:30|60.74|60.14|60.73|60.13|60.74|60.14|60.73|60.13|2
1738671580000|2025-02-04 12:19:40|60.7|60.1|60.69|60.09|60.73|60.13|60.67|60.07|10
1738671590000|2025-02-04 12:19:50|60.72|60.12|60.71|60.11|60.73|60.13|60.71|60.11|8
1738671600000|2025-02-04 12:20:00|60.72|60.12|60.65|60.05|60.73|60.13|60.65|60.05|12
1738671610000|2025-02-04 12:20:10|60.64|60.04|60.63|60.03|60.64|60.04|60.62|60.02|4
1738671620000|2025-02-04 12:20:20|60.65|60.05|60.6|60|60.65|60.05|60.59|59.99|6
1738671630000|2025-02-04 12:20:30|60.62|60.02|60.58|59.98|60.63|60.03|60.58|59.98|8
1738671640000|2025-02-04 12:20:40|60.57|59.97|60.56|59.96|60.6|60|60.55|59.95|11
1738671650000|2025-02-04 12:20:50|60.57|59.97|60.6|60|60.61|60.01|60.56|59.96|8
1738671660000|2025-02-04 12:21:00|60.61|60.01|60.56|59.96|60.61|60.01|60.55|59.95|8
1738671670000|2025-02-04 12:21:10|60.55|59.95|60.56|59.96|60.56|59.96|60.52|59.92|8
1738671680000|2025-02-04 12:21:20|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1738671690000|2025-02-04 12:21:30|60.56|59.96|60.54|59.94|60.56|59.96|60.54|59.94|3
1738671710000|2025-02-04 12:21:50|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738671720000|2025-02-04 12:22:00|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1738671730000|2025-02-04 12:22:10|60.64|60.04|60.71|60.11|60.72|60.12|60.63|60.03|8
1738671740000|2025-02-04 12:22:20|60.68|60.08|60.64|60.04|60.68|60.08|60.64|60.04|9
1738671750000|2025-02-04 12:22:30|60.63|60.03|60.64|60.04|60.65|60.05|60.63|60.03|4
1738671760000|2025-02-04 12:22:40|60.63|60.03|60.55|59.95|60.64|60.04|60.55|59.95|7
1738671770000|2025-02-04 12:22:50|60.54|59.94|60.54|59.94|60.54|59.94|60.54|59.94|1
1738671780000|2025-02-04 12:23:00|60.55|59.95|60.55|59.95|60.55|59.95|60.54|59.94|3
1738671790000|2025-02-04 12:23:10|60.54|59.94|60.54|59.94|60.54|59.94|60.54|59.94|1
1738671820000|2025-02-04 12:23:40|60.53|59.93|60.54|59.94|60.54|59.94|60.53|59.93|2
1738671850000|2025-02-04 12:24:10|60.53|59.93|60.48|59.88|60.53|59.93|60.48|59.88|8
1738671860000|2025-02-04 12:24:20|60.47|59.87|60.47|59.87|60.47|59.87|60.47|59.87|1
1738671870000|2025-02-04 12:24:30|60.44|59.84|60.44|59.84|60.44|59.84|60.44|59.84|1
1738671880000|2025-02-04 12:24:40|60.45|59.85|60.45|59.85|60.45|59.85|60.45|59.85|1
1738671890000|2025-02-04 12:24:50|60.44|59.84|60.45|59.85|60.45|59.85|60.44|59.84|2
1738671900000|2025-02-04 12:25:00|60.46|59.86|60.46|59.86|60.53|59.93|60.46|59.86|14
1738671910000|2025-02-04 12:25:10|60.44|59.84|60.45|59.85|60.47|59.87|60.44|59.84|7
1738671930000|2025-02-04 12:25:30|60.44|59.84|60.43|59.83|60.45|59.85|60.43|59.83|6
1738671940000|2025-02-04 12:25:40|60.44|59.84|60.44|59.84|60.44|59.84|60.43|59.83|3
1738671960000|2025-02-04 12:26:00|60.45|59.85|60.46|59.86|60.47|59.87|60.45|59.85|3
1738671970000|2025-02-04 12:26:10|60.53|59.93|60.59|59.99|60.59|59.99|60.53|59.93|8
1738671980000|2025-02-04 12:26:20|60.57|59.97|60.62|60.02|60.63|60.03|60.57|59.97|10
1738671990000|2025-02-04 12:26:30|60.59|59.99|60.61|60.01|60.61|60.01|60.59|59.99|4
1738672000000|2025-02-04 12:26:40|60.59|59.99|60.56|59.96|60.62|60.02|60.56|59.96|13
1738672010000|2025-02-04 12:26:50|60.61|60.01|60.61|60.01|60.63|60.03|60.59|59.99|9
1738672020000|2025-02-04 12:27:00|60.63|60.03|60.67|60.07|60.69|60.09|60.62|60.02|7
1738672030000|2025-02-04 12:27:10|60.69|60.09|60.69|60.09|60.69|60.09|60.65|60.05|5
1738672040000|2025-02-04 12:27:20|60.68|60.08|60.66|60.06|60.68|60.08|60.66|60.06|6
1738672050000|2025-02-04 12:27:30|60.65|60.05|60.63|60.03|60.65|60.05|60.63|60.03|6
1738672060000|2025-02-04 12:27:40|60.64|60.04|60.64|60.04|60.64|60.04|60.63|60.03|3
1738672070000|2025-02-04 12:27:50|60.67|60.07|60.71|60.11|60.73|60.13|60.64|60.04|9
1738672080000|2025-02-04 12:28:00|60.72|60.12|60.73|60.13|60.76|60.16|60.72|60.12|6
1738672090000|2025-02-04 12:28:10|60.72|60.12|60.75|60.15|60.75|60.15|60.72|60.12|5
1738672100000|2025-02-04 12:28:20|60.74|60.14|60.72|60.12|60.74|60.14|60.72|60.12|5
1738672130000|2025-02-04 12:28:50|60.65|60.05|60.65|60.05|60.65|60.05|60.64|60.04|3
1738672140000|2025-02-04 12:29:00|60.66|60.06|60.69|60.09|60.69|60.09|60.66|60.06|3
1738672150000|2025-02-04 12:29:10|60.71|60.11|60.72|60.12|60.73|60.13|60.71|60.11|4
1738672160000|2025-02-04 12:29:20|60.73|60.13|60.73|60.13|60.73|60.13|60.73|60.13|1
1738672170000|2025-02-04 12:29:30|60.72|60.12|60.72|60.12|60.73|60.13|60.65|60.05|8
1738672190000|2025-02-04 12:29:50|60.68|60.08|60.7|60.1|60.72|60.12|60.68|60.08|3
1738672200000|2025-02-04 12:30:00|60.73|60.13|60.74|60.14|60.74|60.14|60.72|60.12|6
1738672210000|2025-02-04 12:30:10|60.73|60.13|60.73|60.13|60.74|60.14|60.73|60.13|9
1738672220000|2025-02-04 12:30:20|60.79|60.19|60.84|60.24|60.85|60.25|60.79|60.19|5
1738672230000|2025-02-04 12:30:30|60.86|60.26|60.92|60.32|60.92|60.32|60.86|60.26|5
1738672240000|2025-02-04 12:30:40|60.95|60.35|60.93|60.33|60.95|60.35|60.92|60.32|5
1738672250000|2025-02-04 12:30:50|60.92|60.32|60.86|60.26|60.92|60.32|60.85|60.25|15
1738672260000|2025-02-04 12:31:00|60.89|60.29|60.95|60.35|60.95|60.35|60.87|60.27|11
1738672270000|2025-02-04 12:31:10|60.94|60.34|61.01|60.41|61.01|60.41|60.94|60.34|8
1738672280000|2025-02-04 12:31:20|60.98|60.38|60.96|60.36|61|60.4|60.96|60.36|7
1738672290000|2025-02-04 12:31:30|60.98|60.38|61.07|60.47|61.08|60.48|60.98|60.38|8
1738672300000|2025-02-04 12:31:40|61.05|60.45|61.04|60.44|61.06|60.46|61.04|60.44|7
1738672310000|2025-02-04 12:31:50|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|2
1738672330000|2025-02-04 12:32:10|61.13|60.53|61.23|60.63|61.23|60.63|61.13|60.53|7
1738672340000|2025-02-04 12:32:20|61.25|60.65|61.24|60.64|61.25|60.65|61.23|60.63|6
1738672350000|2025-02-04 12:32:30|61.25|60.65|61.28|60.68|61.29|60.69|61.25|60.65|11
1738672360000|2025-02-04 12:32:40|61.27|60.67|61.25|60.65|61.27|60.67|61.23|60.63|6
1738672370000|2025-02-04 12:32:50|61.27|60.67|61.24|60.64|61.27|60.67|61.22|60.62|5
1738672380000|2025-02-04 12:33:00|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738672390000|2025-02-04 12:33:10|61.24|60.64|61.23|60.63|61.24|60.64|61.23|60.63|2
1738672410000|2025-02-04 12:33:30|61.22|60.62|61.16|60.56|61.22|60.62|61.16|60.56|8
1738672420000|2025-02-04 12:33:40|61.2|60.6|61.24|60.64|61.24|60.64|61.2|60.6|6
1738672430000|2025-02-04 12:33:50|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1738672440000|2025-02-04 12:34:00|61.22|60.62|61.21|60.61|61.23|60.63|61.15|60.55|14
1738672450000|2025-02-04 12:34:10|61.23|60.63|61.25|60.65|61.25|60.65|61.17|60.57|12
1738672460000|2025-02-04 12:34:20|61.26|60.66|61.31|60.71|61.32|60.72|61.25|60.65|7
1738672470000|2025-02-04 12:34:30|61.3|60.7|61.34|60.74|61.35|60.75|61.3|60.7|8
1738672480000|2025-02-04 12:34:40|61.37|60.77|61.42|60.82|61.42|60.82|61.37|60.77|7
1738672490000|2025-02-04 12:34:50|61.41|60.81|61.42|60.82|61.46|60.86|61.41|60.81|9
1738672500000|2025-02-04 12:35:00|61.47|60.87|61.48|60.88|61.49|60.89|61.43|60.83|12
1738672510000|2025-02-04 12:35:10|61.45|60.85|61.55|60.95|61.56|60.96|61.44|60.84|14
1738672520000|2025-02-04 12:35:20|61.54|60.94|61.61|61.01|61.63|61.03|61.54|60.94|15
1738672530000|2025-02-04 12:35:30|61.6|61|61.55|60.95|61.62|61.02|61.53|60.93|21
1738672540000|2025-02-04 12:35:40|61.57|60.97|61.63|61.03|61.63|61.03|61.55|60.95|11
1738672550000|2025-02-04 12:35:50|61.6|61|61.63|61.03|61.63|61.03|61.57|60.97|9
1738672560000|2025-02-04 12:36:00|61.62|61.02|61.61|61.01|61.62|61.02|61.61|61.01|6
1738672570000|2025-02-04 12:36:10|61.63|61.03|61.53|60.93|61.63|61.03|61.53|60.93|14
1738672580000|2025-02-04 12:36:20|61.55|60.95|61.5|60.9|61.56|60.96|61.48|60.88|14
1738672590000|2025-02-04 12:36:30|61.47|60.87|61.44|60.84|61.47|60.87|61.43|60.83|5
1738672600000|2025-02-04 12:36:40|61.43|60.83|61.42|60.82|61.44|60.84|61.42|60.82|6
1738672610000|2025-02-04 12:36:50|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1738672620000|2025-02-04 12:37:00|61.42|60.82|61.36|60.76|61.42|60.82|61.34|60.74|9
1738672630000|2025-02-04 12:37:10|61.35|60.75|61.33|60.73|61.35|60.75|61.32|60.72|10
1738672640000|2025-02-04 12:37:20|61.32|60.72|61.34|60.74|61.34|60.74|61.32|60.72|5
1738672660000|2025-02-04 12:37:40|61.33|60.73|61.34|60.74|61.34|60.74|61.33|60.73|2
1738672680000|2025-02-04 12:38:00|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738672690000|2025-02-04 12:38:10|61.41|60.81|61.37|60.77|61.42|60.82|61.36|60.76|15
1738672700000|2025-02-04 12:38:20|61.36|60.76|61.36|60.76|61.36|60.76|61.35|60.75|3
1738672710000|2025-02-04 12:38:30|61.37|60.77|61.36|60.76|61.42|60.82|61.35|60.75|9
1738672720000|2025-02-04 12:38:40|61.38|60.78|61.29|60.69|61.38|60.78|61.29|60.69|8
1738672730000|2025-02-04 12:38:50|61.31|60.71|61.24|60.64|61.31|60.71|61.24|60.64|13
1738672740000|2025-02-04 12:39:00|61.25|60.65|61.25|60.65|61.26|60.66|61.25|60.65|5
1738672750000|2025-02-04 12:39:10|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|4
1738672770000|2025-02-04 12:39:30|61.33|60.73|61.34|60.74|61.34|60.74|61.32|60.72|8
1738672780000|2025-02-04 12:39:40|61.33|60.73|61.3|60.7|61.33|60.73|61.26|60.66|12
1738672790000|2025-02-04 12:39:50|61.31|60.71|61.27|60.67|61.31|60.71|61.24|60.64|9
1738672800000|2025-02-04 12:40:00|61.24|60.64|61.23|60.63|61.24|60.64|61.22|60.62|4
1738672820000|2025-02-04 12:40:20|61.22|60.62|61.13|60.53|61.22|60.62|61.1|60.5|10
1738672830000|2025-02-04 12:40:30|61.12|60.52|61.05|60.45|61.12|60.52|61.05|60.45|10
1738672840000|2025-02-04 12:40:40|61.04|60.44|61.03|60.43|61.04|60.44|61.03|60.43|2
1738672850000|2025-02-04 12:40:50|61.02|60.42|61.08|60.48|61.1|60.5|61.02|60.42|15
1738672860000|2025-02-04 12:41:00|61.11|60.51|61.03|60.43|61.11|60.51|61.03|60.43|9
1738672870000|2025-02-04 12:41:10|61.04|60.44|61.02|60.42|61.04|60.44|61.02|60.42|3
1738672880000|2025-02-04 12:41:20|61.03|60.43|61.02|60.42|61.03|60.43|61.02|60.42|2
1738672890000|2025-02-04 12:41:30|61.03|60.43|61.02|60.42|61.03|60.43|61.02|60.42|2
1738672920000|2025-02-04 12:42:00|60.97|60.37|61.01|60.41|61.01|60.41|60.95|60.35|8
1738672930000|2025-02-04 12:42:10|60.99|60.39|60.96|60.36|60.99|60.39|60.95|60.35|7
1738672940000|2025-02-04 12:42:20|60.94|60.34|60.94|60.34|60.96|60.36|60.94|60.34|4
1738672970000|2025-02-04 12:42:50|61|60.4|60.95|60.35|61|60.4|60.95|60.35|8
1738672980000|2025-02-04 12:43:00|60.93|60.33|60.95|60.35|60.95|60.35|60.92|60.32|7
1738672990000|2025-02-04 12:43:10|60.94|60.34|60.99|60.39|61.02|60.42|60.93|60.33|13
1738673000000|2025-02-04 12:43:20|60.97|60.37|61|60.4|61|60.4|60.96|60.36|8
1738673010000|2025-02-04 12:43:30|61.01|60.41|60.99|60.39|61.03|60.43|60.99|60.39|8
1738673020000|2025-02-04 12:43:40|60.98|60.38|60.93|60.33|60.98|60.38|60.93|60.33|8
1738673040000|2025-02-04 12:44:00|60.97|60.37|60.93|60.33|61.03|60.43|60.93|60.33|13
1738673050000|2025-02-04 12:44:10|60.96|60.36|60.98|60.38|61|60.4|60.93|60.33|10
1738673060000|2025-02-04 12:44:20|61|60.4|61.01|60.41|61.01|60.41|60.98|60.38|9
1738673070000|2025-02-04 12:44:30|61.02|60.42|61.02|60.42|61.05|60.45|60.99|60.39|5
1738673080000|2025-02-04 12:44:40|61.01|60.41|61.02|60.42|61.02|60.42|61.01|60.41|4
1738673090000|2025-02-04 12:44:50|61.03|60.43|61.02|60.42|61.03|60.43|61.02|60.42|2
1738673100000|2025-02-04 12:45:00|61.01|60.41|61.02|60.42|61.02|60.42|61.01|60.41|2
1738673110000|2025-02-04 12:45:10|60.98|60.38|60.92|60.32|60.99|60.39|60.92|60.32|8
1738673120000|2025-02-04 12:45:20|60.93|60.33|60.88|60.28|60.94|60.34|60.88|60.28|16
1738673130000|2025-02-04 12:45:30|60.9|60.3|60.83|60.23|60.91|60.31|60.81|60.21|14
1738673140000|2025-02-04 12:45:40|60.81|60.21|60.8|60.2|60.82|60.22|60.78|60.18|8
1738673150000|2025-02-04 12:45:50|60.81|60.21|60.82|60.22|60.82|60.22|60.79|60.19|8
1738673160000|2025-02-04 12:46:00|60.81|60.21|60.8|60.2|60.84|60.24|60.79|60.19|11
1738673170000|2025-02-04 12:46:10|60.79|60.19|60.8|60.2|60.81|60.21|60.79|60.19|4
1738673180000|2025-02-04 12:46:20|60.81|60.21|60.8|60.2|60.83|60.23|60.79|60.19|9
1738673190000|2025-02-04 12:46:30|60.81|60.21|60.83|60.23|60.83|60.23|60.79|60.19|7
1738673200000|2025-02-04 12:46:40|60.84|60.24|60.82|60.22|60.84|60.24|60.82|60.22|5
1738673210000|2025-02-04 12:46:50|60.83|60.23|60.83|60.23|60.84|60.24|60.8|60.2|9
1738673220000|2025-02-04 12:47:00|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|6
1738673230000|2025-02-04 12:47:10|60.84|60.24|60.8|60.2|60.84|60.24|60.8|60.2|9
1738673240000|2025-02-04 12:47:20|60.79|60.19|60.71|60.11|60.81|60.21|60.71|60.11|14
1738673250000|2025-02-04 12:47:30|60.72|60.12|60.77|60.17|60.77|60.17|60.72|60.12|5
1738673260000|2025-02-04 12:47:40|60.78|60.18|60.75|60.15|60.8|60.2|60.75|60.15|10
1738673270000|2025-02-04 12:47:50|60.74|60.14|60.75|60.15|60.75|60.15|60.74|60.14|2
1738673280000|2025-02-04 12:48:00|60.74|60.14|60.74|60.14|60.74|60.14|60.72|60.12|8
1738673290000|2025-02-04 12:48:10|60.73|60.13|60.79|60.19|60.79|60.19|60.73|60.13|6
1738673300000|2025-02-04 12:48:20|60.77|60.17|60.8|60.2|60.84|60.24|60.77|60.17|11
1738673310000|2025-02-04 12:48:30|60.81|60.21|60.87|60.27|60.89|60.29|60.81|60.21|13
1738673320000|2025-02-04 12:48:40|60.89|60.29|60.92|60.32|60.92|60.32|60.85|60.25|10
1738673330000|2025-02-04 12:48:50|60.93|60.33|60.94|60.34|60.94|60.34|60.9|60.3|11
1738673340000|2025-02-04 12:49:00|60.93|60.33|60.92|60.32|60.94|60.34|60.92|60.32|5
1738673350000|2025-02-04 12:49:10|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1738673360000|2025-02-04 12:49:20|60.93|60.33|60.92|60.32|60.93|60.33|60.91|60.31|4
1738673370000|2025-02-04 12:49:30|60.91|60.31|60.91|60.31|60.93|60.33|60.91|60.31|4
1738673380000|2025-02-04 12:49:40|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1738673400000|2025-02-04 12:50:00|60.91|60.31|60.99|60.39|61|60.4|60.91|60.31|11
1738673410000|2025-02-04 12:50:10|61|60.4|61.01|60.41|61.03|60.43|61|60.4|5
1738673420000|2025-02-04 12:50:20|60.98|60.38|60.94|60.34|61.01|60.41|60.92|60.32|7
1738673430000|2025-02-04 12:50:30|60.97|60.37|60.91|60.31|60.97|60.37|60.9|60.3|11
1738673440000|2025-02-04 12:50:40|60.89|60.29|60.88|60.28|60.9|60.3|60.85|60.25|15
1738673450000|2025-02-04 12:50:50|60.87|60.27|60.84|60.24|60.89|60.29|60.83|60.23|13
1738673460000|2025-02-04 12:51:00|60.81|60.21|60.82|60.22|60.84|60.24|60.8|60.2|10
1738673470000|2025-02-04 12:51:10|60.81|60.21|60.82|60.22|60.82|60.22|60.81|60.21|2
1738673480000|2025-02-04 12:51:20|60.83|60.23|60.83|60.23|60.83|60.23|60.82|60.22|3
1738673490000|2025-02-04 12:51:30|60.82|60.22|60.82|60.22|60.82|60.22|60.81|60.21|7
1738673500000|2025-02-04 12:51:40|60.86|60.26|60.89|60.29|60.89|60.29|60.83|60.23|10
1738673520000|2025-02-04 12:52:00|60.82|60.22|60.81|60.21|60.82|60.22|60.74|60.14|8
1738673530000|2025-02-04 12:52:10|60.78|60.18|60.79|60.19|60.81|60.21|60.75|60.15|12
1738673540000|2025-02-04 12:52:20|60.8|60.2|60.81|60.21|60.82|60.22|60.8|60.2|4
1738673550000|2025-02-04 12:52:30|60.82|60.22|60.92|60.32|60.92|60.32|60.82|60.22|11
1738673560000|2025-02-04 12:52:40|60.88|60.28|60.84|60.24|60.88|60.28|60.84|60.24|7
1738673570000|2025-02-04 12:52:50|60.83|60.23|60.83|60.23|60.83|60.23|60.83|60.23|1
1738673580000|2025-02-04 12:53:00|60.82|60.22|60.84|60.24|60.84|60.24|60.82|60.22|8
1738673590000|2025-02-04 12:53:10|60.85|60.25|60.85|60.25|60.85|60.25|60.83|60.23|3
1738673600000|2025-02-04 12:53:20|60.88|60.28|60.84|60.24|60.9|60.3|60.84|60.24|15
1738673610000|2025-02-04 12:53:30|60.86|60.26|60.93|60.33|60.93|60.33|60.86|60.26|7
1738673620000|2025-02-04 12:53:40|60.92|60.32|60.98|60.38|61.02|60.42|60.92|60.32|12
1738673630000|2025-02-04 12:53:50|60.99|60.39|60.99|60.39|61|60.4|60.99|60.39|3
1738673640000|2025-02-04 12:54:00|60.95|60.35|60.99|60.39|60.99|60.39|60.94|60.34|7
1738673650000|2025-02-04 12:54:10|61|60.4|61.01|60.41|61.03|60.43|61|60.4|4
1738673660000|2025-02-04 12:54:20|61.03|60.43|61.11|60.51|61.13|60.53|61.02|60.42|13
1738673670000|2025-02-04 12:54:30|61.12|60.52|61.16|60.56|61.22|60.62|61.12|60.52|15
1738673680000|2025-02-04 12:54:40|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|2
1738673690000|2025-02-04 12:54:50|61.13|60.53|61.12|60.52|61.14|60.54|61.12|60.52|5
1738673720000|2025-02-04 12:55:20|61.13|60.53|61.14|60.54|61.14|60.54|61.13|60.53|4
1738673730000|2025-02-04 12:55:30|61.19|60.59|61.14|60.54|61.21|60.61|61.14|60.54|9
1738673740000|2025-02-04 12:55:40|61.17|60.57|61.13|60.53|61.2|60.6|61.13|60.53|12
1738673750000|2025-02-04 12:55:50|61.16|60.56|61.2|60.6|61.2|60.6|61.16|60.56|4
1738673760000|2025-02-04 12:56:00|61.17|60.57|61.13|60.53|61.17|60.57|61.13|60.53|8
1738673770000|2025-02-04 12:56:10|61.12|60.52|61.16|60.56|61.19|60.59|61.11|60.51|9
1738673780000|2025-02-04 12:56:20|61.15|60.55|61.16|60.56|61.2|60.6|61.14|60.54|13
1738673790000|2025-02-04 12:56:30|61.15|60.55|61.2|60.6|61.21|60.61|61.13|60.53|12
1738673800000|2025-02-04 12:56:40|61.23|60.63|61.22|60.62|61.23|60.63|61.21|60.61|4
1738673810000|2025-02-04 12:56:50|61.17|60.57|61.14|60.54|61.17|60.57|61.08|60.48|6
1738673820000|2025-02-04 12:57:00|61.13|60.53|61.12|60.52|61.13|60.53|61.1|60.5|5
1738673830000|2025-02-04 12:57:10|61.08|60.48|61.09|60.49|61.09|60.49|61.06|60.46|4
1738673840000|2025-02-04 12:57:20|61.08|60.48|61.07|60.47|61.09|60.49|61.04|60.44|9
1738673850000|2025-02-04 12:57:30|61.06|60.46|61.08|60.48|61.08|60.48|61.03|60.43|11
1738673860000|2025-02-04 12:57:40|61.11|60.51|61.13|60.53|61.13|60.53|61.1|60.5|5
1738673870000|2025-02-04 12:57:50|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1738673880000|2025-02-04 12:58:00|61.09|60.49|61.06|60.46|61.1|60.5|61.05|60.45|8
1738673890000|2025-02-04 12:58:10|61.03|60.43|61.07|60.47|61.09|60.49|61.01|60.41|16
1738673900000|2025-02-04 12:58:20|61.06|60.46|61.09|60.49|61.09|60.49|61.05|60.45|5
1738673910000|2025-02-04 12:58:30|61.1|60.5|61.12|60.52|61.12|60.52|61.1|60.5|3
1738673920000|2025-02-04 12:58:40|61.09|60.49|61.04|60.44|61.09|60.49|61.03|60.43|9
1738673930000|2025-02-04 12:58:50|61.1|60.5|61.13|60.53|61.15|60.55|61.1|60.5|6
1738673960000|2025-02-04 12:59:20|61.1|60.5|61.1|60.5|61.13|60.53|61.1|60.5|3
1738673970000|2025-02-04 12:59:30|61.11|60.51|61.05|60.45|61.12|60.52|61.04|60.44|6
1738673980000|2025-02-04 12:59:40|61.08|60.48|61.1|60.5|61.11|60.51|61.08|60.48|6
1738673990000|2025-02-04 12:59:50|61.08|60.48|61.03|60.43|61.08|60.48|61.03|60.43|6
1738674000000|2025-02-04 13:00:00|61.02|60.42|61.03|60.43|61.03|60.43|61|60.4|5
1738674010000|2025-02-04 13:00:10|61.02|60.42|61|60.4|61.03|60.43|60.96|60.36|7
1738674020000|2025-02-04 13:00:20|61.01|60.41|61.02|60.42|61.03|60.43|61.01|60.41|6
1738674030000|2025-02-04 13:00:30|61.03|60.43|60.99|60.39|61.03|60.43|60.99|60.39|7
1738674040000|2025-02-04 13:00:40|60.98|60.38|61|60.4|61|60.4|60.91|60.31|11
1738674050000|2025-02-04 13:00:50|60.99|60.39|60.91|60.31|60.99|60.39|60.91|60.31|14
1738674060000|2025-02-04 13:01:00|60.92|60.32|61.01|60.41|61.01|60.41|60.92|60.32|12
1738674070000|2025-02-04 13:01:10|61.02|60.42|61.08|60.48|61.08|60.48|60.99|60.39|18
1738674080000|2025-02-04 13:01:20|61.09|60.49|61.1|60.5|61.12|60.52|61.05|60.45|14
1738674090000|2025-02-04 13:01:30|61.12|60.52|61.11|60.51|61.12|60.52|61.1|60.5|4
1738674100000|2025-02-04 13:01:40|61.12|60.52|61.12|60.52|61.15|60.55|61.1|60.5|9
1738674110000|2025-02-04 13:01:50|61.1|60.5|61.18|60.58|61.19|60.59|61.1|60.5|11
1738674120000|2025-02-04 13:02:00|61.13|60.53|61.22|60.62|61.22|60.62|61.13|60.53|8
1738674130000|2025-02-04 13:02:10|61.26|60.66|61.27|60.67|61.28|60.68|61.21|60.61|17
1738674150000|2025-02-04 13:02:30|61.37|60.77|61.34|60.74|61.41|60.81|61.34|60.74|14
1738674160000|2025-02-04 13:02:40|61.33|60.73|61.35|60.75|61.36|60.76|61.3|60.7|18
1738674170000|2025-02-04 13:02:50|61.36|60.76|61.32|60.72|61.36|60.76|61.3|60.7|11
1738674180000|2025-02-04 13:03:00|61.34|60.74|61.3|60.7|61.37|60.77|61.3|60.7|8
1738674190000|2025-02-04 13:03:10|61.31|60.71|61.33|60.73|61.37|60.77|61.31|60.71|6
1738674200000|2025-02-04 13:03:20|61.32|60.72|61.35|60.75|61.37|60.77|61.32|60.72|12
1738674210000|2025-02-04 13:03:30|61.37|60.77|61.41|60.81|61.43|60.83|61.37|60.77|10
1738674220000|2025-02-04 13:03:40|61.44|60.84|61.53|60.93|61.53|60.93|61.42|60.82|10
1738674230000|2025-02-04 13:03:50|61.49|60.89|61.41|60.81|61.5|60.9|61.41|60.81|10
1738674240000|2025-02-04 13:04:00|61.4|60.8|61.4|60.8|61.41|60.81|61.34|60.74|9
1738674250000|2025-02-04 13:04:10|61.44|60.84|61.51|60.91|61.51|60.91|61.44|60.84|8
1738674260000|2025-02-04 13:04:20|61.53|60.93|61.52|60.92|61.53|60.93|61.51|60.91|5
1738674270000|2025-02-04 13:04:30|61.51|60.91|61.61|61.01|61.63|61.03|61.51|60.91|14
1738674280000|2025-02-04 13:04:40|61.6|61|61.54|60.94|61.6|61|61.54|60.94|6
1738674290000|2025-02-04 13:04:50|61.53|60.93|61.53|60.93|61.58|60.98|61.53|60.93|6
1738674300000|2025-02-04 13:05:00|61.52|60.92|61.45|60.85|61.54|60.94|61.45|60.85|16
1738674310000|2025-02-04 13:05:10|61.49|60.89|61.45|60.85|61.49|60.89|61.45|60.85|5
1738674320000|2025-02-04 13:05:20|61.48|60.88|61.51|60.91|61.51|60.91|61.45|60.85|9
1738674330000|2025-02-04 13:05:30|61.54|60.94|61.55|60.95|61.58|60.98|61.54|60.94|6
1738674350000|2025-02-04 13:05:50|61.53|60.93|61.5|60.9|61.53|60.93|61.5|60.9|7
1738674360000|2025-02-04 13:06:00|61.49|60.89|61.46|60.86|61.5|60.9|61.46|60.86|11
1738674370000|2025-02-04 13:06:10|61.45|60.85|61.46|60.86|61.47|60.87|61.45|60.85|4
1738674380000|2025-02-04 13:06:20|61.45|60.85|61.43|60.83|61.45|60.85|61.41|60.81|7
1738674390000|2025-02-04 13:06:30|61.44|60.84|61.38|60.78|61.44|60.84|61.38|60.78|7
1738674400000|2025-02-04 13:06:40|61.37|60.77|61.43|60.83|61.44|60.84|61.37|60.77|4
1738674410000|2025-02-04 13:06:50|61.44|60.84|61.44|60.84|61.44|60.84|61.42|60.82|6
1738674420000|2025-02-04 13:07:00|61.46|60.86|61.54|60.94|61.57|60.97|61.46|60.86|14
1738674430000|2025-02-04 13:07:10|61.53|60.93|61.54|60.94|61.56|60.96|61.53|60.93|5
1738674440000|2025-02-04 13:07:20|61.53|60.93|61.55|60.95|61.55|60.95|61.53|60.93|3
1738674450000|2025-02-04 13:07:30|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|2
1738674460000|2025-02-04 13:07:40|61.56|60.96|61.56|60.96|61.61|61.01|61.55|60.95|8
1738674470000|2025-02-04 13:07:50|61.55|60.95|61.55|60.95|61.55|60.95|61.55|60.95|1
1738674480000|2025-02-04 13:08:00|61.54|60.94|61.54|60.94|61.55|60.95|61.54|60.94|3
1738674490000|2025-02-04 13:08:10|61.55|60.95|61.6|61|61.61|61.01|61.55|60.95|8
1738674500000|2025-02-04 13:08:20|61.59|60.99|61.57|60.97|61.65|61.05|61.57|60.97|12
1738674510000|2025-02-04 13:08:30|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|2
1738674520000|2025-02-04 13:08:40|61.53|60.93|61.55|60.95|61.56|60.96|61.53|60.93|3
1738674530000|2025-02-04 13:08:50|61.54|60.94|61.55|60.95|61.55|60.95|61.54|60.94|2
1738674550000|2025-02-04 13:09:10|61.52|60.92|61.46|60.86|61.52|60.92|61.46|60.86|5
1738674560000|2025-02-04 13:09:20|61.44|60.84|61.45|60.85|61.45|60.85|61.44|60.84|2
1738674570000|2025-02-04 13:09:30|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738674580000|2025-02-04 13:09:40|61.47|60.87|61.52|60.92|61.52|60.92|61.46|60.86|4
1738674590000|2025-02-04 13:09:50|61.55|60.95|61.52|60.92|61.56|60.96|61.48|60.88|12
1738674600000|2025-02-04 13:10:00|61.51|60.91|61.45|60.85|61.51|60.91|61.45|60.85|6
1738674610000|2025-02-04 13:10:10|61.46|60.86|61.45|60.85|61.46|60.86|61.45|60.85|2
1738674620000|2025-02-04 13:10:20|61.51|60.91|61.54|60.94|61.55|60.95|61.51|60.91|5
1738674630000|2025-02-04 13:10:30|61.55|60.95|61.55|60.95|61.6|61|61.55|60.95|7
1738674640000|2025-02-04 13:10:40|61.54|60.94|61.54|60.94|61.54|60.94|61.49|60.89|6
1738674650000|2025-02-04 13:10:50|61.51|60.91|61.51|60.91|61.51|60.91|61.46|60.86|11
1738674660000|2025-02-04 13:11:00|61.49|60.89|61.54|60.94|61.55|60.95|61.46|60.86|16
1738674670000|2025-02-04 13:11:10|61.55|60.95|61.55|60.95|61.55|60.95|61.54|60.94|3
1738674680000|2025-02-04 13:11:20|61.56|60.96|61.54|60.94|61.56|60.96|61.54|60.94|8
1738674690000|2025-02-04 13:11:30|61.55|60.95|61.55|60.95|61.55|60.95|61.55|60.95|1
1738674710000|2025-02-04 13:11:50|61.54|60.94|61.62|61.02|61.64|61.04|61.54|60.94|10
1738674720000|2025-02-04 13:12:00|61.64|61.04|61.59|60.99|61.64|61.04|61.58|60.98|8
1738674730000|2025-02-04 13:12:10|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738674740000|2025-02-04 13:12:20|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1738674750000|2025-02-04 13:12:30|61.62|61.02|61.6|61|61.63|61.03|61.56|60.96|12
1738674760000|2025-02-04 13:12:40|61.59|60.99|61.57|60.97|61.59|60.99|61.57|60.97|5
1738674770000|2025-02-04 13:12:50|61.56|60.96|61.48|60.88|61.56|60.96|61.48|60.88|12
1738674780000|2025-02-04 13:13:00|61.47|60.87|61.46|60.86|61.47|60.87|61.45|60.85|4
1738674790000|2025-02-04 13:13:10|61.47|60.87|61.52|60.92|61.52|60.92|61.47|60.87|12
1738674800000|2025-02-04 13:13:20|61.53|60.93|61.47|60.87|61.53|60.93|61.47|60.87|11
1738674810000|2025-02-04 13:13:30|61.46|60.86|61.48|60.88|61.48|60.88|61.45|60.85|7
1738674820000|2025-02-04 13:13:40|61.47|60.87|61.45|60.85|61.47|60.87|61.45|60.85|5
1738674830000|2025-02-04 13:13:50|61.46|60.86|61.47|60.87|61.47|60.87|61.46|60.86|2
1738674840000|2025-02-04 13:14:00|61.48|60.88|61.51|60.91|61.51|60.91|61.46|60.86|15
1738674850000|2025-02-04 13:14:10|61.52|60.92|61.54|60.94|61.58|60.98|61.48|60.88|9
1738674860000|2025-02-04 13:14:20|61.55|60.95|61.61|61.01|61.62|61.02|61.55|60.95|7
1738674870000|2025-02-04 13:14:30|61.64|61.04|61.62|61.02|61.64|61.04|61.59|60.99|7
1738674880000|2025-02-04 13:14:40|61.63|61.03|61.65|61.05|61.67|61.07|61.63|61.03|4
1738674890000|2025-02-04 13:14:50|61.64|61.04|61.64|61.04|61.65|61.05|61.64|61.04|3
1738674900000|2025-02-04 13:15:00|61.63|61.03|61.56|60.96|61.63|61.03|61.51|60.91|11
1738674910000|2025-02-04 13:15:10|61.59|60.99|61.46|60.86|61.59|60.99|61.46|60.86|17
1738674920000|2025-02-04 13:15:20|61.45|60.85|61.48|60.88|61.48|60.88|61.44|60.84|6
1738674940000|2025-02-04 13:15:40|61.47|60.87|61.53|60.93|61.53|60.93|61.47|60.87|6
1738674950000|2025-02-04 13:15:50|61.49|60.89|61.46|60.86|61.53|60.93|61.46|60.86|11
1738674960000|2025-02-04 13:16:00|61.49|60.89|61.47|60.87|61.57|60.97|61.47|60.87|16
1738674970000|2025-02-04 13:16:10|61.45|60.85|61.48|60.88|61.5|60.9|61.43|60.83|7
1738674980000|2025-02-04 13:16:20|61.46|60.86|61.36|60.76|61.46|60.86|61.36|60.76|9
1738674990000|2025-02-04 13:16:30|61.34|60.74|61.42|60.82|61.42|60.82|61.34|60.74|4
1738675000000|2025-02-04 13:16:40|61.4|60.8|61.36|60.76|61.4|60.8|61.36|60.76|8
1738675010000|2025-02-04 13:16:50|61.37|60.77|61.37|60.77|61.42|60.82|61.37|60.77|7
1738675020000|2025-02-04 13:17:00|61.36|60.76|61.35|60.75|61.4|60.8|61.35|60.75|10
1738675030000|2025-02-04 13:17:10|61.34|60.74|61.36|60.76|61.38|60.78|61.34|60.74|10
1738675040000|2025-02-04 13:17:20|61.35|60.75|61.36|60.76|61.36|60.76|61.34|60.74|6
1738675050000|2025-02-04 13:17:30|61.35|60.75|61.36|60.76|61.36|60.76|61.35|60.75|2
1738675060000|2025-02-04 13:17:40|61.35|60.75|61.36|60.76|61.36|60.76|61.35|60.75|2
1738675070000|2025-02-04 13:17:50|61.37|60.77|61.42|60.82|61.46|60.86|61.37|60.77|8
1738675080000|2025-02-04 13:18:00|61.43|60.83|61.46|60.86|61.53|60.93|61.43|60.83|10
1738675090000|2025-02-04 13:18:10|61.51|60.91|61.53|60.93|61.54|60.94|61.51|60.91|4
1738675100000|2025-02-04 13:18:20|61.54|60.94|61.53|60.93|61.54|60.94|61.47|60.87|12
1738675110000|2025-02-04 13:18:30|61.54|60.94|61.54|60.94|61.54|60.94|61.53|60.93|5
1738675120000|2025-02-04 13:18:40|61.53|60.93|61.47|60.87|61.53|60.93|61.47|60.87|4
1738675140000|2025-02-04 13:19:00|61.45|60.85|61.45|60.85|61.46|60.86|61.44|60.84|6
1738675150000|2025-02-04 13:19:10|61.49|60.89|61.51|60.91|61.53|60.93|61.48|60.88|9
1738675160000|2025-02-04 13:19:20|61.5|60.9|61.46|60.86|61.5|60.9|61.46|60.86|5
1738675170000|2025-02-04 13:19:30|61.47|60.87|61.44|60.84|61.47|60.87|61.44|60.84|6
1738675180000|2025-02-04 13:19:40|61.43|60.83|61.43|60.83|61.45|60.85|61.36|60.76|11
1738675190000|2025-02-04 13:19:50|61.46|60.86|61.52|60.92|61.53|60.93|61.46|60.86|8
1738675200000|2025-02-04 13:20:00|61.53|60.93|61.6|61|61.63|61.03|61.52|60.92|11
1738675210000|2025-02-04 13:20:10|61.59|60.99|61.56|60.96|61.64|61.04|61.56|60.96|11
1738675220000|2025-02-04 13:20:20|61.59|60.99|61.6|61|61.65|61.05|61.55|60.95|14
1738675230000|2025-02-04 13:20:30|61.61|61.01|61.62|61.02|61.62|61.02|61.61|61.01|2
1738675240000|2025-02-04 13:20:40|61.61|61.01|61.58|60.98|61.61|61.01|61.54|60.94|12
1738675250000|2025-02-04 13:20:50|61.6|61|61.61|61.01|61.66|61.06|61.6|61|6
1738675260000|2025-02-04 13:21:00|61.57|60.97|61.55|60.95|61.57|60.97|61.54|60.94|9
1738675270000|2025-02-04 13:21:10|61.56|60.96|61.54|60.94|61.58|60.98|61.54|60.94|6
1738675280000|2025-02-04 13:21:20|61.53|60.93|61.49|60.89|61.54|60.94|61.49|60.89|7
1738675290000|2025-02-04 13:21:30|61.47|60.87|61.58|60.98|61.58|60.98|61.47|60.87|11
1738675300000|2025-02-04 13:21:40|61.59|60.99|61.63|61.03|61.63|61.03|61.55|60.95|9
1738675310000|2025-02-04 13:21:50|61.62|61.02|61.64|61.04|61.66|61.06|61.62|61.02|6
1738675320000|2025-02-04 13:22:00|61.63|61.03|61.62|61.02|61.63|61.03|61.61|61.01|9
1738675330000|2025-02-04 13:22:10|61.59|60.99|61.52|60.92|61.59|60.99|61.52|60.92|9
1738675340000|2025-02-04 13:22:20|61.53|60.93|61.55|60.95|61.56|60.96|61.52|60.92|10
1738675350000|2025-02-04 13:22:30|61.54|60.94|61.54|60.94|61.54|60.94|61.53|60.93|3
1738675360000|2025-02-04 13:22:40|61.55|60.95|61.63|61.03|61.68|61.08|61.55|60.95|9
1738675370000|2025-02-04 13:22:50|61.62|61.02|61.62|61.02|61.62|61.02|61.61|61.01|3
1738675380000|2025-02-04 13:23:00|61.61|61.01|61.57|60.97|61.61|61.01|61.56|60.96|8
1738675390000|2025-02-04 13:23:10|61.56|60.96|61.6|61|61.61|61.01|61.56|60.96|10
1738675400000|2025-02-04 13:23:20|61.59|60.99|61.62|61.02|61.62|61.02|61.56|60.96|6
1738675410000|2025-02-04 13:23:30|61.63|61.03|61.58|60.98|61.63|61.03|61.58|60.98|5
1738675420000|2025-02-04 13:23:40|61.56|60.96|61.55|60.95|61.58|60.98|61.55|60.95|7
1738675430000|2025-02-04 13:23:50|61.53|60.93|61.53|60.93|61.54|60.94|61.53|60.93|3
1738675440000|2025-02-04 13:24:00|61.52|60.92|61.51|60.91|61.52|60.92|61.48|60.88|7
1738675460000|2025-02-04 13:24:20|61.54|60.94|61.51|60.91|61.54|60.94|61.51|60.91|3
1738675470000|2025-02-04 13:24:30|61.52|60.92|61.5|60.9|61.52|60.92|61.49|60.89|7
1738675480000|2025-02-04 13:24:40|61.47|60.87|61.46|60.86|61.48|60.88|61.46|60.86|5
1738675490000|2025-02-04 13:24:50|61.45|60.85|61.44|60.84|61.45|60.85|61.43|60.83|6
1738675500000|2025-02-04 13:25:00|61.43|60.83|61.5|60.9|61.51|60.91|61.43|60.83|7
1738675510000|2025-02-04 13:25:10|61.46|60.86|61.44|60.84|61.47|60.87|61.43|60.83|7
1738675520000|2025-02-04 13:25:20|61.43|60.83|61.44|60.84|61.45|60.85|61.42|60.82|7
1738675530000|2025-02-04 13:25:30|61.43|60.83|61.41|60.81|61.43|60.83|61.41|60.81|3
1738675540000|2025-02-04 13:25:40|61.42|60.82|61.41|60.81|61.44|60.84|61.41|60.81|6
1738675550000|2025-02-04 13:25:50|61.4|60.8|61.38|60.78|61.4|60.8|61.36|60.76|6
1738675560000|2025-02-04 13:26:00|61.37|60.77|61.37|60.77|61.37|60.77|61.34|60.74|4
1738675570000|2025-02-04 13:26:10|61.34|60.74|61.31|60.71|61.35|60.75|61.31|60.71|8
1738675580000|2025-02-04 13:26:20|61.32|60.72|61.33|60.73|61.35|60.75|61.31|60.71|11
1738675590000|2025-02-04 13:26:30|61.32|60.72|61.26|60.66|61.32|60.72|61.25|60.65|6
1738675600000|2025-02-04 13:26:40|61.27|60.67|61.32|60.72|61.32|60.72|61.27|60.67|5
1738675610000|2025-02-04 13:26:50|61.34|60.74|61.38|60.78|61.4|60.8|61.34|60.74|11
1738675620000|2025-02-04 13:27:00|61.39|60.79|61.43|60.83|61.44|60.84|61.39|60.79|9
1738675630000|2025-02-04 13:27:10|61.42|60.82|61.41|60.81|61.42|60.82|61.4|60.8|6
1738675640000|2025-02-04 13:27:20|61.4|60.8|61.43|60.83|61.45|60.85|61.36|60.76|9
1738675650000|2025-02-04 13:27:30|61.45|60.85|61.5|60.9|61.55|60.95|61.44|60.84|5
1738675660000|2025-02-04 13:27:40|61.51|60.91|61.51|60.91|61.52|60.92|61.51|60.91|3
1738675670000|2025-02-04 13:27:50|61.5|60.9|61.51|60.91|61.51|60.91|61.5|60.9|2
1738675680000|2025-02-04 13:28:00|61.53|60.93|61.46|60.86|61.53|60.93|61.45|60.85|10
1738675690000|2025-02-04 13:28:10|61.47|60.87|61.52|60.92|61.54|60.94|61.47|60.87|11
1738675700000|2025-02-04 13:28:20|61.51|60.91|61.51|60.91|61.51|60.91|61.5|60.9|3
1738675710000|2025-02-04 13:28:30|61.52|60.92|61.53|60.93|61.53|60.93|61.52|60.92|4
1738675720000|2025-02-04 13:28:40|61.52|60.92|61.53|60.93|61.53|60.93|61.51|60.91|4
1738675730000|2025-02-04 13:28:50|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738675740000|2025-02-04 13:29:00|61.49|60.89|61.5|60.9|61.51|60.91|61.45|60.85|12
1738675750000|2025-02-04 13:29:10|61.49|60.89|61.47|60.87|61.49|60.89|61.45|60.85|6
1738675760000|2025-02-04 13:29:20|61.48|60.88|61.5|60.9|61.5|60.9|61.48|60.88|4
1738675770000|2025-02-04 13:29:30|61.51|60.91|61.53|60.93|61.53|60.93|61.51|60.91|4
1738675780000|2025-02-04 13:29:40|61.55|60.95|61.54|60.94|61.55|60.95|61.53|60.93|8
1738675790000|2025-02-04 13:29:50|61.53|60.93|61.52|60.92|61.53|60.93|61.52|60.92|4
1738675800000|2025-02-04 13:30:00|61.53|60.93|61.53|60.93|61.53|60.93|61.51|60.91|7
1738675810000|2025-02-04 13:30:10|61.52|60.92|61.6|61|61.6|61|61.52|60.92|9
1738675820000|2025-02-04 13:30:20|61.61|61.01|61.62|61.02|61.63|61.03|61.6|61|9
1738675830000|2025-02-04 13:30:30|61.63|61.03|61.63|61.03|61.63|61.03|61.62|61.02|3
1738675840000|2025-02-04 13:30:40|61.62|61.02|61.55|60.95|61.62|61.02|61.54|60.94|9
1738675850000|2025-02-04 13:30:50|61.54|60.94|61.51|60.91|61.54|60.94|61.51|60.91|4
1738675860000|2025-02-04 13:31:00|61.47|60.87|61.43|60.83|61.47|60.87|61.43|60.83|5
1738675870000|2025-02-04 13:31:10|61.42|60.82|61.4|60.8|61.42|60.82|61.4|60.8|5
1738675880000|2025-02-04 13:31:20|61.41|60.81|61.5|60.9|61.5|60.9|61.41|60.81|7
1738675890000|2025-02-04 13:31:30|61.51|60.91|61.54|60.94|61.57|60.97|61.51|60.91|4
1738675900000|2025-02-04 13:31:40|61.53|60.93|61.45|60.85|61.53|60.93|61.45|60.85|10
1738675910000|2025-02-04 13:31:50|61.43|60.83|61.36|60.76|61.43|60.83|61.36|60.76|11
1738675920000|2025-02-04 13:32:00|61.35|60.75|61.37|60.77|61.39|60.79|61.35|60.75|10
1738675930000|2025-02-04 13:32:10|61.36|60.76|61.33|60.73|61.38|60.78|61.33|60.73|6
1738675940000|2025-02-04 13:32:20|61.34|60.74|61.33|60.73|61.34|60.74|61.32|60.72|5
1738675950000|2025-02-04 13:32:30|61.34|60.74|61.38|60.78|61.38|60.78|61.34|60.74|5
1738675960000|2025-02-04 13:32:40|61.4|60.8|61.35|60.75|61.43|60.83|61.34|60.74|10
1738675970000|2025-02-04 13:32:50|61.34|60.74|61.4|60.8|61.41|60.81|61.34|60.74|6
1738675980000|2025-02-04 13:33:00|61.41|60.81|61.45|60.85|61.49|60.89|61.37|60.77|11
1738675990000|2025-02-04 13:33:10|61.44|60.84|61.45|60.85|61.48|60.88|61.44|60.84|5
1738676000000|2025-02-04 13:33:20|61.44|60.84|61.35|60.75|61.44|60.84|61.35|60.75|8
1738676010000|2025-02-04 13:33:30|61.36|60.76|61.38|60.78|61.43|60.83|61.36|60.76|11
1738676030000|2025-02-04 13:33:50|61.41|60.81|61.4|60.8|61.42|60.82|61.36|60.76|8
1738676040000|2025-02-04 13:34:00|61.39|60.79|61.37|60.77|61.42|60.82|61.34|60.74|13
1738676050000|2025-02-04 13:34:10|61.36|60.76|61.35|60.75|61.43|60.83|61.35|60.75|12
1738676060000|2025-02-04 13:34:20|61.34|60.74|61.34|60.74|61.37|60.77|61.34|60.74|8
1738676070000|2025-02-04 13:34:30|61.33|60.73|61.34|60.74|61.36|60.76|61.33|60.73|10
1738676080000|2025-02-04 13:34:40|61.33|60.73|61.34|60.74|61.36|60.76|61.33|60.73|5
1738676090000|2025-02-04 13:34:50|61.35|60.75|61.42|60.82|61.44|60.84|61.34|60.74|7
1738676100000|2025-02-04 13:35:00|61.43|60.83|61.5|60.9|61.52|60.92|61.43|60.83|15
1738676110000|2025-02-04 13:35:10|61.49|60.89|61.42|60.82|61.5|60.9|61.42|60.82|10
1738676120000|2025-02-04 13:35:20|61.47|60.87|61.44|60.84|61.51|60.91|61.44|60.84|12
1738676130000|2025-02-04 13:35:30|61.43|60.83|61.43|60.83|61.44|60.84|61.42|60.82|9
1738676140000|2025-02-04 13:35:40|61.44|60.84|61.46|60.86|61.51|60.91|61.44|60.84|7
1738676150000|2025-02-04 13:35:50|61.49|60.89|61.51|60.91|61.55|60.95|61.45|60.85|10
1738676160000|2025-02-04 13:36:00|61.5|60.9|61.56|60.96|61.58|60.98|61.46|60.86|12
1738676170000|2025-02-04 13:36:10|61.55|60.95|61.45|60.85|61.55|60.95|61.45|60.85|21
1738676180000|2025-02-04 13:36:20|61.48|60.88|61.44|60.84|61.49|60.89|61.43|60.83|10
1738676190000|2025-02-04 13:36:30|61.43|60.83|61.42|60.82|61.43|60.83|61.39|60.79|9
1738676200000|2025-02-04 13:36:40|61.41|60.81|61.45|60.85|61.48|60.88|61.41|60.81|9
1738676210000|2025-02-04 13:36:50|61.51|60.91|61.47|60.87|61.51|60.91|61.47|60.87|3
1738676230000|2025-02-04 13:37:10|61.42|60.82|61.35|60.75|61.44|60.84|61.35|60.75|10
1738676240000|2025-02-04 13:37:20|61.34|60.74|61.45|60.85|61.45|60.85|61.33|60.73|13
1738676250000|2025-02-04 13:37:30|61.44|60.84|61.4|60.8|61.44|60.84|61.4|60.8|6
1738676260000|2025-02-04 13:37:40|61.42|60.82|61.42|60.82|61.43|60.83|61.37|60.77|10
1738676270000|2025-02-04 13:37:50|61.41|60.81|61.44|60.84|61.44|60.84|61.41|60.81|5
1738676280000|2025-02-04 13:38:00|61.45|60.85|61.38|60.78|61.45|60.85|61.38|60.78|12
1738676290000|2025-02-04 13:38:10|61.37|60.77|61.35|60.75|61.37|60.77|61.35|60.75|5
1738676300000|2025-02-04 13:38:20|61.34|60.74|61.39|60.79|61.44|60.84|61.33|60.73|11
1738676310000|2025-02-04 13:38:30|61.41|60.81|61.36|60.76|61.41|60.81|61.35|60.75|12
1738676320000|2025-02-04 13:38:40|61.35|60.75|61.34|60.74|61.39|60.79|61.34|60.74|7
1738676330000|2025-02-04 13:38:50|61.35|60.75|61.4|60.8|61.42|60.82|61.33|60.73|8
1738676340000|2025-02-04 13:39:00|61.39|60.79|61.3|60.7|61.39|60.79|61.25|60.65|19
1738676350000|2025-02-04 13:39:10|61.29|60.69|61.26|60.66|61.32|60.72|61.26|60.66|12
1738676360000|2025-02-04 13:39:20|61.25|60.65|61.16|60.56|61.25|60.65|61.16|60.56|11
1738676370000|2025-02-04 13:39:30|61.17|60.57|61.14|60.54|61.22|60.62|61.14|60.54|14
1738676380000|2025-02-04 13:39:40|61.15|60.55|61.25|60.65|61.25|60.65|61.14|60.54|9
1738676390000|2025-02-04 13:39:50|61.23|60.63|61.24|60.64|61.26|60.66|61.22|60.62|10
1738676400000|2025-02-04 13:40:00|61.23|60.63|61.21|60.61|61.23|60.63|61.17|60.57|17
1738676420000|2025-02-04 13:40:20|61.25|60.65|61.32|60.72|61.34|60.74|61.24|60.64|5
1738676430000|2025-02-04 13:40:30|61.31|60.71|61.34|60.74|61.35|60.75|61.31|60.71|7
1738676440000|2025-02-04 13:40:40|61.36|60.76|61.34|60.74|61.42|60.82|61.34|60.74|11
1738676450000|2025-02-04 13:40:50|61.33|60.73|61.32|60.72|61.35|60.75|61.32|60.72|5
1738676460000|2025-02-04 13:41:00|61.34|60.74|61.3|60.7|61.34|60.74|61.28|60.68|10
1738676470000|2025-02-04 13:41:10|61.31|60.71|61.28|60.68|61.31|60.71|61.25|60.65|7
1738676480000|2025-02-04 13:41:20|61.27|60.67|61.24|60.64|61.27|60.67|61.22|60.62|11
1738676490000|2025-02-04 13:41:30|61.23|60.63|61.3|60.7|61.33|60.73|61.23|60.63|8
1738676500000|2025-02-04 13:41:40|61.31|60.71|61.25|60.65|61.31|60.71|61.24|60.64|13
1738676510000|2025-02-04 13:41:50|61.32|60.72|61.25|60.65|61.32|60.72|61.25|60.65|12
1738676520000|2025-02-04 13:42:00|61.24|60.64|61.33|60.73|61.35|60.75|61.24|60.64|16
1738676530000|2025-02-04 13:42:10|61.34|60.74|61.31|60.71|61.36|60.76|61.26|60.66|17
1738676540000|2025-02-04 13:42:20|61.32|60.72|61.3|60.7|61.35|60.75|61.26|60.66|12
1738676550000|2025-02-04 13:42:30|61.29|60.69|61.27|60.67|61.29|60.69|61.24|60.64|11
1738676560000|2025-02-04 13:42:40|61.29|60.69|61.31|60.71|61.35|60.75|61.29|60.69|8
1738676570000|2025-02-04 13:42:50|61.29|60.69|61.25|60.65|61.3|60.7|61.24|60.64|12
1738676580000|2025-02-04 13:43:00|61.24|60.64|61.15|60.55|61.24|60.64|61.15|60.55|8
1738676590000|2025-02-04 13:43:10|61.16|60.56|61.15|60.55|61.2|60.6|61.15|60.55|11
1738676600000|2025-02-04 13:43:20|61.14|60.54|61.15|60.55|61.18|60.58|61.13|60.53|7
1738676620000|2025-02-04 13:43:40|61.23|60.63|61.25|60.65|61.25|60.65|61.23|60.63|4
1738676630000|2025-02-04 13:43:50|61.24|60.64|61.32|60.72|61.34|60.74|61.24|60.64|7
1738676640000|2025-02-04 13:44:00|61.29|60.69|61.33|60.73|61.33|60.73|61.24|60.64|12
1738676650000|2025-02-04 13:44:10|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|6
1738676660000|2025-02-04 13:44:20|61.34|60.74|61.32|60.72|61.34|60.74|61.31|60.71|8
1738676670000|2025-02-04 13:44:30|61.33|60.73|61.24|60.64|61.35|60.75|61.24|60.64|12
1738676680000|2025-02-04 13:44:40|61.25|60.65|61.23|60.63|61.3|60.7|61.23|60.63|7
1738676690000|2025-02-04 13:44:50|61.24|60.64|61.25|60.65|61.29|60.69|61.24|60.64|5
1738676700000|2025-02-04 13:45:00|61.24|60.64|61.25|60.65|61.25|60.65|61.22|60.62|8
1738676710000|2025-02-04 13:45:10|61.35|60.75|61.32|60.72|61.35|60.75|61.32|60.72|3
1738676720000|2025-02-04 13:45:20|61.33|60.73|61.34|60.74|61.39|60.79|61.32|60.72|11
1738676730000|2025-02-04 13:45:30|61.35|60.75|61.43|60.83|61.44|60.84|61.35|60.75|10
1738676740000|2025-02-04 13:45:40|61.44|60.84|61.48|60.88|61.49|60.89|61.43|60.83|7
1738676750000|2025-02-04 13:45:50|61.47|60.87|61.51|60.91|61.51|60.91|61.44|60.84|8
1738676760000|2025-02-04 13:46:00|61.5|60.9|61.5|60.9|61.52|60.92|61.5|60.9|5
1738676770000|2025-02-04 13:46:10|61.51|60.91|61.5|60.9|61.51|60.91|61.49|60.89|4
1738676790000|2025-02-04 13:46:30|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738676810000|2025-02-04 13:46:50|61.5|60.9|61.44|60.84|61.5|60.9|61.44|60.84|6
1738676820000|2025-02-04 13:47:00|61.5|60.9|61.49|60.89|61.5|60.9|61.45|60.85|11
1738676830000|2025-02-04 13:47:10|61.46|60.86|61.51|60.91|61.51|60.91|61.46|60.86|5
1738676840000|2025-02-04 13:47:20|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738676850000|2025-02-04 13:47:30|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738676860000|2025-02-04 13:47:40|61.5|60.9|61.5|60.9|61.5|60.9|61.47|60.87|7
1738676870000|2025-02-04 13:47:50|61.48|60.88|61.51|60.91|61.51|60.91|61.47|60.87|4
1738676880000|2025-02-04 13:48:00|61.5|60.9|61.49|60.89|61.5|60.9|61.46|60.86|8
1738676890000|2025-02-04 13:48:10|61.47|60.87|61.45|60.85|61.5|60.9|61.45|60.85|7
1738676900000|2025-02-04 13:48:20|61.48|60.88|61.45|60.85|61.48|60.88|61.45|60.85|4
1738676910000|2025-02-04 13:48:30|61.46|60.86|61.52|60.92|61.52|60.92|61.46|60.86|3
1738676930000|2025-02-04 13:48:50|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|4
1738676940000|2025-02-04 13:49:00|61.48|60.88|61.52|60.92|61.52|60.92|61.46|60.86|8
1738676950000|2025-02-04 13:49:10|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738676960000|2025-02-04 13:49:20|61.49|60.89|61.5|60.9|61.5|60.9|61.45|60.85|7
1738676970000|2025-02-04 13:49:30|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1738676980000|2025-02-04 13:49:40|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1738677010000|2025-02-04 13:50:10|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|4
1738677020000|2025-02-04 13:50:20|61.56|60.96|61.57|60.97|61.6|61|61.56|60.96|9
1738677030000|2025-02-04 13:50:30|61.56|60.96|61.54|60.94|61.57|60.97|61.54|60.94|6
1738677040000|2025-02-04 13:50:40|61.53|60.93|61.48|60.88|61.53|60.93|61.47|60.87|15
1738677050000|2025-02-04 13:50:50|61.47|60.87|61.42|60.82|61.48|60.88|61.42|60.82|8
1738677060000|2025-02-04 13:51:00|61.41|60.81|61.43|60.83|61.46|60.86|61.41|60.81|8
1738677070000|2025-02-04 13:51:10|61.44|60.84|61.42|60.82|61.44|60.84|61.41|60.81|6
1738677080000|2025-02-04 13:51:20|61.41|60.81|61.36|60.76|61.41|60.81|61.34|60.74|9
1738677090000|2025-02-04 13:51:30|61.34|60.74|61.36|60.76|61.36|60.76|61.34|60.74|7
1738677100000|2025-02-04 13:51:40|61.38|60.78|61.35|60.75|61.41|60.81|61.35|60.75|7
1738677110000|2025-02-04 13:51:50|61.39|60.79|61.35|60.75|61.39|60.79|61.35|60.75|7
1738677120000|2025-02-04 13:52:00|61.36|60.76|61.4|60.8|61.42|60.82|61.34|60.74|10
1738677130000|2025-02-04 13:52:10|61.38|60.78|61.34|60.74|61.38|60.78|61.34|60.74|8
1738677140000|2025-02-04 13:52:20|61.33|60.73|61.32|60.72|61.34|60.74|61.32|60.72|5
1738677150000|2025-02-04 13:52:30|61.34|60.74|61.31|60.71|61.34|60.74|61.29|60.69|11
1738677160000|2025-02-04 13:52:40|61.3|60.7|61.25|60.65|61.3|60.7|61.24|60.64|10
1738677170000|2025-02-04 13:52:50|61.24|60.64|61.22|60.62|61.24|60.64|61.22|60.62|5
1738677180000|2025-02-04 13:53:00|61.24|60.64|61.25|60.65|61.25|60.65|61.23|60.63|3
1738677200000|2025-02-04 13:53:20|61.16|60.56|61.14|60.54|61.17|60.57|61.14|60.54|5
1738677210000|2025-02-04 13:53:30|61.13|60.53|61.13|60.53|61.15|60.55|61.12|60.52|10
1738677220000|2025-02-04 13:53:40|61.15|60.55|61.15|60.55|61.16|60.56|61.14|60.54|9
1738677230000|2025-02-04 13:53:50|61.13|60.53|61.05|60.45|61.13|60.53|61.05|60.45|8
1738677240000|2025-02-04 13:54:00|61.04|60.44|61.01|60.41|61.04|60.44|61.01|60.41|6
1738677250000|2025-02-04 13:54:10|61.02|60.42|61.01|60.41|61.02|60.42|61|60.4|7
1738677260000|2025-02-04 13:54:20|61|60.4|60.95|60.35|61.02|60.42|60.95|60.35|9
1738677270000|2025-02-04 13:54:30|60.94|60.34|60.94|60.34|60.97|60.37|60.93|60.33|8
1738677280000|2025-02-04 13:54:40|60.93|60.33|60.97|60.37|60.97|60.37|60.92|60.32|7
1738677290000|2025-02-04 13:54:50|60.96|60.36|60.92|60.32|60.96|60.36|60.92|60.32|7
1738677300000|2025-02-04 13:55:00|60.93|60.33|60.95|60.35|61|60.4|60.93|60.33|14
1738677310000|2025-02-04 13:55:10|60.99|60.39|60.97|60.37|60.99|60.39|60.94|60.34|10
1738677320000|2025-02-04 13:55:20|61.02|60.42|61.02|60.42|61.05|60.45|60.99|60.39|10
1738677330000|2025-02-04 13:55:30|61.01|60.41|61.01|60.41|61.03|60.43|60.98|60.38|9
1738677340000|2025-02-04 13:55:40|61|60.4|61.04|60.44|61.04|60.44|61|60.4|8
1738677350000|2025-02-04 13:55:50|61.07|60.47|61.02|60.42|61.07|60.47|61.02|60.42|9
1738677360000|2025-02-04 13:56:00|61.04|60.44|61.08|60.48|61.12|60.52|61.03|60.43|12
1738677370000|2025-02-04 13:56:10|61.07|60.47|61.02|60.42|61.07|60.47|61.02|60.42|8
1738677380000|2025-02-04 13:56:20|61.04|60.44|60.99|60.39|61.04|60.44|60.95|60.35|9
1738677390000|2025-02-04 13:56:30|60.98|60.38|60.96|60.36|60.98|60.38|60.94|60.34|11
1738677400000|2025-02-04 13:56:40|60.95|60.35|60.88|60.28|60.95|60.35|60.88|60.28|9
1738677410000|2025-02-04 13:56:50|60.87|60.27|60.82|60.22|60.92|60.32|60.82|60.22|10
1738677420000|2025-02-04 13:57:00|60.81|60.21|60.8|60.2|60.85|60.25|60.78|60.18|13
1738677430000|2025-02-04 13:57:10|60.81|60.21|60.81|60.21|60.81|60.21|60.79|60.19|7
1738677440000|2025-02-04 13:57:20|60.8|60.2|60.82|60.22|60.84|60.24|60.8|60.2|8
1738677450000|2025-02-04 13:57:30|60.84|60.24|60.82|60.22|60.84|60.24|60.82|60.22|5
1738677460000|2025-02-04 13:57:40|60.81|60.21|60.8|60.2|60.83|60.23|60.8|60.2|9
1738677470000|2025-02-04 13:57:50|60.79|60.19|60.68|60.08|60.79|60.19|60.67|60.07|16
1738677480000|2025-02-04 13:58:00|60.69|60.09|60.65|60.05|60.74|60.14|60.65|60.05|11
1738677490000|2025-02-04 13:58:10|60.66|60.06|60.65|60.05|60.69|60.09|60.64|60.04|10
1738677500000|2025-02-04 13:58:20|60.64|60.04|60.67|60.07|60.72|60.12|60.64|60.04|12
1738677510000|2025-02-04 13:58:30|60.69|60.09|60.66|60.06|60.69|60.09|60.65|60.05|9
1738677520000|2025-02-04 13:58:40|60.65|60.05|60.64|60.04|60.65|60.05|60.64|60.04|2
1738677530000|2025-02-04 13:58:50|60.65|60.05|60.63|60.03|60.65|60.05|60.62|60.02|7
1738677540000|2025-02-04 13:59:00|60.62|60.02|60.65|60.05|60.65|60.05|60.57|59.97|10
1738677550000|2025-02-04 13:59:10|60.64|60.04|60.64|60.04|60.65|60.05|60.63|60.03|7
1738677560000|2025-02-04 13:59:20|60.66|60.06|60.69|60.09|60.7|60.1|60.65|60.05|12
1738677570000|2025-02-04 13:59:30|60.68|60.08|60.7|60.1|60.7|60.1|60.65|60.05|8
1738677580000|2025-02-04 13:59:40|60.71|60.11|60.72|60.12|60.74|60.14|60.71|60.11|5
1738677600000|2025-02-04 14:00:00|60.76|60.16|60.86|60.26|60.88|60.28|60.76|60.16|12
1738677610000|2025-02-04 14:00:10|60.87|60.27|60.83|60.23|60.87|60.27|60.83|60.23|8
1738677620000|2025-02-04 14:00:20|60.82|60.22|60.83|60.23|60.85|60.25|60.82|60.22|6
1738677630000|2025-02-04 14:00:30|60.82|60.22|60.9|60.3|60.91|60.31|60.82|60.22|7
1738677640000|2025-02-04 14:00:40|60.91|60.31|60.97|60.37|60.98|60.38|60.9|60.3|15
1738677650000|2025-02-04 14:00:50|60.98|60.38|60.97|60.37|60.98|60.38|60.93|60.33|10
1738677660000|2025-02-04 14:01:00|60.96|60.36|61.04|60.44|61.05|60.45|60.95|60.35|15
1738677670000|2025-02-04 14:01:10|61.03|60.43|60.97|60.37|61.03|60.43|60.97|60.37|9
1738677680000|2025-02-04 14:01:20|61.01|60.41|60.95|60.35|61.02|60.42|60.95|60.35|12
1738677690000|2025-02-04 14:01:30|60.94|60.34|60.93|60.33|60.95|60.35|60.92|60.32|6
1738677700000|2025-02-04 14:01:40|60.92|60.32|60.87|60.27|60.92|60.32|60.84|60.24|16
1738677710000|2025-02-04 14:01:50|60.86|60.26|60.86|60.26|60.86|60.26|60.84|60.24|4
1738677730000|2025-02-04 14:02:10|60.91|60.31|60.91|60.31|60.92|60.32|60.89|60.29|7
1738677740000|2025-02-04 14:02:20|60.9|60.3|60.85|60.25|60.92|60.32|60.85|60.25|16
1738677750000|2025-02-04 14:02:30|60.84|60.24|60.92|60.32|60.92|60.32|60.84|60.24|6
1738677760000|2025-02-04 14:02:40|60.91|60.31|60.92|60.32|60.93|60.33|60.91|60.31|5
1738677770000|2025-02-04 14:02:50|60.91|60.31|60.92|60.32|60.93|60.33|60.9|60.3|5
1738677780000|2025-02-04 14:03:00|60.91|60.31|60.91|60.31|60.93|60.33|60.87|60.27|13
1738677790000|2025-02-04 14:03:10|60.92|60.32|60.93|60.33|60.93|60.33|60.92|60.32|6
1738677800000|2025-02-04 14:03:20|60.92|60.32|60.93|60.33|60.93|60.33|60.91|60.31|6
1738677810000|2025-02-04 14:03:30|60.94|60.34|60.93|60.33|60.94|60.34|60.93|60.33|4
1738677820000|2025-02-04 14:03:40|60.92|60.32|60.92|60.32|60.93|60.33|60.92|60.32|5
1738677830000|2025-02-04 14:03:50|60.93|60.33|61.02|60.42|61.06|60.46|60.93|60.33|13
1738677840000|2025-02-04 14:04:00|61.01|60.41|61.03|60.43|61.03|60.43|61|60.4|9
1738677850000|2025-02-04 14:04:10|61.05|60.45|61.04|60.44|61.07|60.47|61.03|60.43|10
1738677860000|2025-02-04 14:04:20|61.03|60.43|61.02|60.42|61.03|60.43|61.01|60.41|7
1738677870000|2025-02-04 14:04:30|61.04|60.44|60.97|60.37|61.04|60.44|60.97|60.37|7
1738677880000|2025-02-04 14:04:40|60.96|60.36|60.94|60.34|60.96|60.36|60.93|60.33|6
1738677890000|2025-02-04 14:04:50|60.93|60.33|60.93|60.33|60.93|60.33|60.92|60.32|7
1738677900000|2025-02-04 14:05:00|60.92|60.32|60.94|60.34|60.94|60.34|60.9|60.3|10
1738677920000|2025-02-04 14:05:20|60.92|60.32|60.85|60.25|60.92|60.32|60.85|60.25|8
1738677930000|2025-02-04 14:05:30|60.86|60.26|60.83|60.23|60.88|60.28|60.83|60.23|8
1738677940000|2025-02-04 14:05:40|60.82|60.22|60.77|60.17|60.83|60.23|60.77|60.17|12
1738677950000|2025-02-04 14:05:50|60.8|60.2|60.8|60.2|60.83|60.23|60.79|60.19|11
1738677960000|2025-02-04 14:06:00|60.79|60.19|60.83|60.23|60.83|60.23|60.79|60.19|10
1738677970000|2025-02-04 14:06:10|60.82|60.22|60.91|60.31|60.93|60.33|60.82|60.22|12
1738677980000|2025-02-04 14:06:20|60.9|60.3|60.84|60.24|60.9|60.3|60.84|60.24|10
1738677990000|2025-02-04 14:06:30|60.83|60.23|60.83|60.23|60.84|60.24|60.82|60.22|5
1738678000000|2025-02-04 14:06:40|60.82|60.22|60.82|60.22|60.83|60.23|60.82|60.22|3
1738678010000|2025-02-04 14:06:50|60.78|60.18|60.74|60.14|60.78|60.18|60.74|60.14|10
1738678020000|2025-02-04 14:07:00|60.79|60.19|60.75|60.15|60.8|60.2|60.73|60.13|14
1738678030000|2025-02-04 14:07:10|60.76|60.16|60.75|60.15|60.83|60.23|60.75|60.15|15
1738678040000|2025-02-04 14:07:20|60.8|60.2|60.76|60.16|60.83|60.23|60.76|60.16|10
1738678050000|2025-02-04 14:07:30|60.75|60.15|60.74|60.14|60.76|60.16|60.74|60.14|7
1738678060000|2025-02-04 14:07:40|60.78|60.18|60.78|60.18|60.78|60.18|60.77|60.17|3
1738678070000|2025-02-04 14:07:50|60.77|60.17|60.68|60.08|60.77|60.17|60.68|60.08|9
1738678080000|2025-02-04 14:08:00|60.67|60.07|60.64|60.04|60.69|60.09|60.64|60.04|11
1738678090000|2025-02-04 14:08:10|60.65|60.05|60.67|60.07|60.72|60.12|60.64|60.04|9
1738678100000|2025-02-04 14:08:20|60.66|60.06|60.64|60.04|60.66|60.06|60.63|60.03|7
1738678110000|2025-02-04 14:08:30|60.63|60.03|60.63|60.03|60.65|60.05|60.63|60.03|6
1738678120000|2025-02-04 14:08:40|60.61|60.01|60.56|59.96|60.61|60.01|60.55|59.95|7
1738678140000|2025-02-04 14:09:00|60.55|59.95|60.56|59.96|60.56|59.96|60.54|59.94|3
1738678150000|2025-02-04 14:09:10|60.55|59.95|60.54|59.94|60.55|59.95|60.52|59.92|8
1738678160000|2025-02-04 14:09:20|60.55|59.95|60.53|59.93|60.55|59.95|60.52|59.92|10
1738678170000|2025-02-04 14:09:30|60.54|59.94|60.51|59.91|60.55|59.95|60.51|59.91|8
1738678180000|2025-02-04 14:09:40|60.54|59.94|60.55|59.95|60.55|59.95|60.53|59.93|5
1738678190000|2025-02-04 14:09:50|60.57|59.97|60.63|60.03|60.64|60.04|60.55|59.95|7
1738678200000|2025-02-04 14:10:00|60.64|60.04|60.66|60.06|60.69|60.09|60.64|60.04|5
1738678210000|2025-02-04 14:10:10|60.67|60.07|60.66|60.06|60.68|60.08|60.65|60.05|7
1738678220000|2025-02-04 14:10:20|60.65|60.05|60.64|60.04|60.66|60.06|60.62|60.02|8
1738678230000|2025-02-04 14:10:30|60.63|60.03|60.57|59.97|60.63|60.03|60.55|59.95|14
1738678240000|2025-02-04 14:10:40|60.56|59.96|60.51|59.91|60.56|59.96|60.51|59.91|9
1738678250000|2025-02-04 14:10:50|60.52|59.92|60.44|59.84|60.54|59.94|60.43|59.83|9
1738678260000|2025-02-04 14:11:00|60.43|59.83|60.43|59.83|60.47|59.87|60.39|59.79|11
1738678270000|2025-02-04 14:11:10|60.42|59.82|60.38|59.78|60.45|59.85|60.38|59.78|12
1738678280000|2025-02-04 14:11:20|60.37|59.77|60.32|59.72|60.37|59.77|60.3|59.7|9
1738678290000|2025-02-04 14:11:30|60.31|59.71|60.25|59.65|60.31|59.71|60.25|59.65|7
1738678300000|2025-02-04 14:11:40|60.24|59.64|60.23|59.63|60.24|59.64|60.2|59.6|12
1738678310000|2025-02-04 14:11:50|60.22|59.62|60.16|59.56|60.22|59.62|60.15|59.55|8
1738678320000|2025-02-04 14:12:00|60.19|59.59|60.23|59.63|60.24|59.64|60.17|59.57|8
1738678330000|2025-02-04 14:12:10|60.22|59.62|60.22|59.62|60.25|59.65|60.21|59.61|7
1738678340000|2025-02-04 14:12:20|60.25|59.65|60.23|59.63|60.26|59.66|60.19|59.59|12
1738678350000|2025-02-04 14:12:30|60.22|59.62|60.24|59.64|60.25|59.65|60.22|59.62|9
1738678360000|2025-02-04 14:12:40|60.25|59.65|60.31|59.71|60.33|59.73|60.25|59.65|9
1738678370000|2025-02-04 14:12:50|60.3|59.7|60.26|59.66|60.3|59.7|60.24|59.64|10
1738678380000|2025-02-04 14:13:00|60.29|59.69|60.29|59.69|60.31|59.71|60.26|59.66|9
1738678390000|2025-02-04 14:13:10|60.28|59.68|60.23|59.63|60.28|59.68|60.23|59.63|9
1738678400000|2025-02-04 14:13:20|60.24|59.64|60.23|59.63|60.24|59.64|60.22|59.62|5
1738678410000|2025-02-04 14:13:30|60.22|59.62|60.21|59.61|60.24|59.64|60.21|59.61|5
1738678420000|2025-02-04 14:13:40|60.2|59.6|60.17|59.57|60.23|59.63|60.15|59.55|12
1738678430000|2025-02-04 14:13:50|60.16|59.56|60.16|59.56|60.17|59.57|60.14|59.54|6
1738678440000|2025-02-04 14:14:00|60.15|59.55|60.16|59.56|60.16|59.56|60.14|59.54|5
1738678450000|2025-02-04 14:14:10|60.15|59.55|60.16|59.56|60.16|59.56|60.14|59.54|5
1738678460000|2025-02-04 14:14:20|60.2|59.6|60.16|59.56|60.2|59.6|60.16|59.56|15
1738678470000|2025-02-04 14:14:30|60.19|59.59|60.2|59.6|60.2|59.6|60.18|59.58|5
1738678480000|2025-02-04 14:14:40|60.19|59.59|60.22|59.62|60.24|59.64|60.19|59.59|6
1738678490000|2025-02-04 14:14:50|60.24|59.64|60.22|59.62|60.24|59.64|60.2|59.6|9
1738678500000|2025-02-04 14:15:00|60.23|59.63|60.35|59.75|60.35|59.75|60.23|59.63|16
1738678510000|2025-02-04 14:15:10|60.32|59.72|60.39|59.79|60.4|59.8|60.32|59.72|12
1738678520000|2025-02-04 14:15:20|60.36|59.76|60.35|59.75|60.36|59.76|60.35|59.75|4
1738678530000|2025-02-04 14:15:30|60.34|59.74|60.39|59.79|60.39|59.79|60.31|59.71|11
1738678540000|2025-02-04 14:15:40|60.43|59.83|60.47|59.87|60.5|59.9|60.39|59.79|14
1738678550000|2025-02-04 14:15:50|60.46|59.86|60.47|59.87|60.5|59.9|60.46|59.86|10
1738678560000|2025-02-04 14:16:00|60.48|59.88|60.43|59.83|60.49|59.89|60.42|59.82|15
1738678570000|2025-02-04 14:16:10|60.42|59.82|60.52|59.92|60.52|59.92|60.42|59.82|8
1738678580000|2025-02-04 14:16:20|60.51|59.91|60.5|59.9|60.52|59.92|60.5|59.9|6
1738678590000|2025-02-04 14:16:30|60.48|59.88|60.62|60.02|60.63|60.03|60.44|59.84|19
1738678600000|2025-02-04 14:16:40|60.65|60.05|60.64|60.04|60.67|60.07|60.6|60|13
1738678610000|2025-02-04 14:16:50|60.63|60.03|60.64|60.04|60.64|60.04|60.61|60.01|10
1738678620000|2025-02-04 14:17:00|60.63|60.03|60.56|59.96|60.63|60.03|60.53|59.93|15
1738678630000|2025-02-04 14:17:10|60.54|59.94|60.61|60.01|60.62|60.02|60.53|59.93|12
1738678640000|2025-02-04 14:17:20|60.6|60|60.61|60.01|60.63|60.03|60.59|59.99|9
1738678650000|2025-02-04 14:17:30|60.6|60|60.6|60|60.61|60.01|60.59|59.99|8
1738678660000|2025-02-04 14:17:40|60.59|59.99|60.6|60|60.65|60.05|60.59|59.99|8
1738678670000|2025-02-04 14:17:50|60.61|60.01|60.55|59.95|60.61|60.01|60.55|59.95|8
1738678680000|2025-02-04 14:18:00|60.54|59.94|60.53|59.93|60.54|59.94|60.5|59.9|12
1738678690000|2025-02-04 14:18:10|60.54|59.94|60.53|59.93|60.54|59.94|60.53|59.93|4
1738678700000|2025-02-04 14:18:20|60.52|59.92|60.61|60.01|60.63|60.03|60.52|59.92|10
1738678710000|2025-02-04 14:18:30|60.6|60|60.62|60.02|60.63|60.03|60.59|59.99|9
1738678720000|2025-02-04 14:18:40|60.61|60.01|60.53|59.93|60.61|60.01|60.53|59.93|14
1738678730000|2025-02-04 14:18:50|60.54|59.94|60.6|60|60.61|60.01|60.53|59.93|8
1738678740000|2025-02-04 14:19:00|60.57|59.97|60.63|60.03|60.63|60.03|60.54|59.94|11
1738678750000|2025-02-04 14:19:10|60.62|60.02|60.61|60.01|60.62|60.02|60.54|59.94|10
1738678760000|2025-02-04 14:19:20|60.6|60|60.6|60|60.62|60.02|60.57|59.97|12
1738678770000|2025-02-04 14:19:30|60.61|60.01|60.64|60.04|60.64|60.04|60.61|60.01|9
1738678780000|2025-02-04 14:19:40|60.68|60.08|60.65|60.05|60.7|60.1|60.64|60.04|11
1738678790000|2025-02-04 14:19:50|60.69|60.09|60.69|60.09|60.69|60.09|60.68|60.08|7
1738678800000|2025-02-04 14:20:00|60.7|60.1|60.65|60.05|60.7|60.1|60.64|60.04|10
1738678810000|2025-02-04 14:20:10|60.64|60.04|60.66|60.06|60.69|60.09|60.62|60.02|9
1738678820000|2025-02-04 14:20:20|60.67|60.07|60.64|60.04|60.7|60.1|60.62|60.02|15
1738678830000|2025-02-04 14:20:30|60.63|60.03|60.59|59.99|60.63|60.03|60.59|59.99|5
1738678840000|2025-02-04 14:20:40|60.62|60.02|60.55|59.95|60.62|60.02|60.55|59.95|12
1738678850000|2025-02-04 14:20:50|60.54|59.94|60.54|59.94|60.59|59.99|60.53|59.93|10
1738678860000|2025-02-04 14:21:00|60.53|59.93|60.53|59.93|60.55|59.95|60.52|59.92|9
1738678870000|2025-02-04 14:21:10|60.54|59.94|60.63|60.03|60.63|60.03|60.53|59.93|11
1738678880000|2025-02-04 14:21:20|60.64|60.04|60.66|60.06|60.69|60.09|60.64|60.04|13
1738678890000|2025-02-04 14:21:30|60.68|60.08|60.71|60.11|60.73|60.13|60.68|60.08|7
1738678900000|2025-02-04 14:21:40|60.7|60.1|60.7|60.1|60.7|60.1|60.66|60.06|8
1738678910000|2025-02-04 14:21:50|60.71|60.11|60.72|60.12|60.72|60.12|60.69|60.09|11
1738678920000|2025-02-04 14:22:00|60.71|60.11|60.65|60.05|60.71|60.11|60.65|60.05|16
1738678930000|2025-02-04 14:22:10|60.64|60.04|60.63|60.03|60.67|60.07|60.6|60|10
1738678940000|2025-02-04 14:22:20|60.62|60.02|60.64|60.04|60.65|60.05|60.62|60.02|7
1738678950000|2025-02-04 14:22:30|60.66|60.06|60.64|60.04|60.69|60.09|60.62|60.02|13
1738678960000|2025-02-04 14:22:40|60.63|60.03|60.62|60.02|60.63|60.03|60.62|60.02|6
1738678970000|2025-02-04 14:22:50|60.59|59.99|60.57|59.97|60.6|60|60.55|59.95|13
1738678980000|2025-02-04 14:23:00|60.6|60|60.59|59.99|60.62|60.02|60.59|59.99|7
1738678990000|2025-02-04 14:23:10|60.61|60.01|60.6|60|60.62|60.02|60.6|60|8
1738679000000|2025-02-04 14:23:20|60.59|59.99|60.6|60|60.62|60.02|60.55|59.95|13
1738679010000|2025-02-04 14:23:30|60.62|60.02|60.64|60.04|60.64|60.04|60.59|59.99|8
1738679020000|2025-02-04 14:23:40|60.63|60.03|60.63|60.03|60.63|60.03|60.62|60.02|3
1738679030000|2025-02-04 14:23:50|60.62|60.02|60.63|60.03|60.63|60.03|60.62|60.02|2
1738679050000|2025-02-04 14:24:10|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|4
1738679060000|2025-02-04 14:24:20|60.63|60.03|60.62|60.02|60.63|60.03|60.62|60.02|2
1738679070000|2025-02-04 14:24:30|60.61|60.01|60.61|60.01|60.62|60.02|60.6|60|7
1738679080000|2025-02-04 14:24:40|60.62|60.02|60.63|60.03|60.63|60.03|60.62|60.02|2
1738679090000|2025-02-04 14:24:50|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738679100000|2025-02-04 14:25:00|60.63|60.03|60.62|60.02|60.63|60.03|60.6|60|5
1738679110000|2025-02-04 14:25:10|60.61|60.01|60.6|60|60.62|60.02|60.6|60|7
1738679120000|2025-02-04 14:25:20|60.58|59.98|60.55|59.95|60.58|59.98|60.54|59.94|9
1738679130000|2025-02-04 14:25:30|60.59|59.99|60.53|59.93|60.59|59.99|60.52|59.92|11
1738679140000|2025-02-04 14:25:40|60.55|59.95|60.5|59.9|60.55|59.95|60.5|59.9|7
1738679150000|2025-02-04 14:25:50|60.52|59.92|60.5|59.9|60.52|59.92|60.45|59.85|10
1738679160000|2025-02-04 14:26:00|60.49|59.89|60.48|59.88|60.49|59.89|60.44|59.84|14
1738679170000|2025-02-04 14:26:10|60.47|59.87|60.42|59.82|60.47|59.87|60.42|59.82|8
1738679180000|2025-02-04 14:26:20|60.41|59.81|60.43|59.83|60.43|59.83|60.41|59.81|3
1738679190000|2025-02-04 14:26:30|60.42|59.82|60.44|59.84|60.48|59.88|60.42|59.82|10
1738679200000|2025-02-04 14:26:40|60.47|59.87|60.53|59.93|60.53|59.93|60.46|59.86|10
1738679210000|2025-02-04 14:26:50|60.56|59.96|60.53|59.93|60.56|59.96|60.53|59.93|4
1738679220000|2025-02-04 14:27:00|60.58|59.98|60.58|59.98|60.58|59.98|60.53|59.93|7
1738679230000|2025-02-04 14:27:10|60.56|59.96|60.53|59.93|60.56|59.96|60.5|59.9|8
1738679240000|2025-02-04 14:27:20|60.52|59.92|60.6|60|60.61|60.01|60.52|59.92|10
1738679250000|2025-02-04 14:27:30|60.64|60.04|60.6|60|60.64|60.04|60.6|60|2
1738679260000|2025-02-04 14:27:40|60.61|60.01|60.6|60|60.61|60.01|60.6|60|2
1738679270000|2025-02-04 14:27:50|60.61|60.01|60.6|60|60.62|60.02|60.6|60|6
1738679280000|2025-02-04 14:28:00|60.57|59.97|60.62|60.02|60.62|60.02|60.57|59.97|9
1738679290000|2025-02-04 14:28:10|60.61|60.01|60.72|60.12|60.73|60.13|60.61|60.01|18
1738679300000|2025-02-04 14:28:20|60.71|60.11|60.7|60.1|60.72|60.12|60.68|60.08|7
1738679310000|2025-02-04 14:28:30|60.71|60.11|60.79|60.19|60.79|60.19|60.71|60.11|9
1738679320000|2025-02-04 14:28:40|60.8|60.2|60.8|60.2|60.81|60.21|60.78|60.18|9
1738679330000|2025-02-04 14:28:50|60.81|60.21|60.75|60.15|60.81|60.21|60.75|60.15|11
1738679340000|2025-02-04 14:29:00|60.74|60.14|60.79|60.19|60.8|60.2|60.74|60.14|9
1738679350000|2025-02-04 14:29:10|60.76|60.16|60.73|60.13|60.77|60.17|60.73|60.13|11
1738679360000|2025-02-04 14:29:20|60.72|60.12|60.67|60.07|60.76|60.16|60.67|60.07|8
1738679370000|2025-02-04 14:29:30|60.66|60.06|60.64|60.04|60.71|60.11|60.64|60.04|12
1738679380000|2025-02-04 14:29:40|60.65|60.05|60.65|60.05|60.65|60.05|60.64|60.04|3
1738679390000|2025-02-04 14:29:50|60.64|60.04|60.64|60.04|60.64|60.04|60.63|60.03|3
1738679400000|2025-02-04 14:30:00|60.63|60.03|60.56|59.96|60.63|60.03|60.55|59.95|14
1738679410000|2025-02-04 14:30:10|60.54|59.94|60.54|59.94|60.59|59.99|60.54|59.94|10
1738679420000|2025-02-04 14:30:20|60.53|59.93|60.55|59.95|60.56|59.96|60.52|59.92|12
1738679430000|2025-02-04 14:30:30|60.54|59.94|60.53|59.93|60.58|59.98|60.53|59.93|10
1738679440000|2025-02-04 14:30:40|60.52|59.92|60.47|59.87|60.52|59.92|60.45|59.85|11
1738679450000|2025-02-04 14:30:50|60.51|59.91|60.52|59.92|60.53|59.93|60.46|59.86|10
1738679460000|2025-02-04 14:31:00|60.53|59.93|60.48|59.88|60.54|59.94|60.46|59.86|16
1738679470000|2025-02-04 14:31:10|60.47|59.87|60.54|59.94|60.55|59.95|60.45|59.85|18
1738679480000|2025-02-04 14:31:20|60.55|59.95|60.53|59.93|60.55|59.95|60.52|59.92|7
1738679490000|2025-02-04 14:31:30|60.52|59.92|60.64|60.04|60.65|60.05|60.52|59.92|10
1738679500000|2025-02-04 14:31:40|60.65|60.05|60.78|60.18|60.78|60.18|60.65|60.05|15
1738679510000|2025-02-04 14:31:50|60.75|60.15|60.8|60.2|60.82|60.22|60.74|60.14|13
1738679520000|2025-02-04 14:32:00|60.82|60.22|60.97|60.37|60.99|60.39|60.82|60.22|16
1738679530000|2025-02-04 14:32:10|60.98|60.38|60.97|60.37|60.98|60.38|60.95|60.35|9
1738679540000|2025-02-04 14:32:20|60.96|60.36|61.07|60.47|61.08|60.48|60.95|60.35|11
1738679550000|2025-02-04 14:32:30|61.08|60.48|61.08|60.48|61.08|60.48|61.04|60.44|14
1738679560000|2025-02-04 14:32:40|61.07|60.47|61.12|60.52|61.12|60.52|61.06|60.46|12
1738679570000|2025-02-04 14:32:50|61.13|60.53|61.23|60.63|61.23|60.63|61.12|60.52|6
1738679580000|2025-02-04 14:33:00|61.25|60.65|61.37|60.77|61.38|60.78|61.25|60.65|14
1738679590000|2025-02-04 14:33:10|61.38|60.78|61.54|60.94|61.57|60.97|61.38|60.78|14
1738679600000|2025-02-04 14:33:20|61.55|60.95|61.68|61.08|61.69|61.09|61.55|60.95|12
1738679610000|2025-02-04 14:33:30|61.7|61.1|61.63|61.03|61.71|61.11|61.6|61|16
1738679620000|2025-02-04 14:33:40|61.62|61.02|61.55|60.95|61.62|61.02|61.55|60.95|15
1738679630000|2025-02-04 14:33:50|61.54|60.94|61.49|60.89|61.54|60.94|61.44|60.84|13
1738679640000|2025-02-04 14:34:00|61.47|60.87|61.49|60.89|61.52|60.92|61.44|60.84|14
1738679650000|2025-02-04 14:34:10|61.48|60.88|61.53|60.93|61.53|60.93|61.48|60.88|9
1738679660000|2025-02-04 14:34:20|61.54|60.94|61.68|61.08|61.68|61.08|61.54|60.94|16
1738679670000|2025-02-04 14:34:30|61.69|61.09|61.57|60.97|61.69|61.09|61.55|60.95|10
1738679680000|2025-02-04 14:34:40|61.55|60.95|61.57|60.97|61.58|60.98|61.47|60.87|16
1738679690000|2025-02-04 14:34:50|61.56|60.96|61.47|60.87|61.56|60.96|61.45|60.85|20
1738679700000|2025-02-04 14:35:00|61.46|60.86|61.31|60.71|61.46|60.86|61.31|60.71|12
1738679710000|2025-02-04 14:35:10|61.32|60.72|61.4|60.8|61.4|60.8|61.32|60.72|9
1738679720000|2025-02-04 14:35:20|61.39|60.79|61.38|60.78|61.42|60.82|61.36|60.76|11
1738679730000|2025-02-04 14:35:30|61.37|60.77|61.51|60.91|61.53|60.93|61.37|60.77|13
1738679740000|2025-02-04 14:35:40|61.5|60.9|61.41|60.81|61.51|60.91|61.41|60.81|17
1738679750000|2025-02-04 14:35:50|61.4|60.8|61.42|60.82|61.44|60.84|61.4|60.8|10
1738679760000|2025-02-04 14:36:00|61.41|60.81|61.6|61|61.61|61.01|61.41|60.81|14
1738679770000|2025-02-04 14:36:10|61.62|61.02|61.64|61.04|61.68|61.08|61.62|61.02|16
1738679780000|2025-02-04 14:36:20|61.63|61.03|61.47|60.87|61.63|61.03|61.47|60.87|23
1738679790000|2025-02-04 14:36:30|61.48|60.88|61.41|60.81|61.49|60.89|61.41|60.81|14
1738679800000|2025-02-04 14:36:40|61.42|60.82|61.4|60.8|61.42|60.82|61.34|60.74|12
1738679810000|2025-02-04 14:36:50|61.38|60.78|61.32|60.72|61.38|60.78|61.32|60.72|13
1738679820000|2025-02-04 14:37:00|61.35|60.75|61.27|60.67|61.35|60.75|61.23|60.63|22
1738679830000|2025-02-04 14:37:10|61.24|60.64|61.2|60.6|61.26|60.66|61.15|60.55|18
1738679840000|2025-02-04 14:37:20|61.18|60.58|61.31|60.71|61.35|60.75|61.18|60.58|16
1738679850000|2025-02-04 14:37:30|61.33|60.73|61.5|60.9|61.5|60.9|61.32|60.72|16
1738679860000|2025-02-04 14:37:40|61.49|60.89|61.37|60.77|61.49|60.89|61.37|60.77|16
1738679870000|2025-02-04 14:37:50|61.36|60.76|61.33|60.73|61.38|60.78|61.31|60.71|14
1738679880000|2025-02-04 14:38:00|61.37|60.77|61.59|60.99|61.59|60.99|61.36|60.76|20
1738679890000|2025-02-04 14:38:10|61.58|60.98|61.59|60.99|61.61|61.01|61.56|60.96|20
1738679900000|2025-02-04 14:38:20|61.6|61|61.66|61.06|61.66|61.06|61.59|60.99|10
1738679910000|2025-02-04 14:38:30|61.64|61.04|61.6|61|61.66|61.06|61.59|60.99|12
1738679920000|2025-02-04 14:38:40|61.63|61.03|61.61|61.01|61.64|61.04|61.6|61|11
1738679930000|2025-02-04 14:38:50|61.6|61|61.59|60.99|61.65|61.05|61.59|60.99|16
1738679940000|2025-02-04 14:39:00|61.58|60.98|61.55|60.95|61.58|60.98|61.48|60.88|19
1738679950000|2025-02-04 14:39:10|61.56|60.96|61.74|61.14|61.74|61.14|61.53|60.93|14
1738679960000|2025-02-04 14:39:20|61.72|61.12|61.72|61.12|61.73|61.13|61.71|61.11|5
1738679970000|2025-02-04 14:39:30|61.74|61.14|61.71|61.11|61.75|61.15|61.71|61.11|7
1738679980000|2025-02-04 14:39:40|61.7|61.1|61.71|61.11|61.74|61.14|61.7|61.1|11
1738679990000|2025-02-04 14:39:50|61.72|61.12|61.71|61.11|61.72|61.12|61.68|61.08|5
1738680000000|2025-02-04 14:40:00|61.66|61.06|61.59|60.99|61.69|61.09|61.59|60.99|15
1738680010000|2025-02-04 14:40:10|61.57|60.97|61.59|60.99|61.61|61.01|61.53|60.93|14
1738680020000|2025-02-04 14:40:20|61.57|60.97|61.61|61.01|61.64|61.04|61.57|60.97|7
1738680030000|2025-02-04 14:40:30|61.62|61.02|61.63|61.03|61.7|61.1|61.57|60.97|19
1738680040000|2025-02-04 14:40:40|61.62|61.02|61.6|61|61.69|61.09|61.59|60.99|13
1738680050000|2025-02-04 14:40:50|61.61|61.01|61.51|60.91|61.61|61.01|61.5|60.9|14
1738680060000|2025-02-04 14:41:00|61.55|60.95|61.48|60.88|61.55|60.95|61.48|60.88|18
1738680070000|2025-02-04 14:41:10|61.47|60.87|61.43|60.83|61.5|60.9|61.4|60.8|15
1738680080000|2025-02-04 14:41:20|61.42|60.82|61.47|60.87|61.53|60.93|61.42|60.82|14
1738680090000|2025-02-04 14:41:30|61.45|60.85|61.38|60.78|61.51|60.91|61.37|60.77|16
1738680100000|2025-02-04 14:41:40|61.41|60.81|61.38|60.78|61.42|60.82|61.35|60.75|13
1738680110000|2025-02-04 14:41:50|61.37|60.77|61.41|60.81|61.41|60.81|61.35|60.75|13
1738680120000|2025-02-04 14:42:00|61.4|60.8|61.35|60.75|61.48|60.88|61.35|60.75|14
1738680130000|2025-02-04 14:42:10|61.39|60.79|61.43|60.83|61.49|60.89|61.39|60.79|13
1738680140000|2025-02-04 14:42:20|61.46|60.86|61.39|60.79|61.46|60.86|61.37|60.77|16
1738680150000|2025-02-04 14:42:30|61.38|60.78|61.34|60.74|61.43|60.83|61.33|60.73|16
1738680160000|2025-02-04 14:42:40|61.33|60.73|61.34|60.74|61.35|60.75|61.33|60.73|4
1738680170000|2025-02-04 14:42:50|61.41|60.81|61.55|60.95|61.55|60.95|61.41|60.81|15
1738680180000|2025-02-04 14:43:00|61.53|60.93|61.56|60.96|61.57|60.97|61.52|60.92|9
1738680190000|2025-02-04 14:43:10|61.55|60.95|61.69|61.09|61.71|61.11|61.54|60.94|14
1738680200000|2025-02-04 14:43:20|61.71|61.11|61.69|61.09|61.72|61.12|61.69|61.09|10
1738680210000|2025-02-04 14:43:30|61.67|61.07|61.56|60.96|61.68|61.08|61.54|60.94|14
1738680220000|2025-02-04 14:43:40|61.55|60.95|61.63|61.03|61.65|61.05|61.55|60.95|8
1738680230000|2025-02-04 14:43:50|61.61|61.01|61.62|61.02|61.62|61.02|61.55|60.95|11
1738680240000|2025-02-04 14:44:00|61.6|61|61.45|60.85|61.6|61|61.45|60.85|21
1738680250000|2025-02-04 14:44:10|61.44|60.84|61.42|60.82|61.44|60.84|61.4|60.8|5
1738680260000|2025-02-04 14:44:20|61.43|60.83|61.46|60.86|61.49|60.89|61.42|60.82|14
1738680270000|2025-02-04 14:44:30|61.49|60.89|61.51|60.91|61.53|60.93|61.44|60.84|14
1738680280000|2025-02-04 14:44:40|61.52|60.92|61.6|61|61.63|61.03|61.51|60.91|14
1738680290000|2025-02-04 14:44:50|61.61|61.01|61.59|60.99|61.61|61.01|61.57|60.97|10
1738680300000|2025-02-04 14:45:00|61.58|60.98|61.66|61.06|61.66|61.06|61.58|60.98|13
1738680320000|2025-02-04 14:45:20|61.68|61.08|61.64|61.04|61.7|61.1|61.62|61.02|14
1738680330000|2025-02-04 14:45:30|61.7|61.1|61.68|61.08|61.72|61.12|61.66|61.06|13
1738680340000|2025-02-04 14:45:40|61.67|61.07|61.59|60.99|61.67|61.07|61.59|60.99|11
1738680350000|2025-02-04 14:45:50|61.58|60.98|61.58|60.98|61.61|61.01|61.54|60.94|15
1738680360000|2025-02-04 14:46:00|61.54|60.94|61.44|60.84|61.54|60.94|61.44|60.84|14
1738680370000|2025-02-04 14:46:10|61.43|60.83|61.44|60.84|61.49|60.89|61.43|60.83|13
1738680380000|2025-02-04 14:46:20|61.43|60.83|61.44|60.84|61.48|60.88|61.42|60.82|8
1738680390000|2025-02-04 14:46:30|61.43|60.83|61.44|60.84|61.45|60.85|61.43|60.83|3
1738680400000|2025-02-04 14:46:40|61.43|60.83|61.45|60.85|61.51|60.91|61.42|60.82|12
1738680410000|2025-02-04 14:46:50|61.43|60.83|61.47|60.87|61.48|60.88|61.43|60.83|13
1738680420000|2025-02-04 14:47:00|61.5|60.9|61.46|60.86|61.55|60.95|61.46|60.86|11
1738680430000|2025-02-04 14:47:10|61.49|60.89|61.44|60.84|61.5|60.9|61.36|60.76|17
1738680440000|2025-02-04 14:47:20|61.43|60.83|61.3|60.7|61.43|60.83|61.3|60.7|12
1738680450000|2025-02-04 14:47:30|61.28|60.68|61.31|60.71|61.31|60.71|61.25|60.65|14
1738680460000|2025-02-04 14:47:40|61.28|60.68|61.25|60.65|61.29|60.69|61.24|60.64|14
1738680470000|2025-02-04 14:47:50|61.28|60.68|61.18|60.58|61.28|60.68|61.17|60.57|19
1738680480000|2025-02-04 14:48:00|61.17|60.57|61.06|60.46|61.17|60.57|61.02|60.42|17
1738680490000|2025-02-04 14:48:10|61.05|60.45|61.19|60.59|61.2|60.6|61.05|60.45|16
1738680500000|2025-02-04 14:48:20|61.21|60.61|61.18|60.58|61.26|60.66|61.16|60.56|15
1738680510000|2025-02-04 14:48:30|61.17|60.57|61.15|60.55|61.22|60.62|61.15|60.55|16
1738680520000|2025-02-04 14:48:40|61.14|60.54|61.16|60.56|61.21|60.61|61.14|60.54|13
1738680530000|2025-02-04 14:48:50|61.15|60.55|61.15|60.55|61.18|60.58|61.1|60.5|14
1738680540000|2025-02-04 14:49:00|61.14|60.54|61.15|60.55|61.2|60.6|61.08|60.48|17
1738680550000|2025-02-04 14:49:10|61.18|60.58|61.26|60.66|61.29|60.69|61.17|60.57|15
1738680560000|2025-02-04 14:49:20|61.25|60.65|61.24|60.64|61.25|60.65|61.23|60.63|4
1738680570000|2025-02-04 14:49:30|61.25|60.65|61.29|60.69|61.36|60.76|61.24|60.64|17
1738680580000|2025-02-04 14:49:40|61.28|60.68|61.27|60.67|61.31|60.71|61.25|60.65|17
1738680590000|2025-02-04 14:49:50|61.32|60.72|61.25|60.65|61.32|60.72|61.23|60.63|10
1738680600000|2025-02-04 14:50:00|61.26|60.66|61.41|60.81|61.43|60.83|61.26|60.66|15
1738680610000|2025-02-04 14:50:10|61.42|60.82|61.45|60.85|61.45|60.85|61.41|60.81|8
1738680620000|2025-02-04 14:50:20|61.44|60.84|61.43|60.83|61.44|60.84|61.42|60.82|7
1738680630000|2025-02-04 14:50:30|61.42|60.82|61.37|60.77|61.42|60.82|61.37|60.77|5
1738680640000|2025-02-04 14:50:40|61.36|60.76|61.35|60.75|61.39|60.79|61.35|60.75|5
1738680650000|2025-02-04 14:50:50|61.34|60.74|61.3|60.7|61.34|60.74|61.27|60.67|15
1738680660000|2025-02-04 14:51:00|61.29|60.69|61.25|60.65|61.29|60.69|61.17|60.57|23
1738680670000|2025-02-04 14:51:10|61.26|60.66|61.24|60.64|61.27|60.67|61.24|60.64|9
1738680680000|2025-02-04 14:51:20|61.2|60.6|61.22|60.62|61.25|60.65|61.15|60.55|18
1738680690000|2025-02-04 14:51:30|61.23|60.63|61.28|60.68|61.29|60.69|61.23|60.63|10
1738680700000|2025-02-04 14:51:40|61.26|60.66|61.26|60.66|61.29|60.69|61.24|60.64|10
1738680710000|2025-02-04 14:51:50|61.24|60.64|61.26|60.66|61.28|60.68|61.16|60.56|17
1738680720000|2025-02-04 14:52:00|61.24|60.64|61.18|60.58|61.24|60.64|61.16|60.56|10
1738680730000|2025-02-04 14:52:10|61.23|60.63|61.26|60.66|61.29|60.69|61.21|60.61|13
1738680740000|2025-02-04 14:52:20|61.28|60.68|61.35|60.75|61.39|60.79|61.28|60.68|17
1738680750000|2025-02-04 14:52:30|61.41|60.81|61.35|60.75|61.44|60.84|61.35|60.75|15
1738680760000|2025-02-04 14:52:40|61.34|60.74|61.37|60.77|61.41|60.81|61.33|60.73|9
1738680770000|2025-02-04 14:52:50|61.36|60.76|61.46|60.86|61.47|60.87|61.36|60.76|12
1738680780000|2025-02-04 14:53:00|61.47|60.87|61.56|60.96|61.56|60.96|61.47|60.87|7
1738680790000|2025-02-04 14:53:10|61.55|60.95|61.56|60.96|61.6|61|61.54|60.94|9
1738680800000|2025-02-04 14:53:20|61.55|60.95|61.57|60.97|61.61|61.01|61.55|60.95|17
1738680810000|2025-02-04 14:53:30|61.58|60.98|61.53|60.93|61.59|60.99|61.49|60.89|13
1738680820000|2025-02-04 14:53:40|61.55|60.95|61.58|60.98|61.59|60.99|61.54|60.94|9
1738680830000|2025-02-04 14:53:50|61.6|61|61.53|60.93|61.6|61|61.53|60.93|13
1738680840000|2025-02-04 14:54:00|61.57|60.97|61.54|60.94|61.57|60.97|61.53|60.93|8
1738680850000|2025-02-04 14:54:10|61.55|60.95|61.54|60.94|61.55|60.95|61.48|60.88|15
1738680860000|2025-02-04 14:54:20|61.49|60.89|61.46|60.86|61.54|60.94|61.46|60.86|18
1738680870000|2025-02-04 14:54:30|61.43|60.83|61.46|60.86|61.49|60.89|61.43|60.83|8
1738680880000|2025-02-04 14:54:40|61.45|60.85|61.45|60.85|61.46|60.86|61.45|60.85|5
1738680890000|2025-02-04 14:54:50|61.44|60.84|61.45|60.85|61.47|60.87|61.43|60.83|10
1738680900000|2025-02-04 14:55:00|61.44|60.84|61.47|60.87|61.47|60.87|61.39|60.79|10
1738680910000|2025-02-04 14:55:10|61.46|60.86|61.55|60.95|61.56|60.96|61.45|60.85|14
1738680920000|2025-02-04 14:55:20|61.57|60.97|61.62|61.02|61.62|61.02|61.55|60.95|14
1738680930000|2025-02-04 14:55:30|61.61|61.01|61.6|61|61.65|61.05|61.6|61|12
1738680940000|2025-02-04 14:55:40|61.61|61.01|61.57|60.97|61.61|61.01|61.54|60.94|14
1738680950000|2025-02-04 14:55:50|61.62|61.02|61.57|60.97|61.62|61.02|61.56|60.96|10
1738680960000|2025-02-04 14:56:00|61.59|60.99|61.55|60.95|61.64|61.04|61.55|60.95|13
1738680970000|2025-02-04 14:56:10|61.59|60.99|61.59|60.99|61.63|61.03|61.55|60.95|16
1738680980000|2025-02-04 14:56:20|61.61|61.01|61.56|60.96|61.61|61.01|61.53|60.93|10
1738680990000|2025-02-04 14:56:30|61.55|60.95|61.6|61|61.62|61.02|61.54|60.94|10
1738681000000|2025-02-04 14:56:40|61.58|60.98|61.55|60.95|61.61|61.01|61.53|60.93|14
1738681010000|2025-02-04 14:56:50|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|4
1738681020000|2025-02-04 14:57:00|61.53|60.93|61.48|60.88|61.54|60.94|61.47|60.87|14
1738681030000|2025-02-04 14:57:10|61.51|60.91|61.41|60.81|61.51|60.91|61.39|60.79|20
1738681040000|2025-02-04 14:57:20|61.42|60.82|61.44|60.84|61.45|60.85|61.42|60.82|8
1738681050000|2025-02-04 14:57:30|61.43|60.83|61.44|60.84|61.45|60.85|61.38|60.78|8
1738681060000|2025-02-04 14:57:40|61.43|60.83|61.35|60.75|61.43|60.83|61.35|60.75|10
1738681070000|2025-02-04 14:57:50|61.4|60.8|61.3|60.7|61.4|60.8|61.3|60.7|15
1738681080000|2025-02-04 14:58:00|61.34|60.74|61.25|60.65|61.34|60.74|61.24|60.64|13
1738681090000|2025-02-04 14:58:10|61.24|60.64|61.25|60.65|61.25|60.65|61.24|60.64|4
1738681100000|2025-02-04 14:58:20|61.26|60.66|61.35|60.75|61.36|60.76|61.26|60.66|8
1738681110000|2025-02-04 14:58:30|61.34|60.74|61.28|60.68|61.35|60.75|61.28|60.68|13
1738681120000|2025-02-04 14:58:40|61.34|60.74|61.37|60.77|61.39|60.79|61.31|60.71|14
1738681130000|2025-02-04 14:58:50|61.38|60.78|61.35|60.75|61.38|60.78|61.35|60.75|6
1738681140000|2025-02-04 14:59:00|61.37|60.77|61.34|60.74|61.37|60.77|61.34|60.74|10
1738681160000|2025-02-04 14:59:20|61.31|60.71|61.25|60.65|61.35|60.75|61.25|60.65|15
1738681170000|2025-02-04 14:59:30|61.28|60.68|61.32|60.72|61.33|60.73|61.26|60.66|13
1738681180000|2025-02-04 14:59:40|61.31|60.71|61.34|60.74|61.36|60.76|61.31|60.71|6
1738681190000|2025-02-04 14:59:50|61.35|60.75|61.35|60.75|61.36|60.76|61.35|60.75|3
1738681200000|2025-02-04 15:00:00|61.37|60.77|61.52|60.92|61.52|60.92|61.37|60.77|10
1738681210000|2025-02-04 15:00:10|61.51|60.91|61.53|60.93|61.58|60.98|61.49|60.89|14
1738681220000|2025-02-04 15:00:20|61.55|60.95|61.52|60.92|61.55|60.95|61.49|60.89|7
1738681230000|2025-02-04 15:00:30|61.54|60.94|61.6|61|61.62|61.02|61.54|60.94|18
1738681240000|2025-02-04 15:00:40|61.64|61.04|61.57|60.97|61.65|61.05|61.55|60.95|14
1738681250000|2025-02-04 15:00:50|61.58|60.98|61.47|60.87|61.58|60.98|61.47|60.87|8
1738681260000|2025-02-04 15:01:00|61.48|60.88|61.37|60.77|61.52|60.92|61.37|60.77|17
1738681270000|2025-02-04 15:01:10|61.43|60.83|61.37|60.77|61.44|60.84|61.35|60.75|13
1738681280000|2025-02-04 15:01:20|61.36|60.76|61.31|60.71|61.36|60.76|61.29|60.69|15
1738681290000|2025-02-04 15:01:30|61.3|60.7|61.24|60.64|61.34|60.74|61.24|60.64|17
1738681300000|2025-02-04 15:01:40|61.23|60.63|61.24|60.64|61.27|60.67|61.23|60.63|8
1738681310000|2025-02-04 15:01:50|61.23|60.63|61.17|60.57|61.23|60.63|61.17|60.57|16
1738681320000|2025-02-04 15:02:00|61.21|60.61|61.12|60.52|61.22|60.62|61.12|60.52|8
1738681330000|2025-02-04 15:02:10|61.11|60.51|61.01|60.41|61.13|60.53|61.01|60.41|23
1738681340000|2025-02-04 15:02:20|61|60.4|60.99|60.39|61.04|60.44|60.96|60.36|15
1738681350000|2025-02-04 15:02:30|61.01|60.41|61.02|60.42|61.04|60.44|60.98|60.38|15
1738681360000|2025-02-04 15:02:40|61.04|60.44|60.96|60.36|61.04|60.44|60.96|60.36|13
1738681370000|2025-02-04 15:02:50|60.97|60.37|60.97|60.37|61.02|60.42|60.96|60.36|9
1738681380000|2025-02-04 15:03:00|60.96|60.36|60.94|60.34|60.99|60.39|60.87|60.27|16
1738681390000|2025-02-04 15:03:10|60.93|60.33|60.84|60.24|60.93|60.33|60.84|60.24|10
1738681400000|2025-02-04 15:03:20|60.86|60.26|60.89|60.29|60.92|60.32|60.86|60.26|7
1738681410000|2025-02-04 15:03:30|60.88|60.28|60.94|60.34|60.94|60.34|60.86|60.26|10
1738681420000|2025-02-04 15:03:40|60.93|60.33|60.88|60.28|60.95|60.35|60.86|60.26|12
1738681430000|2025-02-04 15:03:50|60.87|60.27|60.82|60.22|60.88|60.28|60.78|60.18|13
1738681440000|2025-02-04 15:04:00|60.85|60.25|60.85|60.25|60.85|60.25|60.77|60.17|12
1738681450000|2025-02-04 15:04:10|60.86|60.26|60.96|60.36|60.98|60.38|60.85|60.25|11
1738681460000|2025-02-04 15:04:20|60.95|60.35|60.85|60.25|60.97|60.37|60.85|60.25|17
1738681470000|2025-02-04 15:04:30|60.84|60.24|60.85|60.25|60.85|60.25|60.84|60.24|2
1738681480000|2025-02-04 15:04:40|60.86|60.26|61.02|60.42|61.02|60.42|60.86|60.26|20
1738681490000|2025-02-04 15:04:50|61.01|60.41|60.95|60.35|61.01|60.41|60.95|60.35|7
1738681500000|2025-02-04 15:05:00|61|60.4|61.08|60.48|61.08|60.48|60.99|60.39|9
1738681510000|2025-02-04 15:05:10|61.06|60.46|61.1|60.5|61.11|60.51|61.02|60.42|12
1738681520000|2025-02-04 15:05:20|61.08|60.48|61.05|60.45|61.08|60.48|61.02|60.42|19
1738681530000|2025-02-04 15:05:30|61.04|60.44|61.12|60.52|61.12|60.52|61.04|60.44|10
1738681540000|2025-02-04 15:05:40|61.14|60.54|61.13|60.53|61.14|60.54|61.11|60.51|6
1738681550000|2025-02-04 15:05:50|61.1|60.5|61.05|60.45|61.11|60.51|61.03|60.43|12
1738681560000|2025-02-04 15:06:00|61.08|60.48|61.12|60.52|61.12|60.52|61.05|60.45|16
1738681570000|2025-02-04 15:06:10|61.09|60.49|61.04|60.44|61.12|60.52|61.04|60.44|16
1738681580000|2025-02-04 15:06:20|61.05|60.45|61.08|60.48|61.08|60.48|61.02|60.42|16
1738681590000|2025-02-04 15:06:30|61.07|60.47|61.17|60.57|61.17|60.57|61.06|60.46|12
1738681600000|2025-02-04 15:06:40|61.18|60.58|61.15|60.55|61.21|60.61|61.13|60.53|14
1738681610000|2025-02-04 15:06:50|61.2|60.6|61.21|60.61|61.23|60.63|61.19|60.59|8
1738681620000|2025-02-04 15:07:00|61.23|60.63|61.24|60.64|61.26|60.66|61.22|60.62|12
1738681630000|2025-02-04 15:07:10|61.25|60.65|61.24|60.64|61.32|60.72|61.23|60.63|12
1738681640000|2025-02-04 15:07:20|61.25|60.65|61.24|60.64|61.25|60.65|61.19|60.59|9
1738681650000|2025-02-04 15:07:30|61.29|60.69|61.25|60.65|61.29|60.69|61.21|60.61|10
1738681660000|2025-02-04 15:07:40|61.24|60.64|61.23|60.63|61.25|60.65|61.15|60.55|16
1738681670000|2025-02-04 15:07:50|61.25|60.65|61.25|60.65|61.27|60.67|61.23|60.63|10
1738681680000|2025-02-04 15:08:00|61.24|60.64|61.17|60.57|61.3|60.7|61.17|60.57|15
1738681690000|2025-02-04 15:08:10|61.15|60.55|61.14|60.54|61.16|60.56|61.09|60.49|14
1738681700000|2025-02-04 15:08:20|61.15|60.55|61.21|60.61|61.21|60.61|61.13|60.53|9
1738681710000|2025-02-04 15:08:30|61.23|60.63|61.16|60.56|61.24|60.64|61.16|60.56|7
1738681720000|2025-02-04 15:08:40|61.14|60.54|61.15|60.55|61.17|60.57|61.1|60.5|15
1738681730000|2025-02-04 15:08:50|61.16|60.56|61.06|60.46|61.16|60.56|61.06|60.46|13
1738681740000|2025-02-04 15:09:00|61.05|60.45|61.07|60.47|61.07|60.47|61.03|60.43|10
1738681750000|2025-02-04 15:09:10|61.06|60.46|61.05|60.45|61.07|60.47|61.03|60.43|12
1738681760000|2025-02-04 15:09:20|61.06|60.46|61.2|60.6|61.22|60.62|61.05|60.45|16
1738681770000|2025-02-04 15:09:30|61.19|60.59|61.24|60.64|61.24|60.64|61.18|60.58|9
1738681780000|2025-02-04 15:09:40|61.23|60.63|61.19|60.59|61.25|60.65|61.17|60.57|15
1738681790000|2025-02-04 15:09:50|61.18|60.58|61.15|60.55|61.23|60.63|61.15|60.55|11
1738681800000|2025-02-04 15:10:00|61.14|60.54|61.22|60.62|61.22|60.62|61.07|60.47|19
1738681810000|2025-02-04 15:10:10|61.23|60.63|61.27|60.67|61.28|60.68|61.21|60.61|10
1738681820000|2025-02-04 15:10:20|61.34|60.74|61.29|60.69|61.34|60.74|61.25|60.65|13
1738681830000|2025-02-04 15:10:30|61.28|60.68|61.26|60.66|61.31|60.71|61.23|60.63|19
1738681840000|2025-02-04 15:10:40|61.31|60.71|61.26|60.66|61.32|60.72|61.24|60.64|12
1738681850000|2025-02-04 15:10:50|61.27|60.67|61.32|60.72|61.33|60.73|61.26|60.66|14
1738681860000|2025-02-04 15:11:00|61.34|60.74|61.29|60.69|61.38|60.78|61.27|60.67|20
1738681870000|2025-02-04 15:11:10|61.28|60.68|61.3|60.7|61.35|60.75|61.25|60.65|14
1738681880000|2025-02-04 15:11:20|61.28|60.68|61.22|60.62|61.28|60.68|61.18|60.58|17
1738681890000|2025-02-04 15:11:30|61.21|60.61|61.15|60.55|61.22|60.62|61.14|60.54|19
1738681900000|2025-02-04 15:11:40|61.18|60.58|61.14|60.54|61.18|60.58|61.14|60.54|12
1738681910000|2025-02-04 15:11:50|61.15|60.55|61.22|60.62|61.26|60.66|61.14|60.54|17
1738681920000|2025-02-04 15:12:00|61.23|60.63|61.17|60.57|61.23|60.63|61.14|60.54|15
1738681930000|2025-02-04 15:12:10|61.18|60.58|61.1|60.5|61.18|60.58|61.09|60.49|12
1738681940000|2025-02-04 15:12:20|61.09|60.49|61.1|60.5|61.14|60.54|61.04|60.44|15
1738681950000|2025-02-04 15:12:30|61.11|60.51|61.06|60.46|61.14|60.54|61.06|60.46|17
1738681960000|2025-02-04 15:12:40|61.07|60.47|61.06|60.46|61.1|60.5|61|60.4|23
1738681970000|2025-02-04 15:12:50|61.07|60.47|60.95|60.35|61.07|60.47|60.95|60.35|18
1738681980000|2025-02-04 15:13:00|61|60.4|61.04|60.44|61.06|60.46|60.95|60.35|13
1738681990000|2025-02-04 15:13:10|61.02|60.42|60.96|60.36|61.02|60.42|60.96|60.36|10
1738682000000|2025-02-04 15:13:20|60.94|60.34|60.87|60.27|60.95|60.35|60.87|60.27|13
1738682010000|2025-02-04 15:13:30|60.86|60.26|60.81|60.21|60.89|60.29|60.78|60.18|20
1738682020000|2025-02-04 15:13:40|60.8|60.2|60.75|60.15|60.8|60.2|60.67|60.07|17
1738682030000|2025-02-04 15:13:50|60.74|60.14|60.62|60.02|60.74|60.14|60.56|59.96|15
1738682040000|2025-02-04 15:14:00|60.65|60.05|60.65|60.05|60.66|60.06|60.61|60.01|18
1738682050000|2025-02-04 15:14:10|60.67|60.07|60.67|60.07|60.72|60.12|60.67|60.07|15
1738682060000|2025-02-04 15:14:20|60.66|60.06|60.63|60.03|60.67|60.07|60.63|60.03|5
1738682070000|2025-02-04 15:14:30|60.6|60|60.57|59.97|60.66|60.06|60.57|59.97|21
1738682080000|2025-02-04 15:14:40|60.6|60|60.55|59.95|60.64|60.04|60.55|59.95|12
1738682090000|2025-02-04 15:14:50|60.56|59.96|60.57|59.97|60.61|60.01|60.56|59.96|6
1738682100000|2025-02-04 15:15:00|60.56|59.96|60.65|60.05|60.65|60.05|60.56|59.96|8
1738682110000|2025-02-04 15:15:10|60.66|60.06|60.78|60.18|60.78|60.18|60.66|60.06|14
1738682120000|2025-02-04 15:15:20|60.82|60.22|60.77|60.17|60.85|60.25|60.76|60.16|15
1738682130000|2025-02-04 15:15:30|60.81|60.21|60.82|60.22|60.82|60.22|60.8|60.2|5
1738682140000|2025-02-04 15:15:40|60.83|60.23|60.79|60.19|60.83|60.23|60.79|60.19|8
1738682150000|2025-02-04 15:15:50|60.78|60.18|60.68|60.08|60.78|60.18|60.68|60.08|17
1738682160000|2025-02-04 15:16:00|60.7|60.1|60.74|60.14|60.74|60.14|60.7|60.1|5
1738682170000|2025-02-04 15:16:10|60.73|60.13|60.67|60.07|60.78|60.18|60.67|60.07|17
1738682180000|2025-02-04 15:16:20|60.68|60.08|60.66|60.06|60.72|60.12|60.66|60.06|10
1738682190000|2025-02-04 15:16:30|60.64|60.04|60.52|59.92|60.67|60.07|60.48|59.88|20
1738682200000|2025-02-04 15:16:40|60.51|59.91|60.46|59.86|60.51|59.91|60.46|59.86|13
1738682210000|2025-02-04 15:16:50|60.47|59.87|60.38|59.78|60.47|59.87|60.38|59.78|10
1738682220000|2025-02-04 15:17:00|60.42|59.82|60.34|59.74|60.42|59.82|60.31|59.71|9
1738682230000|2025-02-04 15:17:10|60.32|59.72|60.25|59.65|60.34|59.74|60.25|59.65|14
1738682240000|2025-02-04 15:17:20|60.26|59.66|60.07|59.47|60.26|59.66|60.07|59.47|18
1738682250000|2025-02-04 15:17:30|60.14|59.54|60.04|59.44|60.14|59.54|60.04|59.44|8
1738682260000|2025-02-04 15:17:40|60.05|59.45|60.03|59.43|60.05|59.45|60.03|59.43|7
1738682270000|2025-02-04 15:17:50|59.99|59.39|59.87|59.27|60.02|59.42|59.83|59.23|26
1738682280000|2025-02-04 15:18:00|59.88|59.28|59.93|59.33|59.93|59.33|59.88|59.28|11
1738682290000|2025-02-04 15:18:10|59.92|59.32|59.79|59.19|59.92|59.32|59.76|59.16|16
1738682300000|2025-02-04 15:18:20|59.8|59.2|59.81|59.21|59.86|59.26|59.8|59.2|16
1738682310000|2025-02-04 15:18:30|59.8|59.2|59.82|59.22|59.84|59.24|59.75|59.15|13
1738682320000|2025-02-04 15:18:40|59.83|59.23|59.85|59.25|59.88|59.28|59.83|59.23|15
1738682330000|2025-02-04 15:18:50|59.84|59.24|59.85|59.25|59.86|59.26|59.83|59.23|5
1738682340000|2025-02-04 15:19:00|59.86|59.26|59.89|59.29|59.93|59.33|59.84|59.24|19
1738682350000|2025-02-04 15:19:10|59.9|59.3|59.93|59.33|59.96|59.36|59.85|59.25|23
1738682360000|2025-02-04 15:19:20|59.9|59.3|60|59.4|60|59.4|59.85|59.25|14
1738682370000|2025-02-04 15:19:30|60.02|59.42|60.13|59.53|60.13|59.53|60.02|59.42|10
1738682380000|2025-02-04 15:19:40|60.14|59.54|60.07|59.47|60.14|59.54|60.07|59.47|8
1738682390000|2025-02-04 15:19:50|60.05|59.45|60.04|59.44|60.07|59.47|60.01|59.41|13
1738682400000|2025-02-04 15:20:00|60.07|59.47|60.12|59.52|60.13|59.53|60.07|59.47|16
1738682410000|2025-02-04 15:20:10|60.11|59.51|60.13|59.53|60.13|59.53|60.06|59.46|10
1738682420000|2025-02-04 15:20:20|60.14|59.54|60.11|59.51|60.14|59.54|60.1|59.5|12
1738682430000|2025-02-04 15:20:30|60.09|59.49|60|59.4|60.09|59.49|59.99|59.39|13
1738682440000|2025-02-04 15:20:40|59.99|59.39|59.97|59.37|60|59.4|59.96|59.36|13
1738682450000|2025-02-04 15:20:50|59.96|59.36|59.96|59.36|59.96|59.36|59.92|59.32|15
1738682460000|2025-02-04 15:21:00|59.95|59.35|60.1|59.5|60.1|59.5|59.93|59.33|14
1738682470000|2025-02-04 15:21:10|60.13|59.53|60.13|59.53|60.15|59.55|60.13|59.53|6
1738682480000|2025-02-04 15:21:20|60.15|59.55|60.28|59.68|60.33|59.73|60.14|59.54|12
1738682490000|2025-02-04 15:21:30|60.27|59.67|60.23|59.63|60.29|59.69|60.23|59.63|9
1738682500000|2025-02-04 15:21:40|60.2|59.6|60.34|59.74|60.36|59.76|60.16|59.56|17
1738682510000|2025-02-04 15:21:50|60.3|59.7|60.36|59.76|60.39|59.79|60.3|59.7|14
1738682520000|2025-02-04 15:22:00|60.35|59.75|60.31|59.71|60.38|59.78|60.31|59.71|15
1738682530000|2025-02-04 15:22:10|60.32|59.72|60.28|59.68|60.37|59.77|60.23|59.63|19
1738682540000|2025-02-04 15:22:20|60.32|59.72|60.4|59.8|60.4|59.8|60.3|59.7|12
1738682550000|2025-02-04 15:22:30|60.42|59.82|60.39|59.79|60.43|59.83|60.38|59.78|15
1738682560000|2025-02-04 15:22:40|60.41|59.81|60.25|59.65|60.41|59.81|60.23|59.63|16
1738682570000|2025-02-04 15:22:50|60.29|59.69|60.21|59.61|60.32|59.72|60.21|59.61|13
1738682580000|2025-02-04 15:23:00|60.23|59.63|60.21|59.61|60.24|59.64|60.19|59.59|14
1738682590000|2025-02-04 15:23:10|60.23|59.63|60.33|59.73|60.33|59.73|60.23|59.63|16
1738682600000|2025-02-04 15:23:20|60.32|59.72|60.28|59.68|60.33|59.73|60.24|59.64|14
1738682610000|2025-02-04 15:23:30|60.27|59.67|60.23|59.63|60.27|59.67|60.18|59.58|12
1738682620000|2025-02-04 15:23:40|60.22|59.62|60.26|59.66|60.28|59.68|60.19|59.59|15
1738682630000|2025-02-04 15:23:50|60.29|59.69|60.23|59.63|60.29|59.69|60.23|59.63|7
1738682640000|2025-02-04 15:24:00|60.19|59.59|60.24|59.64|60.24|59.64|60.19|59.59|16
1738682650000|2025-02-04 15:24:10|60.23|59.63|60.21|59.61|60.26|59.66|60.19|59.59|20
1738682660000|2025-02-04 15:24:20|60.22|59.62|60.23|59.63|60.27|59.67|60.22|59.62|11
1738682670000|2025-02-04 15:24:30|60.22|59.62|60.29|59.69|60.3|59.7|60.22|59.62|14
1738682680000|2025-02-04 15:24:40|60.31|59.71|60.32|59.72|60.32|59.72|60.28|59.68|7
1738682690000|2025-02-04 15:24:50|60.31|59.71|60.32|59.72|60.34|59.74|60.31|59.71|7
1738682700000|2025-02-04 15:25:00|60.31|59.71|60.41|59.81|60.41|59.81|60.3|59.7|12
1738682710000|2025-02-04 15:25:10|60.43|59.83|60.49|59.89|60.53|59.93|60.43|59.83|17
1738682720000|2025-02-04 15:25:20|60.5|59.9|60.6|60|60.6|60|60.47|59.87|16
1738682730000|2025-02-04 15:25:30|60.59|59.99|60.59|59.99|60.6|60|60.56|59.96|10
1738682740000|2025-02-04 15:25:40|60.58|59.98|60.6|60|60.61|60.01|60.58|59.98|6
1738682750000|2025-02-04 15:25:50|60.62|60.02|60.6|60|60.62|60.02|60.6|60|3
1738682760000|2025-02-04 15:26:00|60.59|59.99|60.49|59.89|60.59|59.99|60.45|59.85|23
1738682770000|2025-02-04 15:26:10|60.48|59.88|60.57|59.97|60.57|59.97|60.45|59.85|12
1738682780000|2025-02-04 15:26:20|60.59|59.99|60.59|59.99|60.62|60.02|60.58|59.98|8
1738682790000|2025-02-04 15:26:30|60.58|59.98|60.56|59.96|60.61|60.01|60.54|59.94|19
1738682800000|2025-02-04 15:26:40|60.54|59.94|60.71|60.11|60.71|60.11|60.54|59.94|16
1738682810000|2025-02-04 15:26:50|60.69|60.09|60.64|60.04|60.69|60.09|60.64|60.04|9
1738682820000|2025-02-04 15:27:00|60.67|60.07|60.7|60.1|60.7|60.1|60.65|60.05|11
1738682830000|2025-02-04 15:27:10|60.68|60.08|60.56|59.96|60.68|60.08|60.52|59.92|17
1738682840000|2025-02-04 15:27:20|60.57|59.97|60.58|59.98|60.61|60.01|60.54|59.94|14
1738682850000|2025-02-04 15:27:30|60.61|60.01|60.53|59.93|60.61|60.01|60.52|59.92|10
1738682860000|2025-02-04 15:27:40|60.54|59.94|60.61|60.01|60.64|60.04|60.53|59.93|9
1738682870000|2025-02-04 15:27:50|60.57|59.97|60.54|59.94|60.57|59.97|60.53|59.93|7
1738682880000|2025-02-04 15:28:00|60.55|59.95|60.68|60.08|60.68|60.08|60.55|59.95|12
1738682890000|2025-02-04 15:28:10|60.67|60.07|60.63|60.03|60.69|60.09|60.63|60.03|8
1738682900000|2025-02-04 15:28:20|60.65|60.05|60.62|60.02|60.71|60.11|60.62|60.02|14
1738682910000|2025-02-04 15:28:30|60.66|60.06|60.62|60.02|60.71|60.11|60.62|60.02|13
1738682920000|2025-02-04 15:28:40|60.67|60.07|60.64|60.04|60.68|60.08|60.63|60.03|9
1738682930000|2025-02-04 15:28:50|60.67|60.07|60.63|60.03|60.67|60.07|60.62|60.02|5
1738682940000|2025-02-04 15:29:00|60.62|60.02|60.62|60.02|60.62|60.02|60.56|59.96|11
1738682950000|2025-02-04 15:29:10|60.63|60.03|60.65|60.05|60.68|60.08|60.62|60.02|10
1738682960000|2025-02-04 15:29:20|60.64|60.04|60.63|60.03|60.69|60.09|60.61|60.01|11
1738682970000|2025-02-04 15:29:30|60.62|60.02|60.54|59.94|60.62|60.02|60.52|59.92|10
1738682980000|2025-02-04 15:29:40|60.53|59.93|60.55|59.95|60.58|59.98|60.53|59.93|12
1738682990000|2025-02-04 15:29:50|60.54|59.94|60.53|59.93|60.58|59.98|60.53|59.93|14
1738683000000|2025-02-04 15:30:00|60.52|59.92|60.51|59.91|60.54|59.94|60.51|59.91|8
1738683010000|2025-02-04 15:30:10|60.5|59.9|60.4|59.8|60.5|59.9|60.38|59.78|20
1738683020000|2025-02-04 15:30:20|60.38|59.78|60.34|59.74|60.38|59.78|60.33|59.73|18
1738683030000|2025-02-04 15:30:30|60.35|59.75|60.37|59.77|60.38|59.78|60.32|59.72|15
1738683040000|2025-02-04 15:30:40|60.36|59.76|60.35|59.75|60.4|59.8|60.34|59.74|14
1738683050000|2025-02-04 15:30:50|60.33|59.73|60.33|59.73|60.37|59.77|60.32|59.72|19
1738683060000|2025-02-04 15:31:00|60.36|59.76|60.33|59.73|60.36|59.76|60.27|59.67|15
1738683070000|2025-02-04 15:31:10|60.34|59.74|60.22|59.62|60.34|59.74|60.22|59.62|12
1738683080000|2025-02-04 15:31:20|60.23|59.63|60.39|59.79|60.39|59.79|60.23|59.63|10
1738683090000|2025-02-04 15:31:30|60.4|59.8|60.36|59.76|60.4|59.8|60.35|59.75|12
1738683100000|2025-02-04 15:31:40|60.38|59.78|60.45|59.85|60.47|59.87|60.38|59.78|13
1738683110000|2025-02-04 15:31:50|60.47|59.87|60.5|59.9|60.53|59.93|60.44|59.84|14
1738683120000|2025-02-04 15:32:00|60.51|59.91|60.59|59.99|60.59|59.99|60.51|59.91|15
1738683130000|2025-02-04 15:32:10|60.6|60|60.54|59.94|60.6|60|60.54|59.94|13
1738683140000|2025-02-04 15:32:20|60.57|59.97|60.59|59.99|60.6|60|60.54|59.94|13
1738683150000|2025-02-04 15:32:30|60.6|60|60.54|59.94|60.6|60|60.47|59.87|15
1738683160000|2025-02-04 15:32:40|60.59|59.99|60.6|60|60.61|60.01|60.58|59.98|9
1738683170000|2025-02-04 15:32:50|60.59|59.99|60.51|59.91|60.6|60|60.51|59.91|12
1738683180000|2025-02-04 15:33:00|60.55|59.95|60.53|59.93|60.58|59.98|60.48|59.88|18
1738683190000|2025-02-04 15:33:10|60.52|59.92|60.63|60.03|60.63|60.03|60.52|59.92|15
1738683200000|2025-02-04 15:33:20|60.64|60.04|60.7|60.1|60.7|60.1|60.64|60.04|10
1738683210000|2025-02-04 15:33:30|60.69|60.09|60.69|60.09|60.69|60.09|60.63|60.03|11
1738683220000|2025-02-04 15:33:40|60.7|60.1|60.78|60.18|60.78|60.18|60.7|60.1|10
1738683230000|2025-02-04 15:33:50|60.77|60.17|60.81|60.21|60.81|60.21|60.72|60.12|11
1738683240000|2025-02-04 15:34:00|60.8|60.2|60.77|60.17|60.81|60.21|60.71|60.11|19
1738683250000|2025-02-04 15:34:10|60.76|60.16|60.73|60.13|60.79|60.19|60.72|60.12|15
1738683260000|2025-02-04 15:34:20|60.74|60.14|60.73|60.13|60.75|60.15|60.72|60.12|10
1738683270000|2025-02-04 15:34:30|60.72|60.12|60.72|60.12|60.73|60.13|60.63|60.03|13
1738683280000|2025-02-04 15:34:40|60.71|60.11|60.74|60.14|60.75|60.15|60.71|60.11|11
1738683290000|2025-02-04 15:34:50|60.73|60.13|60.77|60.17|60.84|60.24|60.73|60.13|22
1738683300000|2025-02-04 15:35:00|60.75|60.15|60.87|60.27|60.88|60.28|60.73|60.13|14
1738683310000|2025-02-04 15:35:10|60.88|60.28|60.85|60.25|60.91|60.31|60.85|60.25|11
1738683320000|2025-02-04 15:35:20|60.83|60.23|60.91|60.31|60.91|60.31|60.83|60.23|7
1738683330000|2025-02-04 15:35:30|60.93|60.33|60.88|60.28|60.95|60.35|60.88|60.28|13
1738683340000|2025-02-04 15:35:40|60.91|60.31|60.88|60.28|60.93|60.33|60.88|60.28|10
1738683350000|2025-02-04 15:35:50|60.86|60.26|60.89|60.29|60.92|60.32|60.86|60.26|11
1738683360000|2025-02-04 15:36:00|60.88|60.28|60.91|60.31|60.93|60.33|60.87|60.27|15
1738683370000|2025-02-04 15:36:10|60.93|60.33|60.81|60.21|60.93|60.33|60.79|60.19|19
1738683380000|2025-02-04 15:36:20|60.82|60.22|60.9|60.3|60.9|60.3|60.82|60.22|7
1738683390000|2025-02-04 15:36:30|60.94|60.34|60.85|60.25|60.94|60.34|60.85|60.25|11
1738683400000|2025-02-04 15:36:40|60.9|60.3|60.9|60.3|60.94|60.34|60.9|60.3|12
1738683410000|2025-02-04 15:36:50|60.91|60.31|60.82|60.22|60.92|60.32|60.82|60.22|18
1738683420000|2025-02-04 15:37:00|60.8|60.2|60.82|60.22|60.83|60.23|60.8|60.2|10
1738683430000|2025-02-04 15:37:10|60.83|60.23|60.92|60.32|60.92|60.32|60.83|60.23|10
1738683440000|2025-02-04 15:37:20|60.91|60.31|60.83|60.23|60.92|60.32|60.83|60.23|14
1738683450000|2025-02-04 15:37:30|60.82|60.22|60.81|60.21|60.83|60.23|60.8|60.2|9
1738683460000|2025-02-04 15:37:40|60.77|60.17|60.81|60.21|60.82|60.22|60.76|60.16|8
1738683470000|2025-02-04 15:37:50|60.79|60.19|60.82|60.22|60.83|60.23|60.74|60.14|9
1738683480000|2025-02-04 15:38:00|60.79|60.19|60.74|60.14|60.79|60.19|60.71|60.11|18
1738683490000|2025-02-04 15:38:10|60.73|60.13|60.72|60.12|60.76|60.16|60.71|60.11|13
1738683500000|2025-02-04 15:38:20|60.71|60.11|60.77|60.17|60.77|60.17|60.71|60.11|12
1738683510000|2025-02-04 15:38:30|60.78|60.18|60.83|60.23|60.84|60.24|60.78|60.18|6
1738683530000|2025-02-04 15:38:50|60.89|60.29|60.89|60.29|60.91|60.31|60.88|60.28|8
1738683540000|2025-02-04 15:39:00|60.88|60.28|60.93|60.33|60.93|60.33|60.84|60.24|14
1738683550000|2025-02-04 15:39:10|60.92|60.32|60.93|60.33|60.93|60.33|60.92|60.32|6
1738683560000|2025-02-04 15:39:20|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1738683570000|2025-02-04 15:39:30|60.93|60.33|60.94|60.34|60.94|60.34|60.92|60.32|5
1738683580000|2025-02-04 15:39:40|60.93|60.33|60.87|60.27|60.93|60.33|60.87|60.27|6
1738683590000|2025-02-04 15:39:50|60.86|60.26|60.84|60.24|60.92|60.32|60.83|60.23|22
1738683600000|2025-02-04 15:40:00|60.88|60.28|60.84|60.24|60.88|60.28|60.82|60.22|9
1738683610000|2025-02-04 15:40:10|60.83|60.23|60.84|60.24|60.92|60.32|60.83|60.23|10
1738683620000|2025-02-04 15:40:20|60.87|60.27|60.89|60.29|60.9|60.3|60.84|60.24|10
1738683630000|2025-02-04 15:40:30|60.88|60.28|60.89|60.29|60.89|60.29|60.84|60.24|14
1738683640000|2025-02-04 15:40:40|60.9|60.3|60.9|60.3|60.91|60.31|60.86|60.26|13
1738683650000|2025-02-04 15:40:50|60.88|60.28|60.91|60.31|60.92|60.32|60.84|60.24|14
1738683660000|2025-02-04 15:41:00|60.9|60.3|60.75|60.15|60.9|60.3|60.73|60.13|15
1738683670000|2025-02-04 15:41:10|60.79|60.19|60.69|60.09|60.79|60.19|60.69|60.09|11
1738683680000|2025-02-04 15:41:20|60.68|60.08|60.73|60.13|60.73|60.13|60.68|60.08|4
1738683690000|2025-02-04 15:41:30|60.72|60.12|60.7|60.1|60.72|60.12|60.66|60.06|20
1738683700000|2025-02-04 15:41:40|60.71|60.11|60.65|60.05|60.73|60.13|60.65|60.05|16
1738683710000|2025-02-04 15:41:50|60.64|60.04|60.73|60.13|60.73|60.13|60.64|60.04|12
1738683720000|2025-02-04 15:42:00|60.74|60.14|60.76|60.16|60.79|60.19|60.74|60.14|10
1738683730000|2025-02-04 15:42:10|60.75|60.15|60.74|60.14|60.75|60.15|60.74|60.14|4
1738683740000|2025-02-04 15:42:20|60.76|60.16|60.79|60.19|60.81|60.21|60.75|60.15|12
1738683750000|2025-02-04 15:42:30|60.8|60.2|60.79|60.19|60.8|60.2|60.74|60.14|9
1738683760000|2025-02-04 15:42:40|60.78|60.18|60.78|60.18|60.8|60.2|60.74|60.14|18
1738683770000|2025-02-04 15:42:50|60.79|60.19|60.72|60.12|60.83|60.23|60.72|60.12|14
1738683780000|2025-02-04 15:43:00|60.76|60.16|60.68|60.08|60.76|60.16|60.68|60.08|19
1738683790000|2025-02-04 15:43:10|60.67|60.07|60.64|60.04|60.68|60.08|60.64|60.04|9
1738683800000|2025-02-04 15:43:20|60.63|60.03|60.64|60.04|60.66|60.06|60.62|60.02|11
1738683810000|2025-02-04 15:43:30|60.63|60.03|60.64|60.04|60.65|60.05|60.63|60.03|5
1738683820000|2025-02-04 15:43:40|60.63|60.03|60.56|59.96|60.63|60.03|60.56|59.96|6
1738683830000|2025-02-04 15:43:50|60.55|59.95|60.54|59.94|60.56|59.96|60.54|59.94|6
1738683840000|2025-02-04 15:44:00|60.58|59.98|60.55|59.95|60.63|60.03|60.55|59.95|16
1738683850000|2025-02-04 15:44:10|60.56|59.96|60.63|60.03|60.64|60.04|60.56|59.96|10
1738683860000|2025-02-04 15:44:20|60.62|60.02|60.62|60.02|60.62|60.02|60.61|60.01|3
1738683870000|2025-02-04 15:44:30|60.61|60.01|60.55|59.95|60.63|60.03|60.55|59.95|19
1738683880000|2025-02-04 15:44:40|60.56|59.96|60.63|60.03|60.63|60.03|60.56|59.96|8
1738683890000|2025-02-04 15:44:50|60.62|60.02|60.62|60.02|60.63|60.03|60.62|60.02|3
1738683900000|2025-02-04 15:45:00|60.63|60.03|60.69|60.09|60.7|60.1|60.62|60.02|6
1738683910000|2025-02-04 15:45:10|60.7|60.1|60.72|60.12|60.75|60.15|60.7|60.1|8
1738683920000|2025-02-04 15:45:20|60.71|60.11|60.7|60.1|60.72|60.12|60.69|60.09|7
1738683930000|2025-02-04 15:45:30|60.69|60.09|60.7|60.1|60.71|60.11|60.65|60.05|10
1738683940000|2025-02-04 15:45:40|60.71|60.11|60.71|60.11|60.71|60.11|60.7|60.1|7
1738683950000|2025-02-04 15:45:50|60.7|60.1|60.72|60.12|60.73|60.13|60.65|60.05|10
1738683960000|2025-02-04 15:46:00|60.73|60.13|60.73|60.13|60.73|60.13|60.71|60.11|5
1738683970000|2025-02-04 15:46:10|60.75|60.15|60.76|60.16|60.78|60.18|60.74|60.14|9
1738683980000|2025-02-04 15:46:20|60.79|60.19|60.72|60.12|60.79|60.19|60.71|60.11|15
1738683990000|2025-02-04 15:46:30|60.73|60.13|60.73|60.13|60.76|60.16|60.71|60.11|13
1738684000000|2025-02-04 15:46:40|60.76|60.16|60.8|60.2|60.81|60.21|60.76|60.16|8
1738684020000|2025-02-04 15:47:00|60.79|60.19|60.8|60.2|60.8|60.2|60.74|60.14|14
1738684030000|2025-02-04 15:47:10|60.82|60.22|60.83|60.23|60.84|60.24|60.8|60.2|7
1738684040000|2025-02-04 15:47:20|60.84|60.24|60.9|60.3|60.91|60.31|60.83|60.23|18
1738684050000|2025-02-04 15:47:30|60.89|60.29|60.9|60.3|60.91|60.31|60.89|60.29|4
1738684060000|2025-02-04 15:47:40|60.91|60.31|61|60.4|61.02|60.42|60.91|60.31|8
1738684070000|2025-02-04 15:47:50|61.01|60.41|60.94|60.34|61.02|60.42|60.93|60.33|15
1738684080000|2025-02-04 15:48:00|60.99|60.39|60.92|60.32|61.01|60.41|60.92|60.32|9
1738684090000|2025-02-04 15:48:10|60.93|60.33|60.94|60.34|60.94|60.34|60.93|60.33|2
1738684100000|2025-02-04 15:48:20|60.99|60.39|60.97|60.37|61.03|60.43|60.97|60.37|7
1738684110000|2025-02-04 15:48:30|60.96|60.36|60.94|60.34|60.97|60.37|60.93|60.33|9
1738684120000|2025-02-04 15:48:40|60.93|60.33|60.93|60.33|60.94|60.34|60.93|60.33|5
1738684130000|2025-02-04 15:48:50|60.94|60.34|60.93|60.33|60.95|60.35|60.93|60.33|4
1738684150000|2025-02-04 15:49:10|60.94|60.34|60.93|60.33|60.95|60.35|60.92|60.32|7
1738684160000|2025-02-04 15:49:20|60.94|60.34|60.94|60.34|60.94|60.34|60.94|60.34|1
1738684170000|2025-02-04 15:49:30|60.97|60.37|60.95|60.35|60.97|60.37|60.95|60.35|2
1738684180000|2025-02-04 15:49:40|60.98|60.38|61.03|60.43|61.04|60.44|60.98|60.38|5
1738684190000|2025-02-04 15:49:50|61.04|60.44|61.21|60.61|61.21|60.61|61.04|60.44|15
1738684200000|2025-02-04 15:50:00|61.2|60.6|61.22|60.62|61.24|60.64|61.2|60.6|8
1738684210000|2025-02-04 15:50:10|61.2|60.6|61.16|60.56|61.22|60.62|61.16|60.56|19
1738684220000|2025-02-04 15:50:20|61.21|60.61|61.16|60.56|61.23|60.63|61.16|60.56|19
1738684230000|2025-02-04 15:50:30|61.15|60.55|61.14|60.54|61.18|60.58|61.14|60.54|11
1738684240000|2025-02-04 15:50:40|61.15|60.55|61.23|60.63|61.24|60.64|61.14|60.54|10
1738684250000|2025-02-04 15:50:50|61.25|60.65|61.28|60.68|61.28|60.68|61.24|60.64|5
1738684260000|2025-02-04 15:51:00|61.27|60.67|61.24|60.64|61.33|60.73|61.24|60.64|15
1738684270000|2025-02-04 15:51:10|61.27|60.67|61.25|60.65|61.27|60.67|61.19|60.59|15
1738684280000|2025-02-04 15:51:20|61.24|60.64|61.24|60.64|61.28|60.68|61.24|60.64|8
1738684290000|2025-02-04 15:51:30|61.23|60.63|61.18|60.58|61.24|60.64|61.14|60.54|15
1738684300000|2025-02-04 15:51:40|61.21|60.61|61.16|60.56|61.24|60.64|61.16|60.56|11
1738684310000|2025-02-04 15:51:50|61.18|60.58|61.16|60.56|61.18|60.58|61.13|60.53|9
1738684320000|2025-02-04 15:52:00|61.17|60.57|61.23|60.63|61.23|60.63|61.17|60.57|12
1738684330000|2025-02-04 15:52:10|61.24|60.64|61.23|60.63|61.24|60.64|61.14|60.54|14
1738684340000|2025-02-04 15:52:20|61.24|60.64|61.24|60.64|61.24|60.64|61.23|60.63|3
1738684350000|2025-02-04 15:52:30|61.25|60.65|61.23|60.63|61.25|60.65|61.23|60.63|3
1738684360000|2025-02-04 15:52:40|61.24|60.64|61.16|60.56|61.24|60.64|61.15|60.55|8
1738684370000|2025-02-04 15:52:50|61.15|60.55|61.16|60.56|61.16|60.56|61.15|60.55|2
1738684380000|2025-02-04 15:53:00|61.2|60.6|61.16|60.56|61.22|60.62|61.14|60.54|10
1738684400000|2025-02-04 15:53:20|61.03|60.43|61.04|60.44|61.04|60.44|61.03|60.43|2
1738684410000|2025-02-04 15:53:30|61.05|60.45|61.14|60.54|61.14|60.54|61.05|60.45|7
1738684420000|2025-02-04 15:53:40|61.12|60.52|61.05|60.45|61.12|60.52|61.05|60.45|14
1738684430000|2025-02-04 15:53:50|61.06|60.46|61.11|60.51|61.12|60.52|61.06|60.46|5
1738684440000|2025-02-04 15:54:00|61.12|60.52|61.21|60.61|61.21|60.61|61.12|60.52|9
1738684450000|2025-02-04 15:54:10|61.15|60.55|61.15|60.55|61.23|60.63|61.14|60.54|14
1738684460000|2025-02-04 15:54:20|61.17|60.57|61.08|60.48|61.17|60.57|61.08|60.48|8
1738684470000|2025-02-04 15:54:30|61.07|60.47|61.14|60.54|61.17|60.57|61.07|60.47|9
1738684480000|2025-02-04 15:54:40|61.17|60.57|61.06|60.46|61.17|60.57|61.05|60.45|10
1738684490000|2025-02-04 15:54:50|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1738684500000|2025-02-04 15:55:00|61.04|60.44|61.04|60.44|61.12|60.52|61.04|60.44|14
1738684510000|2025-02-04 15:55:10|61.03|60.43|61|60.4|61.06|60.46|60.98|60.38|12
1738684520000|2025-02-04 15:55:20|60.99|60.39|60.98|60.38|60.99|60.39|60.98|60.38|6
1738684530000|2025-02-04 15:55:30|60.99|60.39|60.94|60.34|60.99|60.39|60.93|60.33|8
1738684540000|2025-02-04 15:55:40|60.93|60.33|60.94|60.34|60.95|60.35|60.93|60.33|6
1738684550000|2025-02-04 15:55:50|60.95|60.35|60.94|60.34|60.95|60.35|60.93|60.33|4
1738684560000|2025-02-04 15:56:00|60.93|60.33|60.94|60.34|60.95|60.35|60.88|60.28|10
1738684570000|2025-02-04 15:56:10|60.95|60.35|60.94|60.34|60.95|60.35|60.94|60.34|2
1738684580000|2025-02-04 15:56:20|60.95|60.35|60.95|60.35|60.95|60.35|60.94|60.34|3
1738684590000|2025-02-04 15:56:30|60.97|60.37|60.95|60.35|60.97|60.37|60.95|60.35|5
1738684600000|2025-02-04 15:56:40|60.94|60.34|61.03|60.43|61.03|60.43|60.94|60.34|6
1738684610000|2025-02-04 15:56:50|61.04|60.44|61.04|60.44|61.04|60.44|61.03|60.43|3
1738684620000|2025-02-04 15:57:00|61.03|60.43|60.96|60.36|61.04|60.44|60.96|60.36|10
1738684630000|2025-02-04 15:57:10|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738684640000|2025-02-04 15:57:20|60.96|60.36|61.03|60.43|61.05|60.45|60.96|60.36|7
1738684650000|2025-02-04 15:57:30|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1738684660000|2025-02-04 15:57:40|61|60.4|60.96|60.36|61|60.4|60.96|60.36|5
1738684670000|2025-02-04 15:57:50|60.95|60.35|60.94|60.34|60.95|60.35|60.94|60.34|2
1738684680000|2025-02-04 15:58:00|60.95|60.35|60.94|60.34|60.95|60.35|60.94|60.34|2
1738684690000|2025-02-04 15:58:10|60.95|60.35|60.86|60.26|60.95|60.35|60.83|60.23|11
1738684710000|2025-02-04 15:58:30|60.9|60.3|60.88|60.28|60.91|60.31|60.88|60.28|4
1738684720000|2025-02-04 15:58:40|60.86|60.26|60.88|60.28|60.92|60.32|60.85|60.25|14
1738684730000|2025-02-04 15:58:50|60.87|60.27|60.85|60.25|60.87|60.27|60.85|60.25|3
1738684740000|2025-02-04 15:59:00|60.84|60.24|60.84|60.24|60.84|60.24|60.84|60.24|1
1738684750000|2025-02-04 15:59:10|60.85|60.25|60.85|60.25|60.87|60.27|60.85|60.25|5
1738684760000|2025-02-04 15:59:20|60.86|60.26|60.91|60.31|60.92|60.32|60.86|60.26|13
1738684770000|2025-02-04 15:59:30|60.89|60.29|60.87|60.27|60.89|60.29|60.86|60.26|5
1738684780000|2025-02-04 15:59:40|60.86|60.26|60.84|60.24|60.86|60.26|60.76|60.16|10
1738684790000|2025-02-04 15:59:50|60.85|60.25|60.84|60.24|60.85|60.25|60.84|60.24|2
1738684800000|2025-02-04 16:00:00|60.85|60.25|60.9|60.3|60.91|60.31|60.83|60.23|14
1738684810000|2025-02-04 16:00:10|60.91|60.31|60.86|60.26|60.91|60.31|60.86|60.26|11
1738684820000|2025-02-04 16:00:20|60.85|60.25|60.85|60.25|60.88|60.28|60.85|60.25|7
1738684830000|2025-02-04 16:00:30|60.9|60.3|60.91|60.31|60.92|60.32|60.85|60.25|12
1738684840000|2025-02-04 16:00:40|60.88|60.28|60.94|60.34|60.94|60.34|60.85|60.25|12
1738684850000|2025-02-04 16:00:50|60.99|60.39|60.94|60.34|60.99|60.39|60.94|60.34|7
1738684860000|2025-02-04 16:01:00|60.95|60.35|60.93|60.33|60.95|60.35|60.93|60.33|3
1738684870000|2025-02-04 16:01:10|60.91|60.31|60.85|60.25|60.95|60.35|60.85|60.25|18
1738684880000|2025-02-04 16:01:20|60.88|60.28|60.84|60.24|60.88|60.28|60.82|60.22|10
1738684890000|2025-02-04 16:01:30|60.83|60.23|60.75|60.15|60.83|60.23|60.75|60.15|7
1738684910000|2025-02-04 16:01:50|60.76|60.16|60.75|60.15|60.8|60.2|60.75|60.15|9
1738684920000|2025-02-04 16:02:00|60.76|60.16|60.81|60.21|60.83|60.23|60.75|60.15|11
1738684930000|2025-02-04 16:02:10|60.8|60.2|60.79|60.19|60.83|60.23|60.79|60.19|15
1738684940000|2025-02-04 16:02:20|60.82|60.22|60.77|60.17|60.82|60.22|60.75|60.15|14
1738684950000|2025-02-04 16:02:30|60.76|60.16|60.65|60.05|60.76|60.16|60.64|60.04|15
1738684960000|2025-02-04 16:02:40|60.71|60.11|60.65|60.05|60.72|60.12|60.65|60.05|18
1738684970000|2025-02-04 16:02:50|60.64|60.04|60.58|59.98|60.69|60.09|60.57|59.97|19
1738684980000|2025-02-04 16:03:00|60.65|60.05|60.55|59.95|60.66|60.06|60.53|59.93|23
1738684990000|2025-02-04 16:03:10|60.58|59.98|60.52|59.92|60.58|59.98|60.47|59.87|19
1738685000000|2025-02-04 16:03:20|60.51|59.91|60.55|59.95|60.56|59.96|60.47|59.87|11
1738685010000|2025-02-04 16:03:30|60.54|59.94|60.54|59.94|60.56|59.96|60.48|59.88|19
1738685020000|2025-02-04 16:03:40|60.55|59.95|60.57|59.97|60.62|60.02|60.55|59.95|11
1738685030000|2025-02-04 16:03:50|60.6|60|60.65|60.05|60.68|60.08|60.6|60|13
1738685040000|2025-02-04 16:04:00|60.66|60.06|60.71|60.11|60.71|60.11|60.65|60.05|12
1738685050000|2025-02-04 16:04:10|60.7|60.1|60.71|60.11|60.73|60.13|60.69|60.09|12
1738685060000|2025-02-04 16:04:20|60.72|60.12|60.72|60.12|60.74|60.14|60.72|60.12|7
1738685070000|2025-02-04 16:04:30|60.73|60.13|60.74|60.14|60.74|60.14|60.72|60.12|8
1738685080000|2025-02-04 16:04:40|60.73|60.13|60.73|60.13|60.75|60.15|60.72|60.12|9
1738685090000|2025-02-04 16:04:50|60.7|60.1|60.71|60.11|60.71|60.11|60.66|60.06|8
1738685100000|2025-02-04 16:05:00|60.72|60.12|60.81|60.21|60.84|60.24|60.72|60.12|16
1738685110000|2025-02-04 16:05:10|60.85|60.25|60.84|60.24|60.86|60.26|60.8|60.2|7
1738685120000|2025-02-04 16:05:20|60.85|60.25|60.85|60.25|60.86|60.26|60.84|60.24|5
1738685130000|2025-02-04 16:05:30|60.84|60.24|60.92|60.32|60.92|60.32|60.84|60.24|8
1738685140000|2025-02-04 16:05:40|60.93|60.33|60.92|60.32|60.94|60.34|60.92|60.32|4
1738685150000|2025-02-04 16:05:50|60.91|60.31|60.78|60.18|60.91|60.31|60.78|60.18|10
1738685160000|2025-02-04 16:06:00|60.86|60.26|60.77|60.17|60.86|60.26|60.76|60.16|10
1738685170000|2025-02-04 16:06:10|60.82|60.22|60.88|60.28|60.89|60.29|60.81|60.21|16
1738685180000|2025-02-04 16:06:20|60.86|60.26|60.87|60.27|60.87|60.27|60.86|60.26|2
1738685190000|2025-02-04 16:06:30|60.84|60.24|60.9|60.3|60.9|60.3|60.84|60.24|6
1738685200000|2025-02-04 16:06:40|60.91|60.31|60.93|60.33|60.96|60.36|60.91|60.31|7
1738685210000|2025-02-04 16:06:50|60.92|60.32|60.92|60.32|60.92|60.32|60.9|60.3|6
1738685220000|2025-02-04 16:07:00|60.93|60.33|60.92|60.32|60.93|60.33|60.92|60.32|4
1738685230000|2025-02-04 16:07:10|60.93|60.33|60.92|60.32|60.93|60.33|60.92|60.32|2
1738685240000|2025-02-04 16:07:20|60.88|60.28|60.89|60.29|60.93|60.33|60.87|60.27|20
1738685250000|2025-02-04 16:07:30|60.88|60.28|60.85|60.25|60.88|60.28|60.84|60.24|9
1738685260000|2025-02-04 16:07:40|60.89|60.29|60.95|60.35|60.98|60.38|60.89|60.29|14
1738685270000|2025-02-04 16:07:50|60.94|60.34|60.92|60.32|60.94|60.34|60.89|60.29|13
1738685280000|2025-02-04 16:08:00|60.91|60.31|60.84|60.24|60.95|60.35|60.84|60.24|16
1738685290000|2025-02-04 16:08:10|60.85|60.25|60.75|60.15|60.85|60.25|60.75|60.15|13
1738685300000|2025-02-04 16:08:20|60.74|60.14|60.74|60.14|60.75|60.15|60.74|60.14|3
1738685310000|2025-02-04 16:08:30|60.75|60.15|60.73|60.13|60.75|60.15|60.73|60.13|3
1738685320000|2025-02-04 16:08:40|60.74|60.14|60.67|60.07|60.74|60.14|60.67|60.07|7
1738685330000|2025-02-04 16:08:50|60.66|60.06|60.66|60.06|60.7|60.1|60.65|60.05|13
1738685340000|2025-02-04 16:09:00|60.65|60.05|60.66|60.06|60.7|60.1|60.65|60.05|6
1738685350000|2025-02-04 16:09:10|60.68|60.08|60.75|60.15|60.76|60.16|60.67|60.07|9
1738685360000|2025-02-04 16:09:20|60.74|60.14|60.74|60.14|60.74|60.14|60.73|60.13|5
1738685390000|2025-02-04 16:09:50|60.73|60.13|60.74|60.14|60.74|60.14|60.73|60.13|2
1738685400000|2025-02-04 16:10:00|60.73|60.13|60.74|60.14|60.74|60.14|60.73|60.13|2
1738685410000|2025-02-04 16:10:10|60.73|60.13|60.67|60.07|60.73|60.13|60.67|60.07|7
1738685420000|2025-02-04 16:10:20|60.66|60.06|60.66|60.06|60.7|60.1|60.64|60.04|16
1738685430000|2025-02-04 16:10:30|60.67|60.07|60.77|60.17|60.78|60.18|60.67|60.07|9
1738685440000|2025-02-04 16:10:40|60.76|60.16|60.74|60.14|60.76|60.16|60.74|60.14|3
1738685450000|2025-02-04 16:10:50|60.73|60.13|60.72|60.12|60.74|60.14|60.67|60.07|7
1738685460000|2025-02-04 16:11:00|60.71|60.11|60.71|60.11|60.71|60.11|60.66|60.06|12
1738685470000|2025-02-04 16:11:10|60.7|60.1|60.64|60.04|60.7|60.1|60.56|59.96|15
1738685480000|2025-02-04 16:11:20|60.65|60.05|60.65|60.05|60.65|60.05|60.64|60.04|3
1738685490000|2025-02-04 16:11:30|60.66|60.06|60.66|60.06|60.67|60.07|60.65|60.05|5
1738685500000|2025-02-04 16:11:40|60.67|60.07|60.75|60.15|60.76|60.16|60.67|60.07|12
1738685510000|2025-02-04 16:11:50|60.73|60.13|60.72|60.12|60.75|60.15|60.69|60.09|14
1738685520000|2025-02-04 16:12:00|60.73|60.13|60.82|60.22|60.82|60.22|60.73|60.13|11
1738685530000|2025-02-04 16:12:10|60.83|60.23|60.83|60.23|60.84|60.24|60.81|60.21|7
1738685540000|2025-02-04 16:12:20|60.84|60.24|60.86|60.26|60.86|60.26|60.83|60.23|7
1738685550000|2025-02-04 16:12:30|60.85|60.25|60.85|60.25|60.85|60.25|60.84|60.24|3
1738685560000|2025-02-04 16:12:40|60.86|60.26|60.87|60.27|60.87|60.27|60.86|60.26|2
1738685570000|2025-02-04 16:12:50|60.88|60.28|60.91|60.31|60.92|60.32|60.88|60.28|3
1738685580000|2025-02-04 16:13:00|60.94|60.34|60.94|60.34|60.96|60.36|60.91|60.31|7
1738685590000|2025-02-04 16:13:10|60.92|60.32|60.94|60.34|60.95|60.35|60.88|60.28|8
1738685600000|2025-02-04 16:13:20|60.95|60.35|61.17|60.57|61.18|60.58|60.94|60.34|16
1738685610000|2025-02-04 16:13:30|61.14|60.54|61.22|60.62|61.28|60.68|61.14|60.54|15
1738685620000|2025-02-04 16:13:40|61.21|60.61|61.3|60.7|61.31|60.71|61.2|60.6|15
1738685630000|2025-02-04 16:13:50|61.31|60.71|61.34|60.74|61.34|60.74|61.31|60.71|3
1738685640000|2025-02-04 16:14:00|61.35|60.75|61.43|60.83|61.44|60.84|61.34|60.74|10
1738685650000|2025-02-04 16:14:10|61.44|60.84|61.46|60.86|61.5|60.9|61.44|60.84|14
1738685660000|2025-02-04 16:14:20|61.48|60.88|61.46|60.86|61.48|60.88|61.46|60.86|9
1738685670000|2025-02-04 16:14:30|61.47|60.87|61.47|60.87|61.47|60.87|61.46|60.86|9
1738685680000|2025-02-04 16:14:40|61.52|60.92|61.55|60.95|61.55|60.95|61.52|60.92|4
1738685690000|2025-02-04 16:14:50|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1738685700000|2025-02-04 16:15:00|61.5|60.9|61.55|60.95|61.57|60.97|61.48|60.88|12
1738685710000|2025-02-04 16:15:10|61.56|60.96|61.52|60.92|61.56|60.96|61.51|60.91|6
1738685720000|2025-02-04 16:15:20|61.51|60.91|61.47|60.87|61.57|60.97|61.47|60.87|14
1738685730000|2025-02-04 16:15:30|61.5|60.9|61.45|60.85|61.5|60.9|61.45|60.85|8
1738685740000|2025-02-04 16:15:40|61.47|60.87|61.42|60.82|61.48|60.88|61.41|60.81|9
1738685750000|2025-02-04 16:15:50|61.46|60.86|61.48|60.88|61.5|60.9|61.45|60.85|11
1738685760000|2025-02-04 16:16:00|61.47|60.87|61.36|60.76|61.47|60.87|61.36|60.76|11
1738685770000|2025-02-04 16:16:10|61.37|60.77|61.39|60.79|61.41|60.81|61.35|60.75|17
1738685780000|2025-02-04 16:16:20|61.37|60.77|61.35|60.75|61.4|60.8|61.35|60.75|12
1738685790000|2025-02-04 16:16:30|61.36|60.76|61.37|60.77|61.38|60.78|61.34|60.74|10
1738685800000|2025-02-04 16:16:40|61.36|60.76|61.35|60.75|61.37|60.77|61.35|60.75|6
1738685810000|2025-02-04 16:16:50|61.34|60.74|61.35|60.75|61.36|60.76|61.34|60.74|9
1738685820000|2025-02-04 16:17:00|61.36|60.76|61.31|60.71|61.36|60.76|61.26|60.66|13
1738685830000|2025-02-04 16:17:10|61.32|60.72|61.36|60.76|61.37|60.77|61.3|60.7|12
1738685840000|2025-02-04 16:17:20|61.35|60.75|61.34|60.74|61.38|60.78|61.33|60.73|14
1738685850000|2025-02-04 16:17:30|61.35|60.75|61.32|60.72|61.35|60.75|61.27|60.67|13
1738685860000|2025-02-04 16:17:40|61.3|60.7|61.27|60.67|61.3|60.7|61.27|60.67|4
1738685870000|2025-02-04 16:17:50|61.29|60.69|61.27|60.67|61.29|60.69|61.27|60.67|7
1738685880000|2025-02-04 16:18:00|61.31|60.71|61.25|60.65|61.31|60.71|61.25|60.65|10
1738685890000|2025-02-04 16:18:10|61.27|60.67|61.28|60.68|61.29|60.69|61.27|60.67|9
1738685900000|2025-02-04 16:18:20|61.27|60.67|61.3|60.7|61.31|60.71|61.26|60.66|5
1738685910000|2025-02-04 16:18:30|61.29|60.69|61.36|60.76|61.37|60.77|61.28|60.68|14
1738685920000|2025-02-04 16:18:40|61.35|60.75|61.34|60.74|61.36|60.76|61.32|60.72|11
1738685930000|2025-02-04 16:18:50|61.33|60.73|61.26|60.66|61.34|60.74|61.26|60.66|12
1738685940000|2025-02-04 16:19:00|61.27|60.67|61.25|60.65|61.27|60.67|61.25|60.65|7
1738685950000|2025-02-04 16:19:10|61.28|60.68|61.19|60.59|61.28|60.68|61.19|60.59|15
1738685960000|2025-02-04 16:19:20|61.21|60.61|61.19|60.59|61.21|60.61|61.19|60.59|3
1738685970000|2025-02-04 16:19:30|61.18|60.58|61.19|60.59|61.19|60.59|61.18|60.58|2
1738685980000|2025-02-04 16:19:40|61.18|60.58|61.19|60.59|61.19|60.59|61.18|60.58|2
1738685990000|2025-02-04 16:19:50|61.18|60.58|61.19|60.59|61.19|60.59|61.18|60.58|2
1738686000000|2025-02-04 16:20:00|61.22|60.62|61.2|60.6|61.23|60.63|61.16|60.56|16
1738686010000|2025-02-04 16:20:10|61.22|60.62|61.22|60.62|61.23|60.63|61.15|60.55|22
1738686020000|2025-02-04 16:20:20|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738686030000|2025-02-04 16:20:30|61.16|60.56|61.17|60.57|61.21|60.61|61.16|60.56|10
1738686040000|2025-02-04 16:20:40|61.15|60.55|61.18|60.58|61.21|60.61|61.15|60.55|11
1738686050000|2025-02-04 16:20:50|61.2|60.6|61.16|60.56|61.2|60.6|61.14|60.54|9
1738686060000|2025-02-04 16:21:00|61.15|60.55|61.23|60.63|61.23|60.63|61.15|60.55|6
1738686070000|2025-02-04 16:21:10|61.25|60.65|61.24|60.64|61.26|60.66|61.24|60.64|7
1738686080000|2025-02-04 16:21:20|61.26|60.66|61.34|60.74|61.34|60.74|61.26|60.66|14
1738686090000|2025-02-04 16:21:30|61.35|60.75|61.35|60.75|61.36|60.76|61.34|60.74|9
1738686100000|2025-02-04 16:21:40|61.36|60.76|61.4|60.8|61.4|60.8|61.35|60.75|7
1738686110000|2025-02-04 16:21:50|61.42|60.82|61.36|60.76|61.43|60.83|61.36|60.76|15
1738686120000|2025-02-04 16:22:00|61.39|60.79|61.44|60.84|61.44|60.84|61.36|60.76|8
1738686130000|2025-02-04 16:22:10|61.43|60.83|61.37|60.77|61.43|60.83|61.37|60.77|6
1738686140000|2025-02-04 16:22:20|61.36|60.76|61.36|60.76|61.36|60.76|61.35|60.75|3
1738686150000|2025-02-04 16:22:30|61.35|60.75|61.33|60.73|61.36|60.76|61.33|60.73|4
1738686160000|2025-02-04 16:22:40|61.34|60.74|61.34|60.74|61.37|60.77|61.33|60.73|7
1738686170000|2025-02-04 16:22:50|61.33|60.73|61.26|60.66|61.33|60.73|61.25|60.65|18
1738686180000|2025-02-04 16:23:00|61.27|60.67|61.24|60.64|61.28|60.68|61.24|60.64|7
1738686190000|2025-02-04 16:23:10|61.25|60.65|61.15|60.55|61.25|60.65|61.15|60.55|11
1738686200000|2025-02-04 16:23:20|61.16|60.56|61.16|60.56|61.16|60.56|61.15|60.55|5
1738686210000|2025-02-04 16:23:30|61.13|60.53|61.15|60.55|61.15|60.55|61.13|60.53|2
1738686230000|2025-02-04 16:23:50|61.24|60.64|61.17|60.57|61.25|60.65|61.17|60.57|8
1738686240000|2025-02-04 16:24:00|61.22|60.62|61.23|60.63|61.25|60.65|61.17|60.57|10
1738686250000|2025-02-04 16:24:10|61.25|60.65|61.26|60.66|61.26|60.66|61.22|60.62|9
1738686260000|2025-02-04 16:24:20|61.25|60.65|61.24|60.64|61.25|60.65|61.23|60.63|4
1738686270000|2025-02-04 16:24:30|61.26|60.66|61.24|60.64|61.26|60.66|61.24|60.64|3
1738686280000|2025-02-04 16:24:40|61.25|60.65|61.26|60.66|61.31|60.71|61.24|60.64|10
1738686290000|2025-02-04 16:24:50|61.25|60.65|61.25|60.65|61.29|60.69|61.25|60.65|16
1738686300000|2025-02-04 16:25:00|61.28|60.68|61.33|60.73|61.33|60.73|61.26|60.66|8
1738686310000|2025-02-04 16:25:10|61.34|60.74|61.3|60.7|61.34|60.74|61.25|60.65|8
1738686320000|2025-02-04 16:25:20|61.29|60.69|61.26|60.66|61.29|60.69|61.26|60.66|4
1738686330000|2025-02-04 16:25:30|61.25|60.65|61.25|60.65|61.29|60.69|61.25|60.65|8
1738686340000|2025-02-04 16:25:40|61.26|60.66|61.19|60.59|61.26|60.66|61.16|60.56|17
1738686350000|2025-02-04 16:25:50|61.18|60.58|61.17|60.57|61.18|60.58|61.15|60.55|11
1738686360000|2025-02-04 16:26:00|61.16|60.56|61.1|60.5|61.16|60.56|61.1|60.5|6
1738686370000|2025-02-04 16:26:10|61.09|60.49|61.06|60.46|61.09|60.49|61.06|60.46|4
1738686380000|2025-02-04 16:26:20|61.05|60.45|61.06|60.46|61.06|60.46|61.05|60.45|2
1738686390000|2025-02-04 16:26:30|61.08|60.48|61.06|60.46|61.08|60.48|61.06|60.46|5
1738686400000|2025-02-04 16:26:40|61.13|60.53|61.11|60.51|61.15|60.55|61.11|60.51|7
1738686420000|2025-02-04 16:27:00|61.07|60.47|61.08|60.48|61.11|60.51|61.07|60.47|5
1738686430000|2025-02-04 16:27:10|61.07|60.47|61.17|60.57|61.2|60.6|61.07|60.47|9
1738686440000|2025-02-04 16:27:20|61.19|60.59|61.23|60.63|61.25|60.65|61.19|60.59|9
1738686450000|2025-02-04 16:27:30|61.24|60.64|61.24|60.64|61.25|60.65|61.24|60.64|3
1738686470000|2025-02-04 16:27:50|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738686480000|2025-02-04 16:28:00|61.28|60.68|61.33|60.73|61.33|60.73|61.26|60.66|8
1738686490000|2025-02-04 16:28:10|61.32|60.72|61.36|60.76|61.38|60.78|61.32|60.72|10
1738686500000|2025-02-04 16:28:20|61.37|60.77|61.36|60.76|61.38|60.78|61.34|60.74|14
1738686510000|2025-02-04 16:28:30|61.35|60.75|61.34|60.74|61.37|60.77|61.34|60.74|3
1738686520000|2025-02-04 16:28:40|61.32|60.72|61.35|60.75|61.38|60.78|61.32|60.72|11
1738686530000|2025-02-04 16:28:50|61.36|60.76|61.35|60.75|61.38|60.78|61.35|60.75|5
1738686540000|2025-02-04 16:29:00|61.37|60.77|61.34|60.74|61.38|60.78|61.34|60.74|12
1738686550000|2025-02-04 16:29:10|61.4|60.8|61.36|60.76|61.44|60.84|61.36|60.76|9
1738686560000|2025-02-04 16:29:20|61.35|60.75|61.36|60.76|61.4|60.8|61.35|60.75|5
1738686570000|2025-02-04 16:29:30|61.35|60.75|61.35|60.75|61.4|60.8|61.35|60.75|11
1738686590000|2025-02-04 16:29:50|61.34|60.74|61.34|60.74|61.35|60.75|61.34|60.74|3
1738686600000|2025-02-04 16:30:00|61.39|60.79|61.34|60.74|61.39|60.79|61.34|60.74|5
1738686620000|2025-02-04 16:30:20|61.25|60.65|61.24|60.64|61.27|60.67|61.17|60.57|14
1738686630000|2025-02-04 16:30:30|61.22|60.62|61.15|60.55|61.22|60.62|61.15|60.55|15
1738686640000|2025-02-04 16:30:40|61.16|60.56|61.15|60.55|61.17|60.57|61.15|60.55|3
1738686650000|2025-02-04 16:30:50|61.16|60.56|61.14|60.54|61.17|60.57|61.14|60.54|11
1738686660000|2025-02-04 16:31:00|61.16|60.56|61.17|60.57|61.18|60.58|61.14|60.54|8
1738686670000|2025-02-04 16:31:10|61.14|60.54|61.15|60.55|61.17|60.57|61.14|60.54|9
1738686680000|2025-02-04 16:31:20|61.14|60.54|61.16|60.56|61.19|60.59|61.08|60.48|13
1738686690000|2025-02-04 16:31:30|61.14|60.54|61.06|60.46|61.16|60.56|61.06|60.46|11
1738686700000|2025-02-04 16:31:40|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|2
1738686710000|2025-02-04 16:31:50|61.05|60.45|61.06|60.46|61.07|60.47|61.04|60.44|6
1738686720000|2025-02-04 16:32:00|61.08|60.48|61.18|60.58|61.18|60.58|61.08|60.48|14
1738686730000|2025-02-04 16:32:10|61.17|60.57|61.21|60.61|61.22|60.62|61.15|60.55|17
1738686740000|2025-02-04 16:32:20|61.19|60.59|61.14|60.54|61.21|60.61|61.14|60.54|12
1738686750000|2025-02-04 16:32:30|61.17|60.57|61.13|60.53|61.17|60.57|61.12|60.52|8
1738686760000|2025-02-04 16:32:40|61.09|60.49|61.13|60.53|61.13|60.53|61.06|60.46|15
1738686770000|2025-02-04 16:32:50|61.12|60.52|61.05|60.45|61.13|60.53|61.05|60.45|11
1738686780000|2025-02-04 16:33:00|61.07|60.47|61.05|60.45|61.07|60.47|61.04|60.44|7
1738686790000|2025-02-04 16:33:10|61.06|60.46|61.1|60.5|61.11|60.51|61.05|60.45|7
1738686810000|2025-02-04 16:33:30|61.14|60.54|61.11|60.51|61.17|60.57|61.11|60.51|8
1738686820000|2025-02-04 16:33:40|61.12|60.52|61.06|60.46|61.12|60.52|61.04|60.44|11
1738686830000|2025-02-04 16:33:50|61.05|60.45|61.04|60.44|61.07|60.47|61.04|60.44|7
1738686840000|2025-02-04 16:34:00|61.05|60.45|61.04|60.44|61.05|60.45|60.97|60.37|17
1738686850000|2025-02-04 16:34:10|61.03|60.43|61.02|60.42|61.06|60.46|61.01|60.41|12
1738686860000|2025-02-04 16:34:20|61.01|60.41|60.95|60.35|61.04|60.44|60.95|60.35|20
1738686870000|2025-02-04 16:34:30|60.96|60.36|60.94|60.34|60.96|60.36|60.93|60.33|6
1738686880000|2025-02-04 16:34:40|60.96|60.36|60.94|60.34|60.96|60.36|60.94|60.34|4
1738686890000|2025-02-04 16:34:50|60.96|60.36|60.95|60.35|61.01|60.41|60.94|60.34|16
1738686900000|2025-02-04 16:35:00|60.93|60.33|60.86|60.26|60.97|60.37|60.85|60.25|20
1738686910000|2025-02-04 16:35:10|60.91|60.31|60.95|60.35|60.95|60.35|60.9|60.3|10
1738686920000|2025-02-04 16:35:20|60.91|60.31|60.97|60.37|60.97|60.37|60.91|60.31|9
1738686930000|2025-02-04 16:35:30|60.96|60.36|60.95|60.35|60.96|60.36|60.94|60.34|6
1738686940000|2025-02-04 16:35:40|60.98|60.38|61.03|60.43|61.03|60.43|60.94|60.34|8
1738686950000|2025-02-04 16:35:50|61.02|60.42|61.01|60.41|61.02|60.42|61.01|60.41|2
1738686960000|2025-02-04 16:36:00|61|60.4|61.04|60.44|61.04|60.44|60.96|60.36|13
1738686970000|2025-02-04 16:36:10|61.06|60.46|61.04|60.44|61.06|60.46|61.01|60.41|14
1738686980000|2025-02-04 16:36:20|61.05|60.45|61.14|60.54|61.14|60.54|61.04|60.44|9
1738686990000|2025-02-04 16:36:30|61.13|60.53|61.04|60.44|61.13|60.53|61.03|60.43|14
1738687000000|2025-02-04 16:36:40|61.03|60.43|60.99|60.39|61.03|60.43|60.99|60.39|4
1738687010000|2025-02-04 16:36:50|60.97|60.37|61.04|60.44|61.06|60.46|60.96|60.36|8
1738687020000|2025-02-04 16:37:00|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1738687030000|2025-02-04 16:37:10|61.04|60.44|61.15|60.55|61.15|60.55|61.04|60.44|7
1738687040000|2025-02-04 16:37:20|61.11|60.51|61.14|60.54|61.14|60.54|61.11|60.51|4
1738687050000|2025-02-04 16:37:30|61.16|60.56|61.14|60.54|61.16|60.56|61.13|60.53|7
1738687060000|2025-02-04 16:37:40|61.15|60.55|61.12|60.52|61.15|60.55|61.12|60.52|4
1738687070000|2025-02-04 16:37:50|61.13|60.53|61.12|60.52|61.13|60.53|61.12|60.52|2
1738687080000|2025-02-04 16:38:00|61.09|60.49|61.06|60.46|61.09|60.49|61.04|60.44|8
1738687090000|2025-02-04 16:38:10|61.05|60.45|61.12|60.52|61.12|60.52|61.05|60.45|7
1738687100000|2025-02-04 16:38:20|61.11|60.51|61.13|60.53|61.13|60.53|61.11|60.51|3
1738687110000|2025-02-04 16:38:30|61.14|60.54|61.14|60.54|61.16|60.56|61.12|60.52|6
1738687120000|2025-02-04 16:38:40|61.13|60.53|61.14|60.54|61.14|60.54|61.13|60.53|2
1738687130000|2025-02-04 16:38:50|61.13|60.53|61.14|60.54|61.16|60.56|61.13|60.53|5
1738687160000|2025-02-04 16:39:20|61.13|60.53|61.05|60.45|61.13|60.53|61.05|60.45|11
1738687170000|2025-02-04 16:39:30|61.08|60.48|61.11|60.51|61.13|60.53|61.07|60.47|9
1738687180000|2025-02-04 16:39:40|61.12|60.52|61.13|60.53|61.13|60.53|61.07|60.47|12
1738687190000|2025-02-04 16:39:50|61.12|60.52|61.09|60.49|61.15|60.55|61.07|60.47|11
1738687200000|2025-02-04 16:40:00|61.08|60.48|61.08|60.48|61.13|60.53|61.05|60.45|17
1738687210000|2025-02-04 16:40:10|61.07|60.47|61.03|60.43|61.07|60.47|61.01|60.41|11
1738687220000|2025-02-04 16:40:20|61.02|60.42|60.98|60.38|61.06|60.46|60.98|60.38|11
1738687230000|2025-02-04 16:40:30|60.95|60.35|60.95|60.35|60.99|60.39|60.94|60.34|7
1738687240000|2025-02-04 16:40:40|60.94|60.34|60.95|60.35|61.01|60.41|60.94|60.34|13
1738687250000|2025-02-04 16:40:50|60.98|60.38|61.02|60.42|61.04|60.44|60.96|60.36|11
1738687260000|2025-02-04 16:41:00|61.01|60.41|60.96|60.36|61.01|60.41|60.95|60.35|15
1738687270000|2025-02-04 16:41:10|60.95|60.35|60.92|60.32|60.95|60.35|60.92|60.32|4
1738687280000|2025-02-04 16:41:20|60.91|60.31|60.92|60.32|60.92|60.32|60.91|60.31|4
1738687290000|2025-02-04 16:41:30|60.94|60.34|60.89|60.29|60.95|60.35|60.88|60.28|12
1738687300000|2025-02-04 16:41:40|60.88|60.28|60.9|60.3|60.9|60.3|60.86|60.26|4
1738687310000|2025-02-04 16:41:50|60.86|60.26|60.89|60.29|60.9|60.3|60.86|60.26|4
1738687320000|2025-02-04 16:42:00|60.87|60.27|60.86|60.26|60.87|60.27|60.85|60.25|4
1738687330000|2025-02-04 16:42:10|60.87|60.27|60.95|60.35|60.97|60.37|60.87|60.27|8
1738687340000|2025-02-04 16:42:20|60.94|60.34|60.91|60.31|60.94|60.34|60.86|60.26|8
1738687350000|2025-02-04 16:42:30|60.92|60.32|60.86|60.26|60.92|60.32|60.85|60.25|8
1738687360000|2025-02-04 16:42:40|60.88|60.28|60.96|60.36|60.96|60.36|60.87|60.27|3
1738687370000|2025-02-04 16:42:50|60.95|60.35|60.93|60.33|60.95|60.35|60.92|60.32|4
1738687380000|2025-02-04 16:43:00|60.94|60.34|60.98|60.38|61.01|60.41|60.93|60.33|10
1738687390000|2025-02-04 16:43:10|60.99|60.39|60.98|60.38|61.03|60.43|60.95|60.35|15
1738687400000|2025-02-04 16:43:20|60.97|60.37|60.96|60.36|60.99|60.39|60.95|60.35|9
1738687410000|2025-02-04 16:43:30|60.95|60.35|60.94|60.34|60.95|60.35|60.94|60.34|4
1738687420000|2025-02-04 16:43:40|60.95|60.35|60.94|60.34|60.95|60.35|60.93|60.33|4
1738687430000|2025-02-04 16:43:50|60.96|60.36|60.95|60.35|60.96|60.36|60.95|60.35|4
1738687440000|2025-02-04 16:44:00|60.94|60.34|60.97|60.37|60.98|60.38|60.94|60.34|6
1738687460000|2025-02-04 16:44:20|61.03|60.43|61.04|60.44|61.04|60.44|61.03|60.43|2
1738687470000|2025-02-04 16:44:30|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1738687480000|2025-02-04 16:44:40|61.07|60.47|61.05|60.45|61.08|60.48|61.05|60.45|5
1738687490000|2025-02-04 16:44:50|61.06|60.46|61.03|60.43|61.06|60.46|61.03|60.43|4
1738687500000|2025-02-04 16:45:00|61.04|60.44|61.13|60.53|61.13|60.53|61.03|60.43|11
1738687510000|2025-02-04 16:45:10|61.12|60.52|61.16|60.56|61.16|60.56|61.1|60.5|9
1738687520000|2025-02-04 16:45:20|61.21|60.61|61.15|60.55|61.21|60.61|61.14|60.54|8
1738687530000|2025-02-04 16:45:30|61.14|60.54|61.23|60.63|61.23|60.63|61.14|60.54|8
1738687540000|2025-02-04 16:45:40|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738687550000|2025-02-04 16:45:50|61.23|60.63|61.22|60.62|61.24|60.64|61.18|60.58|7
1738687560000|2025-02-04 16:46:00|61.21|60.61|61.24|60.64|61.25|60.65|61.21|60.61|12
1738687570000|2025-02-04 16:46:10|61.23|60.63|61.25|60.65|61.26|60.66|61.23|60.63|5
1738687580000|2025-02-04 16:46:20|61.3|60.7|61.27|60.67|61.3|60.7|61.25|60.65|7
1738687590000|2025-02-04 16:46:30|61.26|60.66|61.33|60.73|61.34|60.74|61.26|60.66|7
1738687600000|2025-02-04 16:46:40|61.32|60.72|61.33|60.73|61.34|60.74|61.27|60.67|8
1738687610000|2025-02-04 16:46:50|61.34|60.74|61.25|60.65|61.34|60.74|61.24|60.64|14
1738687620000|2025-02-04 16:47:00|61.26|60.66|61.2|60.6|61.26|60.66|61.17|60.57|12
1738687630000|2025-02-04 16:47:10|61.24|60.64|61.29|60.69|61.31|60.71|61.24|60.64|11
1738687640000|2025-02-04 16:47:20|61.28|60.68|61.32|60.72|61.32|60.72|61.28|60.68|2
1738687660000|2025-02-04 16:47:40|61.42|60.82|61.35|60.75|61.43|60.83|61.35|60.75|7
1738687670000|2025-02-04 16:47:50|61.36|60.76|61.34|60.74|61.38|60.78|61.34|60.74|10
1738687680000|2025-02-04 16:48:00|61.33|60.73|61.42|60.82|61.43|60.83|61.33|60.73|9
1738687690000|2025-02-04 16:48:10|61.4|60.8|61.42|60.82|61.44|60.84|61.37|60.77|12
1738687700000|2025-02-04 16:48:20|61.43|60.83|61.44|60.84|61.44|60.84|61.43|60.83|4
1738687710000|2025-02-04 16:48:30|61.45|60.85|61.45|60.85|61.46|60.86|61.44|60.84|5
1738687720000|2025-02-04 16:48:40|61.44|60.84|61.44|60.84|61.44|60.84|61.38|60.78|11
1738687730000|2025-02-04 16:48:50|61.45|60.85|61.44|60.84|61.45|60.85|61.43|60.83|6
1738687740000|2025-02-04 16:49:00|61.43|60.83|61.42|60.82|61.45|60.85|61.35|60.75|11
1738687750000|2025-02-04 16:49:10|61.4|60.8|61.34|60.74|61.44|60.84|61.34|60.74|16
1738687760000|2025-02-04 16:49:20|61.33|60.73|61.33|60.73|61.35|60.75|61.33|60.73|4
1738687770000|2025-02-04 16:49:30|61.34|60.74|61.35|60.75|61.37|60.77|61.33|60.73|8
1738687780000|2025-02-04 16:49:40|61.33|60.73|61.27|60.67|61.33|60.73|61.25|60.65|16
1738687790000|2025-02-04 16:49:50|61.28|60.68|61.26|60.66|61.28|60.68|61.26|60.66|5
1738687800000|2025-02-04 16:50:00|61.25|60.65|61.17|60.57|61.25|60.65|61.17|60.57|13
1738687810000|2025-02-04 16:50:10|61.16|60.56|61.17|60.57|61.21|60.61|61.16|60.56|6
1738687820000|2025-02-04 16:50:20|61.16|60.56|61.17|60.57|61.19|60.59|61.16|60.56|9
1738687830000|2025-02-04 16:50:30|61.21|60.61|61.26|60.66|61.26|60.66|61.18|60.58|10
1738687840000|2025-02-04 16:50:40|61.25|60.65|61.18|60.58|61.25|60.65|61.17|60.57|8
1738687850000|2025-02-04 16:50:50|61.17|60.57|61.16|60.56|61.18|60.58|61.16|60.56|4
1738687860000|2025-02-04 16:51:00|61.17|60.57|61.15|60.55|61.19|60.59|61.15|60.55|8
1738687870000|2025-02-04 16:51:10|61.16|60.56|61.23|60.63|61.24|60.64|61.15|60.55|11
1738687880000|2025-02-04 16:51:20|61.22|60.62|61.25|60.65|61.28|60.68|61.19|60.59|10
1738687890000|2025-02-04 16:51:30|61.26|60.66|61.19|60.59|61.26|60.66|61.19|60.59|9
1738687900000|2025-02-04 16:51:40|61.2|60.6|61.15|60.55|61.2|60.6|61.15|60.55|17
1738687910000|2025-02-04 16:51:50|61.17|60.57|61.15|60.55|61.17|60.57|61.14|60.54|9
1738687920000|2025-02-04 16:52:00|61.16|60.56|61.1|60.5|61.16|60.56|61.08|60.48|17
1738687930000|2025-02-04 16:52:10|61.09|60.49|61.08|60.48|61.1|60.5|61.04|60.44|13
1738687940000|2025-02-04 16:52:20|61.06|60.46|61.07|60.47|61.07|60.47|61.06|60.46|4
1738687950000|2025-02-04 16:52:30|61.06|60.46|61.14|60.54|61.16|60.56|61.05|60.45|13
1738687960000|2025-02-04 16:52:40|61.16|60.56|61.12|60.52|61.16|60.56|61.05|60.45|11
1738687970000|2025-02-04 16:52:50|61.14|60.54|61.07|60.47|61.14|60.54|61.07|60.47|5
1738687980000|2025-02-04 16:53:00|61.15|60.55|61.08|60.48|61.15|60.55|61.07|60.47|13
1738687990000|2025-02-04 16:53:10|61.07|60.47|61.11|60.51|61.11|60.51|61.07|60.47|5
1738688000000|2025-02-04 16:53:20|61.12|60.52|61.15|60.55|61.15|60.55|61.12|60.52|3
1738688020000|2025-02-04 16:53:40|61.24|60.64|61.25|60.65|61.25|60.65|61.24|60.64|4
1738688030000|2025-02-04 16:53:50|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738688040000|2025-02-04 16:54:00|61.23|60.63|61.22|60.62|61.24|60.64|61.19|60.59|7
1738688050000|2025-02-04 16:54:10|61.23|60.63|61.25|60.65|61.25|60.65|61.23|60.63|5
1738688060000|2025-02-04 16:54:20|61.26|60.66|61.25|60.65|61.27|60.67|61.25|60.65|4
1738688070000|2025-02-04 16:54:30|61.24|60.64|61.25|60.65|61.26|60.66|61.24|60.64|8
1738688080000|2025-02-04 16:54:40|61.29|60.69|61.27|60.67|61.31|60.71|61.27|60.67|4
1738688090000|2025-02-04 16:54:50|61.32|60.72|61.28|60.68|61.34|60.74|61.27|60.67|15
1738688100000|2025-02-04 16:55:00|61.31|60.71|61.31|60.71|61.33|60.73|61.26|60.66|10
1738688110000|2025-02-04 16:55:10|61.29|60.69|61.26|60.66|61.29|60.69|61.25|60.65|8
1738688120000|2025-02-04 16:55:20|61.28|60.68|61.17|60.57|61.28|60.68|61.17|60.57|12
1738688130000|2025-02-04 16:55:30|61.18|60.58|61.18|60.58|61.18|60.58|61.17|60.57|3
1738688140000|2025-02-04 16:55:40|61.22|60.62|61.24|60.64|61.25|60.65|61.22|60.62|7
1738688150000|2025-02-04 16:55:50|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738688160000|2025-02-04 16:56:00|61.24|60.64|61.25|60.65|61.25|60.65|61.24|60.64|2
1738688170000|2025-02-04 16:56:10|61.28|60.68|61.34|60.74|61.36|60.76|61.28|60.68|8
1738688180000|2025-02-04 16:56:20|61.35|60.75|61.34|60.74|61.35|60.75|61.34|60.74|4
1738688190000|2025-02-04 16:56:30|61.35|60.75|61.34|60.74|61.37|60.77|61.34|60.74|9
1738688210000|2025-02-04 16:56:50|61.3|60.7|61.27|60.67|61.3|60.7|61.27|60.67|4
1738688220000|2025-02-04 16:57:00|61.35|60.75|61.33|60.73|61.35|60.75|61.32|60.72|8
1738688230000|2025-02-04 16:57:10|61.36|60.76|61.36|60.76|61.36|60.76|61.36|60.76|1
1738688240000|2025-02-04 16:57:20|61.35|60.75|61.35|60.75|61.35|60.75|61.33|60.73|4
1738688260000|2025-02-04 16:57:40|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738688270000|2025-02-04 16:57:50|61.35|60.75|61.34|60.74|61.35|60.75|61.34|60.74|2
1738688280000|2025-02-04 16:58:00|61.33|60.73|61.34|60.74|61.35|60.75|61.33|60.73|9
1738688290000|2025-02-04 16:58:10|61.35|60.75|61.35|60.75|61.36|60.76|61.34|60.74|8
1738688310000|2025-02-04 16:58:30|61.34|60.74|61.35|60.75|61.36|60.76|61.33|60.73|8
1738688320000|2025-02-04 16:58:40|61.36|60.76|61.43|60.83|61.44|60.84|61.36|60.76|6
1738688330000|2025-02-04 16:58:50|61.44|60.84|61.47|60.87|61.48|60.88|61.44|60.84|6
1738688340000|2025-02-04 16:59:00|61.46|60.86|61.44|60.84|61.47|60.87|61.44|60.84|4
1738688350000|2025-02-04 16:59:10|61.45|60.85|61.46|60.86|61.47|60.87|61.45|60.85|4
1738688370000|2025-02-04 16:59:30|61.47|60.87|61.45|60.85|61.47|60.87|61.45|60.85|3
1738688380000|2025-02-04 16:59:40|61.44|60.84|61.39|60.79|61.44|60.84|61.39|60.79|5
1738688390000|2025-02-04 16:59:50|61.38|60.78|61.36|60.76|61.38|60.78|61.36|60.76|5
1738688410000|2025-02-04 17:00:10|61.46|60.86|61.45|60.85|61.46|60.86|61.45|60.85|2
1738688420000|2025-02-04 17:00:20|61.46|60.86|61.44|60.84|61.47|60.87|61.43|60.83|6
1738688430000|2025-02-04 17:00:30|61.43|60.83|61.43|60.83|61.43|60.83|61.37|60.77|11
1738688440000|2025-02-04 17:00:40|61.45|60.85|61.38|60.78|61.45|60.85|61.38|60.78|11
1738688450000|2025-02-04 17:00:50|61.39|60.79|61.45|60.85|61.45|60.85|61.36|60.76|6
1738688460000|2025-02-04 17:01:00|61.44|60.84|61.37|60.77|61.44|60.84|61.37|60.77|7
1738688470000|2025-02-04 17:01:10|61.36|60.76|61.27|60.67|61.36|60.76|61.27|60.67|8
1738688480000|2025-02-04 17:01:20|61.28|60.68|61.26|60.66|61.28|60.68|61.25|60.65|4
1738688490000|2025-02-04 17:01:30|61.25|60.65|61.25|60.65|61.27|60.67|61.25|60.65|5
1738688500000|2025-02-04 17:01:40|61.22|60.62|61.17|60.57|61.22|60.62|61.17|60.57|6
1738688510000|2025-02-04 17:01:50|61.16|60.56|61.15|60.55|61.19|60.59|61.15|60.55|8
1738688520000|2025-02-04 17:02:00|61.16|60.56|61.16|60.56|61.18|60.58|61.14|60.54|12
1738688530000|2025-02-04 17:02:10|61.15|60.55|61.15|60.55|61.15|60.55|61.14|60.54|3
1738688540000|2025-02-04 17:02:20|61.14|60.54|61.08|60.48|61.14|60.54|61.08|60.48|5
1738688550000|2025-02-04 17:02:30|61.07|60.47|61.06|60.46|61.07|60.47|61.05|60.45|4
1738688560000|2025-02-04 17:02:40|61.1|60.5|61.1|60.5|61.14|60.54|61.06|60.46|7
1738688570000|2025-02-04 17:02:50|61.09|60.49|61.07|60.47|61.12|60.52|61.06|60.46|14
1738688580000|2025-02-04 17:03:00|61.13|60.53|61.18|60.58|61.19|60.59|61.11|60.51|12
1738688590000|2025-02-04 17:03:10|61.17|60.57|61.17|60.57|61.22|60.62|61.17|60.57|11
1738688600000|2025-02-04 17:03:20|61.21|60.61|61.27|60.67|61.27|60.67|61.21|60.61|14
1738688610000|2025-02-04 17:03:30|61.26|60.66|61.26|60.66|61.28|60.68|61.26|60.66|6
1738688620000|2025-02-04 17:03:40|61.24|60.64|61.36|60.76|61.38|60.78|61.24|60.64|18
1738688630000|2025-02-04 17:03:50|61.38|60.78|61.44|60.84|61.44|60.84|61.36|60.76|7
1738688640000|2025-02-04 17:04:00|61.43|60.83|61.44|60.84|61.44|60.84|61.35|60.75|14
1738688650000|2025-02-04 17:04:10|61.47|60.87|61.54|60.94|61.56|60.96|61.45|60.85|13
1738688660000|2025-02-04 17:04:20|61.55|60.95|61.63|61.03|61.65|61.05|61.55|60.95|19
1738688670000|2025-02-04 17:04:30|61.59|60.99|61.59|60.99|61.59|60.99|61.54|60.94|9
1738688680000|2025-02-04 17:04:40|61.58|60.98|61.6|61|61.6|61|61.55|60.95|9
1738688690000|2025-02-04 17:04:50|61.61|61.01|61.65|61.05|61.65|61.05|61.61|61.01|5
1738688700000|2025-02-04 17:05:00|61.71|61.11|61.87|61.27|61.95|61.35|61.71|61.11|7
1738688710000|2025-02-04 17:05:10|61.86|61.26|61.83|61.23|61.88|61.28|61.77|61.17|19
1738688720000|2025-02-04 17:05:20|61.82|61.22|61.8|61.2|61.82|61.22|61.8|61.2|5
1738688730000|2025-02-04 17:05:30|61.82|61.22|61.71|61.11|61.82|61.22|61.71|61.11|22
1738688750000|2025-02-04 17:05:50|61.65|61.05|61.66|61.06|61.67|61.07|61.65|61.05|4
1738688760000|2025-02-04 17:06:00|61.69|61.09|61.73|61.13|61.83|61.23|61.69|61.09|18
1738688770000|2025-02-04 17:06:10|61.72|61.12|61.75|61.15|61.75|61.15|61.69|61.09|10
1738688780000|2025-02-04 17:06:20|61.74|61.14|61.74|61.14|61.74|61.14|61.72|61.12|5
1738688790000|2025-02-04 17:06:30|61.73|61.13|61.71|61.11|61.73|61.13|61.69|61.09|7
1738688800000|2025-02-04 17:06:40|61.72|61.12|61.81|61.21|61.81|61.21|61.72|61.12|5
1738688810000|2025-02-04 17:06:50|61.84|61.24|61.86|61.26|61.88|61.28|61.84|61.24|12
1738688820000|2025-02-04 17:07:00|61.92|61.32|61.85|61.25|61.94|61.34|61.85|61.25|11
1738688830000|2025-02-04 17:07:10|61.84|61.24|61.86|61.26|61.9|61.3|61.83|61.23|10
1738688840000|2025-02-04 17:07:20|61.87|61.27|61.9|61.3|61.9|61.3|61.83|61.23|9
1738688850000|2025-02-04 17:07:30|61.91|61.31|61.94|61.34|61.96|61.36|61.91|61.31|7
1738688860000|2025-02-04 17:07:40|61.93|61.33|61.93|61.33|61.94|61.34|61.91|61.31|13
1738688870000|2025-02-04 17:07:50|61.94|61.34|61.9|61.3|61.94|61.34|61.88|61.28|8
1738688880000|2025-02-04 17:08:00|61.89|61.29|61.84|61.24|61.93|61.33|61.83|61.23|21
1738688890000|2025-02-04 17:08:10|61.81|61.21|61.79|61.19|61.82|61.22|61.79|61.19|6
1738688900000|2025-02-04 17:08:20|61.78|61.18|61.69|61.09|61.81|61.21|61.69|61.09|15
1738688910000|2025-02-04 17:08:30|61.68|61.08|61.68|61.08|61.75|61.15|61.66|61.06|9
1738688920000|2025-02-04 17:08:40|61.67|61.07|61.66|61.06|61.67|61.07|61.65|61.05|4
1738688930000|2025-02-04 17:08:50|61.67|61.07|61.66|61.06|61.7|61.1|61.66|61.06|5
1738688940000|2025-02-04 17:09:00|61.65|61.05|61.64|61.04|61.65|61.05|61.6|61|8
1738688950000|2025-02-04 17:09:10|61.63|61.03|61.65|61.05|61.65|61.05|61.63|61.03|5
1738688960000|2025-02-04 17:09:20|61.64|61.04|61.65|61.05|61.65|61.05|61.61|61.01|4
1738688970000|2025-02-04 17:09:30|61.64|61.04|61.58|60.98|61.66|61.06|61.58|60.98|9
1738688980000|2025-02-04 17:09:40|61.59|60.99|61.62|61.02|61.65|61.05|61.58|60.98|8
1738688990000|2025-02-04 17:09:50|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738689000000|2025-02-04 17:10:00|61.6|61|61.6|61|61.61|61.01|61.55|60.95|9
1738689010000|2025-02-04 17:10:10|61.58|60.98|61.57|60.97|61.58|60.98|61.55|60.95|9
1738689020000|2025-02-04 17:10:20|61.6|61|61.65|61.05|61.65|61.05|61.6|61|5
1738689030000|2025-02-04 17:10:30|61.66|61.06|61.77|61.17|61.77|61.17|61.66|61.06|8
1738689040000|2025-02-04 17:10:40|61.72|61.12|61.75|61.15|61.75|61.15|61.72|61.12|2
1738689060000|2025-02-04 17:11:00|61.74|61.14|61.76|61.16|61.76|61.16|61.74|61.14|3
1738689070000|2025-02-04 17:11:10|61.75|61.15|61.74|61.14|61.75|61.15|61.73|61.13|8
1738689080000|2025-02-04 17:11:20|61.75|61.15|61.77|61.17|61.78|61.18|61.75|61.15|3
1738689090000|2025-02-04 17:11:30|61.82|61.22|61.86|61.26|61.88|61.28|61.82|61.22|8
1738689100000|2025-02-04 17:11:40|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1738689110000|2025-02-04 17:11:50|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1738689120000|2025-02-04 17:12:00|61.86|61.26|61.93|61.33|61.93|61.33|61.85|61.25|10
1738689130000|2025-02-04 17:12:10|61.94|61.34|61.94|61.34|61.94|61.34|61.94|61.34|1
1738689140000|2025-02-04 17:12:20|61.93|61.33|61.94|61.34|61.94|61.34|61.93|61.33|2
1738689150000|2025-02-04 17:12:30|61.97|61.37|62.01|61.41|62.01|61.41|61.94|61.34|7
1738689160000|2025-02-04 17:12:40|61.98|61.38|62.03|61.43|62.07|61.47|61.96|61.36|9
1738689170000|2025-02-04 17:12:50|62.02|61.42|61.97|61.37|62.02|61.42|61.97|61.37|6
1738689180000|2025-02-04 17:13:00|61.96|61.36|61.94|61.34|61.99|61.39|61.93|61.33|12
1738689190000|2025-02-04 17:13:10|61.95|61.35|61.95|61.35|61.96|61.36|61.94|61.34|8
1738689200000|2025-02-04 17:13:20|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|2
1738689210000|2025-02-04 17:13:30|61.96|61.36|62.05|61.45|62.05|61.45|61.96|61.36|7
1738689220000|2025-02-04 17:13:40|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|2
1738689230000|2025-02-04 17:13:50|62.08|61.48|62.07|61.47|62.08|61.48|62.06|61.46|5
1738689240000|2025-02-04 17:14:00|62.06|61.46|62.06|61.46|62.07|61.47|62.06|61.46|3
1738689250000|2025-02-04 17:14:10|62.08|61.48|62.05|61.45|62.08|61.48|62.05|61.45|6
1738689260000|2025-02-04 17:14:20|62.06|61.46|62.25|61.65|62.26|61.66|62.06|61.46|13
1738689270000|2025-02-04 17:14:30|62.26|61.66|62.29|61.69|62.3|61.7|62.26|61.66|8
1738689280000|2025-02-04 17:14:40|62.28|61.68|62.27|61.67|62.3|61.7|62.27|61.67|11
1738689290000|2025-02-04 17:14:50|62.26|61.66|62.27|61.67|62.27|61.67|62.26|61.66|2
1738689300000|2025-02-04 17:15:00|62.26|61.66|62.26|61.66|62.3|61.7|62.25|61.65|10
1738689310000|2025-02-04 17:15:10|62.24|61.64|62.25|61.65|62.25|61.65|62.24|61.64|2
1738689320000|2025-02-04 17:15:20|62.28|61.68|62.26|61.66|62.28|61.68|62.25|61.65|5
1738689330000|2025-02-04 17:15:30|62.27|61.67|62.27|61.67|62.29|61.69|62.27|61.67|4
1738689340000|2025-02-04 17:15:40|62.25|61.65|62.35|61.75|62.36|61.76|62.25|61.65|7
1738689350000|2025-02-04 17:15:50|62.36|61.76|62.4|61.8|62.4|61.8|62.36|61.76|5
1738689360000|2025-02-04 17:16:00|62.41|61.81|62.52|61.92|62.52|61.92|62.41|61.81|9
1738689370000|2025-02-04 17:16:10|62.56|61.96|62.48|61.88|62.56|61.96|62.47|61.87|16
1738689380000|2025-02-04 17:16:20|62.47|61.87|62.46|61.86|62.49|61.89|62.37|61.77|17
1738689390000|2025-02-04 17:16:30|62.44|61.84|62.45|61.85|62.47|61.87|62.44|61.84|6
1738689400000|2025-02-04 17:16:40|62.44|61.84|62.45|61.85|62.45|61.85|62.34|61.74|18
1738689410000|2025-02-04 17:16:50|62.47|61.87|62.43|61.83|62.47|61.87|62.43|61.83|10
1738689420000|2025-02-04 17:17:00|62.39|61.79|62.37|61.77|62.43|61.83|62.33|61.73|19
1738689430000|2025-02-04 17:17:10|62.36|61.76|62.4|61.8|62.43|61.83|62.32|61.72|18
1738689440000|2025-02-04 17:17:20|62.39|61.79|62.39|61.79|62.42|61.82|62.33|61.73|18
1738689450000|2025-02-04 17:17:30|62.41|61.81|62.4|61.8|62.45|61.85|62.4|61.8|7
1738689460000|2025-02-04 17:17:40|62.39|61.79|62.33|61.73|62.39|61.79|62.33|61.73|16
1738689470000|2025-02-04 17:17:50|62.34|61.74|62.37|61.77|62.45|61.85|62.34|61.74|8
1738689480000|2025-02-04 17:18:00|62.36|61.76|62.35|61.75|62.42|61.82|62.35|61.75|14
1738689490000|2025-02-04 17:18:10|62.34|61.74|62.28|61.68|62.36|61.76|62.27|61.67|13
1738689500000|2025-02-04 17:18:20|62.3|61.7|62.24|61.64|62.3|61.7|62.24|61.64|9
1738689510000|2025-02-04 17:18:30|62.25|61.65|62.24|61.64|62.25|61.65|62.24|61.64|2
1738689520000|2025-02-04 17:18:40|62.28|61.68|62.24|61.64|62.29|61.69|62.24|61.64|9
1738689530000|2025-02-04 17:18:50|62.25|61.65|62.24|61.64|62.25|61.65|62.24|61.64|2
1738689540000|2025-02-04 17:19:00|62.25|61.65|62.21|61.61|62.27|61.67|62.21|61.61|11
1738689550000|2025-02-04 17:19:10|62.2|61.6|62.16|61.56|62.23|61.63|62.16|61.56|24
1738689560000|2025-02-04 17:19:20|62.15|61.55|62.15|61.55|62.18|61.58|62.13|61.53|10
1738689580000|2025-02-04 17:19:40|62.16|61.56|62.17|61.57|62.21|61.61|62.16|61.56|6
1738689590000|2025-02-04 17:19:50|62.16|61.56|62.14|61.54|62.16|61.56|62.14|61.54|3
1738689600000|2025-02-04 17:20:00|62.15|61.55|62.15|61.55|62.21|61.61|62.15|61.55|10
1738689610000|2025-02-04 17:20:10|62.14|61.54|62.15|61.55|62.15|61.55|62.13|61.53|6
1738689620000|2025-02-04 17:20:20|62.14|61.54|62.14|61.54|62.14|61.54|62.14|61.54|1
1738689630000|2025-02-04 17:20:30|62.16|61.56|62.14|61.54|62.17|61.57|62.09|61.49|13
1738689640000|2025-02-04 17:20:40|62.13|61.53|62.07|61.47|62.13|61.53|62.06|61.46|12
1738689650000|2025-02-04 17:20:50|62.12|61.52|62.1|61.5|62.13|61.53|62.06|61.46|13
1738689660000|2025-02-04 17:21:00|62.09|61.49|62.03|61.43|62.09|61.49|62.03|61.43|7
1738689670000|2025-02-04 17:21:10|62.02|61.42|61.95|61.35|62.04|61.44|61.94|61.34|19
1738689680000|2025-02-04 17:21:20|61.94|61.34|61.95|61.35|62.03|61.43|61.94|61.34|15
1738689690000|2025-02-04 17:21:30|61.94|61.34|61.93|61.33|61.94|61.34|61.93|61.33|2
1738689700000|2025-02-04 17:21:40|61.94|61.34|61.95|61.35|61.95|61.35|61.93|61.33|6
1738689710000|2025-02-04 17:21:50|61.96|61.36|61.95|61.35|62|61.4|61.94|61.34|11
1738689720000|2025-02-04 17:22:00|61.96|61.36|61.94|61.34|61.97|61.37|61.94|61.34|8
1738689730000|2025-02-04 17:22:10|61.93|61.33|61.88|61.28|61.93|61.33|61.88|61.28|6
1738689740000|2025-02-04 17:22:20|61.87|61.27|61.84|61.24|61.91|61.31|61.83|61.23|12
1738689750000|2025-02-04 17:22:30|61.83|61.23|61.83|61.23|61.92|61.32|61.83|61.23|14
1738689760000|2025-02-04 17:22:40|61.84|61.24|61.85|61.25|61.86|61.26|61.84|61.24|3
1738689770000|2025-02-04 17:22:50|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1738689780000|2025-02-04 17:23:00|61.9|61.3|61.94|61.34|61.94|61.34|61.9|61.3|4
1738689790000|2025-02-04 17:23:10|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|2
1738689800000|2025-02-04 17:23:20|61.93|61.33|61.93|61.33|61.95|61.35|61.93|61.33|5
1738689810000|2025-02-04 17:23:30|61.92|61.32|61.93|61.33|61.95|61.35|61.92|61.32|4
1738689820000|2025-02-04 17:23:40|61.94|61.34|61.94|61.34|61.94|61.34|61.93|61.33|3
1738689830000|2025-02-04 17:23:50|61.93|61.33|61.92|61.32|61.95|61.35|61.88|61.28|8
1738689840000|2025-02-04 17:24:00|61.93|61.33|61.86|61.26|61.93|61.33|61.86|61.26|9
1738689850000|2025-02-04 17:24:10|61.92|61.32|61.85|61.25|61.92|61.32|61.84|61.24|7
1738689860000|2025-02-04 17:24:20|61.86|61.26|61.86|61.26|61.87|61.27|61.86|61.26|3
1738689880000|2025-02-04 17:24:40|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1738689890000|2025-02-04 17:24:50|61.84|61.24|61.84|61.24|61.85|61.25|61.84|61.24|3
1738689900000|2025-02-04 17:25:00|61.83|61.23|61.75|61.15|61.84|61.24|61.75|61.15|12
1738689910000|2025-02-04 17:25:10|61.74|61.14|61.74|61.14|61.75|61.15|61.74|61.14|3
1738689920000|2025-02-04 17:25:20|61.75|61.15|61.75|61.15|61.76|61.16|61.74|61.14|7
1738689930000|2025-02-04 17:25:30|61.77|61.17|61.83|61.23|61.83|61.23|61.75|61.15|9
1738689940000|2025-02-04 17:25:40|61.82|61.22|61.83|61.23|61.83|61.23|61.77|61.17|9
1738689950000|2025-02-04 17:25:50|61.82|61.22|61.78|61.18|61.84|61.24|61.75|61.15|20
1738689960000|2025-02-04 17:26:00|61.77|61.17|61.77|61.17|61.79|61.19|61.68|61.08|12
1738689970000|2025-02-04 17:26:10|61.76|61.16|61.72|61.12|61.76|61.16|61.68|61.08|12
1738689980000|2025-02-04 17:26:20|61.7|61.1|61.65|61.05|61.7|61.1|61.65|61.05|8
1738689990000|2025-02-04 17:26:30|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738690000000|2025-02-04 17:26:40|61.65|61.05|61.66|61.06|61.66|61.06|61.65|61.05|4
1738690010000|2025-02-04 17:26:50|61.65|61.05|61.66|61.06|61.66|61.06|61.65|61.05|2
1738690020000|2025-02-04 17:27:00|61.64|61.04|61.65|61.05|61.65|61.05|61.58|60.98|15
1738690030000|2025-02-04 17:27:10|61.62|61.02|61.65|61.05|61.65|61.05|61.6|61|5
1738690050000|2025-02-04 17:27:30|61.66|61.06|61.65|61.05|61.66|61.06|61.65|61.05|2
1738690060000|2025-02-04 17:27:40|61.66|61.06|61.73|61.13|61.73|61.13|61.66|61.06|3
1738690070000|2025-02-04 17:27:50|61.72|61.12|61.67|61.07|61.72|61.12|61.66|61.06|5
1738690080000|2025-02-04 17:28:00|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738690090000|2025-02-04 17:28:10|61.65|61.05|61.59|60.99|61.65|61.05|61.58|60.98|14
1738690100000|2025-02-04 17:28:20|61.58|60.98|61.56|60.96|61.58|60.98|61.56|60.96|5
1738690110000|2025-02-04 17:28:30|61.55|60.95|61.54|60.94|61.55|60.95|61.53|60.93|5
1738690120000|2025-02-04 17:28:40|61.51|60.91|61.47|60.87|61.53|60.93|61.47|60.87|11
1738690130000|2025-02-04 17:28:50|61.56|60.96|61.46|60.86|61.56|60.96|61.46|60.86|8
1738690140000|2025-02-04 17:29:00|61.47|60.87|61.46|60.86|61.47|60.87|61.46|60.86|2
1738690150000|2025-02-04 17:29:10|61.47|60.87|61.46|60.86|61.47|60.87|61.46|60.86|2
1738690180000|2025-02-04 17:29:40|61.37|60.77|61.4|60.8|61.46|60.86|61.37|60.77|8
1738690190000|2025-02-04 17:29:50|61.39|60.79|61.38|60.78|61.39|60.79|61.37|60.77|4
1738690200000|2025-02-04 17:30:00|61.43|60.83|61.44|60.84|61.46|60.86|61.42|60.82|7
1738690210000|2025-02-04 17:30:10|61.45|60.85|61.55|60.95|61.55|60.95|61.45|60.85|8
1738690220000|2025-02-04 17:30:20|61.6|61|61.49|60.89|61.6|61|61.49|60.89|12
1738690230000|2025-02-04 17:30:30|61.5|60.9|61.54|60.94|61.56|60.96|61.5|60.9|10
1738690240000|2025-02-04 17:30:40|61.51|60.91|61.52|60.92|61.52|60.92|61.46|60.86|8
1738690250000|2025-02-04 17:30:50|61.5|60.9|61.46|60.86|61.5|60.9|61.46|60.86|7
1738690260000|2025-02-04 17:31:00|61.49|60.89|61.47|60.87|61.49|60.89|61.39|60.79|15
1738690270000|2025-02-04 17:31:10|61.5|60.9|61.56|60.96|61.57|60.97|61.5|60.9|7
1738690280000|2025-02-04 17:31:20|61.57|60.97|61.53|60.93|61.58|60.98|61.53|60.93|8
1738690290000|2025-02-04 17:31:30|61.56|60.96|61.52|60.92|61.57|60.97|61.52|60.92|6
1738690300000|2025-02-04 17:31:40|61.53|60.93|61.45|60.85|61.53|60.93|61.45|60.85|6
1738690310000|2025-02-04 17:31:50|61.44|60.84|61.44|60.84|61.45|60.85|61.37|60.77|9
1738690320000|2025-02-04 17:32:00|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|2
1738690330000|2025-02-04 17:32:10|61.45|60.85|61.4|60.8|61.45|60.85|61.35|60.75|11
1738690340000|2025-02-04 17:32:20|61.39|60.79|61.34|60.74|61.39|60.79|61.34|60.74|9
1738690350000|2025-02-04 17:32:30|61.33|60.73|61.35|60.75|61.38|60.78|61.3|60.7|12
1738690360000|2025-02-04 17:32:40|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|4
1738690370000|2025-02-04 17:32:50|61.37|60.77|61.33|60.73|61.37|60.77|61.33|60.73|4
1738690380000|2025-02-04 17:33:00|61.31|60.71|61.25|60.65|61.31|60.71|61.24|60.64|11
1738690390000|2025-02-04 17:33:10|61.3|60.7|61.35|60.75|61.35|60.75|61.28|60.68|8
1738690400000|2025-02-04 17:33:20|61.39|60.79|61.46|60.86|61.46|60.86|61.39|60.79|5
1738690410000|2025-02-04 17:33:30|61.45|60.85|61.41|60.81|61.45|60.85|61.4|60.8|10
1738690420000|2025-02-04 17:33:40|61.39|60.79|61.42|60.82|61.42|60.82|61.37|60.77|6
1738690430000|2025-02-04 17:33:50|61.39|60.79|61.37|60.77|61.43|60.83|61.37|60.77|11
1738690440000|2025-02-04 17:34:00|61.42|60.82|61.34|60.74|61.42|60.82|61.34|60.74|17
1738690450000|2025-02-04 17:34:10|61.35|60.75|61.33|60.73|61.35|60.75|61.28|60.68|8
1738690460000|2025-02-04 17:34:20|61.3|60.7|61.33|60.73|61.33|60.73|61.28|60.68|9
1738690470000|2025-02-04 17:34:30|61.34|60.74|61.4|60.8|61.4|60.8|61.34|60.74|3
1738690480000|2025-02-04 17:34:40|61.41|60.81|61.35|60.75|61.42|60.82|61.35|60.75|8
1738690500000|2025-02-04 17:35:00|61.34|60.74|61.36|60.76|61.41|60.81|61.33|60.73|11
1738690510000|2025-02-04 17:35:10|61.39|60.79|61.43|60.83|61.44|60.84|61.39|60.79|9
1738690520000|2025-02-04 17:35:20|61.44|60.84|61.43|60.83|61.44|60.84|61.42|60.82|7
1738690530000|2025-02-04 17:35:30|61.44|60.84|61.4|60.8|61.44|60.84|61.37|60.77|13
1738690540000|2025-02-04 17:35:40|61.39|60.79|61.44|60.84|61.44|60.84|61.36|60.76|9
1738690550000|2025-02-04 17:35:50|61.46|60.86|61.45|60.85|61.46|60.86|61.45|60.85|2
1738690560000|2025-02-04 17:36:00|61.44|60.84|61.53|60.93|61.54|60.94|61.43|60.83|11
1738690570000|2025-02-04 17:36:10|61.55|60.95|61.54|60.94|61.55|60.95|61.53|60.93|10
1738690580000|2025-02-04 17:36:20|61.53|60.93|61.56|60.96|61.57|60.97|61.52|60.92|10
1738690590000|2025-02-04 17:36:30|61.55|60.95|61.53|60.93|61.55|60.95|61.53|60.93|5
1738690600000|2025-02-04 17:36:40|61.52|60.92|61.52|60.92|61.53|60.93|61.52|60.92|3
1738690610000|2025-02-04 17:36:50|61.49|60.89|61.54|60.94|61.56|60.96|61.49|60.89|12
1738690620000|2025-02-04 17:37:00|61.53|60.93|61.46|60.86|61.53|60.93|61.46|60.86|7
1738690630000|2025-02-04 17:37:10|61.47|60.87|61.54|60.94|61.55|60.95|61.47|60.87|13
1738690640000|2025-02-04 17:37:20|61.56|60.96|61.58|60.98|61.58|60.98|61.54|60.94|7
1738690650000|2025-02-04 17:37:30|61.56|60.96|61.56|60.96|61.6|61|61.56|60.96|5
1738690660000|2025-02-04 17:37:40|61.55|60.95|61.55|60.95|61.56|60.96|61.54|60.94|4
1738690670000|2025-02-04 17:37:50|61.56|60.96|61.55|60.95|61.64|61.04|61.55|60.95|11
1738690680000|2025-02-04 17:38:00|61.54|60.94|61.46|60.86|61.54|60.94|61.46|60.86|13
1738690690000|2025-02-04 17:38:10|61.45|60.85|61.45|60.85|61.45|60.85|61.44|60.84|3
1738690700000|2025-02-04 17:38:20|61.44|60.84|61.42|60.82|61.48|60.88|61.39|60.79|17
1738690710000|2025-02-04 17:38:30|61.43|60.83|61.42|60.82|61.43|60.83|61.37|60.77|7
1738690720000|2025-02-04 17:38:40|61.43|60.83|61.45|60.85|61.45|60.85|61.43|60.83|4
1738690760000|2025-02-04 17:39:20|61.44|60.84|61.4|60.8|61.44|60.84|61.4|60.8|4
1738690770000|2025-02-04 17:39:30|61.36|60.76|61.35|60.75|61.36|60.76|61.35|60.75|4
1738690780000|2025-02-04 17:39:40|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|2
1738690790000|2025-02-04 17:39:50|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|2
1738690800000|2025-02-04 17:40:00|61.3|60.7|61.33|60.73|61.33|60.73|61.29|60.69|9
1738690810000|2025-02-04 17:40:10|61.31|60.71|61.24|60.64|61.31|60.71|61.24|60.64|7
1738690820000|2025-02-04 17:40:20|61.25|60.65|61.23|60.63|61.25|60.65|61.23|60.63|5
1738690840000|2025-02-04 17:40:40|61.21|60.61|61.18|60.58|61.21|60.61|61.18|60.58|4
1738690850000|2025-02-04 17:40:50|61.21|60.61|61.24|60.64|61.26|60.66|61.21|60.61|15
1738690860000|2025-02-04 17:41:00|61.23|60.63|61.25|60.65|61.25|60.65|61.23|60.63|2
1738690870000|2025-02-04 17:41:10|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738690880000|2025-02-04 17:41:20|61.23|60.63|61.21|60.61|61.24|60.64|61.21|60.61|3
1738690890000|2025-02-04 17:41:30|61.19|60.59|61.18|60.58|61.21|60.61|61.16|60.56|10
1738690900000|2025-02-04 17:41:40|61.17|60.57|61.16|60.56|61.17|60.57|61.16|60.56|2
1738690910000|2025-02-04 17:41:50|61.17|60.57|61.16|60.56|61.17|60.57|61.16|60.56|2
1738690930000|2025-02-04 17:42:10|61.15|60.55|61.15|60.55|61.17|60.57|61.15|60.55|6
1738690940000|2025-02-04 17:42:20|61.16|60.56|61.24|60.64|61.25|60.65|61.16|60.56|9
1738690950000|2025-02-04 17:42:30|61.25|60.65|61.26|60.66|61.26|60.66|61.25|60.65|2
1738690960000|2025-02-04 17:42:40|61.3|60.7|61.32|60.72|61.32|60.72|61.27|60.67|6
1738690970000|2025-02-04 17:42:50|61.35|60.75|61.35|60.75|61.37|60.77|61.33|60.73|6
1738690980000|2025-02-04 17:43:00|61.37|60.77|61.35|60.75|61.38|60.78|61.35|60.75|5
1738690990000|2025-02-04 17:43:10|61.37|60.77|61.35|60.75|61.37|60.77|61.35|60.75|5
1738691000000|2025-02-04 17:43:20|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738691010000|2025-02-04 17:43:30|61.45|60.85|61.38|60.78|61.45|60.85|61.38|60.78|5
1738691020000|2025-02-04 17:43:40|61.36|60.76|61.36|60.76|61.36|60.76|61.36|60.76|1
1738691040000|2025-02-04 17:44:00|61.35|60.75|61.36|60.76|61.37|60.77|61.35|60.75|6
1738691050000|2025-02-04 17:44:10|61.46|60.86|61.42|60.82|61.47|60.87|61.4|60.8|11
1738691060000|2025-02-04 17:44:20|61.43|60.83|61.44|60.84|61.46|60.86|61.43|60.83|3
1738691080000|2025-02-04 17:44:40|61.47|60.87|61.44|60.84|61.47|60.87|61.44|60.84|2
1738691090000|2025-02-04 17:44:50|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738691100000|2025-02-04 17:45:00|61.46|60.86|61.53|60.93|61.54|60.94|61.46|60.86|14
1738691110000|2025-02-04 17:45:10|61.54|60.94|61.55|60.95|61.56|60.96|61.53|60.93|6
1738691120000|2025-02-04 17:45:20|61.54|60.94|61.54|60.94|61.55|60.95|61.54|60.94|3
1738691130000|2025-02-04 17:45:30|61.53|60.93|61.51|60.91|61.53|60.93|61.5|60.9|7
1738691140000|2025-02-04 17:45:40|61.5|60.9|61.44|60.84|61.51|60.91|61.44|60.84|8
1738691150000|2025-02-04 17:45:50|61.42|60.82|61.37|60.77|61.42|60.82|61.37|60.77|11
1738691160000|2025-02-04 17:46:00|61.38|60.78|61.38|60.78|61.38|60.78|61.3|60.7|7
1738691170000|2025-02-04 17:46:10|61.39|60.79|61.35|60.75|61.39|60.79|61.35|60.75|5
1738691180000|2025-02-04 17:46:20|61.31|60.71|61.32|60.72|61.32|60.72|61.28|60.68|5
1738691190000|2025-02-04 17:46:30|61.37|60.77|61.32|60.72|61.37|60.77|61.31|60.71|13
1738691200000|2025-02-04 17:46:40|61.31|60.71|61.27|60.67|61.31|60.71|61.26|60.66|4
1738691210000|2025-02-04 17:46:50|61.26|60.66|61.3|60.7|61.3|60.7|61.26|60.66|6
1738691220000|2025-02-04 17:47:00|61.29|60.69|61.26|60.66|61.33|60.73|61.26|60.66|13
1738691240000|2025-02-04 17:47:20|61.25|60.65|61.26|60.66|61.29|60.69|61.25|60.65|6
1738691250000|2025-02-04 17:47:30|61.27|60.67|61.33|60.73|61.37|60.77|61.27|60.67|13
1738691260000|2025-02-04 17:47:40|61.35|60.75|61.38|60.78|61.38|60.78|61.35|60.75|2
1738691270000|2025-02-04 17:47:50|61.36|60.76|61.38|60.78|61.41|60.81|61.36|60.76|6
1738691280000|2025-02-04 17:48:00|61.42|60.82|61.47|60.87|61.52|60.92|61.42|60.82|10
1738691290000|2025-02-04 17:48:10|61.51|60.91|61.52|60.92|61.52|60.92|61.45|60.85|10
1738691300000|2025-02-04 17:48:20|61.5|60.9|61.48|60.88|61.52|60.92|61.46|60.86|8
1738691310000|2025-02-04 17:48:30|61.5|60.9|61.56|60.96|61.58|60.98|61.5|60.9|8
1738691320000|2025-02-04 17:48:40|61.54|60.94|61.53|60.93|61.54|60.94|61.53|60.93|2
1738691330000|2025-02-04 17:48:50|61.54|60.94|61.64|61.04|61.65|61.05|61.54|60.94|9
1738691340000|2025-02-04 17:49:00|61.63|61.03|61.58|60.98|61.69|61.09|61.57|60.97|15
1738691350000|2025-02-04 17:49:10|61.57|60.97|61.62|61.02|61.62|61.02|61.53|60.93|11
1738691360000|2025-02-04 17:49:20|61.61|61.01|61.57|60.97|61.62|61.02|61.57|60.97|8
1738691370000|2025-02-04 17:49:30|61.54|60.94|61.56|60.96|61.62|61.02|61.54|60.94|7
1738691380000|2025-02-04 17:49:40|61.58|60.98|61.62|61.02|61.62|61.02|61.56|60.96|10
1738691390000|2025-02-04 17:49:50|61.61|61.01|61.57|60.97|61.61|61.01|61.57|60.97|4
1738691400000|2025-02-04 17:50:00|61.56|60.96|61.59|60.99|61.63|61.03|61.56|60.96|7
1738691410000|2025-02-04 17:50:10|61.58|60.98|61.54|60.94|61.58|60.98|61.54|60.94|4
1738691420000|2025-02-04 17:50:20|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1738691440000|2025-02-04 17:50:40|61.64|61.04|61.64|61.04|61.65|61.05|61.63|61.03|8
1738691450000|2025-02-04 17:50:50|61.63|61.03|61.63|61.03|61.67|61.07|61.63|61.03|9
1738691460000|2025-02-04 17:51:00|61.62|61.02|61.56|60.96|61.62|61.02|61.56|60.96|6
1738691470000|2025-02-04 17:51:10|61.59|60.99|61.54|60.94|61.59|60.99|61.54|60.94|5
1738691480000|2025-02-04 17:51:20|61.53|60.93|61.52|60.92|61.57|60.97|61.49|60.89|10
1738691490000|2025-02-04 17:51:30|61.51|60.91|61.53|60.93|61.56|60.96|61.48|60.88|12
1738691500000|2025-02-04 17:51:40|61.52|60.92|61.47|60.87|61.55|60.95|61.47|60.87|15
1738691510000|2025-02-04 17:51:50|61.46|60.86|61.46|60.86|61.48|60.88|61.46|60.86|5
1738691520000|2025-02-04 17:52:00|61.44|60.84|61.51|60.91|61.56|60.96|61.44|60.84|8
1738691530000|2025-02-04 17:52:10|61.55|60.95|61.57|60.97|61.59|60.99|61.55|60.95|8
1738691540000|2025-02-04 17:52:20|61.63|61.03|61.64|61.04|61.66|61.06|61.61|61.01|11
1738691550000|2025-02-04 17:52:30|61.67|61.07|61.65|61.05|61.72|61.12|61.65|61.05|15
1738691560000|2025-02-04 17:52:40|61.67|61.07|61.63|61.03|61.67|61.07|61.63|61.03|11
1738691570000|2025-02-04 17:52:50|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1738691580000|2025-02-04 17:53:00|61.65|61.05|61.58|60.98|61.65|61.05|61.58|60.98|9
1738691590000|2025-02-04 17:53:10|61.57|60.97|61.58|60.98|61.61|61.01|61.56|60.96|7
1738691600000|2025-02-04 17:53:20|61.62|61.02|61.67|61.07|61.68|61.08|61.62|61.02|8
1738691610000|2025-02-04 17:53:30|61.66|61.06|61.66|61.06|61.66|61.06|61.64|61.04|5
1738691630000|2025-02-04 17:53:50|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1738691640000|2025-02-04 17:54:00|61.7|61.1|61.75|61.15|61.76|61.16|61.67|61.07|11
1738691650000|2025-02-04 17:54:10|61.74|61.14|61.75|61.15|61.76|61.16|61.74|61.14|4
1738691660000|2025-02-04 17:54:20|61.74|61.14|61.74|61.14|61.74|61.14|61.74|61.14|1
1738691670000|2025-02-04 17:54:30|61.73|61.13|61.73|61.13|61.74|61.14|61.73|61.13|3
1738691680000|2025-02-04 17:54:40|61.72|61.12|61.74|61.14|61.74|61.14|61.68|61.08|6
1738691690000|2025-02-04 17:54:50|61.73|61.13|61.82|61.22|61.82|61.22|61.73|61.13|6
1738691700000|2025-02-04 17:55:00|61.79|61.19|61.76|61.16|61.79|61.19|61.76|61.16|5
1738691710000|2025-02-04 17:55:10|61.75|61.15|61.83|61.23|61.85|61.25|61.75|61.15|10
1738691720000|2025-02-04 17:55:20|61.87|61.27|61.86|61.26|61.87|61.27|61.85|61.25|6
1738691730000|2025-02-04 17:55:30|61.88|61.28|61.87|61.27|61.89|61.29|61.85|61.25|7
1738691740000|2025-02-04 17:55:40|61.89|61.29|61.92|61.32|61.92|61.32|61.87|61.27|10
1738691750000|2025-02-04 17:55:50|61.95|61.35|61.86|61.26|61.95|61.35|61.86|61.26|14
1738691760000|2025-02-04 17:56:00|61.85|61.25|61.91|61.31|61.92|61.32|61.85|61.25|11
1738691770000|2025-02-04 17:56:10|61.9|61.3|61.87|61.27|61.91|61.31|61.87|61.27|9
1738691780000|2025-02-04 17:56:20|61.88|61.28|61.95|61.35|61.95|61.35|61.88|61.28|6
1738691790000|2025-02-04 17:56:30|61.99|61.39|61.96|61.36|61.99|61.39|61.96|61.36|5
1738691800000|2025-02-04 17:56:40|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1738691810000|2025-02-04 17:56:50|61.94|61.34|61.94|61.34|61.94|61.34|61.94|61.34|1
1738691830000|2025-02-04 17:57:10|61.93|61.33|61.95|61.35|61.98|61.38|61.93|61.33|8
1738691840000|2025-02-04 17:57:20|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|2
1738691850000|2025-02-04 17:57:30|61.94|61.34|61.95|61.35|61.95|61.35|61.93|61.33|4
1738691860000|2025-02-04 17:57:40|61.94|61.34|61.94|61.34|61.94|61.34|61.94|61.34|1
1738691870000|2025-02-04 17:57:50|61.95|61.35|61.96|61.36|61.96|61.36|61.95|61.35|2
1738691880000|2025-02-04 17:58:00|61.95|61.35|61.98|61.38|61.98|61.38|61.95|61.35|5
1738691890000|2025-02-04 17:58:10|61.97|61.37|61.98|61.38|61.98|61.38|61.97|61.37|2
1738691900000|2025-02-04 17:58:20|61.97|61.37|61.94|61.34|61.97|61.37|61.94|61.34|4
1738691910000|2025-02-04 17:58:30|61.95|61.35|61.95|61.35|61.95|61.35|61.94|61.34|3
1738691920000|2025-02-04 17:58:40|61.96|61.36|61.95|61.35|61.97|61.37|61.94|61.34|8
1738691930000|2025-02-04 17:58:50|61.98|61.38|61.97|61.37|61.98|61.38|61.97|61.37|2
1738691940000|2025-02-04 17:59:00|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|3
1738691960000|2025-02-04 17:59:20|61.92|61.32|61.9|61.3|61.92|61.32|61.9|61.3|3
1738691970000|2025-02-04 17:59:30|61.91|61.31|61.85|61.25|61.91|61.31|61.85|61.25|6
1738691980000|2025-02-04 17:59:40|61.86|61.26|61.85|61.25|61.86|61.26|61.82|61.22|4
1738692000000|2025-02-04 18:00:00|61.84|61.24|61.84|61.24|61.92|61.32|61.82|61.22|13
1738692020000|2025-02-04 18:00:20|61.8|61.2|61.84|61.24|61.84|61.24|61.8|61.2|5
1738692030000|2025-02-04 18:00:30|61.85|61.25|61.87|61.27|61.88|61.28|61.85|61.25|3
1738692040000|2025-02-04 18:00:40|61.86|61.26|61.78|61.18|61.86|61.26|61.78|61.18|10
1738692050000|2025-02-04 18:00:50|61.77|61.17|61.77|61.17|61.8|61.2|61.77|61.17|5
1738692060000|2025-02-04 18:01:00|61.82|61.22|61.84|61.24|61.87|61.27|61.81|61.21|11
1738692070000|2025-02-04 18:01:10|61.81|61.21|61.86|61.26|61.86|61.26|61.8|61.2|12
1738692080000|2025-02-04 18:01:20|61.84|61.24|61.85|61.25|61.85|61.25|61.82|61.22|10
1738692090000|2025-02-04 18:01:30|61.83|61.23|61.84|61.24|61.85|61.25|61.77|61.17|18
1738692100000|2025-02-04 18:01:40|61.83|61.23|61.85|61.25|61.85|61.25|61.76|61.16|17
1738692110000|2025-02-04 18:01:50|61.86|61.26|61.85|61.25|61.88|61.28|61.85|61.25|6
1738692120000|2025-02-04 18:02:00|61.86|61.26|61.87|61.27|61.87|61.27|61.84|61.24|5
1738692130000|2025-02-04 18:02:10|61.85|61.25|61.92|61.32|61.95|61.35|61.84|61.24|14
1738692140000|2025-02-04 18:02:20|61.93|61.33|61.94|61.34|61.96|61.36|61.93|61.33|8
1738692150000|2025-02-04 18:02:30|61.93|61.33|62.02|61.42|62.06|61.46|61.93|61.33|8
1738692160000|2025-02-04 18:02:40|62.01|61.41|62.02|61.42|62.02|61.42|62.01|61.41|2
1738692170000|2025-02-04 18:02:50|62.06|61.46|62.05|61.45|62.08|61.48|62.03|61.43|8
1738692180000|2025-02-04 18:03:00|62.04|61.44|62.04|61.44|62.09|61.49|62.04|61.44|7
1738692190000|2025-02-04 18:03:10|62.03|61.43|61.99|61.39|62.04|61.44|61.99|61.39|8
1738692200000|2025-02-04 18:03:20|61.98|61.38|62.03|61.43|62.03|61.43|61.98|61.38|2
1738692220000|2025-02-04 18:03:40|61.96|61.36|61.96|61.36|62.02|61.42|61.96|61.36|9
1738692230000|2025-02-04 18:03:50|61.95|61.35|61.94|61.34|61.96|61.36|61.94|61.34|3
1738692240000|2025-02-04 18:04:00|61.9|61.3|61.93|61.33|61.97|61.37|61.86|61.26|14
1738692250000|2025-02-04 18:04:10|61.95|61.35|61.93|61.33|61.97|61.37|61.93|61.33|9
1738692260000|2025-02-04 18:04:20|61.91|61.31|61.91|61.31|61.95|61.35|61.87|61.27|9
1738692270000|2025-02-04 18:04:30|61.92|61.32|61.86|61.26|61.94|61.34|61.84|61.24|11
1738692280000|2025-02-04 18:04:40|61.84|61.24|61.83|61.23|61.86|61.26|61.83|61.23|11
1738692290000|2025-02-04 18:04:50|61.82|61.22|61.83|61.23|61.83|61.23|61.82|61.22|2
1738692300000|2025-02-04 18:05:00|61.79|61.19|61.75|61.15|61.79|61.19|61.75|61.15|7
1738692310000|2025-02-04 18:05:10|61.79|61.19|61.83|61.23|61.83|61.23|61.78|61.18|12
1738692320000|2025-02-04 18:05:20|61.81|61.21|61.83|61.23|61.83|61.23|61.77|61.17|12
1738692330000|2025-02-04 18:05:30|61.84|61.24|61.82|61.22|61.87|61.27|61.82|61.22|13
1738692340000|2025-02-04 18:05:40|61.83|61.23|61.77|61.17|61.83|61.23|61.77|61.17|4
1738692350000|2025-02-04 18:05:50|61.76|61.16|61.72|61.12|61.76|61.16|61.72|61.12|6
1738692360000|2025-02-04 18:06:00|61.73|61.13|61.76|61.16|61.78|61.18|61.73|61.13|7
1738692370000|2025-02-04 18:06:10|61.77|61.17|61.87|61.27|61.89|61.29|61.77|61.17|9
1738692380000|2025-02-04 18:06:20|61.86|61.26|61.85|61.25|61.87|61.27|61.85|61.25|4
1738692390000|2025-02-04 18:06:30|61.84|61.24|61.78|61.18|61.86|61.26|61.77|61.17|9
1738692400000|2025-02-04 18:06:40|61.85|61.25|61.77|61.17|61.85|61.25|61.76|61.16|11
1738692410000|2025-02-04 18:06:50|61.76|61.16|61.84|61.24|61.84|61.24|61.75|61.15|9
1738692420000|2025-02-04 18:07:00|61.85|61.25|61.81|61.21|61.89|61.29|61.81|61.21|10
1738692430000|2025-02-04 18:07:10|61.79|61.19|61.73|61.13|61.79|61.19|61.73|61.13|7
1738692440000|2025-02-04 18:07:20|61.74|61.14|61.74|61.14|61.74|61.14|61.67|61.07|7
1738692450000|2025-02-04 18:07:30|61.75|61.15|61.66|61.06|61.75|61.15|61.63|61.03|12
1738692460000|2025-02-04 18:07:40|61.71|61.11|61.7|61.1|61.71|61.11|61.65|61.05|14
1738692470000|2025-02-04 18:07:50|61.74|61.14|61.65|61.05|61.75|61.15|61.65|61.05|10
1738692480000|2025-02-04 18:08:00|61.64|61.04|61.63|61.03|61.65|61.05|61.63|61.03|4
1738692490000|2025-02-04 18:08:10|61.62|61.02|61.64|61.04|61.65|61.05|61.58|60.98|9
1738692500000|2025-02-04 18:08:20|61.65|61.05|61.64|61.04|61.67|61.07|61.58|60.98|11
1738692510000|2025-02-04 18:08:30|61.65|61.05|61.58|60.98|61.65|61.05|61.58|60.98|9
1738692520000|2025-02-04 18:08:40|61.57|60.97|61.65|61.05|61.65|61.05|61.56|60.96|8
1738692530000|2025-02-04 18:08:50|61.66|61.06|61.64|61.04|61.67|61.07|61.64|61.04|5
1738692540000|2025-02-04 18:09:00|61.63|61.03|61.63|61.03|61.63|61.03|61.62|61.02|3
1738692550000|2025-02-04 18:09:10|61.62|61.02|61.63|61.03|61.63|61.03|61.62|61.02|2
1738692560000|2025-02-04 18:09:20|61.64|61.04|61.64|61.04|61.67|61.07|61.64|61.04|7
1738692570000|2025-02-04 18:09:30|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1738692580000|2025-02-04 18:09:40|61.62|61.02|61.57|60.97|61.64|61.04|61.56|60.96|13
1738692590000|2025-02-04 18:09:50|61.63|61.03|61.66|61.06|61.67|61.07|61.62|61.02|7
1738692600000|2025-02-04 18:10:00|61.65|61.05|61.57|60.97|61.65|61.05|61.57|60.97|7
1738692610000|2025-02-04 18:10:10|61.64|61.04|61.62|61.02|61.65|61.05|61.62|61.02|8
1738692620000|2025-02-04 18:10:20|61.64|61.04|61.66|61.06|61.67|61.07|61.63|61.03|5
1738692640000|2025-02-04 18:10:40|61.72|61.12|61.72|61.12|61.75|61.15|61.71|61.11|7
1738692650000|2025-02-04 18:10:50|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|3
1738692660000|2025-02-04 18:11:00|61.74|61.14|61.83|61.23|61.84|61.24|61.74|61.14|8
1738692670000|2025-02-04 18:11:10|61.81|61.21|61.76|61.16|61.81|61.21|61.76|61.16|6
1738692680000|2025-02-04 18:11:20|61.79|61.19|61.76|61.16|61.79|61.19|61.76|61.16|6
1738692690000|2025-02-04 18:11:30|61.75|61.15|61.82|61.22|61.83|61.23|61.75|61.15|5
1738692700000|2025-02-04 18:11:40|61.83|61.23|61.82|61.22|61.83|61.23|61.82|61.22|2
1738692710000|2025-02-04 18:11:50|61.8|61.2|61.84|61.24|61.84|61.24|61.8|61.2|5
1738692720000|2025-02-04 18:12:00|61.85|61.25|61.83|61.23|61.85|61.25|61.83|61.23|3
1738692740000|2025-02-04 18:12:20|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|2
1738692750000|2025-02-04 18:12:30|61.83|61.23|61.85|61.25|61.85|61.25|61.82|61.22|5
1738692760000|2025-02-04 18:12:40|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1738692770000|2025-02-04 18:12:50|61.81|61.21|61.76|61.16|61.81|61.21|61.76|61.16|5
1738692780000|2025-02-04 18:13:00|61.75|61.15|61.75|61.15|61.79|61.19|61.74|61.14|9
1738692790000|2025-02-04 18:13:10|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|2
1738692810000|2025-02-04 18:13:30|61.82|61.22|61.84|61.24|61.86|61.26|61.82|61.22|6
1738692820000|2025-02-04 18:13:40|61.87|61.27|61.85|61.25|61.87|61.27|61.83|61.23|8
1738692830000|2025-02-04 18:13:50|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1738692840000|2025-02-04 18:14:00|61.87|61.27|61.86|61.26|61.87|61.27|61.86|61.26|2
1738692850000|2025-02-04 18:14:10|61.85|61.25|61.85|61.25|61.85|61.25|61.84|61.24|3
1738692860000|2025-02-04 18:14:20|61.81|61.21|61.77|61.17|61.81|61.21|61.77|61.17|6
1738692870000|2025-02-04 18:14:30|61.76|61.16|61.76|61.16|61.77|61.17|61.76|61.16|3
1738692880000|2025-02-04 18:14:40|61.75|61.15|61.76|61.16|61.78|61.18|61.74|61.14|5
1738692890000|2025-02-04 18:14:50|61.75|61.15|61.74|61.14|61.75|61.15|61.74|61.14|2
1738692900000|2025-02-04 18:15:00|61.73|61.13|61.75|61.15|61.79|61.19|61.73|61.13|10
1738692910000|2025-02-04 18:15:10|61.74|61.14|61.77|61.17|61.87|61.27|61.74|61.14|14
1738692930000|2025-02-04 18:15:30|61.76|61.16|61.85|61.25|61.87|61.27|61.75|61.15|7
1738692940000|2025-02-04 18:15:40|61.86|61.26|61.87|61.27|61.9|61.3|61.86|61.26|6
1738692950000|2025-02-04 18:15:50|61.86|61.26|61.86|61.26|61.89|61.29|61.85|61.25|8
1738692960000|2025-02-04 18:16:00|61.89|61.29|61.89|61.29|61.89|61.29|61.86|61.26|5
1738692970000|2025-02-04 18:16:10|61.92|61.32|61.96|61.36|61.97|61.37|61.92|61.32|13
1738692980000|2025-02-04 18:16:20|61.95|61.35|61.91|61.31|61.95|61.35|61.86|61.26|7
1738693000000|2025-02-04 18:16:40|62.05|61.45|62.01|61.41|62.05|61.45|62.01|61.41|7
1738693010000|2025-02-04 18:16:50|62|61.4|62.06|61.46|62.09|61.49|61.98|61.38|15
1738693020000|2025-02-04 18:17:00|62.07|61.47|62.05|61.45|62.08|61.48|62.05|61.45|7
1738693030000|2025-02-04 18:17:10|62.04|61.44|62.03|61.43|62.08|61.48|62.03|61.43|9
1738693040000|2025-02-04 18:17:20|62.02|61.42|62.03|61.43|62.03|61.43|62.02|61.42|2
1738693050000|2025-02-04 18:17:30|62.01|61.41|61.98|61.38|62.04|61.44|61.95|61.35|16
1738693060000|2025-02-04 18:17:40|61.99|61.39|61.95|61.35|62.02|61.42|61.94|61.34|11
1738693070000|2025-02-04 18:17:50|61.94|61.34|61.93|61.33|61.95|61.35|61.93|61.33|4
1738693080000|2025-02-04 18:18:00|61.94|61.34|61.96|61.36|61.98|61.38|61.93|61.33|7
1738693090000|2025-02-04 18:18:10|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|2
1738693100000|2025-02-04 18:18:20|62.01|61.41|62.05|61.45|62.05|61.45|61.97|61.37|12
1738693110000|2025-02-04 18:18:30|62.06|61.46|62.07|61.47|62.12|61.52|62.03|61.43|13
1738693120000|2025-02-04 18:18:40|62.06|61.46|62.05|61.45|62.07|61.47|62.05|61.45|4
1738693130000|2025-02-04 18:18:50|62.03|61.43|61.98|61.38|62.05|61.45|61.98|61.38|9
1738693140000|2025-02-04 18:19:00|61.97|61.37|62.06|61.46|62.06|61.46|61.96|61.36|9
1738693150000|2025-02-04 18:19:10|62.07|61.47|62.13|61.53|62.13|61.53|62.06|61.46|5
1738693160000|2025-02-04 18:19:20|62.14|61.54|62.21|61.61|62.21|61.61|62.14|61.54|7
1738693170000|2025-02-04 18:19:30|62.23|61.63|62.25|61.65|62.27|61.67|62.18|61.58|15
1738693180000|2025-02-04 18:19:40|62.26|61.66|62.26|61.66|62.3|61.7|62.26|61.66|6
1738693190000|2025-02-04 18:19:50|62.25|61.65|62.22|61.62|62.25|61.65|62.21|61.61|6
1738693200000|2025-02-04 18:20:00|62.25|61.65|62.24|61.64|62.3|61.7|62.24|61.64|14
1738693210000|2025-02-04 18:20:10|62.27|61.67|62.34|61.74|62.34|61.74|62.27|61.67|10
1738693220000|2025-02-04 18:20:20|62.36|61.76|62.36|61.76|62.4|61.8|62.34|61.74|14
1738693230000|2025-02-04 18:20:30|62.4|61.8|62.34|61.74|62.4|61.8|62.32|61.72|8
1738693240000|2025-02-04 18:20:40|62.33|61.73|62.33|61.73|62.33|61.73|62.33|61.73|1
1738693250000|2025-02-04 18:20:50|62.38|61.78|62.35|61.75|62.39|61.79|62.34|61.74|12
1738693260000|2025-02-04 18:21:00|62.34|61.74|62.33|61.73|62.34|61.74|62.32|61.72|4
1738693270000|2025-02-04 18:21:10|62.3|61.7|62.25|61.65|62.37|61.77|62.25|61.65|18
1738693280000|2025-02-04 18:21:20|62.29|61.69|62.27|61.67|62.29|61.69|62.26|61.66|5
1738693290000|2025-02-04 18:21:30|62.28|61.68|62.36|61.76|62.41|61.81|62.28|61.68|14
1738693300000|2025-02-04 18:21:40|62.33|61.73|62.35|61.75|62.35|61.75|62.33|61.73|2
1738693310000|2025-02-04 18:21:50|62.36|61.76|62.35|61.75|62.36|61.76|62.35|61.75|2
1738693320000|2025-02-04 18:22:00|62.36|61.76|62.26|61.66|62.36|61.76|62.26|61.66|7
1738693330000|2025-02-04 18:22:10|62.27|61.67|62.3|61.7|62.3|61.7|62.25|61.65|4
1738693350000|2025-02-04 18:22:30|62.27|61.67|62.34|61.74|62.37|61.77|62.27|61.67|6
1738693360000|2025-02-04 18:22:40|62.32|61.72|62.33|61.73|62.33|61.73|62.28|61.68|6
1738693370000|2025-02-04 18:22:50|62.34|61.74|62.34|61.74|62.35|61.75|62.29|61.69|11
1738693380000|2025-02-04 18:23:00|62.33|61.73|62.29|61.69|62.33|61.73|62.27|61.67|9
1738693390000|2025-02-04 18:23:10|62.28|61.68|62.26|61.66|62.28|61.68|62.26|61.66|5
1738693400000|2025-02-04 18:23:20|62.28|61.68|62.32|61.72|62.36|61.76|62.28|61.68|12
1738693410000|2025-02-04 18:23:30|62.31|61.71|62.28|61.68|62.31|61.71|62.28|61.68|5
1738693420000|2025-02-04 18:23:40|62.26|61.66|62.26|61.66|62.26|61.66|62.25|61.65|3
1738693430000|2025-02-04 18:23:50|62.25|61.65|62.25|61.65|62.26|61.66|62.23|61.63|6
1738693440000|2025-02-04 18:24:00|62.22|61.62|62.16|61.56|62.22|61.62|62.16|61.56|11
1738693450000|2025-02-04 18:24:10|62.2|61.6|62.15|61.55|62.2|61.6|62.14|61.54|9
1738693460000|2025-02-04 18:24:20|62.14|61.54|62.15|61.55|62.16|61.56|62.14|61.54|3
1738693470000|2025-02-04 18:24:30|62.14|61.54|62.14|61.54|62.17|61.57|62.13|61.53|7
1738693480000|2025-02-04 18:24:40|62.13|61.53|62.08|61.48|62.15|61.55|62.08|61.48|10
1738693490000|2025-02-04 18:24:50|62.07|61.47|62.13|61.53|62.13|61.53|62.07|61.47|7
1738693500000|2025-02-04 18:25:00|62.14|61.54|62.14|61.54|62.17|61.57|62.14|61.54|6
1738693510000|2025-02-04 18:25:10|62.15|61.55|62.15|61.55|62.18|61.58|62.15|61.55|10
1738693520000|2025-02-04 18:25:20|62.14|61.54|62.19|61.59|62.19|61.59|62.14|61.54|7
1738693530000|2025-02-04 18:25:30|62.18|61.58|62.14|61.54|62.18|61.58|62.14|61.54|5
1738693550000|2025-02-04 18:25:50|62.2|61.6|62.2|61.6|62.2|61.6|62.2|61.6|1
1738693560000|2025-02-04 18:26:00|62.19|61.59|62.18|61.58|62.23|61.63|62.18|61.58|7
1738693570000|2025-02-04 18:26:10|62.17|61.57|62.19|61.59|62.2|61.6|62.16|61.56|10
1738693580000|2025-02-04 18:26:20|62.18|61.58|62.08|61.48|62.18|61.58|62.08|61.48|8
1738693590000|2025-02-04 18:26:30|62.14|61.54|62.14|61.54|62.15|61.55|62.14|61.54|3
1738693600000|2025-02-04 18:26:40|62.16|61.56|62.12|61.52|62.16|61.56|62.12|61.52|6
1738693610000|2025-02-04 18:26:50|62.1|61.5|62.16|61.56|62.16|61.56|62.07|61.47|6
1738693620000|2025-02-04 18:27:00|62.13|61.53|62.17|61.57|62.21|61.61|62.13|61.53|10
1738693630000|2025-02-04 18:27:10|62.16|61.56|62.23|61.63|62.26|61.66|62.16|61.56|7
1738693640000|2025-02-04 18:27:20|62.24|61.64|62.26|61.66|62.27|61.67|62.24|61.64|8
1738693650000|2025-02-04 18:27:30|62.28|61.68|62.29|61.69|62.32|61.72|62.28|61.68|6
1738693660000|2025-02-04 18:27:40|62.28|61.68|62.26|61.66|62.28|61.68|62.26|61.66|3
1738693670000|2025-02-04 18:27:50|62.25|61.65|62.26|61.66|62.26|61.66|62.25|61.65|2
1738693680000|2025-02-04 18:28:00|62.25|61.65|62.18|61.58|62.26|61.66|62.18|61.58|7
1738693690000|2025-02-04 18:28:10|62.22|61.62|62.26|61.66|62.27|61.67|62.18|61.58|14
1738693700000|2025-02-04 18:28:20|62.25|61.65|62.35|61.75|62.35|61.75|62.25|61.65|8
1738693710000|2025-02-04 18:28:30|62.33|61.73|62.31|61.71|62.33|61.73|62.28|61.68|7
1738693720000|2025-02-04 18:28:40|62.3|61.7|62.25|61.65|62.3|61.7|62.25|61.65|4
1738693750000|2025-02-04 18:29:10|62.2|61.6|62.15|61.55|62.2|61.6|62.15|61.55|6
1738693760000|2025-02-04 18:29:20|62.12|61.52|62.12|61.52|62.12|61.52|62.08|61.48|7
1738693770000|2025-02-04 18:29:30|62.13|61.53|62.17|61.57|62.18|61.58|62.13|61.53|6
1738693780000|2025-02-04 18:29:40|62.16|61.56|62.16|61.56|62.19|61.59|62.15|61.55|6
1738693790000|2025-02-04 18:29:50|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1738693800000|2025-02-04 18:30:00|62.14|61.54|62.05|61.45|62.14|61.54|62.05|61.45|18
1738693810000|2025-02-04 18:30:10|62.03|61.43|61.97|61.37|62.05|61.45|61.97|61.37|16
1738693820000|2025-02-04 18:30:20|61.99|61.39|61.99|61.39|62.04|61.44|61.98|61.38|7
1738693830000|2025-02-04 18:30:30|61.98|61.38|61.95|61.35|61.98|61.38|61.95|61.35|3
1738693840000|2025-02-04 18:30:40|61.96|61.36|61.95|61.35|61.96|61.36|61.94|61.34|4
1738693850000|2025-02-04 18:30:50|61.92|61.32|61.96|61.36|61.98|61.38|61.92|61.32|10
1738693860000|2025-02-04 18:31:00|62|61.4|61.98|61.38|62|61.4|61.98|61.38|3
1738693870000|2025-02-04 18:31:10|61.97|61.37|61.89|61.29|61.98|61.38|61.89|61.29|11
1738693880000|2025-02-04 18:31:20|61.93|61.33|61.89|61.29|61.94|61.34|61.89|61.29|5
1738693890000|2025-02-04 18:31:30|61.95|61.35|61.89|61.29|61.95|61.35|61.88|61.28|10
1738693900000|2025-02-04 18:31:40|61.88|61.28|61.87|61.27|61.89|61.29|61.84|61.24|8
1738693910000|2025-02-04 18:31:50|61.88|61.28|61.95|61.35|61.95|61.35|61.87|61.27|8
1738693920000|2025-02-04 18:32:00|61.98|61.38|61.97|61.37|61.98|61.38|61.95|61.35|4
1738693940000|2025-02-04 18:32:20|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|2
1738693950000|2025-02-04 18:32:30|61.95|61.35|61.95|61.35|61.95|61.35|61.94|61.34|3
1738693960000|2025-02-04 18:32:40|61.96|61.36|61.97|61.37|62.01|61.41|61.96|61.36|6
1738693970000|2025-02-04 18:32:50|62.02|61.42|61.98|61.38|62.02|61.42|61.98|61.38|8
1738693980000|2025-02-04 18:33:00|62.04|61.44|62.07|61.47|62.07|61.47|61.98|61.38|10
1738693990000|2025-02-04 18:33:10|62.15|61.55|62.06|61.46|62.15|61.55|62.06|61.46|13
1738694000000|2025-02-04 18:33:20|62.07|61.47|62.08|61.48|62.08|61.48|62.05|61.45|8
1738694010000|2025-02-04 18:33:30|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738694030000|2025-02-04 18:33:50|62.09|61.49|62.16|61.56|62.19|61.59|62.09|61.49|8
1738694040000|2025-02-04 18:34:00|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1738694050000|2025-02-04 18:34:10|62.19|61.59|62.15|61.55|62.19|61.59|62.15|61.55|5
1738694060000|2025-02-04 18:34:20|62.19|61.59|62.21|61.61|62.21|61.61|62.19|61.59|2
1738694070000|2025-02-04 18:34:30|62.22|61.62|62.26|61.66|62.26|61.66|62.19|61.59|9
1738694080000|2025-02-04 18:34:40|62.27|61.67|62.22|61.62|62.27|61.67|62.18|61.58|15
1738694090000|2025-02-04 18:34:50|62.21|61.61|62.25|61.65|62.29|61.69|62.21|61.61|7
1738694100000|2025-02-04 18:35:00|62.23|61.63|62.24|61.64|62.24|61.64|62.22|61.62|7
1738694110000|2025-02-04 18:35:10|62.27|61.67|62.28|61.68|62.29|61.69|62.25|61.65|5
1738694130000|2025-02-04 18:35:30|62.33|61.73|62.36|61.76|62.38|61.78|62.33|61.73|5
1738694140000|2025-02-04 18:35:40|62.41|61.81|62.44|61.84|62.46|61.86|62.41|61.81|7
1738694150000|2025-02-04 18:35:50|62.45|61.85|62.44|61.84|62.47|61.87|62.44|61.84|5
1738694160000|2025-02-04 18:36:00|62.43|61.83|62.36|61.76|62.43|61.83|62.36|61.76|6
1738694170000|2025-02-04 18:36:10|62.37|61.77|62.36|61.76|62.37|61.77|62.36|61.76|4
1738694180000|2025-02-04 18:36:20|62.35|61.75|62.35|61.75|62.38|61.78|62.35|61.75|6
1738694190000|2025-02-04 18:36:30|62.37|61.77|62.45|61.85|62.45|61.85|62.36|61.76|8
1738694200000|2025-02-04 18:36:40|62.46|61.86|62.45|61.85|62.47|61.87|62.45|61.85|3
1738694210000|2025-02-04 18:36:50|62.47|61.87|62.54|61.94|62.54|61.94|62.45|61.85|9
1738694220000|2025-02-04 18:37:00|62.53|61.93|62.54|61.94|62.54|61.94|62.53|61.93|4
1738694240000|2025-02-04 18:37:20|62.53|61.93|62.57|61.97|62.57|61.97|62.53|61.93|8
1738694250000|2025-02-04 18:37:30|62.61|62.01|62.63|62.03|62.66|62.06|62.61|62.01|5
1738694260000|2025-02-04 18:37:40|62.64|62.04|62.57|61.97|62.64|62.04|62.57|61.97|7
1738694270000|2025-02-04 18:37:50|62.56|61.96|62.55|61.95|62.56|61.96|62.55|61.95|2
1738694280000|2025-02-04 18:38:00|62.54|61.94|62.54|61.94|62.57|61.97|62.52|61.92|10
1738694290000|2025-02-04 18:38:10|62.51|61.91|62.49|61.89|62.53|61.93|62.47|61.87|8
1738694300000|2025-02-04 18:38:20|62.48|61.88|62.54|61.94|62.54|61.94|62.48|61.88|6
1738694310000|2025-02-04 18:38:30|62.57|61.97|62.56|61.96|62.57|61.97|62.55|61.95|4
1738694320000|2025-02-04 18:38:40|62.58|61.98|62.59|61.99|62.63|62.03|62.58|61.98|8
1738694330000|2025-02-04 18:38:50|62.58|61.98|62.64|62.04|62.64|62.04|62.57|61.97|9
1738694340000|2025-02-04 18:39:00|62.63|62.03|62.63|62.03|62.64|62.04|62.59|61.99|9
1738694350000|2025-02-04 18:39:10|62.64|62.04|62.61|62.01|62.64|62.04|62.58|61.98|7
1738694360000|2025-02-04 18:39:20|62.6|62|62.59|61.99|62.63|62.03|62.55|61.95|11
1738694370000|2025-02-04 18:39:30|62.58|61.98|62.57|61.97|62.58|61.98|62.57|61.97|2
1738694380000|2025-02-04 18:39:40|62.59|61.99|62.64|62.04|62.66|62.06|62.58|61.98|9
1738694390000|2025-02-04 18:39:50|62.65|62.05|62.66|62.06|62.66|62.06|62.65|62.05|2
1738694400000|2025-02-04 18:40:00|62.68|62.08|62.65|62.05|62.68|62.08|62.65|62.05|6
1738694410000|2025-02-04 18:40:10|62.7|62.1|62.74|62.14|62.74|62.14|62.68|62.08|7
1738694420000|2025-02-04 18:40:20|62.75|62.15|62.75|62.15|62.77|62.17|62.75|62.15|4
1738694430000|2025-02-04 18:40:30|62.77|62.17|62.75|62.15|62.79|62.19|62.75|62.15|9
1738694440000|2025-02-04 18:40:40|62.74|62.14|62.74|62.14|62.75|62.15|62.74|62.14|3
1738694450000|2025-02-04 18:40:50|62.71|62.11|62.73|62.13|62.76|62.16|62.69|62.09|13
1738694460000|2025-02-04 18:41:00|62.71|62.11|62.7|62.1|62.71|62.11|62.66|62.06|7
1738694470000|2025-02-04 18:41:10|62.69|62.09|62.66|62.06|62.69|62.09|62.65|62.05|6
1738694480000|2025-02-04 18:41:20|62.65|62.05|62.66|62.06|62.67|62.07|62.65|62.05|5
1738694490000|2025-02-04 18:41:30|62.68|62.08|62.66|62.06|62.76|62.16|62.66|62.06|11
1738694500000|2025-02-04 18:41:40|62.7|62.1|62.74|62.14|62.74|62.14|62.7|62.1|6
1738694510000|2025-02-04 18:41:50|62.73|62.13|62.77|62.17|62.77|62.17|62.73|62.13|4
1738694520000|2025-02-04 18:42:00|62.78|62.18|62.77|62.17|62.78|62.18|62.74|62.14|11
1738694530000|2025-02-04 18:42:10|62.79|62.19|62.78|62.18|62.79|62.19|62.78|62.18|2
1738694540000|2025-02-04 18:42:20|62.77|62.17|62.77|62.17|62.77|62.17|62.77|62.17|1
1738694570000|2025-02-04 18:42:50|62.78|62.18|62.77|62.17|62.78|62.18|62.77|62.17|4
1738694580000|2025-02-04 18:43:00|62.73|62.13|62.72|62.12|62.77|62.17|62.72|62.12|7
1738694590000|2025-02-04 18:43:10|62.7|62.1|62.67|62.07|62.7|62.1|62.67|62.07|4
1738694600000|2025-02-04 18:43:20|62.66|62.06|62.65|62.05|62.67|62.07|62.65|62.05|4
1738694610000|2025-02-04 18:43:30|62.66|62.06|62.67|62.07|62.67|62.07|62.65|62.05|3
1738694620000|2025-02-04 18:43:40|62.7|62.1|62.75|62.15|62.75|62.15|62.67|62.07|12
1738694630000|2025-02-04 18:43:50|62.74|62.14|62.74|62.14|62.76|62.16|62.74|62.14|5
1738694640000|2025-02-04 18:44:00|62.71|62.11|62.69|62.09|62.71|62.11|62.69|62.09|3
1738694660000|2025-02-04 18:44:20|62.67|62.07|62.67|62.07|62.67|62.07|62.67|62.07|1
1738694670000|2025-02-04 18:44:30|62.66|62.06|62.67|62.07|62.67|62.07|62.66|62.06|2
1738694680000|2025-02-04 18:44:40|62.66|62.06|62.66|62.06|62.66|62.06|62.66|62.06|1
1738694700000|2025-02-04 18:45:00|62.68|62.08|62.67|62.07|62.7|62.1|62.67|62.07|4
1738694710000|2025-02-04 18:45:10|62.66|62.06|62.72|62.12|62.72|62.12|62.66|62.06|4
1738694720000|2025-02-04 18:45:20|62.7|62.1|62.73|62.13|62.73|62.13|62.69|62.09|12
1738694730000|2025-02-04 18:45:30|62.76|62.16|62.76|62.16|62.77|62.17|62.73|62.13|5
1738694740000|2025-02-04 18:45:40|62.75|62.15|62.79|62.19|62.79|62.19|62.74|62.14|10
1738694750000|2025-02-04 18:45:50|62.78|62.18|62.83|62.23|62.83|62.23|62.77|62.17|5
1738694760000|2025-02-04 18:46:00|62.81|62.21|62.82|62.22|62.86|62.26|62.81|62.21|9
1738694770000|2025-02-04 18:46:10|62.81|62.21|62.88|62.28|62.88|62.28|62.78|62.18|11
1738694780000|2025-02-04 18:46:20|62.89|62.29|62.87|62.27|62.89|62.29|62.87|62.27|3
1738694790000|2025-02-04 18:46:30|62.86|62.26|62.84|62.24|62.86|62.26|62.84|62.24|3
1738694800000|2025-02-04 18:46:40|62.8|62.2|62.76|62.16|62.8|62.2|62.76|62.16|5
1738694810000|2025-02-04 18:46:50|62.75|62.15|62.75|62.15|62.75|62.15|62.75|62.15|1
1738694820000|2025-02-04 18:47:00|62.77|62.17|62.86|62.26|62.88|62.28|62.77|62.17|10
1738694830000|2025-02-04 18:47:10|62.87|62.27|62.95|62.35|62.95|62.35|62.87|62.27|6
1738694860000|2025-02-04 18:47:40|62.87|62.27|62.83|62.23|62.87|62.27|62.83|62.23|5
1738694870000|2025-02-04 18:47:50|62.8|62.2|62.85|62.25|62.87|62.27|62.77|62.17|13
1738694880000|2025-02-04 18:48:00|62.88|62.28|62.78|62.18|62.88|62.28|62.78|62.18|11
1738694890000|2025-02-04 18:48:10|62.79|62.19|62.84|62.24|62.84|62.24|62.79|62.19|3
1738694900000|2025-02-04 18:48:20|62.85|62.25|62.85|62.25|62.88|62.28|62.85|62.25|8
1738694910000|2025-02-04 18:48:30|62.84|62.24|62.79|62.19|62.85|62.25|62.79|62.19|6
1738694920000|2025-02-04 18:48:40|62.78|62.18|62.79|62.19|62.81|62.21|62.76|62.16|6
1738694930000|2025-02-04 18:48:50|62.78|62.18|62.78|62.18|62.79|62.19|62.78|62.18|5
1738694940000|2025-02-04 18:49:00|62.77|62.17|62.77|62.17|62.78|62.18|62.74|62.14|7
1738694950000|2025-02-04 18:49:10|62.76|62.16|62.76|62.16|62.76|62.16|62.76|62.16|1
1738694960000|2025-02-04 18:49:20|62.77|62.17|62.78|62.18|62.79|62.19|62.77|62.17|3
1738694970000|2025-02-04 18:49:30|62.77|62.17|62.77|62.17|62.77|62.17|62.77|62.17|1
1738694980000|2025-02-04 18:49:40|62.79|62.19|62.78|62.18|62.86|62.26|62.77|62.17|9
1738694990000|2025-02-04 18:49:50|62.77|62.17|62.77|62.17|62.77|62.17|62.75|62.15|5
1738695000000|2025-02-04 18:50:00|62.78|62.18|62.83|62.23|62.83|62.23|62.76|62.16|8
1738695010000|2025-02-04 18:50:10|62.86|62.26|62.88|62.28|62.88|62.28|62.79|62.19|15
1738695020000|2025-02-04 18:50:20|62.86|62.26|62.87|62.27|62.88|62.28|62.85|62.25|7
1738695030000|2025-02-04 18:50:30|62.86|62.26|62.81|62.21|62.86|62.26|62.77|62.17|8
1738695050000|2025-02-04 18:50:50|62.83|62.23|62.84|62.24|62.86|62.26|62.82|62.22|6
1738695060000|2025-02-04 18:51:00|62.83|62.23|62.77|62.17|62.83|62.23|62.77|62.17|7
1738695070000|2025-02-04 18:51:10|62.76|62.16|62.68|62.08|62.76|62.16|62.68|62.08|6
1738695080000|2025-02-04 18:51:20|62.67|62.07|62.74|62.14|62.74|62.14|62.67|62.07|16
1738695090000|2025-02-04 18:51:30|62.71|62.11|62.69|62.09|62.75|62.15|62.69|62.09|7
1738695100000|2025-02-04 18:51:40|62.74|62.14|62.67|62.07|62.74|62.14|62.67|62.07|5
1738695110000|2025-02-04 18:51:50|62.66|62.06|62.69|62.09|62.7|62.1|62.66|62.06|3
1738695120000|2025-02-04 18:52:00|62.68|62.08|62.67|62.07|62.73|62.13|62.67|62.07|8
1738695130000|2025-02-04 18:52:10|62.66|62.06|62.65|62.05|62.69|62.09|62.65|62.05|5
1738695140000|2025-02-04 18:52:20|62.61|62.01|62.64|62.04|62.68|62.08|62.61|62.01|8
1738695150000|2025-02-04 18:52:30|62.62|62.02|62.59|61.99|62.64|62.04|62.58|61.98|12
1738695160000|2025-02-04 18:52:40|62.61|62.01|62.65|62.05|62.65|62.05|62.57|61.97|9
1738695170000|2025-02-04 18:52:50|62.63|62.03|62.64|62.04|62.65|62.05|62.63|62.03|3
1738695180000|2025-02-04 18:53:00|62.66|62.06|62.66|62.06|62.66|62.06|62.66|62.06|1
1738695190000|2025-02-04 18:53:10|62.65|62.05|62.65|62.05|62.75|62.15|62.65|62.05|10
1738695200000|2025-02-04 18:53:20|62.64|62.04|62.64|62.04|62.69|62.09|62.64|62.04|7
1738695210000|2025-02-04 18:53:30|62.61|62.01|62.63|62.03|62.65|62.05|62.58|61.98|10
1738695220000|2025-02-04 18:53:40|62.64|62.04|62.65|62.05|62.65|62.05|62.64|62.04|2
1738695230000|2025-02-04 18:53:50|62.64|62.04|62.65|62.05|62.65|62.05|62.64|62.04|2
1738695250000|2025-02-04 18:54:10|62.57|61.97|62.57|61.97|62.57|61.97|62.57|61.97|1
1738695260000|2025-02-04 18:54:20|62.58|61.98|62.58|61.98|62.61|62.01|62.56|61.96|8
1738695270000|2025-02-04 18:54:30|62.62|62.02|62.58|61.98|62.62|62.02|62.58|61.98|3
1738695280000|2025-02-04 18:54:40|62.64|62.04|62.62|62.02|62.64|62.04|62.61|62.01|5
1738695290000|2025-02-04 18:54:50|62.6|62|62.62|62.02|62.62|62.02|62.59|61.99|4
1738695300000|2025-02-04 18:55:00|62.63|62.03|62.63|62.03|62.63|62.03|62.62|62.02|3
1738695310000|2025-02-04 18:55:10|62.64|62.04|62.72|62.12|62.72|62.12|62.64|62.04|11
1738695320000|2025-02-04 18:55:20|62.73|62.13|62.73|62.13|62.73|62.13|62.73|62.13|1
1738695330000|2025-02-04 18:55:30|62.72|62.12|62.66|62.06|62.72|62.12|62.66|62.06|6
1738695340000|2025-02-04 18:55:40|62.65|62.05|62.64|62.04|62.65|62.05|62.64|62.04|2
1738695350000|2025-02-04 18:55:50|62.65|62.05|62.64|62.04|62.65|62.05|62.64|62.04|2
1738695360000|2025-02-04 18:56:00|62.65|62.05|62.66|62.06|62.66|62.06|62.65|62.05|2
1738695370000|2025-02-04 18:56:10|62.7|62.1|62.71|62.11|62.72|62.12|62.66|62.06|11
1738695380000|2025-02-04 18:56:20|62.72|62.12|62.73|62.13|62.73|62.13|62.72|62.12|2
1738695410000|2025-02-04 18:56:50|62.74|62.14|62.74|62.14|62.74|62.14|62.74|62.14|1
1738695420000|2025-02-04 18:57:00|62.82|62.22|62.82|62.22|62.83|62.23|62.81|62.21|6
1738695430000|2025-02-04 18:57:10|62.81|62.21|62.82|62.22|62.82|62.22|62.81|62.21|2
1738695460000|2025-02-04 18:57:40|62.83|62.23|62.83|62.23|62.84|62.24|62.83|62.23|3
1738695470000|2025-02-04 18:57:50|62.82|62.22|62.82|62.22|62.84|62.24|62.82|62.22|4
1738695480000|2025-02-04 18:58:00|62.84|62.24|62.84|62.24|62.85|62.25|62.83|62.23|5
1738695490000|2025-02-04 18:58:10|62.85|62.25|62.82|62.22|62.85|62.25|62.82|62.22|4
1738695500000|2025-02-04 18:58:20|62.83|62.23|62.85|62.25|62.86|62.26|62.82|62.22|7
1738695510000|2025-02-04 18:58:30|62.84|62.24|62.82|62.22|62.85|62.25|62.82|62.22|6
1738695520000|2025-02-04 18:58:40|62.84|62.24|62.82|62.22|62.84|62.24|62.82|62.22|3
1738695540000|2025-02-04 18:59:00|62.81|62.21|62.81|62.21|62.81|62.21|62.81|62.21|1
1738695560000|2025-02-04 18:59:20|62.82|62.22|62.81|62.21|62.82|62.22|62.81|62.21|4
1738695570000|2025-02-04 18:59:30|62.82|62.22|62.82|62.22|62.82|62.22|62.82|62.22|1
1738695600000|2025-02-04 19:00:00|62.78|62.18|62.8|62.2|62.82|62.22|62.78|62.18|8
1738695610000|2025-02-04 19:00:10|62.82|62.22|62.74|62.14|62.84|62.24|62.74|62.14|10
1738695620000|2025-02-04 19:00:20|62.77|62.17|62.68|62.08|62.78|62.18|62.68|62.08|11
1738695630000|2025-02-04 19:00:30|62.66|62.06|62.66|62.06|62.66|62.06|62.66|62.06|1
1738695640000|2025-02-04 19:00:40|62.58|61.98|62.56|61.96|62.59|61.99|62.55|61.95|6
1738695650000|2025-02-04 19:00:50|62.59|61.99|62.58|61.98|62.61|62.01|62.58|61.98|5
1738695660000|2025-02-04 19:01:00|62.63|62.03|62.73|62.13|62.74|62.14|62.63|62.03|9
1738695670000|2025-02-04 19:01:10|62.74|62.14|62.84|62.24|62.85|62.25|62.74|62.14|14
1738695680000|2025-02-04 19:01:20|62.83|62.23|62.84|62.24|62.85|62.25|62.81|62.21|12
1738695690000|2025-02-04 19:01:30|62.87|62.27|62.92|62.32|62.93|62.33|62.85|62.25|11
1738695700000|2025-02-04 19:01:40|62.93|62.33|62.94|62.34|62.94|62.34|62.91|62.31|9
1738695710000|2025-02-04 19:01:50|62.95|62.35|62.92|62.32|62.96|62.36|62.9|62.3|13
1738695720000|2025-02-04 19:02:00|62.9|62.3|62.9|62.3|62.93|62.33|62.9|62.3|7
1738695730000|2025-02-04 19:02:10|62.93|62.33|62.93|62.33|62.98|62.38|62.93|62.33|7
1738695740000|2025-02-04 19:02:20|62.91|62.31|62.96|62.36|62.96|62.36|62.91|62.31|7
1738695750000|2025-02-04 19:02:30|62.95|62.35|63.01|62.41|63.02|62.42|62.95|62.35|6
1738695760000|2025-02-04 19:02:40|63.02|62.42|63.03|62.43|63.03|62.43|63.02|62.42|2
1738695780000|2025-02-04 19:03:00|63.09|62.49|63.15|62.55|63.16|62.56|63.09|62.49|7
1738695790000|2025-02-04 19:03:10|63.16|62.56|63.12|62.52|63.16|62.56|63.12|62.52|8
1738695800000|2025-02-04 19:03:20|63.11|62.51|63.07|62.47|63.12|62.52|63.05|62.45|13
1738695810000|2025-02-04 19:03:30|63.05|62.45|63.06|62.46|63.11|62.51|63.05|62.45|14
1738695820000|2025-02-04 19:03:40|63.04|62.44|63.05|62.45|63.06|62.46|63.03|62.43|7
1738695830000|2025-02-04 19:03:50|63.06|62.46|63.08|62.48|63.13|62.53|63.05|62.45|9
1738695840000|2025-02-04 19:04:00|63.1|62.5|63.06|62.46|63.16|62.56|63.04|62.44|19
1738695850000|2025-02-04 19:04:10|63.04|62.44|63.05|62.45|63.07|62.47|63.04|62.44|4
1738695860000|2025-02-04 19:04:20|63.07|62.47|63.13|62.53|63.17|62.57|63.06|62.46|8
1738695870000|2025-02-04 19:04:30|63.14|62.54|63.17|62.57|63.24|62.64|63.13|62.53|21
1738695880000|2025-02-04 19:04:40|63.16|62.56|63.15|62.55|63.19|62.59|63.15|62.55|6
1738695890000|2025-02-04 19:04:50|63.14|62.54|63.18|62.58|63.22|62.62|63.14|62.54|8
1738695900000|2025-02-04 19:05:00|63.16|62.56|63.16|62.56|63.21|62.61|63.16|62.56|11
1738695910000|2025-02-04 19:05:10|63.19|62.59|63.14|62.54|63.19|62.59|63.13|62.53|8
1738695920000|2025-02-04 19:05:20|63.09|62.49|63.01|62.41|63.09|62.49|63.01|62.41|9
1738695930000|2025-02-04 19:05:30|63|62.4|62.95|62.35|63.03|62.43|62.95|62.35|11
1738695940000|2025-02-04 19:05:40|62.96|62.36|62.95|62.35|62.99|62.39|62.95|62.35|5
1738695950000|2025-02-04 19:05:50|62.96|62.36|63|62.4|63.02|62.42|62.95|62.35|10
1738695960000|2025-02-04 19:06:00|62.99|62.39|62.98|62.38|63.09|62.49|62.98|62.38|11
1738695970000|2025-02-04 19:06:10|62.99|62.39|63.05|62.45|63.07|62.47|62.96|62.36|9
1738695980000|2025-02-04 19:06:20|63.08|62.48|63.06|62.46|63.08|62.48|63.05|62.45|7
1738695990000|2025-02-04 19:06:30|63.07|62.47|63.12|62.52|63.12|62.52|63.07|62.47|4
1738696000000|2025-02-04 19:06:40|63.11|62.51|63.05|62.45|63.11|62.51|63.05|62.45|5
1738696010000|2025-02-04 19:06:50|63.06|62.46|63.11|62.51|63.11|62.51|63.06|62.46|9
1738696020000|2025-02-04 19:07:00|63.08|62.48|63.1|62.5|63.12|62.52|63.06|62.46|13
1738696030000|2025-02-04 19:07:10|63.09|62.49|63.05|62.45|63.09|62.49|63.04|62.44|11
1738696040000|2025-02-04 19:07:20|63.02|62.42|62.96|62.36|63.04|62.44|62.96|62.36|8
1738696060000|2025-02-04 19:07:40|62.95|62.35|62.95|62.35|62.95|62.35|62.94|62.34|3
1738696080000|2025-02-04 19:08:00|62.92|62.32|62.94|62.34|62.94|62.34|62.89|62.29|8
1738696090000|2025-02-04 19:08:10|62.98|62.38|62.96|62.36|62.98|62.38|62.96|62.36|3
1738696100000|2025-02-04 19:08:20|62.95|62.35|62.89|62.29|62.95|62.35|62.88|62.28|6
1738696110000|2025-02-04 19:08:30|62.87|62.27|62.86|62.26|62.87|62.27|62.86|62.26|2
1738696120000|2025-02-04 19:08:40|62.89|62.29|62.93|62.33|62.94|62.34|62.87|62.27|6
1738696130000|2025-02-04 19:08:50|62.94|62.34|62.94|62.34|62.94|62.34|62.94|62.34|1
1738696140000|2025-02-04 19:09:00|62.93|62.33|62.86|62.26|62.94|62.34|62.85|62.25|13
1738696150000|2025-02-04 19:09:10|62.85|62.25|62.8|62.2|62.85|62.25|62.79|62.19|7
1738696160000|2025-02-04 19:09:20|62.79|62.19|62.84|62.24|62.85|62.25|62.79|62.19|4
1738696170000|2025-02-04 19:09:30|62.85|62.25|62.92|62.32|62.97|62.37|62.85|62.25|18
1738696180000|2025-02-04 19:09:40|62.91|62.31|62.88|62.28|62.93|62.33|62.88|62.28|7
1738696190000|2025-02-04 19:09:50|62.87|62.27|62.86|62.26|62.87|62.27|62.86|62.26|8
1738696200000|2025-02-04 19:10:00|62.87|62.27|62.94|62.34|62.94|62.34|62.86|62.26|11
1738696210000|2025-02-04 19:10:10|62.93|62.33|62.94|62.34|62.96|62.36|62.88|62.28|12
1738696220000|2025-02-04 19:10:20|62.95|62.35|62.97|62.37|62.98|62.38|62.95|62.35|5
1738696230000|2025-02-04 19:10:30|62.98|62.38|62.96|62.36|62.98|62.38|62.96|62.36|3
1738696240000|2025-02-04 19:10:40|62.99|62.39|62.96|62.36|62.99|62.39|62.96|62.36|5
1738696250000|2025-02-04 19:10:50|62.95|62.35|62.96|62.36|62.97|62.37|62.95|62.35|11
1738696260000|2025-02-04 19:11:00|62.95|62.35|63.04|62.44|63.04|62.44|62.95|62.35|4
1738696270000|2025-02-04 19:11:10|63.11|62.51|63.05|62.45|63.11|62.51|63.05|62.45|3
1738696280000|2025-02-04 19:11:20|63.07|62.47|63.05|62.45|63.07|62.47|63.05|62.45|2
1738696290000|2025-02-04 19:11:30|63.06|62.46|63.06|62.46|63.06|62.46|63.06|62.46|1
1738696300000|2025-02-04 19:11:40|63.04|62.44|63.05|62.45|63.05|62.45|63.04|62.44|4
1738696310000|2025-02-04 19:11:50|63.06|62.46|63.07|62.47|63.07|62.47|63.05|62.45|5
1738696320000|2025-02-04 19:12:00|63.05|62.45|63.06|62.46|63.06|62.46|63.05|62.45|2
1738696330000|2025-02-04 19:12:10|63.11|62.51|63.23|62.63|63.23|62.63|63.11|62.51|5
1738696340000|2025-02-04 19:12:20|63.24|62.64|63.31|62.71|63.32|62.72|63.24|62.64|16
1738696350000|2025-02-04 19:12:30|63.32|62.72|63.37|62.77|63.37|62.77|63.31|62.71|7
1738696360000|2025-02-04 19:12:40|63.36|62.76|63.34|62.74|63.37|62.77|63.34|62.74|8
1738696370000|2025-02-04 19:12:50|63.33|62.73|63.33|62.73|63.37|62.77|63.33|62.73|5
1738696380000|2025-02-04 19:13:00|63.32|62.72|63.33|62.73|63.33|62.73|63.32|62.72|2
1738696390000|2025-02-04 19:13:10|63.32|62.72|63.33|62.73|63.35|62.75|63.3|62.7|6
1738696400000|2025-02-04 19:13:20|63.35|62.75|63.35|62.75|63.36|62.76|63.33|62.73|7
1738696410000|2025-02-04 19:13:30|63.36|62.76|63.36|62.76|63.36|62.76|63.35|62.75|3
1738696420000|2025-02-04 19:13:40|63.35|62.75|63.43|62.83|63.44|62.84|63.34|62.74|13
1738696430000|2025-02-04 19:13:50|63.44|62.84|63.53|62.93|63.55|62.95|63.44|62.84|6
1738696440000|2025-02-04 19:14:00|63.52|62.92|63.53|62.93|63.57|62.97|63.48|62.88|17
1738696450000|2025-02-04 19:14:10|63.54|62.94|63.56|62.96|63.62|63.02|63.54|62.94|12
1738696460000|2025-02-04 19:14:20|63.6|63|63.57|62.97|63.6|63|63.56|62.96|9
1738696470000|2025-02-04 19:14:30|63.56|62.96|63.52|62.92|63.56|62.96|63.52|62.92|3
1738696480000|2025-02-04 19:14:40|63.51|62.91|63.55|62.95|63.55|62.95|63.47|62.87|10
1738696490000|2025-02-04 19:14:50|63.56|62.96|63.54|62.94|63.56|62.96|63.53|62.93|5
1738696500000|2025-02-04 19:15:00|63.55|62.95|63.54|62.94|63.56|62.96|63.52|62.92|8
1738696510000|2025-02-04 19:15:10|63.53|62.93|63.46|62.86|63.53|62.93|63.46|62.86|11
1738696520000|2025-02-04 19:15:20|63.47|62.87|63.47|62.87|63.52|62.92|63.46|62.86|9
1738696530000|2025-02-04 19:15:30|63.48|62.88|63.55|62.95|63.58|62.98|63.48|62.88|15
1738696540000|2025-02-04 19:15:40|63.54|62.94|63.56|62.96|63.56|62.96|63.51|62.91|8
1738696550000|2025-02-04 19:15:50|63.59|62.99|63.64|63.04|63.64|63.04|63.59|62.99|7
1738696560000|2025-02-04 19:16:00|63.65|63.05|63.75|63.15|63.82|63.22|63.65|63.05|14
1738696570000|2025-02-04 19:16:10|63.74|63.14|63.9|63.3|63.93|63.33|63.74|63.14|15
1738696580000|2025-02-04 19:16:20|63.92|63.32|63.91|63.31|63.98|63.38|63.87|63.27|19
1738696590000|2025-02-04 19:16:30|63.92|63.32|63.85|63.25|63.95|63.35|63.83|63.23|21
1738696600000|2025-02-04 19:16:40|63.86|63.26|63.86|63.26|63.97|63.37|63.86|63.26|21
1738696610000|2025-02-04 19:16:50|63.84|63.24|63.86|63.26|63.93|63.33|63.81|63.21|13
1738696620000|2025-02-04 19:17:00|63.85|63.25|63.83|63.23|63.92|63.32|63.81|63.21|21
1738696630000|2025-02-04 19:17:10|63.93|63.33|63.88|63.28|63.93|63.33|63.79|63.19|12
1738696640000|2025-02-04 19:17:20|63.85|63.25|63.84|63.24|63.9|63.3|63.82|63.22|15
1738696650000|2025-02-04 19:17:30|63.91|63.31|63.84|63.24|63.91|63.31|63.82|63.22|12
1738696660000|2025-02-04 19:17:40|63.85|63.25|63.82|63.22|63.85|63.25|63.82|63.22|8
1738696670000|2025-02-04 19:17:50|63.81|63.21|63.85|63.25|63.87|63.27|63.81|63.21|5
1738696680000|2025-02-04 19:18:00|63.9|63.3|63.86|63.26|63.97|63.37|63.86|63.26|24
1738696690000|2025-02-04 19:18:10|63.87|63.27|63.97|63.37|63.98|63.38|63.87|63.27|17
1738696700000|2025-02-04 19:18:20|63.96|63.36|63.96|63.36|63.96|63.36|63.92|63.32|5
1738696710000|2025-02-04 19:18:30|63.95|63.35|63.94|63.34|64|63.4|63.92|63.32|13
1738696720000|2025-02-04 19:18:40|63.93|63.33|63.96|63.36|63.99|63.39|63.91|63.31|14
1738696730000|2025-02-04 19:18:50|63.95|63.35|63.93|63.33|63.99|63.39|63.93|63.33|7
1738696740000|2025-02-04 19:19:00|63.92|63.32|63.85|63.25|63.92|63.32|63.83|63.23|20
1738696750000|2025-02-04 19:19:10|63.86|63.26|63.97|63.37|63.97|63.37|63.86|63.26|9
1738696760000|2025-02-04 19:19:20|63.96|63.36|63.99|63.39|64.02|63.42|63.94|63.34|11
1738696770000|2025-02-04 19:19:30|63.98|63.38|63.94|63.34|63.98|63.38|63.93|63.33|9
1738696780000|2025-02-04 19:19:40|63.99|63.39|63.94|63.34|64|63.4|63.94|63.34|10
1738696790000|2025-02-04 19:19:50|63.95|63.35|63.98|63.38|64|63.4|63.95|63.35|8
1738696800000|2025-02-04 19:20:00|63.97|63.37|63.87|63.27|63.97|63.37|63.87|63.27|8
1738696810000|2025-02-04 19:20:10|63.86|63.26|63.86|63.26|63.87|63.27|63.83|63.23|10
1738696820000|2025-02-04 19:20:20|63.9|63.3|63.88|63.28|63.93|63.33|63.86|63.26|14
1738696830000|2025-02-04 19:20:30|63.87|63.27|63.85|63.25|63.87|63.27|63.83|63.23|6
1738696840000|2025-02-04 19:20:40|63.86|63.26|63.86|63.26|63.91|63.31|63.84|63.24|14
1738696850000|2025-02-04 19:20:50|63.9|63.3|64.03|63.43|64.03|63.43|63.89|63.29|16
1738696860000|2025-02-04 19:21:00|64|63.4|64.04|63.44|64.05|63.45|63.96|63.36|15
1738696870000|2025-02-04 19:21:10|64.05|63.45|64.06|63.46|64.08|63.48|64.05|63.45|7
1738696880000|2025-02-04 19:21:20|64.04|63.44|63.97|63.37|64.04|63.44|63.97|63.37|7
1738696890000|2025-02-04 19:21:30|63.96|63.36|63.85|63.25|63.97|63.37|63.83|63.23|11
1738696900000|2025-02-04 19:21:40|63.83|63.23|63.86|63.26|63.94|63.34|63.83|63.23|12
1738696910000|2025-02-04 19:21:50|63.84|63.24|63.84|63.24|63.84|63.24|63.84|63.24|1
1738696920000|2025-02-04 19:22:00|63.85|63.25|63.97|63.37|64|63.4|63.85|63.25|15
1738696930000|2025-02-04 19:22:10|63.96|63.36|63.96|63.36|63.99|63.39|63.95|63.35|7
1738696940000|2025-02-04 19:22:20|63.95|63.35|63.97|63.37|63.97|63.37|63.86|63.26|20
1738696950000|2025-02-04 19:22:30|63.96|63.36|63.97|63.37|64|63.4|63.94|63.34|13
1738696960000|2025-02-04 19:22:40|63.95|63.35|63.94|63.34|63.97|63.37|63.93|63.33|9
1738696970000|2025-02-04 19:22:50|63.93|63.33|63.88|63.28|63.94|63.34|63.88|63.28|8
1738696980000|2025-02-04 19:23:00|63.92|63.32|63.94|63.34|63.94|63.34|63.92|63.32|4
1738696990000|2025-02-04 19:23:10|63.93|63.33|63.87|63.27|63.93|63.33|63.85|63.25|9
1738697000000|2025-02-04 19:23:20|63.88|63.28|63.93|63.33|63.93|63.33|63.88|63.28|12
1738697010000|2025-02-04 19:23:30|63.92|63.32|63.9|63.3|63.92|63.32|63.89|63.29|6
1738697020000|2025-02-04 19:23:40|63.91|63.31|63.88|63.28|63.93|63.33|63.88|63.28|10
1738697030000|2025-02-04 19:23:50|63.86|63.26|63.88|63.28|63.93|63.33|63.86|63.26|7
1738697040000|2025-02-04 19:24:00|63.87|63.27|63.93|63.33|63.93|63.33|63.87|63.27|2
1738697060000|2025-02-04 19:24:20|64|63.4|64|63.4|64|63.4|63.98|63.38|10
1738697070000|2025-02-04 19:24:30|63.97|63.37|63.97|63.37|64|63.4|63.95|63.35|8
1738697080000|2025-02-04 19:24:40|64.03|63.43|64.05|63.45|64.05|63.45|64.03|63.43|5
1738697090000|2025-02-04 19:24:50|64.08|63.48|64.08|63.48|64.09|63.49|64.08|63.48|3
1738697100000|2025-02-04 19:25:00|64.09|63.49|64.21|63.61|64.23|63.63|64.09|63.49|11
1738697110000|2025-02-04 19:25:10|64.23|63.63|64.21|63.61|64.23|63.63|64.21|63.61|5
1738697120000|2025-02-04 19:25:20|64.23|63.63|64.24|63.64|64.24|63.64|64.23|63.63|2
1738697130000|2025-02-04 19:25:30|64.25|63.65|64.16|63.56|64.25|63.65|64.16|63.56|11
1738697140000|2025-02-04 19:25:40|64.17|63.57|64.15|63.55|64.17|63.57|64.14|63.54|5
1738697150000|2025-02-04 19:25:50|64.14|63.54|64.13|63.53|64.15|63.55|64.13|63.53|10
1738697160000|2025-02-04 19:26:00|64.12|63.52|64.13|63.53|64.14|63.54|64.12|63.52|4
1738697170000|2025-02-04 19:26:10|64.12|63.52|64.11|63.51|64.13|63.53|64.07|63.47|6
1738697180000|2025-02-04 19:26:20|64.1|63.5|63.98|63.38|64.1|63.5|63.97|63.37|12
1738697190000|2025-02-04 19:26:30|63.96|63.36|63.97|63.37|64.02|63.42|63.94|63.34|12
1738697200000|2025-02-04 19:26:40|63.98|63.38|64.06|63.46|64.08|63.48|63.97|63.37|12
1738697210000|2025-02-04 19:26:50|64.05|63.45|64.03|63.43|64.07|63.47|63.99|63.39|11
1738697220000|2025-02-04 19:27:00|64|63.4|63.95|63.35|64|63.4|63.95|63.35|5
1738697230000|2025-02-04 19:27:10|63.99|63.39|63.9|63.3|63.99|63.39|63.87|63.27|16
1738697240000|2025-02-04 19:27:20|63.88|63.28|63.86|63.26|63.88|63.28|63.85|63.25|4
1738697250000|2025-02-04 19:27:30|63.87|63.27|63.85|63.25|63.87|63.27|63.85|63.25|4
1738697260000|2025-02-04 19:27:40|63.84|63.24|63.84|63.24|63.85|63.25|63.83|63.23|5
1738697270000|2025-02-04 19:27:50|63.85|63.25|63.77|63.17|63.85|63.25|63.77|63.17|13
1738697280000|2025-02-04 19:28:00|63.83|63.23|63.79|63.19|63.84|63.24|63.75|63.15|14
1738697290000|2025-02-04 19:28:10|63.78|63.18|63.73|63.13|63.81|63.21|63.73|63.13|12
1738697300000|2025-02-04 19:28:20|63.74|63.14|63.75|63.15|63.76|63.16|63.74|63.14|3
1738697310000|2025-02-04 19:28:30|63.74|63.14|63.67|63.07|63.75|63.15|63.67|63.07|8
1738697320000|2025-02-04 19:28:40|63.72|63.12|63.73|63.13|63.76|63.16|63.68|63.08|9
1738697330000|2025-02-04 19:28:50|63.74|63.14|63.84|63.24|63.84|63.24|63.74|63.14|6
1738697340000|2025-02-04 19:29:00|63.81|63.21|63.86|63.26|63.92|63.32|63.81|63.21|13
1738697350000|2025-02-04 19:29:10|63.87|63.27|63.87|63.27|63.9|63.3|63.86|63.26|7
1738697360000|2025-02-04 19:29:20|63.86|63.26|63.85|63.25|63.87|63.27|63.83|63.23|10
1738697370000|2025-02-04 19:29:30|63.84|63.24|63.84|63.24|63.85|63.25|63.84|63.24|5
1738697380000|2025-02-04 19:29:40|63.85|63.25|63.84|63.24|63.85|63.25|63.84|63.24|2
1738697390000|2025-02-04 19:29:50|63.86|63.26|63.86|63.26|63.91|63.31|63.86|63.26|7
1738697400000|2025-02-04 19:30:00|63.87|63.27|63.95|63.35|64|63.4|63.87|63.27|17
1738697410000|2025-02-04 19:30:10|63.94|63.34|64|63.4|64.03|63.43|63.94|63.34|12
1738697420000|2025-02-04 19:30:20|63.99|63.39|64.02|63.42|64.02|63.42|63.94|63.34|8
1738697430000|2025-02-04 19:30:30|64.03|63.43|64.1|63.5|64.1|63.5|64.03|63.43|5
1738697440000|2025-02-04 19:30:40|64.11|63.51|64.14|63.54|64.15|63.55|64.11|63.51|5
1738697450000|2025-02-04 19:30:50|64.15|63.55|64.19|63.59|64.24|63.64|64.15|63.55|9
1738697460000|2025-02-04 19:31:00|64.18|63.58|64.25|63.65|64.25|63.65|64.17|63.57|5
1738697470000|2025-02-04 19:31:10|64.24|63.64|64.23|63.63|64.24|63.64|64.19|63.59|5
1738697480000|2025-02-04 19:31:20|64.24|63.64|64.21|63.61|64.24|63.64|64.2|63.6|7
1738697490000|2025-02-04 19:31:30|64.2|63.6|64.15|63.55|64.2|63.6|64.14|63.54|8
1738697500000|2025-02-04 19:31:40|64.19|63.59|64.13|63.53|64.21|63.61|64.13|63.53|16
1738697510000|2025-02-04 19:31:50|64.14|63.54|64.13|63.53|64.16|63.56|64.12|63.52|7
1738697520000|2025-02-04 19:32:00|64.12|63.52|64.15|63.55|64.19|63.59|64.1|63.5|19
1738697530000|2025-02-04 19:32:10|64.14|63.54|64.12|63.52|64.14|63.54|64.1|63.5|10
1738697540000|2025-02-04 19:32:20|64.13|63.53|64.1|63.5|64.14|63.54|64.09|63.49|7
1738697550000|2025-02-04 19:32:30|64.09|63.49|64.06|63.46|64.11|63.51|64.06|63.46|9
1738697560000|2025-02-04 19:32:40|64.04|63.44|64.08|63.48|64.14|63.54|64.04|63.44|10
1738697570000|2025-02-04 19:32:50|64.1|63.5|64.13|63.53|64.17|63.57|64.05|63.45|21
1738697580000|2025-02-04 19:33:00|64.14|63.54|64.17|63.57|64.21|63.61|64.14|63.54|8
1738697590000|2025-02-04 19:33:10|64.18|63.58|64.23|63.63|64.23|63.63|64.18|63.58|4
1738697600000|2025-02-04 19:33:20|64.22|63.62|64.17|63.57|64.23|63.63|64.17|63.57|9
1738697610000|2025-02-04 19:33:30|64.23|63.63|64.24|63.64|64.24|63.64|64.22|63.62|6
1738697620000|2025-02-04 19:33:40|64.23|63.63|64.25|63.65|64.26|63.66|64.23|63.63|5
1738697630000|2025-02-04 19:33:50|64.26|63.66|64.3|63.7|64.3|63.7|64.26|63.66|3
1738697640000|2025-02-04 19:34:00|64.29|63.69|64.27|63.67|64.29|63.69|64.27|63.67|4
1738697650000|2025-02-04 19:34:10|64.26|63.66|64.21|63.61|64.26|63.66|64.21|63.61|4
1738697660000|2025-02-04 19:34:20|64.2|63.6|64.16|63.56|64.21|63.61|64.15|63.55|12
1738697670000|2025-02-04 19:34:30|64.17|63.57|64.15|63.55|64.17|63.57|64.13|63.53|9
1738697680000|2025-02-04 19:34:40|64.18|63.58|64.14|63.54|64.18|63.58|64.13|63.53|10
1738697690000|2025-02-04 19:34:50|64.13|63.53|64.24|63.64|64.24|63.64|64.13|63.53|6
1738697700000|2025-02-04 19:35:00|64.25|63.65|64.31|63.71|64.31|63.71|64.25|63.65|6
1738697720000|2025-02-04 19:35:20|64.36|63.76|64.38|63.78|64.43|63.83|64.35|63.75|11
1738697730000|2025-02-04 19:35:30|64.37|63.77|64.38|63.78|64.43|63.83|64.37|63.77|13
1738697740000|2025-02-04 19:35:40|64.37|63.77|64.35|63.75|64.4|63.8|64.35|63.75|8
1738697750000|2025-02-04 19:35:50|64.36|63.76|64.38|63.78|64.42|63.82|64.36|63.76|5
1738697760000|2025-02-04 19:36:00|64.37|63.77|64.45|63.85|64.45|63.85|64.37|63.77|8
1738697770000|2025-02-04 19:36:10|64.46|63.86|64.45|63.85|64.46|63.86|64.43|63.83|6
1738697800000|2025-02-04 19:36:40|64.46|63.86|64.43|63.83|64.46|63.86|64.39|63.79|15
1738697810000|2025-02-04 19:36:50|64.44|63.84|64.39|63.79|64.45|63.85|64.37|63.77|19
1738697820000|2025-02-04 19:37:00|64.4|63.8|64.37|63.77|64.41|63.81|64.36|63.76|13
1738697830000|2025-02-04 19:37:10|64.4|63.8|64.36|63.76|64.41|63.81|64.35|63.75|11
1738697840000|2025-02-04 19:37:20|64.35|63.75|64.23|63.63|64.35|63.75|64.23|63.63|10
1738697850000|2025-02-04 19:37:30|64.34|63.74|64.25|63.65|64.34|63.74|64.25|63.65|8
1738697860000|2025-02-04 19:37:40|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1738697870000|2025-02-04 19:37:50|64.21|63.61|64.18|63.58|64.25|63.65|64.17|63.57|13
1738697880000|2025-02-04 19:38:00|64.17|63.57|64.15|63.55|64.18|63.58|64.14|63.54|11
1738697890000|2025-02-04 19:38:10|64.12|63.52|64.13|63.53|64.15|63.55|64.06|63.46|23
1738697900000|2025-02-04 19:38:20|64.15|63.55|64.12|63.52|64.15|63.55|64.12|63.52|9
1738697910000|2025-02-04 19:38:30|64.1|63.5|64.05|63.45|64.15|63.55|64.05|63.45|12
1738697920000|2025-02-04 19:38:40|64.03|63.43|64.05|63.45|64.05|63.45|63.97|63.37|13
1738697930000|2025-02-04 19:38:50|64.04|63.44|63.95|63.35|64.05|63.45|63.95|63.35|13
1738697940000|2025-02-04 19:39:00|63.96|63.36|63.94|63.34|64|63.4|63.94|63.34|14
1738697950000|2025-02-04 19:39:10|63.91|63.31|63.79|63.19|63.91|63.31|63.79|63.19|14
1738697960000|2025-02-04 19:39:20|63.77|63.17|63.77|63.17|63.85|63.25|63.76|63.16|10
1738697970000|2025-02-04 19:39:30|63.84|63.24|63.85|63.25|63.85|63.25|63.77|63.17|9
1738697980000|2025-02-04 19:39:40|63.86|63.26|63.85|63.25|63.87|63.27|63.8|63.2|12
1738697990000|2025-02-04 19:39:50|63.84|63.24|63.85|63.25|63.86|63.26|63.83|63.23|5
1738698000000|2025-02-04 19:40:00|63.84|63.24|63.83|63.23|63.85|63.25|63.79|63.19|15
1738698010000|2025-02-04 19:40:10|63.8|63.2|63.85|63.25|63.85|63.25|63.78|63.18|22
1738698020000|2025-02-04 19:40:20|63.84|63.24|63.85|63.25|63.87|63.27|63.84|63.24|8
1738698030000|2025-02-04 19:40:30|63.84|63.24|63.75|63.15|63.85|63.25|63.75|63.15|13
1738698040000|2025-02-04 19:40:40|63.76|63.16|63.7|63.1|63.76|63.16|63.7|63.1|10
1738698050000|2025-02-04 19:40:50|63.71|63.11|63.72|63.12|63.78|63.18|63.69|63.09|12
1738698060000|2025-02-04 19:41:00|63.7|63.1|63.71|63.11|63.8|63.2|63.67|63.07|16
1738698070000|2025-02-04 19:41:10|63.76|63.16|63.67|63.07|63.77|63.17|63.66|63.06|14
1738698080000|2025-02-04 19:41:20|63.65|63.05|63.52|62.92|63.65|63.05|63.46|62.86|20
1738698090000|2025-02-04 19:41:30|63.5|62.9|63.52|62.92|63.55|62.95|63.48|62.88|15
1738698100000|2025-02-04 19:41:40|63.53|62.93|63.55|62.95|63.55|62.95|63.53|62.93|6
1738698110000|2025-02-04 19:41:50|63.56|62.96|63.53|62.93|63.57|62.97|63.53|62.93|12
1738698120000|2025-02-04 19:42:00|63.49|62.89|63.48|62.88|63.56|62.96|63.47|62.87|16
1738698130000|2025-02-04 19:42:10|63.54|62.94|63.55|62.95|63.56|62.96|63.53|62.93|7
1738698140000|2025-02-04 19:42:20|63.56|62.96|63.59|62.99|63.62|63.02|63.54|62.94|10
1738698150000|2025-02-04 19:42:30|63.58|62.98|63.53|62.93|63.58|62.98|63.53|62.93|9
1738698160000|2025-02-04 19:42:40|63.51|62.91|63.53|62.93|63.53|62.93|63.48|62.88|8
1738698170000|2025-02-04 19:42:50|63.52|62.92|63.64|63.04|63.66|63.06|63.52|62.92|8
1738698180000|2025-02-04 19:43:00|63.65|63.05|63.66|63.06|63.74|63.14|63.65|63.05|16
1738698190000|2025-02-04 19:43:10|63.65|63.05|63.57|62.97|63.66|63.06|63.57|62.97|10
1738698200000|2025-02-04 19:43:20|63.56|62.96|63.53|62.93|63.56|62.96|63.53|62.93|4
1738698210000|2025-02-04 19:43:30|63.52|62.92|63.54|62.94|63.56|62.96|63.52|62.92|7
1738698220000|2025-02-04 19:43:40|63.53|62.93|63.65|63.05|63.68|63.08|63.53|62.93|17
1738698230000|2025-02-04 19:43:50|63.66|63.06|63.67|63.07|63.74|63.14|63.66|63.06|16
1738698240000|2025-02-04 19:44:00|63.73|63.13|63.82|63.22|63.85|63.25|63.72|63.12|13
1738698250000|2025-02-04 19:44:10|63.85|63.25|63.91|63.31|63.91|63.31|63.85|63.25|8
1738698260000|2025-02-04 19:44:20|63.92|63.32|63.93|63.33|63.97|63.37|63.92|63.32|8
1738698270000|2025-02-04 19:44:30|63.94|63.34|63.99|63.39|63.99|63.39|63.93|63.33|10
1738698280000|2025-02-04 19:44:40|64|63.4|64.04|63.44|64.06|63.46|64|63.4|7
1738698290000|2025-02-04 19:44:50|64.05|63.45|64.02|63.42|64.07|63.47|64.02|63.42|9
1738698300000|2025-02-04 19:45:00|64.03|63.43|64.13|63.53|64.14|63.54|64.03|63.43|9
1738698310000|2025-02-04 19:45:10|64.14|63.54|64.14|63.54|64.17|63.57|64.14|63.54|5
1738698320000|2025-02-04 19:45:20|64.15|63.55|64.15|63.55|64.16|63.56|64.15|63.55|3
1738698330000|2025-02-04 19:45:30|64.14|63.54|64.14|63.54|64.14|63.54|64.06|63.46|11
1738698340000|2025-02-04 19:45:40|64.12|63.52|64.16|63.56|64.16|63.56|64.11|63.51|11
1738698350000|2025-02-04 19:45:50|64.15|63.55|64.14|63.54|64.15|63.55|64.14|63.54|2
1738698360000|2025-02-04 19:46:00|64.12|63.52|63.97|63.37|64.13|63.53|63.95|63.35|20
1738698370000|2025-02-04 19:46:10|63.96|63.36|63.94|63.34|64.03|63.43|63.88|63.28|26
1738698380000|2025-02-04 19:46:20|63.93|63.33|63.93|63.33|63.97|63.37|63.88|63.28|18
1738698390000|2025-02-04 19:46:30|63.96|63.36|63.86|63.26|63.97|63.37|63.85|63.25|21
1738698400000|2025-02-04 19:46:40|63.85|63.25|63.76|63.16|63.85|63.25|63.75|63.15|18
1738698410000|2025-02-04 19:46:50|63.8|63.2|63.74|63.14|63.8|63.2|63.64|63.04|23
1738698420000|2025-02-04 19:47:00|63.75|63.15|63.62|63.02|63.77|63.17|63.62|63.02|17
1738698430000|2025-02-04 19:47:10|63.61|63.01|63.51|62.91|63.61|63.01|63.51|62.91|19
1738698440000|2025-02-04 19:47:20|63.5|62.9|63.38|62.78|63.5|62.9|63.29|62.69|20
1738698450000|2025-02-04 19:47:30|63.39|62.79|63.4|62.8|63.47|62.87|63.36|62.76|14
1738698460000|2025-02-04 19:47:40|63.36|62.76|63.32|62.72|63.4|62.8|63.32|62.72|19
1738698470000|2025-02-04 19:47:50|63.3|62.7|63.28|62.68|63.33|62.73|63.28|62.68|8
1738698480000|2025-02-04 19:48:00|63.27|62.67|63.21|62.61|63.27|62.67|63.16|62.56|13
1738698490000|2025-02-04 19:48:10|63.2|62.6|63.05|62.45|63.2|62.6|63.05|62.45|16
1738698500000|2025-02-04 19:48:20|63.06|62.46|63.07|62.47|63.09|62.49|63.05|62.45|14
1738698510000|2025-02-04 19:48:30|63.06|62.46|63.05|62.45|63.13|62.53|63.05|62.45|12
1738698520000|2025-02-04 19:48:40|63.08|62.48|63.05|62.45|63.08|62.48|63.01|62.41|16
1738698530000|2025-02-04 19:48:50|63.04|62.44|62.98|62.38|63.04|62.44|62.97|62.37|12
1738698540000|2025-02-04 19:49:00|63|62.4|62.99|62.39|63.05|62.45|62.97|62.37|16
1738698550000|2025-02-04 19:49:10|63.04|62.44|63.08|62.48|63.15|62.55|63.04|62.44|22
1738698560000|2025-02-04 19:49:20|63.15|62.55|63.3|62.7|63.34|62.74|63.13|62.53|21
1738698570000|2025-02-04 19:49:30|63.31|62.71|63.23|62.63|63.33|62.73|63.23|62.63|13
1738698580000|2025-02-04 19:49:40|63.22|62.62|63.26|62.66|63.32|62.72|63.18|62.58|27
1738698590000|2025-02-04 19:49:50|63.25|62.65|63.26|62.66|63.29|62.69|63.22|62.62|9
1738698600000|2025-02-04 19:50:00|63.31|62.71|63.39|62.79|63.43|62.83|63.3|62.7|19
1738698610000|2025-02-04 19:50:10|63.4|62.8|63.35|62.75|63.41|62.81|63.31|62.71|16
1738698620000|2025-02-04 19:50:20|63.34|62.74|63.18|62.58|63.34|62.74|63.18|62.58|23
1738698630000|2025-02-04 19:50:30|63.17|62.57|63.12|62.52|63.17|62.57|63.1|62.5|9
1738698640000|2025-02-04 19:50:40|63.11|62.51|63.17|62.57|63.17|62.57|63.11|62.51|8
1738698650000|2025-02-04 19:50:50|63.19|62.59|63.26|62.66|63.27|62.67|63.19|62.59|11
1738698660000|2025-02-04 19:51:00|63.25|62.65|63.2|62.6|63.27|62.67|63.2|62.6|15
1738698670000|2025-02-04 19:51:10|63.15|62.55|63.19|62.59|63.26|62.66|63.13|62.53|23
1738698680000|2025-02-04 19:51:20|63.18|62.58|63.29|62.69|63.29|62.69|63.16|62.56|25
1738698690000|2025-02-04 19:51:30|63.33|62.73|63.28|62.68|63.33|62.73|63.21|62.61|18
1738698700000|2025-02-04 19:51:40|63.26|62.66|63.22|62.62|63.32|62.72|63.19|62.59|18
1738698710000|2025-02-04 19:51:50|63.18|62.58|63.11|62.51|63.18|62.58|63.11|62.51|8
1738698720000|2025-02-04 19:52:00|63.13|62.53|63.17|62.57|63.19|62.59|63.11|62.51|19
1738698730000|2025-02-04 19:52:10|63.2|62.6|63.19|62.59|63.28|62.68|63.16|62.56|22
1738698740000|2025-02-04 19:52:20|63.18|62.58|63.16|62.56|63.21|62.61|63.11|62.51|24
1738698750000|2025-02-04 19:52:30|63.15|62.55|63.06|62.46|63.17|62.57|63.06|62.46|9
1738698760000|2025-02-04 19:52:40|63.04|62.44|62.92|62.32|63.08|62.48|62.92|62.32|13
1738698770000|2025-02-04 19:52:50|62.91|62.31|62.79|62.19|62.91|62.31|62.79|62.19|17
1738698780000|2025-02-04 19:53:00|62.75|62.15|62.93|62.33|62.95|62.35|62.75|62.15|22
1738698790000|2025-02-04 19:53:10|62.89|62.29|62.83|62.23|62.94|62.34|62.83|62.23|16
1738698800000|2025-02-04 19:53:20|62.85|62.25|62.92|62.32|62.92|62.32|62.83|62.23|14
1738698810000|2025-02-04 19:53:30|62.99|62.39|62.86|62.26|62.99|62.39|62.78|62.18|25
1738698820000|2025-02-04 19:53:40|62.85|62.25|62.77|62.17|62.85|62.25|62.75|62.15|21
1738698830000|2025-02-04 19:53:50|62.73|62.13|62.81|62.21|62.86|62.26|62.73|62.13|18
1738698840000|2025-02-04 19:54:00|62.79|62.19|62.83|62.23|62.85|62.25|62.79|62.19|9
1738698850000|2025-02-04 19:54:10|62.82|62.22|62.83|62.23|62.86|62.26|62.8|62.2|17
1738698860000|2025-02-04 19:54:20|62.82|62.22|62.86|62.26|62.87|62.27|62.82|62.22|11
1738698870000|2025-02-04 19:54:30|62.85|62.25|62.83|62.23|62.86|62.26|62.79|62.19|10
1738698880000|2025-02-04 19:54:40|62.85|62.25|62.78|62.18|62.93|62.33|62.78|62.18|12
1738698890000|2025-02-04 19:54:50|62.77|62.17|62.76|62.16|62.81|62.21|62.75|62.15|18
1738698900000|2025-02-04 19:55:00|62.77|62.17|62.85|62.25|62.91|62.31|62.77|62.17|19
1738698910000|2025-02-04 19:55:10|62.8|62.2|62.84|62.24|62.89|62.29|62.8|62.2|21
1738698920000|2025-02-04 19:55:20|62.86|62.26|63.09|62.49|63.1|62.5|62.86|62.26|15
1738698930000|2025-02-04 19:55:30|63.08|62.48|63.15|62.55|63.21|62.61|63.08|62.48|15
1738698940000|2025-02-04 19:55:40|63.13|62.53|63.18|62.58|63.23|62.63|63.13|62.53|16
1738698950000|2025-02-04 19:55:50|63.17|62.57|63.13|62.53|63.2|62.6|63.11|62.51|19
1738698960000|2025-02-04 19:56:00|63.1|62.5|63.31|62.71|63.31|62.71|63.07|62.47|16
1738698970000|2025-02-04 19:56:10|63.32|62.72|63.43|62.83|63.44|62.84|63.31|62.71|18
1738698980000|2025-02-04 19:56:20|63.42|62.82|63.38|62.78|63.45|62.85|63.35|62.75|24
1738698990000|2025-02-04 19:56:30|63.39|62.79|63.33|62.73|63.46|62.86|63.31|62.71|22
1738699000000|2025-02-04 19:56:40|63.41|62.81|63.34|62.74|63.41|62.81|63.3|62.7|14
1738699010000|2025-02-04 19:56:50|63.35|62.75|63.34|62.74|63.41|62.81|63.31|62.71|13
1738699020000|2025-02-04 19:57:00|63.37|62.77|63.33|62.73|63.37|62.77|63.24|62.64|23
1738699030000|2025-02-04 19:57:10|63.36|62.76|63.39|62.79|63.42|62.82|63.32|62.72|14
1738699040000|2025-02-04 19:57:20|63.38|62.78|63.33|62.73|63.39|62.79|63.28|62.68|22
1738699050000|2025-02-04 19:57:30|63.32|62.72|63.31|62.71|63.33|62.73|63.24|62.64|17
1738699060000|2025-02-04 19:57:40|63.3|62.7|63.15|62.55|63.3|62.7|63.15|62.55|21
1738699070000|2025-02-04 19:57:50|63.16|62.56|63.14|62.54|63.17|62.57|63.14|62.54|6
1738699080000|2025-02-04 19:58:00|63.13|62.53|63.09|62.49|63.15|62.55|63.06|62.46|24
1738699090000|2025-02-04 19:58:10|63.06|62.46|63.07|62.47|63.14|62.54|63.05|62.45|20
1738699100000|2025-02-04 19:58:20|63.06|62.46|63.03|62.43|63.12|62.52|63.03|62.43|15
1738699110000|2025-02-04 19:58:30|63.01|62.41|63.01|62.41|63.04|62.44|62.94|62.34|18
1738699120000|2025-02-04 19:58:40|62.99|62.39|62.98|62.38|63.04|62.44|62.95|62.35|21
1738699130000|2025-02-04 19:58:50|63.01|62.41|63.01|62.41|63.02|62.42|62.97|62.37|8
1738699140000|2025-02-04 19:59:00|63|62.4|62.9|62.3|63|62.4|62.9|62.3|14
1738699150000|2025-02-04 19:59:10|62.89|62.29|62.79|62.19|62.9|62.3|62.73|62.13|14
1738699160000|2025-02-04 19:59:20|62.78|62.18|62.72|62.12|62.83|62.23|62.72|62.12|19
1738699170000|2025-02-04 19:59:30|62.71|62.11|62.56|61.96|62.75|62.15|62.56|61.96|25
1738699180000|2025-02-04 19:59:40|62.63|62.03|62.57|61.97|62.64|62.04|62.55|61.95|20
1738699190000|2025-02-04 19:59:50|62.58|61.98|62.54|61.94|62.58|61.98|62.54|61.94|13
1738699200000|2025-02-04 20:00:00|62.53|61.93|62.65|62.05|62.7|62.1|62.53|61.93|23
1738699210000|2025-02-04 20:00:10|62.7|62.1|62.82|62.22|62.89|62.29|62.7|62.1|19
1738699220000|2025-02-04 20:00:20|62.81|62.21|62.67|62.07|62.81|62.21|62.66|62.06|19
1738699230000|2025-02-04 20:00:30|62.73|62.13|62.7|62.1|62.81|62.21|62.66|62.06|24
1738699240000|2025-02-04 20:00:40|62.71|62.11|62.77|62.17|62.78|62.18|62.67|62.07|18
1738699250000|2025-02-04 20:00:50|62.76|62.16|62.74|62.14|62.82|62.22|62.74|62.14|13
1738699260000|2025-02-04 20:01:00|62.75|62.15|62.97|62.37|62.97|62.37|62.75|62.15|18
1738699270000|2025-02-04 20:01:10|62.96|62.36|62.91|62.31|62.99|62.39|62.91|62.31|14
1738699280000|2025-02-04 20:01:20|62.92|62.32|62.96|62.36|62.99|62.39|62.88|62.28|19
1738699290000|2025-02-04 20:01:30|62.95|62.35|63.03|62.43|63.05|62.45|62.93|62.33|13
1738699300000|2025-02-04 20:01:40|63.01|62.41|63.03|62.43|63.05|62.45|62.96|62.36|18
1738699310000|2025-02-04 20:01:50|63.07|62.47|63.09|62.49|63.19|62.59|63.05|62.45|16
1738699320000|2025-02-04 20:02:00|63.08|62.48|63.09|62.49|63.15|62.55|63.01|62.41|23
1738699330000|2025-02-04 20:02:10|63.14|62.54|62.96|62.36|63.14|62.54|62.96|62.36|24
1738699340000|2025-02-04 20:02:20|62.94|62.34|62.92|62.32|63.03|62.43|62.87|62.27|16
1738699350000|2025-02-04 20:02:30|62.98|62.38|63.05|62.45|63.07|62.47|62.96|62.36|17
1738699360000|2025-02-04 20:02:40|63.11|62.51|63.08|62.48|63.14|62.54|63|62.4|18
1738699370000|2025-02-04 20:02:50|63.1|62.5|63.04|62.44|63.13|62.53|63.04|62.44|18
1738699380000|2025-02-04 20:03:00|63.05|62.45|63.04|62.44|63.12|62.52|62.96|62.36|17
1738699390000|2025-02-04 20:03:10|63.03|62.43|62.92|62.32|63.03|62.43|62.92|62.32|14
1738699400000|2025-02-04 20:03:20|62.9|62.3|62.88|62.28|62.91|62.31|62.81|62.21|17
1738699410000|2025-02-04 20:03:30|62.87|62.27|62.75|62.15|62.87|62.27|62.71|62.11|25
1738699420000|2025-02-04 20:03:40|62.8|62.2|62.67|62.07|62.8|62.2|62.67|62.07|14
1738699430000|2025-02-04 20:03:50|62.66|62.06|62.68|62.08|62.68|62.08|62.62|62.02|9
1738699440000|2025-02-04 20:04:00|62.71|62.11|62.91|62.31|62.91|62.31|62.71|62.11|15
1738699450000|2025-02-04 20:04:10|62.95|62.35|62.79|62.19|62.95|62.35|62.79|62.19|18
1738699460000|2025-02-04 20:04:20|62.77|62.17|62.77|62.17|62.8|62.2|62.73|62.13|15
1738699470000|2025-02-04 20:04:30|62.76|62.16|62.76|62.16|62.77|62.17|62.63|62.03|21
1738699480000|2025-02-04 20:04:40|62.75|62.15|62.77|62.17|62.77|62.17|62.69|62.09|15
1738699490000|2025-02-04 20:04:50|62.79|62.19|62.7|62.1|62.79|62.19|62.7|62.1|15
1738699500000|2025-02-04 20:05:00|62.69|62.09|62.72|62.12|62.74|62.14|62.65|62.05|10
1738699510000|2025-02-04 20:05:10|62.71|62.11|62.86|62.26|62.87|62.27|62.7|62.1|12
1738699520000|2025-02-04 20:05:20|62.89|62.29|62.76|62.16|62.89|62.29|62.7|62.1|26
1738699530000|2025-02-04 20:05:30|62.75|62.15|62.66|62.06|62.75|62.15|62.66|62.06|13
1738699540000|2025-02-04 20:05:40|62.65|62.05|62.62|62.02|62.65|62.05|62.55|61.95|12
1738699550000|2025-02-04 20:05:50|62.61|62.01|62.62|62.02|62.62|62.02|62.53|61.93|16
1738699560000|2025-02-04 20:06:00|62.61|62.01|62.69|62.09|62.75|62.15|62.61|62.01|17
1738699570000|2025-02-04 20:06:10|62.67|62.07|62.61|62.01|62.7|62.1|62.58|61.98|20
1738699580000|2025-02-04 20:06:20|62.6|62|62.54|61.94|62.61|62.01|62.47|61.87|18
1738699590000|2025-02-04 20:06:30|62.53|61.93|62.36|61.76|62.53|61.93|62.28|61.68|26
1738699600000|2025-02-04 20:06:40|62.35|61.75|62.17|61.57|62.37|61.77|62.17|61.57|19
1738699610000|2025-02-04 20:06:50|62.18|61.58|62.17|61.57|62.18|61.58|62.12|61.52|14
1738699620000|2025-02-04 20:07:00|62.16|61.56|62.16|61.56|62.17|61.57|62.14|61.54|6
1738699630000|2025-02-04 20:07:10|62.17|61.57|62.21|61.61|62.25|61.65|62.14|61.54|17
1738699640000|2025-02-04 20:07:20|62.17|61.57|62.15|61.55|62.23|61.63|62.15|61.55|14
1738699650000|2025-02-04 20:07:30|62.2|61.6|62.14|61.54|62.21|61.61|62.04|61.44|25
1738699660000|2025-02-04 20:07:40|62.13|61.53|62.07|61.47|62.15|61.55|62.07|61.47|16
1738699670000|2025-02-04 20:07:50|62.13|61.53|62.16|61.56|62.17|61.57|62.11|61.51|11
1738699680000|2025-02-04 20:08:00|62.17|61.57|62.37|61.77|62.41|61.81|62.17|61.57|17
1738699690000|2025-02-04 20:08:10|62.36|61.76|62.29|61.69|62.38|61.78|62.21|61.61|26
1738699700000|2025-02-04 20:08:20|62.28|61.68|62.05|61.45|62.28|61.68|62.05|61.45|22
1738699710000|2025-02-04 20:08:30|62.04|61.44|62.05|61.45|62.06|61.46|62|61.4|10
1738699720000|2025-02-04 20:08:40|62.03|61.43|61.88|61.28|62.03|61.43|61.88|61.28|22
1738699730000|2025-02-04 20:08:50|61.85|61.25|61.84|61.24|61.86|61.26|61.83|61.23|7
1738699740000|2025-02-04 20:09:00|61.83|61.23|62.01|61.41|62.03|61.43|61.83|61.23|24
1738699750000|2025-02-04 20:09:10|62|61.4|62.04|61.44|62.04|61.44|61.94|61.34|13
1738699760000|2025-02-04 20:09:20|62.03|61.43|61.99|61.39|62.03|61.43|61.92|61.32|19
1738699770000|2025-02-04 20:09:30|62|61.4|61.94|61.34|62|61.4|61.91|61.31|13
1738699780000|2025-02-04 20:09:40|61.97|61.37|62.16|61.56|62.19|61.59|61.97|61.37|14
1738699790000|2025-02-04 20:09:50|62.18|61.58|62.6|62|62.6|62|62.18|61.58|17
1738699800000|2025-02-04 20:10:00|62.59|61.99|62.55|61.95|62.62|62.02|62.53|61.93|22
1738699810000|2025-02-04 20:10:10|62.56|61.96|62.46|61.86|62.59|61.99|62.46|61.86|24
1738699820000|2025-02-04 20:10:20|62.45|61.85|62.54|61.94|62.59|61.99|62.45|61.85|18
1738699830000|2025-02-04 20:10:30|62.53|61.93|62.51|61.91|62.57|61.97|62.48|61.88|20
1738699840000|2025-02-04 20:10:40|62.56|61.96|62.53|61.93|62.57|61.97|62.51|61.91|15
1738699850000|2025-02-04 20:10:50|62.49|61.89|62.43|61.83|62.49|61.89|62.3|61.7|22
1738699860000|2025-02-04 20:11:00|62.42|61.82|62.29|61.69|62.42|61.82|62.22|61.62|21
1738699870000|2025-02-04 20:11:10|62.27|61.67|62.18|61.58|62.31|61.71|62.18|61.58|17
1738699880000|2025-02-04 20:11:20|62.15|61.55|62.09|61.49|62.18|61.58|62.08|61.48|20
1738699890000|2025-02-04 20:11:30|62.1|61.5|62.06|61.46|62.1|61.5|61.98|61.38|15
1738699900000|2025-02-04 20:11:40|62.07|61.47|62.03|61.43|62.07|61.47|61.93|61.33|18
1738699910000|2025-02-04 20:11:50|61.99|61.39|61.94|61.34|61.99|61.39|61.88|61.28|23
1738699920000|2025-02-04 20:12:00|61.95|61.35|61.99|61.39|62.01|61.41|61.89|61.29|22
1738699930000|2025-02-04 20:12:10|62.01|61.41|62.02|61.42|62.05|61.45|62.01|61.41|6
1738699940000|2025-02-04 20:12:20|62.03|61.43|61.86|61.26|62.03|61.43|61.86|61.26|17
1738699950000|2025-02-04 20:12:30|61.85|61.25|61.74|61.14|61.9|61.3|61.74|61.14|14
1738699960000|2025-02-04 20:12:40|61.73|61.13|61.83|61.23|61.83|61.23|61.73|61.13|13
1738699970000|2025-02-04 20:12:50|61.85|61.25|61.8|61.2|61.89|61.29|61.8|61.2|16
1738699980000|2025-02-04 20:13:00|61.79|61.19|61.81|61.21|61.82|61.22|61.77|61.17|10
1738699990000|2025-02-04 20:13:10|61.82|61.22|61.82|61.22|61.85|61.25|61.81|61.21|9
1738700000000|2025-02-04 20:13:20|61.81|61.21|61.84|61.24|61.84|61.24|61.79|61.19|7
1738700010000|2025-02-04 20:13:30|61.93|61.33|62.13|61.53|62.14|61.54|61.88|61.28|23
1738700020000|2025-02-04 20:13:40|62.12|61.52|62.09|61.49|62.16|61.56|62.09|61.49|9
1738700030000|2025-02-04 20:13:50|62.08|61.48|62.08|61.48|62.11|61.51|62|61.4|20
1738700040000|2025-02-04 20:14:00|62.06|61.46|61.96|61.36|62.08|61.48|61.88|61.28|21
1738700050000|2025-02-04 20:14:10|61.93|61.33|61.95|61.35|61.95|61.35|61.89|61.29|9
1738700060000|2025-02-04 20:14:20|61.97|61.37|62.1|61.5|62.12|61.52|61.97|61.37|12
1738700070000|2025-02-04 20:14:30|62.08|61.48|62.22|61.62|62.25|61.65|62.08|61.48|18
1738700080000|2025-02-04 20:14:40|62.23|61.63|62.13|61.53|62.23|61.63|62.09|61.49|10
1738700090000|2025-02-04 20:14:50|62.11|61.51|62.17|61.57|62.18|61.58|62.03|61.43|18
1738700100000|2025-02-04 20:15:00|62.2|61.6|62.35|61.75|62.35|61.75|62.14|61.54|16
1738700110000|2025-02-04 20:15:10|62.37|61.77|62.42|61.82|62.45|61.85|62.37|61.77|13
1738700120000|2025-02-04 20:15:20|62.41|61.81|62.43|61.83|62.45|61.85|62.39|61.79|15
1738700130000|2025-02-04 20:15:30|62.45|61.85|62.5|61.9|62.52|61.92|62.42|61.82|11
1738700140000|2025-02-04 20:15:40|62.52|61.92|62.52|61.92|62.53|61.93|62.5|61.9|7
1738700150000|2025-02-04 20:15:50|62.51|61.91|62.45|61.85|62.51|61.91|62.32|61.72|20
1738700160000|2025-02-04 20:16:00|62.44|61.84|62.54|61.94|62.56|61.96|62.43|61.83|22
1738700170000|2025-02-04 20:16:10|62.52|61.92|62.62|62.02|62.64|62.04|62.52|61.92|15
1738700180000|2025-02-04 20:16:20|62.61|62.01|62.63|62.03|62.7|62.1|62.55|61.95|18
1738700190000|2025-02-04 20:16:30|62.57|61.97|62.49|61.89|62.61|62.01|62.49|61.89|27
1738700200000|2025-02-04 20:16:40|62.52|61.92|62.53|61.93|62.53|61.93|62.46|61.86|16
1738700210000|2025-02-04 20:16:50|62.52|61.92|62.48|61.88|62.56|61.96|62.48|61.88|15
1738700220000|2025-02-04 20:17:00|62.45|61.85|62.35|61.75|62.51|61.91|62.35|61.75|22
1738700230000|2025-02-04 20:17:10|62.34|61.74|62.21|61.61|62.34|61.74|62.19|61.59|23
1738700240000|2025-02-04 20:17:20|62.24|61.64|62.15|61.55|62.26|61.66|62.15|61.55|22
1738700250000|2025-02-04 20:17:30|62.14|61.54|62.13|61.53|62.19|61.59|62.12|61.52|16
1738700260000|2025-02-04 20:17:40|62.12|61.52|62.1|61.5|62.12|61.52|62.05|61.45|11
1738700270000|2025-02-04 20:17:50|62.12|61.52|62.16|61.56|62.16|61.56|62.05|61.45|17
1738700280000|2025-02-04 20:18:00|62.17|61.57|62.33|61.73|62.37|61.77|62.17|61.57|17
1738700290000|2025-02-04 20:18:10|62.34|61.74|62.27|61.67|62.37|61.77|62.26|61.66|22
1738700300000|2025-02-04 20:18:20|62.25|61.65|62.26|61.66|62.26|61.66|62.14|61.54|21
1738700310000|2025-02-04 20:18:30|62.21|61.61|62.19|61.59|62.31|61.71|62.19|61.59|24
1738700320000|2025-02-04 20:18:40|62.18|61.58|62.25|61.65|62.27|61.67|62.16|61.56|20
1738700330000|2025-02-04 20:18:50|62.24|61.64|62.2|61.6|62.25|61.65|62.19|61.59|13
1738700340000|2025-02-04 20:19:00|62.21|61.61|62.14|61.54|62.25|61.65|62.1|61.5|19
1738700350000|2025-02-04 20:19:10|62.12|61.52|62.1|61.5|62.16|61.56|62.08|61.48|17
1738700360000|2025-02-04 20:19:20|62.11|61.51|62.13|61.53|62.15|61.55|62.04|61.44|19
1738700370000|2025-02-04 20:19:30|62.12|61.52|62.1|61.5|62.14|61.54|62.06|61.46|20
1738700380000|2025-02-04 20:19:40|62.08|61.48|62.08|61.48|62.12|61.52|62.03|61.43|12
1738700390000|2025-02-04 20:19:50|62.07|61.47|62.13|61.53|62.13|61.53|62.07|61.47|8
1738700400000|2025-02-04 20:20:00|62.1|61.5|62.25|61.65|62.27|61.67|62.09|61.49|20
1738700410000|2025-02-04 20:20:10|62.26|61.66|62.31|61.71|62.34|61.74|62.23|61.63|16
1738700420000|2025-02-04 20:20:20|62.29|61.69|62.35|61.75|62.35|61.75|62.26|61.66|23
1738700430000|2025-02-04 20:20:30|62.37|61.77|62.33|61.73|62.44|61.84|62.25|61.65|22
1738700440000|2025-02-04 20:20:40|62.31|61.71|62.45|61.85|62.45|61.85|62.31|61.71|20
1738700450000|2025-02-04 20:20:50|62.43|61.83|62.29|61.69|62.44|61.84|62.25|61.65|19
1738700460000|2025-02-04 20:21:00|62.28|61.68|62.2|61.6|62.28|61.68|62.19|61.59|23
1738700470000|2025-02-04 20:21:10|62.18|61.58|62.13|61.53|62.24|61.64|62.12|61.52|15
1738700480000|2025-02-04 20:21:20|62.14|61.54|62.11|61.51|62.14|61.54|62.1|61.5|8
1738700490000|2025-02-04 20:21:30|62.12|61.52|62.1|61.5|62.12|61.52|62.02|61.42|11
1738700500000|2025-02-04 20:21:40|62.13|61.53|62.11|61.51|62.14|61.54|62.09|61.49|10
1738700510000|2025-02-04 20:21:50|62.1|61.5|62.21|61.61|62.24|61.64|62.08|61.48|18
1738700520000|2025-02-04 20:22:00|62.23|61.63|62.33|61.73|62.36|61.76|62.22|61.62|13
1738700530000|2025-02-04 20:22:10|62.32|61.72|62.29|61.69|62.46|61.86|62.29|61.69|14
1738700540000|2025-02-04 20:22:20|62.28|61.68|62.28|61.68|62.37|61.77|62.27|61.67|14
1738700550000|2025-02-04 20:22:30|62.29|61.69|62.32|61.72|62.33|61.73|62.22|61.62|19
1738700560000|2025-02-04 20:22:40|62.33|61.73|62.33|61.73|62.35|61.75|62.24|61.64|17
1738700570000|2025-02-04 20:22:50|62.34|61.74|62.26|61.66|62.36|61.76|62.26|61.66|18
1738700580000|2025-02-04 20:23:00|62.24|61.64|62.31|61.71|62.43|61.83|62.24|61.64|23
1738700590000|2025-02-04 20:23:10|62.33|61.73|62.29|61.69|62.36|61.76|62.25|61.65|21
1738700600000|2025-02-04 20:23:20|62.24|61.64|62.23|61.63|62.31|61.71|62.22|61.62|19
1738700610000|2025-02-04 20:23:30|62.22|61.62|62.14|61.54|62.23|61.63|62.14|61.54|9
1738700620000|2025-02-04 20:23:40|62.2|61.6|62.33|61.73|62.36|61.76|62.2|61.6|16
1738700630000|2025-02-04 20:23:50|62.31|61.71|62.26|61.66|62.32|61.72|62.24|61.64|15
1738700640000|2025-02-04 20:24:00|62.27|61.67|62.26|61.66|62.34|61.74|62.26|61.66|18
1738700650000|2025-02-04 20:24:10|62.3|61.7|62.22|61.62|62.3|61.7|62.21|61.61|21
1738700660000|2025-02-04 20:24:20|62.21|61.61|62.13|61.53|62.21|61.61|62.13|61.53|9
1738700670000|2025-02-04 20:24:30|62.12|61.52|62.09|61.49|62.14|61.54|62.07|61.47|16
1738700680000|2025-02-04 20:24:40|62.1|61.5|62.15|61.55|62.21|61.61|62.09|61.49|14
1738700690000|2025-02-04 20:24:50|62.14|61.54|62.09|61.49|62.14|61.54|62.05|61.45|18
1738700700000|2025-02-04 20:25:00|62.07|61.47|62.11|61.51|62.16|61.56|62|61.4|27
1738700710000|2025-02-04 20:25:10|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738700730000|2025-02-04 20:25:30|62.05|61.45|61.93|61.33|62.05|61.45|61.93|61.33|11
1738700740000|2025-02-04 20:25:40|61.94|61.34|61.93|61.33|62.02|61.42|61.92|61.32|13
1738700750000|2025-02-04 20:25:50|61.94|61.34|62|61.4|62|61.4|61.88|61.28|25
1738700760000|2025-02-04 20:26:00|61.99|61.39|62.19|61.59|62.26|61.66|61.99|61.39|22
1738700770000|2025-02-04 20:26:10|62.17|61.57|62.11|61.51|62.18|61.58|62.1|61.5|16
1738700780000|2025-02-04 20:26:20|62.1|61.5|62.01|61.41|62.1|61.5|61.96|61.36|30
1738700790000|2025-02-04 20:26:30|62.02|61.42|61.93|61.33|62.03|61.43|61.92|61.32|16
1738700800000|2025-02-04 20:26:40|61.98|61.38|62.06|61.46|62.15|61.55|61.98|61.38|18
1738700810000|2025-02-04 20:26:50|62.05|61.45|62.06|61.46|62.12|61.52|62.03|61.43|26
1738700820000|2025-02-04 20:27:00|62.11|61.51|62.1|61.5|62.13|61.53|62.07|61.47|18
1738700830000|2025-02-04 20:27:10|62.09|61.49|62.1|61.5|62.12|61.52|62.05|61.45|19
1738700840000|2025-02-04 20:27:20|62.11|61.51|62.11|61.51|62.12|61.52|62.06|61.46|10
1738700850000|2025-02-04 20:27:30|62.1|61.5|62.13|61.53|62.22|61.62|62.1|61.5|18
1738700860000|2025-02-04 20:27:40|62.12|61.52|62.11|61.51|62.17|61.57|62.1|61.5|10
1738700870000|2025-02-04 20:27:50|62.13|61.53|62.07|61.47|62.13|61.53|62.07|61.47|15
1738700880000|2025-02-04 20:28:00|62.06|61.46|62.05|61.45|62.11|61.51|62.03|61.43|20
1738700890000|2025-02-04 20:28:10|62.03|61.43|62.12|61.52|62.12|61.52|62.02|61.42|12
1738700900000|2025-02-04 20:28:20|62.11|61.51|62.1|61.5|62.12|61.52|62.06|61.46|9
1738700910000|2025-02-04 20:28:30|62.12|61.52|62.21|61.61|62.22|61.62|62.1|61.5|12
1738700920000|2025-02-04 20:28:40|62.26|61.66|62.23|61.63|62.27|61.67|62.2|61.6|13
1738700930000|2025-02-04 20:28:50|62.22|61.62|62.24|61.64|62.24|61.64|62.18|61.58|9
1738700950000|2025-02-04 20:29:10|62.34|61.74|62.34|61.74|62.38|61.78|62.32|61.72|8
1738700960000|2025-02-04 20:29:20|62.32|61.72|62.28|61.68|62.34|61.74|62.24|61.64|13
1738700970000|2025-02-04 20:29:30|62.29|61.69|62.23|61.63|62.32|61.72|62.23|61.63|9
1738700980000|2025-02-04 20:29:40|62.22|61.62|62.25|61.65|62.25|61.65|62.14|61.54|17
1738700990000|2025-02-04 20:29:50|62.27|61.67|62.29|61.69|62.33|61.73|62.27|61.67|9
1738701000000|2025-02-04 20:30:00|62.28|61.68|62.32|61.72|62.32|61.72|62.24|61.64|9
1738701010000|2025-02-04 20:30:10|62.33|61.73|62.44|61.84|62.44|61.84|62.33|61.73|12
1738701020000|2025-02-04 20:30:20|62.46|61.86|62.53|61.93|62.59|61.99|62.44|61.84|18
1738701030000|2025-02-04 20:30:30|62.49|61.89|62.52|61.92|62.52|61.92|62.45|61.85|6
1738701040000|2025-02-04 20:30:40|62.54|61.94|62.56|61.96|62.66|62.06|62.54|61.94|14
1738701050000|2025-02-04 20:30:50|62.55|61.95|62.72|62.12|62.72|62.12|62.55|61.95|19
1738701060000|2025-02-04 20:31:00|62.7|62.1|62.76|62.16|62.79|62.19|62.64|62.04|14
1738701070000|2025-02-04 20:31:10|62.75|62.15|62.74|62.14|62.76|62.16|62.7|62.1|15
1738701080000|2025-02-04 20:31:20|62.72|62.12|62.77|62.17|62.81|62.21|62.67|62.07|20
1738701090000|2025-02-04 20:31:30|62.74|62.14|62.75|62.15|62.79|62.19|62.69|62.09|15
1738701100000|2025-02-04 20:31:40|62.79|62.19|62.68|62.08|62.79|62.19|62.63|62.03|19
1738701110000|2025-02-04 20:31:50|62.66|62.06|62.58|61.98|62.66|62.06|62.58|61.98|6
1738701120000|2025-02-04 20:32:00|62.57|61.97|62.52|61.92|62.65|62.05|62.52|61.92|15
1738701130000|2025-02-04 20:32:10|62.54|61.94|62.43|61.83|62.54|61.94|62.43|61.83|14
1738701140000|2025-02-04 20:32:20|62.44|61.84|62.44|61.84|62.45|61.85|62.44|61.84|3
1738701150000|2025-02-04 20:32:30|62.45|61.85|62.54|61.94|62.58|61.98|62.41|61.81|13
1738701160000|2025-02-04 20:32:40|62.56|61.96|62.66|62.06|62.71|62.11|62.56|61.96|8
1738701170000|2025-02-04 20:32:50|62.65|62.05|62.62|62.02|62.67|62.07|62.55|61.95|23
1738701180000|2025-02-04 20:33:00|62.57|61.97|62.39|61.79|62.57|61.97|62.39|61.79|20
1738701190000|2025-02-04 20:33:10|62.38|61.78|62.36|61.76|62.39|61.79|62.35|61.75|10
1738701200000|2025-02-04 20:33:20|62.39|61.79|62.35|61.75|62.41|61.81|62.33|61.73|14
1738701210000|2025-02-04 20:33:30|62.33|61.73|62.21|61.61|62.33|61.73|62.21|61.61|18
1738701220000|2025-02-04 20:33:40|62.2|61.6|62.34|61.74|62.35|61.75|62.17|61.57|19
1738701230000|2025-02-04 20:33:50|62.35|61.75|62.26|61.66|62.36|61.76|62.26|61.66|18
1738701240000|2025-02-04 20:34:00|62.25|61.65|62.24|61.64|62.28|61.68|62.24|61.64|9
1738701250000|2025-02-04 20:34:10|62.31|61.71|62.44|61.84|62.44|61.84|62.3|61.7|16
1738701260000|2025-02-04 20:34:20|62.48|61.88|62.53|61.93|62.53|61.93|62.46|61.86|10
1738701270000|2025-02-04 20:34:30|62.51|61.91|62.4|61.8|62.52|61.92|62.4|61.8|22
1738701280000|2025-02-04 20:34:40|62.38|61.78|62.34|61.74|62.41|61.81|62.34|61.74|12
1738701290000|2025-02-04 20:34:50|62.35|61.75|62.34|61.74|62.36|61.76|62.33|61.73|8
1738701300000|2025-02-04 20:35:00|62.3|61.7|62.24|61.64|62.33|61.73|62.24|61.64|19
1738701310000|2025-02-04 20:35:10|62.31|61.71|62.39|61.79|62.39|61.79|62.28|61.68|12
1738701320000|2025-02-04 20:35:20|62.41|61.81|62.55|61.95|62.56|61.96|62.41|61.81|10
1738701330000|2025-02-04 20:35:30|62.54|61.94|62.62|62.02|62.67|62.07|62.53|61.93|19
1738701340000|2025-02-04 20:35:40|62.61|62.01|62.49|61.89|62.66|62.06|62.49|61.89|16
1738701350000|2025-02-04 20:35:50|62.48|61.88|62.57|61.97|62.57|61.97|62.48|61.88|15
1738701360000|2025-02-04 20:36:00|62.56|61.96|62.56|61.96|62.56|61.96|62.45|61.85|19
1738701370000|2025-02-04 20:36:10|62.58|61.98|62.61|62.01|62.61|62.01|62.55|61.95|15
1738701380000|2025-02-04 20:36:20|62.59|61.99|62.62|62.02|62.66|62.06|62.59|61.99|7
1738701390000|2025-02-04 20:36:30|62.63|62.03|62.82|62.22|62.83|62.23|62.63|62.03|13
1738701400000|2025-02-04 20:36:40|62.81|62.21|62.82|62.22|62.83|62.23|62.76|62.16|13
1738701410000|2025-02-04 20:36:50|62.83|62.23|62.83|62.23|62.91|62.31|62.83|62.23|15
1738701420000|2025-02-04 20:37:00|62.81|62.21|62.84|62.24|62.85|62.25|62.78|62.18|12
1738701430000|2025-02-04 20:37:10|62.81|62.21|62.77|62.17|62.82|62.22|62.73|62.13|18
1738701440000|2025-02-04 20:37:20|62.76|62.16|62.84|62.24|62.86|62.26|62.71|62.11|16
1738701450000|2025-02-04 20:37:30|62.85|62.25|62.97|62.37|62.97|62.37|62.85|62.25|13
1738701460000|2025-02-04 20:37:40|62.94|62.34|62.88|62.28|62.96|62.36|62.87|62.27|13
1738701470000|2025-02-04 20:37:50|62.85|62.25|62.85|62.25|62.86|62.26|62.85|62.25|5
1738701480000|2025-02-04 20:38:00|62.83|62.23|62.94|62.34|62.94|62.34|62.83|62.23|8
1738701500000|2025-02-04 20:38:20|63.03|62.43|62.99|62.39|63.03|62.43|62.94|62.34|9
1738701510000|2025-02-04 20:38:30|63.03|62.43|63.04|62.44|63.06|62.46|63.02|62.42|8
1738701520000|2025-02-04 20:38:40|63.05|62.45|63.02|62.42|63.05|62.45|63.01|62.41|8
1738701530000|2025-02-04 20:38:50|63.03|62.43|63.05|62.45|63.06|62.46|63.02|62.42|11
1738701540000|2025-02-04 20:39:00|63.04|62.44|63.06|62.46|63.06|62.46|62.97|62.37|14
1738701550000|2025-02-04 20:39:10|63.05|62.45|63.11|62.51|63.11|62.51|63.05|62.45|7
1738701560000|2025-02-04 20:39:20|63.1|62.5|63.13|62.53|63.18|62.58|63.09|62.49|12
1738701570000|2025-02-04 20:39:30|63.25|62.65|63.29|62.69|63.3|62.7|63.19|62.59|14
1738701580000|2025-02-04 20:39:40|63.28|62.68|63.22|62.62|63.29|62.69|63.22|62.62|11
1738701590000|2025-02-04 20:39:50|63.26|62.66|63.22|62.62|63.26|62.66|63.22|62.62|11
1738701600000|2025-02-04 20:40:00|63.23|62.63|63.37|62.77|63.45|62.85|63.23|62.63|19
1738701610000|2025-02-04 20:40:10|63.36|62.76|63.25|62.65|63.37|62.77|63.23|62.63|15
1738701620000|2025-02-04 20:40:20|63.3|62.7|63.21|62.61|63.3|62.7|63.21|62.61|7
1738701630000|2025-02-04 20:40:30|63.22|62.62|63.26|62.66|63.26|62.66|63.22|62.62|14
1738701640000|2025-02-04 20:40:40|63.24|62.64|63.26|62.66|63.31|62.71|63.22|62.62|16
1738701650000|2025-02-04 20:40:50|63.24|62.64|63.18|62.58|63.27|62.67|63.18|62.58|11
1738701660000|2025-02-04 20:41:00|63.23|62.63|63.22|62.62|63.27|62.67|63.21|62.61|9
1738701670000|2025-02-04 20:41:10|63.2|62.6|63.22|62.62|63.23|62.63|63.14|62.54|10
1738701680000|2025-02-04 20:41:20|63.23|62.63|63.25|62.65|63.31|62.71|63.22|62.62|12
1738701690000|2025-02-04 20:41:30|63.26|62.66|63.24|62.64|63.31|62.71|63.22|62.62|12
1738701700000|2025-02-04 20:41:40|63.22|62.62|63.2|62.6|63.25|62.65|63.19|62.59|11
1738701710000|2025-02-04 20:41:50|63.24|62.64|63.24|62.64|63.28|62.68|63.24|62.64|9
1738701720000|2025-02-04 20:42:00|63.22|62.62|63.28|62.68|63.29|62.69|63.19|62.59|24
1738701730000|2025-02-04 20:42:10|63.24|62.64|63.24|62.64|63.25|62.65|63.2|62.6|10
1738701740000|2025-02-04 20:42:20|63.23|62.63|63.19|62.59|63.27|62.67|63.19|62.59|12
1738701750000|2025-02-04 20:42:30|63.24|62.64|63.23|62.63|63.24|62.64|63.23|62.63|4
1738701760000|2025-02-04 20:42:40|63.21|62.61|63.21|62.61|63.23|62.63|63.11|62.51|14
1738701770000|2025-02-04 20:42:50|63.22|62.62|63.2|62.6|63.23|62.63|63.18|62.58|12
1738701780000|2025-02-04 20:43:00|63.18|62.58|63.22|62.62|63.23|62.63|63.13|62.53|12
1738701790000|2025-02-04 20:43:10|63.21|62.61|63.32|62.72|63.35|62.75|63.15|62.55|18
1738701800000|2025-02-04 20:43:20|63.35|62.75|63.4|62.8|63.4|62.8|63.34|62.74|11
1738701810000|2025-02-04 20:43:30|63.38|62.78|63.41|62.81|63.42|62.82|63.34|62.74|15
1738701820000|2025-02-04 20:43:40|63.42|62.82|63.4|62.8|63.52|62.92|63.4|62.8|16
1738701830000|2025-02-04 20:43:50|63.44|62.84|63.43|62.83|63.44|62.84|63.37|62.77|9
1738701840000|2025-02-04 20:44:00|63.4|62.8|63.42|62.82|63.42|62.82|63.34|62.74|10
1738701850000|2025-02-04 20:44:10|63.41|62.81|63.38|62.78|63.43|62.83|63.38|62.78|13
1738701860000|2025-02-04 20:44:20|63.37|62.77|63.36|62.76|63.43|62.83|63.35|62.75|14
1738701870000|2025-02-04 20:44:30|63.35|62.75|63.36|62.76|63.41|62.81|63.35|62.75|10
1738701880000|2025-02-04 20:44:40|63.35|62.75|63.3|62.7|63.35|62.75|63.3|62.7|4
1738701900000|2025-02-04 20:45:00|63.28|62.68|63.34|62.74|63.34|62.74|63.27|62.67|10
1738701910000|2025-02-04 20:45:10|63.35|62.75|63.29|62.69|63.35|62.75|63.29|62.69|12
1738701920000|2025-02-04 20:45:20|63.28|62.68|63.21|62.61|63.33|62.73|63.19|62.59|14
1738701930000|2025-02-04 20:45:30|63.22|62.62|63.12|62.52|63.23|62.63|63.07|62.47|17
1738701940000|2025-02-04 20:45:40|63.13|62.53|63.15|62.55|63.15|62.55|63.06|62.46|8
1738701950000|2025-02-04 20:45:50|63.12|62.52|63.15|62.55|63.15|62.55|63.07|62.47|15
1738701960000|2025-02-04 20:46:00|63.14|62.54|63.14|62.54|63.14|62.54|63.04|62.44|12
1738701970000|2025-02-04 20:46:10|63.16|62.56|63.11|62.51|63.16|62.56|63.1|62.5|11
1738701980000|2025-02-04 20:46:20|63.1|62.5|63.06|62.46|63.15|62.55|63.06|62.46|8
1738701990000|2025-02-04 20:46:30|63.05|62.45|63.06|62.46|63.08|62.48|63.05|62.45|6
1738702000000|2025-02-04 20:46:40|63.05|62.45|63.09|62.49|63.09|62.49|63.03|62.43|11
1738702010000|2025-02-04 20:46:50|63.11|62.51|63.11|62.51|63.14|62.54|63.09|62.49|5
1738702030000|2025-02-04 20:47:10|63.24|62.64|63.25|62.65|63.25|62.65|63.18|62.58|6
1738702040000|2025-02-04 20:47:20|63.27|62.67|63.31|62.71|63.33|62.73|63.23|62.63|12
1738702050000|2025-02-04 20:47:30|63.3|62.7|63.35|62.75|63.35|62.75|63.3|62.7|9
1738702060000|2025-02-04 20:47:40|63.36|62.76|63.39|62.79|63.47|62.87|63.36|62.76|8
1738702070000|2025-02-04 20:47:50|63.45|62.85|63.47|62.87|63.52|62.92|63.44|62.84|10
1738702080000|2025-02-04 20:48:00|63.51|62.91|63.47|62.87|63.51|62.91|63.47|62.87|8
1738702090000|2025-02-04 20:48:10|63.51|62.91|63.57|62.97|63.59|62.99|63.51|62.91|15
1738702100000|2025-02-04 20:48:20|63.56|62.96|63.61|63.01|63.63|63.03|63.54|62.94|7
1738702110000|2025-02-04 20:48:30|63.62|63.02|63.59|62.99|63.64|63.04|63.59|62.99|8
1738702120000|2025-02-04 20:48:40|63.6|63|63.52|62.92|63.6|63|63.51|62.91|15
1738702130000|2025-02-04 20:48:50|63.49|62.89|63.5|62.9|63.59|62.99|63.49|62.89|10
1738702140000|2025-02-04 20:49:00|63.48|62.88|63.36|62.76|63.48|62.88|63.34|62.74|13
1738702150000|2025-02-04 20:49:10|63.35|62.75|63.45|62.85|63.45|62.85|63.33|62.73|7
1738702160000|2025-02-04 20:49:20|63.44|62.84|63.53|62.93|63.54|62.94|63.44|62.84|14
1738702170000|2025-02-04 20:49:30|63.54|62.94|63.53|62.93|63.54|62.94|63.48|62.88|7
1738702180000|2025-02-04 20:49:40|63.49|62.89|63.46|62.86|63.54|62.94|63.46|62.86|5
1738702190000|2025-02-04 20:49:50|63.49|62.89|63.51|62.91|63.53|62.93|63.49|62.89|3
1738702200000|2025-02-04 20:50:00|63.49|62.89|63.41|62.81|63.49|62.89|63.33|62.73|15
1738702220000|2025-02-04 20:50:20|63.43|62.83|63.39|62.79|63.43|62.83|63.37|62.77|8
1738702230000|2025-02-04 20:50:30|63.42|62.82|63.46|62.86|63.46|62.86|63.42|62.82|4
1738702240000|2025-02-04 20:50:40|63.45|62.85|63.53|62.93|63.53|62.93|63.45|62.85|11
1738702250000|2025-02-04 20:50:50|63.51|62.91|63.46|62.86|63.51|62.91|63.46|62.86|9
1738702260000|2025-02-04 20:51:00|63.47|62.87|63.45|62.85|63.51|62.91|63.44|62.84|12
1738702270000|2025-02-04 20:51:10|63.44|62.84|63.44|62.84|63.44|62.84|63.42|62.82|8
1738702280000|2025-02-04 20:51:20|63.45|62.85|63.39|62.79|63.45|62.85|63.38|62.78|10
1738702290000|2025-02-04 20:51:30|63.38|62.78|63.28|62.68|63.38|62.78|63.28|62.68|11
1738702300000|2025-02-04 20:51:40|63.27|62.67|63.23|62.63|63.27|62.67|63.23|62.63|6
1738702310000|2025-02-04 20:51:50|63.22|62.62|63.22|62.62|63.23|62.63|63.18|62.58|8
1738702320000|2025-02-04 20:52:00|63.18|62.58|63.13|62.53|63.22|62.62|63.13|62.53|8
1738702330000|2025-02-04 20:52:10|63.21|62.61|63.21|62.61|63.21|62.61|63.21|62.61|1
1738702340000|2025-02-04 20:52:20|63.23|62.63|63.22|62.62|63.27|62.67|63.22|62.62|10
1738702350000|2025-02-04 20:52:30|63.3|62.7|63.25|62.65|63.35|62.75|63.25|62.65|9
1738702360000|2025-02-04 20:52:40|63.26|62.66|63.26|62.66|63.29|62.69|63.24|62.64|8
1738702370000|2025-02-04 20:52:50|63.25|62.65|63.25|62.65|63.26|62.66|63.25|62.65|5
1738702380000|2025-02-04 20:53:00|63.28|62.68|63.39|62.79|63.39|62.79|63.28|62.68|12
1738702390000|2025-02-04 20:53:10|63.34|62.74|63.36|62.76|63.37|62.77|63.33|62.73|10
1738702400000|2025-02-04 20:53:20|63.43|62.83|63.45|62.85|63.45|62.85|63.43|62.83|5
1738702420000|2025-02-04 20:53:40|63.46|62.86|63.44|62.84|63.47|62.87|63.43|62.83|5
1738702430000|2025-02-04 20:53:50|63.49|62.89|63.46|62.86|63.49|62.89|63.46|62.86|3
1738702440000|2025-02-04 20:54:00|63.54|62.94|63.55|62.95|63.65|63.05|63.53|62.93|13
1738702450000|2025-02-04 20:54:10|63.57|62.97|63.58|62.98|63.64|63.04|63.57|62.97|9
1738702460000|2025-02-04 20:54:20|63.57|62.97|63.51|62.91|63.57|62.97|63.51|62.91|7
1738702470000|2025-02-04 20:54:30|63.52|62.92|63.52|62.92|63.52|62.92|63.52|62.92|1
1738702480000|2025-02-04 20:54:40|63.53|62.93|63.51|62.91|63.56|62.96|63.51|62.91|4
1738702490000|2025-02-04 20:54:50|63.5|62.9|63.5|62.9|63.5|62.9|63.5|62.9|1
1738702500000|2025-02-04 20:55:00|63.51|62.91|63.46|62.86|63.52|62.92|63.46|62.86|10
1738702510000|2025-02-04 20:55:10|63.45|62.85|63.37|62.77|63.45|62.85|63.37|62.77|7
1738702520000|2025-02-04 20:55:20|63.36|62.76|63.26|62.66|63.36|62.76|63.26|62.66|7
1738702530000|2025-02-04 20:55:30|63.25|62.65|63.16|62.56|63.25|62.65|63.15|62.55|10
1738702540000|2025-02-04 20:55:40|63.15|62.55|63.03|62.43|63.15|62.55|63.03|62.43|9
1738702550000|2025-02-04 20:55:50|63.04|62.44|63.03|62.43|63.04|62.44|63.03|62.43|2
1738702560000|2025-02-04 20:56:00|63|62.4|62.95|62.35|63.03|62.43|62.94|62.34|10
1738702570000|2025-02-04 20:56:10|62.99|62.39|62.98|62.38|63.02|62.42|62.98|62.38|9
1738702580000|2025-02-04 20:56:20|62.97|62.37|62.95|62.35|62.98|62.38|62.94|62.34|6
1738702590000|2025-02-04 20:56:30|62.92|62.32|62.94|62.34|62.94|62.34|62.92|62.32|2
1738702600000|2025-02-04 20:56:40|62.91|62.31|62.88|62.28|62.91|62.31|62.88|62.28|3
1738702610000|2025-02-04 20:56:50|62.87|62.27|62.89|62.29|62.89|62.29|62.85|62.25|6
1738702620000|2025-02-04 20:57:00|62.88|62.28|62.93|62.33|62.93|62.33|62.86|62.26|5
1738702630000|2025-02-04 20:57:10|62.94|62.34|62.98|62.38|62.98|62.38|62.93|62.33|5
1738702640000|2025-02-04 20:57:20|62.97|62.37|62.94|62.34|62.97|62.37|62.94|62.34|4
1738702660000|2025-02-04 20:57:40|62.93|62.33|62.94|62.34|62.94|62.34|62.93|62.33|2
1738702690000|2025-02-04 20:58:10|62.93|62.33|62.93|62.33|62.93|62.33|62.93|62.33|1
1738702700000|2025-02-04 20:58:20|62.92|62.32|62.86|62.26|62.92|62.32|62.86|62.26|6
1738702710000|2025-02-04 20:58:30|62.85|62.25|62.79|62.19|62.85|62.25|62.77|62.17|6
1738702720000|2025-02-04 20:58:40|62.75|62.15|62.75|62.15|62.75|62.15|62.75|62.15|1
1738702730000|2025-02-04 20:58:50|62.74|62.14|62.74|62.14|62.74|62.14|62.74|62.14|1
1738702740000|2025-02-04 20:59:00|62.75|62.15|62.72|62.12|62.75|62.15|62.71|62.11|7
1738702750000|2025-02-04 20:59:10|62.73|62.13|62.72|62.12|62.73|62.13|62.71|62.11|3
1738702760000|2025-02-04 20:59:20|62.73|62.13|62.76|62.16|62.76|62.16|62.72|62.12|5
1738702770000|2025-02-04 20:59:30|62.77|62.17|62.77|62.17|62.82|62.22|62.76|62.16|10
1738702780000|2025-02-04 20:59:40|62.76|62.16|62.72|62.12|62.76|62.16|62.72|62.12|7
1738702790000|2025-02-04 20:59:50|62.71|62.11|62.69|62.09|62.73|62.13|62.67|62.07|13
1738702800000|2025-02-04 21:00:00|62.67|62.07|62.67|62.07|62.73|62.13|62.66|62.06|11
1738702810000|2025-02-04 21:00:10|62.66|62.06|62.52|61.92|62.66|62.06|62.51|61.91|14
1738702820000|2025-02-04 21:00:20|62.51|61.91|62.44|61.84|62.51|61.91|62.38|61.78|14
1738702830000|2025-02-04 21:00:30|62.43|61.83|62.43|61.83|62.45|61.85|62.41|61.81|7
1738702840000|2025-02-04 21:00:40|62.42|61.82|62.38|61.78|62.43|61.83|62.37|61.77|9
1738702850000|2025-02-04 21:00:50|62.37|61.77|62.27|61.67|62.37|61.77|62.27|61.67|10
1738702860000|2025-02-04 21:01:00|62.3|61.7|62.34|61.74|62.36|61.76|62.27|61.67|12
1738702870000|2025-02-04 21:01:10|62.35|61.75|62.2|61.6|62.35|61.75|62.2|61.6|18
1738702880000|2025-02-04 21:01:20|62.16|61.56|62.1|61.5|62.19|61.59|62.08|61.48|13
1738702890000|2025-02-04 21:01:30|62.11|61.51|62.06|61.46|62.11|61.51|62.06|61.46|5
1738702900000|2025-02-04 21:01:40|62.05|61.45|61.8|61.2|62.05|61.45|61.79|61.19|19
1738702910000|2025-02-04 21:01:50|61.82|61.22|61.83|61.23|61.85|61.25|61.8|61.2|14
1738702920000|2025-02-04 21:02:00|61.8|61.2|61.67|61.07|61.83|61.23|61.65|61.05|12
1738702930000|2025-02-04 21:02:10|61.73|61.13|61.88|61.28|61.9|61.3|61.73|61.13|17
1738702940000|2025-02-04 21:02:20|61.9|61.3|61.85|61.25|61.95|61.35|61.83|61.23|17
1738702950000|2025-02-04 21:02:30|61.83|61.23|61.86|61.26|61.89|61.29|61.83|61.23|5
1738702960000|2025-02-04 21:02:40|61.85|61.25|61.93|61.33|61.94|61.34|61.84|61.24|13
1738702970000|2025-02-04 21:02:50|61.89|61.29|61.86|61.26|61.93|61.33|61.86|61.26|9
1738702980000|2025-02-04 21:03:00|61.84|61.24|61.89|61.29|61.94|61.34|61.83|61.23|17
1738702990000|2025-02-04 21:03:10|61.88|61.28|61.99|61.39|62.06|61.46|61.87|61.27|15
1738703000000|2025-02-04 21:03:20|62.01|61.41|62|61.4|62.14|61.54|62|61.4|10
1738703010000|2025-02-04 21:03:30|61.97|61.37|61.92|61.32|61.97|61.37|61.92|61.32|8
1738703020000|2025-02-04 21:03:40|61.9|61.3|61.87|61.27|61.94|61.34|61.87|61.27|18
1738703030000|2025-02-04 21:03:50|61.88|61.28|61.94|61.34|61.94|61.34|61.86|61.26|10
1738703040000|2025-02-04 21:04:00|61.95|61.35|62.05|61.45|62.06|61.46|61.95|61.35|15
1738703050000|2025-02-04 21:04:10|62.07|61.47|62.16|61.56|62.17|61.57|62.06|61.46|21
1738703060000|2025-02-04 21:04:20|62.17|61.57|62.1|61.5|62.2|61.6|62.1|61.5|10
1738703070000|2025-02-04 21:04:30|62.11|61.51|62.08|61.48|62.11|61.51|62.08|61.48|6
1738703080000|2025-02-04 21:04:40|62.07|61.47|61.98|61.38|62.08|61.48|61.96|61.36|9
1738703090000|2025-02-04 21:04:50|61.96|61.36|61.96|61.36|61.97|61.37|61.94|61.34|5
1738703100000|2025-02-04 21:05:00|61.95|61.35|61.78|61.18|61.96|61.36|61.75|61.15|16
1738703110000|2025-02-04 21:05:10|61.73|61.13|61.76|61.16|61.78|61.18|61.71|61.11|7
1738703120000|2025-02-04 21:05:20|61.75|61.15|61.75|61.15|61.75|61.15|61.7|61.1|3
1738703130000|2025-02-04 21:05:30|61.71|61.11|61.73|61.13|61.75|61.15|61.68|61.08|13
1738703140000|2025-02-04 21:05:40|61.71|61.11|61.77|61.17|61.77|61.17|61.69|61.09|18
1738703150000|2025-02-04 21:05:50|61.76|61.16|61.74|61.14|61.82|61.22|61.74|61.14|18
1738703160000|2025-02-04 21:06:00|61.73|61.13|61.7|61.1|61.82|61.22|61.7|61.1|17
1738703170000|2025-02-04 21:06:10|61.68|61.08|61.67|61.07|61.7|61.1|61.67|61.07|11
1738703180000|2025-02-04 21:06:20|61.7|61.1|61.85|61.25|61.85|61.25|61.68|61.08|12
1738703190000|2025-02-04 21:06:30|61.86|61.26|61.76|61.16|61.86|61.26|61.76|61.16|8
1738703200000|2025-02-04 21:06:40|61.79|61.19|61.71|61.11|61.82|61.22|61.71|61.11|13
1738703210000|2025-02-04 21:06:50|61.7|61.1|61.69|61.09|61.71|61.11|61.66|61.06|7
1738703220000|2025-02-04 21:07:00|61.68|61.08|61.57|60.97|61.68|61.08|61.55|60.95|13
1738703230000|2025-02-04 21:07:10|61.56|60.96|61.57|60.97|61.57|60.97|61.55|60.95|5
1738703250000|2025-02-04 21:07:30|61.59|60.99|61.59|60.99|61.59|60.99|61.57|60.97|6
1738703260000|2025-02-04 21:07:40|61.62|61.02|61.77|61.17|61.78|61.18|61.62|61.02|14
1738703270000|2025-02-04 21:07:50|61.79|61.19|61.75|61.15|61.79|61.19|61.74|61.14|5
1738703280000|2025-02-04 21:08:00|61.82|61.22|61.78|61.18|61.83|61.23|61.78|61.18|15
1738703290000|2025-02-04 21:08:10|61.77|61.17|61.73|61.13|61.83|61.23|61.73|61.13|13
1738703300000|2025-02-04 21:08:20|61.74|61.14|61.86|61.26|61.88|61.28|61.74|61.14|14
1738703310000|2025-02-04 21:08:30|61.87|61.27|61.97|61.37|61.99|61.39|61.87|61.27|8
1738703320000|2025-02-04 21:08:40|61.98|61.38|61.93|61.33|61.98|61.38|61.93|61.33|6
1738703330000|2025-02-04 21:08:50|61.99|61.39|62.02|61.42|62.03|61.43|61.98|61.38|8
1738703340000|2025-02-04 21:09:00|62.01|61.41|61.95|61.35|62.06|61.46|61.95|61.35|10
1738703350000|2025-02-04 21:09:10|61.94|61.34|61.94|61.34|61.95|61.35|61.84|61.24|13
1738703360000|2025-02-04 21:09:20|61.95|61.35|62.05|61.45|62.05|61.45|61.95|61.35|7
1738703370000|2025-02-04 21:09:30|62.04|61.44|61.94|61.34|62.04|61.44|61.92|61.32|10
1738703380000|2025-02-04 21:09:40|61.93|61.33|62.04|61.44|62.05|61.45|61.93|61.33|11
1738703390000|2025-02-04 21:09:50|62.03|61.43|62.03|61.43|62.04|61.44|62.03|61.43|3
1738703400000|2025-02-04 21:10:00|62.02|61.42|62.07|61.47|62.14|61.54|62.02|61.42|10
1738703410000|2025-02-04 21:10:10|62.08|61.48|62.07|61.47|62.14|61.54|62.06|61.46|15
1738703420000|2025-02-04 21:10:20|62.06|61.46|62.11|61.51|62.11|61.51|62.02|61.42|19
1738703430000|2025-02-04 21:10:30|62.09|61.49|62.13|61.53|62.15|61.55|62.09|61.49|4
1738703450000|2025-02-04 21:10:50|61.99|61.39|61.94|61.34|61.99|61.39|61.94|61.34|5
1738703460000|2025-02-04 21:11:00|61.93|61.33|61.93|61.33|61.93|61.33|61.85|61.25|14
1738703470000|2025-02-04 21:11:10|61.91|61.31|61.92|61.32|61.94|61.34|61.87|61.27|13
1738703480000|2025-02-04 21:11:20|61.94|61.34|61.9|61.3|61.95|61.35|61.9|61.3|7
1738703490000|2025-02-04 21:11:30|61.84|61.24|61.86|61.26|61.87|61.27|61.84|61.24|3
1738703500000|2025-02-04 21:11:40|61.87|61.27|61.91|61.31|61.92|61.32|61.84|61.24|7
1738703510000|2025-02-04 21:11:50|61.94|61.34|62.06|61.46|62.06|61.46|61.94|61.34|9
1738703520000|2025-02-04 21:12:00|62.05|61.45|62.05|61.45|62.11|61.51|62.03|61.43|12
1738703530000|2025-02-04 21:12:10|62.07|61.47|62.04|61.44|62.1|61.5|62.04|61.44|8
1738703540000|2025-02-04 21:12:20|62.05|61.45|62.12|61.52|62.12|61.52|62.05|61.45|7
1738703550000|2025-02-04 21:12:30|62.13|61.53|62.06|61.46|62.16|61.56|62.06|61.46|9
1738703560000|2025-02-04 21:12:40|62.12|61.52|62.11|61.51|62.13|61.53|62.11|61.51|4
1738703570000|2025-02-04 21:12:50|62.09|61.49|62.05|61.45|62.09|61.49|62.05|61.45|5
1738703580000|2025-02-04 21:13:00|62.03|61.43|61.95|61.35|62.05|61.45|61.95|61.35|13
1738703590000|2025-02-04 21:13:10|61.98|61.38|62.09|61.49|62.09|61.49|61.98|61.38|7
1738703600000|2025-02-04 21:13:20|62.07|61.47|62.15|61.55|62.17|61.57|62.07|61.47|11
1738703610000|2025-02-04 21:13:30|62.17|61.57|62.13|61.53|62.17|61.57|62.13|61.53|9
1738703620000|2025-02-04 21:13:40|62.14|61.54|62.04|61.44|62.15|61.55|62.04|61.44|9
1738703630000|2025-02-04 21:13:50|62.03|61.43|62.1|61.5|62.1|61.5|62.03|61.43|6
1738703640000|2025-02-04 21:14:00|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738703650000|2025-02-04 21:14:10|62.08|61.48|62.13|61.53|62.14|61.54|62.08|61.48|9
1738703660000|2025-02-04 21:14:20|62.14|61.54|62.16|61.56|62.17|61.57|62.12|61.52|13
1738703670000|2025-02-04 21:14:30|62.15|61.55|62.14|61.54|62.15|61.55|62.13|61.53|4
1738703680000|2025-02-04 21:14:40|62.17|61.57|62.2|61.6|62.25|61.65|62.16|61.56|10
1738703690000|2025-02-04 21:14:50|62.17|61.57|62.2|61.6|62.2|61.6|62.16|61.56|3
1738703700000|2025-02-04 21:15:00|62.25|61.65|62.32|61.72|62.32|61.72|62.25|61.65|8
1738703710000|2025-02-04 21:15:10|62.27|61.67|62.25|61.65|62.27|61.67|62.18|61.58|16
1738703720000|2025-02-04 21:15:20|62.24|61.64|62.06|61.46|62.24|61.64|62.06|61.46|14
1738703730000|2025-02-04 21:15:30|62.05|61.45|61.97|61.37|62.07|61.47|61.97|61.37|14
1738703740000|2025-02-04 21:15:40|62.02|61.42|61.97|61.37|62.02|61.42|61.97|61.37|6
1738703750000|2025-02-04 21:15:50|61.95|61.35|61.99|61.39|61.99|61.39|61.95|61.35|5
1738703760000|2025-02-04 21:16:00|61.96|61.36|61.96|61.36|61.97|61.37|61.9|61.3|10
1738703770000|2025-02-04 21:16:10|61.95|61.35|62.12|61.52|62.14|61.54|61.94|61.34|19
1738703780000|2025-02-04 21:16:20|62.15|61.55|62.21|61.61|62.21|61.61|62.15|61.55|9
1738703800000|2025-02-04 21:16:40|62.25|61.65|62.3|61.7|62.3|61.7|62.21|61.61|8
1738703810000|2025-02-04 21:16:50|62.28|61.68|62.28|61.68|62.34|61.74|62.27|61.67|9
1738703820000|2025-02-04 21:17:00|62.26|61.66|62.34|61.74|62.34|61.74|62.14|61.54|20
1738703830000|2025-02-04 21:17:10|62.35|61.75|62.46|61.86|62.46|61.86|62.34|61.74|7
1738703840000|2025-02-04 21:17:20|62.44|61.84|62.5|61.9|62.5|61.9|62.42|61.82|11
1738703850000|2025-02-04 21:17:30|62.51|61.91|62.42|61.82|62.54|61.94|62.42|61.82|9
1738703860000|2025-02-04 21:17:40|62.41|61.81|62.54|61.94|62.54|61.94|62.35|61.75|12
1738703870000|2025-02-04 21:17:50|62.53|61.93|62.44|61.84|62.53|61.93|62.44|61.84|10
1738703880000|2025-02-04 21:18:00|62.42|61.82|62.3|61.7|62.42|61.82|62.29|61.69|10
1738703890000|2025-02-04 21:18:10|62.28|61.68|62.45|61.85|62.45|61.85|62.26|61.66|13
1738703900000|2025-02-04 21:18:20|62.44|61.84|62.5|61.9|62.51|61.91|62.41|61.81|17
1738703910000|2025-02-04 21:18:30|62.49|61.89|62.43|61.83|62.51|61.91|62.38|61.78|21
1738703920000|2025-02-04 21:18:40|62.44|61.84|62.39|61.79|62.5|61.9|62.39|61.79|10
1738703930000|2025-02-04 21:18:50|62.44|61.84|62.41|61.81|62.47|61.87|62.41|61.81|9
1738703940000|2025-02-04 21:19:00|62.42|61.82|62.25|61.65|62.42|61.82|62.25|61.65|17
1738703950000|2025-02-04 21:19:10|62.24|61.64|62.32|61.72|62.37|61.77|62.24|61.64|12
1738703960000|2025-02-04 21:19:20|62.31|61.71|62.18|61.58|62.31|61.71|62.18|61.58|12
1738703970000|2025-02-04 21:19:30|62.26|61.66|62.29|61.69|62.3|61.7|62.24|61.64|9
1738703980000|2025-02-04 21:19:40|62.27|61.67|62.24|61.64|62.27|61.67|62.24|61.64|3
1738704000000|2025-02-04 21:20:00|62.3|61.7|62.23|61.63|62.31|61.71|62.17|61.57|14
1738704010000|2025-02-04 21:20:10|62.22|61.62|62.76|62.16|62.86|62.26|62.18|61.58|19
1738704020000|2025-02-04 21:20:20|62.7|62.1|62.99|62.39|63.06|62.46|62.64|62.04|21
1738704030000|2025-02-04 21:20:30|63|62.4|62.9|62.3|63.08|62.48|62.9|62.3|20
1738704040000|2025-02-04 21:20:40|62.88|62.28|62.67|62.07|62.88|62.28|62.66|62.06|17
1738704050000|2025-02-04 21:20:50|62.66|62.06|62.72|62.12|62.72|62.12|62.64|62.04|6
1738704060000|2025-02-04 21:21:00|62.71|62.11|63.09|62.49|63.12|62.52|62.62|62.02|15
1738704070000|2025-02-04 21:21:10|63.1|62.5|63.1|62.5|63.13|62.53|63.06|62.46|12
1738704080000|2025-02-04 21:21:20|63.09|62.49|63.34|62.74|63.35|62.75|63.05|62.45|12
1738704090000|2025-02-04 21:21:30|63.38|62.78|62.96|62.36|63.41|62.81|62.96|62.36|15
1738704100000|2025-02-04 21:21:40|62.92|62.32|62.98|62.38|63.04|62.44|62.92|62.32|15
1738704110000|2025-02-04 21:21:50|62.97|62.37|63.03|62.43|63.04|62.44|62.97|62.37|15
1738704120000|2025-02-04 21:22:00|62.98|62.38|63.32|62.72|63.37|62.77|62.95|62.35|18
1738704130000|2025-02-04 21:22:10|63.34|62.74|63.87|63.27|63.91|63.31|63.32|62.72|17
1738704140000|2025-02-04 21:22:20|63.92|63.32|64.57|63.97|64.6|64|63.92|63.32|27
1738704150000|2025-02-04 21:22:30|64.61|64.01|63.79|63.19|64.61|64.01|63.74|63.14|24
1738704160000|2025-02-04 21:22:40|63.98|63.38|63.93|63.33|64.18|63.58|63.9|63.3|20
1738704170000|2025-02-04 21:22:50|63.9|63.3|63.88|63.28|63.91|63.31|63.85|63.25|10
1738704180000|2025-02-04 21:23:00|63.89|63.29|63.64|63.04|63.89|63.29|63.64|63.04|15
1738704190000|2025-02-04 21:23:10|63.63|63.03|63.54|62.94|63.63|63.03|63.54|62.94|8
1738704200000|2025-02-04 21:23:20|63.53|62.93|63.32|62.72|63.53|62.93|63.26|62.66|19
1738704210000|2025-02-04 21:23:30|63.29|62.69|63.29|62.69|63.31|62.71|63.25|62.65|13
1738704220000|2025-02-04 21:23:40|63.3|62.7|62.92|62.32|63.42|62.82|62.91|62.31|20
1738704230000|2025-02-04 21:23:50|62.9|62.3|62.86|62.26|62.93|62.33|62.83|62.23|10
1738704240000|2025-02-04 21:24:00|62.88|62.28|62.75|62.15|62.92|62.32|62.73|62.13|17
1738704250000|2025-02-04 21:24:10|62.73|62.13|62.34|61.74|62.73|62.13|62.29|61.69|16
1738704260000|2025-02-04 21:24:20|62.31|61.71|62.5|61.9|62.5|61.9|62.31|61.71|13
1738704270000|2025-02-04 21:24:30|62.52|61.92|62.43|61.83|62.55|61.95|62.43|61.83|9
1738704280000|2025-02-04 21:24:40|62.44|61.84|62.45|61.85|62.5|61.9|62.44|61.84|6
1738704290000|2025-02-04 21:24:50|62.51|61.91|62.55|61.95|62.56|61.96|62.51|61.91|8
1738704300000|2025-02-04 21:25:00|62.53|61.93|62.38|61.78|62.55|61.95|62.38|61.78|15
1738704310000|2025-02-04 21:25:10|62.37|61.77|62.31|61.71|62.38|61.78|62.31|61.71|11
1738704320000|2025-02-04 21:25:20|62.33|61.73|62.26|61.66|62.35|61.75|62.24|61.64|10
1738704330000|2025-02-04 21:25:30|62.23|61.63|62.22|61.62|62.26|61.66|62.22|61.62|6
1738704340000|2025-02-04 21:25:40|62.23|61.63|62.21|61.61|62.24|61.64|62.18|61.58|12
1738704350000|2025-02-04 21:25:50|62.19|61.59|61.99|61.39|62.19|61.59|61.99|61.39|13
1738704360000|2025-02-04 21:26:00|61.98|61.38|61.73|61.13|61.98|61.38|61.73|61.13|15
1738704370000|2025-02-04 21:26:10|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|3
1738704380000|2025-02-04 21:26:20|61.74|61.14|61.55|60.95|61.74|61.14|61.41|60.81|15
1738704390000|2025-02-04 21:26:30|61.51|60.91|61.54|60.94|61.56|60.96|61.45|60.85|15
1738704400000|2025-02-04 21:26:40|61.53|60.93|61.53|60.93|61.72|61.12|61.5|60.9|13
1738704410000|2025-02-04 21:26:50|61.47|60.87|61.38|60.78|61.49|60.89|61.37|60.77|10
1738704420000|2025-02-04 21:27:00|61.37|60.77|61.37|60.77|61.42|60.82|61.3|60.7|15
1738704430000|2025-02-04 21:27:10|61.48|60.88|61.6|61|61.61|61.01|61.48|60.88|10
1738704440000|2025-02-04 21:27:20|61.59|60.99|61.53|60.93|61.6|61|61.53|60.93|10
1738704450000|2025-02-04 21:27:30|61.52|60.92|61.5|60.9|61.52|60.92|61.49|60.89|6
1738704460000|2025-02-04 21:27:40|61.53|60.93|61.58|60.98|61.61|61.01|61.52|60.92|8
1738704470000|2025-02-04 21:27:50|61.6|61|61.63|61.03|61.63|61.03|61.6|61|3
1738704480000|2025-02-04 21:28:00|61.62|61.02|61.81|61.21|61.82|61.22|61.61|61.01|16
1738704490000|2025-02-04 21:28:10|61.8|61.2|61.81|61.21|61.84|61.24|61.77|61.17|13
1738704500000|2025-02-04 21:28:20|61.83|61.23|61.75|61.15|61.88|61.28|61.75|61.15|12
1738704510000|2025-02-04 21:28:30|61.76|61.16|61.83|61.23|61.83|61.23|61.76|61.16|2
1738704520000|2025-02-04 21:28:40|61.84|61.24|61.88|61.28|61.88|61.28|61.79|61.19|8
1738704530000|2025-02-04 21:28:50|61.89|61.29|61.89|61.29|61.91|61.31|61.83|61.23|13
1738704540000|2025-02-04 21:29:00|61.9|61.3|61.91|61.31|61.93|61.33|61.85|61.25|9
1738704550000|2025-02-04 21:29:10|61.92|61.32|61.92|61.32|61.94|61.34|61.89|61.29|12
1738704560000|2025-02-04 21:29:20|61.93|61.33|61.92|61.32|61.99|61.39|61.91|61.31|9
1738704570000|2025-02-04 21:29:30|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|4
1738704580000|2025-02-04 21:29:40|61.89|61.29|61.78|61.18|61.89|61.29|61.77|61.17|9
1738704590000|2025-02-04 21:29:50|61.8|61.2|61.78|61.18|61.8|61.2|61.78|61.18|3
1738704600000|2025-02-04 21:30:00|61.79|61.19|61.92|61.32|61.92|61.32|61.79|61.19|6
1738704610000|2025-02-04 21:30:10|61.91|61.31|62.02|61.42|62.04|61.44|61.91|61.31|15
1738704620000|2025-02-04 21:30:20|62.01|61.41|61.93|61.33|62.01|61.41|61.93|61.33|11
1738704630000|2025-02-04 21:30:30|61.92|61.32|61.9|61.3|61.92|61.32|61.9|61.3|2
1738704640000|2025-02-04 21:30:40|61.86|61.26|61.77|61.17|61.87|61.27|61.69|61.09|14
1738704650000|2025-02-04 21:30:50|61.76|61.16|61.71|61.11|61.76|61.16|61.71|61.11|9
1738704660000|2025-02-04 21:31:00|61.73|61.13|61.65|61.05|61.77|61.17|61.65|61.05|10
1738704670000|2025-02-04 21:31:10|61.62|61.02|61.73|61.13|61.81|61.21|61.62|61.02|11
1738704680000|2025-02-04 21:31:20|61.75|61.15|61.75|61.15|61.82|61.22|61.72|61.12|13
1738704690000|2025-02-04 21:31:30|61.81|61.21|61.91|61.31|61.92|61.32|61.81|61.21|12
1738704700000|2025-02-04 21:31:40|61.9|61.3|62|61.4|62.02|61.42|61.9|61.3|15
1738704710000|2025-02-04 21:31:50|62.01|61.41|62.02|61.42|62.07|61.47|62|61.4|12
1738704720000|2025-02-04 21:32:00|62.01|61.41|62.07|61.47|62.07|61.47|61.95|61.35|13
1738704730000|2025-02-04 21:32:10|62.05|61.45|61.93|61.33|62.05|61.45|61.93|61.33|10
1738704740000|2025-02-04 21:32:20|61.94|61.34|61.91|61.31|61.98|61.38|61.88|61.28|7
1738704750000|2025-02-04 21:32:30|61.9|61.3|61.83|61.23|61.9|61.3|61.81|61.21|11
1738704760000|2025-02-04 21:32:40|61.86|61.26|61.67|61.07|61.86|61.26|61.67|61.07|13
1738704770000|2025-02-04 21:32:50|61.66|61.06|61.67|61.07|61.67|61.07|61.66|61.06|2
1738704780000|2025-02-04 21:33:00|61.64|61.04|61.72|61.12|61.75|61.15|61.64|61.04|7
1738704790000|2025-02-04 21:33:10|61.73|61.13|61.7|61.1|61.74|61.14|61.7|61.1|7
1738704800000|2025-02-04 21:33:20|61.69|61.09|61.56|60.96|61.69|61.09|61.53|60.93|18
1738704810000|2025-02-04 21:33:30|61.55|60.95|61.59|60.99|61.61|61.01|61.52|60.92|11
1738704820000|2025-02-04 21:33:40|61.57|60.97|61.54|60.94|61.61|61.01|61.53|60.93|14
1738704830000|2025-02-04 21:33:50|61.58|60.98|61.65|61.05|61.7|61.1|61.55|60.95|17
1738704840000|2025-02-04 21:34:00|61.66|61.06|61.87|61.27|61.87|61.27|61.66|61.06|17
1738704850000|2025-02-04 21:34:10|61.9|61.3|61.91|61.31|61.91|61.31|61.87|61.27|9
1738704860000|2025-02-04 21:34:20|61.89|61.29|61.92|61.32|61.92|61.32|61.81|61.21|15
1738704870000|2025-02-04 21:34:30|61.93|61.33|61.86|61.26|61.93|61.33|61.82|61.22|11
1738704880000|2025-02-04 21:34:40|61.89|61.29|61.77|61.17|61.89|61.29|61.77|61.17|13
1738704890000|2025-02-04 21:34:50|61.76|61.16|61.72|61.12|61.77|61.17|61.72|61.12|7
1738704900000|2025-02-04 21:35:00|61.73|61.13|61.57|60.97|61.73|61.13|61.57|60.97|15
1738704910000|2025-02-04 21:35:10|61.59|60.99|61.59|60.99|61.6|61|61.59|60.99|3
1738704920000|2025-02-04 21:35:20|61.58|60.98|61.56|60.96|61.64|61.04|61.56|60.96|9
1738704930000|2025-02-04 21:35:30|61.54|60.94|61.42|60.82|61.55|60.95|61.42|60.82|12
1738704940000|2025-02-04 21:35:40|61.49|60.89|61.39|60.79|61.49|60.89|61.39|60.79|9
1738704950000|2025-02-04 21:35:50|61.38|60.78|61.35|60.75|61.38|60.78|61.35|60.75|2
1738704960000|2025-02-04 21:36:00|61.36|60.76|61.35|60.75|61.46|60.86|61.35|60.75|13
1738704970000|2025-02-04 21:36:10|61.34|60.74|61.33|60.73|61.34|60.74|61.32|60.72|3
1738704980000|2025-02-04 21:36:20|61.32|60.72|61.31|60.71|61.33|60.73|61.31|60.71|4
1738704990000|2025-02-04 21:36:30|61.3|60.7|61.34|60.74|61.39|60.79|61.29|60.69|15
1738705000000|2025-02-04 21:36:40|61.33|60.73|61.25|60.65|61.33|60.73|61.24|60.64|5
1738705010000|2025-02-04 21:36:50|61.31|60.71|61.24|60.64|61.31|60.71|61.23|60.63|12
1738705020000|2025-02-04 21:37:00|61.23|60.63|61.3|60.7|61.3|60.7|61.21|60.61|19
1738705030000|2025-02-04 21:37:10|61.31|60.71|61.44|60.84|61.49|60.89|61.31|60.71|12
1738705040000|2025-02-04 21:37:20|61.43|60.83|61.31|60.71|61.43|60.83|61.31|60.71|7
1738705050000|2025-02-04 21:37:30|61.34|60.74|61.4|60.8|61.4|60.8|61.34|60.74|10
1738705060000|2025-02-04 21:37:40|61.41|60.81|61.38|60.78|61.44|60.84|61.34|60.74|10
1738705070000|2025-02-04 21:37:50|61.36|60.76|61.38|60.78|61.38|60.78|61.31|60.71|7
1738705080000|2025-02-04 21:38:00|61.37|60.77|61.55|60.95|61.55|60.95|61.37|60.77|10
1738705090000|2025-02-04 21:38:10|61.58|60.98|61.51|60.91|61.59|60.99|61.5|60.9|12
1738705100000|2025-02-04 21:38:20|61.5|60.9|61.34|60.74|61.51|60.91|61.34|60.74|11
1738705110000|2025-02-04 21:38:30|61.36|60.76|61.36|60.76|61.37|60.77|61.32|60.72|8
1738705120000|2025-02-04 21:38:40|61.33|60.73|61.31|60.71|61.33|60.73|61.25|60.65|5
1738705130000|2025-02-04 21:38:50|61.32|60.72|61.3|60.7|61.32|60.72|61.3|60.7|5
1738705140000|2025-02-04 21:39:00|61.29|60.69|61.19|60.59|61.29|60.69|61.19|60.59|12
1738705150000|2025-02-04 21:39:10|61.2|60.6|61.18|60.58|61.2|60.6|61.18|60.58|3
1738705160000|2025-02-04 21:39:20|61.19|60.59|61.29|60.69|61.29|60.69|61.19|60.59|10
1738705170000|2025-02-04 21:39:30|61.3|60.7|61.25|60.65|61.3|60.7|61.22|60.62|8
1738705180000|2025-02-04 21:39:40|61.24|60.64|61.07|60.47|61.24|60.64|61.07|60.47|20
1738705190000|2025-02-04 21:39:50|61.09|60.49|61.07|60.47|61.09|60.49|61.06|60.46|4
1738705200000|2025-02-04 21:40:00|61.06|60.46|61.09|60.49|61.1|60.5|61.03|60.43|11
1738705210000|2025-02-04 21:40:10|61.07|60.47|61.04|60.44|61.07|60.47|61.04|60.44|8
1738705220000|2025-02-04 21:40:20|61.05|60.45|60.96|60.36|61.05|60.45|60.96|60.36|5
1738705230000|2025-02-04 21:40:30|61.02|60.42|61.07|60.47|61.09|60.49|61.02|60.42|13
1738705240000|2025-02-04 21:40:40|61.04|60.44|61.01|60.41|61.04|60.44|60.97|60.37|8
1738705250000|2025-02-04 21:40:50|61|60.4|61.01|60.41|61.08|60.48|61|60.4|20
1738705260000|2025-02-04 21:41:00|61|60.4|61.14|60.54|61.14|60.54|61|60.4|19
1738705270000|2025-02-04 21:41:10|61.16|60.56|61.09|60.49|61.19|60.59|61.09|60.49|10
1738705280000|2025-02-04 21:41:20|61.08|60.48|60.98|60.38|61.08|60.48|60.98|60.38|11
1738705290000|2025-02-04 21:41:30|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1738705300000|2025-02-04 21:41:40|60.98|60.38|60.99|60.39|61|60.4|60.93|60.33|9
1738705310000|2025-02-04 21:41:50|60.96|60.36|60.96|60.36|60.96|60.36|60.93|60.33|9
1738705320000|2025-02-04 21:42:00|60.94|60.34|61.05|60.45|61.05|60.45|60.92|60.32|10
1738705330000|2025-02-04 21:42:10|61.04|60.44|61.01|60.41|61.04|60.44|61|60.4|9
1738705340000|2025-02-04 21:42:20|61|60.4|60.97|60.37|61|60.4|60.92|60.32|8
1738705350000|2025-02-04 21:42:30|60.98|60.38|60.88|60.28|61|60.4|60.88|60.28|14
1738705360000|2025-02-04 21:42:40|60.89|60.29|60.77|60.17|60.89|60.29|60.64|60.04|14
1738705370000|2025-02-04 21:42:50|60.76|60.16|60.76|60.16|60.77|60.17|60.74|60.14|9
1738705380000|2025-02-04 21:43:00|60.69|60.09|60.83|60.23|60.83|60.23|60.69|60.09|15
1738705390000|2025-02-04 21:43:10|60.85|60.25|60.68|60.08|60.85|60.25|60.68|60.08|12
1738705400000|2025-02-04 21:43:20|60.67|60.07|60.7|60.1|60.71|60.11|60.66|60.06|6
1738705410000|2025-02-04 21:43:30|60.71|60.11|60.64|60.04|60.73|60.13|60.64|60.04|8
1738705420000|2025-02-04 21:43:40|60.63|60.03|60.6|60|60.65|60.05|60.59|59.99|8
1738705430000|2025-02-04 21:43:50|60.65|60.05|60.67|60.07|60.68|60.08|60.65|60.05|8
1738705440000|2025-02-04 21:44:00|60.68|60.08|60.84|60.24|60.84|60.24|60.68|60.08|13
1738705450000|2025-02-04 21:44:10|60.87|60.27|60.77|60.17|60.87|60.27|60.77|60.17|6
1738705460000|2025-02-04 21:44:20|60.72|60.12|60.7|60.1|60.72|60.12|60.64|60.04|6
1738705470000|2025-02-04 21:44:30|60.71|60.11|60.76|60.16|60.76|60.16|60.71|60.11|6
1738705480000|2025-02-04 21:44:40|60.77|60.17|60.77|60.17|60.78|60.18|60.73|60.13|8
1738705490000|2025-02-04 21:44:50|60.79|60.19|60.81|60.21|60.86|60.26|60.79|60.19|10
1738705500000|2025-02-04 21:45:00|60.8|60.2|61.01|60.41|61.01|60.41|60.8|60.2|13
1738705510000|2025-02-04 21:45:10|61.02|60.42|61.1|60.5|61.1|60.5|61.02|60.42|11
1738705520000|2025-02-04 21:45:20|61.09|60.49|61.01|60.41|61.1|60.5|61|60.4|13
1738705530000|2025-02-04 21:45:30|61.04|60.44|61|60.4|61.07|60.47|61|60.4|13
1738705540000|2025-02-04 21:45:40|60.99|60.39|61.02|60.42|61.02|60.42|60.92|60.32|9
1738705550000|2025-02-04 21:45:50|61.06|60.46|60.99|60.39|61.06|60.46|60.97|60.37|16
1738705560000|2025-02-04 21:46:00|60.98|60.38|61.07|60.47|61.07|60.47|60.98|60.38|17
1738705570000|2025-02-04 21:46:10|61.08|60.48|61.04|60.44|61.08|60.48|61.01|60.41|13
1738705580000|2025-02-04 21:46:20|61.05|60.45|60.9|60.3|61.06|60.46|60.9|60.3|11
1738705590000|2025-02-04 21:46:30|60.91|60.31|60.94|60.34|61.02|60.42|60.91|60.31|17
1738705600000|2025-02-04 21:46:40|60.92|60.32|60.99|60.39|60.99|60.39|60.9|60.3|16
1738705610000|2025-02-04 21:46:50|60.98|60.38|60.92|60.32|60.99|60.39|60.92|60.32|9
1738705620000|2025-02-04 21:47:00|60.91|60.31|60.87|60.27|60.91|60.31|60.87|60.27|8
1738705630000|2025-02-04 21:47:10|60.85|60.25|60.88|60.28|60.88|60.28|60.81|60.21|10
1738705640000|2025-02-04 21:47:20|60.91|60.31|60.91|60.31|60.93|60.33|60.91|60.31|4
1738705660000|2025-02-04 21:47:40|61.21|60.61|61.19|60.59|61.23|60.63|61.19|60.59|7
1738705670000|2025-02-04 21:47:50|61.2|60.6|61.21|60.61|61.22|60.62|61.18|60.58|7
1738705680000|2025-02-04 21:48:00|61.22|60.62|61.28|60.68|61.28|60.68|61.19|60.59|8
1738705690000|2025-02-04 21:48:10|61.27|60.67|61.29|60.69|61.29|60.69|61.2|60.6|8
1738705700000|2025-02-04 21:48:20|61.28|60.68|61.36|60.76|61.37|60.77|61.28|60.68|10
1738705710000|2025-02-04 21:48:30|61.35|60.75|61.37|60.77|61.43|60.83|61.33|60.73|14
1738705720000|2025-02-04 21:48:40|61.36|60.76|61.32|60.72|61.39|60.79|61.31|60.71|14
1738705730000|2025-02-04 21:48:50|61.33|60.73|61.31|60.71|61.33|60.73|61.3|60.7|9
1738705740000|2025-02-04 21:49:00|61.36|60.76|61.3|60.7|61.37|60.77|61.3|60.7|14
1738705750000|2025-02-04 21:49:10|61.31|60.71|61.42|60.82|61.42|60.82|61.31|60.71|15
1738705760000|2025-02-04 21:49:20|61.4|60.8|61.35|60.75|61.4|60.8|61.34|60.74|10
1738705770000|2025-02-04 21:49:30|61.34|60.74|61.38|60.78|61.4|60.8|61.31|60.71|12
1738705780000|2025-02-04 21:49:40|61.37|60.77|61.32|60.72|61.37|60.77|61.31|60.71|15
1738705790000|2025-02-04 21:49:50|61.31|60.71|61.31|60.71|61.35|60.75|61.3|60.7|9
1738705800000|2025-02-04 21:50:00|61.32|60.72|61.23|60.63|61.36|60.76|61.23|60.63|18
1738705810000|2025-02-04 21:50:10|61.21|60.61|61.21|60.61|61.21|60.61|61.18|60.58|7
1738705820000|2025-02-04 21:50:20|61.27|60.67|61.24|60.64|61.27|60.67|61.22|60.62|18
1738705830000|2025-02-04 21:50:30|61.25|60.65|61.2|60.6|61.27|60.67|61.2|60.6|13
1738705840000|2025-02-04 21:50:40|61.19|60.59|61.19|60.59|61.23|60.63|61.19|60.59|9
1738705850000|2025-02-04 21:50:50|61.17|60.57|61.1|60.5|61.18|60.58|61.08|60.48|10
1738705860000|2025-02-04 21:51:00|61.11|60.51|61.18|60.58|61.2|60.6|61.11|60.51|12
1738705870000|2025-02-04 21:51:10|61.15|60.55|61.06|60.46|61.15|60.55|61.06|60.46|9
1738705880000|2025-02-04 21:51:20|61.03|60.43|61.17|60.57|61.17|60.57|61.03|60.43|10
1738705890000|2025-02-04 21:51:30|61.19|60.59|61.12|60.52|61.21|60.61|61.12|60.52|8
1738705900000|2025-02-04 21:51:40|61.11|60.51|61.09|60.49|61.11|60.51|61.06|60.46|9
1738705910000|2025-02-04 21:51:50|61.12|60.52|61.13|60.53|61.18|60.58|61.12|60.52|11
1738705920000|2025-02-04 21:52:00|61.11|60.51|61.17|60.57|61.17|60.57|61.09|60.49|8
1738705930000|2025-02-04 21:52:10|61.18|60.58|61.07|60.47|61.19|60.59|61.07|60.47|16
1738705940000|2025-02-04 21:52:20|61.06|60.46|61.02|60.42|61.06|60.46|61|60.4|13
1738705950000|2025-02-04 21:52:30|61|60.4|61.12|60.52|61.12|60.52|61|60.4|16
1738705960000|2025-02-04 21:52:40|61.17|60.57|61.12|60.52|61.18|60.58|61.12|60.52|5
1738705970000|2025-02-04 21:52:50|61.14|60.54|61.07|60.47|61.18|60.58|61.07|60.47|12
1738705980000|2025-02-04 21:53:00|61.06|60.46|61.1|60.5|61.1|60.5|61.02|60.42|9
1738705990000|2025-02-04 21:53:10|61.09|60.49|61.16|60.56|61.18|60.58|61.09|60.49|11
1738706000000|2025-02-04 21:53:20|61.15|60.55|61.11|60.51|61.15|60.55|61.08|60.48|13
1738706010000|2025-02-04 21:53:30|61.12|60.52|61.03|60.43|61.14|60.54|61.03|60.43|11
1738706020000|2025-02-04 21:53:40|61.04|60.44|61.05|60.45|61.07|60.47|61.02|60.42|11
1738706030000|2025-02-04 21:53:50|61.06|60.46|61.06|60.46|61.09|60.49|61.05|60.45|7
1738706040000|2025-02-04 21:54:00|61.05|60.45|61.08|60.48|61.09|60.49|61.03|60.43|8
1738706050000|2025-02-04 21:54:10|61.09|60.49|61.12|60.52|61.15|60.55|61.09|60.49|11
1738706060000|2025-02-04 21:54:20|61.1|60.5|61.11|60.51|61.15|60.55|61.09|60.49|15
1738706070000|2025-02-04 21:54:30|61.15|60.55|61.04|60.44|61.15|60.55|61.01|60.41|15
1738706080000|2025-02-04 21:54:40|61.07|60.47|61.06|60.46|61.08|60.48|61.05|60.45|7
1738706090000|2025-02-04 21:54:50|61.07|60.47|61.06|60.46|61.09|60.49|61.06|60.46|6
1738706100000|2025-02-04 21:55:00|61.04|60.44|61|60.4|61.05|60.45|61|60.4|9
1738706110000|2025-02-04 21:55:10|60.99|60.39|60.95|60.35|60.99|60.39|60.95|60.35|5
1738706120000|2025-02-04 21:55:20|60.96|60.36|61.05|60.45|61.05|60.45|60.96|60.36|10
1738706130000|2025-02-04 21:55:30|61.04|60.44|60.93|60.33|61.04|60.44|60.88|60.28|14
1738706140000|2025-02-04 21:55:40|60.92|60.32|60.83|60.23|60.92|60.32|60.82|60.22|10
1738706150000|2025-02-04 21:55:50|60.78|60.18|60.78|60.18|60.79|60.19|60.72|60.12|11
1738706160000|2025-02-04 21:56:00|60.79|60.19|60.72|60.12|60.82|60.22|60.72|60.12|12
1738706170000|2025-02-04 21:56:10|60.73|60.13|60.67|60.07|60.73|60.13|60.66|60.06|7
1738706180000|2025-02-04 21:56:20|60.66|60.06|60.78|60.18|60.78|60.18|60.64|60.04|12
1738706190000|2025-02-04 21:56:30|60.76|60.16|60.69|60.09|60.78|60.18|60.69|60.09|13
1738706200000|2025-02-04 21:56:40|60.71|60.11|60.71|60.11|60.74|60.14|60.7|60.1|8
1738706210000|2025-02-04 21:56:50|60.7|60.1|60.7|60.1|60.75|60.15|60.7|60.1|5
1738706220000|2025-02-04 21:57:00|60.74|60.14|60.77|60.17|60.77|60.17|60.72|60.12|14
1738706230000|2025-02-04 21:57:10|60.74|60.14|60.7|60.1|60.77|60.17|60.7|60.1|8
1738706240000|2025-02-04 21:57:20|60.71|60.11|60.75|60.15|60.76|60.16|60.69|60.09|13
1738706250000|2025-02-04 21:57:30|60.73|60.13|60.86|60.26|60.86|60.26|60.73|60.13|12
1738706260000|2025-02-04 21:57:40|60.85|60.25|60.88|60.28|60.92|60.32|60.83|60.23|10
1738706270000|2025-02-04 21:57:50|60.89|60.29|60.77|60.17|60.89|60.29|60.77|60.17|8
1738706280000|2025-02-04 21:58:00|60.79|60.19|60.89|60.29|60.89|60.29|60.79|60.19|10
1738706290000|2025-02-04 21:58:10|60.9|60.3|60.96|60.36|60.96|60.36|60.87|60.27|7
1738706300000|2025-02-04 21:58:20|60.95|60.35|60.9|60.3|60.95|60.35|60.88|60.28|12
1738706310000|2025-02-04 21:58:30|60.89|60.29|60.88|60.28|60.89|60.29|60.87|60.27|5
1738706320000|2025-02-04 21:58:40|60.89|60.29|60.78|60.18|60.89|60.29|60.78|60.18|9
1738706330000|2025-02-04 21:58:50|60.77|60.17|60.71|60.11|60.77|60.17|60.7|60.1|7
1738706340000|2025-02-04 21:59:00|60.7|60.1|60.71|60.11|60.71|60.11|60.69|60.09|7
1738706350000|2025-02-04 21:59:10|60.69|60.09|60.69|60.09|60.7|60.1|60.67|60.07|7
1738706360000|2025-02-04 21:59:20|60.68|60.08|60.82|60.22|60.82|60.22|60.68|60.08|13
1738706370000|2025-02-04 21:59:30|60.81|60.21|60.7|60.1|60.81|60.21|60.7|60.1|10
1738706380000|2025-02-04 21:59:40|60.72|60.12|60.78|60.18|60.79|60.19|60.72|60.12|9
1738706390000|2025-02-04 21:59:50|60.75|60.15|60.76|60.16|60.77|60.17|60.75|60.15|4
1738706400000|2025-02-04 22:00:00|60.74|60.14|60.7|60.1|60.75|60.15|60.69|60.09|14
1738706410000|2025-02-04 22:00:10|60.72|60.12|60.67|60.07|60.73|60.13|60.67|60.07|9
1738706420000|2025-02-04 22:00:20|60.64|60.04|60.63|60.03|60.69|60.09|60.63|60.03|16
1738706430000|2025-02-04 22:00:30|60.64|60.04|60.66|60.06|60.66|60.06|60.64|60.04|6
1738706440000|2025-02-04 22:00:40|60.68|60.08|60.77|60.17|60.77|60.17|60.68|60.08|10
1738706450000|2025-02-04 22:00:50|60.76|60.16|60.76|60.16|60.77|60.17|60.73|60.13|12
1738706460000|2025-02-04 22:01:00|60.75|60.15|60.95|60.35|60.97|60.37|60.75|60.15|14
1738706470000|2025-02-04 22:01:10|60.96|60.36|60.96|60.36|60.99|60.39|60.95|60.35|6
1738706480000|2025-02-04 22:01:20|60.92|60.32|60.92|60.32|60.96|60.36|60.88|60.28|14
1738706490000|2025-02-04 22:01:30|60.9|60.3|60.92|60.32|60.96|60.36|60.9|60.3|14
1738706500000|2025-02-04 22:01:40|60.93|60.33|60.97|60.37|60.97|60.37|60.92|60.32|17
1738706510000|2025-02-04 22:01:50|61.01|60.41|61.01|60.41|61.04|60.44|60.99|60.39|10
1738706520000|2025-02-04 22:02:00|61|60.4|61.04|60.44|61.05|60.45|60.99|60.39|15
1738706530000|2025-02-04 22:02:10|61.06|60.46|61.05|60.45|61.07|60.47|61.04|60.44|10
1738706540000|2025-02-04 22:02:20|61.06|60.46|61.06|60.46|61.06|60.46|61.03|60.43|6
1738706550000|2025-02-04 22:02:30|61.07|60.47|61.15|60.55|61.15|60.55|61.07|60.47|13
1738706560000|2025-02-04 22:02:40|61.17|60.57|61.17|60.57|61.24|60.64|61.17|60.57|8
1738706570000|2025-02-04 22:02:50|61.18|60.58|61.25|60.65|61.27|60.67|61.18|60.58|11
1738706580000|2025-02-04 22:03:00|61.24|60.64|61.18|60.58|61.24|60.64|61.18|60.58|5
1738706590000|2025-02-04 22:03:10|61.27|60.67|61.29|60.69|61.32|60.72|61.27|60.67|8
1738706600000|2025-02-04 22:03:20|61.27|60.67|61.26|60.66|61.27|60.67|61.22|60.62|8
1738706610000|2025-02-04 22:03:30|61.21|60.61|61.11|60.51|61.21|60.61|61.11|60.51|12
1738706620000|2025-02-04 22:03:40|61.1|60.5|61.14|60.54|61.15|60.55|61.09|60.49|7
1738706630000|2025-02-04 22:03:50|61.15|60.55|61.25|60.65|61.26|60.66|61.14|60.54|11
1738706640000|2025-02-04 22:04:00|61.24|60.64|61.12|60.52|61.24|60.64|61.12|60.52|8
1738706650000|2025-02-04 22:04:10|61.16|60.56|61.08|60.48|61.16|60.56|61.08|60.48|5
1738706660000|2025-02-04 22:04:20|61.07|60.47|61.06|60.46|61.07|60.47|61.05|60.45|4
1738706670000|2025-02-04 22:04:30|61.07|60.47|61.21|60.61|61.25|60.65|61.05|60.45|15
1738706680000|2025-02-04 22:04:40|61.19|60.59|61.11|60.51|61.19|60.59|61.11|60.51|6
1738706690000|2025-02-04 22:04:50|61.09|60.49|61.09|60.49|61.09|60.49|61.07|60.47|6
1738706700000|2025-02-04 22:05:00|61.08|60.48|61.09|60.49|61.09|60.49|61.06|60.46|10
1738706710000|2025-02-04 22:05:10|61.07|60.47|61.02|60.42|61.08|60.48|61.02|60.42|10
1738706720000|2025-02-04 22:05:20|61|60.4|61.1|60.5|61.11|60.51|60.98|60.38|14
1738706730000|2025-02-04 22:05:30|61.09|60.49|61|60.4|61.09|60.49|60.99|60.39|11
1738706740000|2025-02-04 22:05:40|61.01|60.41|61.1|60.5|61.1|60.5|61.01|60.41|9
1738706750000|2025-02-04 22:05:50|61.12|60.52|61.11|60.51|61.12|60.52|61.1|60.5|6
1738706760000|2025-02-04 22:06:00|61.15|60.55|61.16|60.56|61.18|60.58|61.15|60.55|5
1738706770000|2025-02-04 22:06:10|61.17|60.57|61.18|60.58|61.24|60.64|61.17|60.57|9
1738706780000|2025-02-04 22:06:20|61.17|60.57|61.24|60.64|61.24|60.64|61.17|60.57|11
1738706790000|2025-02-04 22:06:30|61.23|60.63|61.16|60.56|61.23|60.63|61.16|60.56|7
1738706800000|2025-02-04 22:06:40|61.15|60.55|61.14|60.54|61.16|60.56|61.14|60.54|9
1738706810000|2025-02-04 22:06:50|61.15|60.55|61.12|60.52|61.22|60.62|61.12|60.52|15
1738706820000|2025-02-04 22:07:00|61.1|60.5|61.07|60.47|61.1|60.5|61.07|60.47|5
1738706840000|2025-02-04 22:07:20|61.05|60.45|61|60.4|61.05|60.45|61|60.4|6
1738706850000|2025-02-04 22:07:30|61.02|60.42|60.96|60.36|61.02|60.42|60.96|60.36|6
1738706860000|2025-02-04 22:07:40|60.97|60.37|61.07|60.47|61.08|60.48|60.97|60.37|11
1738706870000|2025-02-04 22:07:50|61.04|60.44|60.91|60.31|61.04|60.44|60.91|60.31|10
1738706880000|2025-02-04 22:08:00|60.9|60.3|60.87|60.27|60.91|60.31|60.87|60.27|5
1738706890000|2025-02-04 22:08:10|60.86|60.26|60.86|60.26|60.87|60.27|60.85|60.25|5
1738706900000|2025-02-04 22:08:20|60.87|60.27|61.05|60.45|61.05|60.45|60.87|60.27|11
1738706910000|2025-02-04 22:08:30|61.03|60.43|61.04|60.44|61.04|60.44|61.01|60.41|9
1738706920000|2025-02-04 22:08:40|61.05|60.45|60.97|60.37|61.09|60.49|60.97|60.37|15
1738706930000|2025-02-04 22:08:50|60.94|60.34|60.89|60.29|60.94|60.34|60.89|60.29|8
1738706940000|2025-02-04 22:09:00|60.91|60.31|60.88|60.28|60.92|60.32|60.88|60.28|8
1738706950000|2025-02-04 22:09:10|60.91|60.31|60.91|60.31|60.91|60.31|60.88|60.28|5
1738706960000|2025-02-04 22:09:20|60.92|60.32|60.88|60.28|60.92|60.32|60.87|60.27|5
1738706970000|2025-02-04 22:09:30|60.91|60.31|61|60.4|61.01|60.41|60.91|60.31|8
1738706980000|2025-02-04 22:09:40|61.02|60.42|60.93|60.33|61.02|60.42|60.93|60.33|9
1738706990000|2025-02-04 22:09:50|60.94|60.34|60.88|60.28|60.94|60.34|60.88|60.28|10
1738707000000|2025-02-04 22:10:00|60.87|60.27|60.81|60.21|60.87|60.27|60.81|60.21|10
1738707010000|2025-02-04 22:10:10|60.79|60.19|60.75|60.15|60.79|60.19|60.75|60.15|8
1738707020000|2025-02-04 22:10:20|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1738707030000|2025-02-04 22:10:30|60.84|60.24|60.99|60.39|61|60.4|60.84|60.24|11
1738707040000|2025-02-04 22:10:40|60.98|60.38|60.94|60.34|60.98|60.38|60.92|60.32|7
1738707050000|2025-02-04 22:10:50|60.95|60.35|60.9|60.3|60.97|60.37|60.9|60.3|11
1738707060000|2025-02-04 22:11:00|60.89|60.29|60.95|60.35|60.97|60.37|60.82|60.22|18
1738707070000|2025-02-04 22:11:10|60.96|60.36|61.02|60.42|61.03|60.43|60.96|60.36|13
1738707080000|2025-02-04 22:11:20|61.04|60.44|61.04|60.44|61.05|60.45|60.96|60.36|16
1738707090000|2025-02-04 22:11:30|61.05|60.45|61.11|60.51|61.11|60.51|61.04|60.44|10
1738707100000|2025-02-04 22:11:40|61.12|60.52|61.03|60.43|61.12|60.52|61.02|60.42|9
1738707110000|2025-02-04 22:11:50|61.02|60.42|60.95|60.35|61.02|60.42|60.95|60.35|8
1738707120000|2025-02-04 22:12:00|60.96|60.36|61.07|60.47|61.07|60.47|60.96|60.36|9
1738707130000|2025-02-04 22:12:10|61.05|60.45|61.01|60.41|61.08|60.48|60.99|60.39|9
1738707140000|2025-02-04 22:12:20|61.05|60.45|61.03|60.43|61.05|60.45|60.98|60.38|12
1738707150000|2025-02-04 22:12:30|61.02|60.42|61.1|60.5|61.1|60.5|61.02|60.42|7
1738707160000|2025-02-04 22:12:40|61.13|60.53|61.05|60.45|61.13|60.53|61.05|60.45|7
1738707170000|2025-02-04 22:12:50|61.03|60.43|61.08|60.48|61.1|60.5|60.99|60.39|12
1738707180000|2025-02-04 22:13:00|61.06|60.46|61.15|60.55|61.15|60.55|61.06|60.46|10
1738707190000|2025-02-04 22:13:10|61.16|60.56|61.26|60.66|61.31|60.71|61.16|60.56|10
1738707200000|2025-02-04 22:13:20|61.25|60.65|61.22|60.62|61.26|60.66|61.16|60.56|16
1738707210000|2025-02-04 22:13:30|61.21|60.61|61.17|60.57|61.21|60.61|61.17|60.57|13
1738707220000|2025-02-04 22:13:40|61.16|60.56|61.16|60.56|61.17|60.57|61.12|60.52|8
1738707230000|2025-02-04 22:13:50|61.14|60.54|61.14|60.54|61.14|60.54|61.05|60.45|11
1738707240000|2025-02-04 22:14:00|61.17|60.57|61.22|60.62|61.26|60.66|61.17|60.57|11
1738707250000|2025-02-04 22:14:10|61.23|60.63|61.21|60.61|61.27|60.67|61.21|60.61|8
1738707260000|2025-02-04 22:14:20|61.2|60.6|61.18|60.58|61.2|60.6|61.17|60.57|6
1738707270000|2025-02-04 22:14:30|61.16|60.56|61.2|60.6|61.25|60.65|61.1|60.5|14
1738707280000|2025-02-04 22:14:40|61.23|60.63|61.29|60.69|61.33|60.73|61.23|60.63|10
1738707290000|2025-02-04 22:14:50|61.27|60.67|61.31|60.71|61.34|60.74|61.27|60.67|9
1738707300000|2025-02-04 22:15:00|61.32|60.72|61.34|60.74|61.36|60.76|61.3|60.7|8
1738707310000|2025-02-04 22:15:10|61.33|60.73|61.29|60.69|61.35|60.75|61.29|60.69|11
1738707320000|2025-02-04 22:15:20|61.28|60.68|61.27|60.67|61.28|60.68|61.27|60.67|2
1738707330000|2025-02-04 22:15:30|61.23|60.63|61.12|60.52|61.23|60.63|61.12|60.52|10
1738707340000|2025-02-04 22:15:40|61.09|60.49|61.08|60.48|61.09|60.49|61.08|60.48|2
1738707350000|2025-02-04 22:15:50|61.11|60.51|61.26|60.66|61.26|60.66|61.11|60.51|14
1738707360000|2025-02-04 22:16:00|61.25|60.65|61.27|60.67|61.29|60.69|61.25|60.65|6
1738707370000|2025-02-04 22:16:10|61.25|60.65|61.35|60.75|61.36|60.76|61.25|60.65|13
1738707380000|2025-02-04 22:16:20|61.38|60.78|61.32|60.72|61.39|60.79|61.32|60.72|8
1738707390000|2025-02-04 22:16:30|61.3|60.7|61.38|60.78|61.38|60.78|61.3|60.7|6
1738707400000|2025-02-04 22:16:40|61.39|60.79|61.52|60.92|61.54|60.94|61.39|60.79|7
1738707410000|2025-02-04 22:16:50|61.5|60.9|61.57|60.97|61.57|60.97|61.5|60.9|12
1738707420000|2025-02-04 22:17:00|61.56|60.96|61.63|61.03|61.65|61.05|61.56|60.96|9
1738707430000|2025-02-04 22:17:10|61.64|61.04|61.65|61.05|61.65|61.05|61.64|61.04|2
1738707440000|2025-02-04 22:17:20|61.67|61.07|61.77|61.17|61.77|61.17|61.67|61.07|10
1738707450000|2025-02-04 22:17:30|61.76|61.16|61.69|61.09|61.76|61.16|61.69|61.09|11
1738707460000|2025-02-04 22:17:40|61.68|61.08|61.67|61.07|61.69|61.09|61.67|61.07|12
1738707470000|2025-02-04 22:17:50|61.66|61.06|61.66|61.06|61.66|61.06|61.57|60.97|14
1738707480000|2025-02-04 22:18:00|61.65|61.05|61.73|61.13|61.73|61.13|61.65|61.05|6
1738707490000|2025-02-04 22:18:10|61.74|61.14|61.74|61.14|61.75|61.15|61.73|61.13|6
1738707510000|2025-02-04 22:18:30|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|4
1738707520000|2025-02-04 22:18:40|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738707530000|2025-02-04 22:18:50|61.73|61.13|61.71|61.11|61.73|61.13|61.71|61.11|3
1738707540000|2025-02-04 22:19:00|61.65|61.05|61.63|61.03|61.65|61.05|61.63|61.03|3
1738707550000|2025-02-04 22:19:10|61.59|60.99|61.75|61.15|61.75|61.15|61.57|60.97|13
1738707560000|2025-02-04 22:19:20|61.77|61.17|61.79|61.19|61.8|61.2|61.77|61.17|6
1738707570000|2025-02-04 22:19:30|61.78|61.18|61.87|61.27|61.88|61.28|61.78|61.18|9
1738707580000|2025-02-04 22:19:40|61.88|61.28|61.78|61.18|61.88|61.28|61.76|61.16|10
1738707590000|2025-02-04 22:19:50|61.77|61.17|61.86|61.26|61.86|61.26|61.76|61.16|12
1738707600000|2025-02-04 22:20:00|61.83|61.23|61.77|61.17|61.83|61.23|61.77|61.17|5
1738707610000|2025-02-04 22:20:10|61.78|61.18|61.7|61.1|61.78|61.18|61.7|61.1|5
1738707620000|2025-02-04 22:20:20|61.69|61.09|61.66|61.06|61.69|61.09|61.64|61.04|10
1738707630000|2025-02-04 22:20:30|61.65|61.05|61.75|61.15|61.75|61.15|61.65|61.05|7
1738707640000|2025-02-04 22:20:40|61.76|61.16|61.67|61.07|61.76|61.16|61.67|61.07|8
1738707650000|2025-02-04 22:20:50|61.69|61.09|61.72|61.12|61.72|61.12|61.69|61.09|3
1738707660000|2025-02-04 22:21:00|61.74|61.14|61.74|61.14|61.74|61.14|61.7|61.1|8
1738707670000|2025-02-04 22:21:10|61.78|61.18|61.83|61.23|61.83|61.23|61.78|61.18|3
1738707680000|2025-02-04 22:21:20|61.82|61.22|61.78|61.18|61.82|61.22|61.78|61.18|3
1738707690000|2025-02-04 22:21:30|61.83|61.23|61.8|61.2|61.87|61.27|61.79|61.19|11
1738707700000|2025-02-04 22:21:40|61.79|61.19|61.75|61.15|61.79|61.19|61.75|61.15|5
1738707710000|2025-02-04 22:21:50|61.74|61.14|61.76|61.16|61.76|61.16|61.69|61.09|8
1738707720000|2025-02-04 22:22:00|61.73|61.13|61.76|61.16|61.77|61.17|61.72|61.12|6
1738707730000|2025-02-04 22:22:10|61.74|61.14|61.77|61.17|61.79|61.19|61.72|61.12|10
1738707740000|2025-02-04 22:22:20|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1738707750000|2025-02-04 22:22:30|61.73|61.13|61.74|61.14|61.74|61.14|61.72|61.12|4
1738707760000|2025-02-04 22:22:40|61.75|61.15|61.75|61.15|61.75|61.15|61.74|61.14|3
1738707770000|2025-02-04 22:22:50|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1738707780000|2025-02-04 22:23:00|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1738707800000|2025-02-04 22:23:20|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1738707820000|2025-02-04 22:23:40|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|2
1738707830000|2025-02-04 22:23:50|61.77|61.17|61.77|61.17|61.77|61.17|61.76|61.16|5
1738707840000|2025-02-04 22:24:00|61.78|61.18|61.77|61.17|61.78|61.18|61.76|61.16|7
1738707850000|2025-02-04 22:24:10|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738707860000|2025-02-04 22:24:20|61.77|61.17|61.77|61.17|61.78|61.18|61.76|61.16|7
1738707870000|2025-02-04 22:24:30|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738707880000|2025-02-04 22:24:40|61.84|61.24|61.81|61.21|61.86|61.26|61.81|61.21|8
1738707890000|2025-02-04 22:24:50|61.82|61.22|61.88|61.28|61.88|61.28|61.82|61.22|4
1738707900000|2025-02-04 22:25:00|61.87|61.27|61.89|61.29|61.94|61.34|61.87|61.27|9
1738707910000|2025-02-04 22:25:10|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738707920000|2025-02-04 22:25:20|61.93|61.33|61.95|61.35|61.95|61.35|61.9|61.3|6
1738707930000|2025-02-04 22:25:30|61.96|61.36|61.93|61.33|61.96|61.36|61.93|61.33|6
1738707940000|2025-02-04 22:25:40|61.94|61.34|61.97|61.37|61.97|61.37|61.9|61.3|13
1738707950000|2025-02-04 22:25:50|61.98|61.38|61.97|61.37|61.98|61.38|61.97|61.37|2
1738707960000|2025-02-04 22:26:00|61.96|61.36|61.91|61.31|61.97|61.37|61.9|61.3|8
1738707970000|2025-02-04 22:26:10|61.9|61.3|61.8|61.2|61.9|61.3|61.8|61.2|9
1738707980000|2025-02-04 22:26:20|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|2
1738707990000|2025-02-04 22:26:30|61.79|61.19|61.74|61.14|61.79|61.19|61.74|61.14|6
1738708000000|2025-02-04 22:26:40|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1738708020000|2025-02-04 22:27:00|61.61|61.01|61.54|60.94|61.61|61.01|61.54|60.94|8
1738708030000|2025-02-04 22:27:10|61.52|60.92|61.5|60.9|61.52|60.92|61.49|60.89|5
1738708040000|2025-02-04 22:27:20|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738708050000|2025-02-04 22:27:30|61.47|60.87|61.46|60.86|61.47|60.87|61.46|60.86|6
1738708060000|2025-02-04 22:27:40|61.47|60.87|61.45|60.85|61.47|60.87|61.45|60.85|9
1738708070000|2025-02-04 22:27:50|61.46|60.86|61.48|60.88|61.48|60.88|61.46|60.86|3
1738708080000|2025-02-04 22:28:00|61.51|60.91|61.51|60.91|61.57|60.97|61.51|60.91|9
1738708090000|2025-02-04 22:28:10|61.5|60.9|61.56|60.96|61.56|60.96|61.49|60.89|5
1738708100000|2025-02-04 22:28:20|61.55|60.95|61.56|60.96|61.57|60.97|61.55|60.95|3
1738708110000|2025-02-04 22:28:30|61.57|60.97|61.6|61|61.6|61|61.57|60.97|3
1738708120000|2025-02-04 22:28:40|61.59|60.99|61.61|61.01|61.63|61.03|61.59|60.99|5
1738708130000|2025-02-04 22:28:50|61.6|61|61.67|61.07|61.67|61.07|61.6|61|4
1738708140000|2025-02-04 22:29:00|61.68|61.08|61.67|61.07|61.68|61.08|61.67|61.07|2
1738708150000|2025-02-04 22:29:10|61.68|61.08|61.73|61.13|61.73|61.13|61.68|61.08|5
1738708160000|2025-02-04 22:29:20|61.71|61.11|61.76|61.16|61.77|61.17|61.71|61.11|6
1738708170000|2025-02-04 22:29:30|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|4
1738708180000|2025-02-04 22:29:40|61.81|61.21|61.79|61.19|61.84|61.24|61.79|61.19|10
1738708190000|2025-02-04 22:29:50|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1738708200000|2025-02-04 22:30:00|61.78|61.18|61.7|61.1|61.78|61.18|61.7|61.1|7
1738708220000|2025-02-04 22:30:20|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738708230000|2025-02-04 22:30:30|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738708240000|2025-02-04 22:30:40|61.81|61.21|61.86|61.26|61.87|61.27|61.81|61.21|5
1738708250000|2025-02-04 22:30:50|61.87|61.27|61.88|61.28|61.9|61.3|61.87|61.27|4
1738708260000|2025-02-04 22:31:00|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1738708280000|2025-02-04 22:31:20|61.86|61.26|61.81|61.21|61.86|61.26|61.81|61.21|4
1738708290000|2025-02-04 22:31:30|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738708300000|2025-02-04 22:31:40|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738708310000|2025-02-04 22:31:50|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1738708320000|2025-02-04 22:32:00|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1738708340000|2025-02-04 22:32:20|61.73|61.13|61.71|61.11|61.73|61.13|61.71|61.11|3
1738708350000|2025-02-04 22:32:30|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|6
1738708370000|2025-02-04 22:32:50|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738708380000|2025-02-04 22:33:00|61.65|61.05|61.61|61.01|61.66|61.06|61.61|61.01|8
1738708390000|2025-02-04 22:33:10|61.6|61|61.59|60.99|61.6|61|61.59|60.99|2
1738708410000|2025-02-04 22:33:30|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738708420000|2025-02-04 22:33:40|61.57|60.97|61.51|60.91|61.57|60.97|61.51|60.91|5
1738708430000|2025-02-04 22:33:50|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738708440000|2025-02-04 22:34:00|61.49|60.89|61.44|60.84|61.49|60.89|61.43|60.83|6
1738708450000|2025-02-04 22:34:10|61.42|60.82|61.4|60.8|61.42|60.82|61.4|60.8|3
1738708460000|2025-02-04 22:34:20|61.39|60.79|61.4|60.8|61.4|60.8|61.39|60.79|2
1738708470000|2025-02-04 22:34:30|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738708490000|2025-02-04 22:34:50|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1738708500000|2025-02-04 22:35:00|61.41|60.81|61.4|60.8|61.41|60.81|61.4|60.8|2
1738708510000|2025-02-04 22:35:10|61.41|60.81|61.47|60.87|61.47|60.87|61.41|60.81|3
1738708520000|2025-02-04 22:35:20|61.48|60.88|61.48|60.88|61.49|60.89|61.48|60.88|3
1738708530000|2025-02-04 22:35:30|61.47|60.87|61.48|60.88|61.48|60.88|61.47|60.87|2
1738708540000|2025-02-04 22:35:40|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738708560000|2025-02-04 22:36:00|61.48|60.88|61.43|60.83|61.48|60.88|61.42|60.82|7
1738708570000|2025-02-04 22:36:10|61.46|60.86|61.47|60.87|61.47|60.87|61.46|60.86|2
1738708580000|2025-02-04 22:36:20|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1738708600000|2025-02-04 22:36:40|61.48|60.88|61.42|60.82|61.48|60.88|61.42|60.82|8
1738708620000|2025-02-04 22:37:00|61.41|60.81|61.4|60.8|61.41|60.81|61.4|60.8|2
1738708630000|2025-02-04 22:37:10|61.41|60.81|61.39|60.79|61.41|60.81|61.39|60.79|5
1738708640000|2025-02-04 22:37:20|61.37|60.77|61.3|60.7|61.37|60.77|61.3|60.7|9
1738708650000|2025-02-04 22:37:30|61.31|60.71|61.31|60.71|61.32|60.72|61.31|60.71|3
1738708690000|2025-02-04 22:38:10|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738708700000|2025-02-04 22:38:20|61.37|60.77|61.39|60.79|61.4|60.8|61.37|60.77|6
1738708710000|2025-02-04 22:38:30|61.37|60.77|61.32|60.72|61.37|60.77|61.32|60.72|5
1738708720000|2025-02-04 22:38:40|61.3|60.7|61.32|60.72|61.32|60.72|61.3|60.7|2
1738708730000|2025-02-04 22:38:50|61.31|60.71|61.3|60.7|61.31|60.71|61.3|60.7|2
1738708740000|2025-02-04 22:39:00|61.26|60.66|61.29|60.69|61.29|60.69|61.23|60.63|6
1738708760000|2025-02-04 22:39:20|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738708770000|2025-02-04 22:39:30|61.34|60.74|61.39|60.79|61.39|60.79|61.34|60.74|7
1738708780000|2025-02-04 22:39:40|61.4|60.8|61.39|60.79|61.4|60.8|61.39|60.79|2
1738708790000|2025-02-04 22:39:50|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738708800000|2025-02-04 22:40:00|61.41|60.81|61.39|60.79|61.41|60.81|61.39|60.79|2
1738708810000|2025-02-04 22:40:10|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738708830000|2025-02-04 22:40:30|61.39|60.79|61.41|60.81|61.41|60.81|61.39|60.79|2
1738708840000|2025-02-04 22:40:40|61.4|60.8|61.41|60.81|61.47|60.87|61.4|60.8|10
1738708850000|2025-02-04 22:40:50|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738708860000|2025-02-04 22:41:00|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738708890000|2025-02-04 22:41:30|61.4|60.8|61.41|60.81|61.41|60.81|61.4|60.8|2
1738708900000|2025-02-04 22:41:40|61.42|60.82|61.46|60.86|61.48|60.88|61.42|60.82|5
1738708910000|2025-02-04 22:41:50|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738708920000|2025-02-04 22:42:00|61.46|60.86|61.39|60.79|61.46|60.86|61.39|60.79|8
1738708930000|2025-02-04 22:42:10|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738708940000|2025-02-04 22:42:20|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738708950000|2025-02-04 22:42:30|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738708960000|2025-02-04 22:42:40|61.42|60.82|61.47|60.87|61.48|60.88|61.42|60.82|5
1738708980000|2025-02-04 22:43:00|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738708990000|2025-02-04 22:43:10|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738709000000|2025-02-04 22:43:20|61.46|60.86|61.48|60.88|61.49|60.89|61.46|60.86|3
1738709020000|2025-02-04 22:43:40|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738709030000|2025-02-04 22:43:50|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738709040000|2025-02-04 22:44:00|61.48|60.88|61.51|60.91|61.52|60.92|61.48|60.88|4
1738709050000|2025-02-04 22:44:10|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|2
1738709080000|2025-02-04 22:44:40|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738709090000|2025-02-04 22:44:50|61.47|60.87|61.5|60.9|61.5|60.9|61.47|60.87|3
1738709100000|2025-02-04 22:45:00|61.49|60.89|61.49|60.89|61.49|60.89|61.48|60.88|3
1738709120000|2025-02-04 22:45:20|61.48|60.88|61.44|60.84|61.48|60.88|61.44|60.84|2
1738709130000|2025-02-04 22:45:30|61.43|60.83|61.4|60.8|61.43|60.83|61.4|60.8|3
1738709150000|2025-02-04 22:45:50|61.39|60.79|61.4|60.8|61.4|60.8|61.39|60.79|2
1738709160000|2025-02-04 22:46:00|61.42|60.82|61.45|60.85|61.46|60.86|61.42|60.82|5
1738709170000|2025-02-04 22:46:10|61.48|60.88|61.49|60.89|61.5|60.9|61.48|60.88|4
1738709180000|2025-02-04 22:46:20|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738709190000|2025-02-04 22:46:30|61.49|60.89|61.49|60.89|61.5|60.9|61.49|60.89|3
1738709200000|2025-02-04 22:46:40|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1738709210000|2025-02-04 22:46:50|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738709220000|2025-02-04 22:47:00|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738709240000|2025-02-04 22:47:20|61.51|60.91|61.58|60.98|61.61|61.01|61.51|60.91|12
1738709250000|2025-02-04 22:47:30|61.59|60.99|61.58|60.98|61.59|60.99|61.58|60.98|4
1738709260000|2025-02-04 22:47:40|61.6|61|61.67|61.07|61.67|61.07|61.6|61|4
1738709270000|2025-02-04 22:47:50|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738709280000|2025-02-04 22:48:00|61.7|61.1|61.71|61.11|61.72|61.12|61.7|61.1|5
1738709290000|2025-02-04 22:48:10|61.73|61.13|61.78|61.18|61.78|61.18|61.73|61.13|3
1738709300000|2025-02-04 22:48:20|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|3
1738709310000|2025-02-04 22:48:30|61.79|61.19|61.87|61.27|61.87|61.27|61.79|61.19|6
1738709320000|2025-02-04 22:48:40|61.86|61.26|61.86|61.26|61.87|61.27|61.86|61.26|3
1738709330000|2025-02-04 22:48:50|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1738709340000|2025-02-04 22:49:00|61.9|61.3|61.9|61.3|61.91|61.31|61.9|61.3|3
1738709350000|2025-02-04 22:49:10|61.93|61.33|62|61.4|62|61.4|61.93|61.33|8
1738709370000|2025-02-04 22:49:30|61.99|61.39|62.01|61.41|62.01|61.41|61.99|61.39|2
1738709380000|2025-02-04 22:49:40|62|61.4|62.06|61.46|62.06|61.46|62|61.4|3
1738709390000|2025-02-04 22:49:50|62.05|61.45|62.07|61.47|62.07|61.47|62.05|61.45|2
1738709400000|2025-02-04 22:50:00|62.08|61.48|62.16|61.56|62.16|61.56|62.08|61.48|9
1738709410000|2025-02-04 22:50:10|62.15|61.55|62.19|61.59|62.19|61.59|62.15|61.55|3
1738709420000|2025-02-04 22:50:20|62.2|61.6|62.17|61.57|62.2|61.6|62.17|61.57|5
1738709430000|2025-02-04 22:50:30|62.25|61.65|62.33|61.73|62.33|61.73|62.23|61.63|11
1738709440000|2025-02-04 22:50:40|62.34|61.74|62.32|61.72|62.37|61.77|62.32|61.72|8
1738709450000|2025-02-04 22:50:50|62.31|61.71|62.28|61.68|62.31|61.71|62.28|61.68|4
1738709460000|2025-02-04 22:51:00|62.27|61.67|62.26|61.66|62.27|61.67|62.25|61.65|3
1738709470000|2025-02-04 22:51:10|62.24|61.64|62.19|61.59|62.25|61.65|62.19|61.59|5
1738709480000|2025-02-04 22:51:20|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1738709490000|2025-02-04 22:51:30|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1738709500000|2025-02-04 22:51:40|62.23|61.63|62.26|61.66|62.26|61.66|62.23|61.63|3
1738709510000|2025-02-04 22:51:50|62.25|61.65|62.26|61.66|62.27|61.67|62.25|61.65|4
1738709520000|2025-02-04 22:52:00|62.25|61.65|62.25|61.65|62.25|61.65|62.25|61.65|1
1738709540000|2025-02-04 22:52:20|62.24|61.64|62.22|61.62|62.24|61.64|62.21|61.61|3
1738709550000|2025-02-04 22:52:30|62.19|61.59|62.19|61.59|62.21|61.61|62.19|61.59|8
1738709560000|2025-02-04 22:52:40|62.18|61.58|62.17|61.57|62.18|61.58|62.17|61.57|2
1738709570000|2025-02-04 22:52:50|62.16|61.56|62.08|61.48|62.16|61.56|62.08|61.48|9
1738709580000|2025-02-04 22:53:00|62.04|61.44|62|61.4|62.04|61.44|62|61.4|5
1738709590000|2025-02-04 22:53:10|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1738709600000|2025-02-04 22:53:20|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1738709610000|2025-02-04 22:53:30|61.95|61.35|61.91|61.31|61.95|61.35|61.91|61.31|4
1738709620000|2025-02-04 22:53:40|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|2
1738709630000|2025-02-04 22:53:50|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1738709640000|2025-02-04 22:54:00|61.87|61.27|61.86|61.26|61.87|61.27|61.86|61.26|2
1738709650000|2025-02-04 22:54:10|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1738709670000|2025-02-04 22:54:30|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1738709680000|2025-02-04 22:54:40|61.83|61.23|61.83|61.23|61.83|61.23|61.83|61.23|1
1738709710000|2025-02-04 22:55:10|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|2
1738709730000|2025-02-04 22:55:30|61.83|61.23|61.86|61.26|61.87|61.27|61.83|61.23|4
1738709740000|2025-02-04 22:55:40|61.83|61.23|61.83|61.23|61.83|61.23|61.83|61.23|1
1738709750000|2025-02-04 22:55:50|61.82|61.22|61.73|61.13|61.83|61.23|61.73|61.13|10
1738709760000|2025-02-04 22:56:00|61.72|61.12|61.71|61.11|61.72|61.12|61.71|61.11|2
1738709770000|2025-02-04 22:56:10|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1738709790000|2025-02-04 22:56:30|61.68|61.08|61.68|61.08|61.69|61.09|61.68|61.08|3
1738709800000|2025-02-04 22:56:40|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738709810000|2025-02-04 22:56:50|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738709820000|2025-02-04 22:57:00|61.69|61.09|61.69|61.09|61.7|61.1|61.69|61.09|3
1738709840000|2025-02-04 22:57:20|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738709860000|2025-02-04 22:57:40|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738709870000|2025-02-04 22:57:50|61.66|61.06|61.68|61.08|61.68|61.08|61.66|61.06|2
1738709880000|2025-02-04 22:58:00|61.69|61.09|61.68|61.08|61.69|61.09|61.66|61.06|4
1738709900000|2025-02-04 22:58:20|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738709920000|2025-02-04 22:58:40|61.68|61.08|61.69|61.09|61.7|61.1|61.68|61.08|5
1738709930000|2025-02-04 22:58:50|61.68|61.08|61.73|61.13|61.73|61.13|61.68|61.08|10
1738709940000|2025-02-04 22:59:00|61.75|61.15|61.81|61.21|61.81|61.21|61.75|61.15|7
1738709960000|2025-02-04 22:59:20|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|6
1738709980000|2025-02-04 22:59:40|61.8|61.2|61.87|61.27|61.89|61.29|61.8|61.2|10
1738709990000|2025-02-04 22:59:50|61.88|61.28|61.91|61.31|61.91|61.31|61.88|61.28|3
1738710000000|2025-02-04 23:00:00|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|2
1738710010000|2025-02-04 23:00:10|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1738710020000|2025-02-04 23:00:20|61.87|61.27|61.87|61.27|61.88|61.28|61.87|61.27|3
1738710030000|2025-02-04 23:00:30|61.86|61.26|61.81|61.21|61.86|61.26|61.81|61.21|2
1738710040000|2025-02-04 23:00:40|61.8|61.2|61.77|61.17|61.8|61.2|61.77|61.17|4
1738710060000|2025-02-04 23:01:00|61.76|61.16|61.7|61.1|61.76|61.16|61.7|61.1|6
1738710070000|2025-02-04 23:01:10|61.69|61.09|61.61|61.01|61.69|61.09|61.61|61.01|7
1738710080000|2025-02-04 23:01:20|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738710100000|2025-02-04 23:01:40|61.57|60.97|61.7|61.1|61.7|61.1|61.57|60.97|5
1738710110000|2025-02-04 23:01:50|61.71|61.11|61.7|61.1|61.72|61.12|61.7|61.1|4
1738710120000|2025-02-04 23:02:00|61.69|61.09|61.76|61.16|61.76|61.16|61.69|61.09|4
1738710130000|2025-02-04 23:02:10|61.78|61.18|61.77|61.17|61.8|61.2|61.77|61.17|6
1738710140000|2025-02-04 23:02:20|61.78|61.18|61.85|61.25|61.85|61.25|61.77|61.17|8
1738710150000|2025-02-04 23:02:30|61.86|61.26|61.89|61.29|61.89|61.29|61.84|61.24|8
1738710160000|2025-02-04 23:02:40|61.88|61.28|61.88|61.28|61.88|61.28|61.87|61.27|3
1738710170000|2025-02-04 23:02:50|61.87|61.27|61.8|61.2|61.87|61.27|61.8|61.2|4
1738710190000|2025-02-04 23:03:10|61.79|61.19|61.8|61.2|61.87|61.27|61.79|61.19|13
1738710200000|2025-02-04 23:03:20|61.81|61.21|61.83|61.23|61.83|61.23|61.8|61.2|4
1738710210000|2025-02-04 23:03:30|61.86|61.26|61.8|61.2|61.87|61.27|61.8|61.2|8
1738710220000|2025-02-04 23:03:40|61.79|61.19|61.79|61.19|61.79|61.19|61.78|61.18|3
1738710230000|2025-02-04 23:03:50|61.8|61.2|61.8|61.2|61.86|61.26|61.79|61.19|10
1738710240000|2025-02-04 23:04:00|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|3
1738710250000|2025-02-04 23:04:10|61.72|61.12|61.7|61.1|61.72|61.12|61.7|61.1|3
1738710260000|2025-02-04 23:04:20|61.69|61.09|61.76|61.16|61.77|61.17|61.69|61.09|6
1738710270000|2025-02-04 23:04:30|61.75|61.15|61.89|61.29|61.89|61.29|61.75|61.15|12
1738710280000|2025-02-04 23:04:40|61.91|61.31|61.89|61.29|61.91|61.31|61.89|61.29|3
1738710290000|2025-02-04 23:04:50|61.91|61.31|61.9|61.3|61.96|61.36|61.9|61.3|10
1738710300000|2025-02-04 23:05:00|61.89|61.29|61.88|61.28|61.9|61.3|61.88|61.28|6
1738710310000|2025-02-04 23:05:10|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1738710320000|2025-02-04 23:05:20|61.86|61.26|61.87|61.27|61.87|61.27|61.86|61.26|2
1738710330000|2025-02-04 23:05:30|61.86|61.26|61.94|61.34|61.94|61.34|61.86|61.26|6
1738710340000|2025-02-04 23:05:40|61.95|61.35|61.97|61.37|61.98|61.38|61.95|61.35|4
1738710350000|2025-02-04 23:05:50|61.96|61.36|61.93|61.33|61.96|61.36|61.91|61.31|7
1738710360000|2025-02-04 23:06:00|61.92|61.32|61.95|61.35|61.96|61.36|61.91|61.31|8
1738710370000|2025-02-04 23:06:10|61.94|61.34|61.97|61.37|61.97|61.37|61.92|61.32|6
1738710380000|2025-02-04 23:06:20|61.98|61.38|61.97|61.37|61.98|61.38|61.97|61.37|2
1738710410000|2025-02-04 23:06:50|61.96|61.36|61.99|61.39|61.99|61.39|61.96|61.36|3
1738710420000|2025-02-04 23:07:00|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738710430000|2025-02-04 23:07:10|61.95|61.35|61.85|61.25|61.95|61.35|61.82|61.22|11
1738710440000|2025-02-04 23:07:20|61.86|61.26|61.86|61.26|61.89|61.29|61.84|61.24|7
1738710460000|2025-02-04 23:07:40|61.83|61.23|61.79|61.19|61.83|61.23|61.79|61.19|9
1738710470000|2025-02-04 23:07:50|61.74|61.14|61.74|61.14|61.75|61.15|61.73|61.13|7
1738710480000|2025-02-04 23:08:00|61.77|61.17|61.79|61.19|61.79|61.19|61.77|61.17|4
1738710490000|2025-02-04 23:08:10|61.76|61.16|61.78|61.18|61.78|61.18|61.72|61.12|6
1738710500000|2025-02-04 23:08:20|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738710520000|2025-02-04 23:08:40|61.8|61.2|61.83|61.23|61.84|61.24|61.8|61.2|9
1738710530000|2025-02-04 23:08:50|61.82|61.22|61.82|61.22|61.83|61.23|61.82|61.22|3
1738710540000|2025-02-04 23:09:00|61.83|61.23|61.86|61.26|61.87|61.27|61.81|61.21|11
1738710550000|2025-02-04 23:09:10|61.87|61.27|61.88|61.28|61.88|61.28|61.86|61.26|4
1738710560000|2025-02-04 23:09:20|61.9|61.3|61.88|61.28|61.9|61.3|61.88|61.28|2
1738710570000|2025-02-04 23:09:30|61.87|61.27|61.91|61.31|61.91|61.31|61.83|61.23|6
1738710590000|2025-02-04 23:09:50|61.9|61.3|61.91|61.31|61.91|61.31|61.9|61.3|2
1738710600000|2025-02-04 23:10:00|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|2
1738710610000|2025-02-04 23:10:10|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|4
1738710630000|2025-02-04 23:10:30|61.85|61.25|62.17|61.57|62.17|61.57|61.82|61.22|25
1738710640000|2025-02-04 23:10:40|62.18|61.58|62.23|61.63|62.23|61.63|62.16|61.56|10
1738710650000|2025-02-04 23:10:50|62.21|61.61|62.39|61.79|62.39|61.79|62.18|61.58|19
1738710660000|2025-02-04 23:11:00|62.4|61.8|62.5|61.9|62.51|61.91|62.38|61.78|17
1738710670000|2025-02-04 23:11:10|62.51|61.91|62.65|62.05|62.65|62.05|62.51|61.91|9
1738710680000|2025-02-04 23:11:20|62.66|62.06|62.68|62.08|62.69|62.09|62.66|62.06|5
1738710690000|2025-02-04 23:11:30|62.65|62.05|62.52|61.92|62.65|62.05|62.52|61.92|18
1738710700000|2025-02-04 23:11:40|62.51|61.91|62.31|61.71|62.51|61.91|62.31|61.71|19
1738710710000|2025-02-04 23:11:50|62.3|61.7|62.29|61.69|62.37|61.77|62.27|61.67|13
1738710720000|2025-02-04 23:12:00|62.27|61.67|62.17|61.57|62.27|61.67|62.11|61.51|15
1738710730000|2025-02-04 23:12:10|62.19|61.59|62.12|61.52|62.19|61.59|62.11|61.51|9
1738710740000|2025-02-04 23:12:20|62.16|61.56|62.19|61.59|62.27|61.67|62.16|61.56|15
1738710760000|2025-02-04 23:12:40|62.2|61.6|62.27|61.67|62.27|61.67|62.2|61.6|11
1738710770000|2025-02-04 23:12:50|62.3|61.7|62.28|61.68|62.3|61.7|62.28|61.68|3
1738710790000|2025-02-04 23:13:10|62.25|61.65|62.26|61.66|62.26|61.66|62.21|61.61|5
1738710800000|2025-02-04 23:13:20|62.23|61.63|62.26|61.66|62.26|61.66|62.21|61.61|10
1738710810000|2025-02-04 23:13:30|62.29|61.69|62.28|61.68|62.29|61.69|62.27|61.67|6
1738710820000|2025-02-04 23:13:40|62.27|61.67|62.28|61.68|62.28|61.68|62.27|61.67|2
1738710830000|2025-02-04 23:13:50|62.29|61.69|62.28|61.68|62.29|61.69|62.28|61.68|2
1738710840000|2025-02-04 23:14:00|62.22|61.62|62.2|61.6|62.23|61.63|62.2|61.6|11
1738710850000|2025-02-04 23:14:10|62.21|61.61|62.21|61.61|62.26|61.66|62.21|61.61|9
1738710860000|2025-02-04 23:14:20|62.2|61.6|62.15|61.55|62.22|61.62|62.12|61.52|13
1738710870000|2025-02-04 23:14:30|62.17|61.57|62.11|61.51|62.19|61.59|62.11|61.51|13
1738710880000|2025-02-04 23:14:40|62.1|61.5|62.09|61.49|62.1|61.5|62.08|61.48|3
1738710890000|2025-02-04 23:14:50|62.05|61.45|62.01|61.41|62.05|61.45|62.01|61.41|12
1738710900000|2025-02-04 23:15:00|61.99|61.39|61.91|61.31|61.99|61.39|61.91|61.31|8
1738710910000|2025-02-04 23:15:10|61.89|61.29|61.89|61.29|61.91|61.31|61.89|61.29|6
1738710920000|2025-02-04 23:15:20|61.9|61.3|61.9|61.3|61.97|61.37|61.9|61.3|14
1738710930000|2025-02-04 23:15:30|61.89|61.29|61.81|61.21|61.89|61.29|61.81|61.21|8
1738710940000|2025-02-04 23:15:40|61.82|61.22|61.82|61.22|61.85|61.25|61.81|61.21|10
1738710950000|2025-02-04 23:15:50|61.81|61.21|61.86|61.26|61.89|61.29|61.81|61.21|10
1738710960000|2025-02-04 23:16:00|61.85|61.25|61.77|61.17|61.85|61.25|61.76|61.16|11
1738710970000|2025-02-04 23:16:10|61.75|61.15|61.82|61.22|61.82|61.22|61.74|61.14|5
1738710980000|2025-02-04 23:16:20|61.83|61.23|61.7|61.1|61.83|61.23|61.69|61.09|16
1738710990000|2025-02-04 23:16:30|61.73|61.13|61.73|61.13|61.76|61.16|61.73|61.13|11
1738711000000|2025-02-04 23:16:40|61.77|61.17|61.74|61.14|61.77|61.17|61.7|61.1|12
1738711010000|2025-02-04 23:16:50|61.73|61.13|61.81|61.21|61.88|61.28|61.73|61.13|13
1738711020000|2025-02-04 23:17:00|61.8|61.2|61.71|61.11|61.81|61.21|61.71|61.11|12
1738711030000|2025-02-04 23:17:10|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|2
1738711040000|2025-02-04 23:17:20|61.76|61.16|61.8|61.2|61.8|61.2|61.76|61.16|5
1738711050000|2025-02-04 23:17:30|61.83|61.23|61.89|61.29|61.91|61.31|61.83|61.23|9
1738711060000|2025-02-04 23:17:40|61.9|61.3|61.83|61.23|61.9|61.3|61.82|61.22|12
1738711070000|2025-02-04 23:17:50|61.82|61.22|61.8|61.2|61.86|61.26|61.79|61.19|9
1738711080000|2025-02-04 23:18:00|61.81|61.21|61.87|61.27|61.87|61.27|61.8|61.2|9
1738711090000|2025-02-04 23:18:10|61.88|61.28|61.93|61.33|61.95|61.35|61.88|61.28|5
1738711100000|2025-02-04 23:18:20|61.92|61.32|61.89|61.29|61.92|61.32|61.88|61.28|6
1738711110000|2025-02-04 23:18:30|61.85|61.25|61.83|61.23|61.87|61.27|61.82|61.22|19
1738711120000|2025-02-04 23:18:40|61.82|61.22|61.78|61.18|61.82|61.22|61.72|61.12|15
1738711130000|2025-02-04 23:18:50|61.77|61.17|61.71|61.11|61.78|61.18|61.71|61.11|14
1738711140000|2025-02-04 23:19:00|61.69|61.09|61.67|61.07|61.69|61.09|61.64|61.04|12
1738711150000|2025-02-04 23:19:10|61.68|61.08|61.63|61.03|61.69|61.09|61.62|61.02|18
1738711160000|2025-02-04 23:19:20|61.62|61.02|61.6|61|61.66|61.06|61.59|60.99|11
1738711170000|2025-02-04 23:19:30|61.61|61.01|61.59|60.99|61.61|61.01|61.59|60.99|5
1738711180000|2025-02-04 23:19:40|61.6|61|61.52|60.92|61.6|61|61.52|60.92|5
1738711190000|2025-02-04 23:19:50|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|8
1738711220000|2025-02-04 23:20:20|61.51|60.91|61.51|60.91|61.52|60.92|61.51|60.91|3
1738711230000|2025-02-04 23:20:30|61.49|60.89|61.52|60.92|61.52|60.92|61.47|60.87|8
1738711240000|2025-02-04 23:20:40|61.55|60.95|61.52|60.92|61.57|60.97|61.5|60.9|11
1738711250000|2025-02-04 23:20:50|61.51|60.91|61.49|60.89|61.51|60.91|61.48|60.88|6
1738711260000|2025-02-04 23:21:00|61.48|60.88|61.41|60.81|61.48|60.88|61.41|60.81|13
1738711270000|2025-02-04 23:21:10|61.42|60.82|61.41|60.81|61.42|60.82|61.41|60.81|2
1738711280000|2025-02-04 23:21:20|61.46|60.86|61.43|60.83|61.47|60.87|61.41|60.81|13
1738711290000|2025-02-04 23:21:30|61.46|60.86|61.42|60.82|61.46|60.86|61.41|60.81|9
1738711300000|2025-02-04 23:21:40|61.41|60.81|61.47|60.87|61.47|60.87|61.41|60.81|2
1738711320000|2025-02-04 23:22:00|61.46|60.86|61.47|60.87|61.47|60.87|61.41|60.81|11
1738711330000|2025-02-04 23:22:10|61.44|60.84|61.41|60.81|61.44|60.84|61.41|60.81|4
1738711340000|2025-02-04 23:22:20|61.45|60.85|61.44|60.84|61.48|60.88|61.42|60.82|9
1738711350000|2025-02-04 23:22:30|61.45|60.85|61.53|60.93|61.54|60.94|61.45|60.85|8
1738711360000|2025-02-04 23:22:40|61.54|60.94|61.57|60.97|61.58|60.98|61.54|60.94|6
1738711370000|2025-02-04 23:22:50|61.58|60.98|61.55|60.95|61.58|60.98|61.55|60.95|3
1738711380000|2025-02-04 23:23:00|61.54|60.94|61.51|60.91|61.54|60.94|61.51|60.91|4
1738711390000|2025-02-04 23:23:10|61.5|60.9|61.52|60.92|61.52|60.92|61.5|60.9|5
1738711400000|2025-02-04 23:23:20|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738711420000|2025-02-04 23:23:40|61.49|60.89|61.5|60.9|61.5|60.9|61.48|60.88|3
1738711430000|2025-02-04 23:23:50|61.56|60.96|61.5|60.9|61.56|60.96|61.5|60.9|6
1738711440000|2025-02-04 23:24:00|61.51|60.91|61.6|61|61.6|61|61.51|60.91|10
1738711450000|2025-02-04 23:24:10|61.58|60.98|61.58|60.98|61.6|61|61.58|60.98|4
1738711460000|2025-02-04 23:24:20|61.59|60.99|61.59|60.99|61.59|60.99|61.58|60.98|3
1738711470000|2025-02-04 23:24:30|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738711490000|2025-02-04 23:24:50|61.52|60.92|61.48|60.88|61.52|60.92|61.48|60.88|5
1738711500000|2025-02-04 23:25:00|61.43|60.83|61.46|60.86|61.46|60.86|61.43|60.83|8
1738711510000|2025-02-04 23:25:10|61.45|60.85|61.4|60.8|61.45|60.85|61.4|60.8|9
1738711520000|2025-02-04 23:25:20|61.41|60.81|61.44|60.84|61.46|60.86|61.41|60.81|7
1738711530000|2025-02-04 23:25:30|61.43|60.83|61.4|60.8|61.43|60.83|61.39|60.79|8
1738711540000|2025-02-04 23:25:40|61.41|60.81|61.41|60.81|61.41|60.81|61.39|60.79|4
1738711550000|2025-02-04 23:25:50|61.42|60.82|61.42|60.82|61.43|60.83|61.42|60.82|3
1738711560000|2025-02-04 23:26:00|61.4|60.8|61.4|60.8|61.41|60.81|61.4|60.8|13
1738711570000|2025-02-04 23:26:10|61.41|60.81|61.48|60.88|61.48|60.88|61.41|60.81|9
1738711580000|2025-02-04 23:26:20|61.5|60.9|61.5|60.9|61.5|60.9|61.48|60.88|4
1738711590000|2025-02-04 23:26:30|61.48|60.88|61.43|60.83|61.48|60.88|61.42|60.82|6
1738711600000|2025-02-04 23:26:40|61.42|60.82|61.48|60.88|61.48|60.88|61.42|60.82|3
1738711620000|2025-02-04 23:27:00|61.46|60.86|61.42|60.82|61.47|60.87|61.41|60.81|15
1738711630000|2025-02-04 23:27:10|61.43|60.83|61.47|60.87|61.47|60.87|61.42|60.82|10
1738711640000|2025-02-04 23:27:20|61.48|60.88|61.47|60.87|61.48|60.88|61.47|60.87|2
1738711650000|2025-02-04 23:27:30|61.45|60.85|61.42|60.82|61.45|60.85|61.4|60.8|10
1738711660000|2025-02-04 23:27:40|61.44|60.84|61.42|60.82|61.44|60.84|61.42|60.82|2
1738711670000|2025-02-04 23:27:50|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738711680000|2025-02-04 23:28:00|61.49|60.89|61.48|60.88|61.49|60.89|61.45|60.85|5
1738711690000|2025-02-04 23:28:10|61.47|60.87|61.49|60.89|61.49|60.89|61.47|60.87|3
1738711700000|2025-02-04 23:28:20|61.48|60.88|61.48|60.88|61.49|60.89|61.48|60.88|3
1738711710000|2025-02-04 23:28:30|61.49|60.89|61.51|60.91|61.52|60.92|61.49|60.89|7
1738711720000|2025-02-04 23:28:40|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738711740000|2025-02-04 23:29:00|61.51|60.91|61.43|60.83|61.51|60.91|61.42|60.82|13
1738711750000|2025-02-04 23:29:10|61.45|60.85|61.47|60.87|61.47|60.87|61.45|60.85|2
1738711760000|2025-02-04 23:29:20|61.48|60.88|61.49|60.89|61.52|60.92|61.48|60.88|7
1738711780000|2025-02-04 23:29:40|61.5|60.9|61.47|60.87|61.5|60.9|61.46|60.86|6
1738711790000|2025-02-04 23:29:50|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738711800000|2025-02-04 23:30:00|61.49|60.89|61.48|60.88|61.49|60.89|61.46|60.86|7
1738711810000|2025-02-04 23:30:10|61.49|60.89|61.55|60.95|61.57|60.97|61.49|60.89|8
1738711820000|2025-02-04 23:30:20|61.56|60.96|61.57|60.97|61.57|60.97|61.55|60.95|4
1738711830000|2025-02-04 23:30:30|61.58|60.98|61.62|61.02|61.62|61.02|61.58|60.98|6
1738711840000|2025-02-04 23:30:40|61.65|61.05|61.59|60.99|61.65|61.05|61.58|60.98|11
1738711850000|2025-02-04 23:30:50|61.6|61|61.57|60.97|61.6|61|61.57|60.97|6
1738711860000|2025-02-04 23:31:00|61.53|60.93|61.49|60.89|61.53|60.93|61.49|60.89|5
1738711870000|2025-02-04 23:31:10|61.5|60.9|61.42|60.82|61.5|60.9|61.42|60.82|8
1738711880000|2025-02-04 23:31:20|61.41|60.81|61.41|60.81|61.46|60.86|61.41|60.81|10
1738711890000|2025-02-04 23:31:30|61.4|60.8|61.39|60.79|61.41|60.81|61.39|60.79|5
1738711900000|2025-02-04 23:31:40|61.4|60.8|61.36|60.76|61.4|60.8|61.36|60.76|3
1738711910000|2025-02-04 23:31:50|61.35|60.75|61.31|60.71|61.35|60.75|61.31|60.71|2
1738711930000|2025-02-04 23:32:10|61.37|60.77|61.32|60.72|61.37|60.77|61.32|60.72|9
1738711940000|2025-02-04 23:32:20|61.31|60.71|61.37|60.77|61.37|60.77|61.31|60.71|6
1738711950000|2025-02-04 23:32:30|61.38|60.78|61.39|60.79|61.41|60.81|61.38|60.78|5
1738711960000|2025-02-04 23:32:40|61.4|60.8|61.42|60.82|61.43|60.83|61.4|60.8|5
1738711970000|2025-02-04 23:32:50|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738711980000|2025-02-04 23:33:00|61.39|60.79|61.38|60.78|61.4|60.8|61.38|60.78|4
1738711990000|2025-02-04 23:33:10|61.4|60.8|61.41|60.81|61.45|60.85|61.4|60.8|7
1738712000000|2025-02-04 23:33:20|61.44|60.84|61.48|60.88|61.48|60.88|61.44|60.84|3
1738712010000|2025-02-04 23:33:30|61.49|60.89|61.51|60.91|61.52|60.92|61.48|60.88|8
1738712020000|2025-02-04 23:33:40|61.52|60.92|61.5|60.9|61.53|60.93|61.5|60.9|5
1738712040000|2025-02-04 23:34:00|61.49|60.89|61.5|60.9|61.5|60.9|61.49|60.89|4
1738712050000|2025-02-04 23:34:10|61.49|60.89|61.49|60.89|61.5|60.9|61.49|60.89|3
1738712060000|2025-02-04 23:34:20|61.48|60.88|61.47|60.87|61.48|60.88|61.46|60.86|3
1738712070000|2025-02-04 23:34:30|61.43|60.83|61.45|60.85|61.45|60.85|61.41|60.81|5
1738712080000|2025-02-04 23:34:40|61.47|60.87|61.49|60.89|61.49|60.89|61.46|60.86|6
1738712090000|2025-02-04 23:34:50|61.48|60.88|61.48|60.88|61.49|60.89|61.47|60.87|7
1738712100000|2025-02-04 23:35:00|61.49|60.89|61.53|60.93|61.53|60.93|61.49|60.89|8
1738712130000|2025-02-04 23:35:30|61.6|61|61.62|61.02|61.66|61.06|61.6|61|8
1738712140000|2025-02-04 23:35:40|61.61|61.01|61.59|60.99|61.61|61.01|61.58|60.98|5
1738712150000|2025-02-04 23:35:50|61.58|60.98|61.56|60.96|61.59|60.99|61.5|60.9|7
1738712160000|2025-02-04 23:36:00|61.55|60.95|61.49|60.89|61.55|60.95|61.49|60.89|8
1738712170000|2025-02-04 23:36:10|61.5|60.9|61.52|60.92|61.53|60.93|61.5|60.9|5
1738712180000|2025-02-04 23:36:20|61.51|60.91|61.53|60.93|61.57|60.97|61.49|60.89|14
1738712190000|2025-02-04 23:36:30|61.54|60.94|61.58|60.98|61.58|60.98|61.54|60.94|6
1738712200000|2025-02-04 23:36:40|61.59|60.99|61.5|60.9|61.59|60.99|61.5|60.9|9
1738712210000|2025-02-04 23:36:50|61.55|60.95|61.49|60.89|61.55|60.95|61.49|60.89|6
1738712220000|2025-02-04 23:37:00|61.5|60.9|61.5|60.9|61.5|60.9|61.49|60.89|3
1738712230000|2025-02-04 23:37:10|61.49|60.89|61.4|60.8|61.49|60.89|61.38|60.78|12
1738712240000|2025-02-04 23:37:20|61.43|60.83|61.46|60.86|61.46|60.86|61.43|60.83|6
1738712250000|2025-02-04 23:37:30|61.47|60.87|61.48|60.88|61.49|60.89|61.47|60.87|5
1738712260000|2025-02-04 23:37:40|61.47|60.87|61.4|60.8|61.48|60.88|61.39|60.79|10
1738712270000|2025-02-04 23:37:50|61.39|60.79|61.39|60.79|61.4|60.8|61.39|60.79|3
1738712280000|2025-02-04 23:38:00|61.38|60.78|61.3|60.7|61.38|60.78|61.3|60.7|15
1738712290000|2025-02-04 23:38:10|61.34|60.74|61.34|60.74|61.36|60.76|61.3|60.7|11
1738712300000|2025-02-04 23:38:20|61.35|60.75|61.35|60.75|61.36|60.76|61.31|60.71|7
1738712320000|2025-02-04 23:38:40|61.4|60.8|61.4|60.8|61.4|60.8|61.38|60.78|5
1738712340000|2025-02-04 23:39:00|61.38|60.78|61.32|60.72|61.4|60.8|61.32|60.72|11
1738712350000|2025-02-04 23:39:10|61.31|60.71|61.37|60.77|61.37|60.77|61.31|60.71|3
1738712360000|2025-02-04 23:39:20|61.38|60.78|61.39|60.79|61.39|60.79|61.38|60.78|2
1738712370000|2025-02-04 23:39:30|61.4|60.8|61.39|60.79|61.4|60.8|61.39|60.79|6
1738712380000|2025-02-04 23:39:40|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738712390000|2025-02-04 23:39:50|61.39|60.79|61.39|60.79|61.4|60.8|61.39|60.79|3
1738712420000|2025-02-04 23:40:20|61.38|60.78|61.41|60.81|61.41|60.81|61.38|60.78|6
1738712430000|2025-02-04 23:40:30|61.4|60.8|61.43|60.83|61.43|60.83|61.38|60.78|6
1738712440000|2025-02-04 23:40:40|61.44|60.84|61.47|60.87|61.47|60.87|61.44|60.84|5
1738712470000|2025-02-04 23:41:10|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738712480000|2025-02-04 23:41:20|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738712490000|2025-02-04 23:41:30|61.46|60.86|61.44|60.84|61.46|60.86|61.39|60.79|21
1738712510000|2025-02-04 23:41:50|61.37|60.77|61.37|60.77|61.38|60.78|61.29|60.69|13
1738712530000|2025-02-04 23:42:10|61.36|60.76|61.37|60.77|61.37|60.77|61.33|60.73|9
1738712550000|2025-02-04 23:42:30|61.38|60.78|61.38|60.78|61.38|60.78|61.37|60.77|3
1738712560000|2025-02-04 23:42:40|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738712580000|2025-02-04 23:43:00|61.4|60.8|61.39|60.79|61.4|60.8|61.39|60.79|2
1738712590000|2025-02-04 23:43:10|61.4|60.8|61.5|60.9|61.53|60.93|61.4|60.8|16
1738712600000|2025-02-04 23:43:20|61.51|60.91|61.5|60.9|61.51|60.91|61.49|60.89|4
1738712610000|2025-02-04 23:43:30|61.49|60.89|61.5|60.9|61.5|60.9|61.49|60.89|10
1738712620000|2025-02-04 23:43:40|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738712630000|2025-02-04 23:43:50|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738712640000|2025-02-04 23:44:00|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|6
1738712650000|2025-02-04 23:44:10|61.5|60.9|61.49|60.89|61.51|60.91|61.49|60.89|13
1738712660000|2025-02-04 23:44:20|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|4
1738712670000|2025-02-04 23:44:30|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|2
1738712680000|2025-02-04 23:44:40|61.53|60.93|61.57|60.97|61.59|60.99|61.53|60.93|7
1738712690000|2025-02-04 23:44:50|61.59|60.99|61.49|60.89|61.59|60.99|61.47|60.87|11
1738712710000|2025-02-04 23:45:10|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738712720000|2025-02-04 23:45:20|61.53|60.93|61.55|60.95|61.56|60.96|61.53|60.93|10
1738712730000|2025-02-04 23:45:30|61.56|60.96|61.58|60.98|61.58|60.98|61.55|60.95|9
1738712740000|2025-02-04 23:45:40|61.59|60.99|61.61|61.01|61.64|61.04|61.59|60.99|6
1738712750000|2025-02-04 23:45:50|61.6|61|61.66|61.06|61.67|61.07|61.6|61|10
1738712760000|2025-02-04 23:46:00|61.67|61.07|61.6|61|61.67|61.07|61.6|61|6
1738712770000|2025-02-04 23:46:10|61.57|60.97|61.58|60.98|61.6|61|61.57|60.97|7
1738712780000|2025-02-04 23:46:20|61.52|60.92|61.51|60.91|61.57|60.97|61.49|60.89|12
1738712790000|2025-02-04 23:46:30|61.52|60.92|61.51|60.91|61.54|60.94|61.49|60.89|11
1738712800000|2025-02-04 23:46:40|61.54|60.94|61.57|60.97|61.58|60.98|61.54|60.94|7
1738712810000|2025-02-04 23:46:50|61.55|60.95|61.55|60.95|61.55|60.95|61.55|60.95|1
1738712820000|2025-02-04 23:47:00|61.54|60.94|61.55|60.95|61.56|60.96|61.47|60.87|12
1738712830000|2025-02-04 23:47:10|61.54|60.94|61.51|60.91|61.56|60.96|61.5|60.9|11
1738712840000|2025-02-04 23:47:20|61.5|60.9|61.49|60.89|61.52|60.92|61.49|60.89|6
1738712850000|2025-02-04 23:47:30|61.52|60.92|61.5|60.9|61.52|60.92|61.5|60.9|2
1738712860000|2025-02-04 23:47:40|61.51|60.91|61.57|60.97|61.57|60.97|61.5|60.9|6
1738712870000|2025-02-04 23:47:50|61.58|60.98|61.59|60.99|61.6|61|61.58|60.98|4
1738712880000|2025-02-04 23:48:00|61.58|60.98|61.6|61|61.6|61|61.54|60.94|7
1738712890000|2025-02-04 23:48:10|61.61|61.01|61.7|61.1|61.7|61.1|61.6|61|7
1738712900000|2025-02-04 23:48:20|61.68|61.08|61.77|61.17|61.77|61.17|61.68|61.08|10
1738712910000|2025-02-04 23:48:30|61.78|61.18|61.74|61.14|61.78|61.18|61.72|61.12|9
1738712920000|2025-02-04 23:48:40|61.75|61.15|61.76|61.16|61.77|61.17|61.72|61.12|9
1738712930000|2025-02-04 23:48:50|61.77|61.17|61.77|61.17|61.77|61.17|61.72|61.12|7
1738712940000|2025-02-04 23:49:00|61.74|61.14|61.79|61.19|61.8|61.2|61.74|61.14|4
1738712950000|2025-02-04 23:49:10|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|2
1738712960000|2025-02-04 23:49:20|61.78|61.18|61.78|61.18|61.79|61.19|61.74|61.14|5
1738712970000|2025-02-04 23:49:30|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738712980000|2025-02-04 23:49:40|61.82|61.22|61.83|61.23|61.84|61.24|61.81|61.21|5
1738712990000|2025-02-04 23:49:50|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738713000000|2025-02-04 23:50:00|61.79|61.19|61.77|61.17|61.79|61.19|61.77|61.17|2
1738713010000|2025-02-04 23:50:10|61.75|61.15|61.77|61.17|61.77|61.17|61.75|61.15|7
1738713020000|2025-02-04 23:50:20|61.75|61.15|61.73|61.13|61.75|61.15|61.72|61.12|4
1738713030000|2025-02-04 23:50:30|61.72|61.12|61.78|61.18|61.78|61.18|61.72|61.12|5
1738713040000|2025-02-04 23:50:40|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|4
1738713050000|2025-02-04 23:50:50|61.75|61.15|61.73|61.13|61.77|61.17|61.73|61.13|9
1738713060000|2025-02-04 23:51:00|61.72|61.12|61.77|61.17|61.77|61.17|61.72|61.12|9
1738713070000|2025-02-04 23:51:10|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738713090000|2025-02-04 23:51:30|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738713120000|2025-02-04 23:52:00|61.8|61.2|61.84|61.24|61.84|61.24|61.8|61.2|7
1738713130000|2025-02-04 23:52:10|61.82|61.22|61.88|61.28|61.88|61.28|61.82|61.22|14
1738713140000|2025-02-04 23:52:20|61.87|61.27|61.9|61.3|61.92|61.32|61.87|61.27|11
1738713150000|2025-02-04 23:52:30|61.85|61.25|61.84|61.24|61.85|61.25|61.82|61.22|8
1738713160000|2025-02-04 23:52:40|61.86|61.26|61.89|61.29|61.89|61.29|61.84|61.24|8
1738713180000|2025-02-04 23:53:00|61.9|61.3|61.9|61.3|61.9|61.3|61.89|61.29|3
1738713190000|2025-02-04 23:53:10|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738713200000|2025-02-04 23:53:20|61.9|61.3|62.01|61.41|62.01|61.41|61.9|61.3|11
1738713210000|2025-02-04 23:53:30|62.02|61.42|62.08|61.48|62.09|61.49|62.02|61.42|12
1738713220000|2025-02-04 23:53:40|62.07|61.47|62.12|61.52|62.12|61.52|62.07|61.47|4
1738713230000|2025-02-04 23:53:50|62.1|61.5|62.01|61.41|62.1|61.5|62.01|61.41|7
1738713240000|2025-02-04 23:54:00|61.99|61.39|62.03|61.43|62.03|61.43|61.97|61.37|6
1738713250000|2025-02-04 23:54:10|62.04|61.44|62.01|61.41|62.04|61.44|62.01|61.41|3
1738713260000|2025-02-04 23:54:20|62.02|61.42|62.01|61.41|62.02|61.42|62.01|61.41|2
1738713270000|2025-02-04 23:54:30|62|61.4|62|61.4|62.01|61.41|62|61.4|5
1738713280000|2025-02-04 23:54:40|62.01|61.41|61.92|61.32|62.01|61.41|61.92|61.32|7
1738713290000|2025-02-04 23:54:50|61.94|61.34|62.02|61.42|62.02|61.42|61.92|61.32|11
1738713300000|2025-02-04 23:55:00|62.01|61.41|62.08|61.48|62.09|61.49|62.01|61.41|9
1738713310000|2025-02-04 23:55:10|62.07|61.47|62.02|61.42|62.09|61.49|62.02|61.42|8
1738713320000|2025-02-04 23:55:20|62.01|61.41|61.95|61.35|62.03|61.43|61.95|61.35|6
1738713330000|2025-02-04 23:55:30|61.94|61.34|61.92|61.32|61.94|61.34|61.92|61.32|3
1738713340000|2025-02-04 23:55:40|61.93|61.33|61.9|61.3|61.93|61.33|61.87|61.27|7
1738713350000|2025-02-04 23:55:50|61.91|61.31|61.93|61.33|61.93|61.33|61.88|61.28|8
1738713360000|2025-02-04 23:56:00|61.91|61.31|61.84|61.24|61.91|61.31|61.84|61.24|9
1738713370000|2025-02-04 23:56:10|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1738713380000|2025-02-04 23:56:20|61.84|61.24|61.83|61.23|61.84|61.24|61.82|61.22|3
1738713400000|2025-02-04 23:56:40|61.82|61.22|61.83|61.23|61.84|61.24|61.82|61.22|8
1738713410000|2025-02-04 23:56:50|61.81|61.21|61.84|61.24|61.84|61.24|61.81|61.21|3
1738713430000|2025-02-04 23:57:10|61.81|61.21|61.75|61.15|61.82|61.22|61.75|61.15|8
1738713440000|2025-02-04 23:57:20|61.79|61.19|61.77|61.17|61.79|61.19|61.77|61.17|2
1738713450000|2025-02-04 23:57:30|61.76|61.16|61.82|61.22|61.84|61.24|61.75|61.15|9
1738713480000|2025-02-04 23:58:00|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|2
1738713490000|2025-02-04 23:58:10|61.84|61.24|61.82|61.22|61.84|61.24|61.82|61.22|3
1738713500000|2025-02-04 23:58:20|61.81|61.21|61.81|61.21|61.82|61.22|61.81|61.21|3
1738713510000|2025-02-04 23:58:30|61.79|61.19|61.74|61.14|61.79|61.19|61.74|61.14|9
1738713530000|2025-02-04 23:58:50|61.73|61.13|61.75|61.15|61.76|61.16|61.73|61.13|4
1738713540000|2025-02-04 23:59:00|61.74|61.14|61.74|61.14|61.76|61.16|61.73|61.13|6
1738713550000|2025-02-04 23:59:10|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|2
1738713560000|2025-02-04 23:59:20|61.72|61.12|61.64|61.04|61.72|61.12|61.64|61.04|10
1738713580000|2025-02-04 23:59:40|61.63|61.03|61.58|60.98|61.64|61.04|61.58|60.98|6
1738713600000|2025-02-05 00:00:00|61.65|61.05|61.68|61.08|61.68|61.08|61.65|61.05|2
1738713620000|2025-02-05 00:00:20|61.47|60.87|61.49|60.89|61.49|60.89|61.43|60.83|5
1738713630000|2025-02-05 00:00:30|61.47|60.87|61.5|60.9|61.54|60.94|61.45|60.85|14
1738713640000|2025-02-05 00:00:40|61.53|60.93|61.55|60.95|61.56|60.96|61.5|60.9|10
1738713650000|2025-02-05 00:00:50|61.53|60.93|61.53|60.93|61.55|60.95|61.53|60.93|8
1738713660000|2025-02-05 00:01:00|61.54|60.94|61.61|61.01|61.63|61.03|61.5|60.9|11
1738713670000|2025-02-05 00:01:10|61.63|61.03|61.62|61.02|61.63|61.03|61.59|60.99|14
1738713680000|2025-02-05 00:01:20|61.61|61.01|61.63|61.03|61.64|61.04|61.61|61.01|4
1738713690000|2025-02-05 00:01:30|61.64|61.04|61.7|61.1|61.7|61.1|61.62|61.02|14
1738713700000|2025-02-05 00:01:40|61.69|61.09|61.72|61.12|61.72|61.12|61.64|61.04|10
1738713710000|2025-02-05 00:01:50|61.71|61.11|61.66|61.06|61.71|61.11|61.65|61.05|5
1738713720000|2025-02-05 00:02:00|61.65|61.05|61.63|61.03|61.65|61.05|61.59|60.99|10
1738713730000|2025-02-05 00:02:10|61.61|61.01|61.64|61.04|61.64|61.04|61.61|61.01|6
1738713740000|2025-02-05 00:02:20|61.63|61.03|61.64|61.04|61.64|61.04|61.59|60.99|7
1738713750000|2025-02-05 00:02:30|61.71|61.11|61.72|61.12|61.73|61.13|61.7|61.1|9
1738713760000|2025-02-05 00:02:40|61.71|61.11|61.64|61.04|61.71|61.11|61.62|61.02|17
1738713770000|2025-02-05 00:02:50|61.67|61.07|61.72|61.12|61.74|61.14|61.67|61.07|9
1738713780000|2025-02-05 00:03:00|61.71|61.11|61.71|61.11|61.72|61.12|61.71|61.11|3
1738713790000|2025-02-05 00:03:10|61.7|61.1|61.68|61.08|61.7|61.1|61.65|61.05|13
1738713810000|2025-02-05 00:03:30|61.71|61.11|61.71|61.11|61.71|61.11|61.7|61.1|3
1738713820000|2025-02-05 00:03:40|61.73|61.13|61.78|61.18|61.81|61.21|61.72|61.12|10
1738713830000|2025-02-05 00:03:50|61.79|61.19|61.87|61.27|61.89|61.29|61.79|61.19|9
1738713840000|2025-02-05 00:04:00|61.84|61.24|61.83|61.23|61.84|61.24|61.81|61.21|9
1738713850000|2025-02-05 00:04:10|61.86|61.26|61.97|61.37|61.99|61.39|61.83|61.23|16
1738713860000|2025-02-05 00:04:20|61.99|61.39|62.09|61.49|62.09|61.49|61.99|61.39|6
1738713870000|2025-02-05 00:04:30|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|2
1738713880000|2025-02-05 00:04:40|62.1|61.5|62.1|61.5|62.12|61.52|62.1|61.5|3
1738713890000|2025-02-05 00:04:50|62.12|61.52|62.12|61.52|62.15|61.55|62.07|61.47|12
1738713900000|2025-02-05 00:05:00|62.13|61.53|62.13|61.53|62.14|61.54|62.13|61.53|9
1738713910000|2025-02-05 00:05:10|62.18|61.58|62.16|61.56|62.2|61.6|62.16|61.56|8
1738713920000|2025-02-05 00:05:20|62.15|61.55|62.19|61.59|62.19|61.59|62.14|61.54|10
1738713930000|2025-02-05 00:05:30|62.18|61.58|62.16|61.56|62.18|61.58|62.16|61.56|5
1738713940000|2025-02-05 00:05:40|62.17|61.57|62.14|61.54|62.17|61.57|62.12|61.52|12
1738713950000|2025-02-05 00:05:50|62.11|61.51|62.19|61.59|62.2|61.6|62.11|61.51|11
1738713960000|2025-02-05 00:06:00|62.18|61.58|62.09|61.49|62.18|61.58|62.01|61.41|17
1738713970000|2025-02-05 00:06:10|62.1|61.5|62.14|61.54|62.14|61.54|62.05|61.45|14
1738713980000|2025-02-05 00:06:20|62.19|61.59|62.14|61.54|62.19|61.59|62.1|61.5|13
1738713990000|2025-02-05 00:06:30|62.13|61.53|62.18|61.58|62.18|61.58|62.13|61.53|4
1738714010000|2025-02-05 00:06:50|62.01|61.41|62.03|61.43|62.03|61.43|61.95|61.35|9
1738714020000|2025-02-05 00:07:00|62.02|61.42|62.01|61.41|62.02|61.42|61.97|61.37|8
1738714030000|2025-02-05 00:07:10|62|61.4|61.99|61.39|62|61.4|61.98|61.38|7
1738714040000|2025-02-05 00:07:20|61.98|61.38|61.92|61.32|62.01|61.41|61.9|61.3|12
1738714050000|2025-02-05 00:07:30|61.89|61.29|61.83|61.23|61.89|61.29|61.81|61.21|16
1738714060000|2025-02-05 00:07:40|61.81|61.21|61.72|61.12|61.81|61.21|61.72|61.12|14
1738714070000|2025-02-05 00:07:50|61.75|61.15|61.68|61.08|61.75|61.15|61.68|61.08|8
1738714080000|2025-02-05 00:08:00|61.69|61.09|61.65|61.05|61.71|61.11|61.65|61.05|8
1738714090000|2025-02-05 00:08:10|61.66|61.06|61.65|61.05|61.71|61.11|61.65|61.05|14
1738714100000|2025-02-05 00:08:20|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|2
1738714110000|2025-02-05 00:08:30|61.61|61.01|61.62|61.02|61.64|61.04|61.55|60.95|15
1738714120000|2025-02-05 00:08:40|61.6|61|61.51|60.91|61.6|61|61.51|60.91|13
1738714140000|2025-02-05 00:09:00|61.5|60.9|61.48|60.88|61.52|60.92|61.45|60.85|15
1738714150000|2025-02-05 00:09:10|61.47|60.87|61.45|60.85|61.5|60.9|61.44|60.84|15
1738714160000|2025-02-05 00:09:20|61.51|60.91|61.44|60.84|61.52|60.92|61.43|60.83|12
1738714170000|2025-02-05 00:09:30|61.43|60.83|61.44|60.84|61.45|60.85|61.41|60.81|10
1738714180000|2025-02-05 00:09:40|61.47|60.87|61.46|60.86|61.47|60.87|61.44|60.84|5
1738714200000|2025-02-05 00:10:00|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|4
1738714210000|2025-02-05 00:10:10|61.45|60.85|61.43|60.83|61.47|60.87|61.43|60.83|7
1738714220000|2025-02-05 00:10:20|61.46|60.86|61.5|60.9|61.51|60.91|61.42|60.82|11
1738714230000|2025-02-05 00:10:30|61.51|60.91|61.49|60.89|61.51|60.91|61.42|60.82|12
1738714240000|2025-02-05 00:10:40|61.51|60.91|61.55|60.95|61.6|61|61.5|60.9|17
1738714250000|2025-02-05 00:10:50|61.54|60.94|61.55|60.95|61.55|60.95|61.49|60.89|11
1738714260000|2025-02-05 00:11:00|61.56|60.96|61.54|60.94|61.58|60.98|61.54|60.94|12
1738714270000|2025-02-05 00:11:10|61.56|60.96|61.51|60.91|61.57|60.97|61.51|60.91|15
1738714280000|2025-02-05 00:11:20|61.5|60.9|61.55|60.95|61.55|60.95|61.46|60.86|12
1738714290000|2025-02-05 00:11:30|61.54|60.94|61.52|60.92|61.59|60.99|61.52|60.92|16
1738714300000|2025-02-05 00:11:40|61.5|60.9|61.45|60.85|61.51|60.91|61.45|60.85|15
1738714310000|2025-02-05 00:11:50|61.46|60.86|61.43|60.83|61.47|60.87|61.42|60.82|13
1738714320000|2025-02-05 00:12:00|61.47|60.87|61.62|61.02|61.62|61.02|61.47|60.87|12
1738714330000|2025-02-05 00:12:10|61.63|61.03|61.64|61.04|61.67|61.07|61.6|61|9
1738714340000|2025-02-05 00:12:20|61.65|61.05|61.7|61.1|61.7|61.1|61.64|61.04|10
1738714350000|2025-02-05 00:12:30|61.69|61.09|61.54|60.94|61.69|61.09|61.54|60.94|12
1738714360000|2025-02-05 00:12:40|61.53|60.93|61.59|60.99|61.59|60.99|61.53|60.93|8
1738714370000|2025-02-05 00:12:50|61.6|61|61.61|61.01|61.61|61.01|61.6|61|2
1738714380000|2025-02-05 00:13:00|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738714400000|2025-02-05 00:13:20|61.6|61|61.6|61|61.6|61|61.6|61|1
1738714410000|2025-02-05 00:13:30|61.59|60.99|61.57|60.97|61.59|60.99|61.53|60.93|13
1738714420000|2025-02-05 00:13:40|61.56|60.96|61.6|61|61.6|61|61.53|60.93|9
1738714430000|2025-02-05 00:13:50|61.61|61.01|61.62|61.02|61.62|61.02|61.61|61.01|2
1738714440000|2025-02-05 00:14:00|61.65|61.05|61.69|61.09|61.7|61.1|61.65|61.05|8
1738714450000|2025-02-05 00:14:10|61.66|61.06|61.61|61.01|61.67|61.07|61.61|61.01|6
1738714460000|2025-02-05 00:14:20|61.63|61.03|61.61|61.01|61.64|61.04|61.61|61.01|5
1738714470000|2025-02-05 00:14:30|61.62|61.02|61.6|61|61.62|61.02|61.54|60.94|9
1738714480000|2025-02-05 00:14:40|61.57|60.97|61.53|60.93|61.57|60.97|61.53|60.93|4
1738714490000|2025-02-05 00:14:50|61.54|60.94|61.54|60.94|61.58|60.98|61.53|60.93|10
1738714500000|2025-02-05 00:15:00|61.55|60.95|61.5|60.9|61.59|60.99|61.47|60.87|12
1738714510000|2025-02-05 00:15:10|61.47|60.87|61.57|60.97|61.57|60.97|61.47|60.87|11
1738714520000|2025-02-05 00:15:20|61.58|60.98|61.61|61.01|61.61|61.01|61.58|60.98|3
1738714530000|2025-02-05 00:15:30|61.58|60.98|61.53|60.93|61.6|61|61.52|60.92|13
1738714540000|2025-02-05 00:15:40|61.54|60.94|61.6|61|61.6|61|61.54|60.94|8
1738714550000|2025-02-05 00:15:50|61.59|60.99|61.53|60.93|61.59|60.99|61.52|60.92|12
1738714560000|2025-02-05 00:16:00|61.52|60.92|61.51|60.91|61.52|60.92|61.47|60.87|7
1738714570000|2025-02-05 00:16:10|61.5|60.9|61.51|60.91|61.52|60.92|61.5|60.9|4
1738714590000|2025-02-05 00:16:30|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1738714600000|2025-02-05 00:16:40|61.39|60.79|61.51|60.91|61.53|60.93|61.39|60.79|17
1738714610000|2025-02-05 00:16:50|61.5|60.9|61.43|60.83|61.5|60.9|61.43|60.83|6
1738714620000|2025-02-05 00:17:00|61.44|60.84|61.41|60.81|61.44|60.84|61.39|60.79|9
1738714630000|2025-02-05 00:17:10|61.42|60.82|61.45|60.85|61.46|60.86|61.41|60.81|10
1738714640000|2025-02-05 00:17:20|61.44|60.84|61.41|60.81|61.45|60.85|61.4|60.8|8
1738714650000|2025-02-05 00:17:30|61.4|60.8|61.44|60.84|61.44|60.84|61.39|60.79|6
1738714660000|2025-02-05 00:17:40|61.47|60.87|61.45|60.85|61.5|60.9|61.45|60.85|6
1738714670000|2025-02-05 00:17:50|61.46|60.86|61.43|60.83|61.46|60.86|61.42|60.82|5
1738714680000|2025-02-05 00:18:00|61.42|60.82|61.33|60.73|61.44|60.84|61.32|60.72|12
1738714690000|2025-02-05 00:18:10|61.34|60.74|61.32|60.72|61.36|60.76|61.3|60.7|12
1738714700000|2025-02-05 00:18:20|61.3|60.7|61.28|60.68|61.31|60.71|61.24|60.64|10
1738714710000|2025-02-05 00:18:30|61.3|60.7|61.31|60.71|61.31|60.71|61.24|60.64|15
1738714720000|2025-02-05 00:18:40|61.27|60.67|61.23|60.63|61.3|60.7|61.23|60.63|15
1738714730000|2025-02-05 00:18:50|61.22|60.62|61.3|60.7|61.31|60.71|61.22|60.62|7
1738714740000|2025-02-05 00:19:00|61.32|60.72|61.24|60.64|61.33|60.73|61.24|60.64|8
1738714750000|2025-02-05 00:19:10|61.21|60.61|61.15|60.55|61.23|60.63|61.15|60.55|10
1738714760000|2025-02-05 00:19:20|61.17|60.57|61.2|60.6|61.21|60.61|61.14|60.54|16
1738714770000|2025-02-05 00:19:30|61.21|60.61|61.2|60.6|61.21|60.61|61.2|60.6|2
1738714780000|2025-02-05 00:19:40|61.18|60.58|61.19|60.59|61.2|60.6|61.15|60.55|6
1738714790000|2025-02-05 00:19:50|61.2|60.6|61.26|60.66|61.26|60.66|61.2|60.6|7
1738714800000|2025-02-05 00:20:00|61.28|60.68|61.28|60.68|61.29|60.69|61.23|60.63|11
1738714810000|2025-02-05 00:20:10|61.26|60.66|61.22|60.62|61.26|60.66|61.2|60.6|5
1738714820000|2025-02-05 00:20:20|61.23|60.63|61.22|60.62|61.23|60.63|61.22|60.62|2
1738714840000|2025-02-05 00:20:40|61.16|60.56|61.17|60.57|61.2|60.6|61.13|60.53|11
1738714850000|2025-02-05 00:20:50|61.16|60.56|61.22|60.62|61.22|60.62|61.15|60.55|15
1738714860000|2025-02-05 00:21:00|61.21|60.61|61.29|60.69|61.3|60.7|61.21|60.61|9
1738714870000|2025-02-05 00:21:10|61.3|60.7|61.33|60.73|61.33|60.73|61.29|60.69|9
1738714880000|2025-02-05 00:21:20|61.32|60.72|61.32|60.72|61.37|60.77|61.32|60.72|11
1738714890000|2025-02-05 00:21:30|61.33|60.73|61.22|60.62|61.33|60.73|61.22|60.62|13
1738714900000|2025-02-05 00:21:40|61.23|60.63|61.29|60.69|61.29|60.69|61.23|60.63|4
1738714910000|2025-02-05 00:21:50|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738714920000|2025-02-05 00:22:00|61.31|60.71|61.25|60.65|61.31|60.71|61.24|60.64|10
1738714930000|2025-02-05 00:22:10|61.24|60.64|61.16|60.56|61.24|60.64|61.16|60.56|7
1738714940000|2025-02-05 00:22:20|61.15|60.55|61.19|60.59|61.19|60.59|61.15|60.55|5
1738714960000|2025-02-05 00:22:40|61.13|60.53|61.13|60.53|61.13|60.53|61.12|60.52|11
1738714980000|2025-02-05 00:23:00|61.1|60.5|61.13|60.53|61.13|60.53|61.1|60.5|2
1738714990000|2025-02-05 00:23:10|61.12|60.52|61.14|60.54|61.14|60.54|61.12|60.52|5
1738715000000|2025-02-05 00:23:20|61.13|60.53|61.14|60.54|61.18|60.58|61.1|60.5|8
1738715010000|2025-02-05 00:23:30|61.13|60.53|61.11|60.51|61.13|60.53|61.11|60.51|3
1738715020000|2025-02-05 00:23:40|61.12|60.52|61.13|60.53|61.13|60.53|61.12|60.52|2
1738715030000|2025-02-05 00:23:50|61.1|60.5|61.12|60.52|61.12|60.52|61.1|60.5|2
1738715040000|2025-02-05 00:24:00|61.11|60.51|61.11|60.51|61.11|60.51|61.04|60.44|9
1738715060000|2025-02-05 00:24:20|61.12|60.52|61.13|60.53|61.13|60.53|61.12|60.52|2
1738715070000|2025-02-05 00:24:30|61.1|60.5|61.11|60.51|61.13|60.53|61.1|60.5|4
1738715080000|2025-02-05 00:24:40|61.12|60.52|61.11|60.51|61.13|60.53|61.11|60.51|6
1738715090000|2025-02-05 00:24:50|61.12|60.52|61.11|60.51|61.12|60.52|61.11|60.51|2
1738715100000|2025-02-05 00:25:00|61.12|60.52|61.19|60.59|61.19|60.59|61.11|60.51|11
1738715110000|2025-02-05 00:25:10|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|2
1738715120000|2025-02-05 00:25:20|61.2|60.6|61.19|60.59|61.21|60.61|61.18|60.58|9
1738715130000|2025-02-05 00:25:30|61.18|60.58|61.17|60.57|61.19|60.59|61.14|60.54|14
1738715140000|2025-02-05 00:25:40|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|4
1738715150000|2025-02-05 00:25:50|61.13|60.53|61.14|60.54|61.14|60.54|61.13|60.53|4
1738715160000|2025-02-05 00:26:00|61.13|60.53|61.14|60.54|61.19|60.59|61.11|60.51|11
1738715170000|2025-02-05 00:26:10|61.16|60.56|61.22|60.62|61.22|60.62|61.16|60.56|8
1738715180000|2025-02-05 00:26:20|61.24|60.64|61.31|60.71|61.31|60.71|61.24|60.64|7
1738715190000|2025-02-05 00:26:30|61.32|60.72|61.33|60.73|61.36|60.76|61.32|60.72|8
1738715200000|2025-02-05 00:26:40|61.34|60.74|61.32|60.72|61.34|60.74|61.31|60.71|10
1738715210000|2025-02-05 00:26:50|61.33|60.73|61.38|60.78|61.38|60.78|61.32|60.72|5
1738715220000|2025-02-05 00:27:00|61.37|60.77|61.34|60.74|61.37|60.77|61.33|60.73|8
1738715230000|2025-02-05 00:27:10|61.33|60.73|61.37|60.77|61.37|60.77|61.33|60.73|4
1738715240000|2025-02-05 00:27:20|61.39|60.79|61.39|60.79|61.39|60.79|61.38|60.78|3
1738715250000|2025-02-05 00:27:30|61.4|60.8|61.46|60.86|61.46|60.86|61.4|60.8|5
1738715260000|2025-02-05 00:27:40|61.45|60.85|61.39|60.79|61.45|60.85|61.39|60.79|5
1738715280000|2025-02-05 00:28:00|61.35|60.75|61.38|60.78|61.39|60.79|61.33|60.73|10
1738715290000|2025-02-05 00:28:10|61.39|60.79|61.4|60.8|61.4|60.8|61.39|60.79|4
1738715300000|2025-02-05 00:28:20|61.39|60.79|61.41|60.81|61.41|60.81|61.39|60.79|3
1738715310000|2025-02-05 00:28:30|61.42|60.82|61.42|60.82|61.42|60.82|61.41|60.81|3
1738715320000|2025-02-05 00:28:40|61.45|60.85|61.42|60.82|61.47|60.87|61.41|60.81|6
1738715330000|2025-02-05 00:28:50|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738715340000|2025-02-05 00:29:00|61.4|60.8|61.38|60.78|61.4|60.8|61.34|60.74|6
1738715350000|2025-02-05 00:29:10|61.39|60.79|61.42|60.82|61.43|60.83|61.39|60.79|6
1738715360000|2025-02-05 00:29:20|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1738715390000|2025-02-05 00:29:50|61.42|60.82|61.34|60.74|61.42|60.82|61.31|60.71|14
1738715400000|2025-02-05 00:30:00|61.36|60.76|61.33|60.73|61.39|60.79|61.33|60.73|10
1738715410000|2025-02-05 00:30:10|61.32|60.72|61.24|60.64|61.32|60.72|61.24|60.64|6
1738715420000|2025-02-05 00:30:20|61.25|60.65|61.23|60.63|61.25|60.65|61.21|60.61|4
1738715430000|2025-02-05 00:30:30|61.22|60.62|61.2|60.6|61.23|60.63|61.2|60.6|5
1738715450000|2025-02-05 00:30:50|61.13|60.53|61.14|60.54|61.15|60.55|61.13|60.53|5
1738715460000|2025-02-05 00:31:00|61.15|60.55|61.21|60.61|61.22|60.62|61.15|60.55|10
1738715470000|2025-02-05 00:31:10|61.2|60.6|61.23|60.63|61.24|60.64|61.2|60.6|8
1738715480000|2025-02-05 00:31:20|61.24|60.64|61.23|60.63|61.24|60.64|61.23|60.63|2
1738715490000|2025-02-05 00:31:30|61.24|60.64|61.22|60.62|61.24|60.64|61.22|60.62|5
1738715500000|2025-02-05 00:31:40|61.23|60.63|61.14|60.54|61.23|60.63|61.14|60.54|6
1738715510000|2025-02-05 00:31:50|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|8
1738715520000|2025-02-05 00:32:00|61.15|60.55|61.19|60.59|61.2|60.6|61.15|60.55|4
1738715530000|2025-02-05 00:32:10|61.18|60.58|61.14|60.54|61.18|60.58|61.14|60.54|5
1738715540000|2025-02-05 00:32:20|61.15|60.55|61.2|60.6|61.2|60.6|61.15|60.55|3
1738715550000|2025-02-05 00:32:30|61.19|60.59|61.13|60.53|61.19|60.59|61.13|60.53|7
1738715560000|2025-02-05 00:32:40|61.12|60.52|61.13|60.53|61.13|60.53|61.12|60.52|2
1738715570000|2025-02-05 00:32:50|61.12|60.52|61.05|60.45|61.12|60.52|61.05|60.45|8
1738715580000|2025-02-05 00:33:00|61.04|60.44|61.05|60.45|61.05|60.45|61.02|60.42|5
1738715590000|2025-02-05 00:33:10|61.08|60.48|61.1|60.5|61.11|60.51|61.05|60.45|11
1738715600000|2025-02-05 00:33:20|61.13|60.53|61.12|60.52|61.13|60.53|61.09|60.49|5
1738715610000|2025-02-05 00:33:30|61.13|60.53|61.22|60.62|61.24|60.64|61.13|60.53|8
1738715620000|2025-02-05 00:33:40|61.21|60.61|61.15|60.55|61.21|60.61|61.15|60.55|5
1738715640000|2025-02-05 00:34:00|61.09|60.49|61.07|60.47|61.1|60.5|61.06|60.46|7
1738715650000|2025-02-05 00:34:10|61.06|60.46|61.06|60.46|61.07|60.47|61.05|60.45|4
1738715660000|2025-02-05 00:34:20|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1738715670000|2025-02-05 00:34:30|61.12|60.52|61.06|60.46|61.12|60.52|61.06|60.46|5
1738715680000|2025-02-05 00:34:40|61.07|60.47|61.11|60.51|61.11|60.51|61.06|60.46|12
1738715690000|2025-02-05 00:34:50|61.1|60.5|61.07|60.47|61.1|60.5|61.06|60.46|5
1738715700000|2025-02-05 00:35:00|61.06|60.46|61.04|60.44|61.06|60.46|61.04|60.44|4
1738715710000|2025-02-05 00:35:10|61.05|60.45|61.09|60.49|61.1|60.5|61.05|60.45|8
1738715720000|2025-02-05 00:35:20|61.08|60.48|61.13|60.53|61.14|60.54|61.08|60.48|9
1738715730000|2025-02-05 00:35:30|61.14|60.54|61.12|60.52|61.14|60.54|61.12|60.52|11
1738715740000|2025-02-05 00:35:40|61.11|60.51|61.11|60.51|61.12|60.52|61.06|60.46|11
1738715750000|2025-02-05 00:35:50|61.1|60.5|61.07|60.47|61.12|60.52|61.07|60.47|6
1738715760000|2025-02-05 00:36:00|61.06|60.46|60.98|60.38|61.06|60.46|60.96|60.36|11
1738715770000|2025-02-05 00:36:10|60.99|60.39|60.99|60.39|61|60.4|60.96|60.36|10
1738715780000|2025-02-05 00:36:20|60.98|60.38|60.99|60.39|60.99|60.39|60.96|60.36|9
1738715790000|2025-02-05 00:36:30|61|60.4|60.97|60.37|61.02|60.42|60.97|60.37|6
1738715800000|2025-02-05 00:36:40|60.96|60.36|60.96|60.36|60.97|60.37|60.96|60.36|3
1738715810000|2025-02-05 00:36:50|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738715820000|2025-02-05 00:37:00|60.94|60.34|60.94|60.34|60.94|60.34|60.94|60.34|1
1738715840000|2025-02-05 00:37:20|60.95|60.35|60.96|60.36|61|60.4|60.95|60.35|8
1738715850000|2025-02-05 00:37:30|60.95|60.35|61.01|60.41|61.02|60.42|60.92|60.32|14
1738715860000|2025-02-05 00:37:40|61|60.4|60.97|60.37|61.04|60.44|60.97|60.37|9
1738715870000|2025-02-05 00:37:50|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1738715880000|2025-02-05 00:38:00|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738715890000|2025-02-05 00:38:10|60.94|60.34|60.95|60.35|60.95|60.35|60.94|60.34|2
1738715900000|2025-02-05 00:38:20|60.96|60.36|60.96|60.36|60.99|60.39|60.96|60.36|5
1738715910000|2025-02-05 00:38:30|60.95|60.35|61.01|60.41|61.01|60.41|60.95|60.35|7
1738715920000|2025-02-05 00:38:40|61|60.4|61.04|60.44|61.04|60.44|61|60.4|4
1738715930000|2025-02-05 00:38:50|61.05|60.45|61.1|60.5|61.1|60.5|61.05|60.45|5
1738715940000|2025-02-05 00:39:00|61.07|60.47|61.06|60.46|61.08|60.48|61.06|60.46|5
1738715950000|2025-02-05 00:39:10|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|2
1738715990000|2025-02-05 00:39:50|61.05|60.45|61.09|60.49|61.09|60.49|61.05|60.45|4
1738716000000|2025-02-05 00:40:00|61.1|60.5|61.09|60.49|61.1|60.5|61.09|60.49|2
1738716010000|2025-02-05 00:40:10|61.11|60.51|61.2|60.6|61.2|60.6|61.11|60.51|6
1738716020000|2025-02-05 00:40:20|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738716040000|2025-02-05 00:40:40|61.14|60.54|61.12|60.52|61.14|60.54|61.11|60.51|4
1738716050000|2025-02-05 00:40:50|61.11|60.51|61.1|60.5|61.12|60.52|61.1|60.5|4
1738716060000|2025-02-05 00:41:00|61.11|60.51|61.12|60.52|61.12|60.52|61.11|60.51|6
1738716070000|2025-02-05 00:41:10|61.11|60.51|61.15|60.55|61.15|60.55|61.11|60.51|6
1738716090000|2025-02-05 00:41:30|61.14|60.54|61.14|60.54|61.14|60.54|61.13|60.53|3
1738716100000|2025-02-05 00:41:40|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1738716110000|2025-02-05 00:41:50|61.12|60.52|61.1|60.5|61.13|60.53|61.1|60.5|11
1738716120000|2025-02-05 00:42:00|61.07|60.47|61.08|60.48|61.09|60.49|61.05|60.45|6
1738716130000|2025-02-05 00:42:10|61.09|60.49|61.1|60.5|61.1|60.5|61.09|60.49|4
1738716140000|2025-02-05 00:42:20|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1738716150000|2025-02-05 00:42:30|61.13|60.53|61.12|60.52|61.13|60.53|61.12|60.52|2
1738716160000|2025-02-05 00:42:40|61.14|60.54|61.13|60.53|61.18|60.58|61.13|60.53|7
1738716180000|2025-02-05 00:43:00|61.14|60.54|61.13|60.53|61.14|60.54|61.13|60.53|2
1738716190000|2025-02-05 00:43:10|61.14|60.54|61.14|60.54|61.14|60.54|61.13|60.53|3
1738716200000|2025-02-05 00:43:20|61.16|60.56|61.19|60.59|61.19|60.59|61.16|60.56|3
1738716210000|2025-02-05 00:43:30|61.2|60.6|61.22|60.62|61.22|60.62|61.2|60.6|3
1738716230000|2025-02-05 00:43:50|61.21|60.61|61.22|60.62|61.22|60.62|61.21|60.61|2
1738716240000|2025-02-05 00:44:00|61.23|60.63|61.24|60.64|61.26|60.66|61.22|60.62|7
1738716250000|2025-02-05 00:44:10|61.23|60.63|61.22|60.62|61.23|60.63|61.21|60.61|4
1738716270000|2025-02-05 00:44:30|61.21|60.61|61.21|60.61|61.21|60.61|61.2|60.6|3
1738716300000|2025-02-05 00:45:00|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738716310000|2025-02-05 00:45:10|61.17|60.57|61.14|60.54|61.17|60.57|61.13|60.53|7
1738716320000|2025-02-05 00:45:20|61.15|60.55|61.19|60.59|61.19|60.59|61.15|60.55|4
1738716330000|2025-02-05 00:45:30|61.2|60.6|61.18|60.58|61.2|60.6|61.16|60.56|4
1738716340000|2025-02-05 00:45:40|61.16|60.56|61.19|60.59|61.19|60.59|61.15|60.55|5
1738716350000|2025-02-05 00:45:50|61.18|60.58|61.2|60.6|61.2|60.6|61.16|60.56|5
1738716360000|2025-02-05 00:46:00|61.19|60.59|61.21|60.61|61.21|60.61|61.19|60.59|2
1738716370000|2025-02-05 00:46:10|61.2|60.6|61.29|60.69|61.29|60.69|61.2|60.6|9
1738716380000|2025-02-05 00:46:20|61.27|60.67|61.29|60.69|61.29|60.69|61.25|60.65|8
1738716390000|2025-02-05 00:46:30|61.3|60.7|61.37|60.77|61.39|60.79|61.3|60.7|8
1738716400000|2025-02-05 00:46:40|61.36|60.76|61.35|60.75|61.38|60.78|61.35|60.75|8
1738716410000|2025-02-05 00:46:50|61.38|60.78|61.39|60.79|61.39|60.79|61.38|60.78|2
1738716420000|2025-02-05 00:47:00|61.38|60.78|61.39|60.79|61.39|60.79|61.36|60.76|5
1738716430000|2025-02-05 00:47:10|61.4|60.8|61.49|60.89|61.49|60.89|61.4|60.8|8
1738716440000|2025-02-05 00:47:20|61.48|60.88|61.48|60.88|61.49|60.89|61.48|60.88|3
1738716450000|2025-02-05 00:47:30|61.49|60.89|61.56|60.96|61.56|60.96|61.46|60.86|8
1738716460000|2025-02-05 00:47:40|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|8
1738716470000|2025-02-05 00:47:50|61.58|60.98|61.61|61.01|61.62|61.02|61.58|60.98|7
1738716480000|2025-02-05 00:48:00|61.62|61.02|61.59|60.99|61.62|61.02|61.59|60.99|4
1738716490000|2025-02-05 00:48:10|61.58|60.98|61.57|60.97|61.58|60.98|61.56|60.96|4
1738716500000|2025-02-05 00:48:20|61.56|60.96|61.5|60.9|61.56|60.96|61.49|60.89|8
1738716510000|2025-02-05 00:48:30|61.51|60.91|61.56|60.96|61.57|60.97|61.51|60.91|8
1738716520000|2025-02-05 00:48:40|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1738716530000|2025-02-05 00:48:50|61.56|60.96|61.53|60.93|61.57|60.97|61.53|60.93|6
1738716540000|2025-02-05 00:49:00|61.54|60.94|61.58|60.98|61.58|60.98|61.54|60.94|4
1738716550000|2025-02-05 00:49:10|61.59|60.99|61.54|60.94|61.59|60.99|61.54|60.94|5
1738716560000|2025-02-05 00:49:20|61.53|60.93|61.49|60.89|61.53|60.93|61.49|60.89|4
1738716570000|2025-02-05 00:49:30|61.45|60.85|61.43|60.83|61.48|60.88|61.43|60.83|7
1738716580000|2025-02-05 00:49:40|61.44|60.84|61.44|60.84|61.45|60.85|61.44|60.84|5
1738716590000|2025-02-05 00:49:50|61.43|60.83|61.41|60.81|61.43|60.83|61.41|60.81|3
1738716600000|2025-02-05 00:50:00|61.42|60.82|61.47|60.87|61.49|60.89|61.42|60.82|5
1738716610000|2025-02-05 00:50:10|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738716620000|2025-02-05 00:50:20|61.45|60.85|61.45|60.85|61.45|60.85|61.44|60.84|3
1738716630000|2025-02-05 00:50:30|61.44|60.84|61.43|60.83|61.46|60.86|61.43|60.83|5
1738716640000|2025-02-05 00:50:40|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738716650000|2025-02-05 00:50:50|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738716670000|2025-02-05 00:51:10|61.37|60.77|61.4|60.8|61.4|60.8|61.37|60.77|3
1738716680000|2025-02-05 00:51:20|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|2
1738716700000|2025-02-05 00:51:40|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738716710000|2025-02-05 00:51:50|61.4|60.8|61.42|60.82|61.42|60.82|61.4|60.8|2
1738716720000|2025-02-05 00:52:00|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738716740000|2025-02-05 00:52:20|61.43|60.83|61.43|60.83|61.44|60.84|61.42|60.82|5
1738716750000|2025-02-05 00:52:30|61.42|60.82|61.41|60.81|61.43|60.83|61.41|60.81|4
1738716760000|2025-02-05 00:52:40|61.4|60.8|61.41|60.81|61.41|60.81|61.4|60.8|2
1738716770000|2025-02-05 00:52:50|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738716780000|2025-02-05 00:53:00|61.39|60.79|61.37|60.77|61.39|60.79|61.37|60.77|2
1738716790000|2025-02-05 00:53:10|61.36|60.76|61.35|60.75|61.37|60.77|61.35|60.75|4
1738716800000|2025-02-05 00:53:20|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|2
1738716810000|2025-02-05 00:53:30|61.32|60.72|61.32|60.72|61.33|60.73|61.32|60.72|3
1738716830000|2025-02-05 00:53:50|61.33|60.73|61.33|60.73|61.34|60.74|61.33|60.73|3
1738716840000|2025-02-05 00:54:00|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|2
1738716860000|2025-02-05 00:54:20|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738716880000|2025-02-05 00:54:40|61.29|60.69|61.28|60.68|61.3|60.7|61.28|60.68|4
1738716890000|2025-02-05 00:54:50|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1738716900000|2025-02-05 00:55:00|61.24|60.64|61.21|60.61|61.24|60.64|61.21|60.61|6
1738716910000|2025-02-05 00:55:10|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|2
1738716920000|2025-02-05 00:55:20|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738716930000|2025-02-05 00:55:30|61.19|60.59|61.15|60.55|61.19|60.59|61.15|60.55|4
1738716940000|2025-02-05 00:55:40|61.14|60.54|61.16|60.56|61.16|60.56|61.14|60.54|5
1738716950000|2025-02-05 00:55:50|61.13|60.53|61.13|60.53|61.14|60.54|61.13|60.53|3
1738716960000|2025-02-05 00:56:00|61.15|60.55|61.2|60.6|61.2|60.6|61.15|60.55|3
1738716970000|2025-02-05 00:56:10|61.21|60.61|61.2|60.6|61.21|60.61|61.2|60.6|2
1738716980000|2025-02-05 00:56:20|61.19|60.59|61.28|60.68|61.28|60.68|61.19|60.59|8
1738716990000|2025-02-05 00:56:30|61.27|60.67|61.27|60.67|61.28|60.68|61.27|60.67|3
1738717000000|2025-02-05 00:56:40|61.24|60.64|61.22|60.62|61.24|60.64|61.22|60.62|3
1738717010000|2025-02-05 00:56:50|61.21|60.61|61.2|60.6|61.21|60.61|61.2|60.6|2
1738717020000|2025-02-05 00:57:00|61.18|60.58|61.14|60.54|61.18|60.58|61.14|60.54|3
1738717040000|2025-02-05 00:57:20|61.13|60.53|61.14|60.54|61.14|60.54|61.13|60.53|2
1738717050000|2025-02-05 00:57:30|61.15|60.55|61.15|60.55|61.18|60.58|61.15|60.55|6
1738717060000|2025-02-05 00:57:40|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|2
1738717070000|2025-02-05 00:57:50|61.13|60.53|61.15|60.55|61.15|60.55|61.13|60.53|7
1738717080000|2025-02-05 00:58:00|61.14|60.54|61.12|60.52|61.14|60.54|61.11|60.51|4
1738717090000|2025-02-05 00:58:10|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1738717100000|2025-02-05 00:58:20|61.12|60.52|61.14|60.54|61.14|60.54|61.12|60.52|2
1738717110000|2025-02-05 00:58:30|61.15|60.55|61.17|60.57|61.17|60.57|61.15|60.55|2
1738717120000|2025-02-05 00:58:40|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1738717130000|2025-02-05 00:58:50|61.17|60.57|61.19|60.59|61.2|60.6|61.16|60.56|5
1738717150000|2025-02-05 00:59:10|61.15|60.55|61.18|60.58|61.18|60.58|61.15|60.55|3
1738717160000|2025-02-05 00:59:20|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738717170000|2025-02-05 00:59:30|61.18|60.58|61.14|60.54|61.18|60.58|61.13|60.53|5
1738717190000|2025-02-05 00:59:50|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1738717200000|2025-02-05 01:00:00|61.12|60.52|61.19|60.59|61.19|60.59|61.1|60.5|12
1738717210000|2025-02-05 01:00:10|61.2|60.6|61.19|60.59|61.21|60.61|61.18|60.58|4
1738717220000|2025-02-05 01:00:20|61.21|60.61|61.27|60.67|61.28|60.68|61.21|60.61|8
1738717230000|2025-02-05 01:00:30|61.28|60.68|61.28|60.68|61.28|60.68|61.24|60.64|7
1738717240000|2025-02-05 01:00:40|61.29|60.69|61.29|60.69|61.31|60.71|61.28|60.68|11
1738717250000|2025-02-05 01:00:50|61.24|60.64|61.23|60.63|61.26|60.66|61.23|60.63|5
1738717260000|2025-02-05 01:01:00|61.24|60.64|61.23|60.63|61.24|60.64|61.23|60.63|2
1738717270000|2025-02-05 01:01:10|61.22|60.62|61.25|60.65|61.26|60.66|61.22|60.62|6
1738717280000|2025-02-05 01:01:20|61.27|60.67|61.22|60.62|61.27|60.67|61.22|60.62|5
1738717290000|2025-02-05 01:01:30|61.21|60.61|61.22|60.62|61.22|60.62|61.21|60.61|2
1738717300000|2025-02-05 01:01:40|61.23|60.63|61.28|60.68|61.28|60.68|61.23|60.63|4
1738717310000|2025-02-05 01:01:50|61.29|60.69|61.29|60.69|61.29|60.69|61.28|60.68|3
1738717320000|2025-02-05 01:02:00|61.3|60.7|61.29|60.69|61.3|60.7|61.29|60.69|2
1738717330000|2025-02-05 01:02:10|61.3|60.7|61.38|60.78|61.38|60.78|61.29|60.69|9
1738717340000|2025-02-05 01:02:20|61.39|60.79|61.48|60.88|61.48|60.88|61.39|60.79|8
1738717350000|2025-02-05 01:02:30|61.5|60.9|61.49|60.89|61.5|60.9|61.47|60.87|9
1738717360000|2025-02-05 01:02:40|61.47|60.87|61.46|60.86|61.49|60.89|61.45|60.85|12
1738717370000|2025-02-05 01:02:50|61.47|60.87|61.48|60.88|61.48|60.88|61.47|60.87|2
1738717380000|2025-02-05 01:03:00|61.51|60.91|61.59|60.99|61.59|60.99|61.51|60.91|9
1738717390000|2025-02-05 01:03:10|61.6|61|61.6|61|61.6|61|61.57|60.97|6
1738717400000|2025-02-05 01:03:20|61.61|61.01|61.61|61.01|61.62|61.02|61.57|60.97|14
1738717410000|2025-02-05 01:03:30|61.65|61.05|61.7|61.1|61.7|61.1|61.65|61.05|6
1738717420000|2025-02-05 01:03:40|61.69|61.09|61.79|61.19|61.79|61.19|61.69|61.09|4
1738717430000|2025-02-05 01:03:50|61.82|61.22|61.88|61.28|61.92|61.32|61.82|61.22|21
1738717440000|2025-02-05 01:04:00|61.87|61.27|61.91|61.31|61.96|61.36|61.87|61.27|10
1738717450000|2025-02-05 01:04:10|61.9|61.3|61.97|61.37|61.97|61.37|61.9|61.3|6
1738717460000|2025-02-05 01:04:20|62|61.4|62.11|61.51|62.11|61.51|62|61.4|10
1738717470000|2025-02-05 01:04:30|62.1|61.5|62.1|61.5|62.11|61.51|62.07|61.47|6
1738717480000|2025-02-05 01:04:40|62.08|61.48|62.09|61.49|62.09|61.49|62.07|61.47|4
1738717490000|2025-02-05 01:04:50|62.11|61.51|62.1|61.5|62.11|61.51|62.03|61.43|10
1738717500000|2025-02-05 01:05:00|62.09|61.49|62.08|61.48|62.1|61.5|62.07|61.47|7
1738717510000|2025-02-05 01:05:10|62.09|61.49|62.11|61.51|62.11|61.51|62.08|61.48|6
1738717520000|2025-02-05 01:05:20|62.09|61.49|62.1|61.5|62.11|61.51|62.08|61.48|8
1738717530000|2025-02-05 01:05:30|62.09|61.49|62.09|61.49|62.09|61.49|62.07|61.47|4
1738717540000|2025-02-05 01:05:40|62.08|61.48|62.15|61.55|62.15|61.55|62.08|61.48|10
1738717550000|2025-02-05 01:05:50|62.1|61.5|62.14|61.54|62.16|61.56|62.08|61.48|11
1738717560000|2025-02-05 01:06:00|62.13|61.53|62.1|61.5|62.16|61.56|62.08|61.48|13
1738717570000|2025-02-05 01:06:10|62.11|61.51|62.09|61.49|62.11|61.51|62.08|61.48|6
1738717580000|2025-02-05 01:06:20|62.1|61.5|62.08|61.48|62.1|61.5|62.08|61.48|4
1738717590000|2025-02-05 01:06:30|62.07|61.47|62.06|61.46|62.08|61.48|62.02|61.42|13
1738717600000|2025-02-05 01:06:40|62.05|61.45|62.05|61.45|62.05|61.45|62.02|61.42|7
1738717610000|2025-02-05 01:06:50|62.06|61.46|62.11|61.51|62.11|61.51|62.06|61.46|6
1738717620000|2025-02-05 01:07:00|62.09|61.49|62.07|61.47|62.09|61.49|62.07|61.47|6
1738717630000|2025-02-05 01:07:10|62.08|61.48|62.01|61.41|62.08|61.48|62|61.4|10
1738717640000|2025-02-05 01:07:20|62.03|61.43|62.02|61.42|62.04|61.44|62.02|61.42|5
1738717650000|2025-02-05 01:07:30|62.04|61.44|62|61.4|62.05|61.45|61.99|61.39|8
1738717660000|2025-02-05 01:07:40|61.99|61.39|62|61.4|62|61.4|61.99|61.39|4
1738717670000|2025-02-05 01:07:50|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738717680000|2025-02-05 01:08:00|62.02|61.42|62|61.4|62.02|61.42|62|61.4|9
1738717690000|2025-02-05 01:08:10|62.01|61.41|62.04|61.44|62.06|61.46|62.01|61.41|7
1738717700000|2025-02-05 01:08:20|62.03|61.43|62.02|61.42|62.05|61.45|62.01|61.41|7
1738717710000|2025-02-05 01:08:30|62.03|61.43|61.99|61.39|62.03|61.43|61.99|61.39|5
1738717720000|2025-02-05 01:08:40|61.95|61.35|61.97|61.37|61.97|61.37|61.91|61.31|8
1738717730000|2025-02-05 01:08:50|61.96|61.36|61.98|61.38|61.99|61.39|61.94|61.34|8
1738717740000|2025-02-05 01:09:00|61.96|61.36|61.93|61.33|61.96|61.36|61.93|61.33|5
1738717760000|2025-02-05 01:09:20|62|61.4|61.99|61.39|62|61.4|61.99|61.39|2
1738717770000|2025-02-05 01:09:30|62|61.4|62|61.4|62.01|61.41|62|61.4|3
1738717780000|2025-02-05 01:09:40|62.01|61.41|62.01|61.41|62.03|61.43|62.01|61.41|5
1738717790000|2025-02-05 01:09:50|62|61.4|62|61.4|62|61.4|61.99|61.39|3
1738717800000|2025-02-05 01:10:00|61.99|61.39|61.93|61.33|61.99|61.39|61.93|61.33|11
1738717810000|2025-02-05 01:10:10|61.91|61.31|61.91|61.31|61.92|61.32|61.91|61.31|3
1738717820000|2025-02-05 01:10:20|61.92|61.32|62|61.4|62|61.4|61.92|61.32|8
1738717830000|2025-02-05 01:10:30|61.98|61.38|62|61.4|62|61.4|61.98|61.38|3
1738717840000|2025-02-05 01:10:40|61.98|61.38|61.99|61.39|62|61.4|61.98|61.38|3
1738717850000|2025-02-05 01:10:50|61.94|61.34|61.92|61.32|61.94|61.34|61.92|61.32|5
1738717860000|2025-02-05 01:11:00|61.93|61.33|61.91|61.31|61.94|61.34|61.9|61.3|5
1738717870000|2025-02-05 01:11:10|61.88|61.28|61.84|61.24|61.88|61.28|61.84|61.24|2
1738717880000|2025-02-05 01:11:20|61.83|61.23|61.82|61.22|61.83|61.23|61.82|61.22|2
1738717890000|2025-02-05 01:11:30|61.81|61.21|61.84|61.24|61.87|61.27|61.81|61.21|7
1738717900000|2025-02-05 01:11:40|61.83|61.23|61.8|61.2|61.83|61.23|61.8|61.2|3
1738717910000|2025-02-05 01:11:50|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738717930000|2025-02-05 01:12:10|61.83|61.23|61.81|61.21|61.83|61.23|61.81|61.21|3
1738717960000|2025-02-05 01:12:40|61.75|61.15|61.8|61.2|61.8|61.2|61.75|61.15|5
1738717970000|2025-02-05 01:12:50|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|3
1738717980000|2025-02-05 01:13:00|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|2
1738717990000|2025-02-05 01:13:10|61.8|61.2|61.75|61.15|61.8|61.2|61.74|61.14|6
1738718000000|2025-02-05 01:13:20|61.74|61.14|61.75|61.15|61.76|61.16|61.74|61.14|6
1738718010000|2025-02-05 01:13:30|61.74|61.14|61.74|61.14|61.74|61.14|61.73|61.13|3
1738718020000|2025-02-05 01:13:40|61.73|61.13|61.64|61.04|61.73|61.13|61.64|61.04|10
1738718030000|2025-02-05 01:13:50|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738718040000|2025-02-05 01:14:00|61.7|61.1|61.71|61.11|61.71|61.11|61.7|61.1|2
1738718060000|2025-02-05 01:14:20|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1738718090000|2025-02-05 01:14:50|61.71|61.11|61.64|61.04|61.72|61.12|61.64|61.04|9
1738718100000|2025-02-05 01:15:00|61.68|61.08|61.69|61.09|61.7|61.1|61.68|61.08|3
1738718110000|2025-02-05 01:15:10|61.65|61.05|61.69|61.09|61.69|61.09|61.64|61.04|5
1738718120000|2025-02-05 01:15:20|61.72|61.12|61.79|61.19|61.79|61.19|61.72|61.12|6
1738718130000|2025-02-05 01:15:30|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1738718140000|2025-02-05 01:15:40|61.81|61.21|61.83|61.23|61.85|61.25|61.81|61.21|3
1738718150000|2025-02-05 01:15:50|61.86|61.26|61.87|61.27|61.87|61.27|61.86|61.26|2
1738718160000|2025-02-05 01:16:00|61.88|61.28|61.91|61.31|61.91|61.31|61.88|61.28|7
1738718170000|2025-02-05 01:16:10|61.95|61.35|61.97|61.37|61.97|61.37|61.92|61.32|6
1738718180000|2025-02-05 01:16:20|61.98|61.38|61.92|61.32|61.98|61.38|61.91|61.31|4
1738718190000|2025-02-05 01:16:30|61.94|61.34|61.97|61.37|61.98|61.38|61.93|61.33|9
1738718220000|2025-02-05 01:17:00|62|61.4|62|61.4|62|61.4|62|61.4|1
1738718230000|2025-02-05 01:17:10|62.04|61.44|62.08|61.48|62.08|61.48|62.02|61.42|5
1738718240000|2025-02-05 01:17:20|62.06|61.46|62.07|61.47|62.07|61.47|62.02|61.42|15
1738718260000|2025-02-05 01:17:40|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1738718270000|2025-02-05 01:17:50|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738718280000|2025-02-05 01:18:00|62.09|61.49|62.09|61.49|62.09|61.49|62.07|61.47|4
1738718290000|2025-02-05 01:18:10|62.07|61.47|62.08|61.48|62.09|61.49|62.07|61.47|7
1738718300000|2025-02-05 01:18:20|62.02|61.42|61.99|61.39|62.02|61.42|61.99|61.39|8
1738718310000|2025-02-05 01:18:30|62|61.4|62|61.4|62|61.4|62|61.4|1
1738718330000|2025-02-05 01:18:50|61.94|61.34|61.91|61.31|61.95|61.35|61.9|61.3|7
1738718340000|2025-02-05 01:19:00|61.9|61.3|61.87|61.27|61.91|61.31|61.84|61.24|12
1738718350000|2025-02-05 01:19:10|61.86|61.26|61.74|61.14|61.88|61.28|61.74|61.14|18
1738718360000|2025-02-05 01:19:20|61.76|61.16|61.8|61.2|61.81|61.21|61.76|61.16|8
1738718370000|2025-02-05 01:19:30|61.81|61.21|61.81|61.21|61.81|61.21|61.8|61.2|3
1738718380000|2025-02-05 01:19:40|61.8|61.2|61.8|61.2|61.81|61.21|61.8|61.2|9
1738718400000|2025-02-05 01:20:00|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|5
1738718410000|2025-02-05 01:20:10|61.77|61.17|61.74|61.14|61.77|61.17|61.74|61.14|5
1738718420000|2025-02-05 01:20:20|61.73|61.13|61.75|61.15|61.75|61.15|61.73|61.13|6
1738718430000|2025-02-05 01:20:30|61.76|61.16|61.8|61.2|61.8|61.2|61.76|61.16|2
1738718440000|2025-02-05 01:20:40|61.79|61.19|61.76|61.16|61.79|61.19|61.76|61.16|5
1738718450000|2025-02-05 01:20:50|61.75|61.15|61.74|61.14|61.75|61.15|61.73|61.13|4
1738718460000|2025-02-05 01:21:00|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|2
1738718470000|2025-02-05 01:21:10|61.73|61.13|61.78|61.18|61.79|61.19|61.73|61.13|6
1738718480000|2025-02-05 01:21:20|61.79|61.19|61.78|61.18|61.79|61.19|61.77|61.17|6
1738718490000|2025-02-05 01:21:30|61.75|61.15|61.75|61.15|61.76|61.16|61.75|61.15|5
1738718500000|2025-02-05 01:21:40|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|2
1738718510000|2025-02-05 01:21:50|61.75|61.15|61.72|61.12|61.75|61.15|61.72|61.12|5
1738718520000|2025-02-05 01:22:00|61.74|61.14|61.8|61.2|61.8|61.2|61.74|61.14|5
1738718530000|2025-02-05 01:22:10|61.79|61.19|61.77|61.17|61.82|61.22|61.77|61.17|5
1738718550000|2025-02-05 01:22:30|61.76|61.16|61.8|61.2|61.8|61.2|61.76|61.16|3
1738718560000|2025-02-05 01:22:40|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738718570000|2025-02-05 01:22:50|61.78|61.18|61.75|61.15|61.79|61.19|61.74|61.14|8
1738718580000|2025-02-05 01:23:00|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1738718590000|2025-02-05 01:23:10|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1738718600000|2025-02-05 01:23:20|61.79|61.19|61.8|61.2|61.81|61.21|61.79|61.19|3
1738718610000|2025-02-05 01:23:30|61.81|61.21|61.83|61.23|61.86|61.26|61.81|61.21|7
1738718620000|2025-02-05 01:23:40|61.84|61.24|61.81|61.21|61.84|61.24|61.81|61.21|6
1738718630000|2025-02-05 01:23:50|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738718640000|2025-02-05 01:24:00|61.79|61.19|61.79|61.19|61.8|61.2|61.78|61.18|6
1738718650000|2025-02-05 01:24:10|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738718660000|2025-02-05 01:24:20|61.83|61.23|61.9|61.3|61.9|61.3|61.83|61.23|7
1738718670000|2025-02-05 01:24:30|61.86|61.26|61.86|61.26|61.86|61.26|61.85|61.25|3
1738718680000|2025-02-05 01:24:40|61.87|61.27|61.87|61.27|61.88|61.28|61.86|61.26|5
1738718690000|2025-02-05 01:24:50|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1738718700000|2025-02-05 01:25:00|61.89|61.29|61.89|61.29|61.9|61.3|61.89|61.29|3
1738718710000|2025-02-05 01:25:10|61.88|61.28|61.86|61.26|61.89|61.29|61.86|61.26|4
1738718720000|2025-02-05 01:25:20|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|4
1738718730000|2025-02-05 01:25:30|61.83|61.23|61.82|61.22|61.83|61.23|61.82|61.22|2
1738718750000|2025-02-05 01:25:50|61.81|61.21|61.87|61.27|61.87|61.27|61.81|61.21|4
1738718760000|2025-02-05 01:26:00|61.85|61.25|61.83|61.23|61.85|61.25|61.83|61.23|3
1738718770000|2025-02-05 01:26:10|61.82|61.22|61.81|61.21|61.82|61.22|61.8|61.2|3
1738718780000|2025-02-05 01:26:20|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738718800000|2025-02-05 01:26:40|61.81|61.21|61.84|61.24|61.84|61.24|61.81|61.21|3
1738718810000|2025-02-05 01:26:50|61.83|61.23|61.9|61.3|61.9|61.3|61.83|61.23|7
1738718820000|2025-02-05 01:27:00|61.91|61.31|61.99|61.39|61.99|61.39|61.91|61.31|12
1738718830000|2025-02-05 01:27:10|62|61.4|62.08|61.48|62.09|61.49|61.99|61.39|9
1738718840000|2025-02-05 01:27:20|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738718860000|2025-02-05 01:27:40|62.1|61.5|62.13|61.53|62.13|61.53|62.09|61.49|6
1738718870000|2025-02-05 01:27:50|62.11|61.51|62.11|61.51|62.11|61.51|62.1|61.5|3
1738718880000|2025-02-05 01:28:00|62.1|61.5|62.09|61.49|62.11|61.51|62.09|61.49|4
1738718890000|2025-02-05 01:28:10|62.1|61.5|62.09|61.49|62.1|61.5|62.09|61.49|2
1738718910000|2025-02-05 01:28:30|62.1|61.5|62.1|61.5|62.11|61.51|62.1|61.5|3
1738718920000|2025-02-05 01:28:40|62.11|61.51|62.09|61.49|62.11|61.51|62.09|61.49|8
1738718950000|2025-02-05 01:29:10|62.1|61.5|62.09|61.49|62.1|61.5|62.08|61.48|4
1738718960000|2025-02-05 01:29:20|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738718970000|2025-02-05 01:29:30|62.07|61.47|62.02|61.42|62.08|61.48|62.02|61.42|6
1738718980000|2025-02-05 01:29:40|62.03|61.43|62.05|61.45|62.05|61.45|62.03|61.43|2
1738718990000|2025-02-05 01:29:50|62.07|61.47|62.01|61.41|62.07|61.47|62.01|61.41|6
1738719000000|2025-02-05 01:30:00|62|61.4|61.92|61.32|62|61.4|61.91|61.31|6
1738719010000|2025-02-05 01:30:10|61.91|61.31|61.84|61.24|61.91|61.31|61.84|61.24|7
1738719020000|2025-02-05 01:30:20|61.85|61.25|61.88|61.28|61.88|61.28|61.84|61.24|6
1738719030000|2025-02-05 01:30:30|61.89|61.29|61.86|61.26|61.89|61.29|61.86|61.26|2
1738719040000|2025-02-05 01:30:40|61.85|61.25|61.87|61.27|61.87|61.27|61.85|61.25|4
1738719050000|2025-02-05 01:30:50|61.88|61.28|61.88|61.28|61.89|61.29|61.88|61.28|5
1738719060000|2025-02-05 01:31:00|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1738719080000|2025-02-05 01:31:20|61.88|61.28|61.91|61.31|61.92|61.32|61.88|61.28|5
1738719090000|2025-02-05 01:31:30|61.9|61.3|61.87|61.27|61.9|61.3|61.85|61.25|6
1738719100000|2025-02-05 01:31:40|61.86|61.26|61.85|61.25|61.87|61.27|61.85|61.25|4
1738719110000|2025-02-05 01:31:50|61.86|61.26|61.86|61.26|61.87|61.27|61.86|61.26|3
1738719120000|2025-02-05 01:32:00|61.88|61.28|61.9|61.3|61.9|61.3|61.88|61.28|2
1738719130000|2025-02-05 01:32:10|61.91|61.31|61.9|61.3|61.92|61.32|61.9|61.3|4
1738719140000|2025-02-05 01:32:20|61.98|61.38|62.03|61.43|62.03|61.43|61.98|61.38|6
1738719150000|2025-02-05 01:32:30|62.02|61.42|62.03|61.43|62.08|61.48|62.02|61.42|7
1738719170000|2025-02-05 01:32:50|62.02|61.42|62.03|61.43|62.03|61.43|62.02|61.42|2
1738719180000|2025-02-05 01:33:00|62.02|61.42|62.02|61.42|62.03|61.43|62.01|61.41|7
1738719190000|2025-02-05 01:33:10|62.04|61.44|62.09|61.49|62.09|61.49|62.04|61.44|4
1738719200000|2025-02-05 01:33:20|62.08|61.48|62.08|61.48|62.08|61.48|62.05|61.45|5
1738719210000|2025-02-05 01:33:30|62.07|61.47|62.07|61.47|62.07|61.47|62.05|61.45|4
1738719220000|2025-02-05 01:33:40|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1738719230000|2025-02-05 01:33:50|62.1|61.5|62.11|61.51|62.11|61.51|62.1|61.5|2
1738719250000|2025-02-05 01:34:10|62.09|61.49|62.09|61.49|62.09|61.49|62.08|61.48|5
1738719280000|2025-02-05 01:34:40|62.11|61.51|62.09|61.49|62.11|61.51|62.09|61.49|2
1738719290000|2025-02-05 01:34:50|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738719300000|2025-02-05 01:35:00|62.04|61.44|62.04|61.44|62.04|61.44|62.04|61.44|1
1738719310000|2025-02-05 01:35:10|62.05|61.45|62.02|61.42|62.05|61.45|62.02|61.42|3
1738719320000|2025-02-05 01:35:20|62.01|61.41|62.03|61.43|62.04|61.44|62.01|61.41|5
1738719330000|2025-02-05 01:35:30|62.02|61.42|62.03|61.43|62.03|61.43|62.02|61.42|2
1738719340000|2025-02-05 01:35:40|62.07|61.47|62.03|61.43|62.08|61.48|62.03|61.43|6
1738719350000|2025-02-05 01:35:50|62.07|61.47|62.07|61.47|62.07|61.47|62.05|61.45|4
1738719360000|2025-02-05 01:36:00|62.06|61.46|62.01|61.41|62.06|61.46|62.01|61.41|5
1738719370000|2025-02-05 01:36:10|62|61.4|61.95|61.35|62|61.4|61.95|61.35|12
1738719380000|2025-02-05 01:36:20|61.94|61.34|61.93|61.33|61.94|61.34|61.93|61.33|4
1738719390000|2025-02-05 01:36:30|61.92|61.32|61.85|61.25|61.92|61.32|61.85|61.25|7
1738719400000|2025-02-05 01:36:40|61.87|61.27|61.85|61.25|61.88|61.28|61.84|61.24|6
1738719420000|2025-02-05 01:37:00|61.84|61.24|61.83|61.23|61.84|61.24|61.82|61.22|3
1738719430000|2025-02-05 01:37:10|61.84|61.24|61.83|61.23|61.84|61.24|61.83|61.23|2
1738719450000|2025-02-05 01:37:30|61.82|61.22|61.84|61.24|61.84|61.24|61.82|61.22|2
1738719460000|2025-02-05 01:37:40|61.83|61.23|61.83|61.23|61.83|61.23|61.83|61.23|1
1738719470000|2025-02-05 01:37:50|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1738719480000|2025-02-05 01:38:00|61.83|61.23|61.83|61.23|61.83|61.23|61.83|61.23|1
1738719490000|2025-02-05 01:38:10|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738719500000|2025-02-05 01:38:20|61.83|61.23|61.89|61.29|61.89|61.29|61.82|61.22|5
1738719510000|2025-02-05 01:38:30|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1738719520000|2025-02-05 01:38:40|61.85|61.25|61.9|61.3|61.9|61.3|61.84|61.24|8
1738719530000|2025-02-05 01:38:50|61.87|61.27|61.86|61.26|61.87|61.27|61.86|61.26|2
1738719540000|2025-02-05 01:39:00|61.87|61.27|61.86|61.26|61.89|61.29|61.86|61.26|8
1738719550000|2025-02-05 01:39:10|61.87|61.27|61.87|61.27|61.89|61.29|61.85|61.25|5
1738719570000|2025-02-05 01:39:30|61.89|61.29|61.92|61.32|61.93|61.33|61.89|61.29|6
1738719580000|2025-02-05 01:39:40|61.98|61.38|61.94|61.34|61.99|61.39|61.94|61.34|6
1738719590000|2025-02-05 01:39:50|61.93|61.33|61.91|61.31|61.93|61.33|61.91|61.31|2
1738719620000|2025-02-05 01:40:20|61.96|61.36|61.99|61.39|61.99|61.39|61.96|61.36|4
1738719630000|2025-02-05 01:40:30|62|61.4|62|61.4|62.01|61.41|62|61.4|5
1738719640000|2025-02-05 01:40:40|61.99|61.39|62|61.4|62|61.4|61.99|61.39|2
1738719650000|2025-02-05 01:40:50|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738719660000|2025-02-05 01:41:00|62|61.4|61.93|61.33|62|61.4|61.92|61.32|6
1738719680000|2025-02-05 01:41:20|61.97|61.37|62.04|61.44|62.07|61.47|61.97|61.37|8
1738719690000|2025-02-05 01:41:30|62.03|61.43|62.03|61.43|62.03|61.43|62.03|61.43|1
1738719710000|2025-02-05 01:41:50|62.1|61.5|62.21|61.61|62.24|61.64|62.1|61.5|7
1738719720000|2025-02-05 01:42:00|62.14|61.54|62.05|61.45|62.16|61.56|62.05|61.45|12
1738719730000|2025-02-05 01:42:10|62.03|61.43|62.09|61.49|62.09|61.49|62.03|61.43|5
1738719740000|2025-02-05 01:42:20|62.1|61.5|62.11|61.51|62.11|61.51|62.1|61.5|2
1738719750000|2025-02-05 01:42:30|62.12|61.52|62.11|61.51|62.12|61.52|62.11|61.51|2
1738719770000|2025-02-05 01:42:50|62.1|61.5|62.05|61.45|62.1|61.5|62.05|61.45|2
1738719780000|2025-02-05 01:43:00|62.04|61.44|62.02|61.42|62.04|61.44|62.02|61.42|3
1738719790000|2025-02-05 01:43:10|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738719800000|2025-02-05 01:43:20|61.97|61.37|61.93|61.33|61.97|61.37|61.93|61.33|4
1738719830000|2025-02-05 01:43:50|61.97|61.37|61.94|61.34|61.97|61.37|61.94|61.34|3
1738719840000|2025-02-05 01:44:00|61.93|61.33|61.93|61.33|61.93|61.33|61.93|61.33|1
1738719850000|2025-02-05 01:44:10|61.92|61.32|61.91|61.31|61.92|61.32|61.9|61.3|3
1738719860000|2025-02-05 01:44:20|61.9|61.3|61.89|61.29|61.9|61.3|61.88|61.28|3
1738719870000|2025-02-05 01:44:30|61.91|61.31|61.87|61.27|61.91|61.31|61.87|61.27|6
1738719880000|2025-02-05 01:44:40|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1738719890000|2025-02-05 01:44:50|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1738719900000|2025-02-05 01:45:00|61.84|61.24|61.85|61.25|61.85|61.25|61.83|61.23|3
1738719910000|2025-02-05 01:45:10|61.83|61.23|61.85|61.25|61.88|61.28|61.83|61.23|7
1738719920000|2025-02-05 01:45:20|61.84|61.24|61.85|61.25|61.85|61.25|61.84|61.24|2
1738719930000|2025-02-05 01:45:30|61.84|61.24|61.81|61.21|61.84|61.24|61.81|61.21|3
1738719940000|2025-02-05 01:45:40|61.82|61.22|61.76|61.16|61.82|61.22|61.76|61.16|6
1738719950000|2025-02-05 01:45:50|61.74|61.14|61.74|61.14|61.75|61.15|61.73|61.13|8
1738719960000|2025-02-05 01:46:00|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738719970000|2025-02-05 01:46:10|61.71|61.11|61.72|61.12|61.72|61.12|61.71|61.11|4
1738719980000|2025-02-05 01:46:20|61.74|61.14|61.79|61.19|61.79|61.19|61.74|61.14|3
1738719990000|2025-02-05 01:46:30|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738720000000|2025-02-05 01:46:40|61.79|61.19|61.8|61.2|61.8|61.2|61.76|61.16|5
1738720010000|2025-02-05 01:46:50|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738720020000|2025-02-05 01:47:00|61.76|61.16|61.81|61.21|61.81|61.21|61.73|61.13|7
1738720030000|2025-02-05 01:47:10|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|3
1738720040000|2025-02-05 01:47:20|61.82|61.22|61.83|61.23|61.83|61.23|61.82|61.22|2
1738720060000|2025-02-05 01:47:40|61.82|61.22|61.9|61.3|61.9|61.3|61.82|61.22|5
1738720070000|2025-02-05 01:47:50|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738720080000|2025-02-05 01:48:00|61.9|61.3|61.89|61.29|61.9|61.3|61.84|61.24|7
1738720090000|2025-02-05 01:48:10|61.88|61.28|61.87|61.27|61.88|61.28|61.84|61.24|7
1738720100000|2025-02-05 01:48:20|61.88|61.28|61.89|61.29|61.89|61.29|61.88|61.28|2
1738720110000|2025-02-05 01:48:30|61.88|61.28|61.91|61.31|61.92|61.32|61.88|61.28|6
1738720120000|2025-02-05 01:48:40|61.9|61.3|61.91|61.31|61.92|61.32|61.9|61.3|4
1738720130000|2025-02-05 01:48:50|61.96|61.36|61.98|61.38|61.98|61.38|61.95|61.35|4
1738720150000|2025-02-05 01:49:10|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738720160000|2025-02-05 01:49:20|61.98|61.38|62|61.4|62|61.4|61.98|61.38|3
1738720170000|2025-02-05 01:49:30|61.99|61.39|62.01|61.41|62.02|61.42|61.99|61.39|4
1738720180000|2025-02-05 01:49:40|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1738720190000|2025-02-05 01:49:50|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738720200000|2025-02-05 01:50:00|62.02|61.42|62.08|61.48|62.09|61.49|62.01|61.41|7
1738720220000|2025-02-05 01:50:20|62.07|61.47|62.06|61.46|62.07|61.47|62.05|61.45|5
1738720230000|2025-02-05 01:50:30|62.03|61.43|62.02|61.42|62.03|61.43|62.02|61.42|2
1738720240000|2025-02-05 01:50:40|62.01|61.41|62|61.4|62.02|61.42|62|61.4|4
1738720250000|2025-02-05 01:50:50|62.01|61.41|61.93|61.33|62.01|61.41|61.93|61.33|4
1738720260000|2025-02-05 01:51:00|61.91|61.31|61.9|61.3|61.91|61.31|61.89|61.29|6
1738720270000|2025-02-05 01:51:10|61.91|61.31|61.93|61.33|61.93|61.33|61.91|61.31|3
1738720280000|2025-02-05 01:51:20|61.98|61.38|61.98|61.38|61.98|61.38|61.94|61.34|7
1738720290000|2025-02-05 01:51:30|61.99|61.39|62.09|61.49|62.09|61.49|61.99|61.39|7
1738720300000|2025-02-05 01:51:40|62.07|61.47|62.01|61.41|62.08|61.48|62.01|61.41|6
1738720310000|2025-02-05 01:51:50|62|61.4|61.95|61.35|62|61.4|61.95|61.35|6
1738720320000|2025-02-05 01:52:00|61.94|61.34|61.9|61.3|61.94|61.34|61.9|61.3|4
1738720340000|2025-02-05 01:52:20|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738720350000|2025-02-05 01:52:30|61.91|61.31|61.92|61.32|61.92|61.32|61.91|61.31|2
1738720360000|2025-02-05 01:52:40|61.91|61.31|61.92|61.32|61.98|61.38|61.91|61.31|8
1738720370000|2025-02-05 01:52:50|61.91|61.31|61.92|61.32|61.92|61.32|61.91|61.31|2
1738720380000|2025-02-05 01:53:00|61.91|61.31|61.9|61.3|61.91|61.31|61.9|61.3|2
1738720390000|2025-02-05 01:53:10|61.91|61.31|61.87|61.27|61.91|61.31|61.87|61.27|4
1738720400000|2025-02-05 01:53:20|61.85|61.25|61.83|61.23|61.86|61.26|61.82|61.22|10
1738720410000|2025-02-05 01:53:30|61.82|61.22|61.88|61.28|61.88|61.28|61.82|61.22|3
1738720420000|2025-02-05 01:53:40|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|2
1738720440000|2025-02-05 01:54:00|61.83|61.23|61.83|61.23|61.84|61.24|61.83|61.23|3
1738720450000|2025-02-05 01:54:10|61.81|61.21|61.76|61.16|61.81|61.21|61.75|61.15|11
1738720460000|2025-02-05 01:54:20|61.78|61.18|61.8|61.2|61.8|61.2|61.76|61.16|6
1738720470000|2025-02-05 01:54:30|61.79|61.19|61.74|61.14|61.79|61.19|61.74|61.14|5
1738720480000|2025-02-05 01:54:40|61.73|61.13|61.73|61.13|61.74|61.14|61.73|61.13|3
1738720490000|2025-02-05 01:54:50|61.72|61.12|61.71|61.11|61.72|61.12|61.71|61.11|2
1738720500000|2025-02-05 01:55:00|61.72|61.12|61.8|61.2|61.8|61.2|61.72|61.12|9
1738720510000|2025-02-05 01:55:10|61.75|61.15|61.76|61.16|61.77|61.17|61.74|61.14|5
1738720520000|2025-02-05 01:55:20|61.77|61.17|61.75|61.15|61.77|61.17|61.75|61.15|3
1738720530000|2025-02-05 01:55:30|61.77|61.17|61.8|61.2|61.8|61.2|61.76|61.16|13
1738720540000|2025-02-05 01:55:40|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|3
1738720550000|2025-02-05 01:55:50|61.8|61.2|61.76|61.16|61.8|61.2|61.76|61.16|8
1738720560000|2025-02-05 01:56:00|61.75|61.15|61.73|61.13|61.75|61.15|61.73|61.13|7
1738720570000|2025-02-05 01:56:10|61.72|61.12|61.79|61.19|61.79|61.19|61.72|61.12|4
1738720580000|2025-02-05 01:56:20|61.78|61.18|61.82|61.22|61.82|61.22|61.78|61.18|4
1738720610000|2025-02-05 01:56:50|61.81|61.21|61.8|61.2|61.81|61.21|61.8|61.2|2
1738720620000|2025-02-05 01:57:00|61.78|61.18|61.72|61.12|61.81|61.21|61.71|61.11|6
1738720630000|2025-02-05 01:57:10|61.71|61.11|61.7|61.1|61.72|61.12|61.7|61.1|3
1738720640000|2025-02-05 01:57:20|61.68|61.08|61.63|61.03|61.68|61.08|61.63|61.03|4
1738720650000|2025-02-05 01:57:30|61.62|61.02|61.5|60.9|61.62|61.02|61.5|60.9|15
1738720660000|2025-02-05 01:57:40|61.51|60.91|61.51|60.91|61.52|60.92|61.5|60.9|7
1738720670000|2025-02-05 01:57:50|61.52|60.92|61.53|60.93|61.56|60.96|61.51|60.91|8
1738720680000|2025-02-05 01:58:00|61.52|60.92|61.58|60.98|61.58|60.98|61.52|60.92|4
1738720690000|2025-02-05 01:58:10|61.59|60.99|61.59|60.99|61.59|60.99|61.57|60.97|9
1738720700000|2025-02-05 01:58:20|61.58|60.98|61.6|61|61.61|61.01|61.58|60.98|4
1738720710000|2025-02-05 01:58:30|61.59|60.99|61.6|61|61.6|61|61.58|60.98|10
1738720720000|2025-02-05 01:58:40|61.58|60.98|61.53|60.93|61.58|60.98|61.52|60.92|5
1738720730000|2025-02-05 01:58:50|61.55|60.95|61.55|60.95|61.55|60.95|61.52|60.92|6
1738720740000|2025-02-05 01:59:00|61.57|60.97|61.66|61.06|61.66|61.06|61.57|60.97|9
1738720750000|2025-02-05 01:59:10|61.65|61.05|61.59|60.99|61.65|61.05|61.59|60.99|7
1738720760000|2025-02-05 01:59:20|61.58|60.98|61.6|61|61.6|61|61.57|60.97|4
1738720770000|2025-02-05 01:59:30|61.59|60.99|61.57|60.97|61.6|61|61.54|60.94|7
1738720780000|2025-02-05 01:59:40|61.58|60.98|61.53|60.93|61.58|60.98|61.53|60.93|9
1738720790000|2025-02-05 01:59:50|61.56|60.96|61.58|60.98|61.58|60.98|61.54|60.94|5
1738720800000|2025-02-05 02:00:00|61.59|60.99|61.54|60.94|61.59|60.99|61.52|60.92|9
1738720810000|2025-02-05 02:00:10|61.52|60.92|61.57|60.97|61.57|60.97|61.51|60.91|11
1738720820000|2025-02-05 02:00:20|61.56|60.96|61.57|60.97|61.6|61|61.56|60.96|13
1738720830000|2025-02-05 02:00:30|61.58|60.98|61.59|60.99|61.65|61.05|61.58|60.98|10
1738720840000|2025-02-05 02:00:40|61.55|60.95|61.55|60.95|61.56|60.96|61.51|60.91|9
1738720850000|2025-02-05 02:00:50|61.58|60.98|61.56|60.96|61.58|60.98|61.53|60.93|4
1738720860000|2025-02-05 02:01:00|61.66|61.06|61.64|61.04|61.67|61.07|61.6|61|10
1738720870000|2025-02-05 02:01:10|61.65|61.05|61.68|61.08|61.68|61.08|61.65|61.05|4
1738720880000|2025-02-05 02:01:20|61.69|61.09|61.69|61.09|61.71|61.11|61.67|61.07|5
1738720890000|2025-02-05 02:01:30|61.68|61.08|61.68|61.08|61.68|61.08|61.67|61.07|3
1738720900000|2025-02-05 02:01:40|61.67|61.07|61.69|61.09|61.7|61.1|61.67|61.07|5
1738720910000|2025-02-05 02:01:50|61.7|61.1|61.78|61.18|61.81|61.21|61.7|61.1|11
1738720940000|2025-02-05 02:02:20|61.81|61.21|61.74|61.14|61.81|61.21|61.73|61.13|12
1738720950000|2025-02-05 02:02:30|61.75|61.15|61.68|61.08|61.78|61.18|61.68|61.08|14
1738720960000|2025-02-05 02:02:40|61.67|61.07|61.62|61.02|61.68|61.08|61.62|61.02|11
1738720970000|2025-02-05 02:02:50|61.61|61.01|61.59|60.99|61.61|61.01|61.58|60.98|7
1738720980000|2025-02-05 02:03:00|61.58|60.98|61.58|60.98|61.58|60.98|61.53|60.93|8
1738720990000|2025-02-05 02:03:10|61.57|60.97|61.57|60.97|61.58|60.98|61.57|60.97|7
1738721000000|2025-02-05 02:03:20|61.52|60.92|61.57|60.97|61.57|60.97|61.52|60.92|4
1738721010000|2025-02-05 02:03:30|61.58|60.98|61.52|60.92|61.58|60.98|61.52|60.92|3
1738721020000|2025-02-05 02:03:40|61.53|60.93|61.57|60.97|61.57|60.97|61.53|60.93|9
1738721030000|2025-02-05 02:03:50|61.58|60.98|61.59|60.99|61.65|61.05|61.57|60.97|13
1738721040000|2025-02-05 02:04:00|61.6|61|61.67|61.07|61.67|61.07|61.58|60.98|11
1738721050000|2025-02-05 02:04:10|61.69|61.09|61.63|61.03|61.7|61.1|61.63|61.03|7
1738721060000|2025-02-05 02:04:20|61.64|61.04|61.58|60.98|61.67|61.07|61.57|60.97|12
1738721070000|2025-02-05 02:04:30|61.59|60.99|61.53|60.93|61.59|60.99|61.52|60.92|8
1738721080000|2025-02-05 02:04:40|61.55|60.95|61.51|60.91|61.57|60.97|61.51|60.91|6
1738721090000|2025-02-05 02:04:50|61.49|60.89|61.5|60.9|61.51|60.91|61.48|60.88|6
1738721100000|2025-02-05 02:05:00|61.51|60.91|61.59|60.99|61.59|60.99|61.51|60.91|7
1738721110000|2025-02-05 02:05:10|61.58|60.98|61.56|60.96|61.58|60.98|61.54|60.94|6
1738721120000|2025-02-05 02:05:20|61.57|60.97|61.59|60.99|61.6|61|61.56|60.96|7
1738721130000|2025-02-05 02:05:30|61.6|61|61.58|60.98|61.6|61|61.58|60.98|7
1738721140000|2025-02-05 02:05:40|61.61|61.01|61.6|61|61.62|61.02|61.59|60.99|5
1738721150000|2025-02-05 02:05:50|61.64|61.04|61.6|61|61.64|61.04|61.6|61|4
1738721160000|2025-02-05 02:06:00|61.59|60.99|61.54|60.94|61.59|60.99|61.51|60.91|13
1738721170000|2025-02-05 02:06:10|61.53|60.93|61.51|60.91|61.53|60.93|61.5|60.9|5
1738721180000|2025-02-05 02:06:20|61.5|60.9|61.56|60.96|61.56|60.96|61.49|60.89|6
1738721190000|2025-02-05 02:06:30|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738721210000|2025-02-05 02:06:50|61.68|61.08|61.69|61.09|61.7|61.1|61.68|61.08|3
1738721220000|2025-02-05 02:07:00|61.68|61.08|61.74|61.14|61.74|61.14|61.68|61.08|9
1738721230000|2025-02-05 02:07:10|61.75|61.15|61.68|61.08|61.77|61.17|61.68|61.08|11
1738721240000|2025-02-05 02:07:20|61.69|61.09|61.69|61.09|61.76|61.16|61.69|61.09|9
1738721250000|2025-02-05 02:07:30|61.68|61.08|61.68|61.08|61.68|61.08|61.66|61.06|6
1738721260000|2025-02-05 02:07:40|61.69|61.09|61.68|61.08|61.69|61.09|61.68|61.08|2
1738721270000|2025-02-05 02:07:50|61.69|61.09|61.7|61.1|61.73|61.13|61.69|61.09|8
1738721280000|2025-02-05 02:08:00|61.69|61.09|61.73|61.13|61.76|61.16|61.69|61.09|12
1738721290000|2025-02-05 02:08:10|61.74|61.14|61.84|61.24|61.84|61.24|61.74|61.14|13
1738721300000|2025-02-05 02:08:20|61.82|61.22|61.8|61.2|61.82|61.22|61.79|61.19|3
1738721310000|2025-02-05 02:08:30|61.84|61.24|61.77|61.17|61.84|61.24|61.76|61.16|7
1738721320000|2025-02-05 02:08:40|61.8|61.2|61.86|61.26|61.86|61.26|61.78|61.18|10
1738721330000|2025-02-05 02:08:50|61.87|61.27|61.81|61.21|61.88|61.28|61.81|61.21|11
1738721340000|2025-02-05 02:09:00|61.8|61.2|61.8|61.2|61.82|61.22|61.79|61.19|8
1738721350000|2025-02-05 02:09:10|61.81|61.21|61.8|61.2|61.83|61.23|61.79|61.19|8
1738721360000|2025-02-05 02:09:20|61.83|61.23|61.87|61.27|61.88|61.28|61.83|61.23|7
1738721370000|2025-02-05 02:09:30|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1738721380000|2025-02-05 02:09:40|61.9|61.3|61.88|61.28|61.92|61.32|61.87|61.27|7
1738721400000|2025-02-05 02:10:00|61.85|61.25|61.88|61.28|61.88|61.28|61.83|61.23|10
1738721410000|2025-02-05 02:10:10|61.87|61.27|61.88|61.28|61.88|61.28|61.84|61.24|6
1738721420000|2025-02-05 02:10:20|61.89|61.29|61.89|61.29|61.9|61.3|61.89|61.29|3
1738721430000|2025-02-05 02:10:30|61.88|61.28|61.81|61.21|61.88|61.28|61.81|61.21|3
1738721440000|2025-02-05 02:10:40|61.8|61.2|61.78|61.18|61.8|61.2|61.76|61.16|5
1738721450000|2025-02-05 02:10:50|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738721460000|2025-02-05 02:11:00|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1738721470000|2025-02-05 02:11:10|61.77|61.17|61.79|61.19|61.79|61.19|61.77|61.17|4
1738721480000|2025-02-05 02:11:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738721490000|2025-02-05 02:11:30|61.72|61.12|61.72|61.12|61.72|61.12|61.71|61.11|3
1738721500000|2025-02-05 02:11:40|61.71|61.11|61.68|61.08|61.71|61.11|61.67|61.07|6
1738721510000|2025-02-05 02:11:50|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738721520000|2025-02-05 02:12:00|61.7|61.1|61.67|61.07|61.7|61.1|61.67|61.07|3
1738721530000|2025-02-05 02:12:10|61.64|61.04|61.63|61.03|61.66|61.06|61.63|61.03|4
1738721540000|2025-02-05 02:12:20|61.62|61.02|61.6|61|61.62|61.02|61.6|61|3
1738721560000|2025-02-05 02:12:40|61.62|61.02|61.65|61.05|61.66|61.06|61.61|61.01|12
1738721570000|2025-02-05 02:12:50|61.62|61.02|61.62|61.02|61.68|61.08|61.61|61.01|11
1738721580000|2025-02-05 02:13:00|61.61|61.01|61.62|61.02|61.62|61.02|61.61|61.01|2
1738721600000|2025-02-05 02:13:20|61.64|61.04|61.65|61.05|61.65|61.05|61.64|61.04|2
1738721610000|2025-02-05 02:13:30|61.66|61.06|61.62|61.02|61.67|61.07|61.6|61|11
1738721620000|2025-02-05 02:13:40|61.65|61.05|61.6|61|61.65|61.05|61.6|61|5
1738721630000|2025-02-05 02:13:50|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738721650000|2025-02-05 02:14:10|61.6|61|61.61|61.01|61.66|61.06|61.6|61|6
1738721660000|2025-02-05 02:14:20|61.6|61|61.58|60.98|61.6|61|61.58|60.98|3
1738721670000|2025-02-05 02:14:30|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1738721680000|2025-02-05 02:14:40|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|4
1738721690000|2025-02-05 02:14:50|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|4
1738721700000|2025-02-05 02:15:00|61.48|60.88|61.46|60.86|61.48|60.88|61.43|60.83|4
1738721710000|2025-02-05 02:15:10|61.47|60.87|61.47|60.87|61.48|60.88|61.47|60.87|3
1738721720000|2025-02-05 02:15:20|61.48|60.88|61.5|60.9|61.5|60.9|61.48|60.88|3
1738721730000|2025-02-05 02:15:30|61.51|60.91|61.57|60.97|61.57|60.97|61.5|60.9|9
1738721740000|2025-02-05 02:15:40|61.58|60.98|61.57|60.97|61.58|60.98|61.57|60.97|2
1738721750000|2025-02-05 02:15:50|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738721760000|2025-02-05 02:16:00|61.57|60.97|61.51|60.91|61.57|60.97|61.51|60.91|5
1738721770000|2025-02-05 02:16:10|61.49|60.89|61.49|60.89|61.49|60.89|61.48|60.88|3
1738721780000|2025-02-05 02:16:20|61.48|60.88|61.4|60.8|61.48|60.88|61.39|60.79|9
1738721790000|2025-02-05 02:16:30|61.39|60.79|61.4|60.8|61.4|60.8|61.38|60.78|4
1738721800000|2025-02-05 02:16:40|61.41|60.81|61.48|60.88|61.48|60.88|61.41|60.81|4
1738721810000|2025-02-05 02:16:50|61.5|60.9|61.52|60.92|61.52|60.92|61.49|60.89|8
1738721820000|2025-02-05 02:17:00|61.51|60.91|61.53|60.93|61.58|60.98|61.51|60.91|11
1738721830000|2025-02-05 02:17:10|61.55|60.95|61.56|60.96|61.56|60.96|61.5|60.9|13
1738721840000|2025-02-05 02:17:20|61.58|60.98|61.56|60.96|61.58|60.98|61.56|60.96|3
1738721850000|2025-02-05 02:17:30|61.55|60.95|61.5|60.9|61.55|60.95|61.49|60.89|8
1738721860000|2025-02-05 02:17:40|61.49|60.89|61.49|60.89|61.49|60.89|61.47|60.87|4
1738721870000|2025-02-05 02:17:50|61.47|60.87|61.36|60.76|61.48|60.88|61.36|60.76|9
1738721880000|2025-02-05 02:18:00|61.37|60.77|61.38|60.78|61.39|60.79|61.37|60.77|4
1738721890000|2025-02-05 02:18:10|61.39|60.79|61.41|60.81|61.41|60.81|61.39|60.79|2
1738721900000|2025-02-05 02:18:20|61.4|60.8|61.38|60.78|61.43|60.83|61.38|60.78|8
1738721910000|2025-02-05 02:18:30|61.39|60.79|61.48|60.88|61.48|60.88|61.39|60.79|7
1738721920000|2025-02-05 02:18:40|61.49|60.89|61.4|60.8|61.49|60.89|61.4|60.8|11
1738721930000|2025-02-05 02:18:50|61.39|60.79|61.36|60.76|61.4|60.8|61.35|60.75|7
1738721940000|2025-02-05 02:19:00|61.35|60.75|61.39|60.79|61.39|60.79|61.34|60.74|5
1738721950000|2025-02-05 02:19:10|61.42|60.82|61.39|60.79|61.42|60.82|61.38|60.78|4
1738721960000|2025-02-05 02:19:20|61.4|60.8|61.35|60.75|61.4|60.8|61.35|60.75|7
1738721970000|2025-02-05 02:19:30|61.34|60.74|61.29|60.69|61.34|60.74|61.28|60.68|4
1738721980000|2025-02-05 02:19:40|61.28|60.68|61.29|60.69|61.29|60.69|61.28|60.68|4
1738721990000|2025-02-05 02:19:50|61.28|60.68|61.28|60.68|61.29|60.69|61.28|60.68|3
1738722000000|2025-02-05 02:20:00|61.29|60.69|61.36|60.76|61.36|60.76|61.28|60.68|9
1738722010000|2025-02-05 02:20:10|61.35|60.75|61.39|60.79|61.39|60.79|61.31|60.71|9
1738722020000|2025-02-05 02:20:20|61.38|60.78|61.39|60.79|61.4|60.8|61.37|60.77|7
1738722030000|2025-02-05 02:20:30|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738722040000|2025-02-05 02:20:40|61.39|60.79|61.4|60.8|61.48|60.88|61.39|60.79|9
1738722050000|2025-02-05 02:20:50|61.42|60.82|61.4|60.8|61.42|60.82|61.38|60.78|5
1738722070000|2025-02-05 02:21:10|61.34|60.74|61.32|60.72|61.34|60.74|61.31|60.71|5
1738722080000|2025-02-05 02:21:20|61.36|60.76|61.37|60.77|61.37|60.77|61.31|60.71|6
1738722090000|2025-02-05 02:21:30|61.38|60.78|61.4|60.8|61.4|60.8|61.33|60.73|16
1738722100000|2025-02-05 02:21:40|61.39|60.79|61.4|60.8|61.4|60.8|61.38|60.78|8
1738722110000|2025-02-05 02:21:50|61.38|60.78|61.32|60.72|61.38|60.78|61.32|60.72|5
1738722120000|2025-02-05 02:22:00|61.36|60.76|61.39|60.79|61.39|60.79|61.36|60.76|4
1738722130000|2025-02-05 02:22:10|61.4|60.8|61.41|60.81|61.41|60.81|61.4|60.8|4
1738722140000|2025-02-05 02:22:20|61.44|60.84|61.46|60.86|61.47|60.87|61.42|60.82|9
1738722150000|2025-02-05 02:22:30|61.45|60.85|61.45|60.85|61.45|60.85|61.41|60.81|7
1738722160000|2025-02-05 02:22:40|61.44|60.84|61.4|60.8|61.44|60.84|61.39|60.79|10
1738722170000|2025-02-05 02:22:50|61.41|60.81|61.38|60.78|61.41|60.81|61.38|60.78|6
1738722180000|2025-02-05 02:23:00|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738722190000|2025-02-05 02:23:10|61.35|60.75|61.29|60.69|61.35|60.75|61.29|60.69|7
1738722200000|2025-02-05 02:23:20|61.27|60.67|61.28|60.68|61.29|60.69|61.27|60.67|5
1738722210000|2025-02-05 02:23:30|61.29|60.69|61.28|60.68|61.29|60.69|61.27|60.67|6
1738722220000|2025-02-05 02:23:40|61.27|60.67|61.21|60.61|61.27|60.67|61.18|60.58|13
1738722230000|2025-02-05 02:23:50|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738722240000|2025-02-05 02:24:00|61.24|60.64|61.2|60.6|61.28|60.68|61.2|60.6|8
1738722250000|2025-02-05 02:24:10|61.19|60.59|61.2|60.6|61.2|60.6|61.19|60.59|8
1738722260000|2025-02-05 02:24:20|61.19|60.59|61.13|60.53|61.22|60.62|61.12|60.52|15
1738722270000|2025-02-05 02:24:30|61.12|60.52|61.03|60.43|61.12|60.52|61.03|60.43|10
1738722280000|2025-02-05 02:24:40|61.04|60.44|61.06|60.46|61.07|60.47|61.03|60.43|10
1738722290000|2025-02-05 02:24:50|61.04|60.44|60.99|60.39|61.05|60.45|60.95|60.35|10
1738722300000|2025-02-05 02:25:00|61|60.4|61.04|60.44|61.07|60.47|61|60.4|13
1738722310000|2025-02-05 02:25:10|61.03|60.43|61.01|60.41|61.03|60.43|61.01|60.41|3
1738722320000|2025-02-05 02:25:20|61.02|60.42|60.99|60.39|61.02|60.42|60.98|60.38|4
1738722330000|2025-02-05 02:25:30|61|60.4|61|60.4|61.02|60.42|60.99|60.39|7
1738722340000|2025-02-05 02:25:40|60.98|60.38|60.99|60.39|61|60.4|60.98|60.38|4
1738722350000|2025-02-05 02:25:50|61|60.4|61.01|60.41|61.01|60.41|61|60.4|6
1738722360000|2025-02-05 02:26:00|61.06|60.46|61.12|60.52|61.13|60.53|61.06|60.46|9
1738722370000|2025-02-05 02:26:10|61.16|60.56|61.17|60.57|61.17|60.57|61.13|60.53|6
1738722380000|2025-02-05 02:26:20|61.14|60.54|61.12|60.52|61.15|60.55|61.11|60.51|7
1738722390000|2025-02-05 02:26:30|61.14|60.54|61.12|60.52|61.15|60.55|61.11|60.51|7
1738722400000|2025-02-05 02:26:40|61.11|60.51|61.17|60.57|61.17|60.57|61.11|60.51|11
1738722410000|2025-02-05 02:26:50|61.16|60.56|61.17|60.57|61.17|60.57|61.16|60.56|6
1738722420000|2025-02-05 02:27:00|61.12|60.52|61.18|60.58|61.18|60.58|61.12|60.52|7
1738722430000|2025-02-05 02:27:10|61.19|60.59|61.2|60.6|61.2|60.6|61.19|60.59|2
1738722440000|2025-02-05 02:27:20|61.19|60.59|61.25|60.65|61.25|60.65|61.18|60.58|7
1738722450000|2025-02-05 02:27:30|61.26|60.66|61.28|60.68|61.3|60.7|61.26|60.66|9
1738722460000|2025-02-05 02:27:40|61.29|60.69|61.25|60.65|61.29|60.69|61.2|60.6|8
1738722470000|2025-02-05 02:27:50|61.26|60.66|61.29|60.69|61.29|60.69|61.25|60.65|6
1738722490000|2025-02-05 02:28:10|61.3|60.7|61.29|60.69|61.3|60.7|61.29|60.69|2
1738722500000|2025-02-05 02:28:20|61.32|60.72|61.36|60.76|61.36|60.76|61.3|60.7|8
1738722510000|2025-02-05 02:28:30|61.38|60.78|61.36|60.76|61.38|60.78|61.32|60.72|9
1738722520000|2025-02-05 02:28:40|61.34|60.74|61.3|60.7|61.34|60.74|61.3|60.7|3
1738722530000|2025-02-05 02:28:50|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1738722540000|2025-02-05 02:29:00|61.3|60.7|61.29|60.69|61.32|60.72|61.29|60.69|3
1738722550000|2025-02-05 02:29:10|61.3|60.7|61.37|60.77|61.37|60.77|61.3|60.7|5
1738722570000|2025-02-05 02:29:30|61.38|60.78|61.38|60.78|61.38|60.78|61.37|60.77|3
1738722580000|2025-02-05 02:29:40|61.37|60.77|61.37|60.77|61.39|60.79|61.36|60.76|4
1738722590000|2025-02-05 02:29:50|61.35|60.75|61.34|60.74|61.35|60.75|61.32|60.72|4
1738722600000|2025-02-05 02:30:00|61.33|60.73|61.3|60.7|61.33|60.73|61.3|60.7|6
1738722620000|2025-02-05 02:30:20|61.33|60.73|61.35|60.75|61.35|60.75|61.33|60.73|3
1738722630000|2025-02-05 02:30:30|61.36|60.76|61.39|60.79|61.39|60.79|61.36|60.76|3
1738722640000|2025-02-05 02:30:40|61.41|60.81|61.41|60.81|61.46|60.86|61.41|60.81|9
1738722650000|2025-02-05 02:30:50|61.4|60.8|61.46|60.86|61.46|60.86|61.39|60.79|12
1738722660000|2025-02-05 02:31:00|61.44|60.84|61.48|60.88|61.48|60.88|61.44|60.84|7
1738722670000|2025-02-05 02:31:10|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738722680000|2025-02-05 02:31:20|61.48|60.88|61.44|60.84|61.48|60.88|61.41|60.81|9
1738722690000|2025-02-05 02:31:30|61.45|60.85|61.55|60.95|61.56|60.96|61.45|60.85|8
1738722700000|2025-02-05 02:31:40|61.54|60.94|61.51|60.91|61.54|60.94|61.5|60.9|3
1738722710000|2025-02-05 02:31:50|61.5|60.9|61.47|60.87|61.5|60.9|61.47|60.87|4
1738722720000|2025-02-05 02:32:00|61.46|60.86|61.42|60.82|61.46|60.86|61.4|60.8|5
1738722730000|2025-02-05 02:32:10|61.41|60.81|61.39|60.79|61.41|60.81|61.38|60.78|9
1738722740000|2025-02-05 02:32:20|61.4|60.8|61.46|60.86|61.46|60.86|61.4|60.8|4
1738722750000|2025-02-05 02:32:30|61.47|60.87|61.45|60.85|61.48|60.88|61.45|60.85|3
1738722760000|2025-02-05 02:32:40|61.46|60.86|61.47|60.87|61.47|60.87|61.46|60.86|4
1738722770000|2025-02-05 02:32:50|61.48|60.88|61.41|60.81|61.49|60.89|61.41|60.81|6
1738722780000|2025-02-05 02:33:00|61.4|60.8|61.46|60.86|61.46|60.86|61.4|60.8|5
1738722790000|2025-02-05 02:33:10|61.44|60.84|61.56|60.96|61.56|60.96|61.44|60.84|16
1738722800000|2025-02-05 02:33:20|61.55|60.95|61.51|60.91|61.56|60.96|61.5|60.9|12
1738722810000|2025-02-05 02:33:30|61.5|60.9|61.5|60.9|61.5|60.9|61.48|60.88|5
1738722820000|2025-02-05 02:33:40|61.49|60.89|61.46|60.86|61.49|60.89|61.41|60.81|8
1738722830000|2025-02-05 02:33:50|61.43|60.83|61.41|60.81|61.43|60.83|61.41|60.81|2
1738722840000|2025-02-05 02:34:00|61.4|60.8|61.38|60.78|61.4|60.8|61.38|60.78|4
1738722850000|2025-02-05 02:34:10|61.37|60.77|61.39|60.79|61.39|60.79|61.37|60.77|5
1738722860000|2025-02-05 02:34:20|61.4|60.8|61.49|60.89|61.49|60.89|61.4|60.8|12
1738722870000|2025-02-05 02:34:30|61.5|60.9|61.47|60.87|61.5|60.9|61.47|60.87|4
1738722880000|2025-02-05 02:34:40|61.48|60.88|61.49|60.89|61.5|60.9|61.46|60.86|9
1738722890000|2025-02-05 02:34:50|61.48|60.88|61.46|60.86|61.48|60.88|61.46|60.86|2
1738722910000|2025-02-05 02:35:10|61.41|60.81|61.42|60.82|61.42|60.82|61.4|60.8|3
1738722920000|2025-02-05 02:35:20|61.4|60.8|61.47|60.87|61.47|60.87|61.39|60.79|10
1738722930000|2025-02-05 02:35:30|61.46|60.86|61.41|60.81|61.46|60.86|61.41|60.81|4
1738722940000|2025-02-05 02:35:40|61.43|60.83|61.47|60.87|61.47|60.87|61.41|60.81|8
1738722950000|2025-02-05 02:35:50|61.41|60.81|61.4|60.8|61.41|60.81|61.39|60.79|6
1738722960000|2025-02-05 02:36:00|61.39|60.79|61.38|60.78|61.39|60.79|61.36|60.76|6
1738722970000|2025-02-05 02:36:10|61.36|60.76|61.44|60.84|61.44|60.84|61.36|60.76|9
1738722980000|2025-02-05 02:36:20|61.45|60.85|61.5|60.9|61.55|60.95|61.45|60.85|11
1738722990000|2025-02-05 02:36:30|61.53|60.93|61.57|60.97|61.57|60.97|61.53|60.93|4
1738723000000|2025-02-05 02:36:40|61.58|60.98|61.57|60.97|61.58|60.98|61.57|60.97|2
1738723010000|2025-02-05 02:36:50|61.53|60.93|61.5|60.9|61.56|60.96|61.5|60.9|8
1738723020000|2025-02-05 02:37:00|61.49|60.89|61.48|60.88|61.49|60.89|61.48|60.88|2
1738723030000|2025-02-05 02:37:10|61.49|60.89|61.57|60.97|61.57|60.97|61.49|60.89|11
1738723040000|2025-02-05 02:37:20|61.56|60.96|61.59|60.99|61.64|61.04|61.56|60.96|9
1738723050000|2025-02-05 02:37:30|61.58|60.98|61.6|61|61.64|61.04|61.58|60.98|7
1738723060000|2025-02-05 02:37:40|61.62|61.02|61.57|60.97|61.63|61.03|61.57|60.97|6
1738723070000|2025-02-05 02:37:50|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|2
1738723080000|2025-02-05 02:38:00|61.58|60.98|61.57|60.97|61.58|60.98|61.56|60.96|3
1738723090000|2025-02-05 02:38:10|61.56|60.96|61.59|60.99|61.59|60.99|61.56|60.96|6
1738723100000|2025-02-05 02:38:20|61.56|60.96|61.57|60.97|61.57|60.97|61.56|60.96|2
1738723110000|2025-02-05 02:38:30|61.54|60.94|61.51|60.91|61.56|60.96|61.51|60.91|12
1738723120000|2025-02-05 02:38:40|61.53|60.93|61.51|60.91|61.56|60.96|61.51|60.91|9
1738723130000|2025-02-05 02:38:50|61.55|60.95|61.56|60.96|61.56|60.96|61.55|60.95|2
1738723140000|2025-02-05 02:39:00|61.57|60.97|61.57|60.97|61.58|60.98|61.57|60.97|3
1738723150000|2025-02-05 02:39:10|61.53|60.93|61.57|60.97|61.57|60.97|61.52|60.92|9
1738723160000|2025-02-05 02:39:20|61.56|60.96|61.52|60.92|61.56|60.96|61.52|60.92|7
1738723170000|2025-02-05 02:39:30|61.54|60.94|61.57|60.97|61.58|60.98|61.54|60.94|9
1738723180000|2025-02-05 02:39:40|61.58|60.98|61.6|61|61.6|61|61.57|60.97|10
1738723190000|2025-02-05 02:39:50|61.59|60.99|61.57|60.97|61.59|60.99|61.57|60.97|5
1738723200000|2025-02-05 02:40:00|61.53|60.93|61.57|60.97|61.57|60.97|61.53|60.93|4
1738723210000|2025-02-05 02:40:10|61.56|60.96|61.56|60.96|61.57|60.97|61.53|60.93|6
1738723220000|2025-02-05 02:40:20|61.53|60.93|61.5|60.9|61.53|60.93|61.49|60.89|4
1738723260000|2025-02-05 02:41:00|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1738723280000|2025-02-05 02:41:20|61.5|60.9|61.57|60.97|61.57|60.97|61.49|60.89|9
1738723290000|2025-02-05 02:41:30|61.56|60.96|61.51|60.91|61.56|60.96|61.51|60.91|6
1738723300000|2025-02-05 02:41:40|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|2
1738723310000|2025-02-05 02:41:50|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738723320000|2025-02-05 02:42:00|61.47|60.87|61.42|60.82|61.48|60.88|61.42|60.82|11
1738723330000|2025-02-05 02:42:10|61.44|60.84|61.48|60.88|61.48|60.88|61.44|60.84|5
1738723340000|2025-02-05 02:42:20|61.49|60.89|61.49|60.89|61.5|60.9|61.48|60.88|6
1738723350000|2025-02-05 02:42:30|61.53|60.93|61.5|60.9|61.53|60.93|61.5|60.9|4
1738723360000|2025-02-05 02:42:40|61.54|60.94|61.57|60.97|61.57|60.97|61.53|60.93|7
1738723370000|2025-02-05 02:42:50|61.56|60.96|61.56|60.96|61.57|60.97|61.52|60.92|8
1738723380000|2025-02-05 02:43:00|61.57|60.97|61.56|60.96|61.58|60.98|61.53|60.93|10
1738723390000|2025-02-05 02:43:10|61.57|60.97|61.57|60.97|61.58|60.98|61.57|60.97|3
1738723400000|2025-02-05 02:43:20|61.58|60.98|61.58|60.98|61.58|60.98|61.57|60.97|3
1738723410000|2025-02-05 02:43:30|61.57|60.97|61.58|60.98|61.61|61.01|61.57|60.97|7
1738723420000|2025-02-05 02:43:40|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738723430000|2025-02-05 02:43:50|61.58|60.98|61.6|61|61.62|61.02|61.58|60.98|6
1738723440000|2025-02-05 02:44:00|61.59|60.99|61.6|61|61.66|61.06|61.59|60.99|14
1738723450000|2025-02-05 02:44:10|61.61|61.01|61.6|61|61.61|61.01|61.6|61|2
1738723460000|2025-02-05 02:44:20|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738723470000|2025-02-05 02:44:30|61.6|61|61.66|61.06|61.66|61.06|61.59|60.99|5
1738723480000|2025-02-05 02:44:40|61.61|61.01|61.65|61.05|61.65|61.05|61.61|61.01|4
1738723490000|2025-02-05 02:44:50|61.66|61.06|61.66|61.06|61.66|61.06|61.64|61.04|4
1738723500000|2025-02-05 02:45:00|61.67|61.07|61.68|61.08|61.74|61.14|61.67|61.07|15
1738723510000|2025-02-05 02:45:10|61.67|61.07|61.65|61.05|61.67|61.07|61.64|61.04|4
1738723520000|2025-02-05 02:45:20|61.64|61.04|61.58|60.98|61.64|61.04|61.58|60.98|6
1738723540000|2025-02-05 02:45:40|61.59|60.99|61.56|60.96|61.59|60.99|61.55|60.95|6
1738723550000|2025-02-05 02:45:50|61.57|60.97|61.59|60.99|61.59|60.99|61.57|60.97|3
1738723560000|2025-02-05 02:46:00|61.61|61.01|61.64|61.04|61.65|61.05|61.6|61|13
1738723570000|2025-02-05 02:46:10|61.65|61.05|61.76|61.16|61.76|61.16|61.65|61.05|9
1738723580000|2025-02-05 02:46:20|61.77|61.17|61.85|61.25|61.85|61.25|61.76|61.16|13
1738723590000|2025-02-05 02:46:30|61.86|61.26|61.85|61.25|61.86|61.26|61.81|61.21|9
1738723600000|2025-02-05 02:46:40|61.86|61.26|61.85|61.25|61.86|61.26|61.79|61.19|14
1738723610000|2025-02-05 02:46:50|61.87|61.27|61.85|61.25|61.87|61.27|61.81|61.21|13
1738723620000|2025-02-05 02:47:00|61.81|61.21|61.78|61.18|61.81|61.21|61.78|61.18|10
1738723630000|2025-02-05 02:47:10|61.83|61.23|61.86|61.26|61.86|61.26|61.79|61.19|9
1738723640000|2025-02-05 02:47:20|61.87|61.27|61.86|61.26|61.88|61.28|61.85|61.25|6
1738723650000|2025-02-05 02:47:30|61.81|61.21|61.85|61.25|61.85|61.25|61.79|61.19|7
1738723660000|2025-02-05 02:47:40|61.84|61.24|61.87|61.27|61.87|61.27|61.83|61.23|13
1738723670000|2025-02-05 02:47:50|61.81|61.21|61.8|61.2|61.81|61.21|61.79|61.19|4
1738723680000|2025-02-05 02:48:00|61.81|61.21|61.86|61.26|61.86|61.26|61.81|61.21|9
1738723690000|2025-02-05 02:48:10|61.85|61.25|61.96|61.36|61.96|61.36|61.85|61.25|9
1738723700000|2025-02-05 02:48:20|61.95|61.35|62.08|61.48|62.08|61.48|61.95|61.35|9
1738723710000|2025-02-05 02:48:30|62.07|61.47|62.07|61.47|62.07|61.47|62.06|61.46|3
1738723720000|2025-02-05 02:48:40|62.06|61.46|62.15|61.55|62.16|61.56|62.06|61.46|18
1738723730000|2025-02-05 02:48:50|62.16|61.56|62.19|61.59|62.19|61.59|62.16|61.56|6
1738723740000|2025-02-05 02:49:00|62.17|61.57|62.18|61.58|62.18|61.58|62.17|61.57|2
1738723750000|2025-02-05 02:49:10|62.21|61.61|62.25|61.65|62.25|61.65|62.19|61.59|8
1738723760000|2025-02-05 02:49:20|62.21|61.61|62.18|61.58|62.22|61.62|62.17|61.57|11
1738723770000|2025-02-05 02:49:30|62.16|61.56|62.25|61.65|62.25|61.65|62.16|61.56|9
1738723780000|2025-02-05 02:49:40|62.26|61.66|62.29|61.69|62.3|61.7|62.26|61.66|11
1738723790000|2025-02-05 02:49:50|62.3|61.7|62.27|61.67|62.3|61.7|62.27|61.67|10
1738723800000|2025-02-05 02:50:00|62.28|61.68|62.25|61.65|62.28|61.68|62.16|61.56|16
1738723810000|2025-02-05 02:50:10|62.26|61.66|62.27|61.67|62.29|61.69|62.22|61.62|11
1738723820000|2025-02-05 02:50:20|62.29|61.69|62.21|61.61|62.29|61.69|62.21|61.61|10
1738723830000|2025-02-05 02:50:30|62.2|61.6|62.18|61.58|62.2|61.6|62.18|61.58|6
1738723840000|2025-02-05 02:50:40|62.19|61.59|62.2|61.6|62.24|61.64|62.19|61.59|7
1738723850000|2025-02-05 02:50:50|62.19|61.59|62.19|61.59|62.19|61.59|62.18|61.58|5
1738723860000|2025-02-05 02:51:00|62.18|61.58|62.17|61.57|62.18|61.58|62.09|61.49|14
1738723870000|2025-02-05 02:51:10|62.18|61.58|62.24|61.64|62.25|61.65|62.18|61.58|11
1738723880000|2025-02-05 02:51:20|62.21|61.61|62.18|61.58|62.21|61.61|62.18|61.58|8
1738723890000|2025-02-05 02:51:30|62.15|61.55|62.16|61.56|62.18|61.58|62.13|61.53|13
1738723900000|2025-02-05 02:51:40|62.13|61.53|62.12|61.52|62.17|61.57|62.12|61.52|7
1738723910000|2025-02-05 02:51:50|62.11|61.51|62.15|61.55|62.17|61.57|62.1|61.5|14
1738723920000|2025-02-05 02:52:00|62.14|61.54|62.1|61.5|62.14|61.54|62.1|61.5|4
1738723930000|2025-02-05 02:52:10|62.11|61.51|62.1|61.5|62.11|61.51|62.09|61.49|7
1738723960000|2025-02-05 02:52:40|62.08|61.48|62.13|61.53|62.13|61.53|62.08|61.48|9
1738723970000|2025-02-05 02:52:50|62.17|61.57|62.11|61.51|62.17|61.57|62.11|61.51|4
1738723980000|2025-02-05 02:53:00|62.12|61.52|62.16|61.56|62.17|61.57|62.1|61.5|8
1738723990000|2025-02-05 02:53:10|62.15|61.55|62.17|61.57|62.17|61.57|62.15|61.55|3
1738724000000|2025-02-05 02:53:20|62.18|61.58|62.19|61.59|62.2|61.6|62.17|61.57|6
1738724010000|2025-02-05 02:53:30|62.21|61.61|62.26|61.66|62.27|61.67|62.21|61.61|9
1738724020000|2025-02-05 02:53:40|62.24|61.64|62.23|61.63|62.27|61.67|62.23|61.63|8
1738724030000|2025-02-05 02:53:50|62.22|61.62|62.21|61.61|62.23|61.63|62.21|61.61|6
1738724050000|2025-02-05 02:54:10|62.25|61.65|62.27|61.67|62.27|61.67|62.25|61.65|2
1738724060000|2025-02-05 02:54:20|62.26|61.66|62.28|61.68|62.29|61.69|62.26|61.66|4
1738724070000|2025-02-05 02:54:30|62.29|61.69|62.4|61.8|62.4|61.8|62.29|61.69|9
1738724080000|2025-02-05 02:54:40|62.39|61.79|62.39|61.79|62.39|61.79|62.39|61.79|1
1738724090000|2025-02-05 02:54:50|62.38|61.78|62.36|61.76|62.38|61.78|62.33|61.73|7
1738724100000|2025-02-05 02:55:00|62.34|61.74|62.4|61.8|62.46|61.86|62.34|61.74|14
1738724110000|2025-02-05 02:55:10|62.44|61.84|62.46|61.86|62.46|61.86|62.44|61.84|3
1738724120000|2025-02-05 02:55:20|62.47|61.87|62.49|61.89|62.51|61.91|62.47|61.87|6
1738724140000|2025-02-05 02:55:40|62.47|61.87|62.48|61.88|62.48|61.88|62.47|61.87|2
1738724150000|2025-02-05 02:55:50|62.47|61.87|62.47|61.87|62.48|61.88|62.41|61.81|9
1738724160000|2025-02-05 02:56:00|62.46|61.86|62.45|61.85|62.46|61.86|62.41|61.81|12
1738724170000|2025-02-05 02:56:10|62.46|61.86|62.37|61.77|62.47|61.87|62.37|61.77|8
1738724180000|2025-02-05 02:56:20|62.38|61.78|62.4|61.8|62.4|61.8|62.38|61.78|3
1738724190000|2025-02-05 02:56:30|62.39|61.79|62.38|61.78|62.39|61.79|62.38|61.78|2
1738724200000|2025-02-05 02:56:40|62.39|61.79|62.4|61.8|62.4|61.8|62.39|61.79|4
1738724210000|2025-02-05 02:56:50|62.39|61.79|62.39|61.79|62.41|61.81|62.39|61.79|9
1738724220000|2025-02-05 02:57:00|62.4|61.8|62.31|61.71|62.4|61.8|62.31|61.71|13
1738724230000|2025-02-05 02:57:10|62.3|61.7|62.3|61.7|62.3|61.7|62.3|61.7|1
1738724240000|2025-02-05 02:57:20|62.31|61.71|62.31|61.71|62.31|61.71|62.31|61.71|1
1738724250000|2025-02-05 02:57:30|62.3|61.7|62.3|61.7|62.3|61.7|62.3|61.7|1
1738724260000|2025-02-05 02:57:40|62.31|61.71|62.31|61.71|62.32|61.72|62.31|61.71|3
1738724270000|2025-02-05 02:57:50|62.29|61.69|62.28|61.68|62.29|61.69|62.28|61.68|2
1738724280000|2025-02-05 02:58:00|62.26|61.66|62.28|61.68|62.28|61.68|62.25|61.65|5
1738724290000|2025-02-05 02:58:10|62.26|61.66|62.25|61.65|62.26|61.66|62.25|61.65|2
1738724300000|2025-02-05 02:58:20|62.24|61.64|62.22|61.62|62.24|61.64|62.22|61.62|3
1738724320000|2025-02-05 02:58:40|62.21|61.61|62.22|61.62|62.23|61.63|62.21|61.61|4
1738724350000|2025-02-05 02:59:10|62.21|61.61|62.21|61.61|62.21|61.61|62.2|61.6|3
1738724360000|2025-02-05 02:59:20|62.22|61.62|62.22|61.62|62.22|61.62|62.22|61.62|1
1738724380000|2025-02-05 02:59:40|62.21|61.61|62.21|61.61|62.21|61.61|62.21|61.61|1
1738724390000|2025-02-05 02:59:50|62.2|61.6|62.2|61.6|62.2|61.6|62.2|61.6|1
1738724410000|2025-02-05 03:00:10|62.21|61.61|62.21|61.61|62.21|61.61|62.21|61.61|1
1738724420000|2025-02-05 03:00:20|62.22|61.62|62.21|61.61|62.22|61.62|62.2|61.6|3
1738724440000|2025-02-05 03:00:40|62.22|61.62|62.22|61.62|62.22|61.62|62.22|61.62|1
1738724450000|2025-02-05 03:00:50|62.27|61.67|62.3|61.7|62.3|61.7|62.27|61.67|9
1738724460000|2025-02-05 03:01:00|62.31|61.71|62.33|61.73|62.38|61.78|62.31|61.71|10
1738724470000|2025-02-05 03:01:10|62.32|61.72|62.34|61.74|62.34|61.74|62.32|61.72|3
1738724480000|2025-02-05 03:01:20|62.36|61.76|62.33|61.73|62.38|61.78|62.33|61.73|6
1738724490000|2025-02-05 03:01:30|62.32|61.72|62.31|61.71|62.32|61.72|62.31|61.71|2
1738724500000|2025-02-05 03:01:40|62.3|61.7|62.29|61.69|62.3|61.7|62.28|61.68|4
1738724510000|2025-02-05 03:01:50|62.3|61.7|62.31|61.71|62.31|61.71|62.3|61.7|2
1738724520000|2025-02-05 03:02:00|62.3|61.7|62.29|61.69|62.3|61.7|62.29|61.69|6
1738724550000|2025-02-05 03:02:30|62.28|61.68|62.24|61.64|62.29|61.69|62.24|61.64|6
1738724560000|2025-02-05 03:02:40|62.23|61.63|62.19|61.59|62.23|61.63|62.19|61.59|4
1738724570000|2025-02-05 03:02:50|62.2|61.6|62.2|61.6|62.2|61.6|62.2|61.6|1
1738724580000|2025-02-05 03:03:00|62.21|61.61|62.2|61.6|62.21|61.61|62.2|61.6|4
1738724590000|2025-02-05 03:03:10|62.29|61.69|62.24|61.64|62.32|61.72|62.24|61.64|6
1738724600000|2025-02-05 03:03:20|62.23|61.63|62.24|61.64|62.24|61.64|62.21|61.61|4
1738724610000|2025-02-05 03:03:30|62.26|61.66|62.2|61.6|62.26|61.66|62.19|61.59|12
1738724620000|2025-02-05 03:03:40|62.22|61.62|62.21|61.61|62.26|61.66|62.21|61.61|12
1738724640000|2025-02-05 03:04:00|62.2|61.6|62.11|61.51|62.2|61.6|62.11|61.51|5
1738724650000|2025-02-05 03:04:10|62.1|61.5|62.12|61.52|62.12|61.52|62.1|61.5|3
1738724660000|2025-02-05 03:04:20|62.13|61.53|62.12|61.52|62.13|61.53|62.12|61.52|2
1738724670000|2025-02-05 03:04:30|62.11|61.51|62.19|61.59|62.19|61.59|62.1|61.5|7
1738724680000|2025-02-05 03:04:40|62.16|61.56|62.11|61.51|62.16|61.56|62.11|61.51|7
1738724690000|2025-02-05 03:04:50|62.1|61.5|62.04|61.44|62.11|61.51|62.04|61.44|7
1738724700000|2025-02-05 03:05:00|62.08|61.48|62.1|61.5|62.1|61.5|62.05|61.45|8
1738724710000|2025-02-05 03:05:10|62.08|61.48|62.11|61.51|62.11|61.51|62.06|61.46|11
1738724720000|2025-02-05 03:05:20|62.1|61.5|62.08|61.48|62.1|61.5|62.08|61.48|3
1738724740000|2025-02-05 03:05:40|62.07|61.47|62.06|61.46|62.09|61.49|62.06|61.46|6
1738724750000|2025-02-05 03:05:50|62.05|61.45|62.04|61.44|62.05|61.45|62.04|61.44|2
1738724760000|2025-02-05 03:06:00|62.08|61.48|62.06|61.46|62.09|61.49|62.05|61.45|10
1738724770000|2025-02-05 03:06:10|62.05|61.45|62.02|61.42|62.06|61.46|62.02|61.42|6
1738724780000|2025-02-05 03:06:20|62.03|61.43|62.03|61.43|62.03|61.43|62.01|61.41|6
1738724790000|2025-02-05 03:06:30|62.02|61.42|62.02|61.42|62.03|61.43|62.02|61.42|3
1738724800000|2025-02-05 03:06:40|62.03|61.43|62.08|61.48|62.08|61.48|62.03|61.43|4
1738724810000|2025-02-05 03:06:50|62.09|61.49|62.05|61.45|62.09|61.49|62.04|61.44|11
1738724820000|2025-02-05 03:07:00|62.06|61.46|62.07|61.47|62.09|61.49|62.06|61.46|4
1738724830000|2025-02-05 03:07:10|62.04|61.44|62.07|61.47|62.08|61.48|62.03|61.43|4
1738724840000|2025-02-05 03:07:20|62.08|61.48|62.09|61.49|62.1|61.5|62.08|61.48|3
1738724850000|2025-02-05 03:07:30|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738724860000|2025-02-05 03:07:40|62.09|61.49|62.04|61.44|62.09|61.49|62.03|61.43|5
1738724870000|2025-02-05 03:07:50|62.03|61.43|62.01|61.41|62.03|61.43|62.01|61.41|2
1738724880000|2025-02-05 03:08:00|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1738724890000|2025-02-05 03:08:10|62.01|61.41|62.03|61.43|62.03|61.43|62.01|61.41|3
1738724900000|2025-02-05 03:08:20|62.04|61.44|62.02|61.42|62.04|61.44|62.02|61.42|3
1738724910000|2025-02-05 03:08:30|62.04|61.44|62.08|61.48|62.09|61.49|62.04|61.44|5
1738724930000|2025-02-05 03:08:50|62.15|61.55|62.14|61.54|62.15|61.55|62.14|61.54|2
1738724940000|2025-02-05 03:09:00|62.15|61.55|62.13|61.53|62.18|61.58|62.13|61.53|10
1738724950000|2025-02-05 03:09:10|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1738724960000|2025-02-05 03:09:20|62.11|61.51|62.1|61.5|62.11|61.51|62.1|61.5|2
1738724970000|2025-02-05 03:09:30|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|4
1738724990000|2025-02-05 03:09:50|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|2
1738725000000|2025-02-05 03:10:00|62.11|61.51|62.1|61.5|62.11|61.51|62.1|61.5|2
1738725010000|2025-02-05 03:10:10|62.09|61.49|62.08|61.48|62.09|61.49|62.03|61.43|8
1738725020000|2025-02-05 03:10:20|62.05|61.45|62.02|61.42|62.05|61.45|62.02|61.42|3
1738725030000|2025-02-05 03:10:30|62.04|61.44|62.03|61.43|62.04|61.44|62.03|61.43|4
1738725040000|2025-02-05 03:10:40|62.02|61.42|61.95|61.35|62.02|61.42|61.93|61.33|7
1738725050000|2025-02-05 03:10:50|61.94|61.34|62|61.4|62|61.4|61.94|61.34|7
1738725060000|2025-02-05 03:11:00|61.99|61.39|61.95|61.35|62|61.4|61.95|61.35|6
1738725080000|2025-02-05 03:11:20|61.94|61.34|61.94|61.34|61.99|61.39|61.94|61.34|5
1738725090000|2025-02-05 03:11:30|61.93|61.33|61.94|61.34|61.94|61.34|61.93|61.33|2
1738725100000|2025-02-05 03:11:40|61.93|61.33|61.92|61.32|61.93|61.33|61.92|61.32|2
1738725110000|2025-02-05 03:11:50|61.93|61.33|61.92|61.32|61.93|61.33|61.92|61.32|2
1738725130000|2025-02-05 03:12:10|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738725140000|2025-02-05 03:12:20|62|61.4|62|61.4|62|61.4|62|61.4|1
1738725150000|2025-02-05 03:12:30|62.01|61.41|62.01|61.41|62.03|61.43|62.01|61.41|4
1738725160000|2025-02-05 03:12:40|62.02|61.42|62.01|61.41|62.02|61.42|62.01|61.41|4
1738725170000|2025-02-05 03:12:50|62.02|61.42|61.99|61.39|62.02|61.42|61.99|61.39|3
1738725180000|2025-02-05 03:13:00|62|61.4|61.95|61.35|62|61.4|61.94|61.34|9
1738725190000|2025-02-05 03:13:10|61.94|61.34|61.99|61.39|61.99|61.39|61.94|61.34|8
1738725200000|2025-02-05 03:13:20|61.97|61.37|62|61.4|62|61.4|61.97|61.37|4
1738725210000|2025-02-05 03:13:30|61.99|61.39|62|61.4|62|61.4|61.99|61.39|2
1738725220000|2025-02-05 03:13:40|61.99|61.39|62|61.4|62|61.4|61.99|61.39|2
1738725230000|2025-02-05 03:13:50|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738725240000|2025-02-05 03:14:00|62|61.4|62|61.4|62|61.4|62|61.4|1
1738725250000|2025-02-05 03:14:10|61.99|61.39|61.98|61.38|62|61.4|61.98|61.38|3
1738725260000|2025-02-05 03:14:20|61.99|61.39|61.92|61.32|62|61.4|61.92|61.32|16
1738725280000|2025-02-05 03:14:40|61.91|61.31|61.92|61.32|61.92|61.32|61.91|61.31|2
1738725290000|2025-02-05 03:14:50|61.93|61.33|61.98|61.38|61.98|61.38|61.92|61.32|6
1738725310000|2025-02-05 03:15:10|61.99|61.39|61.93|61.33|62|61.4|61.92|61.32|7
1738725330000|2025-02-05 03:15:30|61.84|61.24|61.81|61.21|61.84|61.24|61.8|61.2|5
1738725340000|2025-02-05 03:15:40|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738725350000|2025-02-05 03:15:50|61.83|61.23|61.81|61.21|61.83|61.23|61.8|61.2|5
1738725360000|2025-02-05 03:16:00|61.82|61.22|61.81|61.21|61.82|61.22|61.81|61.21|2
1738725370000|2025-02-05 03:16:10|61.86|61.26|61.82|61.22|61.86|61.26|61.81|61.21|5
1738725380000|2025-02-05 03:16:20|61.81|61.21|61.82|61.22|61.83|61.23|61.81|61.21|3
1738725390000|2025-02-05 03:16:30|61.83|61.23|61.89|61.29|61.89|61.29|61.81|61.21|7
1738725400000|2025-02-05 03:16:40|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|2
1738725410000|2025-02-05 03:16:50|61.88|61.28|61.89|61.29|61.89|61.29|61.88|61.28|2
1738725420000|2025-02-05 03:17:00|61.84|61.24|61.83|61.23|61.84|61.24|61.82|61.22|8
1738725430000|2025-02-05 03:17:10|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738725440000|2025-02-05 03:17:20|61.81|61.21|61.82|61.22|61.82|61.22|61.81|61.21|2
1738725460000|2025-02-05 03:17:40|61.81|61.21|61.82|61.22|61.82|61.22|61.8|61.2|6
1738725470000|2025-02-05 03:17:50|61.87|61.27|61.86|61.26|61.88|61.28|61.84|61.24|6
1738725480000|2025-02-05 03:18:00|61.84|61.24|61.87|61.27|61.87|61.27|61.82|61.22|4
1738725490000|2025-02-05 03:18:10|61.88|61.28|61.89|61.29|61.89|61.29|61.88|61.28|2
1738725500000|2025-02-05 03:18:20|61.84|61.24|61.81|61.21|61.84|61.24|61.81|61.21|3
1738725510000|2025-02-05 03:18:30|61.82|61.22|61.82|61.22|61.82|61.22|61.81|61.21|3
1738725530000|2025-02-05 03:18:50|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738725540000|2025-02-05 03:19:00|61.75|61.15|61.79|61.19|61.79|61.19|61.73|61.13|6
1738725550000|2025-02-05 03:19:10|61.73|61.13|61.71|61.11|61.73|61.13|61.71|61.11|3
1738725560000|2025-02-05 03:19:20|61.72|61.12|61.71|61.11|61.72|61.12|61.71|61.11|4
1738725570000|2025-02-05 03:19:30|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1738725580000|2025-02-05 03:19:40|61.71|61.11|61.72|61.12|61.72|61.12|61.71|61.11|2
1738725590000|2025-02-05 03:19:50|61.76|61.16|61.78|61.18|61.78|61.18|61.76|61.16|3
1738725600000|2025-02-05 03:20:00|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|3
1738725610000|2025-02-05 03:20:10|61.8|61.2|61.8|61.2|61.81|61.21|61.8|61.2|3
1738725620000|2025-02-05 03:20:20|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|2
1738725630000|2025-02-05 03:20:30|61.79|61.19|61.79|61.19|61.79|61.19|61.77|61.17|4
1738725640000|2025-02-05 03:20:40|61.77|61.17|61.79|61.19|61.79|61.19|61.77|61.17|3
1738725650000|2025-02-05 03:20:50|61.8|61.2|61.87|61.27|61.88|61.28|61.8|61.2|8
1738725660000|2025-02-05 03:21:00|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1738725670000|2025-02-05 03:21:10|61.9|61.3|61.91|61.31|61.91|61.31|61.9|61.3|2
1738725680000|2025-02-05 03:21:20|61.9|61.3|61.91|61.31|61.91|61.31|61.9|61.3|2
1738725690000|2025-02-05 03:21:30|61.95|61.35|61.98|61.38|61.98|61.38|61.95|61.35|6
1738725710000|2025-02-05 03:21:50|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|2
1738725730000|2025-02-05 03:22:10|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738725740000|2025-02-05 03:22:20|61.98|61.38|61.93|61.33|62|61.4|61.93|61.33|7
1738725750000|2025-02-05 03:22:30|61.95|61.35|61.93|61.33|61.95|61.35|61.93|61.33|3
1738725760000|2025-02-05 03:22:40|61.92|61.32|61.96|61.36|61.97|61.37|61.92|61.32|12
1738725770000|2025-02-05 03:22:50|61.95|61.35|62|61.4|62|61.4|61.95|61.35|7
1738725780000|2025-02-05 03:23:00|61.99|61.39|61.99|61.39|62|61.4|61.99|61.39|7
1738725790000|2025-02-05 03:23:10|62|61.4|61.99|61.39|62|61.4|61.99|61.39|2
1738725800000|2025-02-05 03:23:20|62|61.4|61.94|61.34|62|61.4|61.94|61.34|6
1738725810000|2025-02-05 03:23:30|61.95|61.35|61.93|61.33|61.95|61.35|61.91|61.31|6
1738725830000|2025-02-05 03:23:50|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738725840000|2025-02-05 03:24:00|61.91|61.31|61.9|61.3|61.91|61.31|61.89|61.29|6
1738725850000|2025-02-05 03:24:10|61.89|61.29|61.86|61.26|61.89|61.29|61.86|61.26|6
1738725860000|2025-02-05 03:24:20|61.85|61.25|61.88|61.28|61.89|61.29|61.84|61.24|7
1738725870000|2025-02-05 03:24:30|61.87|61.27|61.88|61.28|61.91|61.31|61.85|61.25|12
1738725880000|2025-02-05 03:24:40|61.9|61.3|61.89|61.29|61.9|61.3|61.88|61.28|7
1738725890000|2025-02-05 03:24:50|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|2
1738725920000|2025-02-05 03:25:20|61.92|61.32|61.91|61.31|61.92|61.32|61.91|61.31|2
1738725930000|2025-02-05 03:25:30|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738725940000|2025-02-05 03:25:40|61.91|61.31|61.9|61.3|61.91|61.31|61.9|61.3|2
1738725970000|2025-02-05 03:26:10|61.91|61.31|61.89|61.29|61.91|61.31|61.89|61.29|3
1738725980000|2025-02-05 03:26:20|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738726000000|2025-02-05 03:26:40|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1738726010000|2025-02-05 03:26:50|61.86|61.26|61.86|61.26|61.89|61.29|61.85|61.25|4
1738726020000|2025-02-05 03:27:00|61.85|61.25|61.88|61.28|61.88|61.28|61.85|61.25|4
1738726030000|2025-02-05 03:27:10|61.89|61.29|61.91|61.31|61.91|61.31|61.89|61.29|4
1738726050000|2025-02-05 03:27:30|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738726060000|2025-02-05 03:27:40|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738726080000|2025-02-05 03:28:00|61.9|61.3|61.86|61.26|61.9|61.3|61.85|61.25|9
1738726100000|2025-02-05 03:28:20|61.89|61.29|61.89|61.29|61.89|61.29|61.88|61.28|3
1738726120000|2025-02-05 03:28:40|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|2
1738726140000|2025-02-05 03:29:00|61.83|61.23|61.83|61.23|61.83|61.23|61.83|61.23|1
1738726150000|2025-02-05 03:29:10|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|4
1738726160000|2025-02-05 03:29:20|61.87|61.27|61.88|61.28|61.88|61.28|61.85|61.25|6
1738726170000|2025-02-05 03:29:30|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1738726180000|2025-02-05 03:29:40|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1738726190000|2025-02-05 03:29:50|61.85|61.25|61.84|61.24|61.87|61.27|61.84|61.24|8
1738726200000|2025-02-05 03:30:00|61.85|61.25|61.91|61.31|61.91|61.31|61.85|61.25|10
1738726210000|2025-02-05 03:30:10|61.92|61.32|62.01|61.41|62.01|61.41|61.92|61.32|7
1738726220000|2025-02-05 03:30:20|62.02|61.42|62.03|61.43|62.03|61.43|62.01|61.41|3
1738726230000|2025-02-05 03:30:30|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738726240000|2025-02-05 03:30:40|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1738726250000|2025-02-05 03:30:50|62.01|61.41|61.98|61.38|62.01|61.41|61.94|61.34|9
1738726260000|2025-02-05 03:31:00|61.96|61.36|61.98|61.38|61.99|61.39|61.96|61.36|12
1738726270000|2025-02-05 03:31:10|61.99|61.39|62.08|61.48|62.08|61.48|61.98|61.38|13
1738726280000|2025-02-05 03:31:20|62.1|61.5|62.14|61.54|62.14|61.54|62.08|61.48|7
1738726290000|2025-02-05 03:31:30|62.13|61.53|62.14|61.54|62.14|61.54|62.13|61.53|2
1738726310000|2025-02-05 03:31:50|62.1|61.5|62.13|61.53|62.13|61.53|62.1|61.5|3
1738726320000|2025-02-05 03:32:00|62.14|61.54|62.19|61.59|62.2|61.6|62.14|61.54|8
1738726330000|2025-02-05 03:32:10|62.2|61.6|62.18|61.58|62.2|61.6|62.18|61.58|3
1738726340000|2025-02-05 03:32:20|62.15|61.55|62.1|61.5|62.15|61.55|62.1|61.5|5
1738726350000|2025-02-05 03:32:30|62.11|61.51|62.14|61.54|62.14|61.54|62.11|61.51|4
1738726360000|2025-02-05 03:32:40|62.11|61.51|62.1|61.5|62.13|61.53|62.1|61.5|5
1738726370000|2025-02-05 03:32:50|62.11|61.51|62.1|61.5|62.11|61.51|62.1|61.5|2
1738726380000|2025-02-05 03:33:00|62.09|61.49|62.04|61.44|62.09|61.49|62.02|61.42|9
1738726390000|2025-02-05 03:33:10|62.03|61.43|62.03|61.43|62.05|61.45|62.03|61.43|7
1738726400000|2025-02-05 03:33:20|62.04|61.44|62.08|61.48|62.09|61.49|62.03|61.43|5
1738726410000|2025-02-05 03:33:30|62.05|61.45|62.08|61.48|62.08|61.48|62.05|61.45|5
1738726420000|2025-02-05 03:33:40|62.07|61.47|62.06|61.46|62.07|61.47|62.05|61.45|3
1738726430000|2025-02-05 03:33:50|62.05|61.45|62.07|61.47|62.07|61.47|62.05|61.45|2
1738726440000|2025-02-05 03:34:00|62.04|61.44|62|61.4|62.04|61.44|61.99|61.39|7
1738726450000|2025-02-05 03:34:10|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1738726460000|2025-02-05 03:34:20|62.01|61.41|62.02|61.42|62.02|61.42|62|61.4|3
1738726470000|2025-02-05 03:34:30|62.03|61.43|62.06|61.46|62.07|61.47|62.03|61.43|10
1738726480000|2025-02-05 03:34:40|62.04|61.44|62.03|61.43|62.04|61.44|62.03|61.43|2
1738726490000|2025-02-05 03:34:50|62.04|61.44|62.04|61.44|62.04|61.44|62.04|61.44|1
1738726500000|2025-02-05 03:35:00|62.03|61.43|62.08|61.48|62.08|61.48|62|61.4|10
1738726510000|2025-02-05 03:35:10|62.03|61.43|62.09|61.49|62.09|61.49|62.03|61.43|5
1738726520000|2025-02-05 03:35:20|62.1|61.5|62.11|61.51|62.15|61.55|62.09|61.49|9
1738726540000|2025-02-05 03:35:40|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738726550000|2025-02-05 03:35:50|62.09|61.49|62.05|61.45|62.1|61.5|62.05|61.45|4
1738726560000|2025-02-05 03:36:00|62.03|61.43|62.09|61.49|62.09|61.49|62.03|61.43|6
1738726570000|2025-02-05 03:36:10|62.1|61.5|62.12|61.52|62.12|61.52|62.1|61.5|3
1738726580000|2025-02-05 03:36:20|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738726590000|2025-02-05 03:36:30|62.07|61.47|62.11|61.51|62.11|61.51|62.06|61.46|5
1738726600000|2025-02-05 03:36:40|62.1|61.5|62.1|61.5|62.11|61.51|62.1|61.5|3
1738726610000|2025-02-05 03:36:50|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738726620000|2025-02-05 03:37:00|62.06|61.46|62.1|61.5|62.1|61.5|62.06|61.46|5
1738726630000|2025-02-05 03:37:10|62.07|61.47|62.07|61.47|62.09|61.49|62.05|61.45|11
1738726640000|2025-02-05 03:37:20|62.09|61.49|62.09|61.49|62.1|61.5|62.08|61.48|5
1738726650000|2025-02-05 03:37:30|62.07|61.47|62.11|61.51|62.12|61.52|62.06|61.46|7
1738726660000|2025-02-05 03:37:40|62.12|61.52|62.1|61.5|62.12|61.52|62.1|61.5|3
1738726670000|2025-02-05 03:37:50|62.11|61.51|62.1|61.5|62.11|61.51|62.06|61.46|5
1738726680000|2025-02-05 03:38:00|62.11|61.51|62.11|61.51|62.11|61.51|62.1|61.5|5
1738726690000|2025-02-05 03:38:10|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738726700000|2025-02-05 03:38:20|62.08|61.48|62.07|61.47|62.09|61.49|62.06|61.46|7
1738726710000|2025-02-05 03:38:30|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1738726720000|2025-02-05 03:38:40|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|4
1738726730000|2025-02-05 03:38:50|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738726740000|2025-02-05 03:39:00|62.11|61.51|62.12|61.52|62.13|61.53|62.1|61.5|7
1738726750000|2025-02-05 03:39:10|62.13|61.53|62.13|61.53|62.13|61.53|62.13|61.53|1
1738726760000|2025-02-05 03:39:20|62.14|61.54|62.31|61.71|62.31|61.71|62.13|61.53|15
1738726770000|2025-02-05 03:39:30|62.32|61.72|62.28|61.68|62.32|61.72|62.25|61.65|9
1738726780000|2025-02-05 03:39:40|62.29|61.69|62.27|61.67|62.29|61.69|62.26|61.66|6
1738726790000|2025-02-05 03:39:50|62.29|61.69|62.24|61.64|62.29|61.69|62.24|61.64|5
1738726800000|2025-02-05 03:40:00|62.2|61.6|62.22|61.62|62.22|61.62|62.15|61.55|7
1738726810000|2025-02-05 03:40:10|62.21|61.61|62.21|61.61|62.21|61.61|62.21|61.61|1
1738726820000|2025-02-05 03:40:20|62.19|61.59|62.2|61.6|62.2|61.6|62.15|61.55|7
1738726830000|2025-02-05 03:40:30|62.18|61.58|62.16|61.56|62.18|61.58|62.15|61.55|5
1738726840000|2025-02-05 03:40:40|62.15|61.55|62.15|61.55|62.15|61.55|62.14|61.54|3
1738726850000|2025-02-05 03:40:50|62.14|61.54|62.19|61.59|62.19|61.59|62.14|61.54|4
1738726860000|2025-02-05 03:41:00|62.16|61.56|62.16|61.56|62.17|61.57|62.16|61.56|3
1738726870000|2025-02-05 03:41:10|62.14|61.54|62.16|61.56|62.16|61.56|62.13|61.53|3
1738726910000|2025-02-05 03:41:50|62.14|61.54|62.14|61.54|62.14|61.54|62.13|61.53|3
1738726920000|2025-02-05 03:42:00|62.13|61.53|62.12|61.52|62.13|61.53|62.06|61.46|7
1738726940000|2025-02-05 03:42:20|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1738726970000|2025-02-05 03:42:50|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1738727000000|2025-02-05 03:43:20|62.13|61.53|62.13|61.53|62.13|61.53|62.13|61.53|1
1738727010000|2025-02-05 03:43:30|62.14|61.54|62.14|61.54|62.14|61.54|62.13|61.53|3
1738727030000|2025-02-05 03:43:50|62.15|61.55|62.15|61.55|62.15|61.55|62.14|61.54|3
1738727040000|2025-02-05 03:44:00|62.16|61.56|62.19|61.59|62.19|61.59|62.16|61.56|4
1738727050000|2025-02-05 03:44:10|62.18|61.58|62.16|61.56|62.18|61.58|62.16|61.56|2
1738727060000|2025-02-05 03:44:20|62.15|61.55|62.16|61.56|62.16|61.56|62.15|61.55|2
1738727070000|2025-02-05 03:44:30|62.17|61.57|62.19|61.59|62.19|61.59|62.17|61.57|3
1738727080000|2025-02-05 03:44:40|62.22|61.62|62.22|61.62|62.22|61.62|62.21|61.61|5
1738727100000|2025-02-05 03:45:00|62.23|61.63|62.2|61.6|62.23|61.63|62.2|61.6|5
1738727110000|2025-02-05 03:45:10|62.17|61.57|62.19|61.59|62.19|61.59|62.17|61.57|3
1738727130000|2025-02-05 03:45:30|62.2|61.6|62.19|61.59|62.2|61.6|62.19|61.59|2
1738727140000|2025-02-05 03:45:40|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1738727160000|2025-02-05 03:46:00|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1738727170000|2025-02-05 03:46:10|62.13|61.53|62.13|61.53|62.14|61.54|62.13|61.53|3
1738727180000|2025-02-05 03:46:20|62.14|61.54|62.14|61.54|62.14|61.54|62.14|61.54|1
1738727190000|2025-02-05 03:46:30|62.13|61.53|62.12|61.52|62.13|61.53|62.12|61.52|2
1738727210000|2025-02-05 03:46:50|62.13|61.53|62.11|61.51|62.14|61.54|62.11|61.51|5
1738727220000|2025-02-05 03:47:00|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1738727240000|2025-02-05 03:47:20|62.13|61.53|62.2|61.6|62.2|61.6|62.13|61.53|4
1738727250000|2025-02-05 03:47:30|62.21|61.61|62.15|61.55|62.21|61.61|62.15|61.55|4
1738727260000|2025-02-05 03:47:40|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1738727270000|2025-02-05 03:47:50|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1738727280000|2025-02-05 03:48:00|62.13|61.53|62.13|61.53|62.14|61.54|62.13|61.53|3
1738727290000|2025-02-05 03:48:10|62.12|61.52|62.09|61.49|62.12|61.52|62.08|61.48|5
1738727300000|2025-02-05 03:48:20|62.1|61.5|62.11|61.51|62.11|61.51|62.1|61.5|2
1738727310000|2025-02-05 03:48:30|62.12|61.52|62.1|61.5|62.12|61.52|62.1|61.5|3
1738727320000|2025-02-05 03:48:40|62.09|61.49|62.11|61.51|62.11|61.51|62.09|61.49|3
1738727330000|2025-02-05 03:48:50|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1738727340000|2025-02-05 03:49:00|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738727350000|2025-02-05 03:49:10|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1738727360000|2025-02-05 03:49:20|62.06|61.46|62.09|61.49|62.09|61.49|62.06|61.46|3
1738727370000|2025-02-05 03:49:30|62.08|61.48|62.06|61.46|62.09|61.49|62.06|61.46|7
1738727380000|2025-02-05 03:49:40|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1738727390000|2025-02-05 03:49:50|62.04|61.44|62.05|61.45|62.05|61.45|62.04|61.44|2
1738727400000|2025-02-05 03:50:00|62.09|61.49|62.08|61.48|62.09|61.49|62.07|61.47|3
1738727410000|2025-02-05 03:50:10|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738727420000|2025-02-05 03:50:20|62.06|61.46|62.07|61.47|62.08|61.48|62.05|61.45|4
1738727430000|2025-02-05 03:50:30|62.09|61.49|62.09|61.49|62.09|61.49|62.08|61.48|5
1738727440000|2025-02-05 03:50:40|62.1|61.5|62.1|61.5|62.11|61.51|62.1|61.5|3
1738727450000|2025-02-05 03:50:50|62.11|61.51|62.13|61.53|62.13|61.53|62.11|61.51|4
1738727460000|2025-02-05 03:51:00|62.12|61.52|62.12|61.52|62.12|61.52|62.11|61.51|3
1738727470000|2025-02-05 03:51:10|62.11|61.51|62.11|61.51|62.12|61.52|62.11|61.51|7
1738727480000|2025-02-05 03:51:20|62.1|61.5|62.11|61.51|62.11|61.51|62.1|61.5|4
1738727500000|2025-02-05 03:51:40|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|2
1738727510000|2025-02-05 03:51:50|62.06|61.46|62.02|61.42|62.06|61.46|62.02|61.42|5
1738727520000|2025-02-05 03:52:00|62.01|61.41|62.01|61.41|62.02|61.42|62.01|61.41|3
1738727530000|2025-02-05 03:52:10|62.02|61.42|62.01|61.41|62.02|61.42|62.01|61.41|2
1738727550000|2025-02-05 03:52:30|61.96|61.36|61.92|61.32|61.96|61.36|61.92|61.32|2
1738727560000|2025-02-05 03:52:40|61.91|61.31|61.89|61.29|61.92|61.32|61.88|61.28|5
1738727570000|2025-02-05 03:52:50|61.88|61.28|61.9|61.3|61.91|61.31|61.88|61.28|6
1738727580000|2025-02-05 03:53:00|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738727590000|2025-02-05 03:53:10|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738727600000|2025-02-05 03:53:20|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738727620000|2025-02-05 03:53:40|61.9|61.3|61.91|61.31|61.91|61.31|61.9|61.3|2
1738727630000|2025-02-05 03:53:50|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738727640000|2025-02-05 03:54:00|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738727710000|2025-02-05 03:55:10|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738727780000|2025-02-05 03:56:20|61.91|61.31|61.92|61.32|61.92|61.32|61.91|61.31|2
1738727790000|2025-02-05 03:56:30|61.91|61.31|61.91|61.31|61.92|61.32|61.86|61.26|8
1738727860000|2025-02-05 03:57:40|61.9|61.3|61.86|61.26|61.9|61.3|61.86|61.26|4
1738727870000|2025-02-05 03:57:50|61.85|61.25|61.84|61.24|61.85|61.25|61.83|61.23|4
1738727890000|2025-02-05 03:58:10|61.83|61.23|61.82|61.22|61.83|61.23|61.82|61.22|2
1738727900000|2025-02-05 03:58:20|61.83|61.23|61.83|61.23|61.83|61.23|61.83|61.23|1
1738727910000|2025-02-05 03:58:30|61.84|61.24|61.82|61.22|61.84|61.24|61.82|61.22|3
1738727940000|2025-02-05 03:59:00|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738727950000|2025-02-05 03:59:10|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738727980000|2025-02-05 03:59:40|61.82|61.22|61.81|61.21|61.82|61.22|61.81|61.21|2
1738728000000|2025-02-05 04:00:00|61.82|61.22|61.84|61.24|61.84|61.24|61.82|61.22|5
1738728020000|2025-02-05 04:00:20|61.83|61.23|61.81|61.21|61.83|61.23|61.8|61.2|5
1738728030000|2025-02-05 04:00:30|61.8|61.2|61.81|61.21|61.81|61.21|61.8|61.2|2
1738728040000|2025-02-05 04:00:40|61.77|61.17|61.76|61.16|61.77|61.17|61.76|61.16|2
1738728060000|2025-02-05 04:01:00|61.75|61.15|61.74|61.14|61.75|61.15|61.74|61.14|2
1738728070000|2025-02-05 04:01:10|61.76|61.16|61.74|61.14|61.76|61.16|61.74|61.14|3
1738728080000|2025-02-05 04:01:20|61.75|61.15|61.74|61.14|61.75|61.15|61.74|61.14|2
1738728090000|2025-02-05 04:01:30|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1738728100000|2025-02-05 04:01:40|61.78|61.18|61.75|61.15|61.79|61.19|61.75|61.15|4
1738728110000|2025-02-05 04:01:50|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1738728120000|2025-02-05 04:02:00|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1738728140000|2025-02-05 04:02:20|61.81|61.21|61.8|61.2|61.81|61.21|61.76|61.16|8
1738728150000|2025-02-05 04:02:30|61.81|61.21|61.83|61.23|61.83|61.23|61.81|61.21|5
1738728160000|2025-02-05 04:02:40|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738728170000|2025-02-05 04:02:50|61.81|61.21|61.82|61.22|61.82|61.22|61.81|61.21|2
1738728180000|2025-02-05 04:03:00|61.8|61.2|61.8|61.2|61.8|61.2|61.79|61.19|3
1738728190000|2025-02-05 04:03:10|61.81|61.21|61.83|61.23|61.83|61.23|61.81|61.21|5
1738728200000|2025-02-05 04:03:20|61.8|61.2|61.9|61.3|61.91|61.31|61.8|61.2|7
1738728210000|2025-02-05 04:03:30|61.91|61.31|61.85|61.25|61.91|61.31|61.85|61.25|6
1738728220000|2025-02-05 04:03:40|61.86|61.26|61.84|61.24|61.87|61.27|61.82|61.22|9
1738728230000|2025-02-05 04:03:50|61.83|61.23|61.83|61.23|61.84|61.24|61.82|61.22|5
1738728240000|2025-02-05 04:04:00|61.81|61.21|61.87|61.27|61.87|61.27|61.81|61.21|6
1738728250000|2025-02-05 04:04:10|61.88|61.28|61.9|61.3|61.9|61.3|61.85|61.25|8
1738728260000|2025-02-05 04:04:20|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738728270000|2025-02-05 04:04:30|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738728280000|2025-02-05 04:04:40|61.91|61.31|61.92|61.32|61.92|61.32|61.91|61.31|2
1738728290000|2025-02-05 04:04:50|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738728300000|2025-02-05 04:05:00|61.89|61.29|61.89|61.29|61.89|61.29|61.86|61.26|5
1738728310000|2025-02-05 04:05:10|61.9|61.3|61.85|61.25|61.92|61.32|61.85|61.25|7
1738728320000|2025-02-05 04:05:20|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1738728330000|2025-02-05 04:05:30|61.85|61.25|61.88|61.28|61.88|61.28|61.85|61.25|2
1738728340000|2025-02-05 04:05:40|61.86|61.26|61.86|61.26|61.89|61.29|61.86|61.26|5
1738728350000|2025-02-05 04:05:50|61.88|61.28|61.86|61.26|61.88|61.28|61.86|61.26|2
1738728360000|2025-02-05 04:06:00|61.85|61.25|61.82|61.22|61.85|61.25|61.82|61.22|4
1738728370000|2025-02-05 04:06:10|61.83|61.23|61.81|61.21|61.83|61.23|61.8|61.2|5
1738728390000|2025-02-05 04:06:30|61.82|61.22|61.82|61.22|61.84|61.24|61.82|61.22|4
1738728400000|2025-02-05 04:06:40|61.84|61.24|61.83|61.23|61.84|61.24|61.82|61.22|3
1738728410000|2025-02-05 04:06:50|61.82|61.22|61.82|61.22|61.82|61.22|61.81|61.21|3
1738728420000|2025-02-05 04:07:00|61.81|61.21|61.79|61.19|61.81|61.21|61.76|61.16|6
1738728430000|2025-02-05 04:07:10|61.8|61.2|61.8|61.2|61.8|61.2|61.79|61.19|3
1738728440000|2025-02-05 04:07:20|61.82|61.22|61.81|61.21|61.82|61.22|61.81|61.21|4
1738728450000|2025-02-05 04:07:30|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738728460000|2025-02-05 04:07:40|61.83|61.23|61.83|61.23|61.83|61.23|61.83|61.23|1
1738728480000|2025-02-05 04:08:00|61.82|61.22|61.82|61.22|61.83|61.23|61.82|61.22|5
1738728490000|2025-02-05 04:08:10|61.83|61.23|61.84|61.24|61.84|61.24|61.83|61.23|4
1738728500000|2025-02-05 04:08:20|61.83|61.23|61.83|61.23|61.83|61.23|61.83|61.23|1
1738728530000|2025-02-05 04:08:50|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738728540000|2025-02-05 04:09:00|61.81|61.21|61.8|61.2|61.81|61.21|61.79|61.19|4
1738728550000|2025-02-05 04:09:10|61.79|61.19|61.76|61.16|61.79|61.19|61.76|61.16|3
1738728580000|2025-02-05 04:09:40|61.79|61.19|61.78|61.18|61.79|61.19|61.77|61.17|4
1738728590000|2025-02-05 04:09:50|61.8|61.2|61.77|61.17|61.8|61.2|61.77|61.17|3
1738728600000|2025-02-05 04:10:00|61.76|61.16|61.75|61.15|61.76|61.16|61.75|61.15|2
1738728620000|2025-02-05 04:10:20|61.76|61.16|61.75|61.15|61.76|61.16|61.75|61.15|2
1738728630000|2025-02-05 04:10:30|61.74|61.14|61.74|61.14|61.74|61.14|61.74|61.14|1
1738728640000|2025-02-05 04:10:40|61.75|61.15|61.74|61.14|61.75|61.15|61.74|61.14|2
1738728650000|2025-02-05 04:10:50|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1738728660000|2025-02-05 04:11:00|61.76|61.16|61.79|61.19|61.79|61.19|61.75|61.15|6
1738728670000|2025-02-05 04:11:10|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738728690000|2025-02-05 04:11:30|61.79|61.19|61.77|61.17|61.79|61.19|61.77|61.17|3
1738728700000|2025-02-05 04:11:40|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1738728720000|2025-02-05 04:12:00|61.71|61.11|61.71|61.11|61.72|61.12|61.71|61.11|3
1738728730000|2025-02-05 04:12:10|61.72|61.12|61.74|61.14|61.74|61.14|61.72|61.12|5
1738728740000|2025-02-05 04:12:20|61.75|61.15|61.74|61.14|61.75|61.15|61.74|61.14|2
1738728760000|2025-02-05 04:12:40|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1738728790000|2025-02-05 04:13:10|61.72|61.12|61.71|61.11|61.73|61.13|61.71|61.11|4
1738728800000|2025-02-05 04:13:20|61.7|61.1|61.67|61.07|61.7|61.1|61.63|61.03|11
1738728810000|2025-02-05 04:13:30|61.69|61.09|61.64|61.04|61.69|61.09|61.64|61.04|4
1738728850000|2025-02-05 04:14:10|61.63|61.03|61.63|61.03|61.63|61.03|61.62|61.02|3
1738728860000|2025-02-05 04:14:20|61.62|61.02|61.63|61.03|61.63|61.03|61.62|61.02|2
1738728870000|2025-02-05 04:14:30|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738728880000|2025-02-05 04:14:40|61.63|61.03|61.62|61.02|61.63|61.03|61.62|61.02|2
1738728890000|2025-02-05 04:14:50|61.63|61.03|61.63|61.03|61.63|61.03|61.62|61.02|3
1738728900000|2025-02-05 04:15:00|61.62|61.02|61.71|61.11|61.71|61.11|61.62|61.02|7
1738728920000|2025-02-05 04:15:20|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1738728930000|2025-02-05 04:15:30|61.71|61.11|61.7|61.1|61.71|61.11|61.7|61.1|2
1738728940000|2025-02-05 04:15:40|61.71|61.11|61.7|61.1|61.71|61.11|61.7|61.1|2
1738728950000|2025-02-05 04:15:50|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1738728960000|2025-02-05 04:16:00|61.65|61.05|61.69|61.09|61.69|61.09|61.65|61.05|7
1738728970000|2025-02-05 04:16:10|61.68|61.08|61.71|61.11|61.71|61.11|61.68|61.08|3
1738728980000|2025-02-05 04:16:20|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|2
1738728990000|2025-02-05 04:16:30|61.72|61.12|61.75|61.15|61.78|61.18|61.72|61.12|5
1738729000000|2025-02-05 04:16:40|61.74|61.14|61.73|61.13|61.76|61.16|61.73|61.13|5
1738729010000|2025-02-05 04:16:50|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|3
1738729020000|2025-02-05 04:17:00|61.76|61.16|61.73|61.13|61.78|61.18|61.72|61.12|7
1738729030000|2025-02-05 04:17:10|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1738729040000|2025-02-05 04:17:20|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738729050000|2025-02-05 04:17:30|61.79|61.19|61.79|61.19|61.79|61.19|61.77|61.17|4
1738729060000|2025-02-05 04:17:40|61.77|61.17|61.74|61.14|61.77|61.17|61.73|61.13|8
1738729070000|2025-02-05 04:17:50|61.73|61.13|61.74|61.14|61.74|61.14|61.73|61.13|2
1738729080000|2025-02-05 04:18:00|61.73|61.13|61.69|61.09|61.73|61.13|61.67|61.07|5
1738729090000|2025-02-05 04:18:10|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738729120000|2025-02-05 04:18:40|61.71|61.11|61.7|61.1|61.71|61.11|61.7|61.1|2
1738729140000|2025-02-05 04:19:00|61.67|61.07|61.69|61.09|61.69|61.09|61.67|61.07|3
1738729160000|2025-02-05 04:19:20|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738729170000|2025-02-05 04:19:30|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738729180000|2025-02-05 04:19:40|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738729190000|2025-02-05 04:19:50|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738729200000|2025-02-05 04:20:00|61.62|61.02|61.61|61.01|61.62|61.02|61.6|61|3
1738729210000|2025-02-05 04:20:10|61.6|61|61.6|61|61.6|61|61.59|60.99|3
1738729220000|2025-02-05 04:20:20|61.59|60.99|61.6|61|61.6|61|61.59|60.99|8
1738729230000|2025-02-05 04:20:30|61.59|60.99|61.6|61|61.6|61|61.59|60.99|4
1738729240000|2025-02-05 04:20:40|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738729250000|2025-02-05 04:20:50|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738729260000|2025-02-05 04:21:00|61.6|61|61.53|60.93|61.6|61|61.53|60.93|6
1738729270000|2025-02-05 04:21:10|61.52|60.92|61.54|60.94|61.54|60.94|61.52|60.92|4
1738729280000|2025-02-05 04:21:20|61.53|60.93|61.54|60.94|61.54|60.94|61.53|60.93|2
1738729310000|2025-02-05 04:21:50|61.53|60.93|61.6|61|61.6|61|61.53|60.93|5
1738729320000|2025-02-05 04:22:00|61.59|60.99|61.57|60.97|61.59|60.99|61.53|60.93|5
1738729330000|2025-02-05 04:22:10|61.58|60.98|61.54|60.94|61.59|60.99|61.54|60.94|4
1738729350000|2025-02-05 04:22:30|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738729360000|2025-02-05 04:22:40|61.59|60.99|61.61|61.01|61.62|61.02|61.59|60.99|5
1738729380000|2025-02-05 04:23:00|61.6|61|61.6|61|61.6|61|61.59|60.99|3
1738729390000|2025-02-05 04:23:10|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1738729400000|2025-02-05 04:23:20|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738729410000|2025-02-05 04:23:30|61.6|61|61.61|61.01|61.61|61.01|61.6|61|4
1738729430000|2025-02-05 04:23:50|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738729440000|2025-02-05 04:24:00|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738729450000|2025-02-05 04:24:10|61.59|60.99|61.54|60.94|61.59|60.99|61.54|60.94|6
1738729460000|2025-02-05 04:24:20|61.55|60.95|61.55|60.95|61.55|60.95|61.55|60.95|1
1738729470000|2025-02-05 04:24:30|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1738729480000|2025-02-05 04:24:40|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738729510000|2025-02-05 04:25:10|61.57|60.97|61.61|61.01|61.61|61.01|61.57|60.97|5
1738729520000|2025-02-05 04:25:20|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738729560000|2025-02-05 04:26:00|61.64|61.04|61.64|61.04|61.64|61.04|61.63|61.03|3
1738729570000|2025-02-05 04:26:10|61.65|61.05|61.6|61|61.65|61.05|61.6|61|5
1738729580000|2025-02-05 04:26:20|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738729590000|2025-02-05 04:26:30|61.62|61.02|61.66|61.06|61.68|61.08|61.62|61.02|6
1738729600000|2025-02-05 04:26:40|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738729610000|2025-02-05 04:26:50|61.66|61.06|61.62|61.02|61.66|61.06|61.62|61.02|3
1738729620000|2025-02-05 04:27:00|61.63|61.03|61.62|61.02|61.63|61.03|61.62|61.02|4
1738729640000|2025-02-05 04:27:20|61.61|61.01|61.6|61|61.61|61.01|61.6|61|2
1738729650000|2025-02-05 04:27:30|61.61|61.01|61.55|60.95|61.61|61.01|61.53|60.93|9
1738729660000|2025-02-05 04:27:40|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1738729670000|2025-02-05 04:27:50|61.55|60.95|61.55|60.95|61.55|60.95|61.52|60.92|4
1738729680000|2025-02-05 04:28:00|61.54|60.94|61.51|60.91|61.54|60.94|61.5|60.9|8
1738729690000|2025-02-05 04:28:10|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738729710000|2025-02-05 04:28:30|61.54|60.94|61.53|60.93|61.54|60.94|61.53|60.93|2
1738729720000|2025-02-05 04:28:40|61.52|60.92|61.52|60.92|61.53|60.93|61.52|60.92|3
1738729730000|2025-02-05 04:28:50|61.53|60.93|61.52|60.92|61.53|60.93|61.52|60.92|6
1738729740000|2025-02-05 04:29:00|61.53|60.93|61.52|60.92|61.53|60.93|61.51|60.91|6
1738729750000|2025-02-05 04:29:10|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1738729760000|2025-02-05 04:29:20|61.49|60.89|61.49|60.89|61.49|60.89|61.46|60.86|5
1738729770000|2025-02-05 04:29:30|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738729780000|2025-02-05 04:29:40|61.49|60.89|61.5|60.9|61.5|60.9|61.49|60.89|2
1738729800000|2025-02-05 04:30:00|61.53|60.93|61.52|60.92|61.53|60.93|61.51|60.91|4
1738729810000|2025-02-05 04:30:10|61.51|60.91|61.51|60.91|61.51|60.91|61.5|60.9|5
1738729830000|2025-02-05 04:30:30|61.5|60.9|61.52|60.92|61.52|60.92|61.5|60.9|4
1738729840000|2025-02-05 04:30:40|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738729850000|2025-02-05 04:30:50|61.55|60.95|61.59|60.99|61.59|60.99|61.55|60.95|7
1738729860000|2025-02-05 04:31:00|61.58|60.98|61.51|60.91|61.58|60.98|61.5|60.9|6
1738729870000|2025-02-05 04:31:10|61.5|60.9|61.5|60.9|61.5|60.9|61.48|60.88|5
1738729890000|2025-02-05 04:31:30|61.51|60.91|61.51|60.91|61.51|60.91|61.5|60.9|3
1738729910000|2025-02-05 04:31:50|61.52|60.92|61.51|60.91|61.56|60.96|61.5|60.9|10
1738729920000|2025-02-05 04:32:00|61.5|60.9|61.5|60.9|61.51|60.91|61.48|60.88|9
1738729930000|2025-02-05 04:32:10|61.49|60.89|61.51|60.91|61.51|60.91|61.49|60.89|2
1738729940000|2025-02-05 04:32:20|61.5|60.9|61.51|60.91|61.51|60.91|61.5|60.9|2
1738729950000|2025-02-05 04:32:30|61.5|60.9|61.52|60.92|61.52|60.92|61.5|60.9|3
1738729970000|2025-02-05 04:32:50|61.58|60.98|61.57|60.97|61.58|60.98|61.56|60.96|5
1738729980000|2025-02-05 04:33:00|61.56|60.96|61.58|60.98|61.58|60.98|61.56|60.96|3
1738730010000|2025-02-05 04:33:30|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1738730020000|2025-02-05 04:33:40|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738730030000|2025-02-05 04:33:50|61.57|60.97|61.58|60.98|61.58|60.98|61.57|60.97|2
1738730040000|2025-02-05 04:34:00|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738730070000|2025-02-05 04:34:30|61.6|61|61.6|61|61.6|61|61.6|61|1
1738730090000|2025-02-05 04:34:50|61.59|60.99|61.59|60.99|61.59|60.99|61.57|60.97|4
1738730100000|2025-02-05 04:35:00|61.61|61.01|61.65|61.05|61.65|61.05|61.61|61.01|7
1738730110000|2025-02-05 04:35:10|61.66|61.06|61.68|61.08|61.68|61.08|61.65|61.05|5
1738730120000|2025-02-05 04:35:20|61.67|61.07|61.67|61.07|61.68|61.08|61.65|61.05|6
1738730160000|2025-02-05 04:36:00|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738730170000|2025-02-05 04:36:10|61.67|61.07|61.69|61.09|61.69|61.09|61.67|61.07|3
1738730180000|2025-02-05 04:36:20|61.73|61.13|61.75|61.15|61.76|61.16|61.73|61.13|6
1738730190000|2025-02-05 04:36:30|61.74|61.14|61.69|61.09|61.74|61.14|61.69|61.09|6
1738730210000|2025-02-05 04:36:50|61.68|61.08|61.7|61.1|61.7|61.1|61.68|61.08|3
1738730220000|2025-02-05 04:37:00|61.69|61.09|61.67|61.07|61.69|61.09|61.67|61.07|2
1738730230000|2025-02-05 04:37:10|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738730240000|2025-02-05 04:37:20|61.69|61.09|61.6|61|61.69|61.09|61.6|61|8
1738730260000|2025-02-05 04:37:40|61.59|60.99|61.59|60.99|61.6|61|61.59|60.99|3
1738730270000|2025-02-05 04:37:50|61.58|60.98|61.55|60.95|61.58|60.98|61.55|60.95|2
1738730280000|2025-02-05 04:38:00|61.56|60.96|61.57|60.97|61.57|60.97|61.56|60.96|2
1738730290000|2025-02-05 04:38:10|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|2
1738730300000|2025-02-05 04:38:20|61.6|61|61.6|61|61.6|61|61.6|61|1
1738730310000|2025-02-05 04:38:30|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1738730320000|2025-02-05 04:38:40|61.59|60.99|61.61|61.01|61.61|61.01|61.59|60.99|5
1738730350000|2025-02-05 04:39:10|61.62|61.02|61.68|61.08|61.68|61.08|61.62|61.02|6
1738730370000|2025-02-05 04:39:30|61.69|61.09|61.67|61.07|61.69|61.09|61.63|61.03|8
1738730390000|2025-02-05 04:39:50|61.63|61.03|61.64|61.04|61.64|61.04|61.63|61.03|2
1738730400000|2025-02-05 04:40:00|61.63|61.03|61.65|61.05|61.66|61.06|61.63|61.03|4
1738730410000|2025-02-05 04:40:10|61.64|61.04|61.63|61.03|61.65|61.05|61.63|61.03|4
1738730420000|2025-02-05 04:40:20|61.65|61.05|61.67|61.07|61.67|61.07|61.65|61.05|3
1738730430000|2025-02-05 04:40:30|61.68|61.08|61.67|61.07|61.68|61.08|61.66|61.06|3
1738730450000|2025-02-05 04:40:50|61.68|61.08|61.66|61.06|61.68|61.08|61.65|61.05|4
1738730460000|2025-02-05 04:41:00|61.65|61.05|61.6|61|61.65|61.05|61.59|60.99|7
1738730470000|2025-02-05 04:41:10|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1738730480000|2025-02-05 04:41:20|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738730490000|2025-02-05 04:41:30|61.6|61|61.61|61.01|61.61|61.01|61.6|61|2
1738730510000|2025-02-05 04:41:50|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738730520000|2025-02-05 04:42:00|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1738730530000|2025-02-05 04:42:10|61.64|61.04|61.67|61.07|61.67|61.07|61.64|61.04|4
1738730540000|2025-02-05 04:42:20|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738730550000|2025-02-05 04:42:30|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738730560000|2025-02-05 04:42:40|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738730570000|2025-02-05 04:42:50|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738730580000|2025-02-05 04:43:00|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1738730600000|2025-02-05 04:43:20|61.69|61.09|61.69|61.09|61.69|61.09|61.68|61.08|3
1738730610000|2025-02-05 04:43:30|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1738730640000|2025-02-05 04:44:00|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738730650000|2025-02-05 04:44:10|61.69|61.09|61.72|61.12|61.72|61.12|61.69|61.09|4
1738730660000|2025-02-05 04:44:20|61.71|61.11|61.75|61.15|61.75|61.15|61.71|61.11|4
1738730670000|2025-02-05 04:44:30|61.76|61.16|61.77|61.17|61.79|61.19|61.76|61.16|3
1738730690000|2025-02-05 04:44:50|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738730700000|2025-02-05 04:45:00|61.77|61.17|61.72|61.12|61.77|61.17|61.69|61.09|7
1738730710000|2025-02-05 04:45:10|61.73|61.13|61.77|61.17|61.77|61.17|61.72|61.12|8
1738730720000|2025-02-05 04:45:20|61.79|61.19|61.84|61.24|61.85|61.25|61.77|61.17|10
1738730730000|2025-02-05 04:45:30|61.85|61.25|61.76|61.16|61.85|61.25|61.76|61.16|7
1738730740000|2025-02-05 04:45:40|61.77|61.17|61.76|61.16|61.77|61.17|61.75|61.15|3
1738730750000|2025-02-05 04:45:50|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|5
1738730760000|2025-02-05 04:46:00|61.75|61.15|61.75|61.15|61.76|61.16|61.71|61.11|9
1738730770000|2025-02-05 04:46:10|61.76|61.16|61.75|61.15|61.76|61.16|61.75|61.15|2
1738730780000|2025-02-05 04:46:20|61.77|61.17|61.69|61.09|61.77|61.17|61.69|61.09|8
1738730790000|2025-02-05 04:46:30|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|6
1738730800000|2025-02-05 04:46:40|61.68|61.08|61.68|61.08|61.69|61.09|61.68|61.08|3
1738730810000|2025-02-05 04:46:50|61.67|61.07|61.67|61.07|61.67|61.07|61.65|61.05|7
1738730820000|2025-02-05 04:47:00|61.66|61.06|61.69|61.09|61.69|61.09|61.66|61.06|4
1738730830000|2025-02-05 04:47:10|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738730850000|2025-02-05 04:47:30|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738730870000|2025-02-05 04:47:50|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738730880000|2025-02-05 04:48:00|61.68|61.08|61.68|61.08|61.68|61.08|61.67|61.07|3
1738730890000|2025-02-05 04:48:10|61.67|61.07|61.66|61.06|61.67|61.07|61.66|61.06|2
1738730900000|2025-02-05 04:48:20|61.67|61.07|61.68|61.08|61.68|61.08|61.66|61.06|4
1738730910000|2025-02-05 04:48:30|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738730920000|2025-02-05 04:48:40|61.66|61.06|61.68|61.08|61.69|61.09|61.66|61.06|4
1738730940000|2025-02-05 04:49:00|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1738730960000|2025-02-05 04:49:20|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1738730970000|2025-02-05 04:49:30|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738730980000|2025-02-05 04:49:40|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1738730990000|2025-02-05 04:49:50|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738731000000|2025-02-05 04:50:00|61.7|61.1|61.76|61.16|61.76|61.16|61.7|61.1|4
1738731010000|2025-02-05 04:50:10|61.75|61.15|61.69|61.09|61.75|61.15|61.69|61.09|3
1738731020000|2025-02-05 04:50:20|61.7|61.1|61.67|61.07|61.7|61.1|61.66|61.06|8
1738731030000|2025-02-05 04:50:30|61.6|61|61.59|60.99|61.6|61|61.58|60.98|3
1738731050000|2025-02-05 04:50:50|61.6|61|61.6|61|61.66|61.06|61.6|61|8
1738731060000|2025-02-05 04:51:00|61.62|61.02|61.59|60.99|61.64|61.04|61.59|60.99|9
1738731070000|2025-02-05 04:51:10|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|4
1738731090000|2025-02-05 04:51:30|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738731110000|2025-02-05 04:51:50|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1738731120000|2025-02-05 04:52:00|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738731130000|2025-02-05 04:52:10|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1738731160000|2025-02-05 04:52:40|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738731170000|2025-02-05 04:52:50|61.6|61|61.65|61.05|61.65|61.05|61.6|61|3
1738731180000|2025-02-05 04:53:00|61.66|61.06|61.65|61.05|61.67|61.07|61.6|61|7
1738731190000|2025-02-05 04:53:10|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738731210000|2025-02-05 04:53:30|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738731220000|2025-02-05 04:53:40|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|4
1738731230000|2025-02-05 04:53:50|61.68|61.08|61.68|61.08|61.68|61.08|61.67|61.07|5
1738731240000|2025-02-05 04:54:00|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738731250000|2025-02-05 04:54:10|61.65|61.05|61.67|61.07|61.67|61.07|61.65|61.05|3
1738731260000|2025-02-05 04:54:20|61.65|61.05|61.59|60.99|61.65|61.05|61.59|60.99|6
1738731270000|2025-02-05 04:54:30|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738731280000|2025-02-05 04:54:40|61.59|60.99|61.58|60.98|61.59|60.99|61.58|60.98|2
1738731300000|2025-02-05 04:55:00|61.57|60.97|61.58|60.98|61.58|60.98|61.57|60.97|2
1738731320000|2025-02-05 04:55:20|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1738731330000|2025-02-05 04:55:30|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738731360000|2025-02-05 04:56:00|61.57|60.97|61.56|60.96|61.57|60.97|61.55|60.95|3
1738731370000|2025-02-05 04:56:10|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1738731380000|2025-02-05 04:56:20|61.55|60.95|61.48|60.88|61.55|60.95|61.48|60.88|4
1738731390000|2025-02-05 04:56:30|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738731400000|2025-02-05 04:56:40|61.5|60.9|61.56|60.96|61.56|60.96|61.5|60.9|4
1738731410000|2025-02-05 04:56:50|61.55|60.95|61.51|60.91|61.55|60.95|61.49|60.89|12
1738731420000|2025-02-05 04:57:00|61.5|60.9|61.49|60.89|61.5|60.9|61.48|60.88|4
1738731430000|2025-02-05 04:57:10|61.52|60.92|61.48|60.88|61.52|60.92|61.48|60.88|2
1738731440000|2025-02-05 04:57:20|61.47|60.87|61.46|60.86|61.47|60.87|61.46|60.86|6
1738731450000|2025-02-05 04:57:30|61.47|60.87|61.48|60.88|61.48|60.88|61.47|60.87|2
1738731460000|2025-02-05 04:57:40|61.47|60.87|61.47|60.87|61.47|60.87|61.46|60.86|5
1738731480000|2025-02-05 04:58:00|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738731540000|2025-02-05 04:59:00|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738731550000|2025-02-05 04:59:10|61.48|60.88|61.47|60.87|61.48|60.88|61.47|60.87|2
1738731560000|2025-02-05 04:59:20|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738731600000|2025-02-05 05:00:00|61.49|60.89|61.48|60.88|61.49|60.89|61.48|60.88|2
1738731610000|2025-02-05 05:00:10|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738731620000|2025-02-05 05:00:20|61.49|60.89|61.55|60.95|61.55|60.95|61.49|60.89|3
1738731630000|2025-02-05 05:00:30|61.56|60.96|61.56|60.96|61.56|60.96|61.56|60.96|1
1738731640000|2025-02-05 05:00:40|61.59|60.99|61.57|60.97|61.59|60.99|61.57|60.97|2
1738731660000|2025-02-05 05:01:00|61.61|61.01|61.65|61.05|61.65|61.05|61.58|60.98|7
1738731670000|2025-02-05 05:01:10|61.66|61.06|61.66|61.06|61.67|61.07|61.65|61.05|5
1738731680000|2025-02-05 05:01:20|61.67|61.07|61.66|61.06|61.67|61.07|61.66|61.06|2
1738731690000|2025-02-05 05:01:30|61.65|61.05|61.58|60.98|61.65|61.05|61.58|60.98|6
1738731700000|2025-02-05 05:01:40|61.63|61.03|61.66|61.06|61.66|61.06|61.63|61.03|4
1738731710000|2025-02-05 05:01:50|61.62|61.02|61.6|61|61.62|61.02|61.6|61|3
1738731720000|2025-02-05 05:02:00|61.59|60.99|61.58|60.98|61.59|60.99|61.57|60.97|3
1738731730000|2025-02-05 05:02:10|61.57|60.97|61.56|60.96|61.57|60.97|61.56|60.96|2
1738731740000|2025-02-05 05:02:20|61.55|60.95|61.52|60.92|61.56|60.96|61.52|60.92|4
1738731750000|2025-02-05 05:02:30|61.51|60.91|61.47|60.87|61.51|60.91|61.47|60.87|8
1738731780000|2025-02-05 05:03:00|61.39|60.79|61.45|60.85|61.45|60.85|61.39|60.79|9
1738731790000|2025-02-05 05:03:10|61.46|60.86|61.46|60.86|61.46|60.86|61.45|60.85|3
1738731800000|2025-02-05 05:03:20|61.47|60.87|61.46|60.86|61.47|60.87|61.46|60.86|2
1738731810000|2025-02-05 05:03:30|61.44|60.84|61.39|60.79|61.44|60.84|61.39|60.79|4
1738731820000|2025-02-05 05:03:40|61.38|60.78|61.37|60.77|61.39|60.79|61.37|60.77|4
1738731830000|2025-02-05 05:03:50|61.36|60.76|61.36|60.76|61.36|60.76|61.36|60.76|1
1738731840000|2025-02-05 05:04:00|61.37|60.77|61.36|60.76|61.37|60.77|61.36|60.76|2
1738731850000|2025-02-05 05:04:10|61.37|60.77|61.36|60.76|61.37|60.77|61.36|60.76|2
1738731860000|2025-02-05 05:04:20|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1738731870000|2025-02-05 05:04:30|61.31|60.71|61.31|60.71|61.31|60.71|61.3|60.7|3
1738731890000|2025-02-05 05:04:50|61.3|60.7|61.3|60.7|61.31|60.71|61.3|60.7|3
1738731900000|2025-02-05 05:05:00|61.29|60.69|61.28|60.68|61.29|60.69|61.28|60.68|2
1738731920000|2025-02-05 05:05:20|61.27|60.67|61.26|60.66|61.27|60.67|61.25|60.65|4
1738731930000|2025-02-05 05:05:30|61.25|60.65|61.27|60.67|61.3|60.7|61.25|60.65|4
1738731940000|2025-02-05 05:05:40|61.25|60.65|61.2|60.6|61.25|60.65|61.2|60.6|6
1738731950000|2025-02-05 05:05:50|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738731960000|2025-02-05 05:06:00|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|2
1738731980000|2025-02-05 05:06:20|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738731990000|2025-02-05 05:06:30|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1738732000000|2025-02-05 05:06:40|61.19|60.59|61.21|60.61|61.25|60.65|61.19|60.59|5
1738732010000|2025-02-05 05:06:50|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738732020000|2025-02-05 05:07:00|61.24|60.64|61.18|60.58|61.24|60.64|61.18|60.58|6
1738732030000|2025-02-05 05:07:10|61.17|60.57|61.19|60.59|61.19|60.59|61.17|60.57|3
1738732040000|2025-02-05 05:07:20|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1738732050000|2025-02-05 05:07:30|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738732060000|2025-02-05 05:07:40|61.18|60.58|61.1|60.5|61.18|60.58|61.09|60.49|5
1738732070000|2025-02-05 05:07:50|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1738732080000|2025-02-05 05:08:00|61.08|60.48|61.07|60.47|61.08|60.48|61.07|60.47|2
1738732090000|2025-02-05 05:08:10|61.06|60.46|61.07|60.47|61.07|60.47|61.06|60.46|2
1738732100000|2025-02-05 05:08:20|61.08|60.48|61.08|60.48|61.08|60.48|61.07|60.47|3
1738732110000|2025-02-05 05:08:30|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1738732120000|2025-02-05 05:08:40|61.1|60.5|61.14|60.54|61.14|60.54|61.1|60.5|3
1738732130000|2025-02-05 05:08:50|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1738732140000|2025-02-05 05:09:00|61.12|60.52|61.1|60.5|61.15|60.55|61.1|60.5|6
1738732150000|2025-02-05 05:09:10|61.13|60.53|61.14|60.54|61.14|60.54|61.13|60.53|6
1738732170000|2025-02-05 05:09:30|61.09|60.49|61.08|60.48|61.09|60.49|61.08|60.48|2
1738732180000|2025-02-05 05:09:40|61.09|60.49|61.08|60.48|61.09|60.49|61.08|60.48|2
1738732200000|2025-02-05 05:10:00|61.09|60.49|61.16|60.56|61.16|60.56|61.09|60.49|6
1738732210000|2025-02-05 05:10:10|61.17|60.57|61.12|60.52|61.2|60.6|61.12|60.52|10
1738732220000|2025-02-05 05:10:20|61.11|60.51|61.12|60.52|61.12|60.52|61.11|60.51|6
1738732230000|2025-02-05 05:10:30|61.1|60.5|61.12|60.52|61.12|60.52|61.1|60.5|3
1738732240000|2025-02-05 05:10:40|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1738732250000|2025-02-05 05:10:50|61.1|60.5|61.1|60.5|61.12|60.52|61.1|60.5|3
1738732260000|2025-02-05 05:11:00|61.11|60.51|61.12|60.52|61.12|60.52|61.11|60.51|2
1738732270000|2025-02-05 05:11:10|61.1|60.5|61.1|60.5|61.1|60.5|61.09|60.49|5
1738732280000|2025-02-05 05:11:20|61.09|60.49|61.11|60.51|61.11|60.51|61.09|60.49|5
1738732290000|2025-02-05 05:11:30|61.1|60.5|61.1|60.5|61.1|60.5|61.09|60.49|3
1738732300000|2025-02-05 05:11:40|61.11|60.51|61.11|60.51|61.11|60.51|61.1|60.5|3
1738732320000|2025-02-05 05:12:00|61.09|60.49|61.11|60.51|61.11|60.51|61.09|60.49|5
1738732330000|2025-02-05 05:12:10|61.09|60.49|61.09|60.49|61.1|60.5|61.09|60.49|3
1738732340000|2025-02-05 05:12:20|61.1|60.5|61.1|60.5|61.1|60.5|61.09|60.49|3
1738732360000|2025-02-05 05:12:40|61.09|60.49|61.05|60.45|61.09|60.49|61.05|60.45|3
1738732380000|2025-02-05 05:13:00|61.04|60.44|61.02|60.42|61.04|60.44|61.02|60.42|3
1738732390000|2025-02-05 05:13:10|61.04|60.44|61.08|60.48|61.08|60.48|61.04|60.44|5
1738732410000|2025-02-05 05:13:30|61.09|60.49|61.11|60.51|61.13|60.53|61.09|60.49|4
1738732430000|2025-02-05 05:13:50|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1738732440000|2025-02-05 05:14:00|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|6
1738732460000|2025-02-05 05:14:20|61.12|60.52|61.12|60.52|61.12|60.52|61.11|60.51|3
1738732480000|2025-02-05 05:14:40|61.13|60.53|61.17|60.57|61.17|60.57|61.13|60.53|6
1738732490000|2025-02-05 05:14:50|61.18|60.58|61.18|60.58|61.18|60.58|61.17|60.57|3
1738732500000|2025-02-05 05:15:00|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1738732510000|2025-02-05 05:15:10|61.14|60.54|61.18|60.58|61.18|60.58|61.13|60.53|5
1738732520000|2025-02-05 05:15:20|61.17|60.57|61.19|60.59|61.19|60.59|61.17|60.57|3
1738732530000|2025-02-05 05:15:30|61.18|60.58|61.12|60.52|61.19|60.59|61.12|60.52|7
1738732560000|2025-02-05 05:16:00|61.11|60.51|61.12|60.52|61.12|60.52|61.11|60.51|2
1738732570000|2025-02-05 05:16:10|61.11|60.51|61.11|60.51|61.11|60.51|61.1|60.5|3
1738732580000|2025-02-05 05:16:20|61.12|60.52|61.1|60.5|61.12|60.52|61.1|60.5|3
1738732590000|2025-02-05 05:16:30|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1738732600000|2025-02-05 05:16:40|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|4
1738732610000|2025-02-05 05:16:50|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1738732620000|2025-02-05 05:17:00|61.07|60.47|61.04|60.44|61.07|60.47|61.04|60.44|8
1738732630000|2025-02-05 05:17:10|61.03|60.43|61.03|60.43|61.04|60.44|61.02|60.42|4
1738732640000|2025-02-05 05:17:20|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1738732650000|2025-02-05 05:17:30|61.01|60.41|61.01|60.41|61.01|60.41|61|60.4|3
1738732660000|2025-02-05 05:17:40|61|60.4|60.94|60.34|61.01|60.41|60.94|60.34|6
1738732670000|2025-02-05 05:17:50|60.93|60.33|60.92|60.32|60.93|60.33|60.92|60.32|2
1738732680000|2025-02-05 05:18:00|60.94|60.34|60.96|60.36|61|60.4|60.92|60.32|13
1738732690000|2025-02-05 05:18:10|60.94|60.34|60.91|60.31|60.94|60.34|60.89|60.29|6
1738732700000|2025-02-05 05:18:20|60.9|60.3|60.91|60.31|60.91|60.31|60.9|60.3|2
1738732710000|2025-02-05 05:18:30|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1738732720000|2025-02-05 05:18:40|60.9|60.3|60.96|60.36|60.96|60.36|60.9|60.3|4
1738732730000|2025-02-05 05:18:50|60.97|60.37|60.98|60.38|60.98|60.38|60.97|60.37|2
1738732740000|2025-02-05 05:19:00|61.01|60.41|60.98|60.38|61.01|60.41|60.98|60.38|2
1738732760000|2025-02-05 05:19:20|61|60.4|60.99|60.39|61|60.4|60.98|60.38|3
1738732770000|2025-02-05 05:19:30|61.02|60.42|60.99|60.39|61.03|60.43|60.99|60.39|6
1738732790000|2025-02-05 05:19:50|60.97|60.37|60.92|60.32|60.97|60.37|60.92|60.32|4
1738732800000|2025-02-05 05:20:00|60.91|60.31|60.85|60.25|60.92|60.32|60.85|60.25|12
1738732810000|2025-02-05 05:20:10|60.83|60.23|60.81|60.21|60.83|60.23|60.81|60.21|5
1738732820000|2025-02-05 05:20:20|60.8|60.2|60.87|60.27|60.87|60.27|60.8|60.2|6
1738732830000|2025-02-05 05:20:30|60.86|60.26|60.91|60.31|60.91|60.31|60.86|60.26|4
1738732840000|2025-02-05 05:20:40|60.9|60.3|60.89|60.29|60.9|60.3|60.89|60.29|2
1738732850000|2025-02-05 05:20:50|60.9|60.3|60.92|60.32|60.92|60.32|60.9|60.3|3
1738732860000|2025-02-05 05:21:00|60.96|60.36|60.96|60.36|61|60.4|60.93|60.33|9
1738732870000|2025-02-05 05:21:10|60.95|60.35|60.91|60.31|60.95|60.35|60.91|60.31|6
1738732880000|2025-02-05 05:21:20|60.9|60.3|60.91|60.31|60.91|60.31|60.89|60.29|4
1738732890000|2025-02-05 05:21:30|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1738732900000|2025-02-05 05:21:40|60.91|60.31|60.87|60.27|60.92|60.32|60.87|60.27|5
1738732920000|2025-02-05 05:22:00|60.86|60.26|60.93|60.33|60.93|60.33|60.86|60.26|5
1738732940000|2025-02-05 05:22:20|60.91|60.31|60.88|60.28|60.91|60.31|60.88|60.28|2
1738732950000|2025-02-05 05:22:30|60.87|60.27|60.93|60.33|60.93|60.33|60.87|60.27|5
1738732960000|2025-02-05 05:22:40|60.92|60.32|60.94|60.34|60.94|60.34|60.92|60.32|7
1738732970000|2025-02-05 05:22:50|60.95|60.35|60.94|60.34|60.95|60.35|60.94|60.34|2
1738732980000|2025-02-05 05:23:00|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738733000000|2025-02-05 05:23:20|60.97|60.37|60.97|60.37|60.97|60.37|60.97|60.37|1
1738733010000|2025-02-05 05:23:30|60.96|60.36|61.02|60.42|61.03|60.43|60.96|60.36|11
1738733020000|2025-02-05 05:23:40|61.01|60.41|60.95|60.35|61.01|60.41|60.95|60.35|4
1738733030000|2025-02-05 05:23:50|60.96|60.36|60.97|60.37|60.98|60.38|60.96|60.36|5
1738733050000|2025-02-05 05:24:10|60.98|60.38|60.99|60.39|60.99|60.39|60.98|60.38|2
1738733060000|2025-02-05 05:24:20|60.98|60.38|60.99|60.39|60.99|60.39|60.97|60.37|4
1738733070000|2025-02-05 05:24:30|60.97|60.37|61.04|60.44|61.04|60.44|60.97|60.37|6
1738733080000|2025-02-05 05:24:40|61.03|60.43|61.04|60.44|61.04|60.44|61.03|60.43|2
1738733090000|2025-02-05 05:24:50|61|60.4|60.99|60.39|61|60.4|60.99|60.39|2
1738733100000|2025-02-05 05:25:00|60.98|60.38|60.97|60.37|60.99|60.39|60.96|60.36|8
1738733120000|2025-02-05 05:25:20|61.02|60.42|61.05|60.45|61.05|60.45|61.02|60.42|6
1738733140000|2025-02-05 05:25:40|61.04|60.44|61.05|60.45|61.05|60.45|61.04|60.44|2
1738733150000|2025-02-05 05:25:50|61.06|60.46|61.07|60.47|61.08|60.48|61.06|60.46|4
1738733160000|2025-02-05 05:26:00|61.06|60.46|61.06|60.46|61.06|60.46|61.05|60.45|5
1738733200000|2025-02-05 05:26:40|61.04|60.44|61.05|60.45|61.05|60.45|61.04|60.44|2
1738733210000|2025-02-05 05:26:50|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1738733220000|2025-02-05 05:27:00|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1738733230000|2025-02-05 05:27:10|61.06|60.46|61.06|60.46|61.07|60.47|61.05|60.45|4
1738733240000|2025-02-05 05:27:20|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1738733250000|2025-02-05 05:27:30|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1738733260000|2025-02-05 05:27:40|61.11|60.51|61.13|60.53|61.13|60.53|61.11|60.51|3
1738733270000|2025-02-05 05:27:50|61.14|60.54|61.09|60.49|61.14|60.54|61.08|60.48|3
1738733280000|2025-02-05 05:28:00|61.1|60.5|61.15|60.55|61.15|60.55|61.1|60.5|6
1738733290000|2025-02-05 05:28:10|61.17|60.57|61.16|60.56|61.17|60.57|61.15|60.55|8
1738733300000|2025-02-05 05:28:20|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1738733310000|2025-02-05 05:28:30|61.19|60.59|61.18|60.58|61.19|60.59|61.18|60.58|2
1738733320000|2025-02-05 05:28:40|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1738733330000|2025-02-05 05:28:50|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1738733340000|2025-02-05 05:29:00|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1738733350000|2025-02-05 05:29:10|61.22|60.62|61.25|60.65|61.25|60.65|61.22|60.62|4
1738733360000|2025-02-05 05:29:20|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738733370000|2025-02-05 05:29:30|61.23|60.63|61.25|60.65|61.25|60.65|61.23|60.63|2
1738733390000|2025-02-05 05:29:50|61.27|60.67|61.26|60.66|61.27|60.67|61.26|60.66|4
1738733400000|2025-02-05 05:30:00|61.27|60.67|61.28|60.68|61.28|60.68|61.26|60.66|3
1738733410000|2025-02-05 05:30:10|61.32|60.72|61.36|60.76|61.37|60.77|61.32|60.72|6
1738733420000|2025-02-05 05:30:20|61.38|60.78|61.36|60.76|61.38|60.78|61.34|60.74|5
1738733430000|2025-02-05 05:30:30|61.35|60.75|61.35|60.75|61.35|60.75|61.34|60.74|3
1738733450000|2025-02-05 05:30:50|61.34|60.74|61.35|60.75|61.35|60.75|61.34|60.74|2
1738733460000|2025-02-05 05:31:00|61.33|60.73|61.35|60.75|61.35|60.75|61.32|60.72|4
1738733470000|2025-02-05 05:31:10|61.32|60.72|61.29|60.69|61.32|60.72|61.28|60.68|5
1738733480000|2025-02-05 05:31:20|61.33|60.73|61.34|60.74|61.34|60.74|61.33|60.73|2
1738733490000|2025-02-05 05:31:30|61.33|60.73|61.26|60.66|61.33|60.73|61.26|60.66|8
1738733500000|2025-02-05 05:31:40|61.27|60.67|61.28|60.68|61.28|60.68|61.27|60.67|2
1738733520000|2025-02-05 05:32:00|61.26|60.66|61.26|60.66|61.26|60.66|61.25|60.65|3
1738733530000|2025-02-05 05:32:10|61.27|60.67|61.28|60.68|61.28|60.68|61.27|60.67|4
1738733540000|2025-02-05 05:32:20|61.27|60.67|61.23|60.63|61.28|60.68|61.22|60.62|11
1738733550000|2025-02-05 05:32:30|61.22|60.62|61.18|60.58|61.22|60.62|61.18|60.58|4
1738733560000|2025-02-05 05:32:40|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738733580000|2025-02-05 05:33:00|61.18|60.58|61.17|60.57|61.18|60.58|61.16|60.56|4
1738733590000|2025-02-05 05:33:10|61.13|60.53|61.17|60.57|61.17|60.57|61.13|60.53|5
1738733600000|2025-02-05 05:33:20|61.18|60.58|61.2|60.6|61.2|60.6|61.17|60.57|7
1738733610000|2025-02-05 05:33:30|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738733620000|2025-02-05 05:33:40|61.2|60.6|61.19|60.59|61.25|60.65|61.19|60.59|10
1738733630000|2025-02-05 05:33:50|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|4
1738733640000|2025-02-05 05:34:00|61.2|60.6|61.2|60.6|61.2|60.6|61.19|60.59|3
1738733650000|2025-02-05 05:34:10|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738733670000|2025-02-05 05:34:30|61.22|60.62|61.24|60.64|61.24|60.64|61.22|60.62|2
1738733680000|2025-02-05 05:34:40|61.22|60.62|61.22|60.62|61.22|60.62|61.21|60.61|3
1738733690000|2025-02-05 05:34:50|61.21|60.61|61.26|60.66|61.26|60.66|61.21|60.61|5
1738733700000|2025-02-05 05:35:00|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738733720000|2025-02-05 05:35:20|61.2|60.6|61.19|60.59|61.2|60.6|61.19|60.59|8
1738733750000|2025-02-05 05:35:50|61.18|60.58|61.19|60.59|61.19|60.59|61.18|60.58|2
1738733760000|2025-02-05 05:36:00|61.18|60.58|61.15|60.55|61.19|60.59|61.15|60.55|7
1738733770000|2025-02-05 05:36:10|61.14|60.54|61.18|60.58|61.18|60.58|61.14|60.54|5
1738733790000|2025-02-05 05:36:30|61.16|60.56|61.13|60.53|61.16|60.56|61.13|60.53|8
1738733810000|2025-02-05 05:36:50|61.17|60.57|61.18|60.58|61.18|60.58|61.16|60.56|5
1738733840000|2025-02-05 05:37:20|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738733850000|2025-02-05 05:37:30|61.19|60.59|61.27|60.67|61.27|60.67|61.19|60.59|6
1738733860000|2025-02-05 05:37:40|61.24|60.64|61.27|60.67|61.27|60.67|61.23|60.63|6
1738733870000|2025-02-05 05:37:50|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1738733880000|2025-02-05 05:38:00|61.22|60.62|61.19|60.59|61.22|60.62|61.19|60.59|6
1738733890000|2025-02-05 05:38:10|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738733920000|2025-02-05 05:38:40|61.17|60.57|61.11|60.51|61.17|60.57|61.11|60.51|4
1738733930000|2025-02-05 05:38:50|61.12|60.52|61.1|60.5|61.12|60.52|61.1|60.5|2
1738733940000|2025-02-05 05:39:00|61.08|60.48|61.04|60.44|61.09|60.49|61.04|60.44|5
1738733950000|2025-02-05 05:39:10|61.01|60.41|61.03|60.43|61.05|60.45|61.01|60.41|4
1738733970000|2025-02-05 05:39:30|61.02|60.42|61.01|60.41|61.03|60.43|61.01|60.41|4
1738733980000|2025-02-05 05:39:40|61.02|60.42|61.03|60.43|61.03|60.43|61.02|60.42|2
1738734000000|2025-02-05 05:40:00|61.02|60.42|61.04|60.44|61.07|60.47|61|60.4|10
1738734010000|2025-02-05 05:40:10|61.03|60.43|61.06|60.46|61.08|60.48|61.03|60.43|6
1738734020000|2025-02-05 05:40:20|61.05|60.45|61.05|60.45|61.05|60.45|61.03|60.43|3
1738734040000|2025-02-05 05:40:40|61.06|60.46|61.09|60.49|61.09|60.49|61.06|60.46|3
1738734050000|2025-02-05 05:40:50|61.1|60.5|61.11|60.51|61.12|60.52|61.1|60.5|3
1738734060000|2025-02-05 05:41:00|61.1|60.5|61.12|60.52|61.13|60.53|61.1|60.5|4
1738734070000|2025-02-05 05:41:10|61.13|60.53|61.13|60.53|61.13|60.53|61.11|60.51|5
1738734080000|2025-02-05 05:41:20|61.14|60.54|61.12|60.52|61.14|60.54|61.11|60.51|4
1738734090000|2025-02-05 05:41:30|61.15|60.55|61.18|60.58|61.18|60.58|61.15|60.55|4
1738734100000|2025-02-05 05:41:40|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738734130000|2025-02-05 05:42:10|61.18|60.58|61.19|60.59|61.19|60.59|61.18|60.58|2
1738734170000|2025-02-05 05:42:50|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1738734180000|2025-02-05 05:43:00|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738734200000|2025-02-05 05:43:20|61.17|60.57|61.14|60.54|61.18|60.58|61.14|60.54|9
1738734210000|2025-02-05 05:43:30|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1738734220000|2025-02-05 05:43:40|61.14|60.54|61.13|60.53|61.14|60.54|61.13|60.53|2
1738734230000|2025-02-05 05:43:50|61.14|60.54|61.13|60.53|61.14|60.54|61.13|60.53|2
1738734240000|2025-02-05 05:44:00|61.12|60.52|61.12|60.52|61.13|60.53|61.12|60.52|3
1738734250000|2025-02-05 05:44:10|61.09|60.49|61.17|60.57|61.19|60.59|61.09|60.49|8
1738734260000|2025-02-05 05:44:20|61.19|60.59|61.19|60.59|61.19|60.59|61.17|60.57|6
1738734290000|2025-02-05 05:44:50|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738734320000|2025-02-05 05:45:20|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738734330000|2025-02-05 05:45:30|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|2
1738734340000|2025-02-05 05:45:40|61.23|60.63|61.2|60.6|61.23|60.63|61.2|60.6|3
1738734360000|2025-02-05 05:46:00|61.19|60.59|61.18|60.58|61.19|60.59|61.18|60.58|2
1738734370000|2025-02-05 05:46:10|61.19|60.59|61.19|60.59|61.19|60.59|61.18|60.58|3
1738734390000|2025-02-05 05:46:30|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738734400000|2025-02-05 05:46:40|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1738734410000|2025-02-05 05:46:50|61.27|60.67|61.28|60.68|61.28|60.68|61.27|60.67|2
1738734420000|2025-02-05 05:47:00|61.29|60.69|61.29|60.69|61.3|60.7|61.29|60.69|5
1738734440000|2025-02-05 05:47:20|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1738734460000|2025-02-05 05:47:40|61.29|60.69|61.3|60.7|61.3|60.7|61.29|60.69|2
1738734480000|2025-02-05 05:48:00|61.33|60.73|61.37|60.77|61.38|60.78|61.33|60.73|6
1738734490000|2025-02-05 05:48:10|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1738734500000|2025-02-05 05:48:20|61.4|60.8|61.39|60.79|61.4|60.8|61.38|60.78|4
1738734510000|2025-02-05 05:48:30|61.41|60.81|61.39|60.79|61.41|60.81|61.39|60.79|2
1738734530000|2025-02-05 05:48:50|61.38|60.78|61.38|60.78|61.39|60.79|61.37|60.77|6
1738734540000|2025-02-05 05:49:00|61.39|60.79|61.39|60.79|61.39|60.79|61.38|60.78|3
1738734570000|2025-02-05 05:49:30|61.4|60.8|61.39|60.79|61.4|60.8|61.39|60.79|6
1738734580000|2025-02-05 05:49:40|61.4|60.8|61.41|60.81|61.41|60.81|61.4|60.8|2
1738734590000|2025-02-05 05:49:50|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738734610000|2025-02-05 05:50:10|61.38|60.78|61.38|60.78|61.4|60.8|61.37|60.77|8
1738734630000|2025-02-05 05:50:30|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738734640000|2025-02-05 05:50:40|61.4|60.8|61.4|60.8|61.4|60.8|61.38|60.78|12
1738734650000|2025-02-05 05:50:50|61.39|60.79|61.48|60.88|61.48|60.88|61.39|60.79|12
1738734660000|2025-02-05 05:51:00|61.46|60.86|61.45|60.85|61.46|60.86|61.45|60.85|2
1738734670000|2025-02-05 05:51:10|61.46|60.86|61.47|60.87|61.47|60.87|61.46|60.86|2
1738734690000|2025-02-05 05:51:30|61.48|60.88|61.48|60.88|61.48|60.88|61.47|60.87|3
1738734700000|2025-02-05 05:51:40|61.49|60.89|61.53|60.93|61.53|60.93|61.48|60.88|7
1738734710000|2025-02-05 05:51:50|61.54|60.94|61.57|60.97|61.58|60.98|61.54|60.94|5
1738734720000|2025-02-05 05:52:00|61.58|60.98|61.58|60.98|61.58|60.98|61.57|60.97|3
1738734730000|2025-02-05 05:52:10|61.59|60.99|61.58|60.98|61.59|60.99|61.58|60.98|2
1738734740000|2025-02-05 05:52:20|61.59|60.99|61.69|61.09|61.69|61.09|61.59|60.99|17
1738734750000|2025-02-05 05:52:30|61.68|61.08|61.78|61.18|61.79|61.19|61.67|61.07|16
1738734760000|2025-02-05 05:52:40|61.8|61.2|61.89|61.29|61.89|61.29|61.8|61.2|9
1738734770000|2025-02-05 05:52:50|61.88|61.28|61.89|61.29|61.89|61.29|61.87|61.27|6
1738734780000|2025-02-05 05:53:00|61.88|61.28|61.89|61.29|61.89|61.29|61.88|61.28|2
1738734790000|2025-02-05 05:53:10|61.91|61.31|61.95|61.35|61.96|61.36|61.91|61.31|8
1738734800000|2025-02-05 05:53:20|61.96|61.36|61.98|61.38|61.98|61.38|61.95|61.35|7
1738734810000|2025-02-05 05:53:30|61.99|61.39|62.06|61.46|62.06|61.46|61.99|61.39|7
1738734820000|2025-02-05 05:53:40|62.04|61.44|62.06|61.46|62.08|61.48|62.04|61.44|7
1738734830000|2025-02-05 05:53:50|62.02|61.42|62.09|61.49|62.09|61.49|62.02|61.42|8
1738734840000|2025-02-05 05:54:00|62.1|61.5|62.15|61.55|62.18|61.58|62.09|61.49|13
1738734850000|2025-02-05 05:54:10|62.14|61.54|62.18|61.58|62.18|61.58|62.11|61.51|7
1738734860000|2025-02-05 05:54:20|62.17|61.57|62.16|61.56|62.18|61.58|62.14|61.54|7
1738734870000|2025-02-05 05:54:30|62.17|61.57|62.19|61.59|62.19|61.59|62.16|61.56|4
1738734880000|2025-02-05 05:54:40|62.17|61.57|62.19|61.59|62.19|61.59|62.17|61.57|7
1738734890000|2025-02-05 05:54:50|62.18|61.58|62.19|61.59|62.19|61.59|62.18|61.58|4
1738734900000|2025-02-05 05:55:00|62.22|61.62|62.37|61.77|62.37|61.77|62.22|61.62|20
1738734910000|2025-02-05 05:55:10|62.4|61.8|62.43|61.83|62.43|61.83|62.37|61.77|10
1738734920000|2025-02-05 05:55:20|62.44|61.84|62.43|61.83|62.45|61.85|62.39|61.79|6
1738734930000|2025-02-05 05:55:30|62.44|61.84|62.39|61.79|62.44|61.84|62.37|61.77|6
1738734940000|2025-02-05 05:55:40|62.4|61.8|62.39|61.79|62.43|61.83|62.39|61.79|9
1738734950000|2025-02-05 05:55:50|62.38|61.78|62.41|61.81|62.41|61.81|62.36|61.76|10
1738734960000|2025-02-05 05:56:00|62.42|61.82|62.39|61.79|62.43|61.83|62.37|61.77|7
1738734980000|2025-02-05 05:56:20|62.32|61.72|62.36|61.76|62.36|61.76|62.3|61.7|15
1738734990000|2025-02-05 05:56:30|62.37|61.77|62.4|61.8|62.4|61.8|62.37|61.77|3
1738735000000|2025-02-05 05:56:40|62.39|61.79|62.45|61.85|62.45|61.85|62.39|61.79|6
1738735010000|2025-02-05 05:56:50|62.43|61.83|62.42|61.82|62.43|61.83|62.41|61.81|3
1738735020000|2025-02-05 05:57:00|62.43|61.83|62.42|61.82|62.44|61.84|62.39|61.79|11
1738735030000|2025-02-05 05:57:10|62.4|61.8|62.36|61.76|62.4|61.8|62.36|61.76|9
1738735040000|2025-02-05 05:57:20|62.35|61.75|62.36|61.76|62.36|61.76|62.31|61.71|11
1738735050000|2025-02-05 05:57:30|62.37|61.77|62.44|61.84|62.44|61.84|62.36|61.76|10
1738735060000|2025-02-05 05:57:40|62.45|61.85|62.45|61.85|62.45|61.85|62.45|61.85|1
1738735070000|2025-02-05 05:57:50|62.44|61.84|62.42|61.82|62.44|61.84|62.42|61.82|3
1738735080000|2025-02-05 05:58:00|62.41|61.81|62.38|61.78|62.41|61.81|62.37|61.77|10
1738735090000|2025-02-05 05:58:10|62.37|61.77|62.37|61.77|62.38|61.78|62.37|61.77|3
1738735110000|2025-02-05 05:58:30|62.32|61.72|62.3|61.7|62.32|61.72|62.29|61.69|10
1738735120000|2025-02-05 05:58:40|62.31|61.71|62.3|61.7|62.31|61.71|62.3|61.7|2
1738735140000|2025-02-05 05:59:00|62.36|61.76|62.37|61.77|62.37|61.77|62.35|61.75|4
1738735150000|2025-02-05 05:59:10|62.38|61.78|62.38|61.78|62.38|61.78|62.38|61.78|1
1738735160000|2025-02-05 05:59:20|62.39|61.79|62.37|61.77|62.39|61.79|62.36|61.76|6
1738735170000|2025-02-05 05:59:30|62.38|61.78|62.35|61.75|62.38|61.78|62.35|61.75|4
1738735180000|2025-02-05 05:59:40|62.36|61.76|62.38|61.78|62.39|61.79|62.35|61.75|7
1738735190000|2025-02-05 05:59:50|62.37|61.77|62.38|61.78|62.38|61.78|62.35|61.75|6
1738735200000|2025-02-05 06:00:00|62.35|61.75|62.26|61.66|62.35|61.75|62.26|61.66|8
1738735210000|2025-02-05 06:00:10|62.24|61.64|62.18|61.58|62.25|61.65|62.18|61.58|7
1738735220000|2025-02-05 06:00:20|62.17|61.57|62.2|61.6|62.2|61.6|62.17|61.57|6
1738735230000|2025-02-05 06:00:30|62.18|61.58|62.19|61.59|62.2|61.6|62.18|61.58|7
1738735240000|2025-02-05 06:00:40|62.18|61.58|62.12|61.52|62.18|61.58|62.12|61.52|14
1738735250000|2025-02-05 06:00:50|62.11|61.51|62.12|61.52|62.15|61.55|62.11|61.51|11
1738735260000|2025-02-05 06:01:00|62.13|61.53|62.14|61.54|62.16|61.56|62.09|61.49|9
1738735270000|2025-02-05 06:01:10|62.15|61.55|62.1|61.5|62.16|61.56|62.1|61.5|5
1738735280000|2025-02-05 06:01:20|62.11|61.51|62.1|61.5|62.11|61.51|62.09|61.49|4
1738735290000|2025-02-05 06:01:30|62.09|61.49|62.1|61.5|62.1|61.5|62.07|61.47|5
1738735300000|2025-02-05 06:01:40|62.09|61.49|62.08|61.48|62.1|61.5|62.07|61.47|8
1738735310000|2025-02-05 06:01:50|62.09|61.49|62.16|61.56|62.16|61.56|62.09|61.49|6
1738735320000|2025-02-05 06:02:00|62.1|61.5|62.09|61.49|62.1|61.5|62.09|61.49|4
1738735330000|2025-02-05 06:02:10|62.1|61.5|62.1|61.5|62.11|61.51|62.1|61.5|3
1738735340000|2025-02-05 06:02:20|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1738735350000|2025-02-05 06:02:30|62.13|61.53|62.13|61.53|62.13|61.53|62.09|61.49|9
1738735360000|2025-02-05 06:02:40|62.11|61.51|62.12|61.52|62.16|61.56|62.11|61.51|10
1738735370000|2025-02-05 06:02:50|62.13|61.53|62.16|61.56|62.18|61.58|62.11|61.51|9
1738735380000|2025-02-05 06:03:00|62.17|61.57|62.17|61.57|62.22|61.62|62.16|61.56|7
1738735390000|2025-02-05 06:03:10|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1738735400000|2025-02-05 06:03:20|62.17|61.57|62.11|61.51|62.17|61.57|62.1|61.5|4
1738735410000|2025-02-05 06:03:30|62.12|61.52|62.11|61.51|62.14|61.54|62.11|61.51|6
1738735420000|2025-02-05 06:03:40|62.12|61.52|62.17|61.57|62.17|61.57|62.12|61.52|7
1738735430000|2025-02-05 06:03:50|62.15|61.55|62.18|61.58|62.18|61.58|62.15|61.55|4
1738735440000|2025-02-05 06:04:00|62.2|61.6|62.21|61.61|62.21|61.61|62.2|61.6|2
1738735450000|2025-02-05 06:04:10|62.2|61.6|62.18|61.58|62.2|61.6|62.17|61.57|7
1738735460000|2025-02-05 06:04:20|62.17|61.57|62.12|61.52|62.19|61.59|62.12|61.52|5
1738735480000|2025-02-05 06:04:40|62.15|61.55|62.13|61.53|62.18|61.58|62.12|61.52|6
1738735490000|2025-02-05 06:04:50|62.14|61.54|62.13|61.53|62.14|61.54|62.12|61.52|6
1738735500000|2025-02-05 06:05:00|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|2
1738735510000|2025-02-05 06:05:10|62.13|61.53|62.12|61.52|62.17|61.57|62.11|61.51|8
1738735520000|2025-02-05 06:05:20|62.11|61.51|62.12|61.52|62.12|61.52|62.09|61.49|8
1738735530000|2025-02-05 06:05:30|62.11|61.51|62.03|61.43|62.11|61.51|62.03|61.43|6
1738735540000|2025-02-05 06:05:40|62.02|61.42|62.02|61.42|62.02|61.42|62.01|61.41|3
1738735550000|2025-02-05 06:05:50|62.05|61.45|62.07|61.47|62.07|61.47|62.05|61.45|3
1738735560000|2025-02-05 06:06:00|62.05|61.45|62.01|61.41|62.05|61.45|61.97|61.37|9
1738735570000|2025-02-05 06:06:10|61.99|61.39|62.02|61.42|62.02|61.42|61.99|61.39|7
1738735580000|2025-02-05 06:06:20|62|61.4|62.01|61.41|62.02|61.42|62|61.4|4
1738735590000|2025-02-05 06:06:30|61.99|61.39|62.01|61.41|62.01|61.41|61.97|61.37|5
1738735600000|2025-02-05 06:06:40|62.02|61.42|62.02|61.42|62.03|61.43|62.02|61.42|5
1738735610000|2025-02-05 06:06:50|62.01|61.41|61.94|61.34|62.01|61.41|61.94|61.34|10
1738735620000|2025-02-05 06:07:00|61.91|61.31|61.91|61.31|61.93|61.33|61.87|61.27|14
1738735630000|2025-02-05 06:07:10|61.9|61.3|61.87|61.27|61.9|61.3|61.85|61.25|10
1738735640000|2025-02-05 06:07:20|61.86|61.26|61.87|61.27|61.87|61.27|61.8|61.2|13
1738735650000|2025-02-05 06:07:30|61.88|61.28|61.91|61.31|61.91|61.31|61.88|61.28|2
1738735660000|2025-02-05 06:07:40|61.92|61.32|61.91|61.31|61.92|61.32|61.9|61.3|4
1738735680000|2025-02-05 06:08:00|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738735690000|2025-02-05 06:08:10|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738735700000|2025-02-05 06:08:20|61.92|61.32|61.98|61.38|61.98|61.38|61.92|61.32|5
1738735710000|2025-02-05 06:08:30|61.97|61.37|61.99|61.39|61.99|61.39|61.97|61.37|3
1738735720000|2025-02-05 06:08:40|61.97|61.37|61.99|61.39|61.99|61.39|61.97|61.37|5
1738735730000|2025-02-05 06:08:50|61.97|61.37|62.05|61.45|62.05|61.45|61.97|61.37|6
1738735740000|2025-02-05 06:09:00|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1738735750000|2025-02-05 06:09:10|62.01|61.41|62.01|61.41|62.02|61.42|62.01|61.41|3
1738735760000|2025-02-05 06:09:20|62.03|61.43|62.09|61.49|62.1|61.5|62.03|61.43|9
1738735770000|2025-02-05 06:09:30|62.07|61.47|62.04|61.44|62.07|61.47|62.03|61.43|5
1738735780000|2025-02-05 06:09:40|62.03|61.43|62.01|61.41|62.03|61.43|62.01|61.41|3
1738735790000|2025-02-05 06:09:50|62.02|61.42|62.03|61.43|62.03|61.43|62|61.4|7
1738735800000|2025-02-05 06:10:00|62.07|61.47|62.16|61.56|62.17|61.57|62.04|61.44|11
1738735810000|2025-02-05 06:10:10|62.2|61.6|62.2|61.6|62.2|61.6|62.2|61.6|1
1738735820000|2025-02-05 06:10:20|62.21|61.61|62.28|61.68|62.28|61.68|62.21|61.61|6
1738735830000|2025-02-05 06:10:30|62.27|61.67|62.29|61.69|62.29|61.69|62.27|61.67|5
1738735840000|2025-02-05 06:10:40|62.28|61.68|62.31|61.71|62.32|61.72|62.24|61.64|12
1738735850000|2025-02-05 06:10:50|62.32|61.72|62.32|61.72|62.32|61.72|62.3|61.7|4
1738735860000|2025-02-05 06:11:00|62.33|61.73|62.32|61.72|62.33|61.73|62.31|61.71|5
1738735870000|2025-02-05 06:11:10|62.31|61.71|62.23|61.63|62.31|61.71|62.23|61.63|16
1738735880000|2025-02-05 06:11:20|62.27|61.67|62.28|61.68|62.3|61.7|62.27|61.67|5
1738735890000|2025-02-05 06:11:30|62.24|61.64|62.31|61.71|62.32|61.72|62.24|61.64|11
1738735900000|2025-02-05 06:11:40|62.32|61.72|62.31|61.71|62.33|61.73|62.3|61.7|4
1738735910000|2025-02-05 06:11:50|62.3|61.7|62.23|61.63|62.31|61.71|62.22|61.62|11
1738735920000|2025-02-05 06:12:00|62.22|61.62|62.22|61.62|62.23|61.63|62.22|61.62|7
1738735930000|2025-02-05 06:12:10|62.2|61.6|62.13|61.53|62.2|61.6|62.13|61.53|7
1738735940000|2025-02-05 06:12:20|62.14|61.54|62.2|61.6|62.2|61.6|62.14|61.54|5
1738735950000|2025-02-05 06:12:30|62.21|61.61|62.13|61.53|62.21|61.61|62.13|61.53|11
1738735970000|2025-02-05 06:12:50|62.12|61.52|62.12|61.52|62.12|61.52|62.11|61.51|3
1738735980000|2025-02-05 06:13:00|62.09|61.49|62.04|61.44|62.1|61.5|62.04|61.44|9
1738735990000|2025-02-05 06:13:10|62.03|61.43|62.01|61.41|62.09|61.49|62.01|61.41|7
1738736000000|2025-02-05 06:13:20|62.02|61.42|62.06|61.46|62.07|61.47|62.02|61.42|8
1738736010000|2025-02-05 06:13:30|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738736020000|2025-02-05 06:13:40|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738736030000|2025-02-05 06:13:50|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738736050000|2025-02-05 06:14:10|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1738736060000|2025-02-05 06:14:20|62.09|61.49|62.07|61.47|62.09|61.49|62.06|61.46|3
1738736070000|2025-02-05 06:14:30|62.06|61.46|62.07|61.47|62.07|61.47|62.06|61.46|2
1738736080000|2025-02-05 06:14:40|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|2
1738736090000|2025-02-05 06:14:50|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1738736100000|2025-02-05 06:15:00|62.07|61.47|61.99|61.39|62.07|61.47|61.98|61.38|11
1738736110000|2025-02-05 06:15:10|62|61.4|61.97|61.37|62|61.4|61.96|61.36|5
1738736120000|2025-02-05 06:15:20|61.96|61.36|62.05|61.45|62.05|61.45|61.96|61.36|12
1738736130000|2025-02-05 06:15:30|62.04|61.44|62.05|61.45|62.06|61.46|61.99|61.39|10
1738736140000|2025-02-05 06:15:40|62.01|61.41|61.99|61.39|62.01|61.41|61.98|61.38|5
1738736150000|2025-02-05 06:15:50|62|61.4|62|61.4|62|61.4|61.98|61.38|8
1738736160000|2025-02-05 06:16:00|61.99|61.39|61.97|61.37|61.99|61.39|61.95|61.35|6
1738736170000|2025-02-05 06:16:10|61.99|61.39|62|61.4|62.01|61.41|61.99|61.39|4
1738736180000|2025-02-05 06:16:20|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738736190000|2025-02-05 06:16:30|61.96|61.36|61.92|61.32|61.97|61.37|61.91|61.31|11
1738736200000|2025-02-05 06:16:40|61.9|61.3|61.95|61.35|61.95|61.35|61.89|61.29|5
1738736210000|2025-02-05 06:16:50|61.96|61.36|61.96|61.36|61.98|61.38|61.96|61.36|3
1738736220000|2025-02-05 06:17:00|61.94|61.34|61.89|61.29|61.96|61.36|61.89|61.29|8
1738736230000|2025-02-05 06:17:10|61.91|61.31|61.95|61.35|61.95|61.35|61.91|61.31|5
1738736250000|2025-02-05 06:17:30|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738736260000|2025-02-05 06:17:40|61.98|61.38|61.98|61.38|61.98|61.38|61.97|61.37|3
1738736270000|2025-02-05 06:17:50|61.96|61.36|61.97|61.37|61.98|61.38|61.95|61.35|7
1738736280000|2025-02-05 06:18:00|61.98|61.38|61.93|61.33|61.98|61.38|61.93|61.33|8
1738736300000|2025-02-05 06:18:20|61.92|61.32|61.91|61.31|61.92|61.32|61.91|61.31|2
1738736330000|2025-02-05 06:18:50|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738736350000|2025-02-05 06:19:10|61.93|61.33|61.95|61.35|61.95|61.35|61.92|61.32|6
1738736360000|2025-02-05 06:19:20|61.94|61.34|61.95|61.35|61.95|61.35|61.94|61.34|2
1738736370000|2025-02-05 06:19:30|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738736400000|2025-02-05 06:20:00|61.95|61.35|61.91|61.31|61.95|61.35|61.91|61.31|4
1738736410000|2025-02-05 06:20:10|61.92|61.32|61.9|61.3|61.92|61.32|61.9|61.3|2
1738736450000|2025-02-05 06:20:50|61.92|61.32|61.91|61.31|61.92|61.32|61.91|61.31|2
1738736460000|2025-02-05 06:21:00|61.92|61.32|61.92|61.32|61.94|61.34|61.91|61.31|6
1738736470000|2025-02-05 06:21:10|61.91|61.31|61.88|61.28|61.92|61.32|61.84|61.24|7
1738736480000|2025-02-05 06:21:20|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|5
1738736490000|2025-02-05 06:21:30|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1738736500000|2025-02-05 06:21:40|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1738736510000|2025-02-05 06:21:50|61.79|61.19|61.79|61.19|61.79|61.19|61.78|61.18|3
1738736520000|2025-02-05 06:22:00|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738736530000|2025-02-05 06:22:10|61.79|61.19|61.78|61.18|61.79|61.19|61.77|61.17|3
1738736540000|2025-02-05 06:22:20|61.77|61.17|61.8|61.2|61.84|61.24|61.77|61.17|11
1738736550000|2025-02-05 06:22:30|61.79|61.19|61.78|61.18|61.79|61.19|61.76|61.16|6
1738736570000|2025-02-05 06:22:50|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1738736580000|2025-02-05 06:23:00|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|2
1738736590000|2025-02-05 06:23:10|61.77|61.17|61.75|61.15|61.77|61.17|61.74|61.14|4
1738736600000|2025-02-05 06:23:20|61.76|61.16|61.75|61.15|61.77|61.17|61.74|61.14|6
1738736610000|2025-02-05 06:23:30|61.74|61.14|61.74|61.14|61.74|61.14|61.74|61.14|1
1738736620000|2025-02-05 06:23:40|61.76|61.16|61.74|61.14|61.76|61.16|61.74|61.14|3
1738736630000|2025-02-05 06:23:50|61.75|61.15|61.76|61.16|61.77|61.17|61.75|61.15|4
1738736640000|2025-02-05 06:24:00|61.77|61.17|61.79|61.19|61.79|61.19|61.77|61.17|3
1738736650000|2025-02-05 06:24:10|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|6
1738736670000|2025-02-05 06:24:30|61.78|61.18|61.77|61.17|61.78|61.18|61.76|61.16|6
1738736680000|2025-02-05 06:24:40|61.76|61.16|61.78|61.18|61.78|61.18|61.76|61.16|5
1738736700000|2025-02-05 06:25:00|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|3
1738736710000|2025-02-05 06:25:10|61.76|61.16|61.78|61.18|61.78|61.18|61.76|61.16|3
1738736720000|2025-02-05 06:25:20|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1738736730000|2025-02-05 06:25:30|61.74|61.14|61.69|61.09|61.75|61.15|61.69|61.09|5
1738736740000|2025-02-05 06:25:40|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738736750000|2025-02-05 06:25:50|61.67|61.07|61.69|61.09|61.69|61.09|61.67|61.07|3
1738736760000|2025-02-05 06:26:00|61.68|61.08|61.73|61.13|61.74|61.14|61.68|61.08|10
1738736770000|2025-02-05 06:26:10|61.74|61.14|61.74|61.14|61.74|61.14|61.74|61.14|1
1738736780000|2025-02-05 06:26:20|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1738736790000|2025-02-05 06:26:30|61.77|61.17|61.76|61.16|61.77|61.17|61.76|61.16|2
1738736800000|2025-02-05 06:26:40|61.71|61.11|61.69|61.09|61.71|61.11|61.69|61.09|3
1738736820000|2025-02-05 06:27:00|61.75|61.15|61.73|61.13|61.75|61.15|61.69|61.09|8
1738736830000|2025-02-05 06:27:10|61.74|61.14|61.74|61.14|61.74|61.14|61.74|61.14|1
1738736840000|2025-02-05 06:27:20|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1738736850000|2025-02-05 06:27:30|61.76|61.16|61.77|61.17|61.78|61.18|61.76|61.16|4
1738736860000|2025-02-05 06:27:40|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1738736870000|2025-02-05 06:27:50|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1738736880000|2025-02-05 06:28:00|61.75|61.15|61.75|61.15|61.76|61.16|61.72|61.12|9
1738736890000|2025-02-05 06:28:10|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1738736900000|2025-02-05 06:28:20|61.75|61.15|61.74|61.14|61.75|61.15|61.7|61.1|8
1738736910000|2025-02-05 06:28:30|61.75|61.15|61.77|61.17|61.77|61.17|61.75|61.15|3
1738736920000|2025-02-05 06:28:40|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1738736930000|2025-02-05 06:28:50|61.75|61.15|61.77|61.17|61.77|61.17|61.75|61.15|3
1738736940000|2025-02-05 06:29:00|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1738736950000|2025-02-05 06:29:10|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1738736960000|2025-02-05 06:29:20|61.75|61.15|61.76|61.16|61.76|61.16|61.74|61.14|7
1738736970000|2025-02-05 06:29:30|61.75|61.15|61.77|61.17|61.77|61.17|61.73|61.13|6
1738736980000|2025-02-05 06:29:40|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|2
1738736990000|2025-02-05 06:29:50|61.77|61.17|61.84|61.24|61.84|61.24|61.77|61.17|5
1738737010000|2025-02-05 06:30:10|61.83|61.23|61.78|61.18|61.85|61.25|61.78|61.18|4
1738737020000|2025-02-05 06:30:20|61.77|61.17|61.76|61.16|61.77|61.17|61.76|61.16|2
1738737030000|2025-02-05 06:30:30|61.75|61.15|61.73|61.13|61.75|61.15|61.73|61.13|3
1738737040000|2025-02-05 06:30:40|61.69|61.09|61.67|61.07|61.69|61.09|61.67|61.07|2
1738737050000|2025-02-05 06:30:50|61.66|61.06|61.67|61.07|61.67|61.07|61.65|61.05|4
1738737060000|2025-02-05 06:31:00|61.68|61.08|61.6|61|61.68|61.08|61.59|60.99|8
1738737070000|2025-02-05 06:31:10|61.63|61.03|61.58|60.98|61.63|61.03|61.58|60.98|4
1738737080000|2025-02-05 06:31:20|61.57|60.97|61.58|60.98|61.58|60.98|61.57|60.97|2
1738737090000|2025-02-05 06:31:30|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1738737100000|2025-02-05 06:31:40|61.58|60.98|61.59|60.99|61.65|61.05|61.58|60.98|12
1738737110000|2025-02-05 06:31:50|61.58|60.98|61.61|61.01|61.61|61.01|61.58|60.98|3
1738737120000|2025-02-05 06:32:00|61.63|61.03|61.66|61.06|61.66|61.06|61.63|61.03|6
1738737130000|2025-02-05 06:32:10|61.65|61.05|61.59|60.99|61.65|61.05|61.59|60.99|5
1738737140000|2025-02-05 06:32:20|61.63|61.03|61.67|61.07|61.67|61.07|61.63|61.03|4
1738737150000|2025-02-05 06:32:30|61.64|61.04|61.66|61.06|61.66|61.06|61.6|61|10
1738737160000|2025-02-05 06:32:40|61.65|61.05|61.66|61.06|61.66|61.06|61.65|61.05|4
1738737170000|2025-02-05 06:32:50|61.65|61.05|61.66|61.06|61.66|61.06|61.64|61.04|4
1738737180000|2025-02-05 06:33:00|61.67|61.07|61.67|61.07|61.67|61.07|61.64|61.04|5
1738737210000|2025-02-05 06:33:30|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738737220000|2025-02-05 06:33:40|61.69|61.09|61.67|61.07|61.73|61.13|61.67|61.07|8
1738737230000|2025-02-05 06:33:50|61.71|61.11|61.75|61.15|61.75|61.15|61.71|61.11|7
1738737240000|2025-02-05 06:34:00|61.76|61.16|61.77|61.17|61.78|61.18|61.76|61.16|4
1738737250000|2025-02-05 06:34:10|61.78|61.18|61.77|61.17|61.78|61.18|61.74|61.14|6
1738737260000|2025-02-05 06:34:20|61.74|61.14|61.68|61.08|61.75|61.15|61.68|61.08|7
1738737270000|2025-02-05 06:34:30|61.69|61.09|61.74|61.14|61.74|61.14|61.69|61.09|8
1738737280000|2025-02-05 06:34:40|61.72|61.12|61.68|61.08|61.73|61.13|61.67|61.07|8
1738737300000|2025-02-05 06:35:00|61.7|61.1|61.67|61.07|61.7|61.1|61.67|61.07|3
1738737310000|2025-02-05 06:35:10|61.66|61.06|61.67|61.07|61.67|61.07|61.66|61.06|2
1738737320000|2025-02-05 06:35:20|61.66|61.06|61.68|61.08|61.68|61.08|61.66|61.06|3
1738737340000|2025-02-05 06:35:40|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1738737350000|2025-02-05 06:35:50|61.72|61.12|61.7|61.1|61.74|61.14|61.68|61.08|8
1738737360000|2025-02-05 06:36:00|61.69|61.09|61.68|61.08|61.75|61.15|61.68|61.08|6
1738737370000|2025-02-05 06:36:10|61.67|61.07|61.67|61.07|61.67|61.07|61.66|61.06|3
1738737380000|2025-02-05 06:36:20|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738737410000|2025-02-05 06:36:50|61.67|61.07|61.66|61.06|61.67|61.07|61.66|61.06|2
1738737420000|2025-02-05 06:37:00|61.65|61.05|61.58|60.98|61.66|61.06|61.58|60.98|6
1738737430000|2025-02-05 06:37:10|61.6|61|61.63|61.03|61.63|61.03|61.58|60.98|10
1738737440000|2025-02-05 06:37:20|61.6|61|61.59|60.99|61.64|61.04|61.59|60.99|7
1738737450000|2025-02-05 06:37:30|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|2
1738737460000|2025-02-05 06:37:40|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738737470000|2025-02-05 06:37:50|61.6|61|61.65|61.05|61.65|61.05|61.59|60.99|4
1738737490000|2025-02-05 06:38:10|61.61|61.01|61.6|61|61.65|61.05|61.6|61|6
1738737500000|2025-02-05 06:38:20|61.61|61.01|61.65|61.05|61.65|61.05|61.6|61|9
1738737510000|2025-02-05 06:38:30|61.64|61.04|61.58|60.98|61.64|61.04|61.58|60.98|3
1738737520000|2025-02-05 06:38:40|61.57|60.97|61.59|60.99|61.59|60.99|61.57|60.97|3
1738737530000|2025-02-05 06:38:50|61.6|61|61.6|61|61.6|61|61.6|61|1
1738737540000|2025-02-05 06:39:00|61.59|60.99|61.65|61.05|61.65|61.05|61.59|60.99|6
1738737550000|2025-02-05 06:39:10|61.64|61.04|61.61|61.01|61.65|61.05|61.61|61.01|5
1738737560000|2025-02-05 06:39:20|61.62|61.02|61.55|60.95|61.63|61.03|61.55|60.95|8
1738737570000|2025-02-05 06:39:30|61.53|60.93|61.48|60.88|61.54|60.94|61.47|60.87|8
1738737580000|2025-02-05 06:39:40|61.47|60.87|61.44|60.84|61.48|60.88|61.43|60.83|7
1738737590000|2025-02-05 06:39:50|61.46|60.86|61.46|60.86|61.46|60.86|61.45|60.85|3
1738737600000|2025-02-05 06:40:00|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738737610000|2025-02-05 06:40:10|61.48|60.88|61.48|60.88|61.48|60.88|61.46|60.86|4
1738737620000|2025-02-05 06:40:20|61.47|60.87|61.48|60.88|61.48|60.88|61.47|60.87|2
1738737630000|2025-02-05 06:40:30|61.47|60.87|61.44|60.84|61.47|60.87|61.44|60.84|5
1738737640000|2025-02-05 06:40:40|61.45|60.85|61.46|60.86|61.47|60.87|61.45|60.85|4
1738737650000|2025-02-05 06:40:50|61.47|60.87|61.49|60.89|61.5|60.9|61.47|60.87|5
1738737660000|2025-02-05 06:41:00|61.54|60.94|61.55|60.95|61.55|60.95|61.53|60.93|4
1738737670000|2025-02-05 06:41:10|61.56|60.96|61.53|60.93|61.57|60.97|61.53|60.93|7
1738737680000|2025-02-05 06:41:20|61.51|60.91|61.47|60.87|61.51|60.91|61.47|60.87|3
1738737690000|2025-02-05 06:41:30|61.46|60.86|61.47|60.87|61.47|60.87|61.45|60.85|4
1738737700000|2025-02-05 06:41:40|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738737710000|2025-02-05 06:41:50|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738737720000|2025-02-05 06:42:00|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738737730000|2025-02-05 06:42:10|61.48|60.88|61.53|60.93|61.54|60.94|61.48|60.88|8
1738737740000|2025-02-05 06:42:20|61.54|60.94|61.56|60.96|61.56|60.96|61.52|60.92|8
1738737750000|2025-02-05 06:42:30|61.55|60.95|61.56|60.96|61.56|60.96|61.55|60.95|2
1738737770000|2025-02-05 06:42:50|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1738737800000|2025-02-05 06:43:20|61.56|60.96|61.56|60.96|61.56|60.96|61.55|60.95|3
1738737810000|2025-02-05 06:43:30|61.55|60.95|61.57|60.97|61.57|60.97|61.55|60.95|3
1738737820000|2025-02-05 06:43:40|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738737830000|2025-02-05 06:43:50|61.57|60.97|61.57|60.97|61.57|60.97|61.56|60.96|3
1738737840000|2025-02-05 06:44:00|61.56|60.96|61.49|60.89|61.57|60.97|61.49|60.89|7
1738737850000|2025-02-05 06:44:10|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1738737860000|2025-02-05 06:44:20|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1738737870000|2025-02-05 06:44:30|61.48|60.88|61.47|60.87|61.48|60.88|61.47|60.87|2
1738737880000|2025-02-05 06:44:40|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1738737890000|2025-02-05 06:44:50|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1738737900000|2025-02-05 06:45:00|61.52|60.92|61.49|60.89|61.52|60.92|61.48|60.88|6
1738737910000|2025-02-05 06:45:10|61.48|60.88|61.46|60.86|61.49|60.89|61.46|60.86|9
1738737920000|2025-02-05 06:45:20|61.45|60.85|61.46|60.86|61.46|60.86|61.41|60.81|7
1738737930000|2025-02-05 06:45:30|61.47|60.87|61.49|60.89|61.49|60.89|61.47|60.87|2
1738737940000|2025-02-05 06:45:40|61.48|60.88|61.48|60.88|61.49|60.89|61.48|60.88|3
1738737950000|2025-02-05 06:45:50|61.47|60.87|61.47|60.87|61.47|60.87|61.46|60.86|3
1738737960000|2025-02-05 06:46:00|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738737970000|2025-02-05 06:46:10|61.47|60.87|61.45|60.85|61.47|60.87|61.42|60.82|11
1738737980000|2025-02-05 06:46:20|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738737990000|2025-02-05 06:46:30|61.47|60.87|61.47|60.87|61.48|60.88|61.47|60.87|3
1738738000000|2025-02-05 06:46:40|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738738030000|2025-02-05 06:47:10|61.4|60.8|61.4|60.8|61.41|60.81|61.38|60.78|7
1738738040000|2025-02-05 06:47:20|61.39|60.79|61.46|60.86|61.46|60.86|61.39|60.79|5
1738738050000|2025-02-05 06:47:30|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|4
1738738060000|2025-02-05 06:47:40|61.47|60.87|61.48|60.88|61.49|60.89|61.47|60.87|5
1738738070000|2025-02-05 06:47:50|61.49|60.89|61.46|60.86|61.49|60.89|61.46|60.86|5
1738738080000|2025-02-05 06:48:00|61.47|60.87|61.48|60.88|61.48|60.88|61.47|60.87|2
1738738090000|2025-02-05 06:48:10|61.47|60.87|61.47|60.87|61.48|60.88|61.47|60.87|3
1738738100000|2025-02-05 06:48:20|61.48|60.88|61.47|60.87|61.48|60.88|61.47|60.87|2
1738738120000|2025-02-05 06:48:40|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738738150000|2025-02-05 06:49:10|61.47|60.87|61.48|60.88|61.48|60.88|61.47|60.87|2
1738738160000|2025-02-05 06:49:20|61.47|60.87|61.49|60.89|61.49|60.89|61.47|60.87|3
1738738170000|2025-02-05 06:49:30|61.48|60.88|61.55|60.95|61.55|60.95|61.48|60.88|5
1738738180000|2025-02-05 06:49:40|61.49|60.89|61.5|60.9|61.53|60.93|61.49|60.89|6
1738738190000|2025-02-05 06:49:50|61.51|60.91|61.56|60.96|61.56|60.96|61.51|60.91|8
1738738200000|2025-02-05 06:50:00|61.55|60.95|61.55|60.95|61.55|60.95|61.54|60.94|5
1738738220000|2025-02-05 06:50:20|61.49|60.89|61.48|60.88|61.49|60.89|61.48|60.88|2
1738738230000|2025-02-05 06:50:30|61.49|60.89|61.54|60.94|61.54|60.94|61.49|60.89|5
1738738240000|2025-02-05 06:50:40|61.55|60.95|61.55|60.95|61.56|60.96|61.54|60.94|5
1738738250000|2025-02-05 06:50:50|61.56|60.96|61.5|60.9|61.56|60.96|61.5|60.9|7
1738738260000|2025-02-05 06:51:00|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738738270000|2025-02-05 06:51:10|61.48|60.88|61.48|60.88|61.48|60.88|61.45|60.85|6
1738738280000|2025-02-05 06:51:20|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738738290000|2025-02-05 06:51:30|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738738310000|2025-02-05 06:51:50|61.45|60.85|61.41|60.81|61.46|60.86|61.4|60.8|6
1738738320000|2025-02-05 06:52:00|61.4|60.8|61.39|60.79|61.4|60.8|61.39|60.79|2
1738738330000|2025-02-05 06:52:10|61.37|60.77|61.39|60.79|61.39|60.79|61.37|60.77|3
1738738340000|2025-02-05 06:52:20|61.38|60.78|61.4|60.8|61.4|60.8|61.38|60.78|3
1738738350000|2025-02-05 06:52:30|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738738360000|2025-02-05 06:52:40|61.42|60.82|61.41|60.81|61.42|60.82|61.41|60.81|2
1738738380000|2025-02-05 06:53:00|61.42|60.82|61.43|60.83|61.44|60.84|61.42|60.82|3
1738738390000|2025-02-05 06:53:10|61.44|60.84|61.46|60.86|61.46|60.86|61.44|60.84|3
1738738420000|2025-02-05 06:53:40|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738738430000|2025-02-05 06:53:50|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738738440000|2025-02-05 06:54:00|61.47|60.87|61.46|60.86|61.47|60.87|61.46|60.86|2
1738738450000|2025-02-05 06:54:10|61.47|60.87|61.48|60.88|61.48|60.88|61.47|60.87|2
1738738460000|2025-02-05 06:54:20|61.47|60.87|61.48|60.88|61.48|60.88|61.47|60.87|2
1738738470000|2025-02-05 06:54:30|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738738480000|2025-02-05 06:54:40|61.48|60.88|61.46|60.86|61.48|60.88|61.46|60.86|2
1738738490000|2025-02-05 06:54:50|61.47|60.87|61.48|60.88|61.48|60.88|61.47|60.87|2
1738738520000|2025-02-05 06:55:20|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738738530000|2025-02-05 06:55:30|61.53|60.93|61.52|60.92|61.54|60.94|61.52|60.92|4
1738738540000|2025-02-05 06:55:40|61.51|60.91|61.48|60.88|61.52|60.92|61.47|60.87|6
1738738550000|2025-02-05 06:55:50|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738738560000|2025-02-05 06:56:00|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1738738570000|2025-02-05 06:56:10|61.48|60.88|61.46|60.86|61.48|60.88|61.46|60.86|3
1738738580000|2025-02-05 06:56:20|61.44|60.84|61.45|60.85|61.45|60.85|61.42|60.82|5
1738738590000|2025-02-05 06:56:30|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738738610000|2025-02-05 06:56:50|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738738620000|2025-02-05 06:57:00|61.46|60.86|61.38|60.78|61.46|60.86|61.38|60.78|4
1738738640000|2025-02-05 06:57:20|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738738650000|2025-02-05 06:57:30|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1738738660000|2025-02-05 06:57:40|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738738680000|2025-02-05 06:58:00|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1738738710000|2025-02-05 06:58:30|61.39|60.79|61.38|60.78|61.39|60.79|61.38|60.78|2
1738738740000|2025-02-05 06:59:00|61.39|60.79|61.39|60.79|61.39|60.79|61.38|60.78|5
1738738750000|2025-02-05 06:59:10|61.43|60.83|61.45|60.85|61.46|60.86|61.43|60.83|5
1738738760000|2025-02-05 06:59:20|61.46|60.86|61.47|60.87|61.47|60.87|61.45|60.85|4
1738738770000|2025-02-05 06:59:30|61.48|60.88|61.47|60.87|61.48|60.88|61.46|60.86|6
1738738810000|2025-02-05 07:00:10|61.48|60.88|61.54|60.94|61.55|60.95|61.48|60.88|5
1738738820000|2025-02-05 07:00:20|61.51|60.91|61.41|60.81|61.51|60.91|61.41|60.81|8
1738738830000|2025-02-05 07:00:30|61.44|60.84|61.38|60.78|61.44|60.84|61.38|60.78|9
1738738840000|2025-02-05 07:00:40|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738738850000|2025-02-05 07:00:50|61.38|60.78|61.42|60.82|61.43|60.83|61.38|60.78|9
1738738860000|2025-02-05 07:01:00|61.43|60.83|61.38|60.78|61.43|60.83|61.37|60.77|7
1738738870000|2025-02-05 07:01:10|61.37|60.77|61.36|60.76|61.38|60.78|61.36|60.76|6
1738738880000|2025-02-05 07:01:20|61.37|60.77|61.43|60.83|61.44|60.84|61.37|60.77|14
1738738890000|2025-02-05 07:01:30|61.44|60.84|61.54|60.94|61.54|60.94|61.44|60.84|10
1738738900000|2025-02-05 07:01:40|61.55|60.95|61.56|60.96|61.57|60.97|61.54|60.94|8
1738738910000|2025-02-05 07:01:50|61.57|60.97|61.58|60.98|61.58|60.98|61.57|60.97|2
1738738920000|2025-02-05 07:02:00|61.57|60.97|61.57|60.97|61.58|60.98|61.56|60.96|5
1738738930000|2025-02-05 07:02:10|61.58|60.98|61.64|61.04|61.64|61.04|61.58|60.98|9
1738738940000|2025-02-05 07:02:20|61.63|61.03|61.58|60.98|61.64|61.04|61.58|60.98|5
1738738950000|2025-02-05 07:02:30|61.57|60.97|61.59|60.99|61.6|61|61.57|60.97|5
1738738960000|2025-02-05 07:02:40|61.57|60.97|61.56|60.96|61.58|60.98|61.55|60.95|6
1738738970000|2025-02-05 07:02:50|61.57|60.97|61.58|60.98|61.58|60.98|61.57|60.97|2
1738738980000|2025-02-05 07:03:00|61.57|60.97|61.58|60.98|61.58|60.98|61.57|60.97|6
1738739010000|2025-02-05 07:03:30|61.51|60.91|61.48|60.88|61.51|60.91|61.47|60.87|5
1738739020000|2025-02-05 07:03:40|61.49|60.89|61.55|60.95|61.55|60.95|61.49|60.89|5
1738739030000|2025-02-05 07:03:50|61.53|60.93|61.56|60.96|61.56|60.96|61.51|60.91|8
1738739040000|2025-02-05 07:04:00|61.57|60.97|61.56|60.96|61.57|60.97|61.56|60.96|2
1738739050000|2025-02-05 07:04:10|61.57|60.97|61.5|60.9|61.57|60.97|61.49|60.89|6
1738739060000|2025-02-05 07:04:20|61.49|60.89|61.49|60.89|61.5|60.9|61.48|60.88|7
1738739070000|2025-02-05 07:04:30|61.47|60.87|61.48|60.88|61.49|60.89|61.47|60.87|6
1738739080000|2025-02-05 07:04:40|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738739090000|2025-02-05 07:04:50|61.48|60.88|61.47|60.87|61.48|60.88|61.46|60.86|4
1738739100000|2025-02-05 07:05:00|61.46|60.86|61.45|60.85|61.46|60.86|61.42|60.82|9
1738739110000|2025-02-05 07:05:10|61.42|60.82|61.46|60.86|61.46|60.86|61.39|60.79|8
1738739120000|2025-02-05 07:05:20|61.47|60.87|61.49|60.89|61.49|60.89|61.47|60.87|3
1738739130000|2025-02-05 07:05:30|61.48|60.88|61.5|60.9|61.54|60.94|61.48|60.88|7
1738739140000|2025-02-05 07:05:40|61.51|60.91|61.54|60.94|61.55|60.95|61.51|60.91|5
1738739150000|2025-02-05 07:05:50|61.56|60.96|61.5|60.9|61.57|60.97|61.5|60.9|7
1738739160000|2025-02-05 07:06:00|61.49|60.89|61.5|60.9|61.5|60.9|61.48|60.88|4
1738739170000|2025-02-05 07:06:10|61.54|60.94|61.56|60.96|61.56|60.96|61.54|60.94|5
1738739180000|2025-02-05 07:06:20|61.57|60.97|61.59|60.99|61.59|60.99|61.56|60.96|7
1738739190000|2025-02-05 07:06:30|61.6|61|61.6|61|61.63|61.03|61.59|60.99|5
1738739200000|2025-02-05 07:06:40|61.63|61.03|61.65|61.05|61.65|61.05|61.6|61|6
1738739210000|2025-02-05 07:06:50|61.6|61|61.61|61.01|61.65|61.05|61.6|61|8
1738739220000|2025-02-05 07:07:00|61.64|61.04|61.65|61.05|61.65|61.05|61.64|61.04|4
1738739230000|2025-02-05 07:07:10|61.66|61.06|61.61|61.01|61.66|61.06|61.61|61.01|5
1738739240000|2025-02-05 07:07:20|61.62|61.02|61.66|61.06|61.66|61.06|61.62|61.02|3
1738739250000|2025-02-05 07:07:30|61.62|61.02|61.66|61.06|61.66|61.06|61.61|61.01|6
1738739260000|2025-02-05 07:07:40|61.67|61.07|61.66|61.06|61.67|61.07|61.66|61.06|4
1738739270000|2025-02-05 07:07:50|61.65|61.05|61.65|61.05|61.65|61.05|61.64|61.04|3
1738739280000|2025-02-05 07:08:00|61.64|61.04|61.66|61.06|61.67|61.07|61.63|61.03|9
1738739290000|2025-02-05 07:08:10|61.67|61.07|61.61|61.01|61.68|61.08|61.6|61|10
1738739300000|2025-02-05 07:08:20|61.6|61|61.6|61|61.6|61|61.6|61|1
1738739310000|2025-02-05 07:08:30|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1738739330000|2025-02-05 07:08:50|61.62|61.02|61.62|61.02|61.63|61.03|61.61|61.01|5
1738739340000|2025-02-05 07:09:00|61.61|61.01|61.59|60.99|61.61|61.01|61.59|60.99|5
1738739350000|2025-02-05 07:09:10|61.58|60.98|61.57|60.97|61.58|60.98|61.56|60.96|8
1738739360000|2025-02-05 07:09:20|61.56|60.96|61.59|60.99|61.59|60.99|61.53|60.93|6
1738739370000|2025-02-05 07:09:30|61.6|61|61.6|61|61.6|61|61.6|61|1
1738739390000|2025-02-05 07:09:50|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738739400000|2025-02-05 07:10:00|61.59|60.99|61.6|61|61.6|61|61.58|60.98|4
1738739410000|2025-02-05 07:10:10|61.59|60.99|61.63|61.03|61.66|61.06|61.59|60.99|6
1738739420000|2025-02-05 07:10:20|61.64|61.04|61.6|61|61.65|61.05|61.6|61|4
1738739430000|2025-02-05 07:10:30|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738739440000|2025-02-05 07:10:40|61.6|61|61.61|61.01|61.64|61.04|61.59|60.99|9
1738739450000|2025-02-05 07:10:50|61.6|61|61.6|61|61.6|61|61.58|60.98|4
1738739460000|2025-02-05 07:11:00|61.59|60.99|61.61|61.01|61.66|61.06|61.59|60.99|6
1738739480000|2025-02-05 07:11:20|61.6|61|61.66|61.06|61.66|61.06|61.6|61|3
1738739490000|2025-02-05 07:11:30|61.62|61.02|61.61|61.01|61.62|61.02|61.61|61.01|2
1738739520000|2025-02-05 07:12:00|61.59|60.99|61.53|60.93|61.59|60.99|61.53|60.93|5
1738739530000|2025-02-05 07:12:10|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738739540000|2025-02-05 07:12:20|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738739550000|2025-02-05 07:12:30|61.51|60.91|61.54|60.94|61.54|60.94|61.51|60.91|2
1738739560000|2025-02-05 07:12:40|61.56|60.96|61.54|60.94|61.56|60.96|61.54|60.94|2
1738739570000|2025-02-05 07:12:50|61.53|60.93|61.52|60.92|61.54|60.94|61.52|60.92|3
1738739580000|2025-02-05 07:13:00|61.54|60.94|61.55|60.95|61.57|60.97|61.52|60.92|7
1738739590000|2025-02-05 07:13:10|61.56|60.96|61.57|60.97|61.57|60.97|61.56|60.96|2
1738739600000|2025-02-05 07:13:20|61.56|60.96|61.57|60.97|61.57|60.97|61.56|60.96|4
1738739610000|2025-02-05 07:13:30|61.56|60.96|61.51|60.91|61.56|60.96|61.51|60.91|4
1738739620000|2025-02-05 07:13:40|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738739650000|2025-02-05 07:14:10|61.49|60.89|61.49|60.89|61.49|60.89|61.48|60.88|3
1738739660000|2025-02-05 07:14:20|61.48|60.88|61.5|60.9|61.5|60.9|61.48|60.88|2
1738739680000|2025-02-05 07:14:40|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738739690000|2025-02-05 07:14:50|61.5|60.9|61.55|60.95|61.55|60.95|61.5|60.9|3
1738739700000|2025-02-05 07:15:00|61.57|60.97|61.5|60.9|61.58|60.98|61.5|60.9|8
1738739710000|2025-02-05 07:15:10|61.48|60.88|61.47|60.87|61.49|60.89|61.47|60.87|6
1738739720000|2025-02-05 07:15:20|61.48|60.88|61.48|60.88|61.48|60.88|61.47|60.87|7
1738739730000|2025-02-05 07:15:30|61.47|60.87|61.42|60.82|61.47|60.87|61.42|60.82|2
1738739740000|2025-02-05 07:15:40|61.44|60.84|61.46|60.86|61.47|60.87|61.44|60.84|6
1738739750000|2025-02-05 07:15:50|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738739770000|2025-02-05 07:16:10|61.42|60.82|61.46|60.86|61.46|60.86|61.42|60.82|4
1738739780000|2025-02-05 07:16:20|61.47|60.87|61.48|60.88|61.48|60.88|61.47|60.87|2
1738739790000|2025-02-05 07:16:30|61.47|60.87|61.42|60.82|61.48|60.88|61.41|60.81|8
1738739800000|2025-02-05 07:16:40|61.45|60.85|61.41|60.81|61.45|60.85|61.41|60.81|3
1738739810000|2025-02-05 07:16:50|61.4|60.8|61.45|60.85|61.45|60.85|61.4|60.8|4
1738739820000|2025-02-05 07:17:00|61.47|60.87|61.47|60.87|61.47|60.87|61.46|60.86|5
1738739830000|2025-02-05 07:17:10|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|4
1738739870000|2025-02-05 07:17:50|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1738739880000|2025-02-05 07:18:00|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|2
1738739890000|2025-02-05 07:18:10|61.48|60.88|61.4|60.8|61.48|60.88|61.4|60.8|5
1738739900000|2025-02-05 07:18:20|61.41|60.81|61.46|60.86|61.46|60.86|61.4|60.8|10
1738739910000|2025-02-05 07:18:30|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|4
1738739920000|2025-02-05 07:18:40|61.41|60.81|61.39|60.79|61.41|60.81|61.39|60.79|3
1738739930000|2025-02-05 07:18:50|61.4|60.8|61.4|60.8|61.4|60.8|61.39|60.79|3
1738739940000|2025-02-05 07:19:00|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738739950000|2025-02-05 07:19:10|61.38|60.78|61.39|60.79|61.39|60.79|61.38|60.78|2
1738739970000|2025-02-05 07:19:30|61.33|60.73|61.32|60.72|61.37|60.77|61.32|60.72|10
1738739980000|2025-02-05 07:19:40|61.33|60.73|61.31|60.71|61.33|60.73|61.3|60.7|5
1738739990000|2025-02-05 07:19:50|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738740000000|2025-02-05 07:20:00|61.31|60.71|61.3|60.7|61.32|60.72|61.3|60.7|4
1738740010000|2025-02-05 07:20:10|61.31|60.71|61.3|60.7|61.31|60.71|61.3|60.7|2
1738740020000|2025-02-05 07:20:20|61.28|60.68|61.29|60.69|61.29|60.69|61.28|60.68|2
1738740030000|2025-02-05 07:20:30|61.28|60.68|61.29|60.69|61.29|60.69|61.28|60.68|2
1738740040000|2025-02-05 07:20:40|61.28|60.68|61.22|60.62|61.28|60.68|61.22|60.62|4
1738740050000|2025-02-05 07:20:50|61.23|60.63|61.22|60.62|61.23|60.63|61.22|60.62|2
1738740060000|2025-02-05 07:21:00|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738740070000|2025-02-05 07:21:10|61.2|60.6|61.18|60.58|61.2|60.6|61.18|60.58|2
1738740080000|2025-02-05 07:21:20|61.19|60.59|61.23|60.63|61.26|60.66|61.19|60.59|7
1738740090000|2025-02-05 07:21:30|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|2
1738740100000|2025-02-05 07:21:40|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738740110000|2025-02-05 07:21:50|61.21|60.61|61.25|60.65|61.27|60.67|61.2|60.6|8
1738740120000|2025-02-05 07:22:00|61.27|60.67|61.27|60.67|61.27|60.67|61.26|60.66|3
1738740130000|2025-02-05 07:22:10|61.26|60.66|61.26|60.66|61.27|60.67|61.23|60.63|11
1738740140000|2025-02-05 07:22:20|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738740150000|2025-02-05 07:22:30|61.28|60.68|61.27|60.67|61.28|60.68|61.27|60.67|2
1738740160000|2025-02-05 07:22:40|61.28|60.68|61.37|60.77|61.38|60.78|61.28|60.68|8
1738740170000|2025-02-05 07:22:50|61.36|60.76|61.38|60.78|61.38|60.78|61.36|60.76|3
1738740180000|2025-02-05 07:23:00|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738740200000|2025-02-05 07:23:20|61.38|60.78|61.44|60.84|61.44|60.84|61.38|60.78|4
1738740210000|2025-02-05 07:23:30|61.43|60.83|61.47|60.87|61.48|60.88|61.43|60.83|7
1738740220000|2025-02-05 07:23:40|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738740230000|2025-02-05 07:23:50|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738740240000|2025-02-05 07:24:00|61.46|60.86|61.47|60.87|61.48|60.88|61.46|60.86|5
1738740250000|2025-02-05 07:24:10|61.48|60.88|61.54|60.94|61.54|60.94|61.48|60.88|3
1738740260000|2025-02-05 07:24:20|61.53|60.93|61.48|60.88|61.54|60.94|61.48|60.88|7
1738740270000|2025-02-05 07:24:30|61.49|60.89|61.48|60.88|61.49|60.89|61.48|60.88|2
1738740290000|2025-02-05 07:24:50|61.46|60.86|61.47|60.87|61.48|60.88|61.46|60.86|8
1738740300000|2025-02-05 07:25:00|61.48|60.88|61.48|60.88|61.48|60.88|61.47|60.87|5
1738740310000|2025-02-05 07:25:10|61.53|60.93|61.48|60.88|61.54|60.94|61.48|60.88|8
1738740320000|2025-02-05 07:25:20|61.49|60.89|61.49|60.89|61.49|60.89|61.48|60.88|5
1738740330000|2025-02-05 07:25:30|61.48|60.88|61.47|60.87|61.48|60.88|61.47|60.87|4
1738740340000|2025-02-05 07:25:40|61.48|60.88|61.52|60.92|61.53|60.93|61.48|60.88|9
1738740350000|2025-02-05 07:25:50|61.54|60.94|61.56|60.96|61.56|60.96|61.54|60.94|5
1738740360000|2025-02-05 07:26:00|61.55|60.95|61.48|60.88|61.55|60.95|61.48|60.88|4
1738740380000|2025-02-05 07:26:20|61.49|60.89|61.54|60.94|61.54|60.94|61.49|60.89|6
1738740400000|2025-02-05 07:26:40|61.55|60.95|61.58|60.98|61.58|60.98|61.55|60.95|4
1738740410000|2025-02-05 07:26:50|61.59|60.99|61.65|61.05|61.65|61.05|61.57|60.97|7
1738740420000|2025-02-05 07:27:00|61.63|61.03|61.58|60.98|61.64|61.04|61.58|60.98|5
1738740430000|2025-02-05 07:27:10|61.62|61.02|61.65|61.05|61.65|61.05|61.58|60.98|7
1738740440000|2025-02-05 07:27:20|61.63|61.03|61.65|61.05|61.65|61.05|61.63|61.03|4
1738740450000|2025-02-05 07:27:30|61.66|61.06|61.66|61.06|61.66|61.06|61.64|61.04|3
1738740460000|2025-02-05 07:27:40|61.64|61.04|61.66|61.06|61.66|61.06|61.64|61.04|7
1738740480000|2025-02-05 07:28:00|61.67|61.07|61.66|61.06|61.67|61.07|61.66|61.06|2
1738740490000|2025-02-05 07:28:10|61.65|61.05|61.66|61.06|61.66|61.06|61.65|61.05|2
1738740500000|2025-02-05 07:28:20|61.65|61.05|61.66|61.06|61.66|61.06|61.64|61.04|3
1738740510000|2025-02-05 07:28:30|61.64|61.04|61.65|61.05|61.65|61.05|61.64|61.04|2
1738740530000|2025-02-05 07:28:50|61.66|61.06|61.66|61.06|61.67|61.07|61.66|61.06|3
1738740540000|2025-02-05 07:29:00|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738740560000|2025-02-05 07:29:20|61.66|61.06|61.67|61.07|61.67|61.07|61.66|61.06|2
1738740570000|2025-02-05 07:29:30|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738740590000|2025-02-05 07:29:50|61.74|61.14|61.73|61.13|61.74|61.14|61.71|61.11|4
1738740600000|2025-02-05 07:30:00|61.69|61.09|61.73|61.13|61.73|61.13|61.69|61.09|4
1738740610000|2025-02-05 07:30:10|61.71|61.11|61.68|61.08|61.71|61.11|61.68|61.08|5
1738740620000|2025-02-05 07:30:20|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1738740630000|2025-02-05 07:30:30|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738740640000|2025-02-05 07:30:40|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738740650000|2025-02-05 07:30:50|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738740660000|2025-02-05 07:31:00|61.67|61.07|61.64|61.04|61.67|61.07|61.62|61.02|6
1738740670000|2025-02-05 07:31:10|61.65|61.05|61.65|61.05|61.65|61.05|61.65|61.05|1
1738740680000|2025-02-05 07:31:20|61.66|61.06|61.68|61.08|61.68|61.08|61.66|61.06|3
1738740690000|2025-02-05 07:31:30|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738740700000|2025-02-05 07:31:40|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738740710000|2025-02-05 07:31:50|61.66|61.06|61.62|61.02|61.66|61.06|61.61|61.01|3
1738740720000|2025-02-05 07:32:00|61.65|61.05|61.6|61|61.65|61.05|61.6|61|3
1738740730000|2025-02-05 07:32:10|61.58|60.98|61.58|60.98|61.59|60.99|61.58|60.98|3
1738740740000|2025-02-05 07:32:20|61.59|60.99|61.69|61.09|61.69|61.09|61.58|60.98|4
1738740750000|2025-02-05 07:32:30|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738740760000|2025-02-05 07:32:40|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738740770000|2025-02-05 07:32:50|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738740790000|2025-02-05 07:33:10|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1738740800000|2025-02-05 07:33:20|61.67|61.07|61.67|61.07|61.68|61.08|61.67|61.07|3
1738740810000|2025-02-05 07:33:30|61.66|61.06|61.66|61.06|61.66|61.06|61.62|61.02|5
1738740820000|2025-02-05 07:33:40|61.67|61.07|61.66|61.06|61.67|61.07|61.66|61.06|2
1738740830000|2025-02-05 07:33:50|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1738740840000|2025-02-05 07:34:00|61.67|61.07|61.68|61.08|61.68|61.08|61.66|61.06|6
1738740850000|2025-02-05 07:34:10|61.67|61.07|61.67|61.07|61.68|61.08|61.67|61.07|3
1738740860000|2025-02-05 07:34:20|61.68|61.08|61.74|61.14|61.75|61.15|61.68|61.08|6
1738740870000|2025-02-05 07:34:30|61.73|61.13|61.69|61.09|61.74|61.14|61.69|61.09|4
1738740900000|2025-02-05 07:35:00|61.68|61.08|61.68|61.08|61.69|61.09|61.68|61.08|3
1738740910000|2025-02-05 07:35:10|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738740920000|2025-02-05 07:35:20|61.7|61.1|61.7|61.1|61.75|61.15|61.69|61.09|10
1738740930000|2025-02-05 07:35:30|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738740950000|2025-02-05 07:35:50|61.69|61.09|61.69|61.09|61.75|61.15|61.68|61.08|6
1738740960000|2025-02-05 07:36:00|61.7|61.1|61.74|61.14|61.75|61.15|61.7|61.1|4
1738740980000|2025-02-05 07:36:20|61.76|61.16|61.79|61.19|61.79|61.19|61.76|61.16|4
1738740990000|2025-02-05 07:36:30|61.78|61.18|61.8|61.2|61.85|61.25|61.78|61.18|7
1738741000000|2025-02-05 07:36:40|61.79|61.19|61.85|61.25|61.86|61.26|61.79|61.19|6
1738741010000|2025-02-05 07:36:50|61.86|61.26|61.85|61.25|61.86|61.26|61.84|61.24|6
1738741020000|2025-02-05 07:37:00|61.86|61.26|61.84|61.24|61.86|61.26|61.79|61.19|11
1738741030000|2025-02-05 07:37:10|61.85|61.25|61.86|61.26|61.86|61.26|61.85|61.25|2
1738741040000|2025-02-05 07:37:20|61.85|61.25|61.85|61.25|61.86|61.26|61.8|61.2|8
1738741060000|2025-02-05 07:37:40|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1738741070000|2025-02-05 07:37:50|61.87|61.27|61.82|61.22|61.87|61.27|61.81|61.21|6
1738741080000|2025-02-05 07:38:00|61.81|61.21|61.8|61.2|61.81|61.21|61.8|61.2|2
1738741090000|2025-02-05 07:38:10|61.82|61.22|61.81|61.21|61.84|61.24|61.81|61.21|4
1738741100000|2025-02-05 07:38:20|61.84|61.24|61.85|61.25|61.85|61.25|61.84|61.24|2
1738741110000|2025-02-05 07:38:30|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1738741120000|2025-02-05 07:38:40|61.85|61.25|61.82|61.22|61.85|61.25|61.81|61.21|4
1738741130000|2025-02-05 07:38:50|61.8|61.2|61.8|61.2|61.8|61.2|61.79|61.19|3
1738741140000|2025-02-05 07:39:00|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738741160000|2025-02-05 07:39:20|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|3
1738741170000|2025-02-05 07:39:30|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1738741180000|2025-02-05 07:39:40|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1738741200000|2025-02-05 07:40:00|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738741220000|2025-02-05 07:40:20|61.79|61.19|61.83|61.23|61.84|61.24|61.78|61.18|9
1738741230000|2025-02-05 07:40:30|61.82|61.22|61.8|61.2|61.84|61.24|61.8|61.2|6
1738741240000|2025-02-05 07:40:40|61.79|61.19|61.8|61.2|61.8|61.2|61.78|61.18|3
1738741250000|2025-02-05 07:40:50|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1738741260000|2025-02-05 07:41:00|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1738741270000|2025-02-05 07:41:10|61.79|61.19|61.8|61.2|61.81|61.21|61.79|61.19|6
1738741280000|2025-02-05 07:41:20|61.81|61.21|61.81|61.21|61.84|61.24|61.81|61.21|5
1738741290000|2025-02-05 07:41:30|61.8|61.2|61.79|61.19|61.81|61.21|61.79|61.19|4
1738741300000|2025-02-05 07:41:40|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|2
1738741310000|2025-02-05 07:41:50|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738741320000|2025-02-05 07:42:00|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1738741330000|2025-02-05 07:42:10|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1738741340000|2025-02-05 07:42:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738741360000|2025-02-05 07:42:40|61.79|61.19|61.82|61.22|61.82|61.22|61.78|61.18|4
1738741370000|2025-02-05 07:42:50|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738741380000|2025-02-05 07:43:00|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738741400000|2025-02-05 07:43:20|61.78|61.18|61.83|61.23|61.83|61.23|61.78|61.18|3
1738741410000|2025-02-05 07:43:30|61.86|61.26|61.9|61.3|61.92|61.32|61.86|61.26|7
1738741420000|2025-02-05 07:43:40|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|2
1738741440000|2025-02-05 07:44:00|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738741450000|2025-02-05 07:44:10|61.89|61.29|61.89|61.29|61.89|61.29|61.88|61.28|3
1738741480000|2025-02-05 07:44:40|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|2
1738741500000|2025-02-05 07:45:00|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1738741510000|2025-02-05 07:45:10|61.89|61.29|61.91|61.31|61.93|61.33|61.89|61.29|4
1738741520000|2025-02-05 07:45:20|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|2
1738741540000|2025-02-05 07:45:40|61.9|61.3|61.91|61.31|61.91|61.31|61.9|61.3|2
1738741550000|2025-02-05 07:45:50|61.95|61.35|61.96|61.36|61.96|61.36|61.95|61.35|2
1738741560000|2025-02-05 07:46:00|61.95|61.35|61.91|61.31|61.96|61.36|61.91|61.31|3
1738741570000|2025-02-05 07:46:10|61.92|61.32|61.93|61.33|61.93|61.33|61.92|61.32|2
1738741580000|2025-02-05 07:46:20|61.95|61.35|61.9|61.3|61.96|61.36|61.9|61.3|5
1738741590000|2025-02-05 07:46:30|61.89|61.29|61.91|61.31|61.92|61.32|61.89|61.29|3
1738741600000|2025-02-05 07:46:40|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738741610000|2025-02-05 07:46:50|61.93|61.33|61.93|61.33|61.93|61.33|61.93|61.33|1
1738741620000|2025-02-05 07:47:00|61.92|61.32|61.9|61.3|61.92|61.32|61.89|61.29|7
1738741630000|2025-02-05 07:47:10|61.94|61.34|61.96|61.36|61.96|61.36|61.94|61.34|3
1738741640000|2025-02-05 07:47:20|61.93|61.33|61.99|61.39|61.99|61.39|61.92|61.32|5
1738741650000|2025-02-05 07:47:30|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1738741670000|2025-02-05 07:47:50|61.98|61.38|61.97|61.37|61.98|61.38|61.97|61.37|2
1738741680000|2025-02-05 07:48:00|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738741700000|2025-02-05 07:48:20|61.96|61.36|61.97|61.37|61.97|61.37|61.93|61.33|8
1738741720000|2025-02-05 07:48:40|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1738741730000|2025-02-05 07:48:50|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1738741760000|2025-02-05 07:49:20|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738741770000|2025-02-05 07:49:30|61.96|61.36|61.98|61.38|61.98|61.38|61.96|61.36|2
1738741780000|2025-02-05 07:49:40|61.97|61.37|61.98|61.38|61.98|61.38|61.97|61.37|2
1738741800000|2025-02-05 07:50:00|62|61.4|62.03|61.43|62.05|61.45|62|61.4|10
1738741810000|2025-02-05 07:50:10|62.02|61.42|62.04|61.44|62.05|61.45|62.02|61.42|6
1738741820000|2025-02-05 07:50:20|62.06|61.46|62.08|61.48|62.1|61.5|62.06|61.46|5
1738741830000|2025-02-05 07:50:30|62.1|61.5|62.09|61.49|62.1|61.5|62.09|61.49|2
1738741840000|2025-02-05 07:50:40|62.16|61.56|62.11|61.51|62.16|61.56|62.11|61.51|4
1738741850000|2025-02-05 07:50:50|62.15|61.55|62.18|61.58|62.18|61.58|62.14|61.54|7
1738741860000|2025-02-05 07:51:00|62.17|61.57|62.17|61.57|62.17|61.57|62.16|61.56|3
1738741870000|2025-02-05 07:51:10|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1738741880000|2025-02-05 07:51:20|62.16|61.56|62.15|61.55|62.17|61.57|62.11|61.51|7
1738741890000|2025-02-05 07:51:30|62.17|61.57|62.18|61.58|62.18|61.58|62.17|61.57|2
1738741900000|2025-02-05 07:51:40|62.17|61.57|62.17|61.57|62.18|61.58|62.17|61.57|3
1738741920000|2025-02-05 07:52:00|62.16|61.56|62.17|61.57|62.17|61.57|62.16|61.56|4
1738741930000|2025-02-05 07:52:10|62.16|61.56|62.18|61.58|62.18|61.58|62.16|61.56|3
1738741940000|2025-02-05 07:52:20|62.19|61.59|62.19|61.59|62.21|61.61|62.19|61.59|5
1738741950000|2025-02-05 07:52:30|62.18|61.58|62.18|61.58|62.19|61.59|62.18|61.58|3
1738741960000|2025-02-05 07:52:40|62.17|61.57|62.18|61.58|62.18|61.58|62.17|61.57|2
1738741970000|2025-02-05 07:52:50|62.19|61.59|62.18|61.58|62.19|61.59|62.18|61.58|4
1738741980000|2025-02-05 07:53:00|62.17|61.57|62.17|61.57|62.17|61.57|62.16|61.56|3
1738741990000|2025-02-05 07:53:10|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1738742000000|2025-02-05 07:53:20|62.17|61.57|62.17|61.57|62.17|61.57|62.16|61.56|3
1738742010000|2025-02-05 07:53:30|62.16|61.56|62.14|61.54|62.16|61.56|62.12|61.52|8
1738742030000|2025-02-05 07:53:50|62.12|61.52|62.11|61.51|62.12|61.52|62.11|61.51|2
1738742040000|2025-02-05 07:54:00|62.1|61.5|62.1|61.5|62.1|61.5|62.09|61.49|5
1738742050000|2025-02-05 07:54:10|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1738742060000|2025-02-05 07:54:20|62.1|61.5|62.08|61.48|62.1|61.5|62.08|61.48|3
1738742070000|2025-02-05 07:54:30|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|4
1738742090000|2025-02-05 07:54:50|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738742120000|2025-02-05 07:55:20|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738742130000|2025-02-05 07:55:30|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738742140000|2025-02-05 07:55:40|62.08|61.48|62.03|61.43|62.08|61.48|62.03|61.43|4
1738742150000|2025-02-05 07:55:50|62.01|61.41|62|61.4|62.01|61.41|61.98|61.38|4
1738742160000|2025-02-05 07:56:00|61.98|61.38|62|61.4|62.01|61.41|61.98|61.38|5
1738742180000|2025-02-05 07:56:20|62.01|61.41|62|61.4|62.01|61.41|62|61.4|2
1738742190000|2025-02-05 07:56:30|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738742200000|2025-02-05 07:56:40|62.06|61.46|62.02|61.42|62.07|61.47|62.02|61.42|6
1738742210000|2025-02-05 07:56:50|62.03|61.43|62.02|61.42|62.03|61.43|62.02|61.42|2
1738742220000|2025-02-05 07:57:00|62|61.4|62.01|61.41|62.01|61.41|62|61.4|2
1738742240000|2025-02-05 07:57:20|62|61.4|62|61.4|62|61.4|62|61.4|1
1738742250000|2025-02-05 07:57:30|61.99|61.39|61.98|61.38|61.99|61.39|61.97|61.37|6
1738742260000|2025-02-05 07:57:40|61.99|61.39|62|61.4|62|61.4|61.99|61.39|2
1738742280000|2025-02-05 07:58:00|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738742290000|2025-02-05 07:58:10|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738742320000|2025-02-05 07:58:40|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738742330000|2025-02-05 07:58:50|62|61.4|62|61.4|62.01|61.41|62|61.4|7
1738742340000|2025-02-05 07:59:00|61.99|61.39|61.99|61.39|61.99|61.39|61.98|61.38|3
1738742370000|2025-02-05 07:59:30|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|4
1738742380000|2025-02-05 07:59:40|61.98|61.38|61.99|61.39|61.99|61.39|61.97|61.37|6
1738742400000|2025-02-05 08:00:00|61.98|61.38|61.99|61.39|61.99|61.39|61.97|61.37|4
1738742410000|2025-02-05 08:00:10|61.98|61.38|61.98|61.38|61.99|61.39|61.98|61.38|3
1738742420000|2025-02-05 08:00:20|61.99|61.39|61.91|61.31|61.99|61.39|61.91|61.31|6
1738742450000|2025-02-05 08:00:50|61.92|61.32|61.95|61.35|61.96|61.36|61.92|61.32|9
1738742460000|2025-02-05 08:01:00|61.98|61.38|61.9|61.3|61.98|61.38|61.9|61.3|3
1738742470000|2025-02-05 08:01:10|61.88|61.28|61.88|61.28|61.89|61.29|61.88|61.28|3
1738742480000|2025-02-05 08:01:20|61.87|61.27|61.81|61.21|61.87|61.27|61.81|61.21|8
1738742490000|2025-02-05 08:01:30|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1738742510000|2025-02-05 08:01:50|61.98|61.38|61.97|61.37|61.98|61.38|61.97|61.37|4
1738742520000|2025-02-05 08:02:00|61.98|61.38|61.98|61.38|61.98|61.38|61.97|61.37|3
1738742530000|2025-02-05 08:02:10|61.99|61.39|61.99|61.39|62|61.4|61.98|61.38|4
1738742540000|2025-02-05 08:02:20|61.98|61.38|61.98|61.38|61.99|61.39|61.97|61.37|5
1738742550000|2025-02-05 08:02:30|62|61.4|61.99|61.39|62|61.4|61.99|61.39|2
1738742560000|2025-02-05 08:02:40|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738742580000|2025-02-05 08:03:00|62|61.4|62|61.4|62.01|61.41|61.99|61.39|4
1738742590000|2025-02-05 08:03:10|61.99|61.39|61.98|61.38|61.99|61.39|61.98|61.38|2
1738742600000|2025-02-05 08:03:20|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1738742610000|2025-02-05 08:03:30|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738742620000|2025-02-05 08:03:40|61.99|61.39|61.98|61.38|61.99|61.39|61.98|61.38|2
1738742630000|2025-02-05 08:03:50|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738742640000|2025-02-05 08:04:00|62|61.4|62|61.4|62|61.4|62|61.4|1
1738742660000|2025-02-05 08:04:20|62.05|61.45|62.07|61.47|62.07|61.47|62.05|61.45|5
1738742670000|2025-02-05 08:04:30|62.08|61.48|62.1|61.5|62.1|61.5|62.08|61.48|3
1738742680000|2025-02-05 08:04:40|62.14|61.54|62.16|61.56|62.16|61.56|62.14|61.54|2
1738742690000|2025-02-05 08:04:50|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1738742710000|2025-02-05 08:05:10|62.12|61.52|62.12|61.52|62.12|61.52|62.11|61.51|3
1738742720000|2025-02-05 08:05:20|62.15|61.55|62.17|61.57|62.17|61.57|62.15|61.55|3
1738742730000|2025-02-05 08:05:30|62.18|61.58|62.25|61.65|62.25|61.65|62.18|61.58|6
1738742740000|2025-02-05 08:05:40|62.26|61.66|62.29|61.69|62.29|61.69|62.26|61.66|7
1738742750000|2025-02-05 08:05:50|62.28|61.68|62.26|61.66|62.28|61.68|62.25|61.65|4
1738742760000|2025-02-05 08:06:00|62.27|61.67|62.28|61.68|62.28|61.68|62.27|61.67|2
1738742770000|2025-02-05 08:06:10|62.31|61.71|62.31|61.71|62.31|61.71|62.3|61.7|5
1738742780000|2025-02-05 08:06:20|62.3|61.7|62.27|61.67|62.3|61.7|62.27|61.67|3
1738742790000|2025-02-05 08:06:30|62.26|61.66|62.31|61.71|62.31|61.71|62.26|61.66|5
1738742800000|2025-02-05 08:06:40|62.3|61.7|62.35|61.75|62.36|61.76|62.3|61.7|6
1738742810000|2025-02-05 08:06:50|62.36|61.76|62.36|61.76|62.36|61.76|62.36|61.76|1
1738742820000|2025-02-05 08:07:00|62.33|61.73|62.32|61.72|62.35|61.75|62.31|61.71|12
1738742830000|2025-02-05 08:07:10|62.31|61.71|62.33|61.73|62.33|61.73|62.31|61.71|4
1738742840000|2025-02-05 08:07:20|62.35|61.75|62.31|61.71|62.35|61.75|62.3|61.7|7
1738742850000|2025-02-05 08:07:30|62.32|61.72|62.3|61.7|62.32|61.72|62.3|61.7|5
1738742860000|2025-02-05 08:07:40|62.31|61.71|62.31|61.71|62.32|61.72|62.31|61.71|3
1738742870000|2025-02-05 08:07:50|62.3|61.7|62.29|61.69|62.3|61.7|62.29|61.69|2
1738742880000|2025-02-05 08:08:00|62.28|61.68|62.29|61.69|62.29|61.69|62.28|61.68|2
1738742890000|2025-02-05 08:08:10|62.28|61.68|62.3|61.7|62.3|61.7|62.28|61.68|2
1738742900000|2025-02-05 08:08:20|62.31|61.71|62.3|61.7|62.31|61.71|62.3|61.7|2
1738742910000|2025-02-05 08:08:30|62.29|61.69|62.29|61.69|62.3|61.7|62.29|61.69|3
1738742920000|2025-02-05 08:08:40|62.28|61.68|62.28|61.68|62.3|61.7|62.28|61.68|5
1738742930000|2025-02-05 08:08:50|62.29|61.69|62.3|61.7|62.3|61.7|62.29|61.69|2
1738742960000|2025-02-05 08:09:20|62.31|61.71|62.31|61.71|62.31|61.71|62.31|61.71|1
1738742970000|2025-02-05 08:09:30|62.3|61.7|62.3|61.7|62.3|61.7|62.3|61.7|1
1738742990000|2025-02-05 08:09:50|62.31|61.71|62.31|61.71|62.31|61.71|62.31|61.71|1
1738743000000|2025-02-05 08:10:00|62.29|61.69|62.27|61.67|62.3|61.7|62.24|61.64|8
1738743010000|2025-02-05 08:10:10|62.28|61.68|62.28|61.68|62.28|61.68|62.27|61.67|3
1738743020000|2025-02-05 08:10:20|62.26|61.66|62.23|61.63|62.26|61.66|62.22|61.62|3
1738743030000|2025-02-05 08:10:30|62.22|61.62|62.23|61.63|62.23|61.63|62.22|61.62|2
1738743050000|2025-02-05 08:10:50|62.28|61.68|62.28|61.68|62.28|61.68|62.28|61.68|1
1738743060000|2025-02-05 08:11:00|62.29|61.69|62.3|61.7|62.3|61.7|62.29|61.69|4
1738743080000|2025-02-05 08:11:20|62.29|61.69|62.29|61.69|62.29|61.69|62.29|61.69|1
1738743090000|2025-02-05 08:11:30|62.28|61.68|62.28|61.68|62.28|61.68|62.28|61.68|1
1738743120000|2025-02-05 08:12:00|62.27|61.67|62.27|61.67|62.27|61.67|62.27|61.67|1
1738743130000|2025-02-05 08:12:10|62.23|61.63|62.2|61.6|62.23|61.63|62.2|61.6|4
1738743140000|2025-02-05 08:12:20|62.19|61.59|62.12|61.52|62.19|61.59|62.12|61.52|5
1738743150000|2025-02-05 08:12:30|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1738743160000|2025-02-05 08:12:40|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1738743170000|2025-02-05 08:12:50|62.11|61.51|62.14|61.54|62.17|61.57|62.11|61.51|6
1738743180000|2025-02-05 08:13:00|62.13|61.53|62.13|61.53|62.13|61.53|62.12|61.52|5
1738743190000|2025-02-05 08:13:10|62.16|61.56|62.17|61.57|62.17|61.57|62.16|61.56|2
1738743200000|2025-02-05 08:13:20|62.12|61.52|62.11|61.51|62.13|61.53|62.1|61.5|5
1738743210000|2025-02-05 08:13:30|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1738743220000|2025-02-05 08:13:40|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1738743250000|2025-02-05 08:14:10|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738743270000|2025-02-05 08:14:30|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738743300000|2025-02-05 08:15:00|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738743310000|2025-02-05 08:15:10|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|2
1738743320000|2025-02-05 08:15:20|62.07|61.47|62.01|61.41|62.08|61.48|62.01|61.41|5
1738743330000|2025-02-05 08:15:30|62|61.4|62.02|61.42|62.02|61.42|62|61.4|2
1738743340000|2025-02-05 08:15:40|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738743350000|2025-02-05 08:15:50|62.02|61.42|62.01|61.41|62.02|61.42|62.01|61.41|2
1738743360000|2025-02-05 08:16:00|62.02|61.42|62|61.4|62.03|61.43|62|61.4|5
1738743370000|2025-02-05 08:16:10|62.01|61.41|61.99|61.39|62.01|61.41|61.99|61.39|5
1738743390000|2025-02-05 08:16:30|62|61.4|62|61.4|62|61.4|62|61.4|1
1738743400000|2025-02-05 08:16:40|61.99|61.39|62.01|61.41|62.03|61.43|61.99|61.39|6
1738743410000|2025-02-05 08:16:50|62|61.4|62|61.4|62|61.4|62|61.4|1
1738743420000|2025-02-05 08:17:00|61.99|61.39|61.99|61.39|62|61.4|61.98|61.38|5
1738743450000|2025-02-05 08:17:30|61.93|61.33|61.92|61.32|61.93|61.33|61.92|61.32|2
1738743460000|2025-02-05 08:17:40|61.95|61.35|61.98|61.38|61.98|61.38|61.95|61.35|5
1738743480000|2025-02-05 08:18:00|61.97|61.37|61.98|61.38|61.98|61.38|61.97|61.37|2
1738743490000|2025-02-05 08:18:10|61.97|61.37|61.91|61.31|61.98|61.38|61.91|61.31|6
1738743520000|2025-02-05 08:18:40|61.97|61.37|61.97|61.37|61.97|61.37|61.96|61.36|5
1738743530000|2025-02-05 08:18:50|61.98|61.38|62.02|61.42|62.04|61.44|61.98|61.38|5
1738743540000|2025-02-05 08:19:00|62|61.4|62.01|61.41|62.02|61.42|62|61.4|4
1738743550000|2025-02-05 08:19:10|62|61.4|62|61.4|62|61.4|62|61.4|1
1738743570000|2025-02-05 08:19:30|62.01|61.41|62.07|61.47|62.07|61.47|62.01|61.41|3
1738743580000|2025-02-05 08:19:40|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738743590000|2025-02-05 08:19:50|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|2
1738743600000|2025-02-05 08:20:00|62.09|61.49|62.09|61.49|62.09|61.49|62.08|61.48|3
1738743610000|2025-02-05 08:20:10|62.08|61.48|62.1|61.5|62.1|61.5|62.08|61.48|3
1738743620000|2025-02-05 08:20:20|62.14|61.54|62.12|61.52|62.16|61.56|62.09|61.49|9
1738743630000|2025-02-05 08:20:30|62.13|61.53|62.1|61.5|62.16|61.56|62.09|61.49|7
1738743650000|2025-02-05 08:20:50|62.15|61.55|62.17|61.57|62.17|61.57|62.15|61.55|7
1738743660000|2025-02-05 08:21:00|62.12|61.52|62.1|61.5|62.12|61.52|62.1|61.5|4
1738743670000|2025-02-05 08:21:10|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|2
1738743680000|2025-02-05 08:21:20|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|4
1738743690000|2025-02-05 08:21:30|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1738743700000|2025-02-05 08:21:40|62.09|61.49|62.08|61.48|62.09|61.49|62.07|61.47|7
1738743720000|2025-02-05 08:22:00|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738743730000|2025-02-05 08:22:10|62.02|61.42|62.01|61.41|62.02|61.42|62.01|61.41|4
1738743740000|2025-02-05 08:22:20|62|61.4|61.99|61.39|62|61.4|61.99|61.39|2
1738743760000|2025-02-05 08:22:40|62|61.4|62|61.4|62|61.4|62|61.4|1
1738743780000|2025-02-05 08:23:00|61.99|61.39|62|61.4|62|61.4|61.99|61.39|2
1738743790000|2025-02-05 08:23:10|61.99|61.39|62.05|61.45|62.05|61.45|61.99|61.39|5
1738743800000|2025-02-05 08:23:20|62.04|61.44|62.02|61.42|62.04|61.44|62.02|61.42|3
1738743810000|2025-02-05 08:23:30|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738743840000|2025-02-05 08:24:00|62|61.4|62.01|61.41|62.01|61.41|62|61.4|4
1738743850000|2025-02-05 08:24:10|62|61.4|62|61.4|62|61.4|62|61.4|1
1738743860000|2025-02-05 08:24:20|62.01|61.41|62|61.4|62.01|61.41|62|61.4|4
1738743870000|2025-02-05 08:24:30|62.01|61.41|62|61.4|62.01|61.41|62|61.4|2
1738743880000|2025-02-05 08:24:40|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738743910000|2025-02-05 08:25:10|62|61.4|62|61.4|62|61.4|62|61.4|1
1738743920000|2025-02-05 08:25:20|61.99|61.39|61.98|61.38|62|61.4|61.98|61.38|4
1738743930000|2025-02-05 08:25:30|61.99|61.39|62|61.4|62.01|61.41|61.99|61.39|5
1738743940000|2025-02-05 08:25:40|62.01|61.41|62|61.4|62.01|61.41|62|61.4|2
1738743950000|2025-02-05 08:25:50|62.01|61.41|62|61.4|62.01|61.41|61.99|61.39|4
1738743970000|2025-02-05 08:26:10|61.99|61.39|62|61.4|62|61.4|61.99|61.39|4
1738743980000|2025-02-05 08:26:20|62.01|61.41|62.01|61.41|62.01|61.41|61.99|61.39|3
1738743990000|2025-02-05 08:26:30|62|61.4|62|61.4|62|61.4|62|61.4|1
1738744010000|2025-02-05 08:26:50|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738744020000|2025-02-05 08:27:00|62|61.4|62.02|61.42|62.06|61.46|62|61.4|9
1738744040000|2025-02-05 08:27:20|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738744050000|2025-02-05 08:27:30|62|61.4|62|61.4|62|61.4|62|61.4|1
1738744110000|2025-02-05 08:28:30|61.99|61.39|61.99|61.39|62|61.4|61.99|61.39|3
1738744120000|2025-02-05 08:28:40|61.98|61.38|61.92|61.32|61.98|61.38|61.92|61.32|3
1738744130000|2025-02-05 08:28:50|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738744170000|2025-02-05 08:29:30|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1738744180000|2025-02-05 08:29:40|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738744190000|2025-02-05 08:29:50|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738744200000|2025-02-05 08:30:00|61.94|61.34|61.89|61.29|61.94|61.34|61.88|61.28|6
1738744210000|2025-02-05 08:30:10|61.88|61.28|61.79|61.19|61.88|61.28|61.78|61.18|11
1738744230000|2025-02-05 08:30:30|61.86|61.26|61.87|61.27|61.87|61.27|61.86|61.26|2
1738744240000|2025-02-05 08:30:40|61.88|61.28|61.82|61.22|61.88|61.28|61.82|61.22|5
1738744250000|2025-02-05 08:30:50|61.81|61.21|61.78|61.18|61.81|61.21|61.78|61.18|4
1738744260000|2025-02-05 08:31:00|61.77|61.17|61.73|61.13|61.77|61.17|61.73|61.13|2
1738744270000|2025-02-05 08:31:10|61.72|61.12|61.7|61.1|61.72|61.12|61.7|61.1|3
1738744280000|2025-02-05 08:31:20|61.72|61.12|61.71|61.11|61.75|61.15|61.71|61.11|4
1738744290000|2025-02-05 08:31:30|61.72|61.12|61.69|61.09|61.72|61.12|61.69|61.09|4
1738744300000|2025-02-05 08:31:40|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738744310000|2025-02-05 08:31:50|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1738744320000|2025-02-05 08:32:00|61.69|61.09|61.7|61.1|61.7|61.1|61.68|61.08|4
1738744330000|2025-02-05 08:32:10|61.71|61.11|61.68|61.08|61.71|61.11|61.67|61.07|5
1738744340000|2025-02-05 08:32:20|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1738744350000|2025-02-05 08:32:30|61.66|61.06|61.62|61.02|61.67|61.07|61.62|61.02|4
1738744360000|2025-02-05 08:32:40|61.65|61.05|61.66|61.06|61.66|61.06|61.65|61.05|2
1738744370000|2025-02-05 08:32:50|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738744380000|2025-02-05 08:33:00|61.68|61.08|61.67|61.07|61.68|61.08|61.67|61.07|2
1738744390000|2025-02-05 08:33:10|61.66|61.06|61.64|61.04|61.67|61.07|61.63|61.03|5
1738744400000|2025-02-05 08:33:20|61.62|61.02|61.62|61.02|61.64|61.04|61.59|60.99|8
1738744410000|2025-02-05 08:33:30|61.66|61.06|61.62|61.02|61.66|61.06|61.61|61.01|5
1738744430000|2025-02-05 08:33:50|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738744440000|2025-02-05 08:34:00|61.68|61.08|61.69|61.09|61.7|61.1|61.68|61.08|9
1738744450000|2025-02-05 08:34:10|61.68|61.08|61.68|61.08|61.69|61.09|61.67|61.07|9
1738744470000|2025-02-05 08:34:30|61.69|61.09|61.71|61.11|61.76|61.16|61.69|61.09|7
1738744480000|2025-02-05 08:34:40|61.7|61.1|61.76|61.16|61.76|61.16|61.7|61.1|6
1738744490000|2025-02-05 08:34:50|61.71|61.11|61.76|61.16|61.76|61.16|61.71|61.11|6
1738744500000|2025-02-05 08:35:00|61.73|61.13|61.67|61.07|61.73|61.13|61.66|61.06|7
1738744520000|2025-02-05 08:35:20|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738744530000|2025-02-05 08:35:30|61.7|61.1|61.75|61.15|61.75|61.15|61.7|61.1|5
1738744550000|2025-02-05 08:35:50|61.76|61.16|61.76|61.16|61.76|61.16|61.74|61.14|4
1738744560000|2025-02-05 08:36:00|61.77|61.17|61.77|61.17|61.77|61.17|61.76|61.16|3
1738744570000|2025-02-05 08:36:10|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|4
1738744580000|2025-02-05 08:36:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738744600000|2025-02-05 08:36:40|61.77|61.17|61.77|61.17|61.78|61.18|61.76|61.16|5
1738744610000|2025-02-05 08:36:50|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1738744620000|2025-02-05 08:37:00|61.86|61.26|61.86|61.26|61.86|61.26|61.85|61.25|3
1738744640000|2025-02-05 08:37:20|61.85|61.25|61.95|61.35|61.96|61.36|61.85|61.25|8
1738744650000|2025-02-05 08:37:30|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1738744660000|2025-02-05 08:37:40|61.95|61.35|61.9|61.3|61.95|61.35|61.9|61.3|3
1738744670000|2025-02-05 08:37:50|61.89|61.29|61.93|61.33|61.94|61.34|61.89|61.29|5
1738744680000|2025-02-05 08:38:00|61.94|61.34|61.9|61.3|61.94|61.34|61.89|61.29|7
1738744690000|2025-02-05 08:38:10|61.89|61.29|61.93|61.33|61.94|61.34|61.89|61.29|4
1738744700000|2025-02-05 08:38:20|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1738744710000|2025-02-05 08:38:30|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1738744720000|2025-02-05 08:38:40|61.95|61.35|61.89|61.29|61.96|61.36|61.89|61.29|6
1738744730000|2025-02-05 08:38:50|61.87|61.27|61.94|61.34|61.94|61.34|61.87|61.27|9
1738744740000|2025-02-05 08:39:00|61.92|61.32|61.89|61.29|61.92|61.32|61.88|61.28|5
1738744750000|2025-02-05 08:39:10|61.88|61.28|61.87|61.27|61.88|61.28|61.87|61.27|2
1738744770000|2025-02-05 08:39:30|61.83|61.23|61.79|61.19|61.83|61.23|61.79|61.19|4
1738744780000|2025-02-05 08:39:40|61.78|61.18|61.78|61.18|61.78|61.18|61.76|61.16|6
1738744830000|2025-02-05 08:40:30|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|2
1738744840000|2025-02-05 08:40:40|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1738744850000|2025-02-05 08:40:50|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738744860000|2025-02-05 08:41:00|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|2
1738744870000|2025-02-05 08:41:10|61.8|61.2|61.81|61.21|61.81|61.21|61.8|61.2|2
1738744880000|2025-02-05 08:41:20|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738744890000|2025-02-05 08:41:30|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|3
1738744900000|2025-02-05 08:41:40|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738744910000|2025-02-05 08:41:50|61.81|61.21|61.8|61.2|61.81|61.21|61.8|61.2|2
1738744920000|2025-02-05 08:42:00|61.79|61.19|61.72|61.12|61.79|61.19|61.72|61.12|7
1738744930000|2025-02-05 08:42:10|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1738744940000|2025-02-05 08:42:20|61.7|61.1|61.7|61.1|61.7|61.1|61.69|61.09|3
1738744950000|2025-02-05 08:42:30|61.71|61.11|61.76|61.16|61.76|61.16|61.69|61.09|8
1738744960000|2025-02-05 08:42:40|61.73|61.13|61.75|61.15|61.76|61.16|61.71|61.11|6
1738744970000|2025-02-05 08:42:50|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|3
1738744980000|2025-02-05 08:43:00|61.72|61.12|61.71|61.11|61.72|61.12|61.71|61.11|2
1738744990000|2025-02-05 08:43:10|61.7|61.1|61.7|61.1|61.7|61.1|61.68|61.08|5
1738745020000|2025-02-05 08:43:40|61.72|61.12|61.73|61.13|61.74|61.14|61.72|61.12|6
1738745030000|2025-02-05 08:43:50|61.71|61.11|61.77|61.17|61.77|61.17|61.71|61.11|5
1738745050000|2025-02-05 08:44:10|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738745060000|2025-02-05 08:44:20|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738745070000|2025-02-05 08:44:30|61.8|61.2|61.8|61.2|61.81|61.21|61.8|61.2|3
1738745080000|2025-02-05 08:44:40|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738745090000|2025-02-05 08:44:50|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1738745100000|2025-02-05 08:45:00|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738745110000|2025-02-05 08:45:10|61.79|61.19|61.77|61.17|61.79|61.19|61.76|61.16|5
1738745120000|2025-02-05 08:45:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738745130000|2025-02-05 08:45:30|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1738745160000|2025-02-05 08:46:00|61.77|61.17|61.8|61.2|61.8|61.2|61.77|61.17|3
1738745170000|2025-02-05 08:46:10|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738745180000|2025-02-05 08:46:20|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|2
1738745190000|2025-02-05 08:46:30|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738745220000|2025-02-05 08:47:00|61.83|61.23|61.87|61.27|61.87|61.27|61.83|61.23|4
1738745230000|2025-02-05 08:47:10|61.88|61.28|61.89|61.29|61.91|61.31|61.88|61.28|6
1738745240000|2025-02-05 08:47:20|61.87|61.27|61.85|61.25|61.87|61.27|61.84|61.24|4
1738745250000|2025-02-05 08:47:30|61.86|61.26|61.87|61.27|61.87|61.27|61.82|61.22|8
1738745260000|2025-02-05 08:47:40|61.86|61.26|61.83|61.23|61.87|61.27|61.82|61.22|6
1738745270000|2025-02-05 08:47:50|61.82|61.22|61.85|61.25|61.85|61.25|61.82|61.22|2
1738745280000|2025-02-05 08:48:00|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1738745290000|2025-02-05 08:48:10|61.83|61.23|61.82|61.22|61.85|61.25|61.81|61.21|7
1738745300000|2025-02-05 08:48:20|61.81|61.21|61.86|61.26|61.86|61.26|61.81|61.21|4
1738745310000|2025-02-05 08:48:30|61.87|61.27|61.87|61.27|61.88|61.28|61.87|61.27|5
1738745330000|2025-02-05 08:48:50|61.83|61.23|61.82|61.22|61.83|61.23|61.82|61.22|2
1738745340000|2025-02-05 08:49:00|61.85|61.25|61.86|61.26|61.87|61.27|61.85|61.25|4
1738745350000|2025-02-05 08:49:10|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1738745360000|2025-02-05 08:49:20|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1738745380000|2025-02-05 08:49:40|61.87|61.27|61.82|61.22|61.87|61.27|61.81|61.21|6
1738745410000|2025-02-05 08:50:10|61.87|61.27|61.9|61.3|61.9|61.3|61.87|61.27|4
1738745420000|2025-02-05 08:50:20|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|2
1738745430000|2025-02-05 08:50:30|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1738745440000|2025-02-05 08:50:40|61.89|61.29|61.88|61.28|61.89|61.29|61.87|61.27|4
1738745450000|2025-02-05 08:50:50|61.87|61.27|61.87|61.27|61.88|61.28|61.87|61.27|3
1738745460000|2025-02-05 08:51:00|61.86|61.26|61.88|61.28|61.88|61.28|61.86|61.26|5
1738745470000|2025-02-05 08:51:10|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738745480000|2025-02-05 08:51:20|61.88|61.28|61.91|61.31|61.93|61.33|61.88|61.28|3
1738745490000|2025-02-05 08:51:30|61.95|61.35|61.96|61.36|61.96|61.36|61.95|61.35|4
1738745500000|2025-02-05 08:51:40|61.95|61.35|61.97|61.37|61.97|61.37|61.95|61.35|3
1738745510000|2025-02-05 08:51:50|61.96|61.36|61.95|61.35|61.96|61.36|61.93|61.33|9
1738745520000|2025-02-05 08:52:00|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1738745530000|2025-02-05 08:52:10|61.95|61.35|61.96|61.36|61.96|61.36|61.95|61.35|2
1738745540000|2025-02-05 08:52:20|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1738745560000|2025-02-05 08:52:40|61.96|61.36|62.08|61.48|62.09|61.49|61.96|61.36|12
1738745570000|2025-02-05 08:52:50|62.07|61.47|62.04|61.44|62.08|61.48|62.03|61.43|10
1738745580000|2025-02-05 08:53:00|62.03|61.43|62.02|61.42|62.06|61.46|61.99|61.39|8
1738745590000|2025-02-05 08:53:10|62.01|61.41|61.99|61.39|62.01|61.41|61.99|61.39|2
1738745610000|2025-02-05 08:53:30|61.98|61.38|62.01|61.41|62.01|61.41|61.95|61.35|7
1738745620000|2025-02-05 08:53:40|62|61.4|61.99|61.39|62|61.4|61.99|61.39|2
1738745630000|2025-02-05 08:53:50|62|61.4|62|61.4|62|61.4|62|61.4|1
1738745640000|2025-02-05 08:54:00|61.99|61.39|62|61.4|62|61.4|61.99|61.39|2
1738745650000|2025-02-05 08:54:10|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738745660000|2025-02-05 08:54:20|61.97|61.37|62|61.4|62|61.4|61.97|61.37|2
1738745670000|2025-02-05 08:54:30|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738745680000|2025-02-05 08:54:40|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1738745690000|2025-02-05 08:54:50|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738745700000|2025-02-05 08:55:00|61.99|61.39|61.99|61.39|62|61.4|61.99|61.39|3
1738745710000|2025-02-05 08:55:10|61.98|61.38|62.01|61.41|62.01|61.41|61.98|61.38|3
1738745720000|2025-02-05 08:55:20|62|61.4|62|61.4|62|61.4|61.97|61.37|3
1738745740000|2025-02-05 08:55:40|62.01|61.41|62|61.4|62.01|61.41|62|61.4|2
1738745750000|2025-02-05 08:55:50|61.99|61.39|61.98|61.38|61.99|61.39|61.98|61.38|2
1738745760000|2025-02-05 08:56:00|61.99|61.39|61.98|61.38|61.99|61.39|61.98|61.38|2
1738745770000|2025-02-05 08:56:10|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738745800000|2025-02-05 08:56:40|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738745810000|2025-02-05 08:56:50|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738745830000|2025-02-05 08:57:10|61.97|61.37|61.96|61.36|61.97|61.37|61.96|61.36|2
1738745850000|2025-02-05 08:57:30|61.97|61.37|61.97|61.37|61.98|61.38|61.97|61.37|3
1738745860000|2025-02-05 08:57:40|61.98|61.38|62.02|61.42|62.02|61.42|61.98|61.38|4
1738745870000|2025-02-05 08:57:50|62.01|61.41|62|61.4|62.01|61.41|61.98|61.38|3
1738745880000|2025-02-05 08:58:00|61.99|61.39|61.98|61.38|61.99|61.39|61.98|61.38|2
1738745890000|2025-02-05 08:58:10|62|61.4|62|61.4|62|61.4|62|61.4|1
1738745920000|2025-02-05 08:58:40|62.01|61.41|62.01|61.41|62.02|61.42|62.01|61.41|3
1738745930000|2025-02-05 08:58:50|62.04|61.44|62.06|61.46|62.06|61.46|62.04|61.44|2
1738745940000|2025-02-05 08:59:00|62.07|61.47|62.09|61.49|62.09|61.49|62.07|61.47|3
1738745950000|2025-02-05 08:59:10|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738745970000|2025-02-05 08:59:30|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1738746000000|2025-02-05 09:00:00|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738746010000|2025-02-05 09:00:10|62.07|61.47|62.02|61.42|62.07|61.47|62.02|61.42|2
1738746030000|2025-02-05 09:00:30|62.01|61.41|62.02|61.42|62.02|61.42|62.01|61.41|2
1738746040000|2025-02-05 09:00:40|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738746050000|2025-02-05 09:00:50|62|61.4|62.01|61.41|62.01|61.41|61.99|61.39|3
1738746060000|2025-02-05 09:01:00|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|4
1738746070000|2025-02-05 09:01:10|62.06|61.46|62.07|61.47|62.08|61.48|62.05|61.45|5
1738746080000|2025-02-05 09:01:20|62.09|61.49|62.09|61.49|62.09|61.49|62.08|61.48|5
1738746090000|2025-02-05 09:01:30|62.1|61.5|62.16|61.56|62.16|61.56|62.1|61.5|5
1738746100000|2025-02-05 09:01:40|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1738746110000|2025-02-05 09:01:50|62.16|61.56|62.13|61.53|62.17|61.57|62.13|61.53|4
1738746120000|2025-02-05 09:02:00|62.14|61.54|62.17|61.57|62.17|61.57|62.14|61.54|4
1738746130000|2025-02-05 09:02:10|62.18|61.58|62.19|61.59|62.19|61.59|62.18|61.58|2
1738746140000|2025-02-05 09:02:20|62.2|61.6|62.19|61.59|62.2|61.6|62.18|61.58|4
1738746150000|2025-02-05 09:02:30|62.21|61.61|62.26|61.66|62.26|61.66|62.2|61.6|5
1738746160000|2025-02-05 09:02:40|62.27|61.67|62.29|61.69|62.29|61.69|62.27|61.67|2
1738746170000|2025-02-05 09:02:50|62.3|61.7|62.34|61.74|62.34|61.74|62.29|61.69|4
1738746180000|2025-02-05 09:03:00|62.31|61.71|62.34|61.74|62.34|61.74|62.31|61.71|4
1738746190000|2025-02-05 09:03:10|62.35|61.75|62.37|61.77|62.37|61.77|62.35|61.75|2
1738746210000|2025-02-05 09:03:30|62.38|61.78|62.38|61.78|62.38|61.78|62.37|61.77|3
1738746220000|2025-02-05 09:03:40|62.39|61.79|62.37|61.77|62.39|61.79|62.36|61.76|4
1738746230000|2025-02-05 09:03:50|62.36|61.76|62.37|61.77|62.38|61.78|62.36|61.76|4
1738746240000|2025-02-05 09:04:00|62.36|61.76|62.33|61.73|62.37|61.77|62.32|61.72|4
1738746250000|2025-02-05 09:04:10|62.34|61.74|62.36|61.76|62.36|61.76|62.34|61.74|2
1738746270000|2025-02-05 09:04:30|62.33|61.73|62.37|61.77|62.38|61.78|62.33|61.73|7
1738746280000|2025-02-05 09:04:40|62.38|61.78|62.38|61.78|62.38|61.78|62.37|61.77|3
1738746300000|2025-02-05 09:05:00|62.39|61.79|62.38|61.78|62.39|61.79|62.38|61.78|2
1738746310000|2025-02-05 09:05:10|62.37|61.77|62.32|61.72|62.37|61.77|62.32|61.72|5
1738746320000|2025-02-05 09:05:20|62.31|61.71|62.36|61.76|62.36|61.76|62.3|61.7|9
1738746330000|2025-02-05 09:05:30|62.37|61.77|62.32|61.72|62.37|61.77|62.32|61.72|13
1738746340000|2025-02-05 09:05:40|62.33|61.73|62.27|61.67|62.35|61.75|62.27|61.67|5
1738746360000|2025-02-05 09:06:00|62.28|61.68|62.3|61.7|62.31|61.71|62.28|61.68|3
1738746370000|2025-02-05 09:06:10|62.31|61.71|62.35|61.75|62.35|61.75|62.31|61.71|7
1738746380000|2025-02-05 09:06:20|62.36|61.76|62.37|61.77|62.37|61.77|62.35|61.75|6
1738746400000|2025-02-05 09:06:40|62.38|61.78|62.37|61.77|62.38|61.78|62.37|61.77|2
1738746410000|2025-02-05 09:06:50|62.36|61.76|62.37|61.77|62.37|61.77|62.36|61.76|4
1738746420000|2025-02-05 09:07:00|62.36|61.76|62.32|61.72|62.37|61.77|62.32|61.72|8
1738746430000|2025-02-05 09:07:10|62.31|61.71|62.36|61.76|62.36|61.76|62.31|61.71|5
1738746440000|2025-02-05 09:07:20|62.35|61.75|62.32|61.72|62.35|61.75|62.32|61.72|2
1738746450000|2025-02-05 09:07:30|62.33|61.73|62.33|61.73|62.36|61.76|62.32|61.72|9
1738746460000|2025-02-05 09:07:40|62.32|61.72|62.3|61.7|62.32|61.72|62.3|61.7|3
1738746480000|2025-02-05 09:08:00|62.31|61.71|62.29|61.69|62.31|61.71|62.27|61.67|6
1738746490000|2025-02-05 09:08:10|62.28|61.68|62.21|61.61|62.28|61.68|62.2|61.6|8
1738746510000|2025-02-05 09:08:30|62.22|61.62|62.23|61.63|62.23|61.63|62.22|61.62|2
1738746520000|2025-02-05 09:08:40|62.22|61.62|62.27|61.67|62.28|61.68|62.22|61.62|12
1738746530000|2025-02-05 09:08:50|62.28|61.68|62.28|61.68|62.28|61.68|62.28|61.68|1
1738746570000|2025-02-05 09:09:30|62.27|61.67|62.27|61.67|62.27|61.67|62.27|61.67|1
1738746580000|2025-02-05 09:09:40|62.26|61.66|62.27|61.67|62.27|61.67|62.23|61.63|8
1738746590000|2025-02-05 09:09:50|62.26|61.66|62.27|61.67|62.27|61.67|62.24|61.64|4
1738746600000|2025-02-05 09:10:00|62.28|61.68|62.28|61.68|62.28|61.68|62.28|61.68|1
1738746620000|2025-02-05 09:10:20|62.29|61.69|62.29|61.69|62.29|61.69|62.29|61.69|1
1738746630000|2025-02-05 09:10:30|62.3|61.7|62.29|61.69|62.3|61.7|62.29|61.69|2
1738746650000|2025-02-05 09:10:50|62.36|61.76|62.37|61.77|62.37|61.77|62.36|61.76|2
1738746660000|2025-02-05 09:11:00|62.38|61.78|62.38|61.78|62.38|61.78|62.38|61.78|1
1738746670000|2025-02-05 09:11:10|62.39|61.79|62.42|61.82|62.42|61.82|62.39|61.79|3
1738746680000|2025-02-05 09:11:20|62.41|61.81|62.4|61.8|62.41|61.81|62.4|61.8|2
1738746690000|2025-02-05 09:11:30|62.39|61.79|62.4|61.8|62.4|61.8|62.39|61.79|2
1738746710000|2025-02-05 09:11:50|62.42|61.82|62.42|61.82|62.42|61.82|62.42|61.82|1
1738746720000|2025-02-05 09:12:00|62.43|61.83|62.43|61.83|62.43|61.83|62.43|61.83|1
1738746730000|2025-02-05 09:12:10|62.48|61.88|62.5|61.9|62.5|61.9|62.48|61.88|3
1738746750000|2025-02-05 09:12:30|62.48|61.88|62.48|61.88|62.48|61.88|62.48|61.88|1
1738746760000|2025-02-05 09:12:40|62.49|61.89|62.49|61.89|62.49|61.89|62.49|61.89|1
1738746770000|2025-02-05 09:12:50|62.48|61.88|62.48|61.88|62.49|61.89|62.48|61.88|3
1738746790000|2025-02-05 09:13:10|62.49|61.89|62.49|61.89|62.49|61.89|62.48|61.88|3
1738746800000|2025-02-05 09:13:20|62.5|61.9|62.48|61.88|62.5|61.9|62.48|61.88|4
1738746810000|2025-02-05 09:13:30|62.47|61.87|62.42|61.82|62.47|61.87|62.42|61.82|3
1738746850000|2025-02-05 09:14:10|62.46|61.86|62.47|61.87|62.47|61.87|62.46|61.86|2
1738746860000|2025-02-05 09:14:20|62.46|61.86|62.47|61.87|62.47|61.87|62.46|61.86|4
1738746870000|2025-02-05 09:14:30|62.48|61.88|62.48|61.88|62.48|61.88|62.48|61.88|1
1738746880000|2025-02-05 09:14:40|62.46|61.86|62.47|61.87|62.47|61.87|62.44|61.84|5
1738746890000|2025-02-05 09:14:50|62.44|61.84|62.43|61.83|62.44|61.84|62.43|61.83|2
1738746900000|2025-02-05 09:15:00|62.42|61.82|62.43|61.83|62.44|61.84|62.4|61.8|13
1738746910000|2025-02-05 09:15:10|62.42|61.82|62.47|61.87|62.47|61.87|62.42|61.82|4
1738746930000|2025-02-05 09:15:30|62.48|61.88|62.49|61.89|62.49|61.89|62.48|61.88|2
1738746940000|2025-02-05 09:15:40|62.5|61.9|62.57|61.97|62.57|61.97|62.5|61.9|4
1738746950000|2025-02-05 09:15:50|62.58|61.98|62.67|62.07|62.67|62.07|62.58|61.98|8
1738746960000|2025-02-05 09:16:00|62.68|62.08|62.69|62.09|62.69|62.09|62.68|62.08|2
1738746970000|2025-02-05 09:16:10|62.68|62.08|62.77|62.17|62.77|62.17|62.68|62.08|5
1738746980000|2025-02-05 09:16:20|62.76|62.16|62.7|62.1|62.76|62.16|62.7|62.1|10
1738746990000|2025-02-05 09:16:30|62.69|62.09|62.63|62.03|62.69|62.09|62.63|62.03|3
1738747000000|2025-02-05 09:16:40|62.62|62.02|62.62|62.02|62.63|62.03|62.62|62.02|3
1738747010000|2025-02-05 09:16:50|62.61|62.01|62.61|62.01|62.62|62.02|62.61|62.01|3
1738747020000|2025-02-05 09:17:00|62.62|62.02|62.66|62.06|62.67|62.07|62.61|62.01|8
1738747030000|2025-02-05 09:17:10|62.62|62.02|62.62|62.02|62.62|62.02|62.6|62|4
1738747050000|2025-02-05 09:17:30|62.61|62.01|62.64|62.04|62.64|62.04|62.61|62.01|5
1738747060000|2025-02-05 09:17:40|62.66|62.06|62.66|62.06|62.67|62.07|62.66|62.06|3
1738747070000|2025-02-05 09:17:50|62.63|62.03|62.62|62.02|62.64|62.04|62.61|62.01|6
1738747080000|2025-02-05 09:18:00|62.61|62.01|62.6|62|62.62|62.02|62.59|61.99|5
1738747090000|2025-02-05 09:18:10|62.58|61.98|62.6|62|62.6|62|62.58|61.98|2
1738747100000|2025-02-05 09:18:20|62.59|61.99|62.58|61.98|62.59|61.99|62.58|61.98|2
1738747110000|2025-02-05 09:18:30|62.54|61.94|62.54|61.94|62.54|61.94|62.54|61.94|1
1738747120000|2025-02-05 09:18:40|62.55|61.95|62.59|61.99|62.59|61.99|62.55|61.95|3
1738747130000|2025-02-05 09:18:50|62.61|62.01|62.59|61.99|62.61|62.01|62.59|61.99|2
1738747140000|2025-02-05 09:19:00|62.6|62|62.54|61.94|62.6|62|62.54|61.94|4
1738747150000|2025-02-05 09:19:10|62.52|61.92|62.53|61.93|62.53|61.93|62.52|61.92|2
1738747160000|2025-02-05 09:19:20|62.52|61.92|62.57|61.97|62.57|61.97|62.51|61.91|8
1738747170000|2025-02-05 09:19:30|62.58|61.98|62.58|61.98|62.58|61.98|62.58|61.98|1
1738747190000|2025-02-05 09:19:50|62.59|61.99|62.59|61.99|62.59|61.99|62.59|61.99|1
1738747200000|2025-02-05 09:20:00|62.58|61.98|62.59|61.99|62.59|61.99|62.58|61.98|2
1738747210000|2025-02-05 09:20:10|62.57|61.97|62.52|61.92|62.58|61.98|62.52|61.92|6
1738747220000|2025-02-05 09:20:20|62.51|61.91|62.52|61.92|62.52|61.92|62.5|61.9|3
1738747230000|2025-02-05 09:20:30|62.51|61.91|62.51|61.91|62.51|61.91|62.51|61.91|1
1738747260000|2025-02-05 09:21:00|62.5|61.9|62.5|61.9|62.5|61.9|62.5|61.9|1
1738747270000|2025-02-05 09:21:10|62.56|61.96|62.59|61.99|62.6|62|62.56|61.96|8
1738747280000|2025-02-05 09:21:20|62.58|61.98|62.58|61.98|62.58|61.98|62.58|61.98|1
1738747290000|2025-02-05 09:21:30|62.59|61.99|62.59|61.99|62.59|61.99|62.59|61.99|1
1738747320000|2025-02-05 09:22:00|62.6|62|62.68|62.08|62.68|62.08|62.6|62|6
1738747330000|2025-02-05 09:22:10|62.67|62.07|62.67|62.07|62.67|62.07|62.67|62.07|1
1738747340000|2025-02-05 09:22:20|62.66|62.06|62.64|62.04|62.66|62.06|62.64|62.04|2
1738747350000|2025-02-05 09:22:30|62.63|62.03|62.62|62.02|62.63|62.03|62.61|62.01|4
1738747360000|2025-02-05 09:22:40|62.59|61.99|62.61|62.01|62.61|62.01|62.59|61.99|3
1738747370000|2025-02-05 09:22:50|62.6|62|62.61|62.01|62.61|62.01|62.59|61.99|3
1738747380000|2025-02-05 09:23:00|62.6|62|62.59|61.99|62.6|62|62.58|61.98|5
1738747390000|2025-02-05 09:23:10|62.6|62|62.6|62|62.6|62|62.59|61.99|3
1738747400000|2025-02-05 09:23:20|62.59|61.99|62.59|61.99|62.59|61.99|62.59|61.99|1
1738747410000|2025-02-05 09:23:30|62.6|62|62.6|62|62.6|62|62.6|62|1
1738747420000|2025-02-05 09:23:40|62.59|61.99|62.59|61.99|62.59|61.99|62.59|61.99|1
1738747440000|2025-02-05 09:24:00|62.55|61.95|62.53|61.93|62.55|61.95|62.53|61.93|7
1738747450000|2025-02-05 09:24:10|62.52|61.92|62.53|61.93|62.53|61.93|62.52|61.92|2
1738747460000|2025-02-05 09:24:20|62.52|61.92|62.51|61.91|62.52|61.92|62.5|61.9|4
1738747470000|2025-02-05 09:24:30|62.5|61.9|62.5|61.9|62.5|61.9|62.49|61.89|3
1738747480000|2025-02-05 09:24:40|62.51|61.91|62.51|61.91|62.51|61.91|62.51|61.91|1
1738747500000|2025-02-05 09:25:00|62.49|61.89|62.49|61.89|62.49|61.89|62.44|61.84|10
1738747510000|2025-02-05 09:25:10|62.45|61.85|62.48|61.88|62.48|61.88|62.45|61.85|4
1738747520000|2025-02-05 09:25:20|62.49|61.89|62.49|61.89|62.49|61.89|62.49|61.89|1
1738747530000|2025-02-05 09:25:30|62.46|61.86|62.44|61.84|62.46|61.86|62.44|61.84|3
1738747540000|2025-02-05 09:25:40|62.46|61.86|62.44|61.84|62.48|61.88|62.44|61.84|4
1738747550000|2025-02-05 09:25:50|62.46|61.86|62.45|61.85|62.47|61.87|62.45|61.85|3
1738747560000|2025-02-05 09:26:00|62.44|61.84|62.44|61.84|62.48|61.88|62.44|61.84|7
1738747570000|2025-02-05 09:26:10|62.45|61.85|62.43|61.83|62.45|61.85|62.43|61.83|2
1738747580000|2025-02-05 09:26:20|62.45|61.85|62.48|61.88|62.48|61.88|62.44|61.84|7
1738747590000|2025-02-05 09:26:30|62.49|61.89|62.49|61.89|62.49|61.89|62.49|61.89|1
1738747600000|2025-02-05 09:26:40|62.5|61.9|62.5|61.9|62.5|61.9|62.49|61.89|3
1738747610000|2025-02-05 09:26:50|62.49|61.89|62.49|61.89|62.49|61.89|62.49|61.89|1
1738747640000|2025-02-05 09:27:20|62.44|61.84|62.42|61.82|62.44|61.84|62.42|61.82|5
1738747650000|2025-02-05 09:27:30|62.43|61.83|62.4|61.8|62.43|61.83|62.4|61.8|10
1738747660000|2025-02-05 09:27:40|62.41|61.81|62.41|61.81|62.41|61.81|62.41|61.81|1
1738747670000|2025-02-05 09:27:50|62.4|61.8|62.39|61.79|62.4|61.8|62.39|61.79|2
1738747680000|2025-02-05 09:28:00|62.37|61.77|62.38|61.78|62.38|61.78|62.37|61.77|6
1738747700000|2025-02-05 09:28:20|62.36|61.76|62.34|61.74|62.36|61.76|62.33|61.73|4
1738747710000|2025-02-05 09:28:30|62.37|61.77|62.37|61.77|62.37|61.77|62.36|61.76|3
1738747720000|2025-02-05 09:28:40|62.38|61.78|62.38|61.78|62.38|61.78|62.38|61.78|1
1738747730000|2025-02-05 09:28:50|62.37|61.77|62.38|61.78|62.38|61.78|62.37|61.77|6
1738747770000|2025-02-05 09:29:30|62.39|61.79|62.39|61.79|62.4|61.8|62.39|61.79|3
1738747780000|2025-02-05 09:29:40|62.38|61.78|62.38|61.78|62.38|61.78|62.38|61.78|1
1738747800000|2025-02-05 09:30:00|62.37|61.77|62.27|61.67|62.37|61.77|62.23|61.63|10
1738747810000|2025-02-05 09:30:10|62.25|61.65|62.21|61.61|62.25|61.65|62.21|61.61|5
1738747830000|2025-02-05 09:30:30|62.25|61.65|62.21|61.61|62.25|61.65|62.21|61.61|4
1738747850000|2025-02-05 09:30:50|62.22|61.62|62.22|61.62|62.22|61.62|62.22|61.62|1
1738747860000|2025-02-05 09:31:00|62.24|61.64|62.24|61.64|62.28|61.68|62.24|61.64|10
1738747870000|2025-02-05 09:31:10|62.25|61.65|62.21|61.61|62.25|61.65|62.21|61.61|4
1738747880000|2025-02-05 09:31:20|62.22|61.62|62.22|61.62|62.22|61.62|62.22|61.62|1
1738747890000|2025-02-05 09:31:30|62.23|61.63|62.22|61.62|62.23|61.63|62.22|61.62|4
1738747900000|2025-02-05 09:31:40|62.21|61.61|62.18|61.58|62.21|61.61|62.18|61.58|8
1738747910000|2025-02-05 09:31:50|62.13|61.53|62.12|61.52|62.13|61.53|62.1|61.5|5
1738747920000|2025-02-05 09:32:00|62.17|61.57|62.12|61.52|62.17|61.57|62.12|61.52|4
1738747930000|2025-02-05 09:32:10|62.11|61.51|62.11|61.51|62.11|61.51|62.09|61.49|4
1738747940000|2025-02-05 09:32:20|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738747950000|2025-02-05 09:32:30|62.11|61.51|62.09|61.49|62.11|61.51|62.07|61.47|7
1738747960000|2025-02-05 09:32:40|62.08|61.48|62.04|61.44|62.08|61.48|62.04|61.44|3
1738747970000|2025-02-05 09:32:50|62.05|61.45|62.08|61.48|62.08|61.48|62.04|61.44|8
1738747980000|2025-02-05 09:33:00|62.07|61.47|62.04|61.44|62.07|61.47|62.04|61.44|3
1738747990000|2025-02-05 09:33:10|62.03|61.43|62|61.4|62.07|61.47|61.98|61.38|8
1738748000000|2025-02-05 09:33:20|62.01|61.41|61.99|61.39|62.01|61.41|61.99|61.39|3
1738748010000|2025-02-05 09:33:30|62.01|61.41|62|61.4|62.01|61.41|62|61.4|2
1738748020000|2025-02-05 09:33:40|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738748030000|2025-02-05 09:33:50|61.98|61.38|61.95|61.35|61.98|61.38|61.94|61.34|4
1738748040000|2025-02-05 09:34:00|61.94|61.34|61.91|61.31|61.94|61.34|61.91|61.31|3
1738748050000|2025-02-05 09:34:10|61.89|61.29|61.91|61.31|61.91|61.31|61.89|61.29|2
1738748080000|2025-02-05 09:34:40|61.94|61.34|62|61.4|62|61.4|61.94|61.34|7
1738748090000|2025-02-05 09:34:50|61.98|61.38|61.94|61.34|61.98|61.38|61.93|61.33|5
1738748100000|2025-02-05 09:35:00|61.95|61.35|62|61.4|62|61.4|61.93|61.33|12
1738748110000|2025-02-05 09:35:10|61.99|61.39|61.98|61.38|61.99|61.39|61.98|61.38|2
1738748130000|2025-02-05 09:35:30|61.93|61.33|61.96|61.36|61.98|61.38|61.93|61.33|8
1738748140000|2025-02-05 09:35:40|61.97|61.37|61.98|61.38|61.98|61.38|61.93|61.33|8
1738748150000|2025-02-05 09:35:50|61.99|61.39|62.01|61.41|62.01|61.41|61.98|61.38|6
1738748160000|2025-02-05 09:36:00|62.02|61.42|62.06|61.46|62.06|61.46|62.02|61.42|3
1738748190000|2025-02-05 09:36:30|62|61.4|61.97|61.37|62|61.4|61.97|61.37|3
1738748200000|2025-02-05 09:36:40|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|4
1738748210000|2025-02-05 09:36:50|61.98|61.38|61.96|61.36|61.98|61.38|61.96|61.36|3
1738748220000|2025-02-05 09:37:00|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1738748230000|2025-02-05 09:37:10|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738748240000|2025-02-05 09:37:20|61.97|61.37|61.95|61.35|61.97|61.37|61.95|61.35|3
1738748250000|2025-02-05 09:37:30|61.92|61.32|61.9|61.3|61.92|61.32|61.9|61.3|2
1738748260000|2025-02-05 09:37:40|61.95|61.35|61.97|61.37|61.98|61.38|61.95|61.35|5
1738748270000|2025-02-05 09:37:50|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738748280000|2025-02-05 09:38:00|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1738748290000|2025-02-05 09:38:10|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1738748300000|2025-02-05 09:38:20|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1738748310000|2025-02-05 09:38:30|61.97|61.37|61.96|61.36|61.97|61.37|61.96|61.36|2
1738748320000|2025-02-05 09:38:40|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738748330000|2025-02-05 09:38:50|61.92|61.32|61.9|61.3|61.95|61.35|61.9|61.3|6
1738748340000|2025-02-05 09:39:00|61.89|61.29|61.93|61.33|61.94|61.34|61.88|61.28|11
1738748350000|2025-02-05 09:39:10|61.94|61.34|61.94|61.34|61.95|61.35|61.91|61.31|8
1738748360000|2025-02-05 09:39:20|61.91|61.31|61.91|61.31|61.94|61.34|61.9|61.3|7
1738748370000|2025-02-05 09:39:30|61.9|61.3|61.89|61.29|61.91|61.31|61.89|61.29|4
1738748400000|2025-02-05 09:40:00|61.9|61.3|61.88|61.28|61.9|61.3|61.87|61.27|5
1738748410000|2025-02-05 09:40:10|61.87|61.27|61.87|61.27|61.87|61.27|61.86|61.26|7
1738748420000|2025-02-05 09:40:20|61.86|61.26|61.8|61.2|61.86|61.26|61.8|61.2|3
1738748430000|2025-02-05 09:40:30|61.81|61.21|61.76|61.16|61.81|61.21|61.76|61.16|8
1738748440000|2025-02-05 09:40:40|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1738748460000|2025-02-05 09:41:00|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|3
1738748490000|2025-02-05 09:41:30|61.8|61.2|61.79|61.19|61.8|61.2|61.78|61.18|4
1738748500000|2025-02-05 09:41:40|61.84|61.24|61.84|61.24|61.85|61.25|61.84|61.24|3
1738748510000|2025-02-05 09:41:50|61.85|61.25|61.86|61.26|61.86|61.26|61.85|61.25|4
1738748520000|2025-02-05 09:42:00|61.87|61.27|61.87|61.27|61.88|61.28|61.87|61.27|3
1738748530000|2025-02-05 09:42:10|61.86|61.26|61.86|61.26|61.86|61.26|61.85|61.25|7
1738748540000|2025-02-05 09:42:20|61.85|61.25|61.86|61.26|61.86|61.26|61.85|61.25|2
1738748550000|2025-02-05 09:42:30|61.87|61.27|61.86|61.26|61.87|61.27|61.86|61.26|6
1738748560000|2025-02-05 09:42:40|61.85|61.25|61.86|61.26|61.86|61.26|61.85|61.25|2
1738748590000|2025-02-05 09:43:10|61.84|61.24|61.86|61.26|61.86|61.26|61.84|61.24|3
1738748600000|2025-02-05 09:43:20|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1738748620000|2025-02-05 09:43:40|61.86|61.26|61.8|61.2|61.86|61.26|61.8|61.2|8
1738748630000|2025-02-05 09:43:50|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|2
1738748650000|2025-02-05 09:44:10|61.77|61.17|61.81|61.21|61.83|61.23|61.77|61.17|5
1738748660000|2025-02-05 09:44:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738748670000|2025-02-05 09:44:30|61.81|61.21|61.84|61.24|61.85|61.25|61.81|61.21|5
1738748680000|2025-02-05 09:44:40|61.8|61.2|61.77|61.17|61.8|61.2|61.77|61.17|6
1738748690000|2025-02-05 09:44:50|61.78|61.18|61.79|61.19|61.79|61.19|61.77|61.17|6
1738748700000|2025-02-05 09:45:00|61.78|61.18|61.85|61.25|61.85|61.25|61.78|61.18|8
1738748710000|2025-02-05 09:45:10|61.86|61.26|61.87|61.27|61.88|61.28|61.86|61.26|4
1738748740000|2025-02-05 09:45:40|61.86|61.26|61.81|61.21|61.87|61.27|61.81|61.21|8
1738748750000|2025-02-05 09:45:50|61.83|61.23|61.89|61.29|61.89|61.29|61.83|61.23|10
1738748760000|2025-02-05 09:46:00|61.91|61.31|61.94|61.34|61.95|61.35|61.91|61.31|6
1738748780000|2025-02-05 09:46:20|61.8|61.2|61.77|61.17|61.81|61.21|61.76|61.16|7
1738748790000|2025-02-05 09:46:30|61.76|61.16|61.78|61.18|61.78|61.18|61.75|61.15|7
1738748810000|2025-02-05 09:46:50|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1738748820000|2025-02-05 09:47:00|61.78|61.18|61.73|61.13|61.78|61.18|61.72|61.12|4
1738748830000|2025-02-05 09:47:10|61.72|61.12|61.69|61.09|61.72|61.12|61.69|61.09|4
1738748840000|2025-02-05 09:47:20|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738748860000|2025-02-05 09:47:40|61.73|61.13|61.76|61.16|61.76|61.16|61.73|61.13|4
1738748870000|2025-02-05 09:47:50|61.75|61.15|61.75|61.15|61.76|61.16|61.75|61.15|5
1738748880000|2025-02-05 09:48:00|61.73|61.13|61.71|61.11|61.74|61.14|61.7|61.1|6
1738748890000|2025-02-05 09:48:10|61.74|61.14|61.72|61.12|61.75|61.15|61.72|61.12|3
1738748900000|2025-02-05 09:48:20|61.71|61.11|61.77|61.17|61.77|61.17|61.71|61.11|4
1738748910000|2025-02-05 09:48:30|61.76|61.16|61.79|61.19|61.79|61.19|61.76|61.16|5
1738748920000|2025-02-05 09:48:40|61.78|61.18|61.71|61.11|61.78|61.18|61.71|61.11|7
1738748930000|2025-02-05 09:48:50|61.7|61.1|61.71|61.11|61.73|61.13|61.7|61.1|8
1738748940000|2025-02-05 09:49:00|61.74|61.14|61.71|61.11|61.74|61.14|61.68|61.08|9
1738748950000|2025-02-05 09:49:10|61.7|61.1|61.76|61.16|61.76|61.16|61.7|61.1|6
1738748960000|2025-02-05 09:49:20|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1738748970000|2025-02-05 09:49:30|61.77|61.17|61.76|61.16|61.78|61.18|61.76|61.16|6
1738748980000|2025-02-05 09:49:40|61.77|61.17|61.79|61.19|61.79|61.19|61.77|61.17|5
1738748990000|2025-02-05 09:49:50|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1738749000000|2025-02-05 09:50:00|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|6
1738749010000|2025-02-05 09:50:10|61.79|61.19|61.86|61.26|61.86|61.26|61.79|61.19|4
1738749020000|2025-02-05 09:50:20|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1738749030000|2025-02-05 09:50:30|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1738749050000|2025-02-05 09:50:50|61.87|61.27|61.87|61.27|61.87|61.27|61.85|61.25|5
1738749060000|2025-02-05 09:51:00|61.88|61.28|61.88|61.28|61.88|61.28|61.86|61.26|5
1738749070000|2025-02-05 09:51:10|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1738749120000|2025-02-05 09:52:00|61.89|61.29|61.95|61.35|61.95|61.35|61.89|61.29|4
1738749150000|2025-02-05 09:52:30|61.96|61.36|61.96|61.36|61.99|61.39|61.95|61.35|5
1738749160000|2025-02-05 09:52:40|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1738749170000|2025-02-05 09:52:50|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738749180000|2025-02-05 09:53:00|61.96|61.36|61.96|61.36|61.97|61.37|61.96|61.36|3
1738749190000|2025-02-05 09:53:10|61.98|61.38|61.97|61.37|61.99|61.39|61.97|61.37|5
1738749200000|2025-02-05 09:53:20|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738749210000|2025-02-05 09:53:30|62.05|61.45|62.06|61.46|62.06|61.46|62.05|61.45|2
1738749220000|2025-02-05 09:53:40|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1738749230000|2025-02-05 09:53:50|62.07|61.47|62.06|61.46|62.07|61.47|62.06|61.46|2
1738749250000|2025-02-05 09:54:10|62.05|61.45|62.06|61.46|62.06|61.46|62.05|61.45|2
1738749260000|2025-02-05 09:54:20|62.05|61.45|62.05|61.45|62.06|61.46|62.05|61.45|3
1738749290000|2025-02-05 09:54:50|62.01|61.41|62.04|61.44|62.04|61.44|62.01|61.41|4
1738749300000|2025-02-05 09:55:00|62.05|61.45|61.98|61.38|62.05|61.45|61.98|61.38|12
1738749310000|2025-02-05 09:55:10|61.99|61.39|61.99|61.39|61.99|61.39|61.98|61.38|3
1738749320000|2025-02-05 09:55:20|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1738749330000|2025-02-05 09:55:30|62.01|61.41|62.05|61.45|62.05|61.45|62|61.4|7
1738749340000|2025-02-05 09:55:40|62.04|61.44|62.05|61.45|62.06|61.46|62.02|61.42|5
1738749350000|2025-02-05 09:55:50|62.04|61.44|62.05|61.45|62.05|61.45|62.01|61.41|6
1738749360000|2025-02-05 09:56:00|62.04|61.44|62.01|61.41|62.04|61.44|62|61.4|4
1738749380000|2025-02-05 09:56:20|62|61.4|62.01|61.41|62.01|61.41|62|61.4|2
1738749390000|2025-02-05 09:56:30|62|61.4|61.98|61.38|62|61.4|61.98|61.38|3
1738749410000|2025-02-05 09:56:50|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1738749420000|2025-02-05 09:57:00|61.96|61.36|61.94|61.34|61.96|61.36|61.93|61.33|4
1738749430000|2025-02-05 09:57:10|61.93|61.33|61.91|61.31|61.93|61.33|61.91|61.31|3
1738749440000|2025-02-05 09:57:20|61.9|61.3|61.9|61.3|61.9|61.3|61.89|61.29|3
1738749470000|2025-02-05 09:57:50|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1738749480000|2025-02-05 09:58:00|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738749490000|2025-02-05 09:58:10|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738749500000|2025-02-05 09:58:20|61.92|61.32|61.97|61.37|61.97|61.37|61.92|61.32|4
1738749510000|2025-02-05 09:58:30|61.98|61.38|61.97|61.37|61.98|61.38|61.97|61.37|2
1738749520000|2025-02-05 09:58:40|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738749530000|2025-02-05 09:58:50|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1738749540000|2025-02-05 09:59:00|61.97|61.37|61.96|61.36|61.97|61.37|61.96|61.36|2
1738749550000|2025-02-05 09:59:10|61.94|61.34|61.96|61.36|61.96|61.36|61.92|61.32|5
1738749570000|2025-02-05 09:59:30|61.97|61.37|61.96|61.36|61.97|61.37|61.96|61.36|4
1738749590000|2025-02-05 09:59:50|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738749600000|2025-02-05 10:00:00|61.9|61.3|61.9|61.3|61.9|61.3|61.88|61.28|4
1738749610000|2025-02-05 10:00:10|61.91|61.31|61.95|61.35|61.95|61.35|61.91|61.31|4
1738749620000|2025-02-05 10:00:20|61.96|61.36|61.96|61.36|61.97|61.37|61.96|61.36|5
1738749630000|2025-02-05 10:00:30|61.97|61.37|61.97|61.37|61.97|61.37|61.96|61.36|3
1738749640000|2025-02-05 10:00:40|61.96|61.36|61.95|61.35|61.96|61.36|61.91|61.31|6
1738749650000|2025-02-05 10:00:50|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|2
1738749660000|2025-02-05 10:01:00|61.92|61.32|61.91|61.31|61.93|61.33|61.91|61.31|5
1738749670000|2025-02-05 10:01:10|61.95|61.35|61.96|61.36|61.96|61.36|61.9|61.3|8
1738749680000|2025-02-05 10:01:20|61.97|61.37|61.97|61.37|61.97|61.37|61.96|61.36|3
1738749690000|2025-02-05 10:01:30|61.98|61.38|61.98|61.38|61.98|61.38|61.97|61.37|3
1738749700000|2025-02-05 10:01:40|61.97|61.37|62|61.4|62|61.4|61.97|61.37|3
1738749710000|2025-02-05 10:01:50|61.99|61.39|61.99|61.39|62.01|61.41|61.98|61.38|6
1738749720000|2025-02-05 10:02:00|62|61.4|61.99|61.39|62.01|61.41|61.99|61.39|4
1738749730000|2025-02-05 10:02:10|62.01|61.41|62.06|61.46|62.06|61.46|62|61.4|5
1738749740000|2025-02-05 10:02:20|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738749750000|2025-02-05 10:02:30|62.06|61.46|62.06|61.46|62.07|61.47|62.06|61.46|3
1738749770000|2025-02-05 10:02:50|62.05|61.45|62.06|61.46|62.06|61.46|62.05|61.45|2
1738749790000|2025-02-05 10:03:10|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738749800000|2025-02-05 10:03:20|62.04|61.44|62.05|61.45|62.05|61.45|62.04|61.44|2
1738749810000|2025-02-05 10:03:30|62.04|61.44|62|61.4|62.04|61.44|62|61.4|3
1738749820000|2025-02-05 10:03:40|61.98|61.38|62|61.4|62|61.4|61.98|61.38|3
1738749830000|2025-02-05 10:03:50|62.03|61.43|62.05|61.45|62.05|61.45|62.03|61.43|3
1738749840000|2025-02-05 10:04:00|62.02|61.42|62.02|61.42|62.05|61.45|62|61.4|6
1738749850000|2025-02-05 10:04:10|62.01|61.41|61.99|61.39|62.01|61.41|61.98|61.38|4
1738749860000|2025-02-05 10:04:20|62|61.4|62.05|61.45|62.05|61.45|61.99|61.39|5
1738749870000|2025-02-05 10:04:30|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1738749880000|2025-02-05 10:04:40|62.04|61.44|61.99|61.39|62.04|61.44|61.98|61.38|6
1738749890000|2025-02-05 10:04:50|62.02|61.42|62.08|61.48|62.09|61.49|62.02|61.42|13
1738749900000|2025-02-05 10:05:00|62.06|61.46|62.08|61.48|62.09|61.49|62.06|61.46|8
1738749910000|2025-02-05 10:05:10|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1738749920000|2025-02-05 10:05:20|62.09|61.49|62.08|61.48|62.09|61.49|62.06|61.46|6
1738749930000|2025-02-05 10:05:30|62.07|61.47|61.99|61.39|62.07|61.47|61.99|61.39|7
1738749940000|2025-02-05 10:05:40|62.01|61.41|62.05|61.45|62.05|61.45|62.01|61.41|2
1738749950000|2025-02-05 10:05:50|62.06|61.46|62.03|61.43|62.06|61.46|62.03|61.43|6
1738749960000|2025-02-05 10:06:00|62.02|61.42|62.03|61.43|62.03|61.43|62.02|61.42|2
1738749970000|2025-02-05 10:06:10|62.02|61.42|62|61.4|62.02|61.42|61.99|61.39|4
1738749980000|2025-02-05 10:06:20|62.01|61.41|62.02|61.42|62.02|61.42|62.01|61.41|2
1738749990000|2025-02-05 10:06:30|62.03|61.43|62.06|61.46|62.06|61.46|62.03|61.43|3
1738750000000|2025-02-05 10:06:40|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1738750020000|2025-02-05 10:07:00|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738750030000|2025-02-05 10:07:10|62.02|61.42|62.08|61.48|62.08|61.48|62.02|61.42|5
1738750050000|2025-02-05 10:07:30|62.1|61.5|62.11|61.51|62.11|61.51|62.1|61.5|2
1738750060000|2025-02-05 10:07:40|62.1|61.5|62.08|61.48|62.11|61.51|62.08|61.48|6
1738750070000|2025-02-05 10:07:50|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738750080000|2025-02-05 10:08:00|62.1|61.5|62.12|61.52|62.15|61.55|62.09|61.49|7
1738750090000|2025-02-05 10:08:10|62.11|61.51|62.1|61.5|62.11|61.51|62.09|61.49|4
1738750110000|2025-02-05 10:08:30|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|2
1738750120000|2025-02-05 10:08:40|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738750140000|2025-02-05 10:09:00|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738750150000|2025-02-05 10:09:10|62.11|61.51|62.15|61.55|62.16|61.56|62.11|61.51|4
1738750160000|2025-02-05 10:09:20|62.12|61.52|62.12|61.52|62.15|61.55|62.12|61.52|4
1738750170000|2025-02-05 10:09:30|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1738750180000|2025-02-05 10:09:40|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738750200000|2025-02-05 10:10:00|62.14|61.54|62.17|61.57|62.17|61.57|62.14|61.54|6
1738750220000|2025-02-05 10:10:20|62.18|61.58|62.17|61.57|62.18|61.58|62.17|61.57|4
1738750230000|2025-02-05 10:10:30|62.16|61.56|62.18|61.58|62.18|61.58|62.16|61.56|3
1738750240000|2025-02-05 10:10:40|62.17|61.57|62.18|61.58|62.18|61.58|62.17|61.57|2
1738750250000|2025-02-05 10:10:50|62.17|61.57|62.18|61.58|62.18|61.58|62.17|61.57|2
1738750260000|2025-02-05 10:11:00|62.15|61.55|62.12|61.52|62.15|61.55|62.12|61.52|4
1738750270000|2025-02-05 10:11:10|62.16|61.56|62.15|61.55|62.17|61.57|62.14|61.54|5
1738750280000|2025-02-05 10:11:20|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1738750290000|2025-02-05 10:11:30|62.14|61.54|62.12|61.52|62.14|61.54|62.12|61.52|3
1738750310000|2025-02-05 10:11:50|62.11|61.51|62.1|61.5|62.11|61.51|62.09|61.49|4
1738750320000|2025-02-05 10:12:00|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|2
1738750330000|2025-02-05 10:12:10|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738750350000|2025-02-05 10:12:30|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|2
1738750370000|2025-02-05 10:12:50|62.03|61.43|62.01|61.41|62.03|61.43|62.01|61.41|5
1738750380000|2025-02-05 10:13:00|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738750390000|2025-02-05 10:13:10|62|61.4|61.99|61.39|62.01|61.41|61.99|61.39|4
1738750430000|2025-02-05 10:13:50|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738750440000|2025-02-05 10:14:00|61.97|61.37|61.97|61.37|61.98|61.38|61.97|61.37|3
1738750450000|2025-02-05 10:14:10|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738750470000|2025-02-05 10:14:30|61.97|61.37|61.98|61.38|61.98|61.38|61.97|61.37|2
1738750500000|2025-02-05 10:15:00|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738750510000|2025-02-05 10:15:10|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738750520000|2025-02-05 10:15:20|61.99|61.39|61.99|61.39|61.99|61.39|61.98|61.38|3
1738750540000|2025-02-05 10:15:40|62|61.4|62|61.4|62|61.4|62|61.4|1
1738750560000|2025-02-05 10:16:00|61.99|61.39|61.99|61.39|61.99|61.39|61.98|61.38|3
1738750570000|2025-02-05 10:16:10|62.03|61.43|62|61.4|62.03|61.43|62|61.4|4
1738750580000|2025-02-05 10:16:20|62.04|61.44|62.06|61.46|62.06|61.46|62.04|61.44|5
1738750610000|2025-02-05 10:16:50|62.02|61.42|62.05|61.45|62.05|61.45|62.01|61.41|3
1738750620000|2025-02-05 10:17:00|62.06|61.46|62.08|61.48|62.08|61.48|62.06|61.46|2
1738750630000|2025-02-05 10:17:10|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|2
1738750640000|2025-02-05 10:17:20|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738750650000|2025-02-05 10:17:30|62.09|61.49|62.11|61.51|62.11|61.51|62.09|61.49|3
1738750660000|2025-02-05 10:17:40|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1738750670000|2025-02-05 10:17:50|62.13|61.53|62.1|61.5|62.15|61.55|62.1|61.5|5
1738750690000|2025-02-05 10:18:10|62.09|61.49|62.07|61.47|62.09|61.49|62.07|61.47|3
1738750700000|2025-02-05 10:18:20|62.08|61.48|62.15|61.55|62.15|61.55|62.08|61.48|6
1738750710000|2025-02-05 10:18:30|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1738750720000|2025-02-05 10:18:40|62.17|61.57|62.18|61.58|62.18|61.58|62.17|61.57|2
1738750730000|2025-02-05 10:18:50|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1738750740000|2025-02-05 10:19:00|62.16|61.56|62.17|61.57|62.17|61.57|62.16|61.56|2
1738750770000|2025-02-05 10:19:30|62.16|61.56|62.16|61.56|62.16|61.56|62.15|61.55|3
1738750780000|2025-02-05 10:19:40|62.15|61.55|62.17|61.57|62.17|61.57|62.15|61.55|3
1738750800000|2025-02-05 10:20:00|62.13|61.53|62.11|61.51|62.13|61.53|62.11|61.51|2
1738750810000|2025-02-05 10:20:10|62.14|61.54|62.15|61.55|62.15|61.55|62.14|61.54|2
1738750820000|2025-02-05 10:20:20|62.16|61.56|62.17|61.57|62.17|61.57|62.16|61.56|4
1738750840000|2025-02-05 10:20:40|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1738750860000|2025-02-05 10:21:00|62.17|61.57|62.17|61.57|62.17|61.57|62.16|61.56|3
1738750870000|2025-02-05 10:21:10|62.16|61.56|62.18|61.58|62.18|61.58|62.16|61.56|3
1738750890000|2025-02-05 10:21:30|62.19|61.59|62.19|61.59|62.19|61.59|62.18|61.58|3
1738750900000|2025-02-05 10:21:40|62.18|61.58|62.19|61.59|62.19|61.59|62.18|61.58|2
1738750910000|2025-02-05 10:21:50|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1738750920000|2025-02-05 10:22:00|62.17|61.57|62.18|61.58|62.18|61.58|62.17|61.57|4
1738750930000|2025-02-05 10:22:10|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1738750940000|2025-02-05 10:22:20|62.18|61.58|62.17|61.57|62.18|61.58|62.17|61.57|2
1738750960000|2025-02-05 10:22:40|62.18|61.58|62.18|61.58|62.2|61.6|62.18|61.58|5
1738751000000|2025-02-05 10:23:20|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1738751010000|2025-02-05 10:23:30|62.18|61.58|62.26|61.66|62.26|61.66|62.18|61.58|4
1738751020000|2025-02-05 10:23:40|62.27|61.67|62.27|61.67|62.27|61.67|62.27|61.67|1
1738751030000|2025-02-05 10:23:50|62.26|61.66|62.26|61.66|62.26|61.66|62.26|61.66|1
1738751050000|2025-02-05 10:24:10|62.25|61.65|62.2|61.6|62.25|61.65|62.2|61.6|4
1738751060000|2025-02-05 10:24:20|62.19|61.59|62.17|61.57|62.19|61.59|62.17|61.57|3
1738751080000|2025-02-05 10:24:40|62.18|61.58|62.19|61.59|62.2|61.6|62.16|61.56|6
1738751090000|2025-02-05 10:24:50|62.24|61.64|62.25|61.65|62.25|61.65|62.24|61.64|2
1738751100000|2025-02-05 10:25:00|62.2|61.6|62.24|61.64|62.25|61.65|62.2|61.6|4
1738751110000|2025-02-05 10:25:10|62.25|61.65|62.26|61.66|62.26|61.66|62.25|61.65|2
1738751120000|2025-02-05 10:25:20|62.22|61.62|62.18|61.58|62.22|61.62|62.18|61.58|4
1738751130000|2025-02-05 10:25:30|62.19|61.59|62.17|61.57|62.19|61.59|62.17|61.57|5
1738751140000|2025-02-05 10:25:40|62.18|61.58|62.18|61.58|62.18|61.58|62.17|61.57|3
1738751150000|2025-02-05 10:25:50|62.17|61.57|62.18|61.58|62.18|61.58|62.17|61.57|2
1738751160000|2025-02-05 10:26:00|62.17|61.57|62.19|61.59|62.19|61.59|62.17|61.57|3
1738751170000|2025-02-05 10:26:10|62.18|61.58|62.2|61.6|62.2|61.6|62.18|61.58|3
1738751180000|2025-02-05 10:26:20|62.19|61.59|62.19|61.59|62.19|61.59|62.18|61.58|3
1738751200000|2025-02-05 10:26:40|62.18|61.58|62.25|61.65|62.25|61.65|62.18|61.58|8
1738751210000|2025-02-05 10:26:50|62.26|61.66|62.27|61.67|62.27|61.67|62.26|61.66|2
1738751220000|2025-02-05 10:27:00|62.26|61.66|62.26|61.66|62.26|61.66|62.25|61.65|3
1738751230000|2025-02-05 10:27:10|62.27|61.67|62.27|61.67|62.27|61.67|62.27|61.67|1
1738751240000|2025-02-05 10:27:20|62.28|61.68|62.28|61.68|62.28|61.68|62.28|61.68|1
1738751250000|2025-02-05 10:27:30|62.32|61.72|62.35|61.75|62.35|61.75|62.32|61.72|4
1738751260000|2025-02-05 10:27:40|62.36|61.76|62.36|61.76|62.36|61.76|62.36|61.76|1
1738751300000|2025-02-05 10:28:20|62.37|61.77|62.37|61.77|62.37|61.77|62.37|61.77|1
1738751340000|2025-02-05 10:29:00|62.38|61.78|62.38|61.78|62.38|61.78|62.38|61.78|1
1738751380000|2025-02-05 10:29:40|62.39|61.79|62.38|61.78|62.39|61.79|62.38|61.78|2
1738751390000|2025-02-05 10:29:50|62.37|61.77|62.37|61.77|62.37|61.77|62.37|61.77|1
1738751400000|2025-02-05 10:30:00|62.36|61.76|62.37|61.77|62.37|61.77|62.36|61.76|2
1738751450000|2025-02-05 10:30:50|62.46|61.86|62.46|61.86|62.46|61.86|62.46|61.86|1
1738751460000|2025-02-05 10:31:00|62.45|61.85|62.48|61.88|62.48|61.88|62.45|61.85|4
1738751470000|2025-02-05 10:31:10|62.47|61.87|62.39|61.79|62.47|61.87|62.39|61.79|4
1738751480000|2025-02-05 10:31:20|62.38|61.78|62.36|61.76|62.38|61.78|62.35|61.75|7
1738751490000|2025-02-05 10:31:30|62.35|61.75|62.36|61.76|62.36|61.76|62.35|61.75|4
1738751500000|2025-02-05 10:31:40|62.34|61.74|62.26|61.66|62.36|61.76|62.26|61.66|9
1738751510000|2025-02-05 10:31:50|62.27|61.67|62.27|61.67|62.27|61.67|62.27|61.67|1
1738751520000|2025-02-05 10:32:00|62.26|61.66|62.27|61.67|62.27|61.67|62.26|61.66|2
1738751530000|2025-02-05 10:32:10|62.26|61.66|62.27|61.67|62.27|61.67|62.26|61.66|2
1738751540000|2025-02-05 10:32:20|62.26|61.66|62.26|61.66|62.26|61.66|62.26|61.66|1
1738751550000|2025-02-05 10:32:30|62.27|61.67|62.27|61.67|62.27|61.67|62.27|61.67|1
1738751560000|2025-02-05 10:32:40|62.26|61.66|62.27|61.67|62.27|61.67|62.26|61.66|12
1738751570000|2025-02-05 10:32:50|62.26|61.66|62.2|61.6|62.27|61.67|62.19|61.59|11
1738751580000|2025-02-05 10:33:00|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1738751590000|2025-02-05 10:33:10|62.18|61.58|62.16|61.56|62.18|61.58|62.16|61.56|7
1738751600000|2025-02-05 10:33:20|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1738751610000|2025-02-05 10:33:30|62.19|61.59|62.21|61.61|62.24|61.64|62.19|61.59|9
1738751620000|2025-02-05 10:33:40|62.25|61.65|62.25|61.65|62.28|61.68|62.25|61.65|4
1738751630000|2025-02-05 10:33:50|62.26|61.66|62.26|61.66|62.27|61.67|62.26|61.66|3
1738751650000|2025-02-05 10:34:10|62.27|61.67|62.25|61.65|62.28|61.68|62.25|61.65|3
1738751670000|2025-02-05 10:34:30|62.18|61.58|62.17|61.57|62.18|61.58|62.17|61.57|2
1738751680000|2025-02-05 10:34:40|62.16|61.56|62.17|61.57|62.17|61.57|62.16|61.56|2
1738751700000|2025-02-05 10:35:00|62.18|61.58|62.23|61.63|62.24|61.64|62.18|61.58|7
1738751710000|2025-02-05 10:35:10|62.24|61.64|62.19|61.59|62.24|61.64|62.19|61.59|3
1738751720000|2025-02-05 10:35:20|62.22|61.62|62.24|61.64|62.24|61.64|62.22|61.62|3
1738751730000|2025-02-05 10:35:30|62.22|61.62|62.19|61.59|62.24|61.64|62.19|61.59|6
1738751740000|2025-02-05 10:35:40|62.21|61.61|62.19|61.59|62.22|61.62|62.19|61.59|4
1738751750000|2025-02-05 10:35:50|62.22|61.62|62.19|61.59|62.24|61.64|62.19|61.59|6
1738751760000|2025-02-05 10:36:00|62.22|61.62|62.19|61.59|62.27|61.67|62.17|61.57|10
1738751770000|2025-02-05 10:36:10|62.22|61.62|62.17|61.57|62.23|61.63|62.17|61.57|7
1738751780000|2025-02-05 10:36:20|62.16|61.56|62.14|61.54|62.17|61.57|62.14|61.54|8
1738751790000|2025-02-05 10:36:30|62.15|61.55|62.16|61.56|62.16|61.56|62.15|61.55|4
1738751820000|2025-02-05 10:37:00|62.15|61.55|62.13|61.53|62.16|61.56|62.12|61.52|6
1738751830000|2025-02-05 10:37:10|62.15|61.55|62.17|61.57|62.17|61.57|62.15|61.55|3
1738751840000|2025-02-05 10:37:20|62.16|61.56|62.16|61.56|62.16|61.56|62.14|61.54|9
1738751870000|2025-02-05 10:37:50|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1738751880000|2025-02-05 10:38:00|62.22|61.62|62.22|61.62|62.22|61.62|62.22|61.62|1
1738751890000|2025-02-05 10:38:10|62.23|61.63|62.19|61.59|62.24|61.64|62.18|61.58|8
1738751900000|2025-02-05 10:38:20|62.23|61.63|62.24|61.64|62.24|61.64|62.23|61.63|2
1738751910000|2025-02-05 10:38:30|62.23|61.63|62.26|61.66|62.26|61.66|62.23|61.63|4
1738751920000|2025-02-05 10:38:40|62.29|61.69|62.27|61.67|62.29|61.69|62.27|61.67|2
1738751930000|2025-02-05 10:38:50|62.3|61.7|62.26|61.66|62.3|61.7|62.26|61.66|2
1738751940000|2025-02-05 10:39:00|62.25|61.65|62.27|61.67|62.27|61.67|62.25|61.65|3
1738751950000|2025-02-05 10:39:10|62.26|61.66|62.27|61.67|62.27|61.67|62.26|61.66|2
1738751960000|2025-02-05 10:39:20|62.28|61.68|62.28|61.68|62.28|61.68|62.28|61.68|1
1738751980000|2025-02-05 10:39:40|62.29|61.69|62.28|61.68|62.3|61.7|62.28|61.68|3
1738751990000|2025-02-05 10:39:50|62.31|61.71|62.34|61.74|62.34|61.74|62.31|61.71|4
1738752000000|2025-02-05 10:40:00|62.33|61.73|62.35|61.75|62.35|61.75|62.33|61.73|3
1738752020000|2025-02-05 10:40:20|62.34|61.74|62.29|61.69|62.34|61.74|62.29|61.69|3
1738752040000|2025-02-05 10:40:40|62.28|61.68|62.28|61.68|62.29|61.69|62.28|61.68|3
1738752070000|2025-02-05 10:41:10|62.29|61.69|62.29|61.69|62.29|61.69|62.29|61.69|1
1738752090000|2025-02-05 10:41:30|62.28|61.68|62.27|61.67|62.28|61.68|62.26|61.66|5
1738752100000|2025-02-05 10:41:40|62.25|61.65|62.26|61.66|62.27|61.67|62.25|61.65|7
1738752110000|2025-02-05 10:41:50|62.27|61.67|62.27|61.67|62.27|61.67|62.27|61.67|1
1738752140000|2025-02-05 10:42:20|62.29|61.69|62.27|61.67|62.29|61.69|62.27|61.67|3
1738752150000|2025-02-05 10:42:30|62.28|61.68|62.26|61.66|62.28|61.68|62.25|61.65|7
1738752160000|2025-02-05 10:42:40|62.27|61.67|62.27|61.67|62.27|61.67|62.26|61.66|3
1738752180000|2025-02-05 10:43:00|62.26|61.66|62.27|61.67|62.27|61.67|62.26|61.66|4
1738752190000|2025-02-05 10:43:10|62.28|61.68|62.27|61.67|62.28|61.68|62.27|61.67|4
1738752210000|2025-02-05 10:43:30|62.28|61.68|62.27|61.67|62.28|61.68|62.27|61.67|2
1738752220000|2025-02-05 10:43:40|62.28|61.68|62.28|61.68|62.28|61.68|62.27|61.67|3
1738752260000|2025-02-05 10:44:20|62.27|61.67|62.27|61.67|62.27|61.67|62.27|61.67|1
1738752290000|2025-02-05 10:44:50|62.26|61.66|62.27|61.67|62.27|61.67|62.26|61.66|2
1738752300000|2025-02-05 10:45:00|62.28|61.68|62.26|61.66|62.29|61.69|62.26|61.66|4
1738752310000|2025-02-05 10:45:10|62.23|61.63|62.23|61.63|62.25|61.65|62.22|61.62|9
1738752320000|2025-02-05 10:45:20|62.24|61.64|62.26|61.66|62.26|61.66|62.24|61.64|3
1738752330000|2025-02-05 10:45:30|62.25|61.65|62.26|61.66|62.26|61.66|62.21|61.61|5
1738752340000|2025-02-05 10:45:40|62.25|61.65|62.22|61.62|62.25|61.65|62.22|61.62|5
1738752350000|2025-02-05 10:45:50|62.25|61.65|62.25|61.65|62.25|61.65|62.25|61.65|1
1738752360000|2025-02-05 10:46:00|62.26|61.66|62.22|61.62|62.26|61.66|62.22|61.62|3
1738752370000|2025-02-05 10:46:10|62.2|61.6|62.19|61.59|62.2|61.6|62.19|61.59|2
1738752380000|2025-02-05 10:46:20|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1738752390000|2025-02-05 10:46:30|62.17|61.57|62.11|61.51|62.17|61.57|62.1|61.5|6
1738752400000|2025-02-05 10:46:40|62.1|61.5|62.09|61.49|62.1|61.5|62.09|61.49|4
1738752420000|2025-02-05 10:47:00|62.1|61.5|62.11|61.51|62.13|61.53|62.1|61.5|6
1738752440000|2025-02-05 10:47:20|62.16|61.56|62.14|61.54|62.17|61.57|62.14|61.54|4
1738752460000|2025-02-05 10:47:40|62.1|61.5|62.11|61.51|62.11|61.51|62.1|61.5|2
1738752470000|2025-02-05 10:47:50|62.12|61.52|62.11|61.51|62.13|61.53|62.11|61.51|4
1738752500000|2025-02-05 10:48:20|62.12|61.52|62.13|61.53|62.13|61.53|62.12|61.52|2
1738752510000|2025-02-05 10:48:30|62.17|61.57|62.18|61.58|62.18|61.58|62.17|61.57|4
1738752520000|2025-02-05 10:48:40|62.17|61.57|62.14|61.54|62.18|61.58|62.14|61.54|6
1738752530000|2025-02-05 10:48:50|62.16|61.56|62.18|61.58|62.18|61.58|62.16|61.56|3
1738752560000|2025-02-05 10:49:20|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1738752570000|2025-02-05 10:49:30|62.18|61.58|62.17|61.57|62.18|61.58|62.13|61.53|5
1738752590000|2025-02-05 10:49:50|62.18|61.58|62.19|61.59|62.19|61.59|62.18|61.58|2
1738752600000|2025-02-05 10:50:00|62.21|61.61|62.19|61.59|62.21|61.61|62.19|61.59|3
1738752610000|2025-02-05 10:50:10|62.21|61.61|62.21|61.61|62.21|61.61|62.21|61.61|1
1738752620000|2025-02-05 10:50:20|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1738752630000|2025-02-05 10:50:30|62.18|61.58|62.18|61.58|62.18|61.58|62.17|61.57|3
1738752660000|2025-02-05 10:51:00|62.17|61.57|62.13|61.53|62.17|61.57|62.13|61.53|4
1738752670000|2025-02-05 10:51:10|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1738752680000|2025-02-05 10:51:20|62.13|61.53|62.13|61.53|62.13|61.53|62.13|61.53|1
1738752720000|2025-02-05 10:52:00|62.1|61.5|62.09|61.49|62.11|61.51|62.09|61.49|6
1738752730000|2025-02-05 10:52:10|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738752740000|2025-02-05 10:52:20|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1738752750000|2025-02-05 10:52:30|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1738752800000|2025-02-05 10:53:20|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1738752820000|2025-02-05 10:53:40|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1738752850000|2025-02-05 10:54:10|62.18|61.58|62.19|61.59|62.19|61.59|62.18|61.58|2
1738752860000|2025-02-05 10:54:20|62.18|61.58|62.13|61.53|62.18|61.58|62.13|61.53|5
1738752870000|2025-02-05 10:54:30|62.12|61.52|62.08|61.48|62.12|61.52|62.08|61.48|3
1738752880000|2025-02-05 10:54:40|62.09|61.49|62.1|61.5|62.11|61.51|62.09|61.49|3
1738752890000|2025-02-05 10:54:50|62.11|61.51|62.11|61.51|62.13|61.53|62.11|61.51|3
1738752900000|2025-02-05 10:55:00|62.13|61.53|62.09|61.49|62.13|61.53|62.09|61.49|4
1738752910000|2025-02-05 10:55:10|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|4
1738752920000|2025-02-05 10:55:20|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|6
1738752970000|2025-02-05 10:56:10|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|8
1738752990000|2025-02-05 10:56:30|62.1|61.5|62.11|61.51|62.11|61.51|62.1|61.5|2
1738753010000|2025-02-05 10:56:50|62.09|61.49|62.11|61.51|62.11|61.51|62.09|61.49|3
1738753020000|2025-02-05 10:57:00|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738753030000|2025-02-05 10:57:10|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1738753050000|2025-02-05 10:57:30|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738753060000|2025-02-05 10:57:40|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738753070000|2025-02-05 10:57:50|62.04|61.44|62.04|61.44|62.04|61.44|62.04|61.44|1
1738753110000|2025-02-05 10:58:30|62.08|61.48|62.05|61.45|62.08|61.48|62.05|61.45|2
1738753120000|2025-02-05 10:58:40|62.04|61.44|62.08|61.48|62.08|61.48|62.04|61.44|5
1738753150000|2025-02-05 10:59:10|62.07|61.47|62.02|61.42|62.07|61.47|62.01|61.41|5
1738753170000|2025-02-05 10:59:30|62.07|61.47|62.07|61.47|62.07|61.47|62.06|61.46|3
1738753180000|2025-02-05 10:59:40|62.06|61.46|62.06|61.46|62.08|61.48|62.04|61.44|8
1738753190000|2025-02-05 10:59:50|62.04|61.44|62.03|61.43|62.04|61.44|62.03|61.43|2
1738753200000|2025-02-05 11:00:00|62.05|61.45|62.07|61.47|62.07|61.47|62.05|61.45|3
1738753210000|2025-02-05 11:00:10|62.08|61.48|62.08|61.48|62.09|61.49|62.08|61.48|3
1738753220000|2025-02-05 11:00:20|62.09|61.49|62.11|61.51|62.12|61.52|62.09|61.49|4
1738753230000|2025-02-05 11:00:30|62.1|61.5|62.11|61.51|62.11|61.51|62.1|61.5|2
1738753240000|2025-02-05 11:00:40|62.1|61.5|62.09|61.49|62.1|61.5|62.08|61.48|4
1738753250000|2025-02-05 11:00:50|62.1|61.5|62.1|61.5|62.1|61.5|62.09|61.49|3
1738753260000|2025-02-05 11:01:00|62.11|61.51|62.15|61.55|62.15|61.55|62.11|61.51|2
1738753270000|2025-02-05 11:01:10|62.17|61.57|62.17|61.57|62.17|61.57|62.11|61.51|10
1738753280000|2025-02-05 11:01:20|62.2|61.6|62.27|61.67|62.27|61.67|62.19|61.59|5
1738753300000|2025-02-05 11:01:40|62.19|61.59|62.21|61.61|62.21|61.61|62.18|61.58|3
1738753310000|2025-02-05 11:01:50|62.19|61.59|62.2|61.6|62.2|61.6|62.19|61.59|2
1738753320000|2025-02-05 11:02:00|62.22|61.62|62.25|61.65|62.25|61.65|62.22|61.62|4
1738753330000|2025-02-05 11:02:10|62.23|61.63|62.2|61.6|62.23|61.63|62.2|61.6|4
1738753340000|2025-02-05 11:02:20|62.19|61.59|62.18|61.58|62.19|61.59|62.18|61.58|2
1738753350000|2025-02-05 11:02:30|62.17|61.57|62.19|61.59|62.19|61.59|62.17|61.57|3
1738753360000|2025-02-05 11:02:40|62.2|61.6|62.19|61.59|62.2|61.6|62.19|61.59|2
1738753380000|2025-02-05 11:03:00|62.2|61.6|62.26|61.66|62.26|61.66|62.2|61.6|5
1738753410000|2025-02-05 11:03:30|62.27|61.67|62.21|61.61|62.27|61.67|62.21|61.61|8
1738753420000|2025-02-05 11:03:40|62.2|61.6|62.19|61.59|62.2|61.6|62.19|61.59|2
1738753430000|2025-02-05 11:03:50|62.2|61.6|62.25|61.65|62.25|61.65|62.2|61.6|7
1738753440000|2025-02-05 11:04:00|62.24|61.64|62.19|61.59|62.24|61.64|62.19|61.59|7
1738753450000|2025-02-05 11:04:10|62.18|61.58|62.2|61.6|62.2|61.6|62.18|61.58|3
1738753470000|2025-02-05 11:04:30|62.19|61.59|62.18|61.58|62.19|61.59|62.17|61.57|6
1738753500000|2025-02-05 11:05:00|62.19|61.59|62.18|61.58|62.19|61.59|62.17|61.57|4
1738753510000|2025-02-05 11:05:10|62.17|61.57|62.2|61.6|62.2|61.6|62.17|61.57|4
1738753520000|2025-02-05 11:05:20|62.21|61.61|62.2|61.6|62.21|61.61|62.2|61.6|2
1738753530000|2025-02-05 11:05:30|62.19|61.59|62.18|61.58|62.19|61.59|62.18|61.58|2
1738753540000|2025-02-05 11:05:40|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1738753550000|2025-02-05 11:05:50|62.2|61.6|62.19|61.59|62.2|61.6|62.19|61.59|2
1738753560000|2025-02-05 11:06:00|62.2|61.6|62.23|61.63|62.23|61.63|62.19|61.59|7
1738753570000|2025-02-05 11:06:10|62.22|61.62|62.2|61.6|62.23|61.63|62.19|61.59|13
1738753580000|2025-02-05 11:06:20|62.23|61.63|62.24|61.64|62.25|61.65|62.23|61.63|4
1738753590000|2025-02-05 11:06:30|62.25|61.65|62.25|61.65|62.25|61.65|62.25|61.65|1
1738753600000|2025-02-05 11:06:40|62.26|61.66|62.28|61.68|62.28|61.68|62.26|61.66|3
1738753610000|2025-02-05 11:06:50|62.27|61.67|62.27|61.67|62.28|61.68|62.26|61.66|4
1738753620000|2025-02-05 11:07:00|62.28|61.68|62.29|61.69|62.29|61.69|62.27|61.67|4
1738753630000|2025-02-05 11:07:10|62.28|61.68|62.28|61.68|62.28|61.68|62.28|61.68|1
1738753650000|2025-02-05 11:07:30|62.33|61.73|62.35|61.75|62.36|61.76|62.33|61.73|5
1738753660000|2025-02-05 11:07:40|62.34|61.74|62.34|61.74|62.35|61.75|62.3|61.7|8
1738753670000|2025-02-05 11:07:50|62.31|61.71|62.29|61.69|62.31|61.71|62.29|61.69|4
1738753690000|2025-02-05 11:08:10|62.38|61.78|62.39|61.79|62.39|61.79|62.36|61.76|5
1738753700000|2025-02-05 11:08:20|62.43|61.83|62.46|61.86|62.46|61.86|62.43|61.83|6
1738753710000|2025-02-05 11:08:30|62.42|61.82|62.44|61.84|62.44|61.84|62.42|61.82|4
1738753720000|2025-02-05 11:08:40|62.43|61.83|62.39|61.79|62.44|61.84|62.39|61.79|4
1738753730000|2025-02-05 11:08:50|62.43|61.83|62.45|61.85|62.45|61.85|62.43|61.83|9
1738753740000|2025-02-05 11:09:00|62.46|61.86|62.46|61.86|62.46|61.86|62.44|61.84|6
1738753750000|2025-02-05 11:09:10|62.43|61.83|62.45|61.85|62.45|61.85|62.43|61.83|5
1738753760000|2025-02-05 11:09:20|62.44|61.84|62.46|61.86|62.46|61.86|62.44|61.84|3
1738753770000|2025-02-05 11:09:30|62.45|61.85|62.46|61.86|62.46|61.86|62.45|61.85|2
1738753780000|2025-02-05 11:09:40|62.47|61.87|62.48|61.88|62.48|61.88|62.47|61.87|4
1738753790000|2025-02-05 11:09:50|62.49|61.89|62.53|61.93|62.54|61.94|62.49|61.89|7
1738753800000|2025-02-05 11:10:00|62.54|61.94|62.54|61.94|62.55|61.95|62.54|61.94|3
1738753810000|2025-02-05 11:10:10|62.55|61.95|62.57|61.97|62.57|61.97|62.55|61.95|3
1738753820000|2025-02-05 11:10:20|62.56|61.96|62.57|61.97|62.57|61.97|62.56|61.96|2
1738753840000|2025-02-05 11:10:40|62.55|61.95|62.56|61.96|62.56|61.96|62.55|61.95|2
1738753850000|2025-02-05 11:10:50|62.55|61.95|62.47|61.87|62.55|61.95|62.46|61.86|5
1738753860000|2025-02-05 11:11:00|62.5|61.9|62.48|61.88|62.5|61.9|62.48|61.88|4
1738753870000|2025-02-05 11:11:10|62.47|61.87|62.42|61.82|62.48|61.88|62.42|61.82|4
1738753890000|2025-02-05 11:11:30|62.41|61.81|62.4|61.8|62.41|61.81|62.4|61.8|2
1738753900000|2025-02-05 11:11:40|62.39|61.79|62.39|61.79|62.39|61.79|62.38|61.78|3
1738753910000|2025-02-05 11:11:50|62.38|61.78|62.37|61.77|62.38|61.78|62.36|61.76|4
1738753920000|2025-02-05 11:12:00|62.34|61.74|62.33|61.73|62.34|61.74|62.33|61.73|4
1738753930000|2025-02-05 11:12:10|62.32|61.72|62.33|61.73|62.33|61.73|62.32|61.72|2
1738753940000|2025-02-05 11:12:20|62.37|61.77|62.33|61.73|62.37|61.77|62.32|61.72|4
1738753950000|2025-02-05 11:12:30|62.34|61.74|62.38|61.78|62.38|61.78|62.34|61.74|7
1738753960000|2025-02-05 11:12:40|62.37|61.77|62.37|61.77|62.37|61.77|62.34|61.74|10
1738753970000|2025-02-05 11:12:50|62.36|61.76|62.36|61.76|62.37|61.77|62.36|61.76|3
1738753980000|2025-02-05 11:13:00|62.34|61.74|62.35|61.75|62.38|61.78|62.34|61.74|7
1738753990000|2025-02-05 11:13:10|62.34|61.74|62.34|61.74|62.34|61.74|62.34|61.74|1
1738754000000|2025-02-05 11:13:20|62.37|61.77|62.37|61.77|62.37|61.77|62.37|61.77|1
1738754030000|2025-02-05 11:13:50|62.36|61.76|62.38|61.78|62.38|61.78|62.36|61.76|5
1738754040000|2025-02-05 11:14:00|62.39|61.79|62.38|61.78|62.4|61.8|62.38|61.78|4
1738754050000|2025-02-05 11:14:10|62.39|61.79|62.39|61.79|62.39|61.79|62.38|61.78|3
1738754060000|2025-02-05 11:14:20|62.4|61.8|62.41|61.81|62.41|61.81|62.4|61.8|2
1738754080000|2025-02-05 11:14:40|62.39|61.79|62.4|61.8|62.4|61.8|62.39|61.79|4
1738754090000|2025-02-05 11:14:50|62.39|61.79|62.4|61.8|62.4|61.8|62.39|61.79|2
1738754110000|2025-02-05 11:15:10|62.43|61.83|62.47|61.87|62.47|61.87|62.43|61.83|5
1738754120000|2025-02-05 11:15:20|62.49|61.89|62.49|61.89|62.49|61.89|62.48|61.88|3
1738754130000|2025-02-05 11:15:30|62.5|61.9|62.51|61.91|62.51|61.91|62.5|61.9|2
1738754140000|2025-02-05 11:15:40|62.5|61.9|62.49|61.89|62.5|61.9|62.49|61.89|2
1738754150000|2025-02-05 11:15:50|62.5|61.9|62.49|61.89|62.5|61.9|62.49|61.89|2
1738754160000|2025-02-05 11:16:00|62.48|61.88|62.51|61.91|62.51|61.91|62.47|61.87|5
1738754180000|2025-02-05 11:16:20|62.55|61.95|62.56|61.96|62.56|61.96|62.51|61.91|10
1738754190000|2025-02-05 11:16:30|62.55|61.95|62.55|61.95|62.56|61.96|62.51|61.91|6
1738754200000|2025-02-05 11:16:40|62.56|61.96|62.56|61.96|62.56|61.96|62.56|61.96|1
1738754210000|2025-02-05 11:16:50|62.57|61.97|62.59|61.99|62.59|61.99|62.57|61.97|3
1738754220000|2025-02-05 11:17:00|62.6|62|62.68|62.08|62.68|62.08|62.6|62|6
1738754230000|2025-02-05 11:17:10|62.67|62.07|62.65|62.05|62.67|62.07|62.65|62.05|3
1738754240000|2025-02-05 11:17:20|62.66|62.06|62.69|62.09|62.69|62.09|62.66|62.06|3
1738754250000|2025-02-05 11:17:30|62.72|62.12|62.74|62.14|62.74|62.14|62.68|62.08|6
1738754260000|2025-02-05 11:17:40|62.75|62.15|62.76|62.16|62.77|62.17|62.75|62.15|3
1738754270000|2025-02-05 11:17:50|62.77|62.17|62.77|62.17|62.77|62.17|62.76|62.16|3
1738754280000|2025-02-05 11:18:00|62.78|62.18|62.78|62.18|62.78|62.18|62.78|62.18|1
1738754290000|2025-02-05 11:18:10|62.77|62.17|62.76|62.16|62.77|62.17|62.76|62.16|2
1738754300000|2025-02-05 11:18:20|62.79|62.19|62.86|62.26|62.86|62.26|62.79|62.19|4
1738754310000|2025-02-05 11:18:30|62.88|62.28|62.9|62.3|62.9|62.3|62.88|62.28|3
1738754320000|2025-02-05 11:18:40|62.92|62.32|62.95|62.35|62.96|62.36|62.91|62.31|7
1738754330000|2025-02-05 11:18:50|62.97|62.37|62.97|62.37|62.98|62.38|62.95|62.35|8
1738754340000|2025-02-05 11:19:00|62.95|62.35|62.9|62.3|62.95|62.35|62.89|62.29|7
1738754350000|2025-02-05 11:19:10|62.89|62.29|62.88|62.28|62.89|62.29|62.88|62.28|6
1738754360000|2025-02-05 11:19:20|62.87|62.27|62.91|62.31|62.91|62.31|62.87|62.27|8
1738754370000|2025-02-05 11:19:30|62.96|62.36|62.97|62.37|62.98|62.38|62.96|62.36|4
1738754380000|2025-02-05 11:19:40|62.94|62.34|62.9|62.3|62.94|62.34|62.9|62.3|5
1738754390000|2025-02-05 11:19:50|62.89|62.29|62.89|62.29|62.89|62.29|62.86|62.26|8
1738754400000|2025-02-05 11:20:00|62.9|62.3|62.84|62.24|62.9|62.3|62.83|62.23|8
1738754410000|2025-02-05 11:20:10|62.88|62.28|62.86|62.26|62.88|62.28|62.84|62.24|5
1738754420000|2025-02-05 11:20:20|62.87|62.27|62.88|62.28|62.88|62.28|62.87|62.27|2
1738754430000|2025-02-05 11:20:30|62.85|62.25|62.82|62.22|62.85|62.25|62.82|62.22|6
1738754440000|2025-02-05 11:20:40|62.81|62.21|62.83|62.23|62.83|62.23|62.81|62.21|3
1738754450000|2025-02-05 11:20:50|62.85|62.25|62.88|62.28|62.88|62.28|62.83|62.23|5
1738754470000|2025-02-05 11:21:10|62.82|62.22|62.8|62.2|62.83|62.23|62.79|62.19|6
1738754480000|2025-02-05 11:21:20|62.81|62.21|62.87|62.27|62.87|62.27|62.81|62.21|7
1738754490000|2025-02-05 11:21:30|62.86|62.26|62.85|62.25|62.89|62.29|62.84|62.24|10
1738754500000|2025-02-05 11:21:40|62.87|62.27|62.87|62.27|62.87|62.27|62.87|62.27|1
1738754510000|2025-02-05 11:21:50|62.86|62.26|62.89|62.29|62.89|62.29|62.84|62.24|8
1738754520000|2025-02-05 11:22:00|62.9|62.3|62.9|62.3|62.9|62.3|62.9|62.3|1
1738754530000|2025-02-05 11:22:10|62.85|62.25|62.85|62.25|62.87|62.27|62.84|62.24|4
1738754540000|2025-02-05 11:22:20|62.89|62.29|62.89|62.29|62.89|62.29|62.89|62.29|1
1738754550000|2025-02-05 11:22:30|62.9|62.3|62.9|62.3|62.9|62.3|62.9|62.3|1
1738754560000|2025-02-05 11:22:40|62.91|62.31|62.91|62.31|62.91|62.31|62.91|62.31|1
1738754570000|2025-02-05 11:22:50|62.9|62.3|62.89|62.29|62.91|62.31|62.89|62.29|3
1738754580000|2025-02-05 11:23:00|62.86|62.26|62.85|62.25|62.86|62.26|62.84|62.24|4
1738754590000|2025-02-05 11:23:10|62.84|62.24|62.83|62.23|62.84|62.24|62.83|62.23|2
1738754600000|2025-02-05 11:23:20|62.82|62.22|62.81|62.21|62.82|62.22|62.8|62.2|4
1738754610000|2025-02-05 11:23:30|62.8|62.2|62.81|62.21|62.81|62.21|62.8|62.2|4
1738754670000|2025-02-05 11:24:30|62.75|62.15|62.71|62.11|62.75|62.15|62.69|62.09|5
1738754680000|2025-02-05 11:24:40|62.7|62.1|62.73|62.13|62.74|62.14|62.7|62.1|5
1738754690000|2025-02-05 11:24:50|62.72|62.12|62.72|62.12|62.72|62.12|62.72|62.12|1
1738754700000|2025-02-05 11:25:00|62.71|62.11|62.68|62.08|62.71|62.11|62.65|62.05|9
1738754710000|2025-02-05 11:25:10|62.69|62.09|62.7|62.1|62.7|62.1|62.69|62.09|2
1738754720000|2025-02-05 11:25:20|62.71|62.11|62.72|62.12|62.72|62.12|62.7|62.1|3
1738754730000|2025-02-05 11:25:30|62.71|62.11|62.71|62.11|62.71|62.11|62.71|62.11|1
1738754740000|2025-02-05 11:25:40|62.72|62.12|62.72|62.12|62.72|62.12|62.72|62.12|1
1738754750000|2025-02-05 11:25:50|62.71|62.11|62.7|62.1|62.71|62.11|62.65|62.05|7
1738754760000|2025-02-05 11:26:00|62.71|62.11|62.65|62.05|62.71|62.11|62.65|62.05|4
1738754770000|2025-02-05 11:26:10|62.66|62.06|62.66|62.06|62.68|62.08|62.66|62.06|5
1738754790000|2025-02-05 11:26:30|62.65|62.05|62.65|62.05|62.65|62.05|62.65|62.05|1
1738754820000|2025-02-05 11:27:00|62.63|62.03|62.61|62.01|62.63|62.03|62.61|62.01|2
1738754830000|2025-02-05 11:27:10|62.62|62.02|62.62|62.02|62.62|62.02|62.62|62.02|1
1738754840000|2025-02-05 11:27:20|62.63|62.03|62.63|62.03|62.63|62.03|62.63|62.03|1
1738754850000|2025-02-05 11:27:30|62.62|62.02|62.62|62.02|62.62|62.02|62.62|62.02|1
1738754870000|2025-02-05 11:27:50|62.63|62.03|62.62|62.02|62.63|62.03|62.62|62.02|2
1738754910000|2025-02-05 11:28:30|62.61|62.01|62.62|62.02|62.62|62.02|62.61|62.01|2
1738754920000|2025-02-05 11:28:40|62.61|62.01|62.62|62.02|62.62|62.02|62.61|62.01|2
1738754950000|2025-02-05 11:29:10|62.53|61.93|62.52|61.92|62.53|61.93|62.52|61.92|2
1738754960000|2025-02-05 11:29:20|62.51|61.91|62.51|61.91|62.51|61.91|62.51|61.91|1
1738754970000|2025-02-05 11:29:30|62.46|61.86|62.5|61.9|62.5|61.9|62.45|61.85|4
1738754980000|2025-02-05 11:29:40|62.51|61.91|62.51|61.91|62.51|61.91|62.51|61.91|1
1738754990000|2025-02-05 11:29:50|62.5|61.9|62.51|61.91|62.51|61.91|62.5|61.9|2
1738755010000|2025-02-05 11:30:10|62.5|61.9|62.43|61.83|62.5|61.9|62.43|61.83|4
1738755020000|2025-02-05 11:30:20|62.44|61.84|62.45|61.85|62.45|61.85|62.43|61.83|8
1738755030000|2025-02-05 11:30:30|62.44|61.84|62.42|61.82|62.44|61.84|62.42|61.82|3
1738755040000|2025-02-05 11:30:40|62.41|61.81|62.41|61.81|62.41|61.81|62.41|61.81|1
1738755050000|2025-02-05 11:30:50|62.42|61.82|62.43|61.83|62.43|61.83|62.42|61.82|2
1738755060000|2025-02-05 11:31:00|62.44|61.84|62.52|61.92|62.52|61.92|62.44|61.84|6
1738755070000|2025-02-05 11:31:10|62.51|61.91|62.52|61.92|62.52|61.92|62.5|61.9|3
1738755080000|2025-02-05 11:31:20|62.55|61.95|62.59|61.99|62.61|62.01|62.54|61.94|6
1738755090000|2025-02-05 11:31:30|62.6|62|62.61|62.01|62.61|62.01|62.6|62|2
1738755100000|2025-02-05 11:31:40|62.62|62.02|62.62|62.02|62.62|62.02|62.61|62.01|3
1738755110000|2025-02-05 11:31:50|62.61|62.01|62.6|62|62.61|62.01|62.6|62|2
1738755120000|2025-02-05 11:32:00|62.59|61.99|62.6|62|62.6|62|62.59|61.99|2
1738755130000|2025-02-05 11:32:10|62.61|62.01|62.69|62.09|62.69|62.09|62.61|62.01|7
1738755140000|2025-02-05 11:32:20|62.68|62.08|62.71|62.11|62.71|62.11|62.64|62.04|10
1738755170000|2025-02-05 11:32:50|62.7|62.1|62.71|62.11|62.71|62.11|62.69|62.09|4
1738755180000|2025-02-05 11:33:00|62.72|62.12|62.79|62.19|62.79|62.19|62.72|62.12|5
1738755190000|2025-02-05 11:33:10|62.8|62.2|62.8|62.2|62.8|62.2|62.8|62.2|1
1738755200000|2025-02-05 11:33:20|62.79|62.19|62.79|62.19|62.8|62.2|62.78|62.18|5
1738755210000|2025-02-05 11:33:30|62.8|62.2|62.72|62.12|62.8|62.2|62.72|62.12|8
1738755220000|2025-02-05 11:33:40|62.77|62.17|62.74|62.14|62.77|62.17|62.73|62.13|5
1738755230000|2025-02-05 11:33:50|62.73|62.13|62.78|62.18|62.78|62.18|62.73|62.13|3
1738755240000|2025-02-05 11:34:00|62.79|62.19|62.8|62.2|62.8|62.2|62.79|62.19|4
1738755250000|2025-02-05 11:34:10|62.78|62.18|62.79|62.19|62.79|62.19|62.77|62.17|9
1738755260000|2025-02-05 11:34:20|62.78|62.18|62.72|62.12|62.79|62.19|62.7|62.1|7
1738755270000|2025-02-05 11:34:30|62.74|62.14|62.74|62.14|62.74|62.14|62.74|62.14|1
1738755280000|2025-02-05 11:34:40|62.73|62.13|62.72|62.12|62.73|62.13|62.71|62.11|6
1738755290000|2025-02-05 11:34:50|62.73|62.13|62.73|62.13|62.73|62.13|62.73|62.13|1
1738755300000|2025-02-05 11:35:00|62.72|62.12|62.72|62.12|62.73|62.13|62.71|62.11|5
1738755310000|2025-02-05 11:35:10|62.71|62.11|62.7|62.1|62.71|62.11|62.7|62.1|2
1738755320000|2025-02-05 11:35:20|62.66|62.06|62.64|62.04|62.68|62.08|62.63|62.03|9
1738755330000|2025-02-05 11:35:30|62.65|62.05|62.68|62.08|62.68|62.08|62.65|62.05|5
1738755340000|2025-02-05 11:35:40|62.69|62.09|62.7|62.1|62.7|62.1|62.69|62.09|4
1738755360000|2025-02-05 11:36:00|62.69|62.09|62.69|62.09|62.69|62.09|62.63|62.03|5
1738755370000|2025-02-05 11:36:10|62.71|62.11|62.71|62.11|62.71|62.11|62.71|62.11|1
1738755380000|2025-02-05 11:36:20|62.73|62.13|62.73|62.13|62.73|62.13|62.73|62.13|1
1738755390000|2025-02-05 11:36:30|62.72|62.12|62.73|62.13|62.73|62.13|62.71|62.11|4
1738755410000|2025-02-05 11:36:50|62.8|62.2|62.79|62.19|62.8|62.2|62.79|62.19|2
1738755420000|2025-02-05 11:37:00|62.8|62.2|62.79|62.19|62.8|62.2|62.79|62.19|2
1738755430000|2025-02-05 11:37:10|62.72|62.12|62.65|62.05|62.72|62.12|62.65|62.05|4
1738755440000|2025-02-05 11:37:20|62.64|62.04|62.64|62.04|62.65|62.05|62.63|62.03|6
1738755450000|2025-02-05 11:37:30|62.63|62.03|62.62|62.02|62.63|62.03|62.62|62.02|2
1738755460000|2025-02-05 11:37:40|62.61|62.01|62.61|62.01|62.61|62.01|62.61|62.01|1
1738755480000|2025-02-05 11:38:00|62.56|61.96|62.54|61.94|62.56|61.96|62.54|61.94|5
1738755490000|2025-02-05 11:38:10|62.53|61.93|62.54|61.94|62.54|61.94|62.53|61.93|2
1738755500000|2025-02-05 11:38:20|62.53|61.93|62.54|61.94|62.54|61.94|62.53|61.93|2
1738755510000|2025-02-05 11:38:30|62.53|61.93|62.53|61.93|62.53|61.93|62.53|61.93|1
1738755540000|2025-02-05 11:39:00|62.52|61.92|62.54|61.94|62.55|61.95|62.52|61.92|6
1738755550000|2025-02-05 11:39:10|62.53|61.93|62.52|61.92|62.53|61.93|62.52|61.92|2
1738755570000|2025-02-05 11:39:30|62.53|61.93|62.53|61.93|62.53|61.93|62.53|61.93|1
1738755590000|2025-02-05 11:39:50|62.52|61.92|62.52|61.92|62.52|61.92|62.52|61.92|1
1738755600000|2025-02-05 11:40:00|62.54|61.94|62.53|61.93|62.54|61.94|62.53|61.93|2
1738755630000|2025-02-05 11:40:30|62.54|61.94|62.53|61.93|62.54|61.94|62.53|61.93|2
1738755640000|2025-02-05 11:40:40|62.52|61.92|62.53|61.93|62.53|61.93|62.52|61.92|2
1738755650000|2025-02-05 11:40:50|62.55|61.95|62.55|61.95|62.56|61.96|62.55|61.95|3
1738755660000|2025-02-05 11:41:00|62.54|61.94|62.61|62.01|62.62|62.02|62.54|61.94|6
1738755670000|2025-02-05 11:41:10|62.6|62|62.64|62.04|62.64|62.04|62.6|62|4
1738755680000|2025-02-05 11:41:20|62.63|62.03|62.64|62.04|62.64|62.04|62.63|62.03|2
1738755690000|2025-02-05 11:41:30|62.63|62.03|62.62|62.02|62.63|62.03|62.62|62.02|2
1738755700000|2025-02-05 11:41:40|62.61|62.01|62.62|62.02|62.62|62.02|62.61|62.01|2
1738755710000|2025-02-05 11:41:50|62.61|62.01|62.63|62.03|62.63|62.03|62.61|62.01|7
1738755720000|2025-02-05 11:42:00|62.62|62.02|62.69|62.09|62.69|62.09|62.62|62.02|4
1738755730000|2025-02-05 11:42:10|62.7|62.1|62.71|62.11|62.71|62.11|62.7|62.1|2
1738755740000|2025-02-05 11:42:20|62.7|62.1|62.69|62.09|62.7|62.1|62.69|62.09|2
1738755750000|2025-02-05 11:42:30|62.64|62.04|62.63|62.03|62.64|62.04|62.63|62.03|2
1738755760000|2025-02-05 11:42:40|62.62|62.02|62.62|62.02|62.62|62.02|62.62|62.02|1
1738755770000|2025-02-05 11:42:50|62.63|62.03|62.63|62.03|62.63|62.03|62.63|62.03|1
1738755780000|2025-02-05 11:43:00|62.68|62.08|62.73|62.13|62.73|62.13|62.65|62.05|13
1738755790000|2025-02-05 11:43:10|62.74|62.14|62.72|62.12|62.75|62.15|62.72|62.12|9
1738755800000|2025-02-05 11:43:20|62.71|62.11|62.71|62.11|62.71|62.11|62.7|62.1|3
1738755810000|2025-02-05 11:43:30|62.7|62.1|62.7|62.1|62.7|62.1|62.7|62.1|1
1738755820000|2025-02-05 11:43:40|62.71|62.11|62.7|62.1|62.71|62.11|62.7|62.1|2
1738755840000|2025-02-05 11:44:00|62.65|62.05|62.65|62.05|62.65|62.05|62.64|62.04|3
1738755850000|2025-02-05 11:44:10|62.64|62.04|62.63|62.03|62.64|62.04|62.63|62.03|2
1738755860000|2025-02-05 11:44:20|62.69|62.09|62.64|62.04|62.7|62.1|62.64|62.04|3
1738755880000|2025-02-05 11:44:40|62.63|62.03|62.62|62.02|62.63|62.03|62.62|62.02|2
1738755890000|2025-02-05 11:44:50|62.63|62.03|62.63|62.03|62.63|62.03|62.63|62.03|1
1738755900000|2025-02-05 11:45:00|62.64|62.04|62.65|62.05|62.65|62.05|62.62|62.02|6
1738755910000|2025-02-05 11:45:10|62.69|62.09|62.79|62.19|62.79|62.19|62.69|62.09|10
1738755920000|2025-02-05 11:45:20|62.8|62.2|62.81|62.21|62.81|62.21|62.8|62.2|2
1738755930000|2025-02-05 11:45:30|62.8|62.2|62.74|62.14|62.81|62.21|62.74|62.14|4
1738755940000|2025-02-05 11:45:40|62.73|62.13|62.73|62.13|62.79|62.19|62.71|62.11|12
1738755950000|2025-02-05 11:45:50|62.75|62.15|62.81|62.21|62.81|62.21|62.75|62.15|5
1738755960000|2025-02-05 11:46:00|62.82|62.22|62.81|62.21|62.82|62.22|62.8|62.2|4
1738755970000|2025-02-05 11:46:10|62.82|62.22|62.83|62.23|62.83|62.23|62.82|62.22|4
1738755980000|2025-02-05 11:46:20|62.82|62.22|62.81|62.21|62.82|62.22|62.81|62.21|2
1738756000000|2025-02-05 11:46:40|62.82|62.22|62.82|62.22|62.82|62.22|62.81|62.21|3
1738756010000|2025-02-05 11:46:50|62.81|62.21|62.82|62.22|62.82|62.22|62.81|62.21|2
1738756030000|2025-02-05 11:47:10|62.81|62.21|62.81|62.21|62.81|62.21|62.8|62.2|3
1738756040000|2025-02-05 11:47:20|62.75|62.15|62.74|62.14|62.75|62.15|62.71|62.11|7
1738756050000|2025-02-05 11:47:30|62.73|62.13|62.7|62.1|62.73|62.13|62.7|62.1|2
1738756060000|2025-02-05 11:47:40|62.69|62.09|62.66|62.06|62.7|62.1|62.66|62.06|3
1738756070000|2025-02-05 11:47:50|62.65|62.05|62.65|62.05|62.65|62.05|62.63|62.03|6
1738756080000|2025-02-05 11:48:00|62.7|62.1|62.71|62.11|62.71|62.11|62.7|62.1|2
1738756090000|2025-02-05 11:48:10|62.65|62.05|62.65|62.05|62.65|62.05|62.65|62.05|1
1738756110000|2025-02-05 11:48:30|62.73|62.13|62.8|62.2|62.8|62.2|62.73|62.13|7
1738756120000|2025-02-05 11:48:40|62.81|62.21|62.83|62.23|62.85|62.25|62.81|62.21|3
1738756130000|2025-02-05 11:48:50|62.82|62.22|62.82|62.22|62.82|62.22|62.82|62.22|1
1738756140000|2025-02-05 11:49:00|62.85|62.25|62.83|62.23|62.94|62.34|62.83|62.23|10
1738756150000|2025-02-05 11:49:10|62.84|62.24|62.85|62.25|62.85|62.25|62.83|62.23|5
1738756160000|2025-02-05 11:49:20|62.84|62.24|62.84|62.24|62.87|62.27|62.84|62.24|4
1738756170000|2025-02-05 11:49:30|62.88|62.28|62.89|62.29|62.89|62.29|62.83|62.23|7
1738756190000|2025-02-05 11:49:50|62.86|62.26|62.83|62.23|62.9|62.3|62.83|62.23|9
1738756200000|2025-02-05 11:50:00|62.82|62.22|62.84|62.24|62.84|62.24|62.81|62.21|3
1738756210000|2025-02-05 11:50:10|62.82|62.22|62.89|62.29|62.89|62.29|62.82|62.22|4
1738756220000|2025-02-05 11:50:20|62.91|62.31|62.91|62.31|62.91|62.31|62.91|62.31|1
1738756230000|2025-02-05 11:50:30|62.93|62.33|62.98|62.38|62.99|62.39|62.92|62.32|6
1738756240000|2025-02-05 11:50:40|62.97|62.37|63|62.4|63|62.4|62.96|62.36|10
1738756250000|2025-02-05 11:50:50|62.99|62.39|62.99|62.39|63|62.4|62.95|62.35|11
1738756260000|2025-02-05 11:51:00|63|62.4|62.99|62.39|63|62.4|62.99|62.39|2
1738756270000|2025-02-05 11:51:10|63|62.4|63.03|62.43|63.03|62.43|63|62.4|4
1738756280000|2025-02-05 11:51:20|63.02|62.42|63.02|62.42|63.02|62.42|63.02|62.42|1
1738756300000|2025-02-05 11:51:40|63.04|62.44|63.04|62.44|63.09|62.49|63.04|62.44|7
1738756310000|2025-02-05 11:51:50|63.05|62.45|63.04|62.44|63.06|62.46|63.04|62.44|3
1738756320000|2025-02-05 11:52:00|63.03|62.43|63.02|62.42|63.03|62.43|63.02|62.42|2
1738756340000|2025-02-05 11:52:20|63.01|62.41|63.02|62.42|63.02|62.42|63.01|62.41|2
1738756350000|2025-02-05 11:52:30|63.04|62.44|63.04|62.44|63.04|62.44|63.04|62.44|1
1738756360000|2025-02-05 11:52:40|63.03|62.43|63.03|62.43|63.03|62.43|63.03|62.43|1
1738756370000|2025-02-05 11:52:50|63.01|62.41|63.01|62.41|63.01|62.41|63.01|62.41|1
1738756380000|2025-02-05 11:53:00|63.02|62.42|63.02|62.42|63.02|62.42|63.02|62.42|1
1738756410000|2025-02-05 11:53:30|63.01|62.41|63.01|62.41|63.01|62.41|63.01|62.41|1
1738756420000|2025-02-05 11:53:40|63.02|62.42|63.02|62.42|63.02|62.42|63.02|62.42|1
1738756430000|2025-02-05 11:53:50|63.01|62.41|63.02|62.42|63.02|62.42|63.01|62.41|2
1738756440000|2025-02-05 11:54:00|63.03|62.43|63.02|62.42|63.03|62.43|63.02|62.42|2
1738756450000|2025-02-05 11:54:10|63.03|62.43|63.03|62.43|63.03|62.43|63.03|62.43|1
1738756460000|2025-02-05 11:54:20|63.01|62.41|63.01|62.41|63.01|62.41|63.01|62.41|1
1738756470000|2025-02-05 11:54:30|62.98|62.38|63.02|62.42|63.02|62.42|62.98|62.38|4
1738756490000|2025-02-05 11:54:50|63.01|62.41|62.96|62.36|63.01|62.41|62.95|62.35|5
1738756500000|2025-02-05 11:55:00|62.95|62.35|62.95|62.35|62.96|62.36|62.95|62.35|3
1738756510000|2025-02-05 11:55:10|62.96|62.36|62.93|62.33|62.96|62.36|62.93|62.33|3
1738756540000|2025-02-05 11:55:40|62.85|62.25|62.91|62.31|62.91|62.31|62.85|62.25|2
1738756550000|2025-02-05 11:55:50|62.9|62.3|62.91|62.31|62.91|62.31|62.9|62.3|2
1738756560000|2025-02-05 11:56:00|62.92|62.32|62.93|62.33|62.93|62.33|62.92|62.32|2
1738756570000|2025-02-05 11:56:10|62.96|62.36|62.95|62.35|62.97|62.37|62.95|62.35|4
1738756600000|2025-02-05 11:56:40|62.96|62.36|62.98|62.38|63.02|62.42|62.93|62.33|14
1738756610000|2025-02-05 11:56:50|63.01|62.41|63|62.4|63.01|62.41|63|62.4|2
1738756620000|2025-02-05 11:57:00|62.98|62.38|63.02|62.42|63.02|62.42|62.98|62.38|4
1738756630000|2025-02-05 11:57:10|62.98|62.38|62.97|62.37|62.98|62.38|62.97|62.37|2
1738756640000|2025-02-05 11:57:20|62.98|62.38|62.97|62.37|62.98|62.38|62.97|62.37|2
1738756650000|2025-02-05 11:57:30|62.96|62.36|62.96|62.36|62.96|62.36|62.96|62.36|1
1738756660000|2025-02-05 11:57:40|62.97|62.37|62.97|62.37|62.97|62.37|62.97|62.37|1
1738756670000|2025-02-05 11:57:50|62.98|62.38|63.02|62.42|63.02|62.42|62.98|62.38|2
1738756680000|2025-02-05 11:58:00|63.01|62.41|63.01|62.41|63.01|62.41|63.01|62.41|1
1738756690000|2025-02-05 11:58:10|62.97|62.37|63.03|62.43|63.03|62.43|62.97|62.37|4
1738756700000|2025-02-05 11:58:20|63.05|62.45|63.04|62.44|63.05|62.45|63.04|62.44|2
1738756710000|2025-02-05 11:58:30|63.03|62.43|63.02|62.42|63.03|62.43|63.02|62.42|2
1738756740000|2025-02-05 11:59:00|63.04|62.44|63.04|62.44|63.04|62.44|63.04|62.44|1
1738756760000|2025-02-05 11:59:20|63.06|62.46|63.05|62.45|63.06|62.46|63.04|62.44|3
1738756770000|2025-02-05 11:59:30|63.04|62.44|63.04|62.44|63.05|62.45|63.04|62.44|3
1738756780000|2025-02-05 11:59:40|63.03|62.43|62.97|62.37|63.03|62.43|62.97|62.37|3
1738756800000|2025-02-05 12:00:00|63.01|62.41|62.97|62.37|63.06|62.46|62.97|62.37|14
1738756810000|2025-02-05 12:00:10|62.99|62.39|63|62.4|63.02|62.42|62.98|62.38|10
1738756820000|2025-02-05 12:00:20|62.98|62.38|62.96|62.36|62.98|62.38|62.95|62.35|4
1738756830000|2025-02-05 12:00:30|62.97|62.37|62.95|62.35|62.97|62.37|62.95|62.35|3
1738756840000|2025-02-05 12:00:40|62.96|62.36|62.96|62.36|62.96|62.36|62.96|62.36|1
1738756850000|2025-02-05 12:00:50|62.95|62.35|62.85|62.25|62.95|62.35|62.85|62.25|6
1738756860000|2025-02-05 12:01:00|62.88|62.28|62.88|62.28|62.89|62.29|62.86|62.26|5
1738756870000|2025-02-05 12:01:10|62.89|62.29|62.94|62.34|62.95|62.35|62.89|62.29|12
1738756880000|2025-02-05 12:01:20|62.93|62.33|62.94|62.34|62.96|62.36|62.89|62.29|7
1738756890000|2025-02-05 12:01:30|62.93|62.33|62.93|62.33|62.94|62.34|62.93|62.33|3
1738756900000|2025-02-05 12:01:40|62.89|62.29|62.89|62.29|62.93|62.33|62.88|62.28|7
1738756910000|2025-02-05 12:01:50|62.92|62.32|62.94|62.34|62.94|62.34|62.92|62.32|5
1738756920000|2025-02-05 12:02:00|62.93|62.33|62.94|62.34|62.94|62.34|62.93|62.33|2
1738756930000|2025-02-05 12:02:10|62.92|62.32|62.9|62.3|62.92|62.32|62.87|62.27|6
1738756940000|2025-02-05 12:02:20|62.89|62.29|62.92|62.32|62.92|62.32|62.88|62.28|8
1738756950000|2025-02-05 12:02:30|62.89|62.29|62.93|62.33|62.93|62.33|62.89|62.29|5
1738756970000|2025-02-05 12:02:50|62.94|62.34|62.96|62.36|62.99|62.39|62.94|62.34|8
1738756980000|2025-02-05 12:03:00|62.95|62.35|62.95|62.35|62.95|62.35|62.95|62.35|1
1738756990000|2025-02-05 12:03:10|62.94|62.34|62.88|62.28|62.94|62.34|62.88|62.28|3
1738757000000|2025-02-05 12:03:20|62.89|62.29|62.92|62.32|62.92|62.32|62.88|62.28|12
1738757010000|2025-02-05 12:03:30|62.93|62.33|62.95|62.35|62.96|62.36|62.93|62.33|5
1738757020000|2025-02-05 12:03:40|62.94|62.34|62.88|62.28|62.94|62.34|62.88|62.28|5
1738757030000|2025-02-05 12:03:50|62.9|62.3|62.94|62.34|62.95|62.35|62.87|62.27|14
1738757040000|2025-02-05 12:04:00|62.93|62.33|62.92|62.32|62.93|62.33|62.87|62.27|7
1738757050000|2025-02-05 12:04:10|62.9|62.3|62.92|62.32|62.93|62.33|62.9|62.3|4
1738757060000|2025-02-05 12:04:20|62.93|62.33|62.9|62.3|62.93|62.33|62.87|62.27|12
1738757070000|2025-02-05 12:04:30|62.91|62.31|62.92|62.32|62.92|62.32|62.91|62.31|4
1738757080000|2025-02-05 12:04:40|62.93|62.33|62.98|62.38|63.01|62.41|62.93|62.33|9
1738757090000|2025-02-05 12:04:50|62.97|62.37|62.97|62.37|63.01|62.41|62.96|62.36|10
1738757100000|2025-02-05 12:05:00|62.96|62.36|62.95|62.35|62.97|62.37|62.92|62.32|9
1738757110000|2025-02-05 12:05:10|62.94|62.34|62.97|62.37|62.97|62.37|62.92|62.32|7
1738757120000|2025-02-05 12:05:20|62.96|62.36|62.95|62.35|62.96|62.36|62.95|62.35|2
1738757130000|2025-02-05 12:05:30|62.94|62.34|62.95|62.35|62.96|62.36|62.92|62.32|10
1738757140000|2025-02-05 12:05:40|62.94|62.34|62.87|62.27|62.94|62.34|62.87|62.27|7
1738757150000|2025-02-05 12:05:50|62.89|62.29|62.88|62.28|62.89|62.29|62.88|62.28|2
1738757160000|2025-02-05 12:06:00|62.87|62.27|62.86|62.26|62.87|62.27|62.84|62.24|8
1738757170000|2025-02-05 12:06:10|62.85|62.25|62.92|62.32|62.93|62.33|62.85|62.25|7
1738757180000|2025-02-05 12:06:20|62.89|62.29|62.87|62.27|62.89|62.29|62.87|62.27|3
1738757190000|2025-02-05 12:06:30|62.86|62.26|62.86|62.26|62.86|62.26|62.86|62.26|1
1738757210000|2025-02-05 12:06:50|62.96|62.36|62.95|62.35|62.96|62.36|62.95|62.35|2
1738757220000|2025-02-05 12:07:00|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|2
1738757230000|2025-02-05 12:07:10|62.94|62.34|62.95|62.35|62.95|62.35|62.93|62.33|4
1738757240000|2025-02-05 12:07:20|62.96|62.36|63|62.4|63.01|62.41|62.96|62.36|8
1738757250000|2025-02-05 12:07:30|62.99|62.39|62.98|62.38|62.99|62.39|62.97|62.37|5
1738757260000|2025-02-05 12:07:40|62.95|62.35|62.96|62.36|62.96|62.36|62.95|62.35|2
1738757270000|2025-02-05 12:07:50|62.95|62.35|62.94|62.34|62.95|62.35|62.94|62.34|2
1738757280000|2025-02-05 12:08:00|62.95|62.35|62.95|62.35|62.95|62.35|62.95|62.35|1
1738757290000|2025-02-05 12:08:10|62.94|62.34|62.94|62.34|62.94|62.34|62.94|62.34|1
1738757300000|2025-02-05 12:08:20|62.95|62.35|62.94|62.34|62.95|62.35|62.93|62.33|4
1738757310000|2025-02-05 12:08:30|62.93|62.33|62.88|62.28|62.94|62.34|62.88|62.28|5
1738757320000|2025-02-05 12:08:40|62.87|62.27|62.87|62.27|62.87|62.27|62.85|62.25|5
1738757330000|2025-02-05 12:08:50|62.85|62.25|62.85|62.25|62.85|62.25|62.85|62.25|1
1738757340000|2025-02-05 12:09:00|62.86|62.26|62.87|62.27|62.87|62.27|62.86|62.26|2
1738757350000|2025-02-05 12:09:10|62.86|62.26|62.85|62.25|62.86|62.26|62.85|62.25|2
1738757360000|2025-02-05 12:09:20|62.84|62.24|62.84|62.24|62.84|62.24|62.84|62.24|1
1738757370000|2025-02-05 12:09:30|62.85|62.25|62.84|62.24|62.85|62.25|62.84|62.24|2
1738757380000|2025-02-05 12:09:40|62.83|62.23|62.77|62.17|62.83|62.23|62.77|62.17|3
1738757390000|2025-02-05 12:09:50|62.76|62.16|62.77|62.17|62.77|62.17|62.76|62.16|2
1738757410000|2025-02-05 12:10:10|62.83|62.23|62.84|62.24|62.84|62.24|62.83|62.23|2
1738757420000|2025-02-05 12:10:20|62.83|62.23|62.83|62.23|62.83|62.23|62.82|62.22|3
1738757430000|2025-02-05 12:10:30|62.8|62.2|62.83|62.23|62.83|62.23|62.79|62.19|4
1738757440000|2025-02-05 12:10:40|62.82|62.22|62.8|62.2|62.84|62.24|62.8|62.2|5
1738757450000|2025-02-05 12:10:50|62.83|62.23|62.84|62.24|62.84|62.24|62.83|62.23|2
1738757460000|2025-02-05 12:11:00|62.8|62.2|62.78|62.18|62.8|62.2|62.78|62.18|2
1738757470000|2025-02-05 12:11:10|62.79|62.19|62.83|62.23|62.84|62.24|62.79|62.19|6
1738757480000|2025-02-05 12:11:20|62.84|62.24|62.87|62.27|62.87|62.27|62.84|62.24|4
1738757490000|2025-02-05 12:11:30|62.86|62.26|62.86|62.26|62.86|62.26|62.86|62.26|1
1738757520000|2025-02-05 12:12:00|62.85|62.25|62.85|62.25|62.86|62.26|62.85|62.25|3
1738757530000|2025-02-05 12:12:10|62.84|62.24|62.84|62.24|62.84|62.24|62.84|62.24|1
1738757540000|2025-02-05 12:12:20|62.86|62.26|62.86|62.26|62.86|62.26|62.86|62.26|1
1738757550000|2025-02-05 12:12:30|62.87|62.27|62.93|62.33|62.93|62.33|62.86|62.26|4
1738757560000|2025-02-05 12:12:40|62.92|62.32|62.86|62.26|62.92|62.32|62.86|62.26|2
1738757570000|2025-02-05 12:12:50|62.84|62.24|62.84|62.24|62.84|62.24|62.84|62.24|1
1738757600000|2025-02-05 12:13:20|62.88|62.28|62.91|62.31|62.91|62.31|62.87|62.27|5
1738757610000|2025-02-05 12:13:30|62.9|62.3|62.92|62.32|62.92|62.32|62.87|62.27|7
1738757620000|2025-02-05 12:13:40|62.93|62.33|62.94|62.34|62.95|62.35|62.93|62.33|4
1738757630000|2025-02-05 12:13:50|62.95|62.35|62.94|62.34|62.96|62.36|62.94|62.34|3
1738757640000|2025-02-05 12:14:00|62.95|62.35|62.95|62.35|62.95|62.35|62.95|62.35|1
1738757650000|2025-02-05 12:14:10|62.96|62.36|62.96|62.36|62.96|62.36|62.95|62.35|3
1738757670000|2025-02-05 12:14:30|62.95|62.35|62.95|62.35|62.95|62.35|62.95|62.35|1
1738757700000|2025-02-05 12:15:00|62.92|62.32|62.95|62.35|62.95|62.35|62.92|62.32|4
1738757710000|2025-02-05 12:15:10|62.99|62.39|63.02|62.42|63.02|62.42|62.99|62.39|8
1738757720000|2025-02-05 12:15:20|62.97|62.37|63.02|62.42|63.02|62.42|62.97|62.37|3
1738757730000|2025-02-05 12:15:30|63.03|62.43|63.03|62.43|63.03|62.43|63.03|62.43|1
1738757770000|2025-02-05 12:16:10|63.04|62.44|63.07|62.47|63.07|62.47|63.04|62.44|4
1738757780000|2025-02-05 12:16:20|63.06|62.46|63.05|62.45|63.06|62.46|63.05|62.45|2
1738757790000|2025-02-05 12:16:30|63.06|62.46|63.06|62.46|63.06|62.46|63.06|62.46|1
1738757800000|2025-02-05 12:16:40|63.05|62.45|63.05|62.45|63.06|62.46|63.05|62.45|3
1738757810000|2025-02-05 12:16:50|63.04|62.44|63.03|62.43|63.04|62.44|63.03|62.43|2
1738757820000|2025-02-05 12:17:00|63.05|62.45|63.12|62.52|63.12|62.52|63.04|62.44|10
1738757830000|2025-02-05 12:17:10|63.15|62.55|63.17|62.57|63.17|62.57|63.15|62.55|3
1738757840000|2025-02-05 12:17:20|63.16|62.56|63.21|62.61|63.21|62.61|63.16|62.56|4
1738757850000|2025-02-05 12:17:30|63.22|62.62|63.22|62.62|63.22|62.62|63.22|62.62|1
1738757860000|2025-02-05 12:17:40|63.23|62.63|63.23|62.63|63.29|62.69|63.23|62.63|8
1738757870000|2025-02-05 12:17:50|63.24|62.64|63.25|62.65|63.26|62.66|63.23|62.63|8
1738757880000|2025-02-05 12:18:00|63.24|62.64|63.22|62.62|63.24|62.64|63.19|62.59|7
1738757890000|2025-02-05 12:18:10|63.21|62.61|63.18|62.58|63.21|62.61|63.18|62.58|6
1738757900000|2025-02-05 12:18:20|63.2|62.6|63.21|62.61|63.21|62.61|63.2|62.6|2
1738757910000|2025-02-05 12:18:30|63.22|62.62|63.23|62.63|63.23|62.63|63.19|62.59|8
1738757920000|2025-02-05 12:18:40|63.21|62.61|63.22|62.62|63.22|62.62|63.19|62.59|6
1738757930000|2025-02-05 12:18:50|63.23|62.63|63.26|62.66|63.26|62.66|63.23|62.63|5
1738757940000|2025-02-05 12:19:00|63.27|62.67|63.14|62.54|63.27|62.67|63.14|62.54|10
1738757950000|2025-02-05 12:19:10|63.13|62.53|63.13|62.53|63.13|62.53|63.12|62.52|5
1738757960000|2025-02-05 12:19:20|63.12|62.52|63.06|62.46|63.13|62.53|63.06|62.46|8
1738757970000|2025-02-05 12:19:30|63.12|62.52|63.12|62.52|63.12|62.52|63.08|62.48|6
1738757980000|2025-02-05 12:19:40|63.08|62.48|63.08|62.48|63.08|62.48|63.08|62.48|1
1738757990000|2025-02-05 12:19:50|63.07|62.47|63.07|62.47|63.07|62.47|63.07|62.47|1
1738758000000|2025-02-05 12:20:00|63.08|62.48|63.07|62.47|63.12|62.52|63.07|62.47|9
1738758010000|2025-02-05 12:20:10|63.06|62.46|63.04|62.44|63.06|62.46|63.04|62.44|3
1738758020000|2025-02-05 12:20:20|63.03|62.43|63.04|62.44|63.04|62.44|63.03|62.43|2
1738758040000|2025-02-05 12:20:40|63.03|62.43|62.96|62.36|63.03|62.43|62.96|62.36|5
1738758050000|2025-02-05 12:20:50|62.95|62.35|62.96|62.36|62.96|62.36|62.95|62.35|2
1738758060000|2025-02-05 12:21:00|62.95|62.35|62.95|62.35|62.95|62.35|62.95|62.35|1
1738758070000|2025-02-05 12:21:10|62.96|62.36|62.95|62.35|62.96|62.36|62.95|62.35|2
1738758080000|2025-02-05 12:21:20|62.96|62.36|62.97|62.37|62.97|62.37|62.96|62.36|2
1738758090000|2025-02-05 12:21:30|62.99|62.39|62.98|62.38|62.99|62.39|62.98|62.38|4
1738758110000|2025-02-05 12:21:50|62.97|62.37|62.98|62.38|62.98|62.38|62.97|62.37|2
1738758120000|2025-02-05 12:22:00|62.97|62.37|62.96|62.36|62.97|62.37|62.96|62.36|2
1738758130000|2025-02-05 12:22:10|62.97|62.37|62.97|62.37|62.97|62.37|62.97|62.37|1
1738758150000|2025-02-05 12:22:30|63.04|62.44|63.04|62.44|63.04|62.44|63.03|62.43|3
1738758190000|2025-02-05 12:23:10|63.05|62.45|63.05|62.45|63.06|62.46|63.05|62.45|5
1738758210000|2025-02-05 12:23:30|63.06|62.46|63.06|62.46|63.06|62.46|63.05|62.45|3
1738758220000|2025-02-05 12:23:40|63.05|62.45|63.05|62.45|63.05|62.45|63.04|62.44|3
1738758240000|2025-02-05 12:24:00|63.06|62.46|63.13|62.53|63.13|62.53|63.06|62.46|4
1738758250000|2025-02-05 12:24:10|63.14|62.54|63.14|62.54|63.14|62.54|63.14|62.54|1
1738758280000|2025-02-05 12:24:40|63.19|62.59|63.21|62.61|63.21|62.61|63.19|62.59|11
1738758290000|2025-02-05 12:24:50|63.2|62.6|63.16|62.56|63.21|62.61|63.16|62.56|5
1738758300000|2025-02-05 12:25:00|63.17|62.57|63.16|62.56|63.17|62.57|63.14|62.54|6
1738758310000|2025-02-05 12:25:10|63.15|62.55|63.14|62.54|63.15|62.55|63.14|62.54|6
1738758320000|2025-02-05 12:25:20|63.15|62.55|63.15|62.55|63.15|62.55|63.14|62.54|3
1738758330000|2025-02-05 12:25:30|63.14|62.54|63.15|62.55|63.15|62.55|63.14|62.54|4
1738758350000|2025-02-05 12:25:50|63.14|62.54|63.15|62.55|63.15|62.55|63.14|62.54|2
1738758360000|2025-02-05 12:26:00|63.13|62.53|63.13|62.53|63.13|62.53|63.13|62.53|1
1738758370000|2025-02-05 12:26:10|63.14|62.54|63.15|62.55|63.15|62.55|63.14|62.54|2
1738758380000|2025-02-05 12:26:20|63.14|62.54|63.17|62.57|63.17|62.57|63.14|62.54|2
1738758390000|2025-02-05 12:26:30|63.19|62.59|63.21|62.61|63.21|62.61|63.19|62.59|4
1738758400000|2025-02-05 12:26:40|63.22|62.62|63.22|62.62|63.22|62.62|63.21|62.61|5
1738758410000|2025-02-05 12:26:50|63.17|62.57|63.17|62.57|63.17|62.57|63.15|62.55|4
1738758420000|2025-02-05 12:27:00|63.16|62.56|63.18|62.58|63.21|62.61|63.16|62.56|9
1738758430000|2025-02-05 12:27:10|63.17|62.57|63.17|62.57|63.17|62.57|63.17|62.57|1
1738758440000|2025-02-05 12:27:20|63.16|62.56|63.15|62.55|63.17|62.57|63.15|62.55|4
1738758450000|2025-02-05 12:27:30|63.16|62.56|63.15|62.55|63.16|62.56|63.15|62.55|2
1738758490000|2025-02-05 12:28:10|63.17|62.57|63.15|62.55|63.17|62.57|63.15|62.55|3
1738758500000|2025-02-05 12:28:20|63.13|62.53|63.06|62.46|63.13|62.53|63.06|62.46|7
1738758510000|2025-02-05 12:28:30|63.05|62.45|63.06|62.46|63.06|62.46|63.05|62.45|2
1738758520000|2025-02-05 12:28:40|63.08|62.48|63.13|62.53|63.13|62.53|63.08|62.48|3
1738758530000|2025-02-05 12:28:50|63.12|62.52|63.13|62.53|63.13|62.53|63.12|62.52|2
1738758540000|2025-02-05 12:29:00|63.1|62.5|63.12|62.52|63.12|62.52|63.06|62.46|8
1738758550000|2025-02-05 12:29:10|63.13|62.53|63.13|62.53|63.13|62.53|63.12|62.52|5
1738758570000|2025-02-05 12:29:30|63.08|62.48|63.08|62.48|63.08|62.48|63.08|62.48|1
1738758580000|2025-02-05 12:29:40|63.07|62.47|63.05|62.45|63.07|62.47|63.05|62.45|3
1738758590000|2025-02-05 12:29:50|63.06|62.46|63.06|62.46|63.06|62.46|63.06|62.46|1
1738758610000|2025-02-05 12:30:10|63.04|62.44|62.96|62.36|63.04|62.44|62.94|62.34|6
1738758620000|2025-02-05 12:30:20|62.95|62.35|62.87|62.27|62.95|62.35|62.85|62.25|8
1738758630000|2025-02-05 12:30:30|62.88|62.28|62.87|62.27|62.89|62.29|62.85|62.25|9
1738758640000|2025-02-05 12:30:40|62.88|62.28|62.91|62.31|62.91|62.31|62.88|62.28|3
1738758650000|2025-02-05 12:30:50|62.89|62.29|62.89|62.29|62.89|62.29|62.88|62.28|5
1738758660000|2025-02-05 12:31:00|62.88|62.28|62.84|62.24|62.88|62.28|62.84|62.24|5
1738758690000|2025-02-05 12:31:30|62.85|62.25|62.86|62.26|62.86|62.26|62.85|62.25|2
1738758700000|2025-02-05 12:31:40|62.85|62.25|62.85|62.25|62.85|62.25|62.84|62.24|3
1738758710000|2025-02-05 12:31:50|62.84|62.24|62.85|62.25|62.85|62.25|62.84|62.24|2
1738758720000|2025-02-05 12:32:00|62.91|62.31|62.91|62.31|62.91|62.31|62.91|62.31|1
1738758740000|2025-02-05 12:32:20|62.89|62.29|62.87|62.27|62.89|62.29|62.87|62.27|3
1738758750000|2025-02-05 12:32:30|62.86|62.26|62.83|62.23|62.86|62.26|62.83|62.23|4
1738758760000|2025-02-05 12:32:40|62.84|62.24|62.83|62.23|62.84|62.24|62.81|62.21|4
1738758770000|2025-02-05 12:32:50|62.84|62.24|62.84|62.24|62.84|62.24|62.84|62.24|1
1738758780000|2025-02-05 12:33:00|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1738758790000|2025-02-05 12:33:10|62.84|62.24|62.85|62.25|62.85|62.25|62.84|62.24|2
1738758800000|2025-02-05 12:33:20|62.84|62.24|62.83|62.23|62.84|62.24|62.83|62.23|2
1738758820000|2025-02-05 12:33:40|62.79|62.19|62.81|62.21|62.82|62.22|62.78|62.18|6
1738758830000|2025-02-05 12:33:50|62.82|62.22|62.84|62.24|62.85|62.25|62.82|62.22|5
1738758840000|2025-02-05 12:34:00|62.87|62.27|62.9|62.3|62.91|62.31|62.86|62.26|5
1738758850000|2025-02-05 12:34:10|62.86|62.26|62.86|62.26|62.86|62.26|62.85|62.25|3
1738758860000|2025-02-05 12:34:20|62.83|62.23|62.84|62.24|62.84|62.24|62.83|62.23|4
1738758880000|2025-02-05 12:34:40|62.78|62.18|62.82|62.22|62.82|62.22|62.78|62.18|2
1738758890000|2025-02-05 12:34:50|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1738758910000|2025-02-05 12:35:10|62.81|62.21|62.82|62.22|62.82|62.22|62.78|62.18|5
1738758920000|2025-02-05 12:35:20|62.81|62.21|62.79|62.19|62.81|62.21|62.79|62.19|6
1738758930000|2025-02-05 12:35:30|62.78|62.18|62.76|62.16|62.79|62.19|62.76|62.16|5
1738758940000|2025-02-05 12:35:40|62.75|62.15|62.7|62.1|62.75|62.15|62.69|62.09|4
1738758950000|2025-02-05 12:35:50|62.72|62.12|62.72|62.12|62.72|62.12|62.72|62.12|1
1738758960000|2025-02-05 12:36:00|62.71|62.11|62.74|62.14|62.74|62.14|62.67|62.07|13
1738758970000|2025-02-05 12:36:10|62.76|62.16|62.75|62.15|62.82|62.22|62.75|62.15|8
1738758980000|2025-02-05 12:36:20|62.74|62.14|62.74|62.14|62.74|62.14|62.74|62.14|1
1738758990000|2025-02-05 12:36:30|62.75|62.15|62.75|62.15|62.75|62.15|62.75|62.15|1
1738759000000|2025-02-05 12:36:40|62.76|62.16|62.75|62.15|62.76|62.16|62.75|62.15|2
1738759010000|2025-02-05 12:36:50|62.76|62.16|62.75|62.15|62.76|62.16|62.75|62.15|2
1738759020000|2025-02-05 12:37:00|62.74|62.14|62.74|62.14|62.74|62.14|62.73|62.13|3
1738759030000|2025-02-05 12:37:10|62.75|62.15|62.75|62.15|62.78|62.18|62.74|62.14|7
1738759040000|2025-02-05 12:37:20|62.74|62.14|62.75|62.15|62.75|62.15|62.74|62.14|2
1738759070000|2025-02-05 12:37:50|62.77|62.17|62.75|62.15|62.77|62.17|62.75|62.15|3
1738759080000|2025-02-05 12:38:00|62.76|62.16|62.76|62.16|62.76|62.16|62.74|62.14|9
1738759090000|2025-02-05 12:38:10|62.8|62.2|62.82|62.22|62.82|62.22|62.8|62.2|3
1738759100000|2025-02-05 12:38:20|62.81|62.21|62.77|62.17|62.81|62.21|62.77|62.17|5
1738759110000|2025-02-05 12:38:30|62.76|62.16|62.75|62.15|62.76|62.16|62.74|62.14|5
1738759120000|2025-02-05 12:38:40|62.74|62.14|62.74|62.14|62.74|62.14|62.73|62.13|3
1738759150000|2025-02-05 12:39:10|62.73|62.13|62.73|62.13|62.73|62.13|62.73|62.13|1
1738759160000|2025-02-05 12:39:20|62.68|62.08|62.68|62.08|62.68|62.08|62.68|62.08|1
1738759170000|2025-02-05 12:39:30|62.7|62.1|62.72|62.12|62.72|62.12|62.7|62.1|3
1738759180000|2025-02-05 12:39:40|62.71|62.11|62.68|62.08|62.71|62.11|62.68|62.08|3
1738759190000|2025-02-05 12:39:50|62.67|62.07|62.67|62.07|62.67|62.07|62.66|62.06|3
1738759200000|2025-02-05 12:40:00|62.66|62.06|62.53|61.93|62.68|62.08|62.52|61.92|9
1738759210000|2025-02-05 12:40:10|62.52|61.92|62.51|61.91|62.53|61.93|62.45|61.85|12
1738759220000|2025-02-05 12:40:20|62.45|61.85|62.45|61.85|62.46|61.86|62.45|61.85|3
1738759240000|2025-02-05 12:40:40|62.44|61.84|62.45|61.85|62.45|61.85|62.44|61.84|2
1738759270000|2025-02-05 12:41:10|62.5|61.9|62.48|61.88|62.52|61.92|62.48|61.88|6
1738759280000|2025-02-05 12:41:20|62.47|61.87|62.46|61.86|62.5|61.9|62.46|61.86|3
1738759290000|2025-02-05 12:41:30|62.47|61.87|62.49|61.89|62.5|61.9|62.46|61.86|11
1738759300000|2025-02-05 12:41:40|62.5|61.9|62.49|61.89|62.5|61.9|62.46|61.86|10
1738759310000|2025-02-05 12:41:50|62.5|61.9|62.47|61.87|62.5|61.9|62.45|61.85|5
1738759330000|2025-02-05 12:42:10|62.46|61.86|62.46|61.86|62.46|61.86|62.46|61.86|1
1738759340000|2025-02-05 12:42:20|62.45|61.85|62.45|61.85|62.45|61.85|62.45|61.85|1
1738759360000|2025-02-05 12:42:40|62.43|61.83|62.44|61.84|62.44|61.84|62.43|61.83|4
1738759370000|2025-02-05 12:42:50|62.43|61.83|62.43|61.83|62.43|61.83|62.42|61.82|3
1738759390000|2025-02-05 12:43:10|62.42|61.82|62.5|61.9|62.5|61.9|62.42|61.82|5
1738759400000|2025-02-05 12:43:20|62.52|61.92|62.52|61.92|62.53|61.93|62.5|61.9|5
1738759410000|2025-02-05 12:43:30|62.53|61.93|62.53|61.93|62.53|61.93|62.53|61.93|1
1738759420000|2025-02-05 12:43:40|62.52|61.92|62.52|61.92|62.53|61.93|62.5|61.9|10
1738759430000|2025-02-05 12:43:50|62.49|61.89|62.44|61.84|62.52|61.92|62.44|61.84|7
1738759440000|2025-02-05 12:44:00|62.43|61.83|62.42|61.82|62.43|61.83|62.42|61.82|2
1738759450000|2025-02-05 12:44:10|62.43|61.83|62.43|61.83|62.43|61.83|62.42|61.82|3
1738759460000|2025-02-05 12:44:20|62.42|61.82|62.43|61.83|62.43|61.83|62.42|61.82|2
1738759470000|2025-02-05 12:44:30|62.41|61.81|62.42|61.82|62.43|61.83|62.41|61.81|4
1738759480000|2025-02-05 12:44:40|62.43|61.83|62.44|61.84|62.44|61.84|62.43|61.83|2
1738759490000|2025-02-05 12:44:50|62.45|61.85|62.51|61.91|62.51|61.91|62.45|61.85|5
1738759500000|2025-02-05 12:45:00|62.5|61.9|62.45|61.85|62.5|61.9|62.43|61.83|9
1738759510000|2025-02-05 12:45:10|62.44|61.84|62.42|61.82|62.49|61.89|62.42|61.82|11
1738759520000|2025-02-05 12:45:20|62.43|61.83|62.41|61.81|62.43|61.83|62.4|61.8|9
1738759530000|2025-02-05 12:45:30|62.42|61.82|62.42|61.82|62.42|61.82|62.41|61.81|3
1738759540000|2025-02-05 12:45:40|62.4|61.8|62.33|61.73|62.4|61.8|62.32|61.72|8
1738759550000|2025-02-05 12:45:50|62.32|61.72|62.32|61.72|62.32|61.72|62.3|61.7|4
1738759560000|2025-02-05 12:46:00|62.3|61.7|62.26|61.66|62.32|61.72|62.25|61.65|6
1738759580000|2025-02-05 12:46:20|62.24|61.64|62.24|61.64|62.27|61.67|62.24|61.64|5
1738759590000|2025-02-05 12:46:30|62.27|61.67|62.3|61.7|62.3|61.7|62.27|61.67|7
1738759600000|2025-02-05 12:46:40|62.28|61.68|62.3|61.7|62.3|61.7|62.28|61.68|3
1738759610000|2025-02-05 12:46:50|62.31|61.71|62.25|61.65|62.32|61.72|62.25|61.65|4
1738759620000|2025-02-05 12:47:00|62.27|61.67|62.24|61.64|62.31|61.71|62.23|61.63|12
1738759630000|2025-02-05 12:47:10|62.27|61.67|62.29|61.69|62.29|61.69|62.27|61.67|3
1738759640000|2025-02-05 12:47:20|62.3|61.7|62.3|61.7|62.3|61.7|62.26|61.66|5
1738759650000|2025-02-05 12:47:30|62.31|61.71|62.34|61.74|62.34|61.74|62.31|61.71|7
1738759660000|2025-02-05 12:47:40|62.33|61.73|62.33|61.73|62.34|61.74|62.33|61.73|5
1738759670000|2025-02-05 12:47:50|62.32|61.72|62.33|61.73|62.33|61.73|62.32|61.72|4
1738759680000|2025-02-05 12:48:00|62.34|61.74|62.33|61.73|62.34|61.74|62.32|61.72|4
1738759690000|2025-02-05 12:48:10|62.32|61.72|62.32|61.72|62.33|61.73|62.32|61.72|3
1738759700000|2025-02-05 12:48:20|62.33|61.73|62.39|61.79|62.39|61.79|62.33|61.73|12
1738759710000|2025-02-05 12:48:30|62.34|61.74|62.34|61.74|62.39|61.79|62.34|61.74|7
1738759720000|2025-02-05 12:48:40|62.36|61.76|62.33|61.73|62.36|61.76|62.33|61.73|5
1738759750000|2025-02-05 12:49:10|62.32|61.72|62.33|61.73|62.33|61.73|62.32|61.72|2
1738759760000|2025-02-05 12:49:20|62.31|61.71|62.31|61.71|62.31|61.71|62.31|61.71|1
1738759770000|2025-02-05 12:49:30|62.28|61.68|62.3|61.7|62.3|61.7|62.28|61.68|2
1738759780000|2025-02-05 12:49:40|62.31|61.71|62.3|61.7|62.31|61.71|62.3|61.7|2
1738759790000|2025-02-05 12:49:50|62.29|61.69|62.28|61.68|62.29|61.69|62.28|61.68|2
1738759800000|2025-02-05 12:50:00|62.31|61.71|62.3|61.7|62.31|61.71|62.29|61.69|4
1738759810000|2025-02-05 12:50:10|62.31|61.71|62.32|61.72|62.32|61.72|62.31|61.71|2
1738759820000|2025-02-05 12:50:20|62.31|61.71|62.28|61.68|62.32|61.72|62.28|61.68|5
1738759830000|2025-02-05 12:50:30|62.29|61.69|62.28|61.68|62.29|61.69|62.28|61.68|2
1738759840000|2025-02-05 12:50:40|62.29|61.69|62.29|61.69|62.3|61.7|62.29|61.69|3
1738759850000|2025-02-05 12:50:50|62.3|61.7|62.28|61.68|62.31|61.71|62.28|61.68|5
1738759860000|2025-02-05 12:51:00|62.29|61.69|62.3|61.7|62.3|61.7|62.28|61.68|4
1738759870000|2025-02-05 12:51:10|62.31|61.71|62.32|61.72|62.32|61.72|62.3|61.7|4
1738759890000|2025-02-05 12:51:30|62.31|61.71|62.31|61.71|62.31|61.71|62.31|61.71|1
1738759900000|2025-02-05 12:51:40|62.32|61.72|62.32|61.72|62.32|61.72|62.32|61.72|1
1738759910000|2025-02-05 12:51:50|62.31|61.71|62.26|61.66|62.31|61.71|62.26|61.66|2
1738759920000|2025-02-05 12:52:00|62.25|61.65|62.25|61.65|62.25|61.65|62.25|61.65|1
1738759930000|2025-02-05 12:52:10|62.2|61.6|62.23|61.63|62.23|61.63|62.2|61.6|4
1738759940000|2025-02-05 12:52:20|62.22|61.62|62.29|61.69|62.29|61.69|62.22|61.62|5
1738759950000|2025-02-05 12:52:30|62.3|61.7|62.3|61.7|62.3|61.7|62.3|61.7|1
1738759970000|2025-02-05 12:52:50|62.29|61.69|62.25|61.65|62.29|61.69|62.24|61.64|4
1738759990000|2025-02-05 12:53:10|62.23|61.63|62.22|61.62|62.24|61.64|62.22|61.62|4
1738760020000|2025-02-05 12:53:40|62.23|61.63|62.23|61.63|62.23|61.63|62.23|61.63|1
1738760030000|2025-02-05 12:53:50|62.22|61.62|62.22|61.62|62.22|61.62|62.22|61.62|1
1738760040000|2025-02-05 12:54:00|62.17|61.57|62.15|61.55|62.17|61.57|62.15|61.55|5
1738760050000|2025-02-05 12:54:10|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1738760060000|2025-02-05 12:54:20|62.19|61.59|62.19|61.59|62.19|61.59|62.18|61.58|9
1738760070000|2025-02-05 12:54:30|62.18|61.58|62.19|61.59|62.19|61.59|62.18|61.58|2
1738760080000|2025-02-05 12:54:40|62.2|61.6|62.18|61.58|62.2|61.6|62.18|61.58|3
1738760090000|2025-02-05 12:54:50|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1738760100000|2025-02-05 12:55:00|62.16|61.56|62.15|61.55|62.16|61.56|62.15|61.55|2
1738760110000|2025-02-05 12:55:10|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1738760120000|2025-02-05 12:55:20|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1738760160000|2025-02-05 12:56:00|62.16|61.56|62.09|61.49|62.16|61.56|62.09|61.49|5
1738760170000|2025-02-05 12:56:10|62.1|61.5|62.03|61.43|62.1|61.5|62.03|61.43|8
1738760180000|2025-02-05 12:56:20|62.02|61.42|62.01|61.41|62.03|61.43|62.01|61.41|4
1738760200000|2025-02-05 12:56:40|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1738760210000|2025-02-05 12:56:50|62.01|61.41|62.01|61.41|62.03|61.43|62.01|61.41|5
1738760230000|2025-02-05 12:57:10|62|61.4|62|61.4|62.01|61.41|61.99|61.39|6
1738760240000|2025-02-05 12:57:20|61.96|61.36|62|61.4|62|61.4|61.96|61.36|3
1738760250000|2025-02-05 12:57:30|61.99|61.39|61.91|61.31|61.99|61.39|61.91|61.31|9
1738760260000|2025-02-05 12:57:40|61.9|61.3|61.91|61.31|61.91|61.31|61.9|61.3|2
1738760280000|2025-02-05 12:58:00|61.9|61.3|61.89|61.29|61.91|61.31|61.89|61.29|3
1738760290000|2025-02-05 12:58:10|61.88|61.28|61.91|61.31|61.91|61.31|61.88|61.28|4
1738760300000|2025-02-05 12:58:20|61.99|61.39|61.99|61.39|62|61.4|61.99|61.39|3
1738760310000|2025-02-05 12:58:30|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738760330000|2025-02-05 12:58:50|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738760340000|2025-02-05 12:59:00|62|61.4|61.99|61.39|62.01|61.41|61.99|61.39|4
1738760350000|2025-02-05 12:59:10|62|61.4|61.99|61.39|62|61.4|61.99|61.39|2
1738760360000|2025-02-05 12:59:20|61.95|61.35|61.92|61.32|61.95|61.35|61.92|61.32|5
1738760370000|2025-02-05 12:59:30|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738760380000|2025-02-05 12:59:40|61.98|61.38|61.97|61.37|61.99|61.39|61.97|61.37|4
1738760390000|2025-02-05 12:59:50|61.99|61.39|61.97|61.37|61.99|61.39|61.97|61.37|5
1738760400000|2025-02-05 13:00:00|61.98|61.38|61.98|61.38|61.99|61.39|61.98|61.38|3
1738760410000|2025-02-05 13:00:10|61.99|61.39|61.99|61.39|61.99|61.39|61.98|61.38|5
1738760430000|2025-02-05 13:00:30|61.96|61.36|61.96|61.36|61.97|61.37|61.96|61.36|3
1738760440000|2025-02-05 13:00:40|61.9|61.3|61.9|61.3|61.9|61.3|61.89|61.29|3
1738760450000|2025-02-05 13:00:50|61.91|61.31|61.92|61.32|61.95|61.35|61.91|61.31|4
1738760460000|2025-02-05 13:01:00|61.94|61.34|61.98|61.38|61.99|61.39|61.94|61.34|8
1738760470000|2025-02-05 13:01:10|62|61.4|61.96|61.36|62|61.4|61.96|61.36|5
1738760480000|2025-02-05 13:01:20|61.94|61.34|61.9|61.3|61.94|61.34|61.9|61.3|3
1738760490000|2025-02-05 13:01:30|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|4
1738760500000|2025-02-05 13:01:40|61.89|61.29|61.95|61.35|61.95|61.35|61.89|61.29|4
1738760510000|2025-02-05 13:01:50|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738760520000|2025-02-05 13:02:00|61.96|61.36|61.89|61.29|61.96|61.36|61.89|61.29|2
1738760530000|2025-02-05 13:02:10|61.88|61.28|61.86|61.26|61.88|61.28|61.81|61.21|10
1738760540000|2025-02-05 13:02:20|61.87|61.27|61.89|61.29|61.89|61.29|61.87|61.27|3
1738760550000|2025-02-05 13:02:30|61.9|61.3|61.9|61.3|61.9|61.3|61.89|61.29|3
1738760560000|2025-02-05 13:02:40|61.91|61.31|61.9|61.3|61.95|61.35|61.89|61.29|12
1738760570000|2025-02-05 13:02:50|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1738760580000|2025-02-05 13:03:00|61.88|61.28|61.81|61.21|61.88|61.28|61.81|61.21|6
1738760590000|2025-02-05 13:03:10|61.8|61.2|61.81|61.21|61.82|61.22|61.8|61.2|8
1738760600000|2025-02-05 13:03:20|61.8|61.2|61.77|61.17|61.8|61.2|61.77|61.17|4
1738760610000|2025-02-05 13:03:30|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738760630000|2025-02-05 13:03:50|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1738760640000|2025-02-05 13:04:00|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1738760660000|2025-02-05 13:04:20|61.84|61.24|61.86|61.26|61.86|61.26|61.81|61.21|6
1738760670000|2025-02-05 13:04:30|61.82|61.22|61.8|61.2|61.82|61.22|61.8|61.2|2
1738760680000|2025-02-05 13:04:40|61.79|61.19|61.86|61.26|61.87|61.27|61.78|61.18|8
1738760690000|2025-02-05 13:04:50|61.87|61.27|61.86|61.26|61.87|61.27|61.85|61.25|4
1738760700000|2025-02-05 13:05:00|61.87|61.27|61.91|61.31|61.91|61.31|61.87|61.27|3
1738760710000|2025-02-05 13:05:10|61.9|61.3|61.85|61.25|61.9|61.3|61.82|61.22|8
1738760720000|2025-02-05 13:05:20|61.88|61.28|61.87|61.27|61.89|61.29|61.87|61.27|6
1738760730000|2025-02-05 13:05:30|61.86|61.26|61.86|61.26|61.86|61.26|61.81|61.21|7
1738760740000|2025-02-05 13:05:40|61.87|61.27|62.19|61.59|62.2|61.6|61.87|61.27|14
1738760750000|2025-02-05 13:05:50|62.18|61.58|62.21|61.61|62.21|61.61|62.11|61.51|13
1738760760000|2025-02-05 13:06:00|62.18|61.58|62.29|61.69|62.29|61.69|62.14|61.54|17
1738760770000|2025-02-05 13:06:10|62.37|61.77|62.45|61.85|62.49|61.89|62.33|61.73|18
1738760780000|2025-02-05 13:06:20|62.4|61.8|62.39|61.79|62.47|61.87|62.38|61.78|15
1738760790000|2025-02-05 13:06:30|62.4|61.8|62.4|61.8|62.4|61.8|62.37|61.77|4
1738760800000|2025-02-05 13:06:40|62.41|61.81|62.42|61.82|62.43|61.83|62.41|61.81|3
1738760810000|2025-02-05 13:06:50|62.4|61.8|62.42|61.82|62.47|61.87|62.39|61.79|19
1738760820000|2025-02-05 13:07:00|62.43|61.83|62.49|61.89|62.49|61.89|62.41|61.81|18
1738760830000|2025-02-05 13:07:10|62.5|61.9|62.43|61.83|62.5|61.9|62.41|61.81|11
1738760840000|2025-02-05 13:07:20|62.45|61.85|62.43|61.83|62.45|61.85|62.42|61.82|7
1738760850000|2025-02-05 13:07:30|62.44|61.84|62.47|61.87|62.53|61.93|62.44|61.84|16
1738760860000|2025-02-05 13:07:40|62.48|61.88|62.43|61.83|62.52|61.92|62.41|61.81|14
1738760870000|2025-02-05 13:07:50|62.44|61.84|62.42|61.82|62.52|61.92|62.42|61.82|16
1738760880000|2025-02-05 13:08:00|62.43|61.83|62.44|61.84|62.44|61.84|62.4|61.8|7
1738760890000|2025-02-05 13:08:10|62.43|61.83|62.52|61.92|62.52|61.92|62.42|61.82|11
1738760900000|2025-02-05 13:08:20|62.51|61.91|62.24|61.64|62.52|61.92|62.24|61.64|11
1738760910000|2025-02-05 13:08:30|62.23|61.63|62.34|61.74|62.37|61.77|62.23|61.63|15
1738760920000|2025-02-05 13:08:40|62.28|61.68|62.28|61.68|62.29|61.69|62.25|61.65|7
1738760930000|2025-02-05 13:08:50|62.32|61.72|62.32|61.72|62.32|61.72|62.32|61.72|1
1738760950000|2025-02-05 13:09:10|62.43|61.83|62.4|61.8|62.46|61.86|62.4|61.8|7
1738760960000|2025-02-05 13:09:20|62.37|61.77|62.43|61.83|62.48|61.88|62.33|61.73|13
1738760970000|2025-02-05 13:09:30|62.37|61.77|62.31|61.71|62.37|61.77|62.3|61.7|8
1738760980000|2025-02-05 13:09:40|62.25|61.65|62.28|61.68|62.28|61.68|62.23|61.63|4
1738760990000|2025-02-05 13:09:50|62.29|61.69|62.25|61.65|62.33|61.73|62.25|61.65|9
1738761000000|2025-02-05 13:10:00|62.24|61.64|62.27|61.67|62.27|61.67|62.22|61.62|4
1738761010000|2025-02-05 13:10:10|62.29|61.69|62.3|61.7|62.3|61.7|62.29|61.69|2
1738761020000|2025-02-05 13:10:20|62.32|61.72|62.32|61.72|62.32|61.72|62.31|61.71|3
1738761030000|2025-02-05 13:10:30|62.33|61.73|62.32|61.72|62.33|61.73|62.32|61.72|2
1738761040000|2025-02-05 13:10:40|62.33|61.73|62.41|61.81|62.41|61.81|62.33|61.73|9
1738761050000|2025-02-05 13:10:50|62.4|61.8|62.32|61.72|62.4|61.8|62.3|61.7|12
1738761060000|2025-02-05 13:11:00|62.33|61.73|62.33|61.73|62.35|61.75|62.32|61.72|12
1738761070000|2025-02-05 13:11:10|62.34|61.74|62.38|61.78|62.4|61.8|62.34|61.74|7
1738761080000|2025-02-05 13:11:20|62.39|61.79|62.42|61.82|62.42|61.82|62.39|61.79|4
1738761090000|2025-02-05 13:11:30|62.44|61.84|62.53|61.93|62.53|61.93|62.42|61.82|8
1738761100000|2025-02-05 13:11:40|62.54|61.94|62.53|61.93|62.54|61.94|62.52|61.92|4
1738761110000|2025-02-05 13:11:50|62.52|61.92|62.43|61.83|62.52|61.92|62.41|61.81|6
1738761120000|2025-02-05 13:12:00|62.44|61.84|62.44|61.84|62.44|61.84|62.44|61.84|1
1738761140000|2025-02-05 13:12:20|62.25|61.65|62.27|61.67|62.31|61.71|62.25|61.65|7
1738761150000|2025-02-05 13:12:30|62.23|61.63|62.22|61.62|62.23|61.63|62.21|61.61|4
1738761170000|2025-02-05 13:12:50|62.23|61.63|62.21|61.61|62.23|61.63|62.21|61.61|4
1738761180000|2025-02-05 13:13:00|62.18|61.58|62.13|61.53|62.2|61.6|62.13|61.53|5
1738761190000|2025-02-05 13:13:10|62.14|61.54|62.21|61.61|62.21|61.61|62.13|61.53|5
1738761210000|2025-02-05 13:13:30|62.22|61.62|62.22|61.62|62.22|61.62|62.22|61.62|1
1738761220000|2025-02-05 13:13:40|62.23|61.63|62.31|61.71|62.32|61.72|62.23|61.63|7
1738761230000|2025-02-05 13:13:50|62.34|61.74|62.34|61.74|62.39|61.79|62.34|61.74|6
1738761240000|2025-02-05 13:14:00|62.33|61.73|62.34|61.74|62.34|61.74|62.32|61.72|4
1738761250000|2025-02-05 13:14:10|62.33|61.73|62.32|61.72|62.33|61.73|62.32|61.72|4
1738761280000|2025-02-05 13:14:40|62.31|61.71|62.36|61.76|62.36|61.76|62.31|61.71|4
1738761290000|2025-02-05 13:14:50|62.37|61.77|62.34|61.74|62.39|61.79|62.34|61.74|6
1738761300000|2025-02-05 13:15:00|62.33|61.73|62.38|61.78|62.38|61.78|62.31|61.71|9
1738761310000|2025-02-05 13:15:10|62.37|61.77|62.31|61.71|62.37|61.77|62.3|61.7|12
1738761320000|2025-02-05 13:15:20|62.32|61.72|62.28|61.68|62.32|61.72|62.25|61.65|12
1738761330000|2025-02-05 13:15:30|62.29|61.69|62.22|61.62|62.29|61.69|62.21|61.61|6
1738761340000|2025-02-05 13:15:40|62.21|61.61|62.12|61.52|62.21|61.61|62.12|61.52|7
1738761350000|2025-02-05 13:15:50|62.11|61.51|62.01|61.41|62.11|61.51|62.01|61.41|6
1738761360000|2025-02-05 13:16:00|62.02|61.42|62.05|61.45|62.07|61.47|62.02|61.42|8
1738761370000|2025-02-05 13:16:10|62.04|61.44|62.07|61.47|62.07|61.47|62.02|61.42|7
1738761380000|2025-02-05 13:16:20|62.05|61.45|62.07|61.47|62.07|61.47|62.04|61.44|3
1738761390000|2025-02-05 13:16:30|62.08|61.48|62.12|61.52|62.16|61.56|62.08|61.48|11
1738761400000|2025-02-05 13:16:40|62.13|61.53|62.13|61.53|62.13|61.53|62.13|61.53|1
1738761410000|2025-02-05 13:16:50|62.12|61.52|62.14|61.54|62.18|61.58|62.12|61.52|5
1738761420000|2025-02-05 13:17:00|62.13|61.53|62.15|61.55|62.2|61.6|62.13|61.53|13
1738761430000|2025-02-05 13:17:10|62.13|61.53|62.22|61.62|62.23|61.63|62.13|61.53|12
1738761440000|2025-02-05 13:17:20|62.2|61.6|62.2|61.6|62.2|61.6|62.18|61.58|5
1738761450000|2025-02-05 13:17:30|62.19|61.59|62.13|61.53|62.19|61.59|62.13|61.53|3
1738761460000|2025-02-05 13:17:40|62.12|61.52|62.03|61.43|62.12|61.52|62.02|61.42|7
1738761470000|2025-02-05 13:17:50|62.09|61.49|62.09|61.49|62.09|61.49|62.08|61.48|5
1738761480000|2025-02-05 13:18:00|62.1|61.5|62.04|61.44|62.1|61.5|62.04|61.44|7
1738761490000|2025-02-05 13:18:10|62.02|61.42|61.93|61.33|62.02|61.42|61.93|61.33|4
1738761500000|2025-02-05 13:18:20|61.94|61.34|61.91|61.31|61.95|61.35|61.9|61.3|6
1738761510000|2025-02-05 13:18:30|61.92|61.32|61.98|61.38|61.99|61.39|61.92|61.32|10
1738761520000|2025-02-05 13:18:40|61.97|61.37|61.98|61.38|61.98|61.38|61.97|61.37|2
1738761530000|2025-02-05 13:18:50|62|61.4|61.93|61.33|62|61.4|61.93|61.33|8
1738761540000|2025-02-05 13:19:00|61.94|61.34|61.9|61.3|61.94|61.34|61.89|61.29|5
1738761550000|2025-02-05 13:19:10|61.89|61.29|61.86|61.26|61.9|61.3|61.83|61.23|10
1738761570000|2025-02-05 13:19:30|61.91|61.31|61.98|61.38|61.99|61.39|61.91|61.31|4
1738761580000|2025-02-05 13:19:40|61.99|61.39|61.97|61.37|61.99|61.39|61.97|61.37|3
1738761590000|2025-02-05 13:19:50|61.98|61.38|61.94|61.34|62|61.4|61.94|61.34|4
1738761600000|2025-02-05 13:20:00|61.93|61.33|61.9|61.3|61.93|61.33|61.88|61.28|7
1738761610000|2025-02-05 13:20:10|61.91|61.31|61.98|61.38|62|61.4|61.91|61.31|10
1738761620000|2025-02-05 13:20:20|61.99|61.39|61.91|61.31|61.99|61.39|61.91|61.31|8
1738761630000|2025-02-05 13:20:30|61.92|61.32|61.81|61.21|61.92|61.32|61.81|61.21|12
1738761640000|2025-02-05 13:20:40|61.8|61.2|61.77|61.17|61.83|61.23|61.77|61.17|8
1738761650000|2025-02-05 13:20:50|61.74|61.14|61.78|61.18|61.78|61.18|61.72|61.12|5
1738761660000|2025-02-05 13:21:00|61.77|61.17|61.7|61.1|61.79|61.19|61.7|61.1|10
1738761670000|2025-02-05 13:21:10|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738761680000|2025-02-05 13:21:20|61.7|61.1|61.67|61.07|61.71|61.11|61.61|61.01|8
1738761690000|2025-02-05 13:21:30|61.66|61.06|61.68|61.08|61.68|61.08|61.66|61.06|5
1738761700000|2025-02-05 13:21:40|61.67|61.07|61.67|61.07|61.67|61.07|61.65|61.05|5
1738761710000|2025-02-05 13:21:50|61.66|61.06|61.57|60.97|61.66|61.06|61.57|60.97|14
1738761720000|2025-02-05 13:22:00|61.58|60.98|61.56|60.96|61.58|60.98|61.56|60.96|6
1738761730000|2025-02-05 13:22:10|61.52|60.92|61.47|60.87|61.53|60.93|61.47|60.87|7
1738761740000|2025-02-05 13:22:20|61.46|60.86|61.35|60.75|61.47|60.87|61.34|60.74|9
1738761770000|2025-02-05 13:22:50|61.49|60.89|61.48|60.88|61.5|60.9|61.48|60.88|4
1738761780000|2025-02-05 13:23:00|61.49|60.89|61.6|61|61.6|61|61.49|60.89|10
1738761790000|2025-02-05 13:23:10|61.59|60.99|61.67|61.07|61.69|61.09|61.59|60.99|9
1738761800000|2025-02-05 13:23:20|61.68|61.08|61.68|61.08|61.68|61.08|61.66|61.06|5
1738761810000|2025-02-05 13:23:30|61.67|61.07|61.69|61.09|61.7|61.1|61.67|61.07|7
1738761820000|2025-02-05 13:23:40|61.7|61.1|61.76|61.16|61.79|61.19|61.7|61.1|8
1738761830000|2025-02-05 13:23:50|61.75|61.15|61.77|61.17|61.77|61.17|61.74|61.14|6
1738761840000|2025-02-05 13:24:00|61.76|61.16|61.75|61.15|61.76|61.16|61.73|61.13|4
1738761850000|2025-02-05 13:24:10|61.76|61.16|61.78|61.18|61.78|61.18|61.76|61.16|3
1738761860000|2025-02-05 13:24:20|61.76|61.16|61.74|61.14|61.76|61.16|61.72|61.12|7
1738761870000|2025-02-05 13:24:30|61.75|61.15|61.8|61.2|61.8|61.2|61.75|61.15|5
1738761880000|2025-02-05 13:24:40|61.81|61.21|61.86|61.26|61.86|61.26|61.81|61.21|3
1738761890000|2025-02-05 13:24:50|61.88|61.28|61.88|61.28|61.89|61.29|61.88|61.28|3
1738761900000|2025-02-05 13:25:00|61.89|61.29|61.97|61.37|61.98|61.38|61.89|61.29|8
1738761910000|2025-02-05 13:25:10|61.98|61.38|61.97|61.37|61.99|61.39|61.97|61.37|6
1738761920000|2025-02-05 13:25:20|61.96|61.36|61.98|61.38|62|61.4|61.96|61.36|7
1738761930000|2025-02-05 13:25:30|62|61.4|61.98|61.38|62|61.4|61.98|61.38|5
1738761940000|2025-02-05 13:25:40|61.99|61.39|61.97|61.37|61.99|61.39|61.97|61.37|4
1738761950000|2025-02-05 13:25:50|61.98|61.38|62|61.4|62|61.4|61.97|61.37|9
1738761960000|2025-02-05 13:26:00|61.99|61.39|62.11|61.51|62.16|61.56|61.99|61.39|21
1738761970000|2025-02-05 13:26:10|62.1|61.5|62.16|61.56|62.17|61.57|62.09|61.49|17
1738761990000|2025-02-05 13:26:30|62.11|61.51|62.11|61.51|62.11|61.51|62.09|61.49|5
1738762000000|2025-02-05 13:26:40|62.13|61.53|62.17|61.57|62.17|61.57|62.13|61.53|5
1738762010000|2025-02-05 13:26:50|62.16|61.56|62.11|61.51|62.16|61.56|62.11|61.51|11
1738762020000|2025-02-05 13:27:00|62.12|61.52|62.15|61.55|62.15|61.55|62.12|61.52|3
1738762030000|2025-02-05 13:27:10|62.16|61.56|62.18|61.58|62.18|61.58|62.16|61.56|3
1738762040000|2025-02-05 13:27:20|62.17|61.57|62.15|61.55|62.18|61.58|62.15|61.55|5
1738762050000|2025-02-05 13:27:30|62.14|61.54|62.15|61.55|62.15|61.55|62.13|61.53|4
1738762080000|2025-02-05 13:28:00|62.13|61.53|62.1|61.5|62.13|61.53|62.1|61.5|8
1738762090000|2025-02-05 13:28:10|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|2
1738762100000|2025-02-05 13:28:20|62.07|61.47|62.06|61.46|62.07|61.47|62.06|61.46|2
1738762110000|2025-02-05 13:28:30|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738762120000|2025-02-05 13:28:40|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738762140000|2025-02-05 13:29:00|62.09|61.49|62.13|61.53|62.13|61.53|62.09|61.49|3
1738762150000|2025-02-05 13:29:10|62.15|61.55|62.15|61.55|62.16|61.56|62.15|61.55|3
1738762170000|2025-02-05 13:29:30|62.12|61.52|62.11|61.51|62.12|61.52|62.1|61.5|7
1738762180000|2025-02-05 13:29:40|62.1|61.5|62.08|61.48|62.11|61.51|62.06|61.46|11
1738762190000|2025-02-05 13:29:50|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|6
1738762200000|2025-02-05 13:30:00|62.09|61.49|62.1|61.5|62.14|61.54|62.09|61.49|12
1738762210000|2025-02-05 13:30:10|62.09|61.49|62.12|61.52|62.15|61.55|62.08|61.48|13
1738762220000|2025-02-05 13:30:20|62.11|61.51|62.15|61.55|62.15|61.55|62.11|61.51|8
1738762230000|2025-02-05 13:30:30|62.13|61.53|62.11|61.51|62.13|61.53|62.11|61.51|3
1738762240000|2025-02-05 13:30:40|62.1|61.5|62.11|61.51|62.12|61.52|62.1|61.5|8
1738762250000|2025-02-05 13:30:50|62.14|61.54|62.15|61.55|62.16|61.56|62.13|61.53|8
1738762270000|2025-02-05 13:31:10|62.17|61.57|62.15|61.55|62.17|61.57|62.15|61.55|3
1738762290000|2025-02-05 13:31:30|62.12|61.52|62.15|61.55|62.15|61.55|62.1|61.5|7
1738762300000|2025-02-05 13:31:40|62.16|61.56|62.15|61.55|62.17|61.57|62.15|61.55|4
1738762310000|2025-02-05 13:31:50|62.13|61.53|62.09|61.49|62.13|61.53|62.08|61.48|6
1738762320000|2025-02-05 13:32:00|62.08|61.48|62.07|61.47|62.1|61.5|62.07|61.47|9
1738762330000|2025-02-05 13:32:10|62.06|61.46|62.08|61.48|62.08|61.48|62.06|61.46|8
1738762340000|2025-02-05 13:32:20|62.09|61.49|62.19|61.59|62.19|61.59|62.09|61.49|9
1738762350000|2025-02-05 13:32:30|62.18|61.58|62.24|61.64|62.24|61.64|62.17|61.57|6
1738762360000|2025-02-05 13:32:40|62.21|61.61|62.22|61.62|62.23|61.63|62.19|61.59|10
1738762370000|2025-02-05 13:32:50|62.23|61.63|62.24|61.64|62.24|61.64|62.19|61.59|12
1738762380000|2025-02-05 13:33:00|62.25|61.65|62.24|61.64|62.26|61.66|62.23|61.63|6
1738762390000|2025-02-05 13:33:10|62.22|61.62|62.18|61.58|62.23|61.63|62.17|61.57|10
1738762400000|2025-02-05 13:33:20|62.16|61.56|62.15|61.55|62.21|61.61|62.14|61.54|12
1738762410000|2025-02-05 13:33:30|62.16|61.56|62.14|61.54|62.16|61.56|62.14|61.54|3
1738762420000|2025-02-05 13:33:40|62.11|61.51|62.08|61.48|62.13|61.53|62.06|61.46|10
1738762430000|2025-02-05 13:33:50|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1738762440000|2025-02-05 13:34:00|62.07|61.47|62.06|61.46|62.07|61.47|62.04|61.44|6
1738762450000|2025-02-05 13:34:10|62.05|61.45|62.05|61.45|62.08|61.48|62.04|61.44|6
1738762460000|2025-02-05 13:34:20|62.04|61.44|62.04|61.44|62.04|61.44|62.04|61.44|1
1738762470000|2025-02-05 13:34:30|62.07|61.47|62.05|61.45|62.07|61.47|62.04|61.44|6
1738762480000|2025-02-05 13:34:40|62.03|61.43|62.05|61.45|62.05|61.45|62.03|61.43|3
1738762490000|2025-02-05 13:34:50|62.04|61.44|62.01|61.41|62.04|61.44|62|61.4|6
1738762500000|2025-02-05 13:35:00|62.03|61.43|62.08|61.48|62.1|61.5|62.03|61.43|19
1738762510000|2025-02-05 13:35:10|62.1|61.5|62.09|61.49|62.1|61.5|62.07|61.47|5
1738762520000|2025-02-05 13:35:20|62.1|61.5|62.09|61.49|62.1|61.5|62.08|61.48|5
1738762530000|2025-02-05 13:35:30|62.07|61.47|62.09|61.49|62.09|61.49|62.07|61.47|4
1738762540000|2025-02-05 13:35:40|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738762550000|2025-02-05 13:35:50|62.14|61.54|62.2|61.6|62.2|61.6|62.14|61.54|7
1738762560000|2025-02-05 13:36:00|62.17|61.57|62.17|61.57|62.19|61.59|62.16|61.56|7
1738762570000|2025-02-05 13:36:10|62.18|61.58|62.15|61.55|62.19|61.59|62.14|61.54|9
1738762580000|2025-02-05 13:36:20|62.16|61.56|62.14|61.54|62.16|61.56|62.13|61.53|6
1738762590000|2025-02-05 13:36:30|62.15|61.55|62.15|61.55|62.16|61.56|62.13|61.53|6
1738762610000|2025-02-05 13:36:50|62.16|61.56|62.15|61.55|62.19|61.59|62.15|61.55|11
1738762620000|2025-02-05 13:37:00|62.13|61.53|62.13|61.53|62.15|61.55|62.13|61.53|7
1738762630000|2025-02-05 13:37:10|62.11|61.51|62.14|61.54|62.14|61.54|62.11|61.51|4
1738762640000|2025-02-05 13:37:20|62.11|61.51|62.14|61.54|62.14|61.54|62.11|61.51|8
1738762650000|2025-02-05 13:37:30|62.15|61.55|62.2|61.6|62.2|61.6|62.14|61.54|6
1738762660000|2025-02-05 13:37:40|62.21|61.61|62.2|61.6|62.21|61.61|62.18|61.58|6
1738762670000|2025-02-05 13:37:50|62.21|61.61|62.2|61.6|62.21|61.61|62.19|61.59|4
1738762680000|2025-02-05 13:38:00|62.18|61.58|62.21|61.61|62.21|61.61|62.18|61.58|3
1738762690000|2025-02-05 13:38:10|62.2|61.6|62.2|61.6|62.21|61.61|62.19|61.59|6
1738762700000|2025-02-05 13:38:20|62.18|61.58|62.19|61.59|62.19|61.59|62.15|61.55|6
1738762710000|2025-02-05 13:38:30|62.2|61.6|62.2|61.6|62.2|61.6|62.2|61.6|1
1738762740000|2025-02-05 13:39:00|62.18|61.58|62.15|61.55|62.19|61.59|62.15|61.55|4
1738762750000|2025-02-05 13:39:10|62.14|61.54|62.19|61.59|62.19|61.59|62.13|61.53|7
1738762760000|2025-02-05 13:39:20|62.2|61.6|62.2|61.6|62.2|61.6|62.19|61.59|3
1738762770000|2025-02-05 13:39:30|62.21|61.61|62.21|61.61|62.21|61.61|62.21|61.61|1
1738762780000|2025-02-05 13:39:40|62.18|61.58|62.14|61.54|62.18|61.58|62.14|61.54|4
1738762790000|2025-02-05 13:39:50|62.13|61.53|62.11|61.51|62.13|61.53|62.11|61.51|3
1738762800000|2025-02-05 13:40:00|62.12|61.52|62.11|61.51|62.12|61.52|62.11|61.51|2
1738762810000|2025-02-05 13:40:10|62.12|61.52|62.11|61.51|62.12|61.52|62.11|61.51|4
1738762820000|2025-02-05 13:40:20|62.1|61.5|62.1|61.5|62.1|61.5|62.09|61.49|3
1738762830000|2025-02-05 13:40:30|62.09|61.49|62.09|61.49|62.11|61.51|62.08|61.48|4
1738762840000|2025-02-05 13:40:40|62.1|61.5|62.09|61.49|62.1|61.5|62.05|61.45|10
1738762850000|2025-02-05 13:40:50|62.1|61.5|62.09|61.49|62.1|61.5|62.09|61.49|6
1738762860000|2025-02-05 13:41:00|62.1|61.5|62.08|61.48|62.11|61.51|62.08|61.48|4
1738762870000|2025-02-05 13:41:10|62.07|61.47|62.05|61.45|62.08|61.48|62.04|61.44|9
1738762880000|2025-02-05 13:41:20|62.03|61.43|62.03|61.43|62.04|61.44|62.02|61.42|6
1738762890000|2025-02-05 13:41:30|62.02|61.42|62.01|61.41|62.02|61.42|62.01|61.41|6
1738762900000|2025-02-05 13:41:40|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1738762910000|2025-02-05 13:41:50|62|61.4|62.03|61.43|62.03|61.43|62|61.4|6
1738762920000|2025-02-05 13:42:00|62.04|61.44|62.06|61.46|62.06|61.46|62.04|61.44|5
1738762930000|2025-02-05 13:42:10|62.03|61.43|62.03|61.43|62.04|61.44|62.02|61.42|4
1738762950000|2025-02-05 13:42:30|62.01|61.41|62|61.4|62.01|61.41|62|61.4|2
1738762960000|2025-02-05 13:42:40|62.01|61.41|62.02|61.42|62.03|61.43|62.01|61.41|4
1738762970000|2025-02-05 13:42:50|62.03|61.43|62.02|61.42|62.03|61.43|62.02|61.42|2
1738762980000|2025-02-05 13:43:00|62.03|61.43|62.03|61.43|62.03|61.43|62.02|61.42|3
1738762990000|2025-02-05 13:43:10|62.02|61.42|62.09|61.49|62.09|61.49|62.02|61.42|4
1738763000000|2025-02-05 13:43:20|62.08|61.48|62.1|61.5|62.1|61.5|62.08|61.48|7
1738763010000|2025-02-05 13:43:30|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|6
1738763020000|2025-02-05 13:43:40|62.09|61.49|62.09|61.49|62.1|61.5|62.09|61.49|3
1738763030000|2025-02-05 13:43:50|62.1|61.5|62.09|61.49|62.1|61.5|62.09|61.49|2
1738763040000|2025-02-05 13:44:00|62.07|61.47|62.03|61.43|62.07|61.47|62.02|61.42|8
1738763050000|2025-02-05 13:44:10|62.02|61.42|61.95|61.35|62.02|61.42|61.94|61.34|11
1738763060000|2025-02-05 13:44:20|61.94|61.34|61.94|61.34|61.95|61.35|61.93|61.33|6
1738763070000|2025-02-05 13:44:30|61.93|61.33|61.96|61.36|61.97|61.37|61.93|61.33|7
1738763080000|2025-02-05 13:44:40|61.97|61.37|61.96|61.36|61.97|61.37|61.95|61.35|8
1738763090000|2025-02-05 13:44:50|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1738763110000|2025-02-05 13:45:10|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1738763120000|2025-02-05 13:45:20|61.96|61.36|61.97|61.37|61.97|61.37|61.94|61.34|5
1738763130000|2025-02-05 13:45:30|61.96|61.36|61.97|61.37|61.98|61.38|61.96|61.36|4
1738763140000|2025-02-05 13:45:40|61.98|61.38|61.97|61.37|61.98|61.38|61.97|61.37|2
1738763150000|2025-02-05 13:45:50|61.98|61.38|62|61.4|62|61.4|61.98|61.38|3
1738763160000|2025-02-05 13:46:00|62.02|61.42|62.11|61.51|62.11|61.51|62.02|61.42|9
1738763180000|2025-02-05 13:46:20|62.1|61.5|62.06|61.46|62.1|61.5|62.04|61.44|11
1738763190000|2025-02-05 13:46:30|62.05|61.45|62.03|61.43|62.05|61.45|62.03|61.43|3
1738763200000|2025-02-05 13:46:40|62.05|61.45|62.1|61.5|62.1|61.5|62.05|61.45|3
1738763210000|2025-02-05 13:46:50|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1738763220000|2025-02-05 13:47:00|62.07|61.47|62.05|61.45|62.07|61.47|62.05|61.45|5
1738763230000|2025-02-05 13:47:10|62.08|61.48|62.1|61.5|62.1|61.5|62.08|61.48|5
1738763240000|2025-02-05 13:47:20|62.09|61.49|62.1|61.5|62.1|61.5|62.08|61.48|4
1738763250000|2025-02-05 13:47:30|62.11|61.51|62.09|61.49|62.11|61.51|62.06|61.46|6
1738763260000|2025-02-05 13:47:40|62.08|61.48|62.1|61.5|62.1|61.5|62.08|61.48|3
1738763270000|2025-02-05 13:47:50|62.09|61.49|62.09|61.49|62.1|61.5|62.09|61.49|5
1738763280000|2025-02-05 13:48:00|62.06|61.46|62.04|61.44|62.07|61.47|62.04|61.44|5
1738763290000|2025-02-05 13:48:10|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1738763300000|2025-02-05 13:48:20|62.08|61.48|62.11|61.51|62.11|61.51|62.08|61.48|4
1738763310000|2025-02-05 13:48:30|62.12|61.52|62.11|61.51|62.12|61.52|62.11|61.51|2
1738763320000|2025-02-05 13:48:40|62.12|61.52|62.11|61.51|62.13|61.53|62.11|61.51|3
1738763330000|2025-02-05 13:48:50|62.14|61.54|62.14|61.54|62.18|61.58|62.13|61.53|9
1738763340000|2025-02-05 13:49:00|62.16|61.56|62.16|61.56|62.16|61.56|62.15|61.55|3
1738763350000|2025-02-05 13:49:10|62.17|61.57|62.17|61.57|62.23|61.63|62.16|61.56|9
1738763360000|2025-02-05 13:49:20|62.23|61.63|62.16|61.56|62.24|61.64|62.16|61.56|13
1738763370000|2025-02-05 13:49:30|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1738763390000|2025-02-05 13:49:50|62.16|61.56|62.2|61.6|62.2|61.6|62.16|61.56|3
1738763400000|2025-02-05 13:50:00|62.21|61.61|62.22|61.62|62.23|61.63|62.21|61.61|4
1738763410000|2025-02-05 13:50:10|62.23|61.63|62.28|61.68|62.28|61.68|62.22|61.62|4
1738763430000|2025-02-05 13:50:30|62.25|61.65|62.28|61.68|62.28|61.68|62.25|61.65|4
1738763440000|2025-02-05 13:50:40|62.29|61.69|62.24|61.64|62.29|61.69|62.24|61.64|5
1738763450000|2025-02-05 13:50:50|62.23|61.63|62.23|61.63|62.23|61.63|62.23|61.63|1
1738763460000|2025-02-05 13:51:00|62.22|61.62|62.22|61.62|62.22|61.62|62.22|61.62|1
1738763470000|2025-02-05 13:51:10|62.21|61.61|62.18|61.58|62.22|61.62|62.18|61.58|4
1738763480000|2025-02-05 13:51:20|62.19|61.59|62.19|61.59|62.19|61.59|62.17|61.57|7
1738763490000|2025-02-05 13:51:30|62.17|61.57|62.16|61.56|62.17|61.57|62.16|61.56|2
1738763500000|2025-02-05 13:51:40|62.15|61.55|62.16|61.56|62.16|61.56|62.13|61.53|5
1738763510000|2025-02-05 13:51:50|62.15|61.55|62.15|61.55|62.17|61.57|62.14|61.54|7
1738763520000|2025-02-05 13:52:00|62.14|61.54|62.14|61.54|62.15|61.55|62.14|61.54|3
1738763540000|2025-02-05 13:52:20|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1738763550000|2025-02-05 13:52:30|62.14|61.54|62.14|61.54|62.15|61.55|62.14|61.54|3
1738763560000|2025-02-05 13:52:40|62.13|61.53|62.08|61.48|62.14|61.54|62.08|61.48|5
1738763570000|2025-02-05 13:52:50|62.07|61.47|62.05|61.45|62.08|61.48|62.05|61.45|5
1738763580000|2025-02-05 13:53:00|62.04|61.44|62.04|61.44|62.04|61.44|62.04|61.44|1
1738763590000|2025-02-05 13:53:10|62.05|61.45|62.11|61.51|62.13|61.53|62.05|61.45|9
1738763600000|2025-02-05 13:53:20|62.13|61.53|62.14|61.54|62.14|61.54|62.13|61.53|2
1738763640000|2025-02-05 13:54:00|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1738763650000|2025-02-05 13:54:10|62.17|61.57|62.21|61.61|62.21|61.61|62.17|61.57|4
1738763660000|2025-02-05 13:54:20|62.2|61.6|62.18|61.58|62.2|61.6|62.18|61.58|3
1738763670000|2025-02-05 13:54:30|62.17|61.57|62.16|61.56|62.17|61.57|62.16|61.56|2
1738763680000|2025-02-05 13:54:40|62.15|61.55|62.17|61.57|62.17|61.57|62.15|61.55|2
1738763690000|2025-02-05 13:54:50|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1738763710000|2025-02-05 13:55:10|62.14|61.54|62.14|61.54|62.15|61.55|62.14|61.54|3
1738763730000|2025-02-05 13:55:30|62.13|61.53|62.14|61.54|62.14|61.54|62.13|61.53|2
1738763740000|2025-02-05 13:55:40|62.13|61.53|62.14|61.54|62.14|61.54|62.13|61.53|2
1738763750000|2025-02-05 13:55:50|62.12|61.52|62.09|61.49|62.12|61.52|62.07|61.47|12
1738763760000|2025-02-05 13:56:00|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1738763770000|2025-02-05 13:56:10|62.1|61.5|62.11|61.51|62.11|61.51|62.1|61.5|2
1738763780000|2025-02-05 13:56:20|62.12|61.52|62.18|61.58|62.21|61.61|62.12|61.52|6
1738763790000|2025-02-05 13:56:30|62.16|61.56|62.15|61.55|62.16|61.56|62.15|61.55|2
1738763800000|2025-02-05 13:56:40|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1738763810000|2025-02-05 13:56:50|62.16|61.56|62.15|61.55|62.16|61.56|62.15|61.55|2
1738763820000|2025-02-05 13:57:00|62.16|61.56|62.17|61.57|62.17|61.57|62.16|61.56|2
1738763840000|2025-02-05 13:57:20|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1738763850000|2025-02-05 13:57:30|62.14|61.54|62.14|61.54|62.14|61.54|62.14|61.54|1
1738763860000|2025-02-05 13:57:40|62.13|61.53|62.14|61.54|62.14|61.54|62.13|61.53|2
1738763870000|2025-02-05 13:57:50|62.13|61.53|62.12|61.52|62.13|61.53|62.12|61.52|2
1738763880000|2025-02-05 13:58:00|62.13|61.53|62.13|61.53|62.13|61.53|62.13|61.53|1
1738763890000|2025-02-05 13:58:10|62.14|61.54|62.14|61.54|62.14|61.54|62.13|61.53|3
1738763900000|2025-02-05 13:58:20|62.13|61.53|62.13|61.53|62.14|61.54|62.13|61.53|3
1738763910000|2025-02-05 13:58:30|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|2
1738763920000|2025-02-05 13:58:40|62.12|61.52|62.14|61.54|62.14|61.54|62.12|61.52|3
1738763930000|2025-02-05 13:58:50|62.13|61.53|62.13|61.53|62.14|61.54|62.13|61.53|3
1738763950000|2025-02-05 13:59:10|62.14|61.54|62.14|61.54|62.14|61.54|62.13|61.53|3
1738763960000|2025-02-05 13:59:20|62.13|61.53|62.13|61.53|62.13|61.53|62.12|61.52|3
1738763970000|2025-02-05 13:59:30|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|4
1738763980000|2025-02-05 13:59:40|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|2
1738763990000|2025-02-05 13:59:50|62.14|61.54|62.14|61.54|62.14|61.54|62.14|61.54|1
1738764000000|2025-02-05 14:00:00|62.13|61.53|62.14|61.54|62.14|61.54|62.13|61.53|6
1738764010000|2025-02-05 14:00:10|62.15|61.55|62.2|61.6|62.2|61.6|62.15|61.55|3
1738764030000|2025-02-05 14:00:30|62.31|61.71|62.32|61.72|62.32|61.72|62.31|61.71|2
1738764040000|2025-02-05 14:00:40|62.31|61.71|62.26|61.66|62.31|61.71|62.26|61.66|10
1738764050000|2025-02-05 14:00:50|62.28|61.68|62.27|61.67|62.28|61.68|62.26|61.66|6
1738764060000|2025-02-05 14:01:00|62.26|61.66|62.3|61.7|62.3|61.7|62.26|61.66|3
1738764070000|2025-02-05 14:01:10|62.31|61.71|62.25|61.65|62.31|61.71|62.25|61.65|7
1738764080000|2025-02-05 14:01:20|62.26|61.66|62.18|61.58|62.26|61.66|62.18|61.58|10
1738764090000|2025-02-05 14:01:30|62.17|61.57|62.16|61.56|62.17|61.57|62.16|61.56|2
1738764100000|2025-02-05 14:01:40|62.15|61.55|62.14|61.54|62.15|61.55|62.14|61.54|2
1738764110000|2025-02-05 14:01:50|62.13|61.53|62.14|61.54|62.14|61.54|62.13|61.53|2
1738764120000|2025-02-05 14:02:00|62.09|61.49|62.1|61.5|62.13|61.53|62.09|61.49|5
1738764130000|2025-02-05 14:02:10|62.09|61.49|62.07|61.47|62.09|61.49|62.07|61.47|7
1738764140000|2025-02-05 14:02:20|62.06|61.46|62.03|61.43|62.06|61.46|62.03|61.43|4
1738764150000|2025-02-05 14:02:30|62|61.4|61.98|61.38|62|61.4|61.97|61.37|6
1738764160000|2025-02-05 14:02:40|61.97|61.37|61.93|61.33|61.97|61.37|61.93|61.33|6
1738764170000|2025-02-05 14:02:50|61.94|61.34|61.94|61.34|61.94|61.34|61.94|61.34|1
1738764180000|2025-02-05 14:03:00|61.96|61.36|61.96|61.36|61.99|61.39|61.95|61.35|8
1738764190000|2025-02-05 14:03:10|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|2
1738764200000|2025-02-05 14:03:20|61.93|61.33|61.93|61.33|61.93|61.33|61.93|61.33|1
1738764210000|2025-02-05 14:03:30|61.95|61.35|61.97|61.37|61.98|61.38|61.95|61.35|5
1738764230000|2025-02-05 14:03:50|61.94|61.34|61.98|61.38|61.98|61.38|61.94|61.34|6
1738764240000|2025-02-05 14:04:00|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1738764250000|2025-02-05 14:04:10|61.98|61.38|61.95|61.35|61.98|61.38|61.95|61.35|2
1738764260000|2025-02-05 14:04:20|61.94|61.34|61.94|61.34|61.94|61.34|61.94|61.34|1
1738764270000|2025-02-05 14:04:30|61.97|61.37|61.96|61.36|62|61.4|61.96|61.36|4
1738764280000|2025-02-05 14:04:40|61.97|61.37|62.04|61.44|62.04|61.44|61.97|61.37|5
1738764290000|2025-02-05 14:04:50|62.02|61.42|62|61.4|62.02|61.42|62|61.4|5
1738764300000|2025-02-05 14:05:00|61.99|61.39|61.99|61.39|61.99|61.39|61.98|61.38|5
1738764310000|2025-02-05 14:05:10|62.01|61.41|62.02|61.42|62.02|61.42|62.01|61.41|2
1738764330000|2025-02-05 14:05:30|62|61.4|62.02|61.42|62.02|61.42|62|61.4|3
1738764340000|2025-02-05 14:05:40|62.01|61.41|62.03|61.43|62.03|61.43|62.01|61.41|11
1738764350000|2025-02-05 14:05:50|62.02|61.42|62.08|61.48|62.11|61.51|62.02|61.42|10
1738764360000|2025-02-05 14:06:00|62.07|61.47|62.06|61.46|62.08|61.48|62.04|61.44|6
1738764370000|2025-02-05 14:06:10|62.05|61.45|62.04|61.44|62.05|61.45|62.04|61.44|2
1738764380000|2025-02-05 14:06:20|62.05|61.45|62.03|61.43|62.05|61.45|62.03|61.43|5
1738764400000|2025-02-05 14:06:40|62.04|61.44|62.03|61.43|62.04|61.44|62.03|61.43|2
1738764430000|2025-02-05 14:07:10|62.05|61.45|62.04|61.44|62.05|61.45|62.03|61.43|4
1738764440000|2025-02-05 14:07:20|62.03|61.43|62.03|61.43|62.04|61.44|62.02|61.42|5
1738764450000|2025-02-05 14:07:30|62.02|61.42|61.95|61.35|62.02|61.42|61.95|61.35|7
1738764460000|2025-02-05 14:07:40|61.96|61.36|61.95|61.35|61.98|61.38|61.95|61.35|5
1738764470000|2025-02-05 14:07:50|61.97|61.37|61.98|61.38|62.01|61.41|61.97|61.37|3
1738764480000|2025-02-05 14:08:00|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738764490000|2025-02-05 14:08:10|61.98|61.38|61.97|61.37|62|61.4|61.94|61.34|9
1738764500000|2025-02-05 14:08:20|62.02|61.42|62.03|61.43|62.03|61.43|61.99|61.39|6
1738764510000|2025-02-05 14:08:30|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1738764520000|2025-02-05 14:08:40|62.01|61.41|62.01|61.41|62.02|61.42|62.01|61.41|3
1738764530000|2025-02-05 14:08:50|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1738764540000|2025-02-05 14:09:00|62.03|61.43|62.02|61.42|62.03|61.43|62.02|61.42|2
1738764550000|2025-02-05 14:09:10|62.03|61.43|62.02|61.42|62.03|61.43|62.02|61.42|4
1738764560000|2025-02-05 14:09:20|62.03|61.43|62.03|61.43|62.03|61.43|62.03|61.43|1
1738764570000|2025-02-05 14:09:30|62.04|61.44|62.03|61.43|62.04|61.44|62.03|61.43|2
1738764580000|2025-02-05 14:09:40|62.04|61.44|62.04|61.44|62.04|61.44|62.04|61.44|1
1738764590000|2025-02-05 14:09:50|62.06|61.46|62.04|61.44|62.06|61.46|62.04|61.44|2
1738764600000|2025-02-05 14:10:00|62.03|61.43|62.06|61.46|62.07|61.47|62.03|61.43|9
1738764610000|2025-02-05 14:10:10|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1738764620000|2025-02-05 14:10:20|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1738764630000|2025-02-05 14:10:30|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1738764640000|2025-02-05 14:10:40|62.13|61.53|62.16|61.56|62.19|61.59|62.13|61.53|11
1738764650000|2025-02-05 14:10:50|62.17|61.57|62.15|61.55|62.18|61.58|62.15|61.55|4
1738764660000|2025-02-05 14:11:00|62.14|61.54|62.12|61.52|62.14|61.54|62.11|61.51|4
1738764670000|2025-02-05 14:11:10|62.08|61.48|62.1|61.5|62.11|61.51|62.07|61.47|6
1738764680000|2025-02-05 14:11:20|62.11|61.51|62.09|61.49|62.11|61.51|62.09|61.49|4
1738764690000|2025-02-05 14:11:30|62.08|61.48|62.1|61.5|62.1|61.5|62.08|61.48|2
1738764700000|2025-02-05 14:11:40|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1738764710000|2025-02-05 14:11:50|62.09|61.49|62.04|61.44|62.09|61.49|62.04|61.44|6
1738764720000|2025-02-05 14:12:00|62.03|61.43|62.03|61.43|62.03|61.43|62.02|61.42|3
1738764730000|2025-02-05 14:12:10|62.02|61.42|62.03|61.43|62.03|61.43|62.02|61.42|4
1738764740000|2025-02-05 14:12:20|62.02|61.42|62.03|61.43|62.03|61.43|62.02|61.42|2
1738764750000|2025-02-05 14:12:30|62.02|61.42|62.02|61.42|62.02|61.42|62.01|61.41|3
1738764760000|2025-02-05 14:12:40|61.98|61.38|62|61.4|62|61.4|61.96|61.36|6
1738764770000|2025-02-05 14:12:50|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738764790000|2025-02-05 14:13:10|62.02|61.42|62.02|61.42|62.02|61.42|62.01|61.41|5
1738764800000|2025-02-05 14:13:20|62.04|61.44|62.02|61.42|62.04|61.44|62|61.4|7
1738764810000|2025-02-05 14:13:30|62.01|61.41|62.02|61.42|62.02|61.42|62.01|61.41|6
1738764820000|2025-02-05 14:13:40|62.01|61.41|62.01|61.41|62.02|61.42|62.01|61.41|3
1738764830000|2025-02-05 14:13:50|62.02|61.42|62.01|61.41|62.02|61.42|62.01|61.41|2
1738764850000|2025-02-05 14:14:10|61.99|61.39|62.02|61.42|62.02|61.42|61.99|61.39|5
1738764860000|2025-02-05 14:14:20|62.01|61.41|62.07|61.47|62.07|61.47|62.01|61.41|4
1738764870000|2025-02-05 14:14:30|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1738764890000|2025-02-05 14:14:50|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1738764900000|2025-02-05 14:15:00|62.13|61.53|62.18|61.58|62.18|61.58|62.13|61.53|3
1738764930000|2025-02-05 14:15:30|62.19|61.59|62.2|61.6|62.2|61.6|62.19|61.59|2
1738764940000|2025-02-05 14:15:40|62.25|61.65|62.28|61.68|62.32|61.72|62.25|61.65|9
1738764950000|2025-02-05 14:15:50|62.26|61.66|62.27|61.67|62.28|61.68|62.26|61.66|5
1738764960000|2025-02-05 14:16:00|62.26|61.66|62.26|61.66|62.3|61.7|62.26|61.66|8
1738764970000|2025-02-05 14:16:10|62.24|61.64|62.25|61.65|62.26|61.66|62.24|61.64|5
1738764980000|2025-02-05 14:16:20|62.24|61.64|62.24|61.64|62.25|61.65|62.23|61.63|6
1738764990000|2025-02-05 14:16:30|62.25|61.65|62.26|61.66|62.26|61.66|62.25|61.65|2
1738765000000|2025-02-05 14:16:40|62.27|61.67|62.3|61.7|62.3|61.7|62.27|61.67|2
1738765020000|2025-02-05 14:17:00|62.31|61.71|62.31|61.71|62.31|61.71|62.31|61.71|1
1738765040000|2025-02-05 14:17:20|62.32|61.72|62.32|61.72|62.35|61.75|62.31|61.71|4
1738765050000|2025-02-05 14:17:30|62.33|61.73|62.32|61.72|62.33|61.73|62.32|61.72|4
1738765060000|2025-02-05 14:17:40|62.35|61.75|62.33|61.73|62.37|61.77|62.32|61.72|10
1738765070000|2025-02-05 14:17:50|62.34|61.74|62.33|61.73|62.34|61.74|62.33|61.73|4
1738765080000|2025-02-05 14:18:00|62.32|61.72|62.32|61.72|62.32|61.72|62.32|61.72|1
1738765090000|2025-02-05 14:18:10|62.36|61.76|62.36|61.76|62.39|61.79|62.36|61.76|6
1738765100000|2025-02-05 14:18:20|62.34|61.74|62.38|61.78|62.38|61.78|62.33|61.73|7
1738765110000|2025-02-05 14:18:30|62.39|61.79|62.39|61.79|62.39|61.79|62.35|61.75|5
1738765120000|2025-02-05 14:18:40|62.36|61.76|62.33|61.73|62.36|61.76|62.33|61.73|4
1738765130000|2025-02-05 14:18:50|62.36|61.76|62.38|61.78|62.39|61.79|62.36|61.76|7
1738765140000|2025-02-05 14:19:00|62.39|61.79|62.35|61.75|62.39|61.79|62.35|61.75|11
1738765150000|2025-02-05 14:19:10|62.34|61.74|62.34|61.74|62.34|61.74|62.34|61.74|1
1738765160000|2025-02-05 14:19:20|62.33|61.73|62.32|61.72|62.33|61.73|62.32|61.72|2
1738765170000|2025-02-05 14:19:30|62.33|61.73|62.33|61.73|62.33|61.73|62.33|61.73|1
1738765180000|2025-02-05 14:19:40|62.32|61.72|62.33|61.73|62.33|61.73|62.32|61.72|4
1738765190000|2025-02-05 14:19:50|62.32|61.72|62.33|61.73|62.33|61.73|62.32|61.72|4
1738765200000|2025-02-05 14:20:00|62.31|61.71|62.33|61.73|62.33|61.73|62.31|61.71|3
1738765210000|2025-02-05 14:20:10|62.32|61.72|62.34|61.74|62.34|61.74|62.32|61.72|2
1738765220000|2025-02-05 14:20:20|62.32|61.72|62.32|61.72|62.34|61.74|62.32|61.72|4
1738765230000|2025-02-05 14:20:30|62.31|61.71|62.25|61.65|62.31|61.71|62.25|61.65|8
1738765240000|2025-02-05 14:20:40|62.24|61.64|62.23|61.63|62.26|61.66|62.23|61.63|5
1738765250000|2025-02-05 14:20:50|62.24|61.64|62.22|61.62|62.24|61.64|62.22|61.62|5
1738765260000|2025-02-05 14:21:00|62.21|61.61|62.15|61.55|62.21|61.61|62.15|61.55|5
1738765270000|2025-02-05 14:21:10|62.16|61.56|62.22|61.62|62.22|61.62|62.16|61.56|4
1738765280000|2025-02-05 14:21:20|62.21|61.61|62.23|61.63|62.23|61.63|62.21|61.61|3
1738765290000|2025-02-05 14:21:30|62.22|61.62|62.23|61.63|62.23|61.63|62.22|61.62|4
1738765300000|2025-02-05 14:21:40|62.21|61.61|62.19|61.59|62.22|61.62|62.17|61.57|8
1738765310000|2025-02-05 14:21:50|62.2|61.6|62.18|61.58|62.21|61.61|62.18|61.58|6
1738765320000|2025-02-05 14:22:00|62.19|61.59|62.17|61.57|62.19|61.59|62.16|61.56|8
1738765330000|2025-02-05 14:22:10|62.16|61.56|62.18|61.58|62.22|61.62|62.16|61.56|11
1738765340000|2025-02-05 14:22:20|62.2|61.6|62.19|61.59|62.21|61.61|62.18|61.58|13
1738765350000|2025-02-05 14:22:30|62.2|61.6|62.2|61.6|62.2|61.6|62.2|61.6|1
1738765360000|2025-02-05 14:22:40|62.22|61.62|62.22|61.62|62.22|61.62|62.22|61.62|1
1738765370000|2025-02-05 14:22:50|62.23|61.63|62.22|61.62|62.23|61.63|62.22|61.62|4
1738765380000|2025-02-05 14:23:00|62.23|61.63|62.28|61.68|62.28|61.68|62.23|61.63|5
1738765390000|2025-02-05 14:23:10|62.29|61.69|62.29|61.69|62.29|61.69|62.29|61.69|1
1738765400000|2025-02-05 14:23:20|62.27|61.67|62.28|61.68|62.28|61.68|62.26|61.66|4
1738765420000|2025-02-05 14:23:40|62.26|61.66|62.26|61.66|62.26|61.66|62.26|61.66|1
1738765430000|2025-02-05 14:23:50|62.25|61.65|62.23|61.63|62.25|61.65|62.23|61.63|3
1738765440000|2025-02-05 14:24:00|62.22|61.62|62.23|61.63|62.23|61.63|62.22|61.62|4
1738765450000|2025-02-05 14:24:10|62.22|61.62|62.19|61.59|62.23|61.63|62.19|61.59|6
1738765460000|2025-02-05 14:24:20|62.17|61.57|62.19|61.59|62.21|61.61|62.17|61.57|8
1738765470000|2025-02-05 14:24:30|62.18|61.58|62.21|61.61|62.21|61.61|62.18|61.58|4
1738765480000|2025-02-05 14:24:40|62.19|61.59|62.18|61.58|62.19|61.59|62.17|61.57|4
1738765490000|2025-02-05 14:24:50|62.17|61.57|62.2|61.6|62.2|61.6|62.17|61.57|5
1738765500000|2025-02-05 14:25:00|62.19|61.59|62.21|61.61|62.21|61.61|62.19|61.59|5
1738765510000|2025-02-05 14:25:10|62.2|61.6|62.21|61.61|62.21|61.61|62.2|61.6|6
1738765520000|2025-02-05 14:25:20|62.2|61.6|62.2|61.6|62.21|61.61|62.2|61.6|3
1738765530000|2025-02-05 14:25:30|62.21|61.61|62.21|61.61|62.21|61.61|62.21|61.61|1
1738765540000|2025-02-05 14:25:40|62.2|61.6|62.2|61.6|62.2|61.6|62.2|61.6|1
1738765570000|2025-02-05 14:26:10|62.21|61.61|62.21|61.61|62.21|61.61|62.21|61.61|1
1738765590000|2025-02-05 14:26:30|62.2|61.6|62.28|61.68|62.29|61.69|62.2|61.6|8
1738765600000|2025-02-05 14:26:40|62.29|61.69|62.29|61.69|62.29|61.69|62.29|61.69|1
1738765620000|2025-02-05 14:27:00|62.24|61.64|62.24|61.64|62.24|61.64|62.24|61.64|1
1738765630000|2025-02-05 14:27:10|62.27|61.67|62.26|61.66|62.28|61.68|62.24|61.64|10
1738765640000|2025-02-05 14:27:20|62.24|61.64|62.24|61.64|62.26|61.66|62.22|61.62|7
1738765660000|2025-02-05 14:27:40|62.23|61.63|62.24|61.64|62.24|61.64|62.23|61.63|4
1738765680000|2025-02-05 14:28:00|62.28|61.68|62.3|61.7|62.3|61.7|62.28|61.68|3
1738765700000|2025-02-05 14:28:20|62.31|61.71|62.31|61.71|62.31|61.71|62.3|61.7|3
1738765710000|2025-02-05 14:28:30|62.3|61.7|62.31|61.71|62.31|61.71|62.3|61.7|4
1738765720000|2025-02-05 14:28:40|62.29|61.69|62.31|61.71|62.31|61.71|62.29|61.69|6
1738765730000|2025-02-05 14:28:50|62.32|61.72|62.33|61.73|62.33|61.73|62.32|61.72|2
1738765740000|2025-02-05 14:29:00|62.34|61.74|62.42|61.82|62.43|61.83|62.34|61.74|5
1738765750000|2025-02-05 14:29:10|62.43|61.83|62.43|61.83|62.43|61.83|62.43|61.83|1
1738765760000|2025-02-05 14:29:20|62.46|61.86|62.44|61.84|62.46|61.86|62.42|61.82|7
1738765780000|2025-02-05 14:29:40|62.42|61.82|62.5|61.9|62.52|61.92|62.42|61.82|8
1738765790000|2025-02-05 14:29:50|62.49|61.89|62.49|61.89|62.49|61.89|62.49|61.89|1
1738765800000|2025-02-05 14:30:00|62.5|61.9|62.58|61.98|62.58|61.98|62.5|61.9|4
1738765810000|2025-02-05 14:30:10|62.57|61.97|62.6|62|62.6|62|62.57|61.97|6
1738765820000|2025-02-05 14:30:20|62.57|61.97|62.52|61.92|62.57|61.97|62.51|61.91|9
1738765830000|2025-02-05 14:30:30|62.51|61.91|62.43|61.83|62.51|61.91|62.43|61.83|7
1738765840000|2025-02-05 14:30:40|62.42|61.82|62.42|61.82|62.43|61.83|62.42|61.82|5
1738765850000|2025-02-05 14:30:50|62.43|61.83|62.42|61.82|62.43|61.83|62.42|61.82|4
1738765860000|2025-02-05 14:31:00|62.41|61.81|62.33|61.73|62.41|61.81|62.33|61.73|10
1738765870000|2025-02-05 14:31:10|62.29|61.69|62.25|61.65|62.29|61.69|62.23|61.63|10
1738765880000|2025-02-05 14:31:20|62.27|61.67|62.25|61.65|62.28|61.68|62.25|61.65|6
1738765890000|2025-02-05 14:31:30|62.26|61.66|62.26|61.66|62.27|61.67|62.24|61.64|6
1738765900000|2025-02-05 14:31:40|62.25|61.65|62.25|61.65|62.25|61.65|62.25|61.65|1
1738765910000|2025-02-05 14:31:50|62.24|61.64|62.25|61.65|62.25|61.65|62.24|61.64|6
1738765920000|2025-02-05 14:32:00|62.24|61.64|62.22|61.62|62.26|61.66|62.22|61.62|12
1738765930000|2025-02-05 14:32:10|62.23|61.63|62.24|61.64|62.26|61.66|62.23|61.63|4
1738765940000|2025-02-05 14:32:20|62.23|61.63|62.17|61.57|62.24|61.64|62.17|61.57|12
1738765950000|2025-02-05 14:32:30|62.18|61.58|62.18|61.58|62.22|61.62|62.17|61.57|13
1738765960000|2025-02-05 14:32:40|62.19|61.59|62.16|61.56|62.2|61.6|62.16|61.56|7
1738765970000|2025-02-05 14:32:50|62.13|61.53|62.06|61.46|62.13|61.53|62.06|61.46|12
1738765980000|2025-02-05 14:33:00|62.08|61.48|62.07|61.47|62.09|61.49|62.07|61.47|7
1738765990000|2025-02-05 14:33:10|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1738766000000|2025-02-05 14:33:20|62.1|61.5|62.1|61.5|62.1|61.5|62.08|61.48|4
1738766010000|2025-02-05 14:33:30|62.11|61.51|62.25|61.65|62.25|61.65|62.11|61.51|14
1738766020000|2025-02-05 14:33:40|62.24|61.64|62.24|61.64|62.24|61.64|62.22|61.62|7
1738766030000|2025-02-05 14:33:50|62.23|61.63|62.26|61.66|62.26|61.66|62.21|61.61|8
1738766040000|2025-02-05 14:34:00|62.25|61.65|62.18|61.58|62.25|61.65|62.15|61.55|14
1738766050000|2025-02-05 14:34:10|62.17|61.57|62.19|61.59|62.19|61.59|62.15|61.55|10
1738766060000|2025-02-05 14:34:20|62.2|61.6|62.2|61.6|62.2|61.6|62.19|61.59|3
1738766070000|2025-02-05 14:34:30|62.24|61.64|62.29|61.69|62.3|61.7|62.24|61.64|11
1738766080000|2025-02-05 14:34:40|62.3|61.7|62.3|61.7|62.3|61.7|62.28|61.68|4
1738766090000|2025-02-05 14:34:50|62.31|61.71|62.36|61.76|62.36|61.76|62.31|61.71|3
1738766100000|2025-02-05 14:35:00|62.37|61.77|62.35|61.75|62.37|61.77|62.33|61.73|13
1738766110000|2025-02-05 14:35:10|62.33|61.73|62.38|61.78|62.38|61.78|62.33|61.73|9
1738766120000|2025-02-05 14:35:20|62.37|61.77|62.35|61.75|62.38|61.78|62.34|61.74|10
1738766130000|2025-02-05 14:35:30|62.36|61.76|62.37|61.77|62.38|61.78|62.35|61.75|5
1738766140000|2025-02-05 14:35:40|62.36|61.76|62.37|61.77|62.37|61.77|62.36|61.76|4
1738766150000|2025-02-05 14:35:50|62.38|61.78|62.4|61.8|62.42|61.82|62.38|61.78|10
1738766160000|2025-02-05 14:36:00|62.41|61.81|62.45|61.85|62.45|61.85|62.41|61.81|6
1738766180000|2025-02-05 14:36:20|62.46|61.86|62.47|61.87|62.47|61.87|62.46|61.86|2
1738766190000|2025-02-05 14:36:30|62.46|61.86|62.68|62.08|62.68|62.08|62.46|61.86|9
1738766200000|2025-02-05 14:36:40|62.49|61.89|62.55|61.95|62.68|62.08|62.49|61.89|17
1738766210000|2025-02-05 14:36:50|62.54|61.94|62.49|61.89|62.55|61.95|62.49|61.89|6
1738766220000|2025-02-05 14:37:00|62.54|61.94|62.41|61.81|62.54|61.94|62.41|61.81|11
1738766230000|2025-02-05 14:37:10|62.43|61.83|62.43|61.83|62.44|61.84|62.41|61.81|5
1738766240000|2025-02-05 14:37:20|62.42|61.82|62.42|61.82|62.42|61.82|62.36|61.76|11
1738766250000|2025-02-05 14:37:30|62.41|61.81|62.42|61.82|62.42|61.82|62.38|61.78|10
1738766260000|2025-02-05 14:37:40|62.41|61.81|62.37|61.77|62.41|61.81|62.36|61.76|7
1738766270000|2025-02-05 14:37:50|62.36|61.76|62.34|61.74|62.37|61.77|62.32|61.72|6
1738766280000|2025-02-05 14:38:00|62.35|61.75|62.33|61.73|62.37|61.77|62.32|61.72|10
1738766290000|2025-02-05 14:38:10|62.32|61.72|62.4|61.8|62.4|61.8|62.32|61.72|12
1738766300000|2025-02-05 14:38:20|62.37|61.77|62.33|61.73|62.37|61.77|62.33|61.73|4
1738766310000|2025-02-05 14:38:30|62.32|61.72|62.37|61.77|62.39|61.79|62.32|61.72|11
1738766320000|2025-02-05 14:38:40|62.36|61.76|62.34|61.74|62.36|61.76|62.34|61.74|3
1738766330000|2025-02-05 14:38:50|62.33|61.73|62.32|61.72|62.33|61.73|62.3|61.7|8
1738766340000|2025-02-05 14:39:00|62.3|61.7|62.38|61.78|62.38|61.78|62.3|61.7|6
1738766350000|2025-02-05 14:39:10|62.39|61.79|62.41|61.81|62.41|61.81|62.39|61.79|5
1738766360000|2025-02-05 14:39:20|62.42|61.82|62.46|61.86|62.46|61.86|62.42|61.82|2
1738766380000|2025-02-05 14:39:40|62.44|61.84|62.44|61.84|62.44|61.84|62.44|61.84|1
1738766390000|2025-02-05 14:39:50|62.43|61.83|62.47|61.87|62.48|61.88|62.41|61.81|9
1738766400000|2025-02-05 14:40:00|62.46|61.86|62.44|61.84|62.47|61.87|62.43|61.83|8
1738766410000|2025-02-05 14:40:10|62.42|61.82|62.38|61.78|62.43|61.83|62.38|61.78|11
1738766420000|2025-02-05 14:40:20|62.37|61.77|62.33|61.73|62.37|61.77|62.33|61.73|8
1738766430000|2025-02-05 14:40:30|62.34|61.74|62.32|61.72|62.36|61.76|62.31|61.71|8
1738766440000|2025-02-05 14:40:40|62.34|61.74|62.41|61.81|62.41|61.81|62.34|61.74|7
1738766460000|2025-02-05 14:41:00|62.4|61.8|62.36|61.76|62.4|61.8|62.36|61.76|4
1738766470000|2025-02-05 14:41:10|62.38|61.78|62.39|61.79|62.39|61.79|62.38|61.78|2
1738766480000|2025-02-05 14:41:20|62.37|61.77|62.37|61.77|62.39|61.79|62.36|61.76|10
1738766490000|2025-02-05 14:41:30|62.38|61.78|62.35|61.75|62.39|61.79|62.35|61.75|4
1738766500000|2025-02-05 14:41:40|62.34|61.74|62.4|61.8|62.4|61.8|62.34|61.74|6
1738766510000|2025-02-05 14:41:50|62.44|61.84|62.47|61.87|62.5|61.9|62.44|61.84|10
1738766520000|2025-02-05 14:42:00|62.48|61.88|62.52|61.92|62.53|61.93|62.48|61.88|6
1738766530000|2025-02-05 14:42:10|62.53|61.93|62.5|61.9|62.53|61.93|62.5|61.9|5
1738766540000|2025-02-05 14:42:20|62.51|61.91|62.51|61.91|62.51|61.91|62.5|61.9|3
1738766550000|2025-02-05 14:42:30|62.49|61.89|62.46|61.86|62.5|61.9|62.45|61.85|11
1738766560000|2025-02-05 14:42:40|62.45|61.85|62.44|61.84|62.46|61.86|62.44|61.84|6
1738766570000|2025-02-05 14:42:50|62.43|61.83|62.49|61.89|62.49|61.89|62.41|61.81|11
1738766580000|2025-02-05 14:43:00|62.52|61.92|62.52|61.92|62.52|61.92|62.52|61.92|1
1738766600000|2025-02-05 14:43:20|62.58|61.98|62.6|62|62.6|62|62.58|61.98|3
1738766610000|2025-02-05 14:43:30|62.61|62.01|62.6|62|62.61|62.01|62.59|61.99|4
1738766620000|2025-02-05 14:43:40|62.59|61.99|62.54|61.94|62.59|61.99|62.54|61.94|4
1738766630000|2025-02-05 14:43:50|62.55|61.95|62.54|61.94|62.55|61.95|62.54|61.94|2
1738766640000|2025-02-05 14:44:00|62.53|61.93|62.51|61.91|62.54|61.94|62.46|61.86|13
1738766650000|2025-02-05 14:44:10|62.52|61.92|62.47|61.87|62.52|61.92|62.47|61.87|8
1738766660000|2025-02-05 14:44:20|62.46|61.86|62.44|61.84|62.47|61.87|62.43|61.83|7
1738766670000|2025-02-05 14:44:30|62.45|61.85|62.43|61.83|62.45|61.85|62.42|61.82|5
1738766680000|2025-02-05 14:44:40|62.42|61.82|62.41|61.81|62.42|61.82|62.4|61.8|5
1738766690000|2025-02-05 14:44:50|62.4|61.8|62.4|61.8|62.42|61.82|62.4|61.8|5
1738766700000|2025-02-05 14:45:00|62.41|61.81|62.38|61.78|62.42|61.82|62.37|61.77|7
1738766710000|2025-02-05 14:45:10|62.37|61.77|62.38|61.78|62.38|61.78|62.36|61.76|4
1738766720000|2025-02-05 14:45:20|62.37|61.77|62.29|61.69|62.37|61.77|62.28|61.68|10
1738766730000|2025-02-05 14:45:30|62.28|61.68|62.28|61.68|62.3|61.7|62.26|61.66|12
1738766740000|2025-02-05 14:45:40|62.27|61.67|62.32|61.72|62.32|61.72|62.27|61.67|3
1738766750000|2025-02-05 14:45:50|62.33|61.73|62.32|61.72|62.33|61.73|62.31|61.71|4
1738766760000|2025-02-05 14:46:00|62.31|61.71|62.35|61.75|62.4|61.8|62.31|61.71|14
1738766770000|2025-02-05 14:46:10|62.36|61.76|62.44|61.84|62.44|61.84|62.36|61.76|9
1738766780000|2025-02-05 14:46:20|62.45|61.85|62.46|61.86|62.46|61.86|62.43|61.83|12
1738766790000|2025-02-05 14:46:30|62.45|61.85|62.44|61.84|62.45|61.85|62.43|61.83|8
1738766800000|2025-02-05 14:46:40|62.43|61.83|62.38|61.78|62.43|61.83|62.36|61.76|8
1738766810000|2025-02-05 14:46:50|62.37|61.77|62.33|61.73|62.37|61.77|62.33|61.73|11
1738766820000|2025-02-05 14:47:00|62.32|61.72|62.32|61.72|62.32|61.72|62.31|61.71|3
1738766830000|2025-02-05 14:47:10|62.35|61.75|62.34|61.74|62.37|61.77|62.34|61.74|8
1738766840000|2025-02-05 14:47:20|62.33|61.73|62.33|61.73|62.33|61.73|62.26|61.66|10
1738766850000|2025-02-05 14:47:30|62.34|61.74|62.41|61.81|62.41|61.81|62.32|61.72|9
1738766860000|2025-02-05 14:47:40|62.38|61.78|62.42|61.82|62.42|61.82|62.36|61.76|9
1738766870000|2025-02-05 14:47:50|62.45|61.85|62.49|61.89|62.49|61.89|62.43|61.83|8
1738766880000|2025-02-05 14:48:00|62.47|61.87|62.51|61.91|62.51|61.91|62.45|61.85|7
1738766890000|2025-02-05 14:48:10|62.52|61.92|62.48|61.88|62.52|61.92|62.45|61.85|8
1738766900000|2025-02-05 14:48:20|62.45|61.85|62.47|61.87|62.48|61.88|62.45|61.85|6
1738766910000|2025-02-05 14:48:30|62.46|61.86|62.45|61.85|62.51|61.91|62.45|61.85|14
1738766920000|2025-02-05 14:48:40|62.49|61.89|62.51|61.91|62.52|61.92|62.49|61.89|6
1738766940000|2025-02-05 14:49:00|62.5|61.9|62.49|61.89|62.5|61.9|62.46|61.86|11
1738766950000|2025-02-05 14:49:10|62.5|61.9|62.52|61.92|62.52|61.92|62.5|61.9|2
1738766970000|2025-02-05 14:49:30|62.5|61.9|62.48|61.88|62.52|61.92|62.47|61.87|6
1738766980000|2025-02-05 14:49:40|62.45|61.85|62.45|61.85|62.47|61.87|62.44|61.84|10
1738766990000|2025-02-05 14:49:50|62.47|61.87|62.5|61.9|62.5|61.9|62.46|61.86|9
1738767000000|2025-02-05 14:50:00|62.49|61.89|62.44|61.84|62.49|61.89|62.43|61.83|6
1738767010000|2025-02-05 14:50:10|62.43|61.83|62.42|61.82|62.43|61.83|62.35|61.75|10
1738767020000|2025-02-05 14:50:20|62.43|61.83|62.41|61.81|62.45|61.85|62.41|61.81|7
1738767030000|2025-02-05 14:50:30|62.39|61.79|62.37|61.77|62.4|61.8|62.37|61.77|4
1738767040000|2025-02-05 14:50:40|62.36|61.76|62.36|61.76|62.37|61.77|62.35|61.75|10
1738767050000|2025-02-05 14:50:50|62.35|61.75|62.27|61.67|62.35|61.75|62.27|61.67|8
1738767060000|2025-02-05 14:51:00|62.28|61.68|62.24|61.64|62.32|61.72|62.24|61.64|12
1738767070000|2025-02-05 14:51:10|62.23|61.63|62.23|61.63|62.24|61.64|62.22|61.62|4
1738767080000|2025-02-05 14:51:20|62.22|61.62|62.2|61.6|62.23|61.63|62.2|61.6|8
1738767090000|2025-02-05 14:51:30|62.18|61.58|62.17|61.57|62.22|61.62|62.17|61.57|15
1738767100000|2025-02-05 14:51:40|62.16|61.56|62.14|61.54|62.16|61.56|62.14|61.54|3
1738767110000|2025-02-05 14:51:50|62.15|61.55|62.15|61.55|62.17|61.57|62.14|61.54|7
1738767120000|2025-02-05 14:52:00|62.16|61.56|62.14|61.54|62.17|61.57|62.13|61.53|8
1738767140000|2025-02-05 14:52:20|62.15|61.55|62.14|61.54|62.15|61.55|62.14|61.54|4
1738767150000|2025-02-05 14:52:30|62.13|61.53|62.09|61.49|62.13|61.53|62.09|61.49|3
1738767160000|2025-02-05 14:52:40|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|2
1738767170000|2025-02-05 14:52:50|62.06|61.46|62.03|61.43|62.06|61.46|62.02|61.42|7
1738767180000|2025-02-05 14:53:00|62.05|61.45|62.03|61.43|62.05|61.45|62.03|61.43|7
1738767190000|2025-02-05 14:53:10|62.04|61.44|62.03|61.43|62.04|61.44|62.03|61.43|4
1738767200000|2025-02-05 14:53:20|62.04|61.44|62.04|61.44|62.06|61.46|62.03|61.43|9
1738767210000|2025-02-05 14:53:30|62.09|61.49|62.09|61.49|62.09|61.49|62.03|61.43|9
1738767220000|2025-02-05 14:53:40|62.08|61.48|62.11|61.51|62.11|61.51|62.06|61.46|7
1738767240000|2025-02-05 14:54:00|62.13|61.53|62.18|61.58|62.18|61.58|62.13|61.53|2
1738767250000|2025-02-05 14:54:10|62.19|61.59|62.16|61.56|62.19|61.59|62.16|61.56|2
1738767260000|2025-02-05 14:54:20|62.15|61.55|62.16|61.56|62.16|61.56|62.14|61.54|5
1738767270000|2025-02-05 14:54:30|62.15|61.55|62.16|61.56|62.16|61.56|62.15|61.55|2
1738767280000|2025-02-05 14:54:40|62.14|61.54|62.13|61.53|62.16|61.56|62.13|61.53|7
1738767290000|2025-02-05 14:54:50|62.14|61.54|62.12|61.52|62.15|61.55|62.1|61.5|7
1738767300000|2025-02-05 14:55:00|62.11|61.51|62.1|61.5|62.13|61.53|62.1|61.5|10
1738767310000|2025-02-05 14:55:10|62.09|61.49|62.09|61.49|62.1|61.5|62.06|61.46|16
1738767330000|2025-02-05 14:55:30|62.06|61.46|62.08|61.48|62.08|61.48|62.06|61.46|3
1738767340000|2025-02-05 14:55:40|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|2
1738767360000|2025-02-05 14:56:00|62.09|61.49|62.08|61.48|62.09|61.49|62.06|61.46|4
1738767370000|2025-02-05 14:56:10|62.09|61.49|62.05|61.45|62.09|61.49|62.04|61.44|10
1738767380000|2025-02-05 14:56:20|62.04|61.44|61.99|61.39|62.04|61.44|61.99|61.39|10
1738767390000|2025-02-05 14:56:30|61.96|61.36|61.95|61.35|61.98|61.38|61.95|61.35|7
1738767400000|2025-02-05 14:56:40|61.93|61.33|61.88|61.28|61.93|61.33|61.88|61.28|9
1738767410000|2025-02-05 14:56:50|61.87|61.27|61.84|61.24|61.87|61.27|61.84|61.24|6
1738767420000|2025-02-05 14:57:00|61.83|61.23|61.75|61.15|61.83|61.23|61.7|61.1|11
1738767430000|2025-02-05 14:57:10|61.74|61.14|61.7|61.1|61.74|61.14|61.68|61.08|9
1738767440000|2025-02-05 14:57:20|61.69|61.09|61.67|61.07|61.69|61.09|61.66|61.06|10
1738767450000|2025-02-05 14:57:30|61.66|61.06|61.51|60.91|61.66|61.06|61.49|60.89|19
1738767460000|2025-02-05 14:57:40|61.5|60.9|61.49|60.89|61.52|60.92|61.48|60.88|9
1738767470000|2025-02-05 14:57:50|61.48|60.88|61.47|60.87|61.48|60.88|61.44|60.84|12
1738767480000|2025-02-05 14:58:00|61.48|60.88|61.46|60.86|61.48|60.88|61.46|60.86|5
1738767490000|2025-02-05 14:58:10|61.47|60.87|61.46|60.86|61.47|60.87|61.44|60.84|6
1738767500000|2025-02-05 14:58:20|61.45|60.85|61.52|60.92|61.52|60.92|61.45|60.85|4
1738767510000|2025-02-05 14:58:30|61.5|60.9|61.54|60.94|61.54|60.94|61.49|60.89|14
1738767520000|2025-02-05 14:58:40|61.55|60.95|61.56|60.96|61.61|61.01|61.55|60.95|12
1738767530000|2025-02-05 14:58:50|61.54|60.94|61.62|61.02|61.63|61.03|61.54|60.94|10
1738767540000|2025-02-05 14:59:00|61.59|60.99|61.58|60.98|61.59|60.99|61.58|60.98|2
1738767550000|2025-02-05 14:59:10|61.59|60.99|61.61|61.01|61.61|61.01|61.57|60.97|5
1738767560000|2025-02-05 14:59:20|61.58|60.98|61.62|61.02|61.63|61.03|61.57|60.97|6
1738767570000|2025-02-05 14:59:30|61.61|61.01|61.62|61.02|61.62|61.02|61.61|61.01|2
1738767580000|2025-02-05 14:59:40|61.63|61.03|61.63|61.03|61.64|61.04|61.61|61.01|10
1738767590000|2025-02-05 14:59:50|61.64|61.04|61.64|61.04|61.67|61.07|61.63|61.03|9
1738767600000|2025-02-05 15:00:00|61.68|61.08|61.82|61.22|61.83|61.23|61.68|61.08|15
1738767610000|2025-02-05 15:00:10|61.81|61.21|61.83|61.23|61.9|61.3|61.81|61.21|10
1738767620000|2025-02-05 15:00:20|61.85|61.25|61.85|61.25|61.85|61.25|61.83|61.23|6
1738767630000|2025-02-05 15:00:30|61.84|61.24|61.84|61.24|61.86|61.26|61.83|61.23|9
1738767640000|2025-02-05 15:00:40|61.86|61.26|61.86|61.26|61.92|61.32|61.86|61.26|8
1738767650000|2025-02-05 15:00:50|61.85|61.25|61.84|61.24|61.86|61.26|61.83|61.23|6
1738767660000|2025-02-05 15:01:00|61.83|61.23|61.84|61.24|61.86|61.26|61.83|61.23|11
1738767670000|2025-02-05 15:01:10|61.83|61.23|61.85|61.25|61.85|61.25|61.78|61.18|8
1738767680000|2025-02-05 15:01:20|61.86|61.26|61.77|61.17|61.86|61.26|61.77|61.17|7
1738767690000|2025-02-05 15:01:30|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1738767710000|2025-02-05 15:01:50|61.82|61.22|61.78|61.18|61.83|61.23|61.78|61.18|7
1738767720000|2025-02-05 15:02:00|61.79|61.19|61.82|61.22|61.82|61.22|61.78|61.18|5
1738767730000|2025-02-05 15:02:10|61.83|61.23|61.78|61.18|61.83|61.23|61.78|61.18|4
1738767740000|2025-02-05 15:02:20|61.79|61.19|61.77|61.17|61.81|61.21|61.76|61.16|6
1738767750000|2025-02-05 15:02:30|61.76|61.16|61.69|61.09|61.76|61.16|61.69|61.09|13
1738767760000|2025-02-05 15:02:40|61.68|61.08|61.68|61.08|61.7|61.1|61.67|61.07|9
1738767770000|2025-02-05 15:02:50|61.67|61.07|61.63|61.03|61.68|61.08|61.62|61.02|10
1738767780000|2025-02-05 15:03:00|61.62|61.02|61.56|60.96|61.62|61.02|61.55|60.95|12
1738767790000|2025-02-05 15:03:10|61.58|60.98|61.56|60.96|61.58|60.98|61.56|60.96|5
1738767800000|2025-02-05 15:03:20|61.55|60.95|61.52|60.92|61.55|60.95|61.52|60.92|8
1738767810000|2025-02-05 15:03:30|61.49|60.89|61.46|60.86|61.49|60.89|61.41|60.81|16
1738767820000|2025-02-05 15:03:40|61.45|60.85|61.38|60.78|61.48|60.88|61.38|60.78|17
1738767830000|2025-02-05 15:03:50|61.37|60.77|61.33|60.73|61.37|60.77|61.29|60.69|17
1738767840000|2025-02-05 15:04:00|61.31|60.71|61.25|60.65|61.31|60.71|61.24|60.64|9
1738767850000|2025-02-05 15:04:10|61.26|60.66|61.24|60.64|61.27|60.67|61.24|60.64|9
1738767860000|2025-02-05 15:04:20|61.28|60.68|61.25|60.65|61.29|60.69|61.25|60.65|9
1738767870000|2025-02-05 15:04:30|61.23|60.63|61.21|60.61|61.24|60.64|61.21|60.61|9
1738767880000|2025-02-05 15:04:40|61.22|60.62|61.23|60.63|61.23|60.63|61.22|60.62|8
1738767890000|2025-02-05 15:04:50|61.24|60.64|61.23|60.63|61.24|60.64|61.22|60.62|4
1738767900000|2025-02-05 15:05:00|61.22|60.62|61.28|60.68|61.3|60.7|61.22|60.62|13
1738767910000|2025-02-05 15:05:10|61.29|60.69|61.27|60.67|61.31|60.71|61.25|60.65|16
1738767920000|2025-02-05 15:05:20|61.28|60.68|61.26|60.66|61.31|60.71|61.26|60.66|13
1738767930000|2025-02-05 15:05:30|61.25|60.65|61.24|60.64|61.26|60.66|61.24|60.64|6
1738767940000|2025-02-05 15:05:40|61.28|60.68|61.26|60.66|61.28|60.68|61.26|60.66|9
1738767950000|2025-02-05 15:05:50|61.27|60.67|61.27|60.67|61.31|60.71|61.27|60.67|10
1738767960000|2025-02-05 15:06:00|61.26|60.66|61.31|60.71|61.31|60.71|61.25|60.65|9
1738767970000|2025-02-05 15:06:10|61.32|60.72|61.38|60.78|61.41|60.81|61.32|60.72|14
1738767980000|2025-02-05 15:06:20|61.36|60.76|61.31|60.71|61.36|60.76|61.28|60.68|15
1738767990000|2025-02-05 15:06:30|61.32|60.72|61.25|60.65|61.33|60.73|61.25|60.65|8
1738768000000|2025-02-05 15:06:40|61.24|60.64|61.11|60.51|61.25|60.65|61.11|60.51|18
1738768010000|2025-02-05 15:06:50|61.09|60.49|60.98|60.38|61.09|60.49|60.98|60.38|13
1738768020000|2025-02-05 15:07:00|60.97|60.37|60.94|60.34|61.03|60.43|60.88|60.28|17
1738768030000|2025-02-05 15:07:10|60.95|60.35|60.96|60.36|61.03|60.43|60.95|60.35|10
1738768040000|2025-02-05 15:07:20|60.95|60.35|60.95|60.35|60.97|60.37|60.95|60.35|6
1738768050000|2025-02-05 15:07:30|60.94|60.34|60.92|60.32|60.95|60.35|60.9|60.3|12
1738768060000|2025-02-05 15:07:40|60.91|60.31|60.98|60.38|61.01|60.41|60.91|60.31|9
1738768070000|2025-02-05 15:07:50|61.01|60.41|61.03|60.43|61.07|60.47|61.01|60.41|11
1738768080000|2025-02-05 15:08:00|61.08|60.48|61.1|60.5|61.11|60.51|61.08|60.48|6
1738768090000|2025-02-05 15:08:10|61.19|60.59|61.16|60.56|61.21|60.61|61.16|60.56|10
1738768100000|2025-02-05 15:08:20|61.15|60.55|61.21|60.61|61.21|60.61|61.13|60.53|8
1738768110000|2025-02-05 15:08:30|61.22|60.62|61.16|60.56|61.22|60.62|61.16|60.56|10
1738768120000|2025-02-05 15:08:40|61.15|60.55|61.13|60.53|61.15|60.55|61.13|60.53|7
1738768130000|2025-02-05 15:08:50|61.12|60.52|61.1|60.5|61.12|60.52|61.03|60.43|14
1738768140000|2025-02-05 15:09:00|61.07|60.47|61.13|60.53|61.16|60.56|61.07|60.47|15
1738768150000|2025-02-05 15:09:10|61.14|60.54|61.17|60.57|61.21|60.61|61.14|60.54|10
1738768160000|2025-02-05 15:09:20|61.18|60.58|61.18|60.58|61.21|60.61|61.15|60.55|8
1738768170000|2025-02-05 15:09:30|61.21|60.61|61.29|60.69|61.29|60.69|61.19|60.59|10
1738768180000|2025-02-05 15:09:40|61.33|60.73|61.36|60.76|61.36|60.76|61.33|60.73|4
1738768190000|2025-02-05 15:09:50|61.34|60.74|61.39|60.79|61.4|60.8|61.34|60.74|7
1738768200000|2025-02-05 15:10:00|61.38|60.78|61.4|60.8|61.4|60.8|61.36|60.76|8
1738768210000|2025-02-05 15:10:10|61.41|60.81|61.47|60.87|61.48|60.88|61.41|60.81|9
1738768220000|2025-02-05 15:10:20|61.48|60.88|61.44|60.84|61.48|60.88|61.44|60.84|10
1738768230000|2025-02-05 15:10:30|61.45|60.85|61.44|60.84|61.47|60.87|61.43|60.83|7
1738768240000|2025-02-05 15:10:40|61.43|60.83|61.43|60.83|61.47|60.87|61.43|60.83|9
1738768250000|2025-02-05 15:10:50|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1738768260000|2025-02-05 15:11:00|61.44|60.84|61.43|60.83|61.44|60.84|61.42|60.82|4
1738768270000|2025-02-05 15:11:10|61.42|60.82|61.3|60.7|61.42|60.82|61.3|60.7|12
1738768280000|2025-02-05 15:11:20|61.29|60.69|61.39|60.79|61.41|60.81|61.29|60.69|13
1738768290000|2025-02-05 15:11:30|61.4|60.8|61.35|60.75|61.4|60.8|61.35|60.75|4
1738768300000|2025-02-05 15:11:40|61.34|60.74|61.31|60.71|61.34|60.74|61.31|60.71|6
1738768310000|2025-02-05 15:11:50|61.3|60.7|61.31|60.71|61.31|60.71|61.3|60.7|2
1738768320000|2025-02-05 15:12:00|61.3|60.7|61.31|60.71|61.31|60.71|61.3|60.7|2
1738768330000|2025-02-05 15:12:10|61.3|60.7|61.37|60.77|61.37|60.77|61.29|60.69|7
1738768340000|2025-02-05 15:12:20|61.36|60.76|61.41|60.81|61.41|60.81|61.36|60.76|7
1738768350000|2025-02-05 15:12:30|61.4|60.8|61.41|60.81|61.41|60.81|61.4|60.8|2
1738768360000|2025-02-05 15:12:40|61.4|60.8|61.4|60.8|61.42|60.82|61.4|60.8|8
1738768370000|2025-02-05 15:12:50|61.41|60.81|61.39|60.79|61.41|60.81|61.39|60.79|7
1738768380000|2025-02-05 15:13:00|61.4|60.8|61.37|60.77|61.42|60.82|61.37|60.77|10
1738768390000|2025-02-05 15:13:10|61.38|60.78|61.41|60.81|61.41|60.81|61.37|60.77|5
1738768410000|2025-02-05 15:13:30|61.43|60.83|61.47|60.87|61.47|60.87|61.43|60.83|4
1738768420000|2025-02-05 15:13:40|61.46|60.86|61.47|60.87|61.5|60.9|61.42|60.82|11
1738768430000|2025-02-05 15:13:50|61.5|60.9|61.5|60.9|61.51|60.91|61.47|60.87|7
1738768440000|2025-02-05 15:14:00|61.47|60.87|61.5|60.9|61.5|60.9|61.47|60.87|6
1738768450000|2025-02-05 15:14:10|61.49|60.89|61.49|60.89|61.49|60.89|61.45|60.85|9
1738768460000|2025-02-05 15:14:20|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|4
1738768470000|2025-02-05 15:14:30|61.5|60.9|61.56|60.96|61.58|60.98|61.5|60.9|12
1738768480000|2025-02-05 15:14:40|61.57|60.97|61.61|61.01|61.61|61.01|61.57|60.97|4
1738768490000|2025-02-05 15:14:50|61.6|61|61.66|61.06|61.69|61.09|61.6|61|9
1738768500000|2025-02-05 15:15:00|61.65|61.05|61.63|61.03|61.65|61.05|61.63|61.03|5
1738768510000|2025-02-05 15:15:10|61.61|61.01|61.55|60.95|61.61|61.01|61.55|60.95|6
1738768520000|2025-02-05 15:15:20|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1738768540000|2025-02-05 15:15:40|61.56|60.96|61.61|61.01|61.62|61.02|61.56|60.96|9
1738768550000|2025-02-05 15:15:50|61.62|61.02|61.61|61.01|61.62|61.02|61.61|61.01|2
1738768560000|2025-02-05 15:16:00|61.62|61.02|61.62|61.02|61.62|61.02|61.55|60.95|12
1738768570000|2025-02-05 15:16:10|61.63|61.03|61.68|61.08|61.69|61.09|61.62|61.02|8
1738768580000|2025-02-05 15:16:20|61.69|61.09|61.69|61.09|61.7|61.1|61.66|61.06|12
1738768590000|2025-02-05 15:16:30|61.68|61.08|61.65|61.05|61.68|61.08|61.65|61.05|4
1738768600000|2025-02-05 15:16:40|61.68|61.08|61.66|61.06|61.69|61.09|61.65|61.05|10
1738768610000|2025-02-05 15:16:50|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|2
1738768620000|2025-02-05 15:17:00|61.63|61.03|61.54|60.94|61.63|61.03|61.54|60.94|9
1738768630000|2025-02-05 15:17:10|61.56|60.96|61.51|60.91|61.56|60.96|61.51|60.91|6
1738768640000|2025-02-05 15:17:20|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738768650000|2025-02-05 15:17:30|61.53|60.93|61.61|61.01|61.61|61.01|61.53|60.93|6
1738768660000|2025-02-05 15:17:40|61.6|61|61.61|61.01|61.61|61.01|61.6|61|4
1738768670000|2025-02-05 15:17:50|61.62|61.02|61.62|61.02|61.62|61.02|61.61|61.01|5
1738768680000|2025-02-05 15:18:00|61.61|61.01|61.6|61|61.62|61.02|61.6|61|6
1738768690000|2025-02-05 15:18:10|61.59|60.99|61.55|60.95|61.59|60.99|61.55|60.95|4
1738768710000|2025-02-05 15:18:30|61.51|60.91|61.46|60.86|61.51|60.91|61.46|60.86|7
1738768720000|2025-02-05 15:18:40|61.45|60.85|61.44|60.84|61.45|60.85|61.44|60.84|4
1738768730000|2025-02-05 15:18:50|61.45|60.85|61.48|60.88|61.49|60.89|61.44|60.84|8
1738768740000|2025-02-05 15:19:00|61.49|60.89|61.47|60.87|61.49|60.89|61.47|60.87|8
1738768750000|2025-02-05 15:19:10|61.46|60.86|61.44|60.84|61.46|60.86|61.44|60.84|3
1738768760000|2025-02-05 15:19:20|61.43|60.83|61.35|60.75|61.43|60.83|61.35|60.75|6
1738768770000|2025-02-05 15:19:30|61.34|60.74|61.37|60.77|61.43|60.83|61.33|60.73|15
1738768780000|2025-02-05 15:19:40|61.36|60.76|61.39|60.79|61.39|60.79|61.36|60.76|7
1738768790000|2025-02-05 15:19:50|61.38|60.78|61.39|60.79|61.39|60.79|61.36|60.76|5
1738768800000|2025-02-05 15:20:00|61.4|60.8|61.4|60.8|61.44|60.84|61.39|60.79|7
1738768810000|2025-02-05 15:20:10|61.41|60.81|61.44|60.84|61.48|60.88|61.4|60.8|11
1738768820000|2025-02-05 15:20:20|61.46|60.86|61.5|60.9|61.51|60.91|61.46|60.86|7
1738768830000|2025-02-05 15:20:30|61.51|60.91|61.58|60.98|61.58|60.98|61.51|60.91|5
1738768840000|2025-02-05 15:20:40|61.59|60.99|61.59|60.99|61.62|61.02|61.59|60.99|6
1738768850000|2025-02-05 15:20:50|61.58|60.98|61.61|61.01|61.61|61.01|61.56|60.96|7
1738768860000|2025-02-05 15:21:00|61.6|61|61.59|60.99|61.61|61.01|61.57|60.97|15
1738768870000|2025-02-05 15:21:10|61.6|61|61.59|60.99|61.61|61.01|61.58|60.98|10
1738768880000|2025-02-05 15:21:20|61.57|60.97|61.54|60.94|61.57|60.97|61.53|60.93|8
1738768890000|2025-02-05 15:21:30|61.55|60.95|61.61|61.01|61.61|61.01|61.54|60.94|7
1738768910000|2025-02-05 15:21:50|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738768920000|2025-02-05 15:22:00|61.71|61.11|61.72|61.12|61.75|61.15|61.71|61.11|6
1738768930000|2025-02-05 15:22:10|61.71|61.11|61.76|61.16|61.76|61.16|61.71|61.11|4
1738768940000|2025-02-05 15:22:20|61.73|61.13|61.77|61.17|61.79|61.19|61.72|61.12|7
1738768950000|2025-02-05 15:22:30|61.8|61.2|61.83|61.23|61.83|61.23|61.78|61.18|8
1738768960000|2025-02-05 15:22:40|61.86|61.26|61.87|61.27|61.87|61.27|61.84|61.24|6
1738768970000|2025-02-05 15:22:50|61.86|61.26|61.91|61.31|61.91|61.31|61.86|61.26|6
1738768980000|2025-02-05 15:23:00|61.9|61.3|61.95|61.35|61.97|61.37|61.9|61.3|9
1738768990000|2025-02-05 15:23:10|61.96|61.36|61.97|61.37|61.98|61.38|61.95|61.35|8
1738769000000|2025-02-05 15:23:20|61.95|61.35|61.93|61.33|61.95|61.35|61.93|61.33|4
1738769010000|2025-02-05 15:23:30|61.92|61.32|61.91|61.31|61.93|61.33|61.89|61.29|7
1738769030000|2025-02-05 15:23:50|61.92|61.32|61.92|61.32|61.93|61.33|61.92|61.32|3
1738769040000|2025-02-05 15:24:00|61.91|61.31|61.97|61.37|61.97|61.37|61.91|61.31|4
1738769050000|2025-02-05 15:24:10|61.98|61.38|61.98|61.38|61.99|61.39|61.97|61.37|5
1738769060000|2025-02-05 15:24:20|61.97|61.37|61.98|61.38|61.98|61.38|61.97|61.37|2
1738769070000|2025-02-05 15:24:30|61.97|61.37|61.98|61.38|61.98|61.38|61.97|61.37|6
1738769100000|2025-02-05 15:25:00|61.99|61.39|61.97|61.37|61.99|61.39|61.95|61.35|8
1738769110000|2025-02-05 15:25:10|61.98|61.38|61.97|61.37|61.98|61.38|61.96|61.36|4
1738769130000|2025-02-05 15:25:30|61.96|61.36|61.95|61.35|61.97|61.37|61.95|61.35|3
1738769140000|2025-02-05 15:25:40|61.94|61.34|61.92|61.32|61.94|61.34|61.86|61.26|9
1738769150000|2025-02-05 15:25:50|61.94|61.34|61.97|61.37|61.97|61.37|61.94|61.34|7
1738769160000|2025-02-05 15:26:00|61.95|61.35|62.01|61.41|62.01|61.41|61.95|61.35|5
1738769170000|2025-02-05 15:26:10|62.02|61.42|62.01|61.41|62.03|61.43|62.01|61.41|4
1738769190000|2025-02-05 15:26:30|62|61.4|62|61.4|62|61.4|62|61.4|1
1738769210000|2025-02-05 15:26:50|61.99|61.39|61.99|61.39|62|61.4|61.99|61.39|7
1738769220000|2025-02-05 15:27:00|61.97|61.37|61.96|61.36|61.97|61.37|61.96|61.36|2
1738769230000|2025-02-05 15:27:10|61.95|61.35|61.96|61.36|61.99|61.39|61.95|61.35|7
1738769240000|2025-02-05 15:27:20|61.97|61.37|61.97|61.37|61.98|61.38|61.97|61.37|3
1738769250000|2025-02-05 15:27:30|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1738769260000|2025-02-05 15:27:40|62|61.4|61.99|61.39|62|61.4|61.99|61.39|2
1738769270000|2025-02-05 15:27:50|62|61.4|62|61.4|62.01|61.41|62|61.4|3
1738769280000|2025-02-05 15:28:00|62.01|61.41|61.96|61.36|62.01|61.41|61.96|61.36|5
1738769290000|2025-02-05 15:28:10|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|2
1738769300000|2025-02-05 15:28:20|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1738769320000|2025-02-05 15:28:40|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|3
1738769330000|2025-02-05 15:28:50|61.93|61.33|61.92|61.32|61.93|61.33|61.92|61.32|2
1738769340000|2025-02-05 15:29:00|61.91|61.31|61.91|61.31|61.92|61.32|61.91|61.31|3
1738769350000|2025-02-05 15:29:10|61.92|61.32|61.94|61.34|61.97|61.37|61.92|61.32|6
1738769360000|2025-02-05 15:29:20|61.98|61.38|62|61.4|62.02|61.42|61.96|61.36|5
1738769370000|2025-02-05 15:29:30|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1738769380000|2025-02-05 15:29:40|62.02|61.42|62.09|61.49|62.09|61.49|62.02|61.42|5
1738769390000|2025-02-05 15:29:50|62.06|61.46|62.03|61.43|62.06|61.46|62.03|61.43|8
1738769400000|2025-02-05 15:30:00|62.09|61.49|62.19|61.59|62.22|61.62|62.09|61.49|7
1738769410000|2025-02-05 15:30:10|62.18|61.58|62.15|61.55|62.19|61.59|62.14|61.54|6
1738769420000|2025-02-05 15:30:20|62.14|61.54|62.12|61.52|62.14|61.54|62.1|61.5|12
1738769430000|2025-02-05 15:30:30|62.11|61.51|62.04|61.44|62.11|61.51|62.04|61.44|12
1738769440000|2025-02-05 15:30:40|62.03|61.43|62.01|61.41|62.03|61.43|62.01|61.41|3
1738769450000|2025-02-05 15:30:50|62|61.4|61.97|61.37|62|61.4|61.97|61.37|3
1738769460000|2025-02-05 15:31:00|61.96|61.36|61.97|61.37|61.97|61.37|61.95|61.35|6
1738769470000|2025-02-05 15:31:10|61.96|61.36|61.99|61.39|61.99|61.39|61.96|61.36|4
1738769480000|2025-02-05 15:31:20|62.03|61.43|62.03|61.43|62.05|61.45|62.02|61.42|6
1738769490000|2025-02-05 15:31:30|62.02|61.42|61.97|61.37|62.02|61.42|61.97|61.37|5
1738769500000|2025-02-05 15:31:40|61.96|61.36|61.93|61.33|61.96|61.36|61.9|61.3|11
1738769510000|2025-02-05 15:31:50|61.91|61.31|61.87|61.27|61.91|61.31|61.87|61.27|7
1738769520000|2025-02-05 15:32:00|61.86|61.26|61.84|61.24|61.86|61.26|61.83|61.23|7
1738769530000|2025-02-05 15:32:10|61.85|61.25|61.89|61.29|61.89|61.29|61.85|61.25|5
1738769540000|2025-02-05 15:32:20|61.87|61.27|61.9|61.3|61.9|61.3|61.86|61.26|5
1738769550000|2025-02-05 15:32:30|61.91|61.31|61.97|61.37|61.97|61.37|61.91|61.31|6
1738769560000|2025-02-05 15:32:40|61.98|61.38|61.96|61.36|61.98|61.38|61.95|61.35|8
1738769570000|2025-02-05 15:32:50|61.98|61.38|61.98|61.38|61.98|61.38|61.97|61.37|3
1738769580000|2025-02-05 15:33:00|61.99|61.39|62.02|61.42|62.04|61.44|61.99|61.39|7
1738769590000|2025-02-05 15:33:10|62.03|61.43|62.02|61.42|62.03|61.43|62.02|61.42|2
1738769610000|2025-02-05 15:33:30|61.99|61.39|62.01|61.41|62.01|61.41|61.97|61.37|7
1738769620000|2025-02-05 15:33:40|62|61.4|62.01|61.41|62.01|61.41|61.97|61.37|9
1738769630000|2025-02-05 15:33:50|62|61.4|62|61.4|62|61.4|61.99|61.39|3
1738769640000|2025-02-05 15:34:00|61.99|61.39|61.99|61.39|62|61.4|61.99|61.39|5
1738769650000|2025-02-05 15:34:10|62|61.4|61.96|61.36|62|61.4|61.94|61.34|10
1738769660000|2025-02-05 15:34:20|61.95|61.35|61.99|61.39|61.99|61.39|61.94|61.34|6
1738769680000|2025-02-05 15:34:40|62.06|61.46|62.06|61.46|62.06|61.46|62.04|61.44|5
1738769690000|2025-02-05 15:34:50|62.05|61.45|62.04|61.44|62.05|61.45|62.04|61.44|2
1738769700000|2025-02-05 15:35:00|62.03|61.43|62.02|61.42|62.04|61.44|62.01|61.41|9
1738769710000|2025-02-05 15:35:10|62.01|61.41|62.02|61.42|62.02|61.42|62.01|61.41|4
1738769720000|2025-02-05 15:35:20|62.01|61.41|62.05|61.45|62.09|61.49|62.01|61.41|9
1738769730000|2025-02-05 15:35:30|62.04|61.44|62.03|61.43|62.04|61.44|62.03|61.43|4
1738769740000|2025-02-05 15:35:40|62.06|61.46|62.11|61.51|62.12|61.52|62.05|61.45|10
1738769750000|2025-02-05 15:35:50|62.1|61.5|62.09|61.49|62.11|61.51|62.09|61.49|3
1738769760000|2025-02-05 15:36:00|62.1|61.5|62.06|61.46|62.1|61.5|62.04|61.44|16
1738769770000|2025-02-05 15:36:10|62.07|61.47|62.01|61.41|62.07|61.47|62.01|61.41|6
1738769780000|2025-02-05 15:36:20|62.02|61.42|62.03|61.43|62.03|61.43|62|61.4|7
1738769790000|2025-02-05 15:36:30|62.02|61.42|62.03|61.43|62.03|61.43|62.02|61.42|2
1738769810000|2025-02-05 15:36:50|61.99|61.39|61.98|61.38|62.01|61.41|61.98|61.38|10
1738769820000|2025-02-05 15:37:00|61.97|61.37|61.93|61.33|61.97|61.37|61.93|61.33|9
1738769830000|2025-02-05 15:37:10|61.92|61.32|61.91|61.31|61.93|61.33|61.89|61.29|6
1738769850000|2025-02-05 15:37:30|61.92|61.32|61.91|61.31|61.92|61.32|61.91|61.31|2
1738769860000|2025-02-05 15:37:40|61.92|61.32|61.9|61.3|61.92|61.32|61.9|61.3|5
1738769870000|2025-02-05 15:37:50|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1738769880000|2025-02-05 15:38:00|61.87|61.27|61.91|61.31|61.92|61.32|61.87|61.27|8
1738769890000|2025-02-05 15:38:10|61.9|61.3|61.91|61.31|61.91|61.31|61.9|61.3|2
1738769900000|2025-02-05 15:38:20|61.92|61.32|61.91|61.31|61.92|61.32|61.9|61.3|3
1738769910000|2025-02-05 15:38:30|61.9|61.3|61.91|61.31|61.92|61.32|61.9|61.3|6
1738769920000|2025-02-05 15:38:40|61.96|61.36|61.97|61.37|62|61.4|61.94|61.34|8
1738769930000|2025-02-05 15:38:50|61.98|61.38|61.96|61.36|61.98|61.38|61.96|61.36|3
1738769940000|2025-02-05 15:39:00|61.95|61.35|61.97|61.37|61.98|61.38|61.93|61.33|7
1738769950000|2025-02-05 15:39:10|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1738769960000|2025-02-05 15:39:20|61.97|61.37|61.98|61.38|61.98|61.38|61.97|61.37|4
1738769970000|2025-02-05 15:39:30|61.97|61.37|61.93|61.33|61.97|61.37|61.93|61.33|5
1738769980000|2025-02-05 15:39:40|61.92|61.32|61.91|61.31|61.92|61.32|61.91|61.31|4
1738769990000|2025-02-05 15:39:50|61.94|61.34|61.92|61.32|61.94|61.34|61.92|61.32|5
1738770000000|2025-02-05 15:40:00|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738770010000|2025-02-05 15:40:10|61.9|61.3|61.9|61.3|61.91|61.31|61.9|61.3|3
1738770030000|2025-02-05 15:40:30|61.89|61.29|61.87|61.27|61.91|61.31|61.87|61.27|8
1738770040000|2025-02-05 15:40:40|61.86|61.26|61.9|61.3|61.9|61.3|61.83|61.23|7
1738770060000|2025-02-05 15:41:00|61.91|61.31|61.91|61.31|61.91|61.31|61.89|61.29|9
1738770070000|2025-02-05 15:41:10|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738770080000|2025-02-05 15:41:20|61.93|61.33|61.96|61.36|61.96|61.36|61.92|61.32|3
1738770100000|2025-02-05 15:41:40|61.93|61.33|61.91|61.31|61.93|61.33|61.91|61.31|6
1738770110000|2025-02-05 15:41:50|61.9|61.3|61.92|61.32|61.92|61.32|61.87|61.27|6
1738770120000|2025-02-05 15:42:00|61.93|61.33|61.94|61.34|61.96|61.36|61.92|61.32|4
1738770130000|2025-02-05 15:42:10|61.95|61.35|61.96|61.36|61.96|61.36|61.95|61.35|2
1738770140000|2025-02-05 15:42:20|61.97|61.37|61.95|61.35|61.97|61.37|61.95|61.35|10
1738770150000|2025-02-05 15:42:30|61.96|61.36|61.98|61.38|62.01|61.41|61.95|61.35|8
1738770160000|2025-02-05 15:42:40|62.01|61.41|61.99|61.39|62.01|61.41|61.97|61.37|8
1738770170000|2025-02-05 15:42:50|61.97|61.37|61.99|61.39|62.02|61.42|61.97|61.37|9
1738770190000|2025-02-05 15:43:10|61.98|61.38|61.96|61.36|61.98|61.38|61.96|61.36|7
1738770200000|2025-02-05 15:43:20|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1738770210000|2025-02-05 15:43:30|61.96|61.36|61.92|61.32|61.96|61.36|61.92|61.32|7
1738770220000|2025-02-05 15:43:40|61.91|61.31|61.91|61.31|61.91|61.31|61.9|61.3|3
1738770230000|2025-02-05 15:43:50|61.88|61.28|61.85|61.25|61.88|61.28|61.85|61.25|4
1738770240000|2025-02-05 15:44:00|61.83|61.23|61.8|61.2|61.84|61.24|61.76|61.16|11
1738770250000|2025-02-05 15:44:10|61.79|61.19|61.8|61.2|61.81|61.21|61.79|61.19|6
1738770260000|2025-02-05 15:44:20|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738770270000|2025-02-05 15:44:30|61.8|61.2|61.73|61.13|61.8|61.2|61.73|61.13|6
1738770280000|2025-02-05 15:44:40|61.72|61.12|61.72|61.12|61.73|61.13|61.72|61.12|3
1738770300000|2025-02-05 15:45:00|61.71|61.11|61.72|61.12|61.72|61.12|61.71|61.11|4
1738770320000|2025-02-05 15:45:20|61.71|61.11|61.7|61.1|61.71|61.11|61.7|61.1|2
1738770330000|2025-02-05 15:45:30|61.72|61.12|61.74|61.14|61.78|61.18|61.72|61.12|7
1738770340000|2025-02-05 15:45:40|61.73|61.13|61.73|61.13|61.73|61.13|61.69|61.09|9
1738770350000|2025-02-05 15:45:50|61.72|61.12|61.74|61.14|61.74|61.14|61.68|61.08|10
1738770360000|2025-02-05 15:46:00|61.73|61.13|61.74|61.14|61.78|61.18|61.73|61.13|8
1738770370000|2025-02-05 15:46:10|61.73|61.13|61.72|61.12|61.74|61.14|61.72|61.12|4
1738770380000|2025-02-05 15:46:20|61.71|61.11|61.74|61.14|61.76|61.16|61.71|61.11|7
1738770390000|2025-02-05 15:46:30|61.73|61.13|61.71|61.11|61.74|61.14|61.71|61.11|7
1738770400000|2025-02-05 15:46:40|61.72|61.12|61.75|61.15|61.77|61.17|61.71|61.11|7
1738770410000|2025-02-05 15:46:50|61.74|61.14|61.72|61.12|61.75|61.15|61.72|61.12|5
1738770420000|2025-02-05 15:47:00|61.71|61.11|61.62|61.02|61.74|61.14|61.62|61.02|13
1738770430000|2025-02-05 15:47:10|61.61|61.01|61.55|60.95|61.61|61.01|61.55|60.95|5
1738770440000|2025-02-05 15:47:20|61.54|60.94|61.52|60.92|61.54|60.94|61.52|60.92|2
1738770450000|2025-02-05 15:47:30|61.53|60.93|61.52|60.92|61.55|60.95|61.52|60.92|5
1738770460000|2025-02-05 15:47:40|61.53|60.93|61.52|60.92|61.53|60.93|61.52|60.92|2
1738770470000|2025-02-05 15:47:50|61.56|60.96|61.6|61|61.62|61.02|61.56|60.96|8
1738770480000|2025-02-05 15:48:00|61.61|61.01|61.6|61|61.61|61.01|61.57|60.97|7
1738770490000|2025-02-05 15:48:10|61.62|61.02|61.6|61|61.62|61.02|61.6|61|7
1738770500000|2025-02-05 15:48:20|61.61|61.01|61.69|61.09|61.69|61.09|61.6|61|9
1738770510000|2025-02-05 15:48:30|61.68|61.08|61.7|61.1|61.7|61.1|61.68|61.08|3
1738770530000|2025-02-05 15:48:50|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1738770540000|2025-02-05 15:49:00|61.71|61.11|61.72|61.12|61.72|61.12|61.71|61.11|4
1738770550000|2025-02-05 15:49:10|61.7|61.1|61.7|61.1|61.72|61.12|61.7|61.1|7
1738770560000|2025-02-05 15:49:20|61.65|61.05|61.73|61.13|61.73|61.13|61.65|61.05|7
1738770570000|2025-02-05 15:49:30|61.72|61.12|61.76|61.16|61.76|61.16|61.72|61.12|6
1738770580000|2025-02-05 15:49:40|61.75|61.15|61.74|61.14|61.76|61.16|61.73|61.13|5
1738770590000|2025-02-05 15:49:50|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|2
1738770600000|2025-02-05 15:50:00|61.77|61.17|61.82|61.22|61.84|61.24|61.77|61.17|9
1738770610000|2025-02-05 15:50:10|61.81|61.21|61.77|61.17|61.81|61.21|61.77|61.17|3
1738770620000|2025-02-05 15:50:20|61.76|61.16|61.72|61.12|61.77|61.17|61.72|61.12|7
1738770630000|2025-02-05 15:50:30|61.71|61.11|61.72|61.12|61.73|61.13|61.71|61.11|3
1738770640000|2025-02-05 15:50:40|61.71|61.11|61.74|61.14|61.75|61.15|61.71|61.11|9
1738770650000|2025-02-05 15:50:50|61.73|61.13|61.72|61.12|61.73|61.13|61.71|61.11|7
1738770660000|2025-02-05 15:51:00|61.71|61.11|61.7|61.1|61.72|61.12|61.7|61.1|4
1738770670000|2025-02-05 15:51:10|61.71|61.11|61.62|61.02|61.71|61.11|61.62|61.02|7
1738770680000|2025-02-05 15:51:20|61.63|61.03|61.63|61.03|61.63|61.03|61.61|61.01|7
1738770690000|2025-02-05 15:51:30|61.64|61.04|61.7|61.1|61.7|61.1|61.63|61.03|5
1738770710000|2025-02-05 15:51:50|61.68|61.08|61.65|61.05|61.69|61.09|61.65|61.05|4
1738770730000|2025-02-05 15:52:10|61.66|61.06|61.69|61.09|61.69|61.09|61.66|61.06|5
1738770740000|2025-02-05 15:52:20|61.7|61.1|61.71|61.11|61.71|61.11|61.69|61.09|4
1738770750000|2025-02-05 15:52:30|61.69|61.09|61.64|61.04|61.7|61.1|61.64|61.04|8
1738770760000|2025-02-05 15:52:40|61.68|61.08|61.65|61.05|61.68|61.08|61.64|61.04|6
1738770770000|2025-02-05 15:52:50|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|2
1738770780000|2025-02-05 15:53:00|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738770800000|2025-02-05 15:53:20|61.8|61.2|61.81|61.21|61.81|61.21|61.8|61.2|2
1738770810000|2025-02-05 15:53:30|61.82|61.22|61.81|61.21|61.82|61.22|61.8|61.2|7
1738770820000|2025-02-05 15:53:40|61.8|61.2|61.8|61.2|61.81|61.21|61.79|61.19|5
1738770840000|2025-02-05 15:54:00|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1738770850000|2025-02-05 15:54:10|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738770860000|2025-02-05 15:54:20|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738770870000|2025-02-05 15:54:30|61.8|61.2|61.8|61.2|61.81|61.21|61.8|61.2|3
1738770880000|2025-02-05 15:54:40|61.77|61.17|61.78|61.18|61.8|61.2|61.76|61.16|8
1738770890000|2025-02-05 15:54:50|61.79|61.19|61.77|61.17|61.8|61.2|61.76|61.16|7
1738770900000|2025-02-05 15:55:00|61.79|61.19|61.8|61.2|61.8|61.2|61.76|61.16|7
1738770910000|2025-02-05 15:55:10|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738770920000|2025-02-05 15:55:20|61.8|61.2|61.81|61.21|61.81|61.21|61.79|61.19|4
1738770940000|2025-02-05 15:55:40|61.8|61.2|61.79|61.19|61.81|61.21|61.79|61.19|5
1738770960000|2025-02-05 15:56:00|61.8|61.2|61.81|61.21|61.82|61.22|61.8|61.2|5
1738770970000|2025-02-05 15:56:10|61.8|61.2|61.81|61.21|61.81|61.21|61.8|61.2|2
1738770990000|2025-02-05 15:56:30|61.8|61.2|61.77|61.17|61.8|61.2|61.77|61.17|7
1738771000000|2025-02-05 15:56:40|61.76|61.16|61.74|61.14|61.76|61.16|61.74|61.14|5
1738771020000|2025-02-05 15:57:00|61.73|61.13|61.74|61.14|61.74|61.14|61.73|61.13|2
1738771030000|2025-02-05 15:57:10|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1738771040000|2025-02-05 15:57:20|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|4
1738771060000|2025-02-05 15:57:40|61.72|61.12|61.78|61.18|61.79|61.19|61.72|61.12|5
1738771080000|2025-02-05 15:58:00|61.79|61.19|61.74|61.14|61.79|61.19|61.73|61.13|7
1738771090000|2025-02-05 15:58:10|61.73|61.13|61.73|61.13|61.75|61.15|61.73|61.13|6
1738771100000|2025-02-05 15:58:20|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|2
1738771110000|2025-02-05 15:58:30|61.72|61.12|61.67|61.07|61.72|61.12|61.67|61.07|4
1738771120000|2025-02-05 15:58:40|61.68|61.08|61.7|61.1|61.72|61.12|61.68|61.08|7
1738771130000|2025-02-05 15:58:50|61.71|61.11|61.7|61.1|61.71|61.11|61.67|61.07|6
1738771140000|2025-02-05 15:59:00|61.71|61.11|61.72|61.12|61.72|61.12|61.71|61.11|2
1738771150000|2025-02-05 15:59:10|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1738771160000|2025-02-05 15:59:20|61.76|61.16|61.76|61.16|61.76|61.16|61.75|61.15|5
1738771170000|2025-02-05 15:59:30|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1738771190000|2025-02-05 15:59:50|61.77|61.17|61.77|61.17|61.78|61.18|61.75|61.15|5
1738771200000|2025-02-05 16:00:00|61.74|61.14|61.75|61.15|61.78|61.18|61.73|61.13|13
1738771210000|2025-02-05 16:00:10|61.76|61.16|61.8|61.2|61.8|61.2|61.76|61.16|7
1738771220000|2025-02-05 16:00:20|61.79|61.19|61.91|61.31|61.92|61.32|61.79|61.19|10
1738771230000|2025-02-05 16:00:30|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738771240000|2025-02-05 16:00:40|61.93|61.33|61.96|61.36|61.99|61.39|61.93|61.33|8
1738771250000|2025-02-05 16:00:50|61.95|61.35|61.98|61.38|61.99|61.39|61.95|61.35|4
1738771260000|2025-02-05 16:01:00|61.96|61.36|61.91|61.31|61.98|61.38|61.91|61.31|9
1738771270000|2025-02-05 16:01:10|61.9|61.3|61.86|61.26|61.92|61.32|61.86|61.26|10
1738771280000|2025-02-05 16:01:20|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|3
1738771290000|2025-02-05 16:01:30|61.84|61.24|61.84|61.24|61.85|61.25|61.81|61.21|5
1738771300000|2025-02-05 16:01:40|61.82|61.22|61.81|61.21|61.85|61.25|61.81|61.21|10
1738771310000|2025-02-05 16:01:50|61.78|61.18|61.76|61.16|61.83|61.23|61.76|61.16|9
1738771320000|2025-02-05 16:02:00|61.75|61.15|61.72|61.12|61.75|61.15|61.72|61.12|4
1738771330000|2025-02-05 16:02:10|61.74|61.14|61.7|61.1|61.74|61.14|61.7|61.1|9
1738771340000|2025-02-05 16:02:20|61.69|61.09|61.68|61.08|61.71|61.11|61.67|61.07|9
1738771350000|2025-02-05 16:02:30|61.67|61.07|61.71|61.11|61.71|61.11|61.66|61.06|9
1738771360000|2025-02-05 16:02:40|61.68|61.08|61.65|61.05|61.69|61.09|61.64|61.04|10
1738771380000|2025-02-05 16:03:00|61.69|61.09|61.65|61.05|61.69|61.09|61.65|61.05|5
1738771390000|2025-02-05 16:03:10|61.63|61.03|61.67|61.07|61.68|61.08|61.62|61.02|13
1738771400000|2025-02-05 16:03:20|61.66|61.06|61.7|61.1|61.7|61.1|61.66|61.06|7
1738771410000|2025-02-05 16:03:30|61.72|61.12|61.74|61.14|61.74|61.14|61.71|61.11|8
1738771420000|2025-02-05 16:03:40|61.73|61.13|61.77|61.17|61.77|61.17|61.71|61.11|5
1738771430000|2025-02-05 16:03:50|61.8|61.2|61.8|61.2|61.82|61.22|61.8|61.2|4
1738771440000|2025-02-05 16:04:00|61.81|61.21|61.81|61.21|61.82|61.22|61.81|61.21|3
1738771450000|2025-02-05 16:04:10|61.8|61.2|61.76|61.16|61.81|61.21|61.73|61.13|10
1738771460000|2025-02-05 16:04:20|61.75|61.15|61.73|61.13|61.75|61.15|61.73|61.13|3
1738771470000|2025-02-05 16:04:30|61.72|61.12|61.62|61.02|61.72|61.12|61.62|61.02|7
1738771480000|2025-02-05 16:04:40|61.65|61.05|61.64|61.04|61.65|61.05|61.61|61.01|7
1738771490000|2025-02-05 16:04:50|61.63|61.03|61.56|60.96|61.63|61.03|61.54|60.94|13
1738771500000|2025-02-05 16:05:00|61.55|60.95|61.6|61|61.61|61.01|61.54|60.94|15
1738771510000|2025-02-05 16:05:10|61.63|61.03|61.56|60.96|61.63|61.03|61.56|60.96|11
1738771520000|2025-02-05 16:05:20|61.55|60.95|61.52|60.92|61.55|60.95|61.52|60.92|4
1738771530000|2025-02-05 16:05:30|61.51|60.91|61.43|60.83|61.52|60.92|61.43|60.83|11
1738771540000|2025-02-05 16:05:40|61.44|60.84|61.44|60.84|61.45|60.85|61.44|60.84|3
1738771550000|2025-02-05 16:05:50|61.45|60.85|61.51|60.91|61.51|60.91|61.44|60.84|10
1738771560000|2025-02-05 16:06:00|61.53|60.93|61.45|60.85|61.58|60.98|61.45|60.85|14
1738771570000|2025-02-05 16:06:10|61.46|60.86|61.42|60.82|61.46|60.86|61.42|60.82|5
1738771580000|2025-02-05 16:06:20|61.41|60.81|61.41|60.81|61.42|60.82|61.41|60.81|3
1738771590000|2025-02-05 16:06:30|61.42|60.82|61.5|60.9|61.51|60.91|61.42|60.82|7
1738771600000|2025-02-05 16:06:40|61.49|60.89|61.45|60.85|61.49|60.89|61.45|60.85|4
1738771610000|2025-02-05 16:06:50|61.46|60.86|61.44|60.84|61.46|60.86|61.42|60.82|8
1738771620000|2025-02-05 16:07:00|61.43|60.83|61.48|60.88|61.49|60.89|61.42|60.82|8
1738771630000|2025-02-05 16:07:10|61.49|60.89|61.58|60.98|61.58|60.98|61.49|60.89|10
1738771640000|2025-02-05 16:07:20|61.59|60.99|61.59|60.99|61.64|61.04|61.59|60.99|6
1738771650000|2025-02-05 16:07:30|61.57|60.97|61.59|60.99|61.59|60.99|61.56|60.96|7
1738771660000|2025-02-05 16:07:40|61.57|60.97|61.54|60.94|61.59|60.99|61.54|60.94|10
1738771670000|2025-02-05 16:07:50|61.55|60.95|61.54|60.94|61.59|60.99|61.54|60.94|8
1738771680000|2025-02-05 16:08:00|61.53|60.93|61.52|60.92|61.54|60.94|61.52|60.92|4
1738771690000|2025-02-05 16:08:10|61.54|60.94|61.52|60.92|61.54|60.94|61.48|60.88|7
1738771700000|2025-02-05 16:08:20|61.5|60.9|61.46|60.86|61.52|60.92|61.46|60.86|8
1738771710000|2025-02-05 16:08:30|61.45|60.85|61.46|60.86|61.51|60.91|61.45|60.85|8
1738771720000|2025-02-05 16:08:40|61.45|60.85|61.43|60.83|61.45|60.85|61.43|60.83|3
1738771730000|2025-02-05 16:08:50|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738771740000|2025-02-05 16:09:00|61.41|60.81|61.58|60.98|61.58|60.98|61.41|60.81|11
1738771750000|2025-02-05 16:09:10|61.59|60.99|61.67|61.07|61.67|61.07|61.57|60.97|11
1738771760000|2025-02-05 16:09:20|61.66|61.06|61.71|61.11|61.72|61.12|61.66|61.06|10
1738771770000|2025-02-05 16:09:30|61.72|61.12|61.67|61.07|61.72|61.12|61.67|61.07|8
1738771780000|2025-02-05 16:09:40|61.65|61.05|61.64|61.04|61.7|61.1|61.64|61.04|12
1738771790000|2025-02-05 16:09:50|61.65|61.05|61.63|61.03|61.68|61.08|61.63|61.03|11
1738771800000|2025-02-05 16:10:00|61.65|61.05|61.71|61.11|61.71|61.11|61.65|61.05|8
1738771810000|2025-02-05 16:10:10|61.72|61.12|61.72|61.12|61.72|61.12|61.69|61.09|8
1738771820000|2025-02-05 16:10:20|61.7|61.1|61.7|61.1|61.71|61.11|61.63|61.03|8
1738771830000|2025-02-05 16:10:30|61.71|61.11|61.64|61.04|61.71|61.11|61.64|61.04|19
1738771840000|2025-02-05 16:10:40|61.69|61.09|61.7|61.1|61.72|61.12|61.69|61.09|8
1738771850000|2025-02-05 16:10:50|61.68|61.08|61.61|61.01|61.68|61.08|61.61|61.01|8
1738771860000|2025-02-05 16:11:00|61.6|61|61.59|60.99|61.64|61.04|61.57|60.97|8
1738771870000|2025-02-05 16:11:10|61.6|61|61.53|60.93|61.6|61|61.53|60.93|7
1738771890000|2025-02-05 16:11:30|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738771900000|2025-02-05 16:11:40|61.51|60.91|61.42|60.82|61.51|60.91|61.42|60.82|7
1738771910000|2025-02-05 16:11:50|61.44|60.84|61.44|60.84|61.47|60.87|61.44|60.84|6
1738771920000|2025-02-05 16:12:00|61.43|60.83|61.44|60.84|61.44|60.84|61.41|60.81|7
1738771930000|2025-02-05 16:12:10|61.43|60.83|61.48|60.88|61.48|60.88|61.41|60.81|11
1738771940000|2025-02-05 16:12:20|61.47|60.87|61.33|60.73|61.47|60.87|61.33|60.73|9
1738771950000|2025-02-05 16:12:30|61.32|60.72|61.32|60.72|61.36|60.76|61.32|60.72|8
1738771960000|2025-02-05 16:12:40|61.33|60.73|61.33|60.73|61.35|60.75|61.33|60.73|3
1738771970000|2025-02-05 16:12:50|61.34|60.74|61.49|60.89|61.49|60.89|61.34|60.74|9
1738771980000|2025-02-05 16:13:00|61.47|60.87|61.49|60.89|61.49|60.89|61.45|60.85|8
1738771990000|2025-02-05 16:13:10|61.47|60.87|61.38|60.78|61.47|60.87|61.38|60.78|10
1738772000000|2025-02-05 16:13:20|61.43|60.83|61.34|60.74|61.43|60.83|61.34|60.74|7
1738772010000|2025-02-05 16:13:30|61.33|60.73|61.34|60.74|61.38|60.78|61.33|60.73|7
1738772020000|2025-02-05 16:13:40|61.33|60.73|61.34|60.74|61.34|60.74|61.33|60.73|4
1738772030000|2025-02-05 16:13:50|61.33|60.73|61.24|60.64|61.34|60.74|61.24|60.64|9
1738772040000|2025-02-05 16:14:00|61.23|60.63|61.21|60.61|61.24|60.64|61.21|60.61|7
1738772050000|2025-02-05 16:14:10|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738772060000|2025-02-05 16:14:20|61.19|60.59|61.2|60.6|61.2|60.6|61.19|60.59|2
1738772070000|2025-02-05 16:14:30|61.18|60.58|61.19|60.59|61.2|60.6|61.18|60.58|4
1738772090000|2025-02-05 16:14:50|61.28|60.68|61.31|60.71|61.32|60.72|61.28|60.68|5
1738772100000|2025-02-05 16:15:00|61.3|60.7|61.3|60.7|61.3|60.7|61.22|60.62|20
1738772110000|2025-02-05 16:15:10|61.24|60.64|61.28|60.68|61.28|60.68|61.22|60.62|8
1738772120000|2025-02-05 16:15:20|61.27|60.67|61.3|60.7|61.31|60.71|61.23|60.63|15
1738772130000|2025-02-05 16:15:30|61.31|60.71|61.38|60.78|61.39|60.79|61.31|60.71|7
1738772140000|2025-02-05 16:15:40|61.39|60.79|61.36|60.76|61.39|60.79|61.36|60.76|4
1738772150000|2025-02-05 16:15:50|61.35|60.75|61.33|60.73|61.35|60.75|61.3|60.7|7
1738772160000|2025-02-05 16:16:00|61.32|60.72|61.24|60.64|61.33|60.73|61.23|60.63|11
1738772170000|2025-02-05 16:16:10|61.23|60.63|61.15|60.55|61.23|60.63|61.15|60.55|9
1738772180000|2025-02-05 16:16:20|61.14|60.54|61.12|60.52|61.14|60.54|61.11|60.51|7
1738772190000|2025-02-05 16:16:30|61.11|60.51|61.03|60.43|61.12|60.52|61.03|60.43|7
1738772200000|2025-02-05 16:16:40|61.02|60.42|60.89|60.29|61.04|60.44|60.89|60.29|14
1738772210000|2025-02-05 16:16:50|60.9|60.3|60.87|60.27|60.9|60.3|60.86|60.26|12
1738772220000|2025-02-05 16:17:00|60.86|60.26|60.83|60.23|60.88|60.28|60.83|60.23|8
1738772230000|2025-02-05 16:17:10|60.84|60.24|60.83|60.23|60.88|60.28|60.83|60.23|16
1738772240000|2025-02-05 16:17:20|60.82|60.22|60.82|60.22|60.87|60.27|60.82|60.22|9
1738772250000|2025-02-05 16:17:30|60.84|60.24|60.81|60.21|60.87|60.27|60.81|60.21|8
1738772260000|2025-02-05 16:17:40|60.8|60.2|60.79|60.19|60.82|60.22|60.78|60.18|12
1738772270000|2025-02-05 16:17:50|60.74|60.14|60.7|60.1|60.74|60.14|60.7|60.1|5
1738772280000|2025-02-05 16:18:00|60.71|60.11|60.75|60.15|60.79|60.19|60.7|60.1|8
1738772290000|2025-02-05 16:18:10|60.73|60.13|60.81|60.21|60.81|60.21|60.73|60.13|11
1738772300000|2025-02-05 16:18:20|60.8|60.2|60.81|60.21|60.82|60.22|60.8|60.2|4
1738772310000|2025-02-05 16:18:30|60.86|60.26|60.8|60.2|60.91|60.31|60.8|60.2|11
1738772320000|2025-02-05 16:18:40|60.79|60.19|60.74|60.14|60.8|60.2|60.74|60.14|12
1738772330000|2025-02-05 16:18:50|60.73|60.13|60.71|60.11|60.73|60.13|60.71|60.11|3
1738772340000|2025-02-05 16:19:00|60.7|60.1|60.87|60.27|60.87|60.27|60.7|60.1|13
1738772350000|2025-02-05 16:19:10|60.88|60.28|60.98|60.38|60.98|60.38|60.88|60.28|14
1738772360000|2025-02-05 16:19:20|60.97|60.37|60.93|60.33|60.99|60.39|60.91|60.31|14
1738772370000|2025-02-05 16:19:30|60.92|60.32|60.97|60.37|60.98|60.38|60.92|60.32|7
1738772380000|2025-02-05 16:19:40|60.98|60.38|60.98|60.38|60.98|60.38|60.92|60.32|12
1738772390000|2025-02-05 16:19:50|61.03|60.43|61.03|60.43|61.04|60.44|61|60.4|8
1738772400000|2025-02-05 16:20:00|61.04|60.44|61.09|60.49|61.1|60.5|61.01|60.41|10
1738772410000|2025-02-05 16:20:10|61.1|60.5|61.02|60.42|61.1|60.5|61.02|60.42|9
1738772420000|2025-02-05 16:20:20|61.01|60.41|61.01|60.41|61.02|60.42|60.94|60.34|10
1738772430000|2025-02-05 16:20:30|61.02|60.42|61.08|60.48|61.08|60.48|61.02|60.42|11
1738772440000|2025-02-05 16:20:40|61.09|60.49|61.12|60.52|61.13|60.53|61.09|60.49|3
1738772460000|2025-02-05 16:21:00|61.2|60.6|61.19|60.59|61.2|60.6|61.18|60.58|4
1738772470000|2025-02-05 16:21:10|61.18|60.58|61.13|60.53|61.18|60.58|61.12|60.52|13
1738772480000|2025-02-05 16:21:20|61.12|60.52|61.03|60.43|61.12|60.52|61.03|60.43|14
1738772490000|2025-02-05 16:21:30|61.05|60.45|61.02|60.42|61.05|60.45|61|60.4|8
1738772500000|2025-02-05 16:21:40|61.04|60.44|60.99|60.39|61.04|60.44|60.91|60.31|13
1738772510000|2025-02-05 16:21:50|61|60.4|61|60.4|61.04|60.44|61|60.4|10
1738772520000|2025-02-05 16:22:00|61.01|60.41|60.94|60.34|61.01|60.41|60.93|60.33|9
1738772530000|2025-02-05 16:22:10|60.92|60.32|60.94|60.34|60.95|60.35|60.92|60.32|5
1738772540000|2025-02-05 16:22:20|60.93|60.33|60.85|60.25|60.94|60.34|60.85|60.25|10
1738772550000|2025-02-05 16:22:30|60.86|60.26|60.82|60.22|60.86|60.26|60.81|60.21|8
1738772560000|2025-02-05 16:22:40|60.81|60.21|60.85|60.25|60.85|60.25|60.81|60.21|6
1738772570000|2025-02-05 16:22:50|60.87|60.27|60.9|60.3|60.9|60.3|60.84|60.24|7
1738772580000|2025-02-05 16:23:00|60.91|60.31|60.91|60.31|60.97|60.37|60.89|60.29|17
1738772590000|2025-02-05 16:23:10|60.93|60.33|60.83|60.23|60.93|60.33|60.83|60.23|11
1738772600000|2025-02-05 16:23:20|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1738772620000|2025-02-05 16:23:40|60.83|60.23|60.86|60.26|60.86|60.26|60.83|60.23|4
1738772630000|2025-02-05 16:23:50|60.85|60.25|60.83|60.23|60.85|60.25|60.83|60.23|3
1738772640000|2025-02-05 16:24:00|60.82|60.22|60.73|60.13|60.82|60.22|60.73|60.13|11
1738772650000|2025-02-05 16:24:10|60.74|60.14|60.72|60.12|60.79|60.19|60.72|60.12|6
1738772660000|2025-02-05 16:24:20|60.73|60.13|60.76|60.16|60.77|60.17|60.72|60.12|9
1738772680000|2025-02-05 16:24:40|60.87|60.27|60.9|60.3|60.9|60.3|60.87|60.27|2
1738772690000|2025-02-05 16:24:50|60.86|60.26|60.91|60.31|60.91|60.31|60.85|60.25|4
1738772700000|2025-02-05 16:25:00|60.9|60.3|60.96|60.36|60.97|60.37|60.9|60.3|8
1738772710000|2025-02-05 16:25:10|60.97|60.37|60.93|60.33|60.97|60.37|60.93|60.33|9
1738772720000|2025-02-05 16:25:20|60.92|60.32|60.97|60.37|60.97|60.37|60.9|60.3|8
1738772730000|2025-02-05 16:25:30|60.94|60.34|60.93|60.33|60.97|60.37|60.93|60.33|7
1738772740000|2025-02-05 16:25:40|60.92|60.32|60.93|60.33|60.94|60.34|60.92|60.32|6
1738772750000|2025-02-05 16:25:50|60.94|60.34|60.94|60.34|60.98|60.38|60.94|60.34|8
1738772760000|2025-02-05 16:26:00|60.97|60.37|60.98|60.38|60.99|60.39|60.97|60.37|5
1738772770000|2025-02-05 16:26:10|60.99|60.39|60.99|60.39|61.02|60.42|60.99|60.39|5
1738772780000|2025-02-05 16:26:20|60.98|60.38|61.01|60.41|61.01|60.41|60.95|60.35|6
1738772790000|2025-02-05 16:26:30|61|60.4|61.01|60.41|61.01|60.41|60.97|60.37|6
1738772800000|2025-02-05 16:26:40|61|60.4|61|60.4|61.02|60.42|60.94|60.34|12
1738772810000|2025-02-05 16:26:50|61.01|60.41|60.95|60.35|61.02|60.42|60.95|60.35|9
1738772820000|2025-02-05 16:27:00|60.94|60.34|60.96|60.36|60.99|60.39|60.93|60.33|8
1738772830000|2025-02-05 16:27:10|60.95|60.35|60.99|60.39|61|60.4|60.92|60.32|12
1738772840000|2025-02-05 16:27:20|61|60.4|61.02|60.42|61.02|60.42|60.95|60.35|12
1738772850000|2025-02-05 16:27:30|61.01|60.41|61.01|60.41|61.02|60.42|61|60.4|5
1738772860000|2025-02-05 16:27:40|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1738772870000|2025-02-05 16:27:50|61.01|60.41|60.93|60.33|61.01|60.41|60.93|60.33|6
1738772880000|2025-02-05 16:28:00|60.92|60.32|60.93|60.33|60.96|60.36|60.92|60.32|6
1738772890000|2025-02-05 16:28:10|60.92|60.32|60.96|60.36|60.99|60.39|60.92|60.32|10
1738772900000|2025-02-05 16:28:20|60.97|60.37|60.96|60.36|60.97|60.37|60.96|60.36|2
1738772910000|2025-02-05 16:28:30|60.97|60.37|60.95|60.35|60.97|60.37|60.92|60.32|8
1738772920000|2025-02-05 16:28:40|60.96|60.36|60.98|60.38|61|60.4|60.96|60.36|7
1738772930000|2025-02-05 16:28:50|60.97|60.37|60.98|60.38|60.98|60.38|60.97|60.37|2
1738772940000|2025-02-05 16:29:00|60.97|60.37|60.98|60.38|61.05|60.45|60.97|60.37|16
1738772950000|2025-02-05 16:29:10|60.95|60.35|60.95|60.35|60.99|60.39|60.92|60.32|6
1738772960000|2025-02-05 16:29:20|60.98|60.38|61.01|60.41|61.03|60.43|60.97|60.37|6
1738772970000|2025-02-05 16:29:30|61|60.4|61.04|60.44|61.04|60.44|61|60.4|2
1738772980000|2025-02-05 16:29:40|61.03|60.43|61|60.4|61.03|60.43|61|60.4|4
1738773000000|2025-02-05 16:30:00|60.99|60.39|60.99|60.39|60.99|60.39|60.96|60.36|5
1738773010000|2025-02-05 16:30:10|60.98|60.38|61.04|60.44|61.1|60.5|60.98|60.38|12
1738773020000|2025-02-05 16:30:20|61.01|60.41|60.95|60.35|61.03|60.43|60.95|60.35|12
1738773030000|2025-02-05 16:30:30|60.94|60.34|61.02|60.42|61.03|60.43|60.94|60.34|9
1738773040000|2025-02-05 16:30:40|61.03|60.43|61.06|60.46|61.06|60.46|61.03|60.43|7
1738773050000|2025-02-05 16:30:50|61.07|60.47|61.07|60.47|61.1|60.5|61.03|60.43|9
1738773060000|2025-02-05 16:31:00|61.1|60.5|61.1|60.5|61.11|60.51|61.07|60.47|9
1738773070000|2025-02-05 16:31:10|61.11|60.51|61.09|60.49|61.11|60.51|61.05|60.45|9
1738773080000|2025-02-05 16:31:20|61.1|60.5|61.18|60.58|61.18|60.58|61.09|60.49|13
1738773090000|2025-02-05 16:31:30|61.17|60.57|61.18|60.58|61.18|60.58|61.11|60.51|11
1738773100000|2025-02-05 16:31:40|61.17|60.57|61.14|60.54|61.18|60.58|61.11|60.51|10
1738773110000|2025-02-05 16:31:50|61.13|60.53|61.13|60.53|61.16|60.56|61.13|60.53|6
1738773120000|2025-02-05 16:32:00|61.12|60.52|61.12|60.52|61.12|60.52|61.1|60.5|4
1738773130000|2025-02-05 16:32:10|61.11|60.51|61.01|60.41|61.11|60.51|61|60.4|14
1738773140000|2025-02-05 16:32:20|61|60.4|60.96|60.36|61|60.4|60.95|60.35|9
1738773150000|2025-02-05 16:32:30|60.95|60.35|60.92|60.32|60.95|60.35|60.92|60.32|3
1738773160000|2025-02-05 16:32:40|60.91|60.31|60.85|60.25|60.91|60.31|60.84|60.24|12
1738773170000|2025-02-05 16:32:50|60.84|60.24|60.87|60.27|60.87|60.27|60.84|60.24|5
1738773180000|2025-02-05 16:33:00|60.88|60.28|60.88|60.28|60.89|60.29|60.87|60.27|5
1738773190000|2025-02-05 16:33:10|60.87|60.27|60.8|60.2|60.87|60.27|60.8|60.2|10
1738773200000|2025-02-05 16:33:20|60.79|60.19|60.7|60.1|60.8|60.2|60.7|60.1|13
1738773210000|2025-02-05 16:33:30|60.67|60.07|60.62|60.02|60.67|60.07|60.61|60.01|6
1738773220000|2025-02-05 16:33:40|60.6|60|60.59|59.99|60.61|60.01|60.59|59.99|4
1738773230000|2025-02-05 16:33:50|60.57|59.97|60.53|59.93|60.57|59.97|60.53|59.93|8
1738773240000|2025-02-05 16:34:00|60.52|59.92|60.43|59.83|60.52|59.92|60.37|59.77|19
1738773250000|2025-02-05 16:34:10|60.4|59.8|60.44|59.84|60.47|59.87|60.4|59.8|6
1738773260000|2025-02-05 16:34:20|60.43|59.83|60.42|59.82|60.44|59.84|60.36|59.76|13
1738773270000|2025-02-05 16:34:30|60.43|59.83|60.42|59.82|60.43|59.83|60.4|59.8|8
1738773280000|2025-02-05 16:34:40|60.41|59.81|60.45|59.85|60.49|59.89|60.41|59.81|12
1738773290000|2025-02-05 16:34:50|60.41|59.81|60.37|59.77|60.41|59.81|60.36|59.76|3
1738773300000|2025-02-05 16:35:00|60.35|59.75|60.38|59.78|60.38|59.78|60.34|59.74|10
1738773310000|2025-02-05 16:35:10|60.39|59.79|60.43|59.83|60.47|59.87|60.39|59.79|12
1738773320000|2025-02-05 16:35:20|60.42|59.82|60.39|59.79|60.43|59.83|60.36|59.76|12
1738773330000|2025-02-05 16:35:30|60.42|59.82|60.44|59.84|60.44|59.84|60.37|59.77|12
1738773340000|2025-02-05 16:35:40|60.47|59.87|60.55|59.95|60.58|59.98|60.47|59.87|7
1738773350000|2025-02-05 16:35:50|60.56|59.96|60.54|59.94|60.56|59.96|60.53|59.93|9
1738773360000|2025-02-05 16:36:00|60.52|59.92|60.66|60.06|60.66|60.06|60.52|59.92|12
1738773370000|2025-02-05 16:36:10|60.69|60.09|60.69|60.09|60.69|60.09|60.66|60.06|9
1738773380000|2025-02-05 16:36:20|60.65|60.05|60.64|60.04|60.66|60.06|60.62|60.02|9
1738773390000|2025-02-05 16:36:30|60.63|60.03|60.65|60.05|60.66|60.06|60.61|60.01|7
1738773400000|2025-02-05 16:36:40|60.64|60.04|60.65|60.05|60.68|60.08|60.62|60.02|11
1738773410000|2025-02-05 16:36:50|60.64|60.04|60.54|59.94|60.65|60.05|60.54|59.94|12
1738773420000|2025-02-05 16:37:00|60.56|59.96|60.61|60.01|60.61|60.01|60.55|59.95|10
1738773440000|2025-02-05 16:37:20|60.47|59.87|60.51|59.91|60.51|59.91|60.43|59.83|8
1738773450000|2025-02-05 16:37:30|60.52|59.92|60.39|59.79|60.53|59.93|60.39|59.79|19
1738773460000|2025-02-05 16:37:40|60.41|59.81|60.37|59.77|60.41|59.81|60.35|59.75|9
1738773470000|2025-02-05 16:37:50|60.39|59.79|60.4|59.8|60.4|59.8|60.39|59.79|2
1738773480000|2025-02-05 16:38:00|60.41|59.81|60.56|59.96|60.58|59.98|60.41|59.81|14
1738773490000|2025-02-05 16:38:10|60.54|59.94|60.51|59.91|60.56|59.96|60.47|59.87|13
1738773500000|2025-02-05 16:38:20|60.49|59.89|60.44|59.84|60.5|59.9|60.44|59.84|7
1738773510000|2025-02-05 16:38:30|60.45|59.85|60.43|59.83|60.47|59.87|60.42|59.82|8
1738773520000|2025-02-05 16:38:40|60.44|59.84|60.44|59.84|60.46|59.86|60.44|59.84|3
1738773530000|2025-02-05 16:38:50|60.43|59.83|60.42|59.82|60.45|59.85|60.42|59.82|8
1738773540000|2025-02-05 16:39:00|60.43|59.83|60.42|59.82|60.44|59.84|60.42|59.82|6
1738773550000|2025-02-05 16:39:10|60.41|59.81|60.42|59.82|60.42|59.82|60.39|59.79|4
1738773560000|2025-02-05 16:39:20|60.43|59.83|60.42|59.82|60.43|59.83|60.37|59.77|7
1738773570000|2025-02-05 16:39:30|60.41|59.81|60.43|59.83|60.44|59.84|60.41|59.81|7
1738773580000|2025-02-05 16:39:40|60.42|59.82|60.44|59.84|60.47|59.87|60.42|59.82|5
1738773590000|2025-02-05 16:39:50|60.45|59.85|60.46|59.86|60.46|59.86|60.45|59.85|6
1738773600000|2025-02-05 16:40:00|60.45|59.85|60.43|59.83|60.47|59.87|60.43|59.83|10
1738773610000|2025-02-05 16:40:10|60.44|59.84|60.44|59.84|60.46|59.86|60.44|59.84|6
1738773630000|2025-02-05 16:40:30|60.45|59.85|60.44|59.84|60.47|59.87|60.44|59.84|5
1738773640000|2025-02-05 16:40:40|60.45|59.85|60.47|59.87|60.47|59.87|60.45|59.85|3
1738773650000|2025-02-05 16:40:50|60.48|59.88|60.55|59.95|60.59|59.99|60.48|59.88|11
1738773660000|2025-02-05 16:41:00|60.59|59.99|60.64|60.04|60.67|60.07|60.59|59.99|9
1738773670000|2025-02-05 16:41:10|60.66|60.06|60.65|60.05|60.7|60.1|60.65|60.05|11
1738773680000|2025-02-05 16:41:20|60.64|60.04|60.7|60.1|60.72|60.12|60.64|60.04|18
1738773690000|2025-02-05 16:41:30|60.68|60.08|60.7|60.1|60.7|60.1|60.68|60.08|3
1738773700000|2025-02-05 16:41:40|60.68|60.08|60.68|60.08|60.69|60.09|60.68|60.08|5
1738773720000|2025-02-05 16:42:00|60.65|60.05|60.69|60.09|60.7|60.1|60.65|60.05|6
1738773730000|2025-02-05 16:42:10|60.7|60.1|60.7|60.1|60.7|60.1|60.69|60.09|3
1738773740000|2025-02-05 16:42:20|60.69|60.09|60.62|60.02|60.69|60.09|60.62|60.02|4
1738773750000|2025-02-05 16:42:30|60.63|60.03|60.68|60.08|60.69|60.09|60.63|60.03|7
1738773760000|2025-02-05 16:42:40|60.69|60.09|60.68|60.08|60.7|60.1|60.68|60.08|5
1738773770000|2025-02-05 16:42:50|60.69|60.09|60.69|60.09|60.69|60.09|60.68|60.08|7
1738773780000|2025-02-05 16:43:00|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1738773790000|2025-02-05 16:43:10|60.69|60.09|60.68|60.08|60.7|60.1|60.67|60.07|5
1738773800000|2025-02-05 16:43:20|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1738773810000|2025-02-05 16:43:30|60.68|60.08|60.69|60.09|60.69|60.09|60.68|60.08|2
1738773830000|2025-02-05 16:43:50|60.64|60.04|60.63|60.03|60.64|60.04|60.63|60.03|2
1738773840000|2025-02-05 16:44:00|60.62|60.02|60.62|60.02|60.63|60.03|60.61|60.01|5
1738773850000|2025-02-05 16:44:10|60.61|60.01|60.63|60.03|60.68|60.08|60.6|60|8
1738773860000|2025-02-05 16:44:20|60.65|60.05|60.66|60.06|60.66|60.06|60.64|60.04|5
1738773870000|2025-02-05 16:44:30|60.67|60.07|60.69|60.09|60.71|60.11|60.67|60.07|4
1738773880000|2025-02-05 16:44:40|60.68|60.08|60.67|60.07|60.68|60.08|60.67|60.07|2
1738773890000|2025-02-05 16:44:50|60.64|60.04|60.65|60.05|60.67|60.07|60.63|60.03|8
1738773900000|2025-02-05 16:45:00|60.64|60.04|60.63|60.03|60.64|60.04|60.62|60.02|7
1738773910000|2025-02-05 16:45:10|60.62|60.02|60.61|60.01|60.62|60.02|60.61|60.01|4
1738773930000|2025-02-05 16:45:30|60.62|60.02|60.66|60.06|60.68|60.08|60.62|60.02|4
1738773940000|2025-02-05 16:45:40|60.63|60.03|60.68|60.08|60.68|60.08|60.63|60.03|5
1738773950000|2025-02-05 16:45:50|60.67|60.07|60.69|60.09|60.72|60.12|60.67|60.07|7
1738773960000|2025-02-05 16:46:00|60.72|60.12|60.75|60.15|60.75|60.15|60.72|60.12|7
1738773970000|2025-02-05 16:46:10|60.76|60.16|60.8|60.2|60.8|60.2|60.76|60.16|6
1738773980000|2025-02-05 16:46:20|60.81|60.21|60.88|60.28|60.88|60.28|60.81|60.21|4
1738773990000|2025-02-05 16:46:30|60.87|60.27|60.88|60.28|60.94|60.34|60.87|60.27|7
1738774000000|2025-02-05 16:46:40|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1738774010000|2025-02-05 16:46:50|60.92|60.32|60.94|60.34|60.98|60.38|60.92|60.32|8
1738774020000|2025-02-05 16:47:00|60.92|60.32|60.97|60.37|60.97|60.37|60.92|60.32|7
1738774030000|2025-02-05 16:47:10|60.96|60.36|60.99|60.39|61|60.4|60.94|60.34|8
1738774040000|2025-02-05 16:47:20|60.96|60.36|60.97|60.37|61.01|60.41|60.96|60.36|8
1738774050000|2025-02-05 16:47:30|60.98|60.38|60.99|60.39|60.99|60.39|60.97|60.37|5
1738774060000|2025-02-05 16:47:40|60.98|60.38|60.92|60.32|60.98|60.38|60.92|60.32|7
1738774070000|2025-02-05 16:47:50|60.93|60.33|60.98|60.38|60.98|60.38|60.93|60.33|6
1738774080000|2025-02-05 16:48:00|60.99|60.39|61|60.4|61|60.4|60.98|60.38|9
1738774090000|2025-02-05 16:48:10|60.99|60.39|60.98|60.38|60.99|60.39|60.92|60.32|10
1738774100000|2025-02-05 16:48:20|60.97|60.37|60.91|60.31|60.97|60.37|60.91|60.31|12
1738774110000|2025-02-05 16:48:30|60.92|60.32|60.94|60.34|60.94|60.34|60.86|60.26|14
1738774120000|2025-02-05 16:48:40|60.95|60.35|60.91|60.31|60.95|60.35|60.91|60.31|9
1738774130000|2025-02-05 16:48:50|60.92|60.32|60.93|60.33|60.95|60.35|60.91|60.31|8
1738774140000|2025-02-05 16:49:00|60.96|60.36|60.92|60.32|60.96|60.36|60.91|60.31|8
1738774150000|2025-02-05 16:49:10|60.93|60.33|60.99|60.39|60.99|60.39|60.91|60.31|8
1738774160000|2025-02-05 16:49:20|61.02|60.42|61.05|60.45|61.06|60.46|61.02|60.42|8
1738774170000|2025-02-05 16:49:30|61.11|60.51|61.12|60.52|61.12|60.52|61.06|60.46|8
1738774180000|2025-02-05 16:49:40|61.1|60.5|61.12|60.52|61.12|60.52|61.1|60.5|5
1738774190000|2025-02-05 16:49:50|61.13|60.53|61.15|60.55|61.15|60.55|61.11|60.51|10
1738774200000|2025-02-05 16:50:00|61.14|60.54|61.21|60.61|61.22|60.62|61.14|60.54|14
1738774210000|2025-02-05 16:50:10|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|4
1738774220000|2025-02-05 16:50:20|61.2|60.6|61.36|60.76|61.36|60.76|61.2|60.6|9
1738774230000|2025-02-05 16:50:30|61.37|60.77|61.35|60.75|61.38|60.78|61.35|60.75|13
1738774240000|2025-02-05 16:50:40|61.36|60.76|61.37|60.77|61.39|60.79|61.35|60.75|7
1738774250000|2025-02-05 16:50:50|61.38|60.78|61.36|60.76|61.4|60.8|61.36|60.76|7
1738774260000|2025-02-05 16:51:00|61.37|60.77|61.41|60.81|61.41|60.81|61.34|60.74|10
1738774270000|2025-02-05 16:51:10|61.4|60.8|61.41|60.81|61.42|60.82|61.4|60.8|5
1738774280000|2025-02-05 16:51:20|61.42|60.82|61.41|60.81|61.42|60.82|61.41|60.81|8
1738774290000|2025-02-05 16:51:30|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738774300000|2025-02-05 16:51:40|61.41|60.81|61.46|60.86|61.46|60.86|61.41|60.81|10
1738774310000|2025-02-05 16:51:50|61.52|60.92|61.5|60.9|61.52|60.92|61.49|60.89|6
1738774320000|2025-02-05 16:52:00|61.49|60.89|61.51|60.91|61.51|60.91|61.47|60.87|6
1738774330000|2025-02-05 16:52:10|61.5|60.9|61.51|60.91|61.51|60.91|61.5|60.9|2
1738774340000|2025-02-05 16:52:20|61.49|60.89|61.5|60.9|61.51|60.91|61.49|60.89|4
1738774350000|2025-02-05 16:52:30|61.49|60.89|61.51|60.91|61.51|60.91|61.49|60.89|3
1738774360000|2025-02-05 16:52:40|61.5|60.9|61.5|60.9|61.51|60.91|61.47|60.87|12
1738774370000|2025-02-05 16:52:50|61.49|60.89|61.49|60.89|61.49|60.89|61.44|60.84|10
1738774380000|2025-02-05 16:53:00|61.5|60.9|61.5|60.9|61.5|60.9|61.48|60.88|4
1738774390000|2025-02-05 16:53:10|61.51|60.91|61.49|60.89|61.51|60.91|61.49|60.89|2
1738774400000|2025-02-05 16:53:20|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738774410000|2025-02-05 16:53:30|61.49|60.89|61.45|60.85|61.49|60.89|61.44|60.84|13
1738774420000|2025-02-05 16:53:40|61.46|60.86|61.45|60.85|61.49|60.89|61.45|60.85|5
1738774430000|2025-02-05 16:53:50|61.47|60.87|61.45|60.85|61.49|60.89|61.45|60.85|6
1738774440000|2025-02-05 16:54:00|61.44|60.84|61.36|60.76|61.44|60.84|61.36|60.76|6
1738774450000|2025-02-05 16:54:10|61.35|60.75|61.41|60.81|61.41|60.81|61.34|60.74|4
1738774460000|2025-02-05 16:54:20|61.42|60.82|61.43|60.83|61.45|60.85|61.42|60.82|4
1738774470000|2025-02-05 16:54:30|61.42|60.82|61.46|60.86|61.48|60.88|61.42|60.82|6
1738774480000|2025-02-05 16:54:40|61.45|60.85|61.43|60.83|61.45|60.85|61.43|60.83|5
1738774490000|2025-02-05 16:54:50|61.42|60.82|61.43|60.83|61.43|60.83|61.41|60.81|4
1738774500000|2025-02-05 16:55:00|61.4|60.8|61.34|60.74|61.41|60.81|61.33|60.73|8
1738774530000|2025-02-05 16:55:30|61.41|60.81|61.41|60.81|61.41|60.81|61.39|60.79|8
1738774540000|2025-02-05 16:55:40|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738774550000|2025-02-05 16:55:50|61.38|60.78|61.33|60.73|61.38|60.78|61.33|60.73|5
1738774560000|2025-02-05 16:56:00|61.32|60.72|61.35|60.75|61.35|60.75|61.31|60.71|4
1738774570000|2025-02-05 16:56:10|61.36|60.76|61.33|60.73|61.36|60.76|61.27|60.67|12
1738774580000|2025-02-05 16:56:20|61.29|60.69|61.31|60.71|61.31|60.71|61.26|60.66|12
1738774590000|2025-02-05 16:56:30|61.3|60.7|61.26|60.66|61.3|60.7|61.26|60.66|2
1738774600000|2025-02-05 16:56:40|61.3|60.7|61.31|60.71|61.32|60.72|61.3|60.7|4
1738774610000|2025-02-05 16:56:50|61.3|60.7|61.31|60.71|61.32|60.72|61.3|60.7|4
1738774620000|2025-02-05 16:57:00|61.27|60.67|61.24|60.64|61.29|60.69|61.24|60.64|8
1738774630000|2025-02-05 16:57:10|61.25|60.65|61.26|60.66|61.29|60.69|61.25|60.65|10
1738774640000|2025-02-05 16:57:20|61.27|60.67|61.24|60.64|61.29|60.69|61.24|60.64|10
1738774650000|2025-02-05 16:57:30|61.23|60.63|61.23|60.63|61.24|60.64|61.23|60.63|5
1738774660000|2025-02-05 16:57:40|61.22|60.62|61.21|60.61|61.24|60.64|61.21|60.61|6
1738774670000|2025-02-05 16:57:50|61.22|60.62|61.22|60.62|61.25|60.65|61.22|60.62|4
1738774680000|2025-02-05 16:58:00|61.23|60.63|61.29|60.69|61.31|60.71|61.23|60.63|13
1738774690000|2025-02-05 16:58:10|61.31|60.71|61.31|60.71|61.31|60.71|61.29|60.69|3
1738774700000|2025-02-05 16:58:20|61.26|60.66|61.25|60.65|61.26|60.66|61.24|60.64|5
1738774720000|2025-02-05 16:58:40|61.21|60.61|61.22|60.62|61.22|60.62|61.2|60.6|4
1738774730000|2025-02-05 16:58:50|61.21|60.61|61.22|60.62|61.24|60.64|61.21|60.61|7
1738774740000|2025-02-05 16:59:00|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738774750000|2025-02-05 16:59:10|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|2
1738774760000|2025-02-05 16:59:20|61.19|60.59|61.19|60.59|61.19|60.59|61.11|60.51|10
1738774770000|2025-02-05 16:59:30|61.2|60.6|61.2|60.6|61.22|60.62|61.2|60.6|5
1738774780000|2025-02-05 16:59:40|61.18|60.58|61.14|60.54|61.18|60.58|61.13|60.53|7
1738774790000|2025-02-05 16:59:50|61.13|60.53|61.12|60.52|61.13|60.53|61.1|60.5|5
1738774800000|2025-02-05 17:00:00|61.11|60.51|61.1|60.5|61.12|60.52|61.1|60.5|3
1738774810000|2025-02-05 17:00:10|61.11|60.51|61.14|60.54|61.15|60.55|61.11|60.51|5
1738774820000|2025-02-05 17:00:20|61.15|60.55|61.25|60.65|61.28|60.68|61.14|60.54|14
1738774830000|2025-02-05 17:00:30|61.26|60.66|61.3|60.7|61.3|60.7|61.26|60.66|6
1738774850000|2025-02-05 17:00:50|61.27|60.67|61.27|60.67|61.3|60.7|61.27|60.67|5
1738774860000|2025-02-05 17:01:00|61.26|60.66|61.23|60.63|61.29|60.69|61.23|60.63|8
1738774870000|2025-02-05 17:01:10|61.22|60.62|61.28|60.68|61.28|60.68|61.22|60.62|14
1738774880000|2025-02-05 17:01:20|61.24|60.64|61.25|60.65|61.29|60.69|61.23|60.63|15
1738774890000|2025-02-05 17:01:30|61.24|60.64|61.24|60.64|61.25|60.65|61.22|60.62|7
1738774900000|2025-02-05 17:01:40|61.23|60.63|61.29|60.69|61.29|60.69|61.23|60.63|10
1738774910000|2025-02-05 17:01:50|61.28|60.68|61.28|60.68|61.28|60.68|61.24|60.64|8
1738774920000|2025-02-05 17:02:00|61.29|60.69|61.3|60.7|61.3|60.7|61.29|60.69|2
1738774940000|2025-02-05 17:02:20|61.29|60.69|61.28|60.68|61.3|60.7|61.27|60.67|7
1738774950000|2025-02-05 17:02:30|61.27|60.67|61.23|60.63|61.27|60.67|61.19|60.59|10
1738774960000|2025-02-05 17:02:40|61.22|60.62|61.14|60.54|61.23|60.63|61.14|60.54|12
1738774970000|2025-02-05 17:02:50|61.13|60.53|61.23|60.63|61.23|60.63|61.13|60.53|10
1738774980000|2025-02-05 17:03:00|61.21|60.61|61.21|60.61|61.24|60.64|61.21|60.61|9
1738774990000|2025-02-05 17:03:10|61.19|60.59|61.2|60.6|61.2|60.6|61.19|60.59|2
1738775010000|2025-02-05 17:03:30|61.17|60.57|61.18|60.58|61.22|60.62|61.17|60.57|11
1738775020000|2025-02-05 17:03:40|61.19|60.59|61.2|60.6|61.2|60.6|61.18|60.58|5
1738775030000|2025-02-05 17:03:50|61.18|60.58|61.17|60.57|61.2|60.6|61.17|60.57|8
1738775040000|2025-02-05 17:04:00|61.18|60.58|61.14|60.54|61.19|60.59|61.14|60.54|7
1738775050000|2025-02-05 17:04:10|61.15|60.55|61.17|60.57|61.18|60.58|61.13|60.53|7
1738775060000|2025-02-05 17:04:20|61.18|60.58|61.2|60.6|61.2|60.6|61.18|60.58|3
1738775080000|2025-02-05 17:04:40|61.17|60.57|61.18|60.58|61.2|60.6|61.17|60.57|10
1738775090000|2025-02-05 17:04:50|61.19|60.59|61.13|60.53|61.19|60.59|61.12|60.52|8
1738775100000|2025-02-05 17:05:00|61.14|60.54|61.14|60.54|61.17|60.57|61.12|60.52|10
1738775110000|2025-02-05 17:05:10|61.12|60.52|61.04|60.44|61.13|60.53|61.04|60.44|11
1738775120000|2025-02-05 17:05:20|61.05|60.45|61.05|60.45|61.06|60.46|61.05|60.45|3
1738775140000|2025-02-05 17:05:40|61.1|60.5|61.09|60.49|61.1|60.5|61.08|60.48|3
1738775150000|2025-02-05 17:05:50|61.07|60.47|61.05|60.45|61.09|60.49|61.04|60.44|6
1738775160000|2025-02-05 17:06:00|61.06|60.46|61.09|60.49|61.09|60.49|61.05|60.45|7
1738775170000|2025-02-05 17:06:10|61.06|60.46|61.06|60.46|61.06|60.46|61.04|60.44|8
1738775180000|2025-02-05 17:06:20|61.07|60.47|61.09|60.49|61.09|60.49|61.07|60.47|6
1738775190000|2025-02-05 17:06:30|61.1|60.5|61.01|60.41|61.1|60.5|61.01|60.41|11
1738775200000|2025-02-05 17:06:40|61.06|60.46|61.07|60.47|61.08|60.48|61.03|60.43|9
1738775210000|2025-02-05 17:06:50|61.05|60.45|61|60.4|61.06|60.46|61|60.4|12
1738775220000|2025-02-05 17:07:00|60.99|60.39|60.94|60.34|61.02|60.42|60.93|60.33|10
1738775230000|2025-02-05 17:07:10|60.91|60.31|60.91|60.31|60.93|60.33|60.9|60.3|12
1738775240000|2025-02-05 17:07:20|60.9|60.3|60.92|60.32|60.92|60.32|60.9|60.3|6
1738775250000|2025-02-05 17:07:30|60.91|60.31|60.94|60.34|60.95|60.35|60.9|60.3|6
1738775260000|2025-02-05 17:07:40|60.93|60.33|60.93|60.33|60.94|60.34|60.93|60.33|3
1738775270000|2025-02-05 17:07:50|60.94|60.34|60.94|60.34|60.94|60.34|60.93|60.33|3
1738775280000|2025-02-05 17:08:00|60.93|60.33|60.94|60.34|60.94|60.34|60.92|60.32|5
1738775290000|2025-02-05 17:08:10|60.95|60.35|60.98|60.38|60.98|60.38|60.94|60.34|5
1738775300000|2025-02-05 17:08:20|61.02|60.42|61|60.4|61.02|60.42|61|60.4|3
1738775310000|2025-02-05 17:08:30|61.01|60.41|61.02|60.42|61.02|60.42|61.01|60.41|8
1738775330000|2025-02-05 17:08:50|61.04|60.44|61.07|60.47|61.07|60.47|61.04|60.44|6
1738775340000|2025-02-05 17:09:00|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1738775350000|2025-02-05 17:09:10|61.07|60.47|61.09|60.49|61.09|60.49|61.07|60.47|3
1738775360000|2025-02-05 17:09:20|61.07|60.47|61.09|60.49|61.09|60.49|61.07|60.47|5
1738775370000|2025-02-05 17:09:30|61.06|60.46|61.08|60.48|61.08|60.48|61.06|60.46|6
1738775380000|2025-02-05 17:09:40|61.05|60.45|61.07|60.47|61.07|60.47|61.04|60.44|4
1738775390000|2025-02-05 17:09:50|61.06|60.46|61.05|60.45|61.07|60.47|61.05|60.45|4
1738775400000|2025-02-05 17:10:00|61.03|60.43|61.05|60.45|61.05|60.45|61.03|60.43|3
1738775410000|2025-02-05 17:10:10|61.03|60.43|61.06|60.46|61.07|60.47|61.03|60.43|6
1738775420000|2025-02-05 17:10:20|61.07|60.47|61.08|60.48|61.08|60.48|61.06|60.46|5
1738775430000|2025-02-05 17:10:30|61.06|60.46|61.08|60.48|61.08|60.48|61.06|60.46|3
1738775450000|2025-02-05 17:10:50|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1738775460000|2025-02-05 17:11:00|61.08|60.48|61.09|60.49|61.09|60.49|61.08|60.48|2
1738775470000|2025-02-05 17:11:10|61.1|60.5|61.11|60.51|61.12|60.52|61.09|60.49|6
1738775480000|2025-02-05 17:11:20|61.12|60.52|61.06|60.46|61.12|60.52|61.06|60.46|9
1738775490000|2025-02-05 17:11:30|61.05|60.45|61.04|60.44|61.05|60.45|61.01|60.41|6
1738775500000|2025-02-05 17:11:40|61.03|60.43|61.01|60.41|61.03|60.43|61|60.4|6
1738775530000|2025-02-05 17:12:10|60.95|60.35|60.99|60.39|61|60.4|60.93|60.33|7
1738775540000|2025-02-05 17:12:20|61|60.4|61|60.4|61.01|60.41|60.99|60.39|7
1738775550000|2025-02-05 17:12:30|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1738775560000|2025-02-05 17:12:40|60.99|60.39|61.01|60.41|61.02|60.42|60.99|60.39|5
1738775570000|2025-02-05 17:12:50|61|60.4|61|60.4|61.01|60.41|61|60.4|9
1738775580000|2025-02-05 17:13:00|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1738775590000|2025-02-05 17:13:10|61|60.4|60.92|60.32|61.02|60.42|60.92|60.32|11
1738775600000|2025-02-05 17:13:20|60.97|60.37|60.96|60.36|61|60.4|60.96|60.36|6
1738775610000|2025-02-05 17:13:30|60.97|60.37|60.95|60.35|60.98|60.38|60.95|60.35|4
1738775620000|2025-02-05 17:13:40|60.96|60.36|61|60.4|61|60.4|60.96|60.36|4
1738775630000|2025-02-05 17:13:50|60.99|60.39|61|60.4|61|60.4|60.98|60.38|5
1738775640000|2025-02-05 17:14:00|60.97|60.37|60.93|60.33|60.99|60.39|60.93|60.33|10
1738775650000|2025-02-05 17:14:10|60.91|60.31|60.93|60.33|60.93|60.33|60.91|60.31|10
1738775660000|2025-02-05 17:14:20|60.92|60.32|60.93|60.33|60.93|60.33|60.92|60.32|2
1738775670000|2025-02-05 17:14:30|60.94|60.34|60.99|60.39|60.99|60.39|60.93|60.33|8
1738775690000|2025-02-05 17:14:50|61|60.4|61|60.4|61|60.4|60.99|60.39|3
1738775700000|2025-02-05 17:15:00|60.97|60.37|60.92|60.32|60.97|60.37|60.92|60.32|6
1738775720000|2025-02-05 17:15:20|60.82|60.22|60.81|60.21|60.82|60.22|60.81|60.21|2
1738775730000|2025-02-05 17:15:30|60.82|60.22|60.82|60.22|60.83|60.23|60.81|60.21|9
1738775740000|2025-02-05 17:15:40|60.8|60.2|60.81|60.21|60.81|60.21|60.8|60.2|4
1738775750000|2025-02-05 17:15:50|60.82|60.22|60.8|60.2|60.82|60.22|60.8|60.2|3
1738775760000|2025-02-05 17:16:00|60.78|60.18|60.72|60.12|60.78|60.18|60.72|60.12|13
1738775770000|2025-02-05 17:16:10|60.71|60.11|60.69|60.09|60.71|60.11|60.66|60.06|7
1738775780000|2025-02-05 17:16:20|60.7|60.1|60.66|60.06|60.7|60.1|60.66|60.06|3
1738775790000|2025-02-05 17:16:30|60.65|60.05|60.63|60.03|60.65|60.05|60.63|60.03|3
1738775800000|2025-02-05 17:16:40|60.61|60.01|60.52|59.92|60.61|60.01|60.52|59.92|9
1738775810000|2025-02-05 17:16:50|60.53|59.93|60.61|60.01|60.61|60.01|60.53|59.93|9
1738775820000|2025-02-05 17:17:00|60.57|59.97|60.6|60|60.6|60|60.54|59.94|9
1738775830000|2025-02-05 17:17:10|60.57|59.97|60.59|59.99|60.59|59.99|60.54|59.94|7
1738775840000|2025-02-05 17:17:20|60.6|60|60.57|59.97|60.6|60|60.56|59.96|5
1738775850000|2025-02-05 17:17:30|60.56|59.96|60.53|59.93|60.58|59.98|60.53|59.93|12
1738775860000|2025-02-05 17:17:40|60.54|59.94|60.51|59.91|60.54|59.94|60.51|59.91|3
1738775870000|2025-02-05 17:17:50|60.52|59.92|60.57|59.97|60.58|59.98|60.52|59.92|7
1738775880000|2025-02-05 17:18:00|60.58|59.98|60.53|59.93|60.59|59.99|60.53|59.93|7
1738775890000|2025-02-05 17:18:10|60.57|59.97|60.54|59.94|60.58|59.98|60.54|59.94|6
1738775900000|2025-02-05 17:18:20|60.53|59.93|60.52|59.92|60.53|59.93|60.52|59.92|2
1738775910000|2025-02-05 17:18:30|60.54|59.94|60.54|59.94|60.59|59.99|60.54|59.94|11
1738775920000|2025-02-05 17:18:40|60.51|59.91|60.51|59.91|60.53|59.93|60.5|59.9|7
1738775930000|2025-02-05 17:18:50|60.5|59.9|60.51|59.91|60.51|59.91|60.5|59.9|2
1738775940000|2025-02-05 17:19:00|60.5|59.9|60.48|59.88|60.5|59.9|60.48|59.88|3
1738775950000|2025-02-05 17:19:10|60.49|59.89|60.48|59.88|60.49|59.89|60.48|59.88|2
1738775960000|2025-02-05 17:19:20|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1738775970000|2025-02-05 17:19:30|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|6
1738775980000|2025-02-05 17:19:40|60.48|59.88|60.43|59.83|60.48|59.88|60.43|59.83|4
1738775990000|2025-02-05 17:19:50|60.47|59.87|60.47|59.87|60.48|59.88|60.46|59.86|6
1738776000000|2025-02-05 17:20:00|60.48|59.88|60.47|59.87|60.48|59.88|60.47|59.87|2
1738776020000|2025-02-05 17:20:20|60.4|59.8|60.39|59.79|60.4|59.8|60.37|59.77|4
1738776030000|2025-02-05 17:20:30|60.42|59.82|60.4|59.8|60.42|59.82|60.4|59.8|3
1738776050000|2025-02-05 17:20:50|60.43|59.83|60.34|59.74|60.43|59.83|60.34|59.74|7
1738776060000|2025-02-05 17:21:00|60.35|59.75|60.33|59.73|60.35|59.75|60.32|59.72|10
1738776070000|2025-02-05 17:21:10|60.32|59.72|60.2|59.6|60.33|59.73|60.2|59.6|12
1738776080000|2025-02-05 17:21:20|60.18|59.58|60.18|59.58|60.18|59.58|60.14|59.54|7
1738776090000|2025-02-05 17:21:30|60.17|59.57|60.13|59.53|60.17|59.57|60.13|59.53|10
1738776100000|2025-02-05 17:21:40|60.16|59.56|60.18|59.58|60.18|59.58|60.16|59.56|3
1738776110000|2025-02-05 17:21:50|60.17|59.57|60.17|59.57|60.17|59.57|60.17|59.57|1
1738776120000|2025-02-05 17:22:00|60.18|59.58|60.22|59.62|60.25|59.65|60.18|59.58|10
1738776130000|2025-02-05 17:22:10|60.21|59.61|60.17|59.57|60.21|59.61|60.16|59.56|7
1738776140000|2025-02-05 17:22:20|60.15|59.55|60.14|59.54|60.15|59.55|60.13|59.53|4
1738776150000|2025-02-05 17:22:30|60.13|59.53|60.18|59.58|60.18|59.58|60.11|59.51|8
1738776160000|2025-02-05 17:22:40|60.17|59.57|60.16|59.56|60.17|59.57|60.14|59.54|7
1738776170000|2025-02-05 17:22:50|60.17|59.57|60.17|59.57|60.17|59.57|60.15|59.55|5
1738776180000|2025-02-05 17:23:00|60.18|59.58|60.3|59.7|60.3|59.7|60.18|59.58|7
1738776190000|2025-02-05 17:23:10|60.31|59.71|60.35|59.75|60.35|59.75|60.3|59.7|4
1738776200000|2025-02-05 17:23:20|60.33|59.73|60.31|59.71|60.35|59.75|60.31|59.71|6
1738776210000|2025-02-05 17:23:30|60.3|59.7|60.31|59.71|60.33|59.73|60.3|59.7|8
1738776220000|2025-02-05 17:23:40|60.3|59.7|60.34|59.74|60.36|59.76|60.3|59.7|8
1738776230000|2025-02-05 17:23:50|60.33|59.73|60.31|59.71|60.33|59.73|60.31|59.71|3
1738776240000|2025-02-05 17:24:00|60.32|59.72|60.37|59.77|60.37|59.77|60.32|59.72|5
1738776250000|2025-02-05 17:24:10|60.38|59.78|60.37|59.77|60.38|59.78|60.37|59.77|2
1738776260000|2025-02-05 17:24:20|60.38|59.78|60.37|59.77|60.38|59.78|60.37|59.77|2
1738776270000|2025-02-05 17:24:30|60.35|59.75|60.34|59.74|60.35|59.75|60.34|59.74|2
1738776280000|2025-02-05 17:24:40|60.33|59.73|60.32|59.72|60.33|59.73|60.32|59.72|2
1738776300000|2025-02-05 17:25:00|60.31|59.71|60.3|59.7|60.31|59.71|60.3|59.7|2
1738776310000|2025-02-05 17:25:10|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1738776320000|2025-02-05 17:25:20|60.28|59.68|60.23|59.63|60.28|59.68|60.21|59.61|8
1738776330000|2025-02-05 17:25:30|60.21|59.61|60.25|59.65|60.26|59.66|60.21|59.61|4
1738776340000|2025-02-05 17:25:40|60.26|59.66|60.25|59.65|60.29|59.69|60.25|59.65|7
1738776350000|2025-02-05 17:25:50|60.28|59.68|60.27|59.67|60.28|59.68|60.27|59.67|2
1738776360000|2025-02-05 17:26:00|60.26|59.66|60.25|59.65|60.26|59.66|60.25|59.65|4
1738776370000|2025-02-05 17:26:10|60.26|59.66|60.21|59.61|60.26|59.66|60.18|59.58|12
1738776380000|2025-02-05 17:26:20|60.22|59.62|60.21|59.61|60.23|59.63|60.21|59.61|5
1738776390000|2025-02-05 17:26:30|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1738776400000|2025-02-05 17:26:40|60.21|59.61|60.29|59.69|60.29|59.69|60.21|59.61|6
1738776410000|2025-02-05 17:26:50|60.25|59.65|60.23|59.63|60.25|59.65|60.23|59.63|3
1738776420000|2025-02-05 17:27:00|60.22|59.62|60.25|59.65|60.28|59.68|60.22|59.62|8
1738776430000|2025-02-05 17:27:10|60.26|59.66|60.29|59.69|60.29|59.69|60.26|59.66|4
1738776440000|2025-02-05 17:27:20|60.27|59.67|60.28|59.68|60.28|59.68|60.25|59.65|7
1738776460000|2025-02-05 17:27:40|60.26|59.66|60.26|59.66|60.26|59.66|60.26|59.66|1
1738776470000|2025-02-05 17:27:50|60.27|59.67|60.25|59.65|60.28|59.68|60.25|59.65|7
1738776490000|2025-02-05 17:28:10|60.22|59.62|60.24|59.64|60.26|59.66|60.22|59.62|5
1738776500000|2025-02-05 17:28:20|60.25|59.65|60.25|59.65|60.25|59.65|60.25|59.65|1
1738776510000|2025-02-05 17:28:30|60.26|59.66|60.23|59.63|60.27|59.67|60.23|59.63|4
1738776520000|2025-02-05 17:28:40|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1738776530000|2025-02-05 17:28:50|60.21|59.61|60.2|59.6|60.21|59.61|60.2|59.6|4
1738776550000|2025-02-05 17:29:10|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1738776560000|2025-02-05 17:29:20|60.22|59.62|60.28|59.68|60.29|59.69|60.22|59.62|7
1738776570000|2025-02-05 17:29:30|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1738776590000|2025-02-05 17:29:50|60.28|59.68|60.27|59.67|60.28|59.68|60.25|59.65|11
1738776600000|2025-02-05 17:30:00|60.26|59.66|60.26|59.66|60.27|59.67|60.25|59.65|4
1738776610000|2025-02-05 17:30:10|60.27|59.67|60.34|59.74|60.36|59.76|60.27|59.67|9
1738776620000|2025-02-05 17:30:20|60.35|59.75|60.37|59.77|60.43|59.83|60.35|59.75|8
1738776630000|2025-02-05 17:30:30|60.36|59.76|60.36|59.76|60.36|59.76|60.33|59.73|9
1738776640000|2025-02-05 17:30:40|60.35|59.75|60.36|59.76|60.36|59.76|60.35|59.75|2
1738776650000|2025-02-05 17:30:50|60.37|59.77|60.41|59.81|60.43|59.83|60.37|59.77|8
1738776660000|2025-02-05 17:31:00|60.4|59.8|60.36|59.76|60.4|59.8|60.36|59.76|7
1738776670000|2025-02-05 17:31:10|60.37|59.77|60.38|59.78|60.39|59.79|60.37|59.77|4
1738776680000|2025-02-05 17:31:20|60.39|59.79|60.38|59.78|60.39|59.79|60.37|59.77|5
1738776690000|2025-02-05 17:31:30|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1738776700000|2025-02-05 17:31:40|60.4|59.8|60.46|59.86|60.46|59.86|60.4|59.8|4
1738776710000|2025-02-05 17:31:50|60.45|59.85|60.42|59.82|60.45|59.85|60.42|59.82|3
1738776720000|2025-02-05 17:32:00|60.41|59.81|60.35|59.75|60.41|59.81|60.35|59.75|7
1738776730000|2025-02-05 17:32:10|60.36|59.76|60.33|59.73|60.39|59.79|60.33|59.73|7
1738776740000|2025-02-05 17:32:20|60.32|59.72|60.28|59.68|60.34|59.74|60.28|59.68|8
1738776750000|2025-02-05 17:32:30|60.25|59.65|60.24|59.64|60.27|59.67|60.24|59.64|9
1738776760000|2025-02-05 17:32:40|60.23|59.63|60.14|59.54|60.23|59.63|60.14|59.54|8
1738776770000|2025-02-05 17:32:50|60.13|59.53|60.15|59.55|60.21|59.61|60.13|59.53|11
1738776780000|2025-02-05 17:33:00|60.14|59.54|60.12|59.52|60.15|59.55|60.12|59.52|5
1738776790000|2025-02-05 17:33:10|60.11|59.51|60.11|59.51|60.12|59.52|60.11|59.51|3
1738776800000|2025-02-05 17:33:20|60.1|59.5|60.04|59.44|60.1|59.5|60.02|59.42|7
1738776810000|2025-02-05 17:33:30|60.01|59.41|60.01|59.41|60.02|59.42|59.95|59.35|8
1738776820000|2025-02-05 17:33:40|60.02|59.42|59.96|59.36|60.02|59.42|59.96|59.36|8
1738776830000|2025-02-05 17:33:50|59.95|59.35|59.9|59.3|59.95|59.35|59.9|59.3|8
1738776840000|2025-02-05 17:34:00|59.89|59.29|59.89|59.29|59.89|59.29|59.89|59.29|1
1738776850000|2025-02-05 17:34:10|59.88|59.28|59.82|59.22|59.88|59.28|59.82|59.22|3
1738776860000|2025-02-05 17:34:20|59.81|59.21|59.67|59.07|59.82|59.22|59.67|59.07|15
1738776870000|2025-02-05 17:34:30|59.63|59.03|59.63|59.03|59.63|59.03|59.62|59.02|5
1738776880000|2025-02-05 17:34:40|59.61|59.01|59.62|59.02|59.62|59.02|59.61|59.01|2
1738776890000|2025-02-05 17:34:50|59.61|59.01|59.61|59.01|59.61|59.01|59.61|59.01|1
1738776900000|2025-02-05 17:35:00|59.6|59|59.62|59.02|59.65|59.05|59.6|59|7
1738776910000|2025-02-05 17:35:10|59.63|59.03|59.64|59.04|59.68|59.08|59.63|59.03|10
1738776920000|2025-02-05 17:35:20|59.63|59.03|59.62|59.02|59.64|59.04|59.62|59.02|4
1738776930000|2025-02-05 17:35:30|59.61|59.01|59.52|58.92|59.61|59.01|59.49|58.89|18
1738776940000|2025-02-05 17:35:40|59.53|58.93|59.54|58.94|59.55|58.95|59.51|58.91|8
1738776950000|2025-02-05 17:35:50|59.53|58.93|59.56|58.96|59.57|58.97|59.53|58.93|8
1738776960000|2025-02-05 17:36:00|59.53|58.93|59.63|59.03|59.63|59.03|59.53|58.93|16
1738776970000|2025-02-05 17:36:10|59.64|59.04|59.8|59.2|59.83|59.23|59.64|59.04|15
1738776980000|2025-02-05 17:36:20|59.81|59.21|59.81|59.21|59.85|59.25|59.78|59.18|10
1738777000000|2025-02-05 17:36:40|59.87|59.27|59.87|59.27|59.87|59.27|59.87|59.27|1
1738777010000|2025-02-05 17:36:50|59.88|59.28|59.86|59.26|59.89|59.29|59.85|59.25|9
1738777020000|2025-02-05 17:37:00|59.87|59.27|59.86|59.26|59.89|59.29|59.85|59.25|11
1738777030000|2025-02-05 17:37:10|59.84|59.24|59.98|59.38|59.98|59.38|59.84|59.24|9
1738777040000|2025-02-05 17:37:20|59.97|59.37|59.99|59.39|59.99|59.39|59.93|59.33|8
1738777050000|2025-02-05 17:37:30|60|59.4|60.03|59.43|60.03|59.43|60|59.4|4
1738777060000|2025-02-05 17:37:40|60.01|59.41|60.01|59.41|60.01|59.41|60.01|59.41|1
1738777070000|2025-02-05 17:37:50|60.02|59.42|60.01|59.41|60.03|59.43|60|59.4|12
1738777080000|2025-02-05 17:38:00|60.02|59.42|59.94|59.34|60.03|59.43|59.93|59.33|13
1738777090000|2025-02-05 17:38:10|59.93|59.33|59.95|59.35|59.95|59.35|59.89|59.29|12
1738777100000|2025-02-05 17:38:20|59.94|59.34|59.94|59.34|59.97|59.37|59.93|59.33|7
1738777110000|2025-02-05 17:38:30|59.91|59.31|59.88|59.28|59.92|59.32|59.87|59.27|16
1738777120000|2025-02-05 17:38:40|59.87|59.27|59.85|59.25|59.88|59.28|59.85|59.25|7
1738777130000|2025-02-05 17:38:50|59.84|59.24|59.85|59.25|59.85|59.25|59.84|59.24|6
1738777140000|2025-02-05 17:39:00|59.84|59.24|59.86|59.26|59.88|59.28|59.84|59.24|11
1738777150000|2025-02-05 17:39:10|59.85|59.25|59.92|59.32|59.92|59.32|59.85|59.25|11
1738777160000|2025-02-05 17:39:20|59.91|59.31|59.99|59.39|60.02|59.42|59.91|59.31|8
1738777170000|2025-02-05 17:39:30|60.02|59.42|60.03|59.43|60.03|59.43|59.99|59.39|7
1738777180000|2025-02-05 17:39:40|60.02|59.42|59.97|59.37|60.03|59.43|59.97|59.37|11
1738777190000|2025-02-05 17:39:50|59.96|59.36|59.99|59.39|59.99|59.39|59.96|59.36|5
1738777200000|2025-02-05 17:40:00|59.97|59.37|59.96|59.36|60|59.4|59.96|59.36|5
1738777210000|2025-02-05 17:40:10|59.95|59.35|59.9|59.3|59.95|59.35|59.89|59.29|7
1738777220000|2025-02-05 17:40:20|59.89|59.29|59.85|59.25|59.9|59.3|59.84|59.24|13
1738777230000|2025-02-05 17:40:30|59.84|59.24|59.75|59.15|59.84|59.24|59.75|59.15|7
1738777240000|2025-02-05 17:40:40|59.74|59.14|59.76|59.16|59.76|59.16|59.73|59.13|6
1738777250000|2025-02-05 17:40:50|59.75|59.15|59.74|59.14|59.75|59.15|59.74|59.14|2
1738777270000|2025-02-05 17:41:10|59.67|59.07|59.66|59.06|59.67|59.07|59.66|59.06|6
1738777280000|2025-02-05 17:41:20|59.67|59.07|59.74|59.14|59.74|59.14|59.67|59.07|12
1738777290000|2025-02-05 17:41:30|59.75|59.15|59.73|59.13|59.75|59.15|59.73|59.13|3
1738777300000|2025-02-05 17:41:40|59.72|59.12|59.68|59.08|59.73|59.13|59.68|59.08|8
1738777310000|2025-02-05 17:41:50|59.67|59.07|59.72|59.12|59.72|59.12|59.67|59.07|8
1738777320000|2025-02-05 17:42:00|59.73|59.13|59.74|59.14|59.74|59.14|59.73|59.13|2
1738777330000|2025-02-05 17:42:10|59.77|59.17|59.77|59.17|59.77|59.17|59.75|59.15|8
1738777340000|2025-02-05 17:42:20|59.81|59.21|59.81|59.21|59.86|59.26|59.79|59.19|5
1738777350000|2025-02-05 17:42:30|59.84|59.24|59.84|59.24|59.84|59.24|59.84|59.24|1
1738777360000|2025-02-05 17:42:40|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1738777370000|2025-02-05 17:42:50|59.82|59.22|59.82|59.22|59.83|59.23|59.82|59.22|3
1738777380000|2025-02-05 17:43:00|59.81|59.21|59.83|59.23|59.83|59.23|59.76|59.16|10
1738777390000|2025-02-05 17:43:10|59.8|59.2|59.81|59.21|59.81|59.21|59.79|59.19|6
1738777400000|2025-02-05 17:43:20|59.82|59.22|59.84|59.24|59.84|59.24|59.81|59.21|4
1738777410000|2025-02-05 17:43:30|59.86|59.26|59.87|59.27|59.87|59.27|59.84|59.24|5
1738777420000|2025-02-05 17:43:40|59.85|59.25|59.83|59.23|59.85|59.25|59.83|59.23|7
1738777430000|2025-02-05 17:43:50|59.84|59.24|59.88|59.28|59.91|59.31|59.83|59.23|8
1738777440000|2025-02-05 17:44:00|59.92|59.32|59.95|59.35|59.95|59.35|59.85|59.25|15
1738777450000|2025-02-05 17:44:10|59.94|59.34|59.93|59.33|59.94|59.34|59.93|59.33|2
1738777460000|2025-02-05 17:44:20|59.94|59.34|59.94|59.34|59.94|59.34|59.94|59.34|1
1738777470000|2025-02-05 17:44:30|59.91|59.31|59.92|59.32|59.92|59.32|59.87|59.27|9
1738777480000|2025-02-05 17:44:40|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738777500000|2025-02-05 17:45:00|59.92|59.32|60.03|59.43|60.03|59.43|59.91|59.31|11
1738777510000|2025-02-05 17:45:10|60.02|59.42|60.02|59.42|60.03|59.43|60.01|59.41|4
1738777520000|2025-02-05 17:45:20|60.03|59.43|60.02|59.42|60.03|59.43|59.95|59.35|12
1738777530000|2025-02-05 17:45:30|60|59.4|59.98|59.38|60.01|59.41|59.96|59.36|12
1738777540000|2025-02-05 17:45:40|59.97|59.37|59.96|59.36|59.98|59.38|59.96|59.36|7
1738777550000|2025-02-05 17:45:50|59.97|59.37|60|59.4|60|59.4|59.97|59.37|4
1738777560000|2025-02-05 17:46:00|59.99|59.39|60.11|59.51|60.11|59.51|59.99|59.39|10
1738777570000|2025-02-05 17:46:10|60.12|59.52|60.12|59.52|60.12|59.52|60.12|59.52|1
1738777580000|2025-02-05 17:46:20|60.16|59.56|60.13|59.53|60.17|59.57|60.13|59.53|4
1738777590000|2025-02-05 17:46:30|60.12|59.52|60.12|59.52|60.13|59.53|60.11|59.51|4
1738777600000|2025-02-05 17:46:40|60.11|59.51|60.11|59.51|60.11|59.51|60.06|59.46|11
1738777610000|2025-02-05 17:46:50|60.12|59.52|60.2|59.6|60.2|59.6|60.12|59.52|13
1738777620000|2025-02-05 17:47:00|60.19|59.59|60.2|59.6|60.2|59.6|60.15|59.55|10
1738777630000|2025-02-05 17:47:10|60.18|59.58|60.18|59.58|60.2|59.6|60.16|59.56|11
1738777640000|2025-02-05 17:47:20|60.14|59.54|60.2|59.6|60.2|59.6|60.13|59.53|13
1738777650000|2025-02-05 17:47:30|60.21|59.61|60.21|59.61|60.21|59.61|60.18|59.58|9
1738777660000|2025-02-05 17:47:40|60.18|59.58|60.2|59.6|60.2|59.6|60.15|59.55|9
1738777670000|2025-02-05 17:47:50|60.21|59.61|60.23|59.63|60.24|59.64|60.21|59.61|3
1738777680000|2025-02-05 17:48:00|60.21|59.61|60.23|59.63|60.23|59.63|60.21|59.61|5
1738777690000|2025-02-05 17:48:10|60.21|59.61|60.15|59.55|60.23|59.63|60.15|59.55|14
1738777700000|2025-02-05 17:48:20|60.14|59.54|60.15|59.55|60.15|59.55|60.13|59.53|4
1738777710000|2025-02-05 17:48:30|60.13|59.53|60.13|59.53|60.14|59.54|60.13|59.53|3
1738777720000|2025-02-05 17:48:40|60.1|59.5|60.05|59.45|60.1|59.5|60.03|59.43|10
1738777730000|2025-02-05 17:48:50|60.1|59.5|60.18|59.58|60.18|59.58|60.1|59.5|8
1738777740000|2025-02-05 17:49:00|60.17|59.57|60.14|59.54|60.17|59.57|60.12|59.52|8
1738777750000|2025-02-05 17:49:10|60.12|59.52|60.13|59.53|60.15|59.55|60.11|59.51|9
1738777760000|2025-02-05 17:49:20|60.14|59.54|60.03|59.43|60.15|59.55|60.03|59.43|13
1738777770000|2025-02-05 17:49:30|60.04|59.44|60.03|59.43|60.09|59.49|60.02|59.42|9
1738777780000|2025-02-05 17:49:40|60.02|59.42|60.02|59.42|60.03|59.43|60.01|59.41|7
1738777790000|2025-02-05 17:49:50|60.01|59.41|60.05|59.45|60.14|59.54|60|59.4|17
1738777800000|2025-02-05 17:50:00|60.06|59.46|60.05|59.45|60.1|59.5|60.03|59.43|10
1738777810000|2025-02-05 17:50:10|60.02|59.42|59.95|59.35|60.03|59.43|59.95|59.35|9
1738777820000|2025-02-05 17:50:20|59.94|59.34|60.02|59.42|60.03|59.43|59.94|59.34|14
1738777830000|2025-02-05 17:50:30|60|59.4|59.94|59.34|60.02|59.42|59.94|59.34|14
1738777840000|2025-02-05 17:50:40|59.95|59.35|60.04|59.44|60.05|59.45|59.95|59.35|13
1738777850000|2025-02-05 17:50:50|60.05|59.45|60.02|59.42|60.05|59.45|60|59.4|11
1738777860000|2025-02-05 17:51:00|59.98|59.38|60.03|59.43|60.05|59.45|59.97|59.37|15
1738777870000|2025-02-05 17:51:10|60.04|59.44|59.94|59.34|60.04|59.44|59.94|59.34|14
1738777880000|2025-02-05 17:51:20|59.95|59.35|59.99|59.39|59.99|59.39|59.95|59.35|4
1738777900000|2025-02-05 17:51:40|59.92|59.32|59.93|59.33|59.93|59.33|59.92|59.32|4
1738777910000|2025-02-05 17:51:50|59.92|59.32|59.93|59.33|59.93|59.33|59.91|59.31|8
1738777920000|2025-02-05 17:52:00|59.94|59.34|59.93|59.33|59.94|59.34|59.91|59.31|5
1738777930000|2025-02-05 17:52:10|59.92|59.32|59.99|59.39|60.01|59.41|59.92|59.32|11
1738777940000|2025-02-05 17:52:20|60|59.4|60.01|59.41|60.01|59.41|60|59.4|2
1738777950000|2025-02-05 17:52:30|60.05|59.45|60.06|59.46|60.13|59.53|60.05|59.45|11
1738777960000|2025-02-05 17:52:40|60.04|59.44|60.02|59.42|60.04|59.44|60.02|59.42|4
1738777970000|2025-02-05 17:52:50|60.01|59.41|59.95|59.35|60.01|59.41|59.94|59.34|13
1738777980000|2025-02-05 17:53:00|59.94|59.34|59.95|59.35|59.95|59.35|59.9|59.3|13
1738777990000|2025-02-05 17:53:10|59.93|59.33|59.92|59.32|59.93|59.33|59.92|59.32|2
1738778000000|2025-02-05 17:53:20|59.93|59.33|59.92|59.32|59.93|59.33|59.92|59.32|2
1738778010000|2025-02-05 17:53:30|59.9|59.3|59.93|59.33|59.93|59.33|59.86|59.26|14
1738778020000|2025-02-05 17:53:40|59.94|59.34|59.83|59.23|59.94|59.34|59.83|59.23|10
1738778040000|2025-02-05 17:54:00|59.84|59.24|59.91|59.31|59.94|59.34|59.83|59.23|12
1738778050000|2025-02-05 17:54:10|59.92|59.32|60|59.4|60.02|59.42|59.92|59.32|6
1738778060000|2025-02-05 17:54:20|60.01|59.41|60.02|59.42|60.02|59.42|60|59.4|8
1738778070000|2025-02-05 17:54:30|60.06|59.46|60.08|59.48|60.09|59.49|60.06|59.46|4
1738778080000|2025-02-05 17:54:40|60.09|59.49|60.1|59.5|60.13|59.53|60.09|59.49|6
1738778100000|2025-02-05 17:55:00|60.11|59.51|60.13|59.53|60.16|59.56|60.11|59.51|7
1738778110000|2025-02-05 17:55:10|60.11|59.51|60.08|59.48|60.12|59.52|60.08|59.48|6
1738778130000|2025-02-05 17:55:30|60.09|59.49|60.1|59.5|60.11|59.51|60.08|59.48|7
1738778140000|2025-02-05 17:55:40|60.12|59.52|60.05|59.45|60.12|59.52|60.05|59.45|5
1738778150000|2025-02-05 17:55:50|60.04|59.44|60.02|59.42|60.05|59.45|60.02|59.42|7
1738778160000|2025-02-05 17:56:00|60|59.4|59.94|59.34|60|59.4|59.93|59.33|8
1738778170000|2025-02-05 17:56:10|59.96|59.36|59.95|59.35|59.99|59.39|59.93|59.33|11
1738778180000|2025-02-05 17:56:20|59.94|59.34|59.98|59.38|59.98|59.38|59.94|59.34|7
1738778190000|2025-02-05 17:56:30|59.97|59.37|59.94|59.34|59.97|59.37|59.93|59.33|7
1738778200000|2025-02-05 17:56:40|59.93|59.33|59.93|59.33|59.94|59.34|59.93|59.33|3
1738778210000|2025-02-05 17:56:50|59.92|59.32|59.83|59.23|59.92|59.32|59.82|59.22|12
1738778230000|2025-02-05 17:57:10|59.86|59.26|59.94|59.34|59.94|59.34|59.85|59.25|9
1738778240000|2025-02-05 17:57:20|59.91|59.31|59.85|59.25|59.91|59.31|59.85|59.25|6
1738778250000|2025-02-05 17:57:30|59.84|59.24|59.88|59.28|59.88|59.28|59.83|59.23|10
1738778260000|2025-02-05 17:57:40|59.86|59.26|59.84|59.24|59.86|59.26|59.84|59.24|6
1738778270000|2025-02-05 17:57:50|59.85|59.25|59.84|59.24|59.85|59.25|59.83|59.23|4
1738778280000|2025-02-05 17:58:00|59.83|59.23|59.81|59.21|59.83|59.23|59.81|59.21|7
1738778290000|2025-02-05 17:58:10|59.82|59.22|59.81|59.21|59.82|59.22|59.81|59.21|6
1738778300000|2025-02-05 17:58:20|59.82|59.22|59.76|59.16|59.82|59.22|59.76|59.16|6
1738778310000|2025-02-05 17:58:30|59.75|59.15|59.72|59.12|59.75|59.15|59.72|59.12|4
1738778320000|2025-02-05 17:58:40|59.78|59.18|59.75|59.15|59.79|59.19|59.74|59.14|10
1738778330000|2025-02-05 17:58:50|59.74|59.14|59.73|59.13|59.75|59.15|59.72|59.12|8
1738778340000|2025-02-05 17:59:00|59.75|59.15|59.72|59.12|59.75|59.15|59.72|59.12|4
1738778350000|2025-02-05 17:59:10|59.76|59.16|59.78|59.18|59.79|59.19|59.75|59.15|10
1738778360000|2025-02-05 17:59:20|59.79|59.19|59.82|59.22|59.83|59.23|59.79|59.19|10
1738778370000|2025-02-05 17:59:30|59.83|59.23|59.86|59.26|59.86|59.26|59.83|59.23|7
1738778380000|2025-02-05 17:59:40|59.85|59.25|59.83|59.23|59.85|59.25|59.83|59.23|2
1738778390000|2025-02-05 17:59:50|59.84|59.24|59.71|59.11|59.84|59.24|59.71|59.11|20
1738778400000|2025-02-05 18:00:00|59.7|59.1|59.72|59.12|59.72|59.12|59.7|59.1|3
1738778410000|2025-02-05 18:00:10|59.71|59.11|59.83|59.23|59.83|59.23|59.71|59.11|9
1738778420000|2025-02-05 18:00:20|59.86|59.26|59.96|59.36|59.96|59.36|59.86|59.26|12
1738778430000|2025-02-05 18:00:30|59.98|59.38|60.02|59.42|60.02|59.42|59.96|59.36|16
1738778440000|2025-02-05 18:00:40|59.98|59.38|60.05|59.45|60.05|59.45|59.96|59.36|11
1738778450000|2025-02-05 18:00:50|60.04|59.44|60.03|59.43|60.05|59.45|60|59.4|9
1738778460000|2025-02-05 18:01:00|60|59.4|60.02|59.42|60.02|59.42|60|59.4|3
1738778480000|2025-02-05 18:01:20|60|59.4|60|59.4|60|59.4|59.98|59.38|5
1738778490000|2025-02-05 18:01:30|60.01|59.41|60.01|59.41|60.01|59.41|60.01|59.41|1
1738778500000|2025-02-05 18:01:40|59.99|59.39|60.04|59.44|60.04|59.44|59.99|59.39|4
1738778510000|2025-02-05 18:01:50|60.05|59.45|60.01|59.41|60.05|59.45|60.01|59.41|8
1738778520000|2025-02-05 18:02:00|60.03|59.43|60.1|59.5|60.11|59.51|60.03|59.43|16
1738778530000|2025-02-05 18:02:10|60.08|59.48|60.1|59.5|60.1|59.5|60.04|59.44|18
1738778540000|2025-02-05 18:02:20|60.07|59.47|60.1|59.5|60.11|59.51|60.07|59.47|7
1738778550000|2025-02-05 18:02:30|60.09|59.49|60.11|59.51|60.11|59.51|60.04|59.44|9
1738778560000|2025-02-05 18:02:40|60.1|59.5|60.04|59.44|60.12|59.52|60.04|59.44|8
1738778570000|2025-02-05 18:02:50|60.02|59.42|60.02|59.42|60.03|59.43|60.01|59.41|4
1738778580000|2025-02-05 18:03:00|60|59.4|59.97|59.37|60.02|59.42|59.95|59.35|10
1738778590000|2025-02-05 18:03:10|59.98|59.38|59.96|59.36|59.98|59.38|59.96|59.36|5
1738778600000|2025-02-05 18:03:20|59.97|59.37|59.93|59.33|59.97|59.37|59.93|59.33|5
1738778610000|2025-02-05 18:03:30|59.92|59.32|59.92|59.32|59.93|59.33|59.92|59.32|3
1738778620000|2025-02-05 18:03:40|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738778630000|2025-02-05 18:03:50|59.86|59.26|59.82|59.22|59.87|59.27|59.82|59.22|7
1738778640000|2025-02-05 18:04:00|59.87|59.27|59.89|59.29|59.9|59.3|59.87|59.27|5
1738778650000|2025-02-05 18:04:10|59.87|59.27|59.88|59.28|59.89|59.29|59.87|59.27|3
1738778660000|2025-02-05 18:04:20|59.86|59.26|59.8|59.2|59.86|59.26|59.8|59.2|10
1738778670000|2025-02-05 18:04:30|59.77|59.17|59.8|59.2|59.81|59.21|59.76|59.16|9
1738778680000|2025-02-05 18:04:40|59.82|59.22|59.79|59.19|59.82|59.22|59.76|59.16|17
1738778690000|2025-02-05 18:04:50|59.78|59.18|59.77|59.17|59.79|59.19|59.76|59.16|9
1738778700000|2025-02-05 18:05:00|59.78|59.18|59.75|59.15|59.8|59.2|59.75|59.15|10
1738778710000|2025-02-05 18:05:10|59.74|59.14|59.72|59.12|59.75|59.15|59.72|59.12|10
1738778720000|2025-02-05 18:05:20|59.71|59.11|59.84|59.24|59.85|59.25|59.71|59.11|13
1738778730000|2025-02-05 18:05:30|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1738778750000|2025-02-05 18:05:50|59.81|59.21|59.76|59.16|59.83|59.23|59.75|59.15|14
1738778760000|2025-02-05 18:06:00|59.77|59.17|59.88|59.28|59.9|59.3|59.77|59.17|14
1738778770000|2025-02-05 18:06:10|59.86|59.26|59.85|59.25|59.88|59.28|59.85|59.25|5
1738778780000|2025-02-05 18:06:20|59.84|59.24|59.81|59.21|59.84|59.24|59.81|59.21|6
1738778790000|2025-02-05 18:06:30|59.8|59.2|59.82|59.22|59.82|59.22|59.75|59.15|9
1738778800000|2025-02-05 18:06:40|59.83|59.23|59.83|59.23|59.84|59.24|59.82|59.22|7
1738778810000|2025-02-05 18:06:50|59.82|59.22|59.84|59.24|59.88|59.28|59.82|59.22|12
1738778820000|2025-02-05 18:07:00|59.83|59.23|59.85|59.25|59.86|59.26|59.83|59.23|9
1738778830000|2025-02-05 18:07:10|59.86|59.26|59.9|59.3|59.91|59.31|59.86|59.26|6
1738778840000|2025-02-05 18:07:20|59.91|59.31|59.92|59.32|59.96|59.36|59.91|59.31|12
1738778850000|2025-02-05 18:07:30|59.91|59.31|59.92|59.32|59.93|59.33|59.91|59.31|3
1738778860000|2025-02-05 18:07:40|59.93|59.33|59.93|59.33|59.96|59.36|59.93|59.33|5
1738778870000|2025-02-05 18:07:50|59.94|59.34|59.95|59.35|59.96|59.36|59.93|59.33|9
1738778880000|2025-02-05 18:08:00|59.96|59.36|59.97|59.37|59.99|59.39|59.91|59.31|11
1738778890000|2025-02-05 18:08:10|59.98|59.38|60.04|59.44|60.06|59.46|59.98|59.38|10
1738778900000|2025-02-05 18:08:20|60.02|59.42|60.09|59.49|60.09|59.49|60.01|59.41|7
1738778910000|2025-02-05 18:08:30|60.08|59.48|60.1|59.5|60.11|59.51|60.05|59.45|12
1738778920000|2025-02-05 18:08:40|60.07|59.47|60.03|59.43|60.07|59.47|60.03|59.43|3
1738778930000|2025-02-05 18:08:50|60.02|59.42|60.02|59.42|60.06|59.46|60.01|59.41|12
1738778940000|2025-02-05 18:09:00|60.03|59.43|60.02|59.42|60.04|59.44|60.01|59.41|7
1738778950000|2025-02-05 18:09:10|60.01|59.41|59.99|59.39|60.01|59.41|59.99|59.39|8
1738778960000|2025-02-05 18:09:20|60|59.4|60|59.4|60|59.4|60|59.4|1
1738778970000|2025-02-05 18:09:30|59.98|59.38|60|59.4|60|59.4|59.98|59.38|2
1738778980000|2025-02-05 18:09:40|59.99|59.39|59.99|59.39|60|59.4|59.99|59.39|3
1738778990000|2025-02-05 18:09:50|59.94|59.34|59.92|59.32|59.96|59.36|59.92|59.32|8
1738779000000|2025-02-05 18:10:00|59.9|59.3|59.91|59.31|59.92|59.32|59.9|59.3|9
1738779010000|2025-02-05 18:10:10|59.92|59.32|59.99|59.39|60.03|59.43|59.91|59.31|11
1738779020000|2025-02-05 18:10:20|60.04|59.44|60.02|59.42|60.04|59.44|60.01|59.41|6
1738779030000|2025-02-05 18:10:30|60|59.4|60.02|59.42|60.05|59.45|60|59.4|8
1738779040000|2025-02-05 18:10:40|60.01|59.41|60.01|59.41|60.02|59.42|60|59.4|5
1738779050000|2025-02-05 18:10:50|59.99|59.39|60.01|59.41|60.01|59.41|59.99|59.39|3
1738779060000|2025-02-05 18:11:00|60|59.4|60|59.4|60.01|59.41|59.99|59.39|5
1738779070000|2025-02-05 18:11:10|59.99|59.39|59.97|59.37|60|59.4|59.97|59.37|4
1738779080000|2025-02-05 18:11:20|59.96|59.36|60.01|59.41|60.01|59.41|59.94|59.34|6
1738779090000|2025-02-05 18:11:30|60.02|59.42|60.01|59.41|60.02|59.42|60|59.4|6
1738779100000|2025-02-05 18:11:40|60|59.4|60.02|59.42|60.02|59.42|60|59.4|3
1738779110000|2025-02-05 18:11:50|60|59.4|60|59.4|60.01|59.41|60|59.4|3
1738779130000|2025-02-05 18:12:10|59.89|59.29|59.81|59.21|59.89|59.29|59.81|59.21|6
1738779140000|2025-02-05 18:12:20|59.8|59.2|59.76|59.16|59.8|59.2|59.76|59.16|5
1738779150000|2025-02-05 18:12:30|59.75|59.15|59.75|59.15|59.78|59.18|59.75|59.15|8
1738779160000|2025-02-05 18:12:40|59.74|59.14|59.73|59.13|59.74|59.14|59.73|59.13|6
1738779170000|2025-02-05 18:12:50|59.72|59.12|59.7|59.1|59.73|59.13|59.7|59.1|5
1738779180000|2025-02-05 18:13:00|59.69|59.09|59.66|59.06|59.69|59.09|59.65|59.05|7
1738779190000|2025-02-05 18:13:10|59.65|59.05|59.68|59.08|59.68|59.08|59.64|59.04|3
1738779200000|2025-02-05 18:13:20|59.69|59.09|59.66|59.06|59.69|59.09|59.65|59.05|6
1738779210000|2025-02-05 18:13:30|59.68|59.08|59.63|59.03|59.68|59.08|59.62|59.02|10
1738779220000|2025-02-05 18:13:40|59.64|59.04|59.56|58.96|59.64|59.04|59.55|58.95|10
1738779230000|2025-02-05 18:13:50|59.57|58.97|59.57|58.97|59.63|59.03|59.55|58.95|11
1738779240000|2025-02-05 18:14:00|59.6|59|59.56|58.96|59.6|59|59.56|58.96|6
1738779250000|2025-02-05 18:14:10|59.55|58.95|59.56|58.96|59.56|58.96|59.54|58.94|5
1738779260000|2025-02-05 18:14:20|59.6|59|59.69|59.09|59.69|59.09|59.57|58.97|14
1738779270000|2025-02-05 18:14:30|59.67|59.07|59.63|59.03|59.67|59.07|59.63|59.03|5
1738779280000|2025-02-05 18:14:40|59.62|59.02|59.57|58.97|59.62|59.02|59.56|58.96|8
1738779290000|2025-02-05 18:14:50|59.56|58.96|59.58|58.98|59.58|58.98|59.56|58.96|3
1738779300000|2025-02-05 18:15:00|59.61|59.01|59.68|59.08|59.68|59.08|59.6|59|13
1738779310000|2025-02-05 18:15:10|59.69|59.09|59.69|59.09|59.69|59.09|59.67|59.07|7
1738779320000|2025-02-05 18:15:20|59.68|59.08|59.64|59.04|59.69|59.09|59.63|59.03|10
1738779330000|2025-02-05 18:15:30|59.65|59.05|59.62|59.02|59.67|59.07|59.62|59.02|11
1738779340000|2025-02-05 18:15:40|59.63|59.03|59.57|58.97|59.63|59.03|59.56|58.96|12
1738779350000|2025-02-05 18:15:50|59.58|58.98|59.64|59.04|59.64|59.04|59.58|58.98|8
1738779360000|2025-02-05 18:16:00|59.61|59.01|59.62|59.02|59.63|59.03|59.56|58.96|12
1738779370000|2025-02-05 18:16:10|59.63|59.03|59.68|59.08|59.68|59.08|59.62|59.02|9
1738779380000|2025-02-05 18:16:20|59.71|59.11|59.8|59.2|59.8|59.2|59.71|59.11|9
1738779390000|2025-02-05 18:16:30|59.81|59.21|59.81|59.21|59.81|59.21|59.79|59.19|3
1738779400000|2025-02-05 18:16:40|59.84|59.24|59.9|59.3|59.9|59.3|59.81|59.21|7
1738779410000|2025-02-05 18:16:50|59.88|59.28|59.91|59.31|59.92|59.32|59.83|59.23|17
1738779420000|2025-02-05 18:17:00|59.88|59.28|59.89|59.29|59.91|59.31|59.88|59.28|8
1738779430000|2025-02-05 18:17:10|59.9|59.3|59.84|59.24|59.92|59.32|59.84|59.24|13
1738779440000|2025-02-05 18:17:20|59.83|59.23|59.81|59.21|59.83|59.23|59.81|59.21|5
1738779450000|2025-02-05 18:17:30|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1738779460000|2025-02-05 18:17:40|59.77|59.17|59.79|59.19|59.81|59.21|59.77|59.17|6
1738779470000|2025-02-05 18:17:50|59.84|59.24|59.82|59.22|59.84|59.24|59.79|59.19|9
1738779480000|2025-02-05 18:18:00|59.8|59.2|59.82|59.22|59.82|59.22|59.79|59.19|7
1738779490000|2025-02-05 18:18:10|59.83|59.23|59.87|59.27|59.87|59.27|59.82|59.22|7
1738779500000|2025-02-05 18:18:20|59.88|59.28|59.9|59.3|59.9|59.3|59.84|59.24|7
1738779510000|2025-02-05 18:18:30|59.88|59.28|59.86|59.26|59.91|59.31|59.86|59.26|11
1738779520000|2025-02-05 18:18:40|59.85|59.25|59.84|59.24|59.85|59.25|59.84|59.24|4
1738779530000|2025-02-05 18:18:50|59.83|59.23|59.89|59.29|59.89|59.29|59.81|59.21|11
1738779540000|2025-02-05 18:19:00|59.88|59.28|59.88|59.28|59.89|59.29|59.83|59.23|12
1738779550000|2025-02-05 18:19:10|59.87|59.27|59.88|59.28|59.88|59.28|59.85|59.25|8
1738779560000|2025-02-05 18:19:20|59.86|59.26|59.82|59.22|59.86|59.26|59.82|59.22|5
1738779570000|2025-02-05 18:19:30|59.81|59.21|59.84|59.24|59.84|59.24|59.81|59.21|3
1738779580000|2025-02-05 18:19:40|59.85|59.25|59.87|59.27|59.89|59.29|59.85|59.25|11
1738779590000|2025-02-05 18:19:50|59.88|59.28|59.84|59.24|59.89|59.29|59.84|59.24|13
1738779600000|2025-02-05 18:20:00|59.85|59.25|59.84|59.24|59.87|59.27|59.84|59.24|7
1738779610000|2025-02-05 18:20:10|59.83|59.23|59.83|59.23|59.84|59.24|59.8|59.2|12
1738779620000|2025-02-05 18:20:20|59.82|59.22|59.75|59.15|59.83|59.23|59.74|59.14|16
1738779630000|2025-02-05 18:20:30|59.74|59.14|59.7|59.1|59.74|59.14|59.7|59.1|6
1738779640000|2025-02-05 18:20:40|59.71|59.11|59.71|59.11|59.71|59.11|59.7|59.1|5
1738779660000|2025-02-05 18:21:00|59.72|59.12|59.75|59.15|59.76|59.16|59.72|59.12|12
1738779670000|2025-02-05 18:21:10|59.74|59.14|59.81|59.21|59.81|59.21|59.74|59.14|9
1738779680000|2025-02-05 18:21:20|59.79|59.19|59.81|59.21|59.81|59.21|59.79|59.19|2
1738779690000|2025-02-05 18:21:30|59.84|59.24|59.85|59.25|59.85|59.25|59.84|59.24|2
1738779700000|2025-02-05 18:21:40|59.84|59.24|59.84|59.24|59.84|59.24|59.83|59.23|5
1738779710000|2025-02-05 18:21:50|59.83|59.23|59.87|59.27|59.87|59.27|59.82|59.22|7
1738779720000|2025-02-05 18:22:00|59.88|59.28|59.84|59.24|59.88|59.28|59.84|59.24|7
1738779730000|2025-02-05 18:22:10|59.85|59.25|59.88|59.28|59.88|59.28|59.85|59.25|7
1738779740000|2025-02-05 18:22:20|59.84|59.24|59.87|59.27|59.88|59.28|59.84|59.24|12
1738779750000|2025-02-05 18:22:30|59.88|59.28|59.88|59.28|59.88|59.28|59.87|59.27|3
1738779760000|2025-02-05 18:22:40|59.87|59.27|59.86|59.26|59.88|59.28|59.85|59.25|7
1738779770000|2025-02-05 18:22:50|59.87|59.27|59.92|59.32|59.92|59.32|59.87|59.27|4
1738779780000|2025-02-05 18:23:00|59.91|59.31|59.86|59.26|59.91|59.31|59.86|59.26|6
1738779790000|2025-02-05 18:23:10|59.87|59.27|59.91|59.31|59.91|59.31|59.87|59.27|5
1738779800000|2025-02-05 18:23:20|59.92|59.32|59.91|59.31|59.92|59.32|59.91|59.31|2
1738779810000|2025-02-05 18:23:30|59.92|59.32|59.91|59.31|59.92|59.32|59.91|59.31|2
1738779820000|2025-02-05 18:23:40|59.9|59.3|59.86|59.26|59.91|59.31|59.85|59.25|13
1738779830000|2025-02-05 18:23:50|59.87|59.27|59.89|59.29|59.89|59.29|59.87|59.27|5
1738779850000|2025-02-05 18:24:10|59.9|59.3|59.91|59.31|59.91|59.31|59.9|59.3|2
1738779860000|2025-02-05 18:24:20|59.92|59.32|59.91|59.31|59.92|59.32|59.9|59.3|3
1738779870000|2025-02-05 18:24:30|59.92|59.32|59.91|59.31|59.92|59.32|59.91|59.31|2
1738779880000|2025-02-05 18:24:40|59.92|59.32|59.92|59.32|59.92|59.32|59.92|59.32|1
1738779890000|2025-02-05 18:24:50|59.91|59.31|59.92|59.32|59.92|59.32|59.91|59.31|2
1738779900000|2025-02-05 18:25:00|59.93|59.33|59.98|59.38|59.98|59.38|59.92|59.32|7
1738779910000|2025-02-05 18:25:10|59.99|59.39|59.99|59.39|60.03|59.43|59.99|59.39|5
1738779920000|2025-02-05 18:25:20|59.96|59.36|59.99|59.39|59.99|59.39|59.96|59.36|3
1738779930000|2025-02-05 18:25:30|59.96|59.36|59.98|59.38|59.98|59.38|59.95|59.35|5
1738779940000|2025-02-05 18:25:40|59.99|59.39|59.96|59.36|59.99|59.39|59.96|59.36|2
1738779950000|2025-02-05 18:25:50|59.95|59.35|59.98|59.38|59.98|59.38|59.95|59.35|7
1738779960000|2025-02-05 18:26:00|59.97|59.37|59.96|59.36|59.98|59.38|59.96|59.36|10
1738779970000|2025-02-05 18:26:10|59.95|59.35|59.93|59.33|59.95|59.35|59.93|59.33|5
1738779980000|2025-02-05 18:26:20|59.92|59.32|59.86|59.26|59.92|59.32|59.86|59.26|6
1738779990000|2025-02-05 18:26:30|59.85|59.25|59.89|59.29|59.89|59.29|59.85|59.25|12
1738780000000|2025-02-05 18:26:40|59.9|59.3|59.92|59.32|59.92|59.32|59.89|59.29|6
1738780010000|2025-02-05 18:26:50|59.96|59.36|59.98|59.38|60.01|59.41|59.96|59.36|8
1738780020000|2025-02-05 18:27:00|60|59.4|59.96|59.36|60.01|59.41|59.96|59.36|13
1738780030000|2025-02-05 18:27:10|59.97|59.37|59.95|59.35|59.99|59.39|59.95|59.35|7
1738780050000|2025-02-05 18:27:30|59.9|59.3|59.89|59.29|59.91|59.31|59.88|59.28|5
1738780060000|2025-02-05 18:27:40|59.86|59.26|59.89|59.29|59.89|59.29|59.86|59.26|8
1738780070000|2025-02-05 18:27:50|59.9|59.3|59.9|59.3|59.91|59.31|59.9|59.3|3
1738780080000|2025-02-05 18:28:00|59.91|59.31|59.91|59.31|59.91|59.31|59.9|59.3|7
1738780090000|2025-02-05 18:28:10|59.92|59.32|59.92|59.32|59.92|59.32|59.91|59.31|3
1738780100000|2025-02-05 18:28:20|59.98|59.38|59.91|59.31|59.98|59.38|59.91|59.31|5
1738780110000|2025-02-05 18:28:30|59.92|59.32|59.96|59.36|59.99|59.39|59.92|59.32|4
1738780120000|2025-02-05 18:28:40|59.94|59.34|59.94|59.34|59.94|59.34|59.94|59.34|1
1738780130000|2025-02-05 18:28:50|59.93|59.33|59.96|59.36|59.96|59.36|59.93|59.33|3
1738780140000|2025-02-05 18:29:00|59.94|59.34|59.97|59.37|59.99|59.39|59.94|59.34|7
1738780150000|2025-02-05 18:29:10|60|59.4|59.96|59.36|60.03|59.43|59.96|59.36|13
1738780160000|2025-02-05 18:29:20|59.95|59.35|59.95|59.35|59.96|59.36|59.95|59.35|3
1738780170000|2025-02-05 18:29:30|59.94|59.34|59.93|59.33|59.94|59.34|59.93|59.33|2
1738780180000|2025-02-05 18:29:40|59.98|59.38|59.98|59.38|59.98|59.38|59.98|59.38|1
1738780190000|2025-02-05 18:29:50|59.96|59.36|59.93|59.33|59.97|59.37|59.93|59.33|7
1738780200000|2025-02-05 18:30:00|59.96|59.36|59.91|59.31|59.96|59.36|59.91|59.31|10
1738780210000|2025-02-05 18:30:10|59.89|59.29|59.87|59.27|59.94|59.34|59.87|59.27|11
1738780220000|2025-02-05 18:30:20|59.88|59.28|59.94|59.34|59.94|59.34|59.88|59.28|5
1738780230000|2025-02-05 18:30:30|59.93|59.33|59.98|59.38|59.98|59.38|59.93|59.33|9
1738780240000|2025-02-05 18:30:40|59.99|59.39|60|59.4|60.02|59.42|59.99|59.39|3
1738780250000|2025-02-05 18:30:50|60.04|59.44|60.03|59.43|60.04|59.44|60.01|59.41|6
1738780260000|2025-02-05 18:31:00|60.02|59.42|60.12|59.52|60.13|59.53|60.01|59.41|12
1738780270000|2025-02-05 18:31:10|60.14|59.54|60.19|59.59|60.21|59.61|60.14|59.54|11
1738780280000|2025-02-05 18:31:20|60.18|59.58|60.2|59.6|60.2|59.6|60.18|59.58|5
1738780290000|2025-02-05 18:31:30|60.21|59.61|60.23|59.63|60.24|59.64|60.21|59.61|8
1738780300000|2025-02-05 18:31:40|60.22|59.62|60.22|59.62|60.23|59.63|60.22|59.62|3
1738780320000|2025-02-05 18:32:00|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1738780330000|2025-02-05 18:32:10|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1738780340000|2025-02-05 18:32:20|60.26|59.66|60.32|59.72|60.32|59.72|60.26|59.66|7
1738780350000|2025-02-05 18:32:30|60.31|59.71|60.33|59.73|60.33|59.73|60.31|59.71|3
1738780370000|2025-02-05 18:32:50|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1738780390000|2025-02-05 18:33:10|60.32|59.72|60.32|59.72|60.33|59.73|60.32|59.72|3
1738780400000|2025-02-05 18:33:20|60.31|59.71|60.3|59.7|60.31|59.71|60.25|59.65|11
1738780410000|2025-02-05 18:33:30|60.31|59.71|60.27|59.67|60.32|59.72|60.25|59.65|10
1738780420000|2025-02-05 18:33:40|60.29|59.69|60.25|59.65|60.29|59.69|60.24|59.64|9
1738780430000|2025-02-05 18:33:50|60.24|59.64|60.22|59.62|60.25|59.65|60.16|59.56|11
1738780440000|2025-02-05 18:34:00|60.21|59.61|60.23|59.63|60.23|59.63|60.18|59.58|6
1738780450000|2025-02-05 18:34:10|60.24|59.64|60.23|59.63|60.25|59.65|60.23|59.63|7
1738780460000|2025-02-05 18:34:20|60.25|59.65|60.24|59.64|60.25|59.65|60.23|59.63|5
1738780470000|2025-02-05 18:34:30|60.23|59.63|60.23|59.63|60.23|59.63|60.22|59.62|7
1738780480000|2025-02-05 18:34:40|60.21|59.61|60.13|59.53|60.21|59.61|60.13|59.53|7
1738780500000|2025-02-05 18:35:00|60.12|59.52|60.14|59.54|60.17|59.57|60.12|59.52|7
1738780510000|2025-02-05 18:35:10|60.13|59.53|60.11|59.51|60.13|59.53|60.11|59.51|3
1738780520000|2025-02-05 18:35:20|60.12|59.52|60.12|59.52|60.12|59.52|60.12|59.52|1
1738780540000|2025-02-05 18:35:40|60.19|59.59|60.16|59.56|60.19|59.59|60.16|59.56|7
1738780550000|2025-02-05 18:35:50|60.15|59.55|60.13|59.53|60.15|59.55|60.13|59.53|3
1738780560000|2025-02-05 18:36:00|60.14|59.54|60.15|59.55|60.15|59.55|60.13|59.53|5
1738780570000|2025-02-05 18:36:10|60.17|59.57|60.18|59.58|60.18|59.58|60.16|59.56|5
1738780580000|2025-02-05 18:36:20|60.19|59.59|60.2|59.6|60.2|59.6|60.19|59.59|2
1738780590000|2025-02-05 18:36:30|60.22|59.62|60.24|59.64|60.28|59.68|60.22|59.62|4
1738780600000|2025-02-05 18:36:40|60.25|59.65|60.23|59.63|60.25|59.65|60.23|59.63|6
1738780610000|2025-02-05 18:36:50|60.24|59.64|60.25|59.65|60.28|59.68|60.24|59.64|13
1738780620000|2025-02-05 18:37:00|60.24|59.64|60.24|59.64|60.24|59.64|60.24|59.64|1
1738780630000|2025-02-05 18:37:10|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1738780640000|2025-02-05 18:37:20|60.24|59.64|60.27|59.67|60.27|59.67|60.23|59.63|8
1738780650000|2025-02-05 18:37:30|60.28|59.68|60.32|59.72|60.32|59.72|60.28|59.68|5
1738780660000|2025-02-05 18:37:40|60.31|59.71|60.32|59.72|60.32|59.72|60.31|59.71|4
1738780670000|2025-02-05 18:37:50|60.31|59.71|60.28|59.68|60.32|59.72|60.25|59.65|10
1738780680000|2025-02-05 18:38:00|60.3|59.7|60.31|59.71|60.31|59.71|60.27|59.67|6
1738780690000|2025-02-05 18:38:10|60.3|59.7|60.27|59.67|60.3|59.7|60.26|59.66|6
1738780700000|2025-02-05 18:38:20|60.26|59.66|60.25|59.65|60.27|59.67|60.24|59.64|6
1738780710000|2025-02-05 18:38:30|60.24|59.64|60.25|59.65|60.26|59.66|60.22|59.62|6
1738780730000|2025-02-05 18:38:50|60.21|59.61|60.27|59.67|60.28|59.68|60.21|59.61|5
1738780740000|2025-02-05 18:39:00|60.25|59.65|60.25|59.65|60.29|59.69|60.25|59.65|8
1738780750000|2025-02-05 18:39:10|60.24|59.64|60.23|59.63|60.24|59.64|60.23|59.63|2
1738780760000|2025-02-05 18:39:20|60.22|59.62|60.24|59.64|60.24|59.64|60.22|59.62|2
1738780770000|2025-02-05 18:39:30|60.23|59.63|60.22|59.62|60.23|59.63|60.21|59.61|5
1738780780000|2025-02-05 18:39:40|60.21|59.61|60.21|59.61|60.22|59.62|60.21|59.61|3
1738780800000|2025-02-05 18:40:00|60.2|59.6|60.18|59.58|60.21|59.61|60.18|59.58|3
1738780810000|2025-02-05 18:40:10|60.17|59.57|60.14|59.54|60.17|59.57|60.14|59.54|3
1738780820000|2025-02-05 18:40:20|60.13|59.53|60.12|59.52|60.14|59.54|60.11|59.51|9
1738780830000|2025-02-05 18:40:30|60.17|59.57|60.17|59.57|60.17|59.57|60.14|59.54|7
1738780840000|2025-02-05 18:40:40|60.16|59.56|60.15|59.55|60.16|59.56|60.14|59.54|3
1738780850000|2025-02-05 18:40:50|60.14|59.54|60.12|59.52|60.14|59.54|60.12|59.52|3
1738780860000|2025-02-05 18:41:00|60.11|59.51|60.09|59.49|60.12|59.52|60.06|59.46|12
1738780870000|2025-02-05 18:41:10|60.07|59.47|60.05|59.45|60.1|59.5|60.05|59.45|8
1738780880000|2025-02-05 18:41:20|60.04|59.44|60.06|59.46|60.09|59.49|60.04|59.44|6
1738780890000|2025-02-05 18:41:30|60.05|59.45|60.02|59.42|60.05|59.45|60.02|59.42|4
1738780900000|2025-02-05 18:41:40|60.03|59.43|60.09|59.49|60.1|59.5|60.02|59.42|7
1738780910000|2025-02-05 18:41:50|60.1|59.5|60.1|59.5|60.1|59.5|60.1|59.5|1
1738780930000|2025-02-05 18:42:10|60.04|59.44|60.03|59.43|60.04|59.44|60.03|59.43|2
1738780940000|2025-02-05 18:42:20|60.04|59.44|60.04|59.44|60.04|59.44|60.04|59.44|1
1738780950000|2025-02-05 18:42:30|60.05|59.45|60.03|59.43|60.06|59.46|60.03|59.43|5
1738780960000|2025-02-05 18:42:40|60.02|59.42|60.02|59.42|60.02|59.42|60.02|59.42|1
1738780970000|2025-02-05 18:42:50|60.03|59.43|60.03|59.43|60.04|59.44|60.03|59.43|3
1738780980000|2025-02-05 18:43:00|60.04|59.44|60.06|59.46|60.1|59.5|60.04|59.44|7
1738780990000|2025-02-05 18:43:10|60.05|59.45|60.07|59.47|60.07|59.47|60.05|59.45|5
1738781000000|2025-02-05 18:43:20|60.06|59.46|60.1|59.5|60.11|59.51|60.06|59.46|7
1738781020000|2025-02-05 18:43:40|60.08|59.48|60.08|59.48|60.09|59.49|60.08|59.48|3
1738781050000|2025-02-05 18:44:10|60.06|59.46|60.07|59.47|60.08|59.48|60.05|59.45|5
1738781060000|2025-02-05 18:44:20|60.08|59.48|60.05|59.45|60.08|59.48|60.05|59.45|4
1738781070000|2025-02-05 18:44:30|60.07|59.47|60.08|59.48|60.09|59.49|60.02|59.42|9
1738781080000|2025-02-05 18:44:40|60.1|59.5|60.07|59.47|60.1|59.5|60.06|59.46|5
1738781090000|2025-02-05 18:44:50|60.06|59.46|60.09|59.49|60.09|59.49|60.04|59.44|8
1738781100000|2025-02-05 18:45:00|60.1|59.5|60.05|59.45|60.1|59.5|60.05|59.45|5
1738781110000|2025-02-05 18:45:10|60.04|59.44|60.03|59.43|60.04|59.44|60.02|59.42|4
1738781120000|2025-02-05 18:45:20|59.99|59.39|59.9|59.3|59.99|59.39|59.9|59.3|12
1738781130000|2025-02-05 18:45:30|59.89|59.29|59.86|59.26|59.9|59.3|59.86|59.26|5
1738781140000|2025-02-05 18:45:40|59.85|59.25|59.82|59.22|59.85|59.25|59.82|59.22|4
1738781150000|2025-02-05 18:45:50|59.85|59.25|59.88|59.28|59.88|59.28|59.85|59.25|3
1738781160000|2025-02-05 18:46:00|59.85|59.25|59.81|59.21|59.85|59.25|59.81|59.21|5
1738781170000|2025-02-05 18:46:10|59.8|59.2|59.74|59.14|59.8|59.2|59.74|59.14|9
1738781180000|2025-02-05 18:46:20|59.73|59.13|59.69|59.09|59.73|59.13|59.67|59.07|13
1738781200000|2025-02-05 18:46:40|59.68|59.08|59.68|59.08|59.68|59.08|59.68|59.08|1
1738781210000|2025-02-05 18:46:50|59.67|59.07|59.67|59.07|59.68|59.08|59.67|59.07|3
1738781220000|2025-02-05 18:47:00|59.66|59.06|59.66|59.06|59.66|59.06|59.63|59.03|5
1738781230000|2025-02-05 18:47:10|59.65|59.05|59.62|59.02|59.65|59.05|59.61|59.01|6
1738781240000|2025-02-05 18:47:20|59.61|59.01|59.6|59|59.61|59.01|59.6|59|2
1738781250000|2025-02-05 18:47:30|59.58|58.98|59.54|58.94|59.58|58.98|59.54|58.94|4
1738781260000|2025-02-05 18:47:40|59.55|58.95|59.54|58.94|59.57|58.97|59.54|58.94|5
1738781270000|2025-02-05 18:47:50|59.56|58.96|59.55|58.95|59.56|58.96|59.54|58.94|4
1738781280000|2025-02-05 18:48:00|59.56|58.96|59.53|58.93|59.56|58.96|59.53|58.93|3
1738781290000|2025-02-05 18:48:10|59.55|58.95|59.56|58.96|59.56|58.96|59.52|58.92|7
1738781300000|2025-02-05 18:48:20|59.55|58.95|59.54|58.94|59.59|58.99|59.54|58.94|9
1738781310000|2025-02-05 18:48:30|59.53|58.93|59.52|58.92|59.54|58.94|59.52|58.92|6
1738781320000|2025-02-05 18:48:40|59.51|58.91|59.51|58.91|59.51|58.91|59.51|58.91|1
1738781330000|2025-02-05 18:48:50|59.5|58.9|59.5|58.9|59.5|58.9|59.5|58.9|1
1738781340000|2025-02-05 18:49:00|59.51|58.91|59.53|58.93|59.56|58.96|59.51|58.91|7
1738781350000|2025-02-05 18:49:10|59.52|58.92|59.61|59.01|59.61|59.01|59.52|58.92|5
1738781360000|2025-02-05 18:49:20|59.62|59.02|59.58|58.98|59.62|59.02|59.55|58.95|11
1738781370000|2025-02-05 18:49:30|59.57|58.97|59.55|58.95|59.6|59|59.55|58.95|9
1738781380000|2025-02-05 18:49:40|59.56|58.96|59.57|58.97|59.57|58.97|59.56|58.96|2
1738781390000|2025-02-05 18:49:50|59.55|58.95|59.57|58.97|59.57|58.97|59.53|58.93|5
1738781400000|2025-02-05 18:50:00|59.56|58.96|59.56|58.96|59.57|58.97|59.55|58.95|7
1738781410000|2025-02-05 18:50:10|59.59|58.99|59.6|59|59.6|59|59.59|58.99|2
1738781420000|2025-02-05 18:50:20|59.59|58.99|59.59|58.99|59.59|58.99|59.58|58.98|3
1738781460000|2025-02-05 18:51:00|59.6|59|59.66|59.06|59.68|59.08|59.59|58.99|9
1738781470000|2025-02-05 18:51:10|59.64|59.04|59.63|59.03|59.65|59.05|59.63|59.03|4
1738781480000|2025-02-05 18:51:20|59.62|59.02|59.56|58.96|59.62|59.02|59.56|58.96|6
1738781490000|2025-02-05 18:51:30|59.55|58.95|59.5|58.9|59.55|58.95|59.5|58.9|5
1738781500000|2025-02-05 18:51:40|59.51|58.91|59.5|58.9|59.51|58.91|59.48|58.88|8
1738781510000|2025-02-05 18:51:50|59.49|58.89|59.49|58.89|59.49|58.89|59.49|58.89|1
1738781520000|2025-02-05 18:52:00|59.48|58.88|59.44|58.84|59.49|58.89|59.44|58.84|6
1738781530000|2025-02-05 18:52:10|59.43|58.83|59.44|58.84|59.48|58.88|59.43|58.83|7
1738781540000|2025-02-05 18:52:20|59.43|58.83|59.39|58.79|59.43|58.83|59.39|58.79|4
1738781550000|2025-02-05 18:52:30|59.38|58.78|59.41|58.81|59.41|58.81|59.36|58.76|10
1738781560000|2025-02-05 18:52:40|59.42|58.82|59.39|58.79|59.42|58.82|59.39|58.79|6
1738781570000|2025-02-05 18:52:50|59.38|58.78|59.38|58.78|59.38|58.78|59.38|58.78|1
1738781580000|2025-02-05 18:53:00|59.37|58.77|59.3|58.7|59.37|58.77|59.3|58.7|8
1738781590000|2025-02-05 18:53:10|59.29|58.69|59.29|58.69|59.29|58.69|59.28|58.68|3
1738781610000|2025-02-05 18:53:30|59.3|58.7|59.4|58.8|59.4|58.8|59.29|58.69|12
1738781620000|2025-02-05 18:53:40|59.39|58.79|59.35|58.75|59.39|58.79|59.35|58.75|10
1738781630000|2025-02-05 18:53:50|59.34|58.74|59.36|58.76|59.38|58.78|59.34|58.74|6
1738781640000|2025-02-05 18:54:00|59.35|58.75|59.33|58.73|59.37|58.77|59.33|58.73|6
1738781650000|2025-02-05 18:54:10|59.32|58.72|59.3|58.7|59.32|58.72|59.3|58.7|6
1738781660000|2025-02-05 18:54:20|59.31|58.71|59.38|58.78|59.39|58.79|59.31|58.71|6
1738781670000|2025-02-05 18:54:30|59.39|58.79|59.39|58.79|59.39|58.79|59.39|58.79|1
1738781680000|2025-02-05 18:54:40|59.38|58.78|59.39|58.79|59.39|58.79|59.38|58.78|2
1738781690000|2025-02-05 18:54:50|59.4|58.8|59.47|58.87|59.47|58.87|59.4|58.8|4
1738781700000|2025-02-05 18:55:00|59.51|58.91|59.48|58.88|59.52|58.92|59.48|58.88|6
1738781710000|2025-02-05 18:55:10|59.47|58.87|59.41|58.81|59.47|58.87|59.41|58.81|7
1738781720000|2025-02-05 18:55:20|59.4|58.8|59.37|58.77|59.4|58.8|59.37|58.77|6
1738781740000|2025-02-05 18:55:40|59.35|58.75|59.37|58.77|59.37|58.77|59.35|58.75|3
1738781750000|2025-02-05 18:55:50|59.36|58.76|59.39|58.79|59.39|58.79|59.36|58.76|3
1738781760000|2025-02-05 18:56:00|59.45|58.85|59.45|58.85|59.45|58.85|59.42|58.82|6
1738781770000|2025-02-05 18:56:10|59.49|58.89|59.51|58.91|59.53|58.93|59.49|58.89|10
1738781790000|2025-02-05 18:56:30|59.52|58.92|59.52|58.92|59.53|58.93|59.52|58.92|3
1738781800000|2025-02-05 18:56:40|59.49|58.89|59.49|58.89|59.52|58.92|59.49|58.89|7
1738781810000|2025-02-05 18:56:50|59.5|58.9|59.51|58.91|59.51|58.91|59.48|58.88|14
1738781820000|2025-02-05 18:57:00|59.5|58.9|59.51|58.91|59.53|58.93|59.48|58.88|9
1738781830000|2025-02-05 18:57:10|59.49|58.89|59.5|58.9|59.53|58.93|59.49|58.89|13
1738781840000|2025-02-05 18:57:20|59.51|58.91|59.5|58.9|59.51|58.91|59.48|58.88|5
1738781850000|2025-02-05 18:57:30|59.52|58.92|59.51|58.91|59.52|58.92|59.51|58.91|2
1738781860000|2025-02-05 18:57:40|59.49|58.89|59.5|58.9|59.5|58.9|59.49|58.89|2
1738781870000|2025-02-05 18:57:50|59.49|58.89|59.48|58.88|59.5|58.9|59.46|58.86|5
1738781880000|2025-02-05 18:58:00|59.5|58.9|59.48|58.88|59.5|58.9|59.45|58.85|10
1738781890000|2025-02-05 18:58:10|59.49|58.89|59.49|58.89|59.49|58.89|59.49|58.89|1
1738781900000|2025-02-05 18:58:20|59.5|58.9|59.49|58.89|59.5|58.9|59.48|58.88|3
1738781910000|2025-02-05 18:58:30|59.5|58.9|59.48|58.88|59.5|58.9|59.48|58.88|2
1738781920000|2025-02-05 18:58:40|59.49|58.89|59.5|58.9|59.5|58.9|59.49|58.89|2
1738781960000|2025-02-05 18:59:20|59.55|58.95|59.52|58.92|59.55|58.95|59.52|58.92|3
1738781970000|2025-02-05 18:59:30|59.51|58.91|59.5|58.9|59.51|58.91|59.5|58.9|2
1738781980000|2025-02-05 18:59:40|59.54|58.94|59.58|58.98|59.58|58.98|59.54|58.94|4
1738781990000|2025-02-05 18:59:50|59.59|58.99|59.58|58.98|59.59|58.99|59.58|58.98|2
1738782000000|2025-02-05 19:00:00|59.56|58.96|59.59|58.99|59.6|59|59.53|58.93|10
1738782010000|2025-02-05 19:00:10|59.6|59|59.57|58.97|59.6|59|59.56|58.96|5
1738782020000|2025-02-05 19:00:20|59.56|58.96|59.53|58.93|59.56|58.96|59.52|58.92|6
1738782030000|2025-02-05 19:00:30|59.52|58.92|59.5|58.9|59.52|58.92|59.5|58.9|5
1738782040000|2025-02-05 19:00:40|59.45|58.85|59.47|58.87|59.47|58.87|59.41|58.81|6
1738782050000|2025-02-05 19:00:50|59.44|58.84|59.44|58.84|59.45|58.85|59.44|58.84|3
1738782060000|2025-02-05 19:01:00|59.42|58.82|59.39|58.79|59.42|58.82|59.39|58.79|8
1738782070000|2025-02-05 19:01:10|59.4|58.8|59.48|58.88|59.48|58.88|59.4|58.8|12
1738782080000|2025-02-05 19:01:20|59.49|58.89|59.54|58.94|59.56|58.96|59.49|58.89|5
1738782090000|2025-02-05 19:01:30|59.53|58.93|59.59|58.99|59.59|58.99|59.52|58.92|8
1738782100000|2025-02-05 19:01:40|59.6|59|59.6|59|59.6|59|59.6|59|1
1738782120000|2025-02-05 19:02:00|59.59|58.99|59.58|58.98|59.6|59|59.58|58.98|4
1738782130000|2025-02-05 19:02:10|59.55|58.95|59.57|58.97|59.57|58.97|59.55|58.95|5
1738782150000|2025-02-05 19:02:30|59.7|59.1|59.76|59.16|59.76|59.16|59.68|59.08|9
1738782160000|2025-02-05 19:02:40|59.75|59.15|59.77|59.17|59.77|59.17|59.73|59.13|6
1738782170000|2025-02-05 19:02:50|59.76|59.16|59.76|59.16|59.77|59.17|59.73|59.13|6
1738782180000|2025-02-05 19:03:00|59.73|59.13|59.72|59.12|59.76|59.16|59.72|59.12|6
1738782190000|2025-02-05 19:03:10|59.73|59.13|59.71|59.11|59.73|59.13|59.7|59.1|8
1738782200000|2025-02-05 19:03:20|59.7|59.1|59.68|59.08|59.71|59.11|59.65|59.05|9
1738782210000|2025-02-05 19:03:30|59.69|59.09|59.69|59.09|59.73|59.13|59.69|59.09|12
1738782220000|2025-02-05 19:03:40|59.72|59.12|59.76|59.16|59.76|59.16|59.72|59.12|2
1738782240000|2025-02-05 19:04:00|59.75|59.15|59.74|59.14|59.76|59.16|59.72|59.12|6
1738782250000|2025-02-05 19:04:10|59.73|59.13|59.72|59.12|59.73|59.13|59.71|59.11|6
1738782260000|2025-02-05 19:04:20|59.73|59.13|59.72|59.12|59.73|59.13|59.72|59.12|4
1738782270000|2025-02-05 19:04:30|59.71|59.11|59.64|59.04|59.71|59.11|59.64|59.04|7
1738782280000|2025-02-05 19:04:40|59.63|59.03|59.62|59.02|59.63|59.03|59.62|59.02|4
1738782290000|2025-02-05 19:04:50|59.61|59.01|59.6|59|59.61|59.01|59.6|59|2
1738782300000|2025-02-05 19:05:00|59.61|59.01|59.61|59.01|59.61|59.01|59.6|59|5
1738782310000|2025-02-05 19:05:10|59.66|59.06|59.66|59.06|59.67|59.07|59.64|59.04|5
1738782320000|2025-02-05 19:05:20|59.67|59.07|59.78|59.18|59.8|59.2|59.67|59.07|14
1738782330000|2025-02-05 19:05:30|59.79|59.19|59.79|59.19|59.79|59.19|59.79|59.19|1
1738782340000|2025-02-05 19:05:40|59.78|59.18|59.81|59.21|59.84|59.24|59.78|59.18|8
1738782350000|2025-02-05 19:05:50|59.8|59.2|59.79|59.19|59.8|59.2|59.79|59.19|4
1738782360000|2025-02-05 19:06:00|59.78|59.18|59.78|59.18|59.79|59.19|59.77|59.17|5
1738782370000|2025-02-05 19:06:10|59.77|59.17|59.77|59.17|59.78|59.18|59.77|59.17|3
1738782380000|2025-02-05 19:06:20|59.78|59.18|59.79|59.19|59.8|59.2|59.77|59.17|7
1738782390000|2025-02-05 19:06:30|59.78|59.18|59.74|59.14|59.79|59.19|59.74|59.14|8
1738782400000|2025-02-05 19:06:40|59.78|59.18|59.8|59.2|59.8|59.2|59.78|59.18|3
1738782410000|2025-02-05 19:06:50|59.79|59.19|59.79|59.19|59.8|59.2|59.79|59.19|5
1738782420000|2025-02-05 19:07:00|59.81|59.21|59.86|59.26|59.86|59.26|59.81|59.21|2
1738782430000|2025-02-05 19:07:10|59.87|59.27|59.87|59.27|59.87|59.27|59.86|59.26|3
1738782450000|2025-02-05 19:07:30|59.86|59.26|59.84|59.24|59.86|59.26|59.83|59.23|10
1738782460000|2025-02-05 19:07:40|59.83|59.23|59.74|59.14|59.83|59.23|59.74|59.14|9
1738782470000|2025-02-05 19:07:50|59.73|59.13|59.79|59.19|59.79|59.19|59.72|59.12|6
1738782480000|2025-02-05 19:08:00|59.78|59.18|59.79|59.19|59.79|59.19|59.78|59.18|2
1738782490000|2025-02-05 19:08:10|59.8|59.2|59.79|59.19|59.8|59.2|59.79|59.19|6
1738782500000|2025-02-05 19:08:20|59.8|59.2|59.79|59.19|59.8|59.2|59.79|59.19|4
1738782510000|2025-02-05 19:08:30|59.78|59.18|59.78|59.18|59.78|59.18|59.78|59.18|1
1738782540000|2025-02-05 19:09:00|59.79|59.19|59.85|59.25|59.86|59.26|59.78|59.18|4
1738782550000|2025-02-05 19:09:10|59.86|59.26|59.86|59.26|59.86|59.26|59.86|59.26|1
1738782560000|2025-02-05 19:09:20|59.85|59.25|59.81|59.21|59.85|59.25|59.81|59.21|3
1738782570000|2025-02-05 19:09:30|59.83|59.23|59.81|59.21|59.83|59.23|59.81|59.21|3
1738782600000|2025-02-05 19:10:00|59.8|59.2|59.81|59.21|59.81|59.21|59.8|59.2|4
1738782610000|2025-02-05 19:10:10|59.83|59.23|59.89|59.29|59.89|59.29|59.83|59.23|4
1738782620000|2025-02-05 19:10:20|59.96|59.36|59.96|59.36|59.96|59.36|59.96|59.36|1
1738782630000|2025-02-05 19:10:30|59.92|59.32|59.96|59.36|59.96|59.36|59.92|59.32|4
1738782640000|2025-02-05 19:10:40|59.94|59.34|59.92|59.32|59.95|59.35|59.92|59.32|5
1738782650000|2025-02-05 19:10:50|59.93|59.33|59.96|59.36|59.96|59.36|59.87|59.27|7
1738782660000|2025-02-05 19:11:00|59.97|59.37|60|59.4|60|59.4|59.97|59.37|4
1738782680000|2025-02-05 19:11:20|59.99|59.39|59.98|59.38|59.99|59.39|59.98|59.38|2
1738782690000|2025-02-05 19:11:30|59.99|59.39|59.99|59.39|59.99|59.39|59.98|59.38|5
1738782700000|2025-02-05 19:11:40|59.98|59.38|59.98|59.38|59.98|59.38|59.98|59.38|1
1738782710000|2025-02-05 19:11:50|59.96|59.36|59.99|59.39|59.99|59.39|59.96|59.36|3
1738782720000|2025-02-05 19:12:00|59.98|59.38|59.95|59.35|59.99|59.39|59.95|59.35|7
1738782730000|2025-02-05 19:12:10|59.94|59.34|59.93|59.33|59.94|59.34|59.93|59.33|2
1738782740000|2025-02-05 19:12:20|59.92|59.32|59.92|59.32|59.92|59.32|59.91|59.31|3
1738782750000|2025-02-05 19:12:30|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738782760000|2025-02-05 19:12:40|59.92|59.32|59.92|59.32|59.92|59.32|59.92|59.32|1
1738782770000|2025-02-05 19:12:50|59.91|59.31|59.9|59.3|59.91|59.31|59.89|59.29|8
1738782780000|2025-02-05 19:13:00|59.91|59.31|59.91|59.31|59.92|59.32|59.91|59.31|3
1738782800000|2025-02-05 19:13:20|59.9|59.3|59.87|59.27|59.9|59.3|59.86|59.26|4
1738782810000|2025-02-05 19:13:30|59.88|59.28|59.87|59.27|59.88|59.28|59.87|59.27|2
1738782830000|2025-02-05 19:13:50|59.88|59.28|59.88|59.28|59.88|59.28|59.88|59.28|1
1738782840000|2025-02-05 19:14:00|59.87|59.27|59.82|59.22|59.87|59.27|59.82|59.22|5
1738782850000|2025-02-05 19:14:10|59.81|59.21|59.82|59.22|59.84|59.24|59.81|59.21|4
1738782860000|2025-02-05 19:14:20|59.81|59.21|59.8|59.2|59.81|59.21|59.8|59.2|4
1738782870000|2025-02-05 19:14:30|59.81|59.21|59.81|59.21|59.81|59.21|59.8|59.2|3
1738782880000|2025-02-05 19:14:40|59.8|59.2|59.8|59.2|59.8|59.2|59.8|59.2|1
1738782890000|2025-02-05 19:14:50|59.79|59.19|59.78|59.18|59.79|59.19|59.78|59.18|2
1738782900000|2025-02-05 19:15:00|59.79|59.19|59.81|59.21|59.81|59.21|59.79|59.19|7
1738782920000|2025-02-05 19:15:20|59.86|59.26|59.9|59.3|59.91|59.31|59.86|59.26|7
1738782930000|2025-02-05 19:15:30|59.91|59.31|59.91|59.31|59.92|59.32|59.9|59.3|7
1738782940000|2025-02-05 19:15:40|59.9|59.3|59.9|59.3|59.9|59.3|59.9|59.3|1
1738782950000|2025-02-05 19:15:50|59.89|59.29|59.95|59.35|59.96|59.36|59.89|59.29|8
1738782960000|2025-02-05 19:16:00|59.97|59.37|60.02|59.42|60.02|59.42|59.95|59.35|8
1738782970000|2025-02-05 19:16:10|60.01|59.41|60.07|59.47|60.07|59.47|60.01|59.41|5
1738782980000|2025-02-05 19:16:20|60.06|59.46|60.03|59.43|60.07|59.47|60.03|59.43|9
1738782990000|2025-02-05 19:16:30|60.04|59.44|60.05|59.45|60.06|59.46|60.04|59.44|4
1738783000000|2025-02-05 19:16:40|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1738783020000|2025-02-05 19:17:00|60.05|59.45|60.03|59.43|60.05|59.45|60.03|59.43|3
1738783030000|2025-02-05 19:17:10|60.02|59.42|60.05|59.45|60.05|59.45|60.01|59.41|4
1738783040000|2025-02-05 19:17:20|60.04|59.44|60.08|59.48|60.08|59.48|60.04|59.44|6
1738783050000|2025-02-05 19:17:30|60.09|59.49|60.09|59.49|60.09|59.49|60.09|59.49|1
1738783060000|2025-02-05 19:17:40|60.08|59.48|60.08|59.48|60.08|59.48|60.08|59.48|1
1738783070000|2025-02-05 19:17:50|60.07|59.47|60.01|59.41|60.07|59.47|60|59.4|11
1738783080000|2025-02-05 19:18:00|60.02|59.42|60.07|59.47|60.07|59.47|60.02|59.42|3
1738783090000|2025-02-05 19:18:10|60.05|59.45|60.04|59.44|60.07|59.47|60.03|59.43|12
1738783100000|2025-02-05 19:18:20|60.02|59.42|60|59.4|60.04|59.44|59.99|59.39|7
1738783120000|2025-02-05 19:18:40|60.01|59.41|60.02|59.42|60.02|59.42|60.01|59.41|2
1738783130000|2025-02-05 19:18:50|60.01|59.41|60.07|59.47|60.07|59.47|60.01|59.41|8
1738783140000|2025-02-05 19:19:00|60.06|59.46|60.05|59.45|60.07|59.47|60.05|59.45|3
1738783150000|2025-02-05 19:19:10|60.06|59.46|60.06|59.46|60.06|59.46|60.05|59.45|3
1738783160000|2025-02-05 19:19:20|60.05|59.45|60.07|59.47|60.07|59.47|60.05|59.45|7
1738783170000|2025-02-05 19:19:30|60.06|59.46|60.05|59.45|60.06|59.46|60.04|59.44|4
1738783180000|2025-02-05 19:19:40|60.04|59.44|60|59.4|60.04|59.44|59.99|59.39|7
1738783190000|2025-02-05 19:19:50|59.99|59.39|60|59.4|60|59.4|59.99|59.39|2
1738783200000|2025-02-05 19:20:00|59.99|59.39|59.99|59.39|60.03|59.43|59.99|59.39|7
1738783220000|2025-02-05 19:20:20|60.06|59.46|60.08|59.48|60.08|59.48|60.06|59.46|5
1738783230000|2025-02-05 19:20:30|60.07|59.47|60.08|59.48|60.08|59.48|60.07|59.47|2
1738783240000|2025-02-05 19:20:40|60.07|59.47|60.07|59.47|60.07|59.47|60.03|59.43|5
1738783250000|2025-02-05 19:20:50|60.08|59.48|60.08|59.48|60.08|59.48|60.08|59.48|1
1738783260000|2025-02-05 19:21:00|60.07|59.47|60.07|59.47|60.08|59.48|60.07|59.47|3
1738783270000|2025-02-05 19:21:10|60.08|59.48|60.09|59.49|60.09|59.49|60.08|59.48|2
1738783280000|2025-02-05 19:21:20|60.14|59.54|60.15|59.55|60.15|59.55|60.11|59.51|6
1738783290000|2025-02-05 19:21:30|60.17|59.57|60.17|59.57|60.21|59.61|60.15|59.55|6
1738783300000|2025-02-05 19:21:40|60.22|59.62|60.2|59.6|60.22|59.62|60.16|59.56|8
1738783310000|2025-02-05 19:21:50|60.21|59.61|60.2|59.6|60.21|59.61|60.2|59.6|4
1738783320000|2025-02-05 19:22:00|60.21|59.61|60.19|59.59|60.21|59.61|60.19|59.59|2
1738783330000|2025-02-05 19:22:10|60.2|59.6|60.19|59.59|60.21|59.61|60.19|59.59|6
1738783340000|2025-02-05 19:22:20|60.2|59.6|60.2|59.6|60.2|59.6|60.2|59.6|1
1738783350000|2025-02-05 19:22:30|60.18|59.58|60.19|59.59|60.2|59.6|60.18|59.58|5
1738783360000|2025-02-05 19:22:40|60.2|59.6|60.19|59.59|60.2|59.6|60.19|59.59|4
1738783390000|2025-02-05 19:23:10|60.18|59.58|60.13|59.53|60.19|59.59|60.13|59.53|7
1738783400000|2025-02-05 19:23:20|60.12|59.52|60.11|59.51|60.12|59.52|60.11|59.51|2
1738783410000|2025-02-05 19:23:30|60.1|59.5|60.1|59.5|60.1|59.5|60.1|59.5|1
1738783420000|2025-02-05 19:23:40|60.11|59.51|60.11|59.51|60.11|59.51|60.1|59.5|3
1738783430000|2025-02-05 19:23:50|60.1|59.5|60.11|59.51|60.11|59.51|60.1|59.5|2
1738783440000|2025-02-05 19:24:00|60.12|59.52|60.17|59.57|60.17|59.57|60.11|59.51|5
1738783450000|2025-02-05 19:24:10|60.15|59.55|60.15|59.55|60.16|59.56|60.14|59.54|5
1738783460000|2025-02-05 19:24:20|60.14|59.54|60.11|59.51|60.15|59.55|60.11|59.51|8
1738783470000|2025-02-05 19:24:30|60.12|59.52|60.11|59.51|60.12|59.52|60.11|59.51|6
1738783480000|2025-02-05 19:24:40|60.1|59.5|60.1|59.5|60.1|59.5|60.09|59.49|3
1738783490000|2025-02-05 19:24:50|60.09|59.49|60.09|59.49|60.1|59.5|60.09|59.49|3
1738783500000|2025-02-05 19:25:00|60.1|59.5|60.08|59.48|60.1|59.5|60.08|59.48|3
1738783510000|2025-02-05 19:25:10|60.09|59.49|60.08|59.48|60.09|59.49|60.08|59.48|4
1738783520000|2025-02-05 19:25:20|60.06|59.46|60.02|59.42|60.06|59.46|60.02|59.42|5
1738783530000|2025-02-05 19:25:30|60.07|59.47|60.03|59.43|60.07|59.47|60.03|59.43|5
1738783550000|2025-02-05 19:25:50|60.08|59.48|60.08|59.48|60.08|59.48|60.08|59.48|1
1738783570000|2025-02-05 19:26:10|60.07|59.47|60.08|59.48|60.08|59.48|60.07|59.47|2
1738783580000|2025-02-05 19:26:20|60.06|59.46|60.03|59.43|60.06|59.46|60.03|59.43|4
1738783590000|2025-02-05 19:26:30|60.02|59.42|60.06|59.46|60.07|59.47|60.02|59.42|3
1738783600000|2025-02-05 19:26:40|60.04|59.44|60.04|59.44|60.04|59.44|60.04|59.44|1
1738783610000|2025-02-05 19:26:50|60.05|59.45|60.06|59.46|60.09|59.49|60.05|59.45|4
1738783620000|2025-02-05 19:27:00|60.09|59.49|60.07|59.47|60.09|59.49|60.06|59.46|4
1738783630000|2025-02-05 19:27:10|60.06|59.46|60.07|59.47|60.07|59.47|60.06|59.46|2
1738783640000|2025-02-05 19:27:20|60.06|59.46|60.07|59.47|60.07|59.47|60.06|59.46|2
1738783650000|2025-02-05 19:27:30|60.06|59.46|60.07|59.47|60.07|59.47|60.06|59.46|2
1738783680000|2025-02-05 19:28:00|60.1|59.5|60.17|59.57|60.17|59.57|60.1|59.5|8
1738783690000|2025-02-05 19:28:10|60.15|59.55|60.17|59.57|60.17|59.57|60.15|59.55|3
1738783710000|2025-02-05 19:28:30|60.15|59.55|60.15|59.55|60.15|59.55|60.15|59.55|1
1738783720000|2025-02-05 19:28:40|60.16|59.56|60.16|59.56|60.16|59.56|60.16|59.56|1
1738783750000|2025-02-05 19:29:10|60.24|59.64|60.27|59.67|60.3|59.7|60.24|59.64|7
1738783760000|2025-02-05 19:29:20|60.28|59.68|60.29|59.69|60.29|59.69|60.28|59.68|4
1738783770000|2025-02-05 19:29:30|60.28|59.68|60.28|59.68|60.28|59.68|60.28|59.68|1
1738783780000|2025-02-05 19:29:40|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1738783790000|2025-02-05 19:29:50|60.28|59.68|60.29|59.69|60.29|59.69|60.28|59.68|4
1738783800000|2025-02-05 19:30:00|60.28|59.68|60.29|59.69|60.29|59.69|60.28|59.68|2
1738783810000|2025-02-05 19:30:10|60.28|59.68|60.28|59.68|60.28|59.68|60.28|59.68|1
1738783820000|2025-02-05 19:30:20|60.26|59.66|60.29|59.69|60.29|59.69|60.25|59.65|10
1738783830000|2025-02-05 19:30:30|60.27|59.67|60.35|59.75|60.35|59.75|60.27|59.67|5
1738783840000|2025-02-05 19:30:40|60.36|59.76|60.46|59.86|60.47|59.87|60.36|59.76|11
1738783850000|2025-02-05 19:30:50|60.47|59.87|60.56|59.96|60.56|59.96|60.47|59.87|8
1738783860000|2025-02-05 19:31:00|60.6|60|60.66|60.06|60.68|60.08|60.57|59.97|8
1738783870000|2025-02-05 19:31:10|60.67|60.07|60.7|60.1|60.71|60.11|60.67|60.07|8
1738783880000|2025-02-05 19:31:20|60.68|60.08|60.7|60.1|60.7|60.1|60.68|60.08|6
1738783890000|2025-02-05 19:31:30|60.68|60.08|60.7|60.1|60.71|60.11|60.68|60.08|8
1738783900000|2025-02-05 19:31:40|60.69|60.09|60.76|60.16|60.76|60.16|60.69|60.09|7
1738783910000|2025-02-05 19:31:50|60.77|60.17|60.78|60.18|60.78|60.18|60.74|60.14|8
1738783920000|2025-02-05 19:32:00|60.81|60.21|60.8|60.2|60.81|60.21|60.79|60.19|5
1738783930000|2025-02-05 19:32:10|60.79|60.19|60.8|60.2|60.8|60.2|60.79|60.19|2
1738783940000|2025-02-05 19:32:20|60.81|60.21|60.75|60.15|60.81|60.21|60.75|60.15|7
1738783950000|2025-02-05 19:32:30|60.74|60.14|60.79|60.19|60.79|60.19|60.72|60.12|11
1738783960000|2025-02-05 19:32:40|60.78|60.18|60.69|60.09|60.78|60.18|60.69|60.09|10
1738783970000|2025-02-05 19:32:50|60.68|60.08|60.72|60.12|60.73|60.13|60.67|60.07|9
1738783980000|2025-02-05 19:33:00|60.73|60.13|60.79|60.19|60.79|60.19|60.73|60.13|9
1738783990000|2025-02-05 19:33:10|60.78|60.18|60.77|60.17|60.8|60.2|60.77|60.17|14
1738784000000|2025-02-05 19:33:20|60.78|60.18|60.79|60.19|60.79|60.19|60.78|60.18|6
1738784010000|2025-02-05 19:33:30|60.78|60.18|60.77|60.17|60.79|60.19|60.73|60.13|13
1738784020000|2025-02-05 19:33:40|60.76|60.16|60.8|60.2|60.8|60.2|60.76|60.16|9
1738784030000|2025-02-05 19:33:50|60.79|60.19|60.76|60.16|60.79|60.19|60.74|60.14|8
1738784040000|2025-02-05 19:34:00|60.75|60.15|60.74|60.14|60.76|60.16|60.72|60.12|7
1738784050000|2025-02-05 19:34:10|60.73|60.13|60.71|60.11|60.73|60.13|60.7|60.1|4
1738784060000|2025-02-05 19:34:20|60.7|60.1|60.7|60.1|60.71|60.11|60.7|60.1|3
1738784070000|2025-02-05 19:34:30|60.68|60.08|60.69|60.09|60.69|60.09|60.62|60.02|13
1738784080000|2025-02-05 19:34:40|60.68|60.08|60.68|60.08|60.69|60.09|60.65|60.05|9
1738784090000|2025-02-05 19:34:50|60.67|60.07|60.66|60.06|60.67|60.07|60.66|60.06|4
1738784100000|2025-02-05 19:35:00|60.65|60.05|60.63|60.03|60.65|60.05|60.6|60|7
1738784110000|2025-02-05 19:35:10|60.62|60.02|60.62|60.02|60.62|60.02|60.6|60|4
1738784120000|2025-02-05 19:35:20|60.6|60|60.6|60|60.62|60.02|60.59|59.99|12
1738784130000|2025-02-05 19:35:30|60.59|59.99|60.6|60|60.6|60|60.59|59.99|2
1738784140000|2025-02-05 19:35:40|60.59|59.99|60.61|60.01|60.61|60.01|60.59|59.99|2
1738784150000|2025-02-05 19:35:50|60.6|60|60.55|59.95|60.6|60|60.55|59.95|6
1738784160000|2025-02-05 19:36:00|60.56|59.96|60.56|59.96|60.6|60|60.54|59.94|13
1738784170000|2025-02-05 19:36:10|60.58|59.98|60.6|60|60.6|60|60.58|59.98|3
1738784180000|2025-02-05 19:36:20|60.61|60.01|60.61|60.01|60.61|60.01|60.58|59.98|5
1738784190000|2025-02-05 19:36:30|60.6|60|60.61|60.01|60.62|60.02|60.6|60|6
1738784200000|2025-02-05 19:36:40|60.6|60|60.6|60|60.61|60.01|60.59|59.99|5
1738784210000|2025-02-05 19:36:50|60.58|59.98|60.59|59.99|60.59|59.99|60.54|59.94|8
1738784230000|2025-02-05 19:37:10|60.61|60.01|60.6|60|60.61|60.01|60.6|60|4
1738784240000|2025-02-05 19:37:20|60.61|60.01|60.6|60|60.61|60.01|60.59|59.99|7
1738784250000|2025-02-05 19:37:30|60.61|60.01|60.61|60.01|60.61|60.01|60.6|60|5
1738784260000|2025-02-05 19:37:40|60.6|60|60.6|60|60.61|60.01|60.6|60|3
1738784270000|2025-02-05 19:37:50|60.61|60.01|60.61|60.01|60.61|60.01|60.61|60.01|1
1738784280000|2025-02-05 19:38:00|60.6|60|60.6|60|60.61|60.01|60.59|59.99|6
1738784290000|2025-02-05 19:38:10|60.61|60.01|60.63|60.03|60.63|60.03|60.59|59.99|6
1738784300000|2025-02-05 19:38:20|60.62|60.02|60.62|60.02|60.62|60.02|60.6|60|8
1738784310000|2025-02-05 19:38:30|60.61|60.01|60.61|60.01|60.62|60.02|60.59|59.99|9
1738784320000|2025-02-05 19:38:40|60.6|60|60.62|60.02|60.62|60.02|60.6|60|3
1738784330000|2025-02-05 19:38:50|60.6|60|60.61|60.01|60.62|60.02|60.6|60|6
1738784340000|2025-02-05 19:39:00|60.58|59.98|60.6|60|60.63|60.03|60.58|59.98|6
1738784350000|2025-02-05 19:39:10|60.63|60.03|60.69|60.09|60.72|60.12|60.63|60.03|10
1738784360000|2025-02-05 19:39:20|60.7|60.1|60.71|60.11|60.72|60.12|60.7|60.1|8
1738784370000|2025-02-05 19:39:30|60.72|60.12|60.77|60.17|60.77|60.17|60.72|60.12|3
1738784380000|2025-02-05 19:39:40|60.75|60.15|60.75|60.15|60.75|60.15|60.73|60.13|3
1738784390000|2025-02-05 19:39:50|60.74|60.14|60.77|60.17|60.77|60.17|60.74|60.14|4
1738784400000|2025-02-05 19:40:00|60.78|60.18|60.78|60.18|60.79|60.19|60.76|60.16|5
1738784410000|2025-02-05 19:40:10|60.79|60.19|60.92|60.32|60.94|60.34|60.79|60.19|12
1738784420000|2025-02-05 19:40:20|60.91|60.31|60.9|60.3|60.91|60.31|60.89|60.29|8
1738784430000|2025-02-05 19:40:30|60.89|60.29|60.86|60.26|60.9|60.3|60.85|60.25|8
1738784440000|2025-02-05 19:40:40|60.85|60.25|60.86|60.26|60.86|60.26|60.84|60.24|10
1738784450000|2025-02-05 19:40:50|60.83|60.23|60.84|60.24|60.84|60.24|60.83|60.23|6
1738784460000|2025-02-05 19:41:00|60.83|60.23|60.82|60.22|60.83|60.23|60.81|60.21|3
1738784470000|2025-02-05 19:41:10|60.83|60.23|60.81|60.21|60.83|60.23|60.81|60.21|3
1738784480000|2025-02-05 19:41:20|60.77|60.17|60.74|60.14|60.77|60.17|60.74|60.14|4
1738784490000|2025-02-05 19:41:30|60.73|60.13|60.74|60.14|60.74|60.14|60.73|60.13|6
1738784500000|2025-02-05 19:41:40|60.73|60.13|60.74|60.14|60.74|60.14|60.71|60.11|8
1738784510000|2025-02-05 19:41:50|60.73|60.13|60.73|60.13|60.73|60.13|60.72|60.12|3
1738784520000|2025-02-05 19:42:00|60.72|60.12|60.71|60.11|60.72|60.12|60.71|60.11|2
1738784530000|2025-02-05 19:42:10|60.73|60.13|60.72|60.12|60.73|60.13|60.72|60.12|2
1738784540000|2025-02-05 19:42:20|60.71|60.11|60.72|60.12|60.72|60.12|60.71|60.11|4
1738784560000|2025-02-05 19:42:40|60.7|60.1|60.74|60.14|60.75|60.15|60.7|60.1|9
1738784580000|2025-02-05 19:43:00|60.72|60.12|60.73|60.13|60.73|60.13|60.72|60.12|2
1738784590000|2025-02-05 19:43:10|60.71|60.11|60.65|60.05|60.73|60.13|60.65|60.05|8
1738784600000|2025-02-05 19:43:20|60.64|60.04|60.65|60.05|60.68|60.08|60.64|60.04|5
1738784610000|2025-02-05 19:43:30|60.66|60.06|60.68|60.08|60.68|60.08|60.66|60.06|3
1738784620000|2025-02-05 19:43:40|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1738784630000|2025-02-05 19:43:50|60.68|60.08|60.69|60.09|60.69|60.09|60.68|60.08|2
1738784650000|2025-02-05 19:44:10|60.73|60.13|60.74|60.14|60.74|60.14|60.73|60.13|4
1738784660000|2025-02-05 19:44:20|60.73|60.13|60.73|60.13|60.73|60.13|60.72|60.12|3
1738784670000|2025-02-05 19:44:30|60.72|60.12|60.71|60.11|60.72|60.12|60.7|60.1|3
1738784680000|2025-02-05 19:44:40|60.72|60.12|60.63|60.03|60.72|60.12|60.63|60.03|9
1738784690000|2025-02-05 19:44:50|60.68|60.08|60.67|60.07|60.68|60.08|60.67|60.07|2
1738784700000|2025-02-05 19:45:00|60.68|60.08|60.65|60.05|60.69|60.09|60.65|60.05|5
1738784710000|2025-02-05 19:45:10|60.63|60.03|60.61|60.01|60.65|60.05|60.61|60.01|10
1738784720000|2025-02-05 19:45:20|60.58|59.98|60.6|60|60.61|60.01|60.56|59.96|8
1738784730000|2025-02-05 19:45:30|60.62|60.02|60.61|60.01|60.63|60.03|60.61|60.01|4
1738784740000|2025-02-05 19:45:40|60.57|59.97|60.6|60|60.6|60|60.54|59.94|9
1738784750000|2025-02-05 19:45:50|60.61|60.01|60.55|59.95|60.61|60.01|60.54|59.94|7
1738784760000|2025-02-05 19:46:00|60.54|59.94|60.61|60.01|60.61|60.01|60.53|59.93|7
1738784770000|2025-02-05 19:46:10|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738784780000|2025-02-05 19:46:20|60.68|60.08|60.69|60.09|60.7|60.1|60.68|60.08|4
1738784790000|2025-02-05 19:46:30|60.68|60.08|60.65|60.05|60.68|60.08|60.65|60.05|4
1738784800000|2025-02-05 19:46:40|60.63|60.03|60.62|60.02|60.64|60.04|60.62|60.02|8
1738784810000|2025-02-05 19:46:50|60.63|60.03|60.62|60.02|60.63|60.03|60.62|60.02|4
1738784820000|2025-02-05 19:47:00|60.63|60.03|60.62|60.02|60.63|60.03|60.61|60.01|4
1738784840000|2025-02-05 19:47:20|60.71|60.11|60.71|60.11|60.71|60.11|60.71|60.11|1
1738784850000|2025-02-05 19:47:30|60.72|60.12|60.72|60.12|60.72|60.12|60.71|60.11|3
1738784860000|2025-02-05 19:47:40|60.73|60.13|60.72|60.12|60.76|60.16|60.7|60.1|6
1738784870000|2025-02-05 19:47:50|60.71|60.11|60.71|60.11|60.72|60.12|60.7|60.1|4
1738784880000|2025-02-05 19:48:00|60.67|60.07|60.62|60.02|60.67|60.07|60.62|60.02|6
1738784890000|2025-02-05 19:48:10|60.64|60.04|60.65|60.05|60.65|60.05|60.64|60.04|2
1738784900000|2025-02-05 19:48:20|60.66|60.06|60.7|60.1|60.73|60.13|60.64|60.04|9
1738784910000|2025-02-05 19:48:30|60.71|60.11|60.72|60.12|60.72|60.12|60.71|60.11|2
1738784930000|2025-02-05 19:48:50|60.71|60.11|60.75|60.15|60.79|60.19|60.71|60.11|8
1738784940000|2025-02-05 19:49:00|60.77|60.17|60.79|60.19|60.79|60.19|60.75|60.15|9
1738784950000|2025-02-05 19:49:10|60.76|60.16|60.79|60.19|60.79|60.19|60.75|60.15|5
1738784960000|2025-02-05 19:49:20|60.8|60.2|60.84|60.24|60.84|60.24|60.8|60.2|2
1738784970000|2025-02-05 19:49:30|60.83|60.23|60.86|60.26|60.88|60.28|60.82|60.22|8
1738784980000|2025-02-05 19:49:40|60.87|60.27|60.93|60.33|60.93|60.33|60.87|60.27|5
1738784990000|2025-02-05 19:49:50|60.96|60.36|61.03|60.43|61.03|60.43|60.96|60.36|4
1738785000000|2025-02-05 19:50:00|61|60.4|61.03|60.43|61.03|60.43|61|60.4|4
1738785010000|2025-02-05 19:50:10|61.02|60.42|61|60.4|61.02|60.42|60.97|60.37|8
1738785020000|2025-02-05 19:50:20|61.01|60.41|61|60.4|61.01|60.41|60.97|60.37|9
1738785030000|2025-02-05 19:50:30|60.99|60.39|60.99|60.39|61|60.4|60.97|60.37|8
1738785040000|2025-02-05 19:50:40|61.01|60.41|61.02|60.42|61.03|60.43|61.01|60.41|7
1738785050000|2025-02-05 19:50:50|61.03|60.43|61.02|60.42|61.03|60.43|61.02|60.42|2
1738785060000|2025-02-05 19:51:00|61.07|60.47|61.12|60.52|61.17|60.57|61.07|60.47|13
1738785070000|2025-02-05 19:51:10|61.1|60.5|61.12|60.52|61.13|60.53|61.1|60.5|5
1738785080000|2025-02-05 19:51:20|61.1|60.5|61.06|60.46|61.12|60.52|61.06|60.46|12
1738785090000|2025-02-05 19:51:30|61.05|60.45|61.01|60.41|61.05|60.45|61.01|60.41|4
1738785100000|2025-02-05 19:51:40|61.02|60.42|60.95|60.35|61.03|60.43|60.95|60.35|10
1738785110000|2025-02-05 19:51:50|60.96|60.36|60.96|60.36|60.97|60.37|60.95|60.35|8
1738785120000|2025-02-05 19:52:00|60.97|60.37|60.93|60.33|60.97|60.37|60.93|60.33|9
1738785130000|2025-02-05 19:52:10|60.94|60.34|60.93|60.33|60.94|60.34|60.91|60.31|5
1738785140000|2025-02-05 19:52:20|60.91|60.31|60.93|60.33|60.93|60.33|60.91|60.31|9
1738785150000|2025-02-05 19:52:30|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1738785160000|2025-02-05 19:52:40|60.89|60.29|60.91|60.31|60.91|60.31|60.89|60.29|3
1738785170000|2025-02-05 19:52:50|60.9|60.3|60.91|60.31|60.91|60.31|60.86|60.26|7
1738785180000|2025-02-05 19:53:00|60.89|60.29|60.89|60.29|60.9|60.3|60.87|60.27|7
1738785190000|2025-02-05 19:53:10|60.91|60.31|60.91|60.31|60.91|60.31|60.9|60.3|3
1738785200000|2025-02-05 19:53:20|60.89|60.29|60.91|60.31|60.91|60.31|60.86|60.26|8
1738785210000|2025-02-05 19:53:30|60.89|60.29|60.86|60.26|60.89|60.29|60.85|60.25|10
1738785220000|2025-02-05 19:53:40|60.83|60.23|60.9|60.3|60.9|60.3|60.83|60.23|12
1738785230000|2025-02-05 19:53:50|60.91|60.31|60.92|60.32|60.92|60.32|60.91|60.31|2
1738785240000|2025-02-05 19:54:00|60.93|60.33|60.93|60.33|60.93|60.33|60.93|60.33|1
1738785250000|2025-02-05 19:54:10|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1738785260000|2025-02-05 19:54:20|60.93|60.33|60.95|60.35|60.97|60.37|60.93|60.33|5
1738785280000|2025-02-05 19:54:40|60.93|60.33|61.02|60.42|61.04|60.44|60.93|60.33|8
1738785290000|2025-02-05 19:54:50|61.01|60.41|61.02|60.42|61.02|60.42|60.99|60.39|5
1738785300000|2025-02-05 19:55:00|61.01|60.41|61.01|60.41|61.02|60.42|60.99|60.39|11
1738785310000|2025-02-05 19:55:10|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1738785330000|2025-02-05 19:55:30|61.05|60.45|61.04|60.44|61.05|60.45|61.02|60.42|4
1738785340000|2025-02-05 19:55:40|61.02|60.42|61.06|60.46|61.06|60.46|61.02|60.42|6
1738785350000|2025-02-05 19:55:50|61.07|60.47|61.04|60.44|61.07|60.47|61.04|60.44|7
1738785360000|2025-02-05 19:56:00|61.03|60.43|61.06|60.46|61.09|60.49|61.03|60.43|6
1738785370000|2025-02-05 19:56:10|61.09|60.49|61.04|60.44|61.09|60.49|61.04|60.44|10
1738785380000|2025-02-05 19:56:20|61.05|60.45|61.03|60.43|61.05|60.45|61.03|60.43|11
1738785390000|2025-02-05 19:56:30|61.04|60.44|61.03|60.43|61.04|60.44|61.02|60.42|3
1738785400000|2025-02-05 19:56:40|61.02|60.42|61.04|60.44|61.05|60.45|61|60.4|8
1738785410000|2025-02-05 19:56:50|61.03|60.43|61.01|60.41|61.03|60.43|61|60.4|4
1738785420000|2025-02-05 19:57:00|60.99|60.39|61|60.4|61|60.4|60.99|60.39|2
1738785430000|2025-02-05 19:57:10|61.01|60.41|61.01|60.41|61.02|60.42|61.01|60.41|3
1738785440000|2025-02-05 19:57:20|61|60.4|61.02|60.42|61.02|60.42|61|60.4|2
1738785450000|2025-02-05 19:57:30|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1738785460000|2025-02-05 19:57:40|61.02|60.42|61.02|60.42|61.03|60.43|61.02|60.42|3
1738785480000|2025-02-05 19:58:00|61.01|60.41|61.01|60.41|61.02|60.42|61|60.4|7
1738785490000|2025-02-05 19:58:10|61.02|60.42|61.02|60.42|61.02|60.42|61.01|60.41|3
1738785500000|2025-02-05 19:58:20|61.01|60.41|60.96|60.36|61.02|60.42|60.95|60.35|6
1738785510000|2025-02-05 19:58:30|60.95|60.35|60.94|60.34|60.95|60.35|60.94|60.34|2
1738785520000|2025-02-05 19:58:40|60.93|60.33|60.93|60.33|60.93|60.33|60.93|60.33|1
1738785530000|2025-02-05 19:58:50|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1738785540000|2025-02-05 19:59:00|60.93|60.33|60.91|60.31|60.93|60.33|60.91|60.31|2
1738785560000|2025-02-05 19:59:20|60.92|60.32|60.92|60.32|60.92|60.32|60.91|60.31|5
1738785570000|2025-02-05 19:59:30|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1738785580000|2025-02-05 19:59:40|60.92|60.32|60.92|60.32|60.92|60.32|60.91|60.31|3
1738785590000|2025-02-05 19:59:50|60.91|60.31|60.99|60.39|60.99|60.39|60.91|60.31|5
1738785600000|2025-02-05 20:00:00|61|60.4|61.02|60.42|61.03|60.43|61|60.4|12
1738785610000|2025-02-05 20:00:10|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1738785620000|2025-02-05 20:00:20|61.02|60.42|60.92|60.32|61.02|60.42|60.92|60.32|9
1738785640000|2025-02-05 20:00:40|60.9|60.3|60.92|60.32|60.92|60.32|60.9|60.3|3
1738785650000|2025-02-05 20:00:50|60.91|60.31|60.92|60.32|60.92|60.32|60.91|60.31|6
1738785670000|2025-02-05 20:01:10|60.91|60.31|60.92|60.32|60.92|60.32|60.91|60.31|2
1738785680000|2025-02-05 20:01:20|60.9|60.3|60.91|60.31|60.92|60.32|60.9|60.3|8
1738785690000|2025-02-05 20:01:30|60.92|60.32|60.92|60.32|60.92|60.32|60.91|60.31|5
1738785700000|2025-02-05 20:01:40|60.95|60.35|60.99|60.39|60.99|60.39|60.95|60.35|4
1738785710000|2025-02-05 20:01:50|60.96|60.36|60.94|60.34|60.96|60.36|60.94|60.34|5
1738785720000|2025-02-05 20:02:00|60.95|60.35|61|60.4|61|60.4|60.92|60.32|9
1738785730000|2025-02-05 20:02:10|61.03|60.43|61.11|60.51|61.12|60.52|61.02|60.42|7
1738785740000|2025-02-05 20:02:20|61.09|60.49|61.19|60.59|61.23|60.63|61.09|60.49|15
1738785750000|2025-02-05 20:02:30|61.18|60.58|61.22|60.62|61.22|60.62|61.18|60.58|3
1738785760000|2025-02-05 20:02:40|61.19|60.59|61.22|60.62|61.22|60.62|61.19|60.59|4
1738785770000|2025-02-05 20:02:50|61.21|60.61|61.28|60.68|61.28|60.68|61.21|60.61|5
1738785780000|2025-02-05 20:03:00|61.29|60.69|61.24|60.64|61.29|60.69|61.23|60.63|17
1738785790000|2025-02-05 20:03:10|61.23|60.63|61.24|60.64|61.24|60.64|61.22|60.62|9
1738785800000|2025-02-05 20:03:20|61.22|60.62|61.14|60.54|61.23|60.63|61.14|60.54|7
1738785810000|2025-02-05 20:03:30|61.15|60.55|61.23|60.63|61.24|60.64|61.15|60.55|11
1738785820000|2025-02-05 20:03:40|61.22|60.62|61.22|60.62|61.23|60.63|61.21|60.61|6
1738785830000|2025-02-05 20:03:50|61.23|60.63|61.24|60.64|61.24|60.64|61.22|60.62|3
1738785840000|2025-02-05 20:04:00|61.23|60.63|61.22|60.62|61.23|60.63|61.21|60.61|5
1738785850000|2025-02-05 20:04:10|61.21|60.61|61.22|60.62|61.22|60.62|61.21|60.61|2
1738785860000|2025-02-05 20:04:20|61.21|60.61|61.14|60.54|61.21|60.61|61.14|60.54|5
1738785870000|2025-02-05 20:04:30|61.15|60.55|61.17|60.57|61.17|60.57|61.14|60.54|4
1738785880000|2025-02-05 20:04:40|61.18|60.58|61.17|60.57|61.18|60.58|61.14|60.54|6
1738785890000|2025-02-05 20:04:50|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|5
1738785900000|2025-02-05 20:05:00|61.12|60.52|61.06|60.46|61.14|60.54|61.06|60.46|13
1738785910000|2025-02-05 20:05:10|61.04|60.44|61.02|60.42|61.06|60.46|61.02|60.42|8
1738785920000|2025-02-05 20:05:20|61.03|60.43|61.06|60.46|61.1|60.5|61.03|60.43|8
1738785930000|2025-02-05 20:05:30|61.05|60.45|61.03|60.43|61.06|60.46|61.03|60.43|5
1738785940000|2025-02-05 20:05:40|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1738785950000|2025-02-05 20:05:50|61|60.4|61.02|60.42|61.02|60.42|61|60.4|3
1738785960000|2025-02-05 20:06:00|61.01|60.41|61.01|60.41|61.02|60.42|60.95|60.35|13
1738785970000|2025-02-05 20:06:10|61.02|60.42|61.03|60.43|61.03|60.43|61.01|60.41|9
1738785980000|2025-02-05 20:06:20|61.02|60.42|61.02|60.42|61.03|60.43|61.02|60.42|3
1738785990000|2025-02-05 20:06:30|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1738786000000|2025-02-05 20:06:40|61.02|60.42|61.02|60.42|61.03|60.43|61.01|60.41|6
1738786010000|2025-02-05 20:06:50|61.03|60.43|61.03|60.43|61.03|60.43|61.02|60.42|3
1738786020000|2025-02-05 20:07:00|61.01|60.41|61.03|60.43|61.03|60.43|61.01|60.41|5
1738786040000|2025-02-05 20:07:20|61.02|60.42|60.99|60.39|61.03|60.43|60.99|60.39|4
1738786050000|2025-02-05 20:07:30|60.97|60.37|61.02|60.42|61.03|60.43|60.97|60.37|7
1738786060000|2025-02-05 20:07:40|61.03|60.43|61.04|60.44|61.07|60.47|61.03|60.43|4
1738786070000|2025-02-05 20:07:50|61.12|60.52|61.13|60.53|61.13|60.53|61.12|60.52|2
1738786080000|2025-02-05 20:08:00|61.14|60.54|61.14|60.54|61.15|60.55|61.12|60.52|6
1738786090000|2025-02-05 20:08:10|61.13|60.53|61.12|60.52|61.14|60.54|61.12|60.52|5
1738786100000|2025-02-05 20:08:20|61.1|60.5|61.15|60.55|61.15|60.55|61.1|60.5|5
1738786110000|2025-02-05 20:08:30|61.14|60.54|61.13|60.53|61.19|60.59|61.13|60.53|10
1738786120000|2025-02-05 20:08:40|61.16|60.56|61.19|60.59|61.22|60.62|61.16|60.56|4
1738786130000|2025-02-05 20:08:50|61.16|60.56|61.19|60.59|61.19|60.59|61.16|60.56|4
1738786140000|2025-02-05 20:09:00|61.16|60.56|61.24|60.64|61.24|60.64|61.14|60.54|9
1738786150000|2025-02-05 20:09:10|61.21|60.61|61.19|60.59|61.24|60.64|61.19|60.59|11
1738786160000|2025-02-05 20:09:20|61.2|60.6|61.18|60.58|61.22|60.62|61.18|60.58|13
1738786170000|2025-02-05 20:09:30|61.19|60.59|61.16|60.56|61.22|60.62|61.16|60.56|7
1738786180000|2025-02-05 20:09:40|61.17|60.57|61.18|60.58|61.18|60.58|61.15|60.55|7
1738786190000|2025-02-05 20:09:50|61.19|60.59|61.21|60.61|61.22|60.62|61.19|60.59|3
1738786230000|2025-02-05 20:10:30|61.2|60.6|61.15|60.55|61.2|60.6|61.15|60.55|7
1738786240000|2025-02-05 20:10:40|61.14|60.54|61.18|60.58|61.2|60.6|61.14|60.54|9
1738786250000|2025-02-05 20:10:50|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1738786260000|2025-02-05 20:11:00|61.16|60.56|61.15|60.55|61.19|60.59|61.15|60.55|10
1738786270000|2025-02-05 20:11:10|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|10
1738786280000|2025-02-05 20:11:20|61.12|60.52|61.03|60.43|61.12|60.52|61.03|60.43|7
1738786290000|2025-02-05 20:11:30|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1738786300000|2025-02-05 20:11:40|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1738786340000|2025-02-05 20:12:20|61.06|60.46|61.06|60.46|61.06|60.46|61.05|60.45|5
1738786350000|2025-02-05 20:12:30|61.05|60.45|61.04|60.44|61.06|60.46|61.04|60.44|4
1738786360000|2025-02-05 20:12:40|61.03|60.43|61.03|60.43|61.04|60.44|61.02|60.42|7
1738786380000|2025-02-05 20:13:00|61.04|60.44|61.02|60.42|61.04|60.44|61.02|60.42|5
1738786390000|2025-02-05 20:13:10|61.01|60.41|61.03|60.43|61.03|60.43|61.01|60.41|3
1738786400000|2025-02-05 20:13:20|61.01|60.41|61.03|60.43|61.03|60.43|61.01|60.41|2
1738786420000|2025-02-05 20:13:40|61.01|60.41|61.03|60.43|61.04|60.44|61.01|60.41|5
1738786430000|2025-02-05 20:13:50|61.04|60.44|61.04|60.44|61.04|60.44|61.03|60.43|5
1738786440000|2025-02-05 20:14:00|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1738786450000|2025-02-05 20:14:10|61.01|60.41|61.03|60.43|61.03|60.43|61.01|60.41|12
1738786460000|2025-02-05 20:14:20|61.02|60.42|61.02|60.42|61.03|60.43|61.01|60.41|4
1738786490000|2025-02-05 20:14:50|61.03|60.43|61.03|60.43|61.03|60.43|61.01|60.41|7
1738786500000|2025-02-05 20:15:00|61.01|60.41|61.04|60.44|61.07|60.47|61.01|60.41|7
1738786510000|2025-02-05 20:15:10|61.03|60.43|61.04|60.44|61.04|60.44|61.03|60.43|2
1738786520000|2025-02-05 20:15:20|61.05|60.45|61.08|60.48|61.08|60.48|61.05|60.45|4
1738786540000|2025-02-05 20:15:40|61.04|60.44|60.96|60.36|61.05|60.45|60.96|60.36|8
1738786550000|2025-02-05 20:15:50|60.95|60.35|60.96|60.36|60.98|60.38|60.95|60.35|7
1738786560000|2025-02-05 20:16:00|60.9|60.3|60.89|60.29|60.9|60.3|60.87|60.27|8
1738786570000|2025-02-05 20:16:10|60.88|60.28|60.88|60.28|60.89|60.29|60.85|60.25|10
1738786580000|2025-02-05 20:16:20|60.87|60.27|60.87|60.27|60.88|60.28|60.85|60.25|9
1738786590000|2025-02-05 20:16:30|60.86|60.26|60.9|60.3|60.9|60.3|60.86|60.26|5
1738786600000|2025-02-05 20:16:40|60.89|60.29|60.84|60.24|60.89|60.29|60.84|60.24|5
1738786610000|2025-02-05 20:16:50|60.83|60.23|60.83|60.23|60.83|60.23|60.82|60.22|3
1738786620000|2025-02-05 20:17:00|60.81|60.21|60.83|60.23|60.83|60.23|60.81|60.21|6
1738786630000|2025-02-05 20:17:10|60.82|60.22|60.81|60.21|60.82|60.22|60.81|60.21|6
1738786640000|2025-02-05 20:17:20|60.84|60.24|60.84|60.24|60.88|60.28|60.84|60.24|4
1738786650000|2025-02-05 20:17:30|60.85|60.25|60.91|60.31|60.94|60.34|60.85|60.25|10
1738786660000|2025-02-05 20:17:40|60.94|60.34|60.93|60.33|60.95|60.35|60.93|60.33|6
1738786670000|2025-02-05 20:17:50|60.9|60.3|60.92|60.32|60.92|60.32|60.9|60.3|2
1738786680000|2025-02-05 20:18:00|60.88|60.28|60.86|60.26|60.9|60.3|60.86|60.26|6
1738786690000|2025-02-05 20:18:10|60.87|60.27|60.91|60.31|60.91|60.31|60.87|60.27|6
1738786700000|2025-02-05 20:18:20|60.92|60.32|60.93|60.33|60.93|60.33|60.92|60.32|2
1738786710000|2025-02-05 20:18:30|60.91|60.31|60.93|60.33|60.93|60.33|60.91|60.31|3
1738786730000|2025-02-05 20:18:50|60.92|60.32|60.91|60.31|60.92|60.32|60.91|60.31|2
1738786740000|2025-02-05 20:19:00|60.9|60.3|60.9|60.3|60.91|60.31|60.9|60.3|3
1738786750000|2025-02-05 20:19:10|60.89|60.29|60.85|60.25|60.9|60.3|60.84|60.24|8
1738786760000|2025-02-05 20:19:20|60.88|60.28|60.87|60.27|60.9|60.3|60.86|60.26|11
1738786770000|2025-02-05 20:19:30|60.86|60.26|60.85|60.25|60.87|60.27|60.84|60.24|7
1738786780000|2025-02-05 20:19:40|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|2
1738786790000|2025-02-05 20:19:50|60.81|60.21|60.82|60.22|60.82|60.22|60.81|60.21|2
1738786800000|2025-02-05 20:20:00|60.81|60.21|60.88|60.28|60.88|60.28|60.81|60.21|4
1738786810000|2025-02-05 20:20:10|60.91|60.31|60.91|60.31|60.95|60.35|60.91|60.31|3
1738786820000|2025-02-05 20:20:20|60.87|60.27|60.83|60.23|60.87|60.27|60.83|60.23|5
1738786830000|2025-02-05 20:20:30|60.82|60.22|60.83|60.23|60.83|60.23|60.82|60.22|6
1738786850000|2025-02-05 20:20:50|60.85|60.25|60.92|60.32|60.92|60.32|60.82|60.22|4
1738786860000|2025-02-05 20:21:00|60.9|60.3|60.84|60.24|60.9|60.3|60.84|60.24|7
1738786870000|2025-02-05 20:21:10|60.83|60.23|60.84|60.24|60.84|60.24|60.83|60.23|4
1738786880000|2025-02-05 20:21:20|60.83|60.23|60.84|60.24|60.84|60.24|60.83|60.23|4
1738786910000|2025-02-05 20:21:50|60.83|60.23|60.83|60.23|60.83|60.23|60.82|60.22|3
1738786920000|2025-02-05 20:22:00|60.82|60.22|60.9|60.3|60.9|60.3|60.82|60.22|5
1738786930000|2025-02-05 20:22:10|60.89|60.29|60.85|60.25|60.89|60.29|60.85|60.25|5
1738786940000|2025-02-05 20:22:20|60.87|60.27|60.88|60.28|60.88|60.28|60.87|60.27|2
1738786950000|2025-02-05 20:22:30|60.87|60.27|60.9|60.3|60.9|60.3|60.86|60.26|6
1738786960000|2025-02-05 20:22:40|60.89|60.29|60.9|60.3|60.9|60.3|60.89|60.29|4
1738786980000|2025-02-05 20:23:00|60.93|60.33|60.93|60.33|60.97|60.37|60.9|60.3|9
1738786990000|2025-02-05 20:23:10|60.92|60.32|60.92|60.32|60.93|60.33|60.92|60.32|3
1738787000000|2025-02-05 20:23:20|60.9|60.3|60.91|60.31|60.91|60.31|60.9|60.3|2
1738787040000|2025-02-05 20:24:00|60.9|60.3|60.9|60.3|60.91|60.31|60.88|60.28|6
1738787050000|2025-02-05 20:24:10|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|4
1738787060000|2025-02-05 20:24:20|60.91|60.31|60.91|60.31|60.91|60.31|60.9|60.3|3
1738787080000|2025-02-05 20:24:40|60.9|60.3|60.89|60.29|60.9|60.3|60.89|60.29|2
1738787090000|2025-02-05 20:24:50|60.86|60.26|60.9|60.3|60.9|60.3|60.85|60.25|4
1738787100000|2025-02-05 20:25:00|60.89|60.29|60.88|60.28|60.89|60.29|60.86|60.26|9
1738787110000|2025-02-05 20:25:10|60.86|60.26|60.83|60.23|60.86|60.26|60.82|60.22|8
1738787120000|2025-02-05 20:25:20|60.82|60.22|60.82|60.22|60.82|60.22|60.81|60.21|3
1738787130000|2025-02-05 20:25:30|60.83|60.23|60.85|60.25|60.85|60.25|60.83|60.23|4
1738787140000|2025-02-05 20:25:40|60.86|60.26|60.84|60.24|60.88|60.28|60.84|60.24|5
1738787150000|2025-02-05 20:25:50|60.83|60.23|60.83|60.23|60.83|60.23|60.83|60.23|1
1738787170000|2025-02-05 20:26:10|60.82|60.22|60.83|60.23|60.84|60.24|60.82|60.22|3
1738787180000|2025-02-05 20:26:20|60.82|60.22|60.76|60.16|60.82|60.22|60.76|60.16|6
1738787190000|2025-02-05 20:26:30|60.75|60.15|60.75|60.15|60.75|60.15|60.74|60.14|3
1738787210000|2025-02-05 20:26:50|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1738787230000|2025-02-05 20:27:10|60.73|60.13|60.72|60.12|60.73|60.13|60.71|60.11|5
1738787240000|2025-02-05 20:27:20|60.71|60.11|60.72|60.12|60.73|60.13|60.71|60.11|4
1738787250000|2025-02-05 20:27:30|60.73|60.13|60.72|60.12|60.74|60.14|60.72|60.12|4
1738787260000|2025-02-05 20:27:40|60.71|60.11|60.72|60.12|60.72|60.12|60.71|60.11|2
1738787270000|2025-02-05 20:27:50|60.73|60.13|60.73|60.13|60.73|60.13|60.72|60.12|5
1738787280000|2025-02-05 20:28:00|60.75|60.15|60.83|60.23|60.83|60.23|60.75|60.15|5
1738787290000|2025-02-05 20:28:10|60.82|60.22|60.77|60.17|60.82|60.22|60.76|60.16|9
1738787300000|2025-02-05 20:28:20|60.76|60.16|60.78|60.18|60.78|60.18|60.76|60.16|3
1738787320000|2025-02-05 20:28:40|60.79|60.19|60.82|60.22|60.82|60.22|60.79|60.19|4
1738787330000|2025-02-05 20:28:50|60.81|60.21|60.82|60.22|60.82|60.22|60.81|60.21|4
1738787350000|2025-02-05 20:29:10|60.83|60.23|60.84|60.24|60.84|60.24|60.83|60.23|2
1738787360000|2025-02-05 20:29:20|60.83|60.23|60.83|60.23|60.84|60.24|60.83|60.23|3
1738787370000|2025-02-05 20:29:30|60.82|60.22|60.83|60.23|60.83|60.23|60.81|60.21|10
1738787380000|2025-02-05 20:29:40|60.81|60.21|60.82|60.22|60.83|60.23|60.81|60.21|4
1738787390000|2025-02-05 20:29:50|60.81|60.21|60.82|60.22|60.82|60.22|60.81|60.21|2
1738787410000|2025-02-05 20:30:10|60.83|60.23|60.81|60.21|60.83|60.23|60.8|60.2|4
1738787420000|2025-02-05 20:30:20|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1738787430000|2025-02-05 20:30:30|60.8|60.2|60.82|60.22|60.82|60.22|60.8|60.2|3
1738787440000|2025-02-05 20:30:40|60.81|60.21|60.8|60.2|60.81|60.21|60.77|60.17|7
1738787450000|2025-02-05 20:30:50|60.79|60.19|60.75|60.15|60.79|60.19|60.74|60.14|6
1738787460000|2025-02-05 20:31:00|60.74|60.14|60.72|60.12|60.74|60.14|60.71|60.11|7
1738787470000|2025-02-05 20:31:10|60.71|60.11|60.72|60.12|60.72|60.12|60.71|60.11|4
1738787480000|2025-02-05 20:31:20|60.71|60.11|60.71|60.11|60.71|60.11|60.71|60.11|1
1738787490000|2025-02-05 20:31:30|60.7|60.1|60.71|60.11|60.71|60.11|60.7|60.1|2
1738787500000|2025-02-05 20:31:40|60.7|60.1|60.69|60.09|60.71|60.11|60.66|60.06|8
1738787510000|2025-02-05 20:31:50|60.68|60.08|60.65|60.05|60.68|60.08|60.65|60.05|4
1738787520000|2025-02-05 20:32:00|60.66|60.06|60.61|60.01|60.66|60.06|60.61|60.01|8
1738787540000|2025-02-05 20:32:20|60.57|59.97|60.52|59.92|60.57|59.97|60.52|59.92|8
1738787550000|2025-02-05 20:32:30|60.51|59.91|60.55|59.95|60.55|59.95|60.51|59.91|5
1738787560000|2025-02-05 20:32:40|60.56|59.96|60.53|59.93|60.56|59.96|60.53|59.93|4
1738787580000|2025-02-05 20:33:00|60.52|59.92|60.59|59.99|60.59|59.99|60.52|59.92|5
1738787590000|2025-02-05 20:33:10|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1738787600000|2025-02-05 20:33:20|60.51|59.91|60.5|59.9|60.51|59.91|60.5|59.9|2
1738787610000|2025-02-05 20:33:30|60.52|59.92|60.51|59.91|60.52|59.92|60.51|59.91|6
1738787640000|2025-02-05 20:34:00|60.52|59.92|60.53|59.93|60.57|59.97|60.52|59.92|7
1738787650000|2025-02-05 20:34:10|60.52|59.92|60.53|59.93|60.53|59.93|60.52|59.92|2
1738787660000|2025-02-05 20:34:20|60.52|59.92|60.53|59.93|60.53|59.93|60.52|59.92|4
1738787670000|2025-02-05 20:34:30|60.58|59.98|60.53|59.93|60.58|59.98|60.53|59.93|7
1738787680000|2025-02-05 20:34:40|60.57|59.97|60.61|60.01|60.61|60.01|60.56|59.96|5
1738787690000|2025-02-05 20:34:50|60.59|59.99|60.6|60|60.61|60.01|60.59|59.99|10
1738787700000|2025-02-05 20:35:00|60.59|59.99|60.56|59.96|60.59|59.99|60.53|59.93|9
1738787710000|2025-02-05 20:35:10|60.55|59.95|60.59|59.99|60.59|59.99|60.53|59.93|5
1738787720000|2025-02-05 20:35:20|60.63|60.03|60.62|60.02|60.63|60.03|60.61|60.01|6
1738787730000|2025-02-05 20:35:30|60.61|60.01|60.7|60.1|60.7|60.1|60.61|60.01|6
1738787740000|2025-02-05 20:35:40|60.68|60.08|60.64|60.04|60.68|60.08|60.64|60.04|3
1738787750000|2025-02-05 20:35:50|60.63|60.03|60.63|60.03|60.63|60.03|60.62|60.02|3
1738787760000|2025-02-05 20:36:00|60.62|60.02|60.62|60.02|60.63|60.03|60.61|60.01|5
1738787770000|2025-02-05 20:36:10|60.59|59.99|60.58|59.98|60.6|60|60.56|59.96|10
1738787780000|2025-02-05 20:36:20|60.61|60.01|60.59|59.99|60.61|60.01|60.58|59.98|7
1738787800000|2025-02-05 20:36:40|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738787810000|2025-02-05 20:36:50|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|6
1738787820000|2025-02-05 20:37:00|60.61|60.01|60.62|60.02|60.63|60.03|60.61|60.01|10
1738787830000|2025-02-05 20:37:10|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|2
1738787850000|2025-02-05 20:37:30|60.63|60.03|60.69|60.09|60.69|60.09|60.63|60.03|5
1738787860000|2025-02-05 20:37:40|60.7|60.1|60.65|60.05|60.7|60.1|60.65|60.05|6
1738787870000|2025-02-05 20:37:50|60.64|60.04|60.62|60.02|60.65|60.05|60.62|60.02|6
1738787880000|2025-02-05 20:38:00|60.63|60.03|60.65|60.05|60.69|60.09|60.63|60.03|6
1738787890000|2025-02-05 20:38:10|60.64|60.04|60.63|60.03|60.64|60.04|60.63|60.03|2
1738787900000|2025-02-05 20:38:20|60.62|60.02|60.64|60.04|60.65|60.05|60.62|60.02|3
1738787910000|2025-02-05 20:38:30|60.63|60.03|60.62|60.02|60.63|60.03|60.62|60.02|2
1738787920000|2025-02-05 20:38:40|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|2
1738787930000|2025-02-05 20:38:50|60.61|60.01|60.58|59.98|60.62|60.02|60.58|59.98|5
1738787940000|2025-02-05 20:39:00|60.57|59.97|60.55|59.95|60.61|60.01|60.55|59.95|10
1738787950000|2025-02-05 20:39:10|60.54|59.94|60.53|59.93|60.54|59.94|60.53|59.93|4
1738787960000|2025-02-05 20:39:20|60.52|59.92|60.52|59.92|60.52|59.92|60.52|59.92|1
1738787990000|2025-02-05 20:39:50|60.51|59.91|60.52|59.92|60.52|59.92|60.51|59.91|2
1738788000000|2025-02-05 20:40:00|60.51|59.91|60.51|59.91|60.51|59.91|60.51|59.91|1
1738788010000|2025-02-05 20:40:10|60.5|59.9|60.51|59.91|60.51|59.91|60.5|59.9|4
1738788020000|2025-02-05 20:40:20|60.52|59.92|60.52|59.92|60.52|59.92|60.51|59.91|3
1738788030000|2025-02-05 20:40:30|60.51|59.91|60.52|59.92|60.57|59.97|60.51|59.91|8
1738788040000|2025-02-05 20:40:40|60.53|59.93|60.53|59.93|60.53|59.93|60.52|59.92|3
1738788060000|2025-02-05 20:41:00|60.52|59.92|60.52|59.92|60.52|59.92|60.52|59.92|1
1738788080000|2025-02-05 20:41:20|60.51|59.91|60.53|59.93|60.54|59.94|60.51|59.91|5
1738788140000|2025-02-05 20:42:20|60.52|59.92|60.51|59.91|60.52|59.92|60.51|59.91|4
1738788150000|2025-02-05 20:42:30|60.49|59.89|60.44|59.84|60.49|59.89|60.4|59.8|11
1738788160000|2025-02-05 20:42:40|60.45|59.85|60.45|59.85|60.45|59.85|60.43|59.83|4
1738788170000|2025-02-05 20:42:50|60.44|59.84|60.42|59.82|60.44|59.84|60.42|59.82|3
1738788190000|2025-02-05 20:43:10|60.37|59.77|60.29|59.69|60.38|59.78|60.29|59.69|10
1738788200000|2025-02-05 20:43:20|60.3|59.7|60.23|59.63|60.3|59.7|60.23|59.63|13
1738788210000|2025-02-05 20:43:30|60.22|59.62|60.22|59.62|60.23|59.63|60.22|59.62|5
1738788220000|2025-02-05 20:43:40|60.23|59.63|60.14|59.54|60.26|59.66|60.14|59.54|11
1738788230000|2025-02-05 20:43:50|60.15|59.55|60.12|59.52|60.15|59.55|60.12|59.52|4
1738788240000|2025-02-05 20:44:00|60.14|59.54|60.13|59.53|60.14|59.54|60.13|59.53|2
1738788250000|2025-02-05 20:44:10|60.12|59.52|60.04|59.44|60.12|59.52|60.03|59.43|8
1738788260000|2025-02-05 20:44:20|60.03|59.43|59.98|59.38|60.03|59.43|59.98|59.38|9
1738788270000|2025-02-05 20:44:30|59.97|59.37|59.91|59.31|59.97|59.37|59.89|59.29|8
1738788280000|2025-02-05 20:44:40|59.89|59.29|59.88|59.28|59.92|59.32|59.87|59.27|12
1738788290000|2025-02-05 20:44:50|59.87|59.27|59.87|59.27|59.91|59.31|59.86|59.26|10
1738788300000|2025-02-05 20:45:00|59.88|59.28|59.84|59.24|59.88|59.28|59.84|59.24|5
1738788310000|2025-02-05 20:45:10|59.83|59.23|59.91|59.31|59.92|59.32|59.83|59.23|13
1738788320000|2025-02-05 20:45:20|59.92|59.32|59.97|59.37|60.04|59.44|59.92|59.32|17
1738788330000|2025-02-05 20:45:30|59.98|59.38|59.9|59.3|59.98|59.38|59.9|59.3|7
1738788340000|2025-02-05 20:45:40|59.89|59.29|59.88|59.28|59.92|59.32|59.88|59.28|6
1738788350000|2025-02-05 20:45:50|59.87|59.27|59.87|59.27|59.87|59.27|59.86|59.26|3
1738788360000|2025-02-05 20:46:00|59.89|59.29|59.93|59.33|59.98|59.38|59.89|59.29|15
1738788370000|2025-02-05 20:46:10|59.89|59.29|59.84|59.24|59.89|59.29|59.84|59.24|9
1738788380000|2025-02-05 20:46:20|59.83|59.23|59.94|59.34|59.94|59.34|59.83|59.23|10
1738788390000|2025-02-05 20:46:30|59.95|59.35|60.02|59.42|60.05|59.45|59.95|59.35|11
1738788400000|2025-02-05 20:46:40|59.99|59.39|60.02|59.42|60.02|59.42|59.95|59.35|8
1738788410000|2025-02-05 20:46:50|60.01|59.41|60.04|59.44|60.04|59.44|59.97|59.37|17
1738788420000|2025-02-05 20:47:00|60.02|59.42|60.04|59.44|60.04|59.44|59.97|59.37|7
1738788430000|2025-02-05 20:47:10|60.03|59.43|59.98|59.38|60.03|59.43|59.98|59.38|9
1738788440000|2025-02-05 20:47:20|60.02|59.42|59.97|59.37|60.02|59.42|59.97|59.37|10
1738788450000|2025-02-05 20:47:30|59.95|59.35|59.95|59.35|59.96|59.36|59.94|59.34|5
1738788470000|2025-02-05 20:47:50|60.02|59.42|60.02|59.42|60.03|59.43|60.02|59.42|5
1738788480000|2025-02-05 20:48:00|60.01|59.41|60.06|59.46|60.06|59.46|60.01|59.41|6
1738788490000|2025-02-05 20:48:10|60.07|59.47|60.14|59.54|60.16|59.56|60.07|59.47|10
1738788500000|2025-02-05 20:48:20|60.13|59.53|60.12|59.52|60.14|59.54|60.12|59.52|4
1738788510000|2025-02-05 20:48:30|60.11|59.51|60.08|59.48|60.12|59.52|60.08|59.48|5
1738788520000|2025-02-05 20:48:40|60.07|59.47|60.09|59.49|60.09|59.49|60.03|59.43|8
1738788530000|2025-02-05 20:48:50|60.12|59.52|60.1|59.5|60.12|59.52|60.08|59.48|6
1738788540000|2025-02-05 20:49:00|60.07|59.47|60.11|59.51|60.11|59.51|60.06|59.46|5
1738788550000|2025-02-05 20:49:10|60.13|59.53|60.15|59.55|60.17|59.57|60.12|59.52|9
1738788560000|2025-02-05 20:49:20|60.14|59.54|60.12|59.52|60.16|59.56|60.12|59.52|8
1738788570000|2025-02-05 20:49:30|60.11|59.51|60.13|59.53|60.13|59.53|60.11|59.51|3
1738788580000|2025-02-05 20:49:40|60.14|59.54|60.18|59.58|60.19|59.59|60.14|59.54|9
1738788590000|2025-02-05 20:49:50|60.16|59.56|60.16|59.56|60.23|59.63|60.16|59.56|7
1738788600000|2025-02-05 20:50:00|60.17|59.57|60.2|59.6|60.27|59.67|60.17|59.57|10
1738788610000|2025-02-05 20:50:10|60.21|59.61|60.26|59.66|60.27|59.67|60.21|59.61|7
1738788620000|2025-02-05 20:50:20|60.25|59.65|60.23|59.63|60.25|59.65|60.22|59.62|4
1738788630000|2025-02-05 20:50:30|60.21|59.61|60.24|59.64|60.24|59.64|60.18|59.58|7
1738788640000|2025-02-05 20:50:40|60.25|59.65|60.31|59.71|60.31|59.71|60.25|59.65|4
1738788650000|2025-02-05 20:50:50|60.32|59.72|60.31|59.71|60.32|59.72|60.31|59.71|2
1738788660000|2025-02-05 20:51:00|60.32|59.72|60.32|59.72|60.33|59.73|60.32|59.72|3
1738788670000|2025-02-05 20:51:10|60.33|59.73|60.36|59.76|60.41|59.81|60.33|59.73|8
1738788680000|2025-02-05 20:51:20|60.35|59.75|60.35|59.75|60.37|59.77|60.34|59.74|11
1738788690000|2025-02-05 20:51:30|60.34|59.74|60.33|59.73|60.36|59.76|60.33|59.73|7
1738788700000|2025-02-05 20:51:40|60.37|59.77|60.36|59.76|60.44|59.84|60.36|59.76|7
1738788710000|2025-02-05 20:51:50|60.35|59.75|60.32|59.72|60.35|59.75|60.32|59.72|4
1738788720000|2025-02-05 20:52:00|60.36|59.76|60.35|59.75|60.39|59.79|60.35|59.75|8
1738788730000|2025-02-05 20:52:10|60.36|59.76|60.38|59.78|60.38|59.78|60.36|59.76|3
1738788740000|2025-02-05 20:52:20|60.39|59.79|60.44|59.84|60.44|59.84|60.39|59.79|4
1738788750000|2025-02-05 20:52:30|60.43|59.83|60.42|59.82|60.43|59.83|60.42|59.82|2
1738788760000|2025-02-05 20:52:40|60.43|59.83|60.42|59.82|60.44|59.84|60.42|59.82|4
1738788770000|2025-02-05 20:52:50|60.41|59.81|60.42|59.82|60.42|59.82|60.41|59.81|2
1738788780000|2025-02-05 20:53:00|60.41|59.81|60.43|59.83|60.43|59.83|60.41|59.81|3
1738788790000|2025-02-05 20:53:10|60.44|59.84|60.44|59.84|60.44|59.84|60.44|59.84|1
1738788800000|2025-02-05 20:53:20|60.43|59.83|60.43|59.83|60.43|59.83|60.43|59.83|1
1738788810000|2025-02-05 20:53:30|60.42|59.82|60.43|59.83|60.43|59.83|60.42|59.82|4
1738788850000|2025-02-05 20:54:10|60.44|59.84|60.43|59.83|60.47|59.87|60.43|59.83|5
1738788860000|2025-02-05 20:54:20|60.44|59.84|60.42|59.82|60.44|59.84|60.42|59.82|3
1738788870000|2025-02-05 20:54:30|60.41|59.81|60.38|59.78|60.41|59.81|60.38|59.78|2
1738788880000|2025-02-05 20:54:40|60.37|59.77|60.39|59.79|60.41|59.81|60.37|59.77|12
1738788890000|2025-02-05 20:54:50|60.4|59.8|60.37|59.77|60.41|59.81|60.37|59.77|5
1738788900000|2025-02-05 20:55:00|60.38|59.78|60.38|59.78|60.38|59.78|60.35|59.75|12
1738788910000|2025-02-05 20:55:10|60.36|59.76|60.33|59.73|60.36|59.76|60.32|59.72|7
1738788920000|2025-02-05 20:55:20|60.32|59.72|60.37|59.77|60.38|59.78|60.32|59.72|9
1738788930000|2025-02-05 20:55:30|60.38|59.78|60.35|59.75|60.4|59.8|60.35|59.75|4
1738788940000|2025-02-05 20:55:40|60.34|59.74|60.41|59.81|60.41|59.81|60.34|59.74|3
1738788950000|2025-02-05 20:55:50|60.39|59.79|60.42|59.82|60.43|59.83|60.39|59.79|5
1738788960000|2025-02-05 20:56:00|60.4|59.8|60.4|59.8|60.41|59.81|60.39|59.79|5
1738788970000|2025-02-05 20:56:10|60.41|59.81|60.46|59.86|60.46|59.86|60.41|59.81|3
1738788980000|2025-02-05 20:56:20|60.45|59.85|60.42|59.82|60.45|59.85|60.42|59.82|4
1738789010000|2025-02-05 20:56:50|60.43|59.83|60.43|59.83|60.43|59.83|60.43|59.83|1
1738789020000|2025-02-05 20:57:00|60.46|59.86|60.51|59.91|60.53|59.93|60.46|59.86|13
1738789030000|2025-02-05 20:57:10|60.52|59.92|60.52|59.92|60.52|59.92|60.51|59.91|3
1738789050000|2025-02-05 20:57:30|60.56|59.96|60.53|59.93|60.56|59.96|60.53|59.93|4
1738789060000|2025-02-05 20:57:40|60.52|59.92|60.51|59.91|60.52|59.92|60.51|59.91|4
1738789070000|2025-02-05 20:57:50|60.49|59.89|60.5|59.9|60.5|59.9|60.49|59.89|2
1738789080000|2025-02-05 20:58:00|60.49|59.89|60.49|59.89|60.5|59.9|60.47|59.87|5
1738789090000|2025-02-05 20:58:10|60.47|59.87|60.49|59.89|60.49|59.89|60.47|59.87|2
1738789110000|2025-02-05 20:58:30|60.5|59.9|60.45|59.85|60.5|59.9|60.45|59.85|4
1738789120000|2025-02-05 20:58:40|60.44|59.84|60.44|59.84|60.44|59.84|60.44|59.84|1
1738789140000|2025-02-05 20:59:00|60.43|59.83|60.37|59.77|60.43|59.83|60.37|59.77|5
1738789150000|2025-02-05 20:59:10|60.36|59.76|60.33|59.73|60.36|59.76|60.33|59.73|3
1738789160000|2025-02-05 20:59:20|60.32|59.72|60.32|59.72|60.35|59.75|60.27|59.67|9
1738789170000|2025-02-05 20:59:30|60.35|59.75|60.42|59.82|60.42|59.82|60.35|59.75|10
1738789180000|2025-02-05 20:59:40|60.43|59.83|60.42|59.82|60.44|59.84|60.42|59.82|8
1738789190000|2025-02-05 20:59:50|60.45|59.85|60.45|59.85|60.46|59.86|60.42|59.82|6
1738789200000|2025-02-05 21:00:00|60.46|59.86|60.5|59.9|60.5|59.9|60.44|59.84|10
1738789210000|2025-02-05 21:00:10|60.51|59.91|60.5|59.9|60.51|59.91|60.47|59.87|7
1738789220000|2025-02-05 21:00:20|60.49|59.89|60.52|59.92|60.52|59.92|60.49|59.89|6
1738789230000|2025-02-05 21:00:30|60.51|59.91|60.51|59.91|60.51|59.91|60.51|59.91|1
1738789240000|2025-02-05 21:00:40|60.5|59.9|60.57|59.97|60.61|60.01|60.5|59.9|9
1738789250000|2025-02-05 21:00:50|60.55|59.95|60.51|59.91|60.55|59.95|60.51|59.91|6
1738789260000|2025-02-05 21:01:00|60.52|59.92|60.53|59.93|60.58|59.98|60.52|59.92|12
1738789270000|2025-02-05 21:01:10|60.52|59.92|60.53|59.93|60.54|59.94|60.52|59.92|4
1738789280000|2025-02-05 21:01:20|60.54|59.94|60.56|59.96|60.57|59.97|60.54|59.94|12
1738789290000|2025-02-05 21:01:30|60.54|59.94|60.57|59.97|60.57|59.97|60.54|59.94|3
1738789300000|2025-02-05 21:01:40|60.58|59.98|60.52|59.92|60.58|59.98|60.52|59.92|4
1738789310000|2025-02-05 21:01:50|60.54|59.94|60.52|59.92|60.54|59.94|60.52|59.92|3
1738789320000|2025-02-05 21:02:00|60.51|59.91|60.49|59.89|60.52|59.92|60.47|59.87|9
1738789330000|2025-02-05 21:02:10|60.52|59.92|60.52|59.92|60.52|59.92|60.48|59.88|4
1738789340000|2025-02-05 21:02:20|60.57|59.97|60.57|59.97|60.57|59.97|60.55|59.95|5
1738789350000|2025-02-05 21:02:30|60.59|59.99|60.62|60.02|60.62|60.02|60.57|59.97|4
1738789360000|2025-02-05 21:02:40|60.58|59.98|60.56|59.96|60.58|59.98|60.52|59.92|8
1738789370000|2025-02-05 21:02:50|60.57|59.97|60.58|59.98|60.59|59.99|60.55|59.95|9
1738789380000|2025-02-05 21:03:00|60.55|59.95|60.55|59.95|60.55|59.95|60.55|59.95|1
1738789390000|2025-02-05 21:03:10|60.54|59.94|60.59|59.99|60.59|59.99|60.53|59.93|6
1738789400000|2025-02-05 21:03:20|60.64|60.04|60.64|60.04|60.64|60.04|60.61|60.01|8
1738789410000|2025-02-05 21:03:30|60.63|60.03|60.62|60.02|60.63|60.03|60.61|60.01|4
1738789420000|2025-02-05 21:03:40|60.64|60.04|60.63|60.03|60.64|60.04|60.63|60.03|4
1738789430000|2025-02-05 21:03:50|60.61|60.01|60.55|59.95|60.61|60.01|60.55|59.95|9
1738789440000|2025-02-05 21:04:00|60.54|59.94|60.53|59.93|60.54|59.94|60.53|59.93|2
1738789450000|2025-02-05 21:04:10|60.52|59.92|60.53|59.93|60.54|59.94|60.5|59.9|6
1738789460000|2025-02-05 21:04:20|60.54|59.94|60.51|59.91|60.54|59.94|60.51|59.91|4
1738789530000|2025-02-05 21:05:30|60.5|59.9|60.51|59.91|60.51|59.91|60.47|59.87|5
1738789540000|2025-02-05 21:05:40|60.5|59.9|60.5|59.9|60.5|59.9|60.5|59.9|1
1738789550000|2025-02-05 21:05:50|60.51|59.91|60.5|59.9|60.51|59.91|60.5|59.9|2
1738789560000|2025-02-05 21:06:00|60.45|59.85|60.42|59.82|60.45|59.85|60.42|59.82|6
1738789570000|2025-02-05 21:06:10|60.43|59.83|60.41|59.81|60.43|59.83|60.41|59.81|9
1738789580000|2025-02-05 21:06:20|60.4|59.8|60.41|59.81|60.41|59.81|60.4|59.8|2
1738789590000|2025-02-05 21:06:30|60.42|59.82|60.41|59.81|60.42|59.82|60.4|59.8|10
1738789610000|2025-02-05 21:06:50|60.42|59.82|60.42|59.82|60.42|59.82|60.41|59.81|5
1738789620000|2025-02-05 21:07:00|60.41|59.81|60.42|59.82|60.46|59.86|60.41|59.81|8
1738789630000|2025-02-05 21:07:10|60.41|59.81|60.41|59.81|60.42|59.82|60.4|59.8|9
1738789640000|2025-02-05 21:07:20|60.39|59.79|60.35|59.75|60.4|59.8|60.35|59.75|7
1738789650000|2025-02-05 21:07:30|60.34|59.74|60.33|59.73|60.35|59.75|60.33|59.73|4
1738789660000|2025-02-05 21:07:40|60.32|59.72|60.33|59.73|60.35|59.75|60.32|59.72|4
1738789670000|2025-02-05 21:07:50|60.35|59.75|60.41|59.81|60.41|59.81|60.35|59.75|6
1738789680000|2025-02-05 21:08:00|60.42|59.82|60.41|59.81|60.42|59.82|60.4|59.8|4
1738789690000|2025-02-05 21:08:10|60.4|59.8|60.41|59.81|60.41|59.81|60.4|59.8|4
1738789700000|2025-02-05 21:08:20|60.4|59.8|60.37|59.77|60.41|59.81|60.35|59.75|7
1738789710000|2025-02-05 21:08:30|60.39|59.79|60.38|59.78|60.4|59.8|60.37|59.77|6
1738789720000|2025-02-05 21:08:40|60.39|59.79|60.4|59.8|60.4|59.8|60.39|59.79|2
1738789730000|2025-02-05 21:08:50|60.41|59.81|60.41|59.81|60.41|59.81|60.41|59.81|1
1738789740000|2025-02-05 21:09:00|60.4|59.8|60.41|59.81|60.41|59.81|60.4|59.8|4
1738789750000|2025-02-05 21:09:10|60.42|59.82|60.4|59.8|60.42|59.82|60.4|59.8|5
1738789760000|2025-02-05 21:09:20|60.41|59.81|60.41|59.81|60.41|59.81|60.4|59.8|3
1738789770000|2025-02-05 21:09:30|60.4|59.8|60.41|59.81|60.41|59.81|60.4|59.8|4
1738789780000|2025-02-05 21:09:40|60.44|59.84|60.42|59.82|60.44|59.84|60.42|59.82|4
1738789830000|2025-02-05 21:10:30|60.49|59.89|60.47|59.87|60.49|59.89|60.47|59.87|5
1738789840000|2025-02-05 21:10:40|60.46|59.86|60.45|59.85|60.46|59.86|60.45|59.85|2
1738789850000|2025-02-05 21:10:50|60.44|59.84|60.41|59.81|60.44|59.84|60.41|59.81|4
1738789870000|2025-02-05 21:11:10|60.4|59.8|60.41|59.81|60.41|59.81|60.36|59.76|10
1738789880000|2025-02-05 21:11:20|60.4|59.8|60.41|59.81|60.42|59.82|60.4|59.8|4
1738789890000|2025-02-05 21:11:30|60.42|59.82|60.41|59.81|60.42|59.82|60.41|59.81|4
1738789900000|2025-02-05 21:11:40|60.42|59.82|60.41|59.81|60.42|59.82|60.4|59.8|4
1738789910000|2025-02-05 21:11:50|60.4|59.8|60.41|59.81|60.41|59.81|60.35|59.75|7
1738789920000|2025-02-05 21:12:00|60.4|59.8|60.41|59.81|60.41|59.81|60.4|59.8|4
1738789930000|2025-02-05 21:12:10|60.4|59.8|60.42|59.82|60.42|59.82|60.4|59.8|3
1738789940000|2025-02-05 21:12:20|60.41|59.81|60.41|59.81|60.41|59.81|60.41|59.81|1
1738789950000|2025-02-05 21:12:30|60.39|59.79|60.4|59.8|60.41|59.81|60.37|59.77|6
1738789960000|2025-02-05 21:12:40|60.38|59.78|60.4|59.8|60.4|59.8|60.38|59.78|3
1738789970000|2025-02-05 21:12:50|60.39|59.79|60.36|59.76|60.4|59.8|60.36|59.76|3
1738789980000|2025-02-05 21:13:00|60.35|59.75|60.33|59.73|60.35|59.75|60.32|59.72|5
1738789990000|2025-02-05 21:13:10|60.37|59.77|60.36|59.76|60.39|59.79|60.34|59.74|8
1738790000000|2025-02-05 21:13:20|60.4|59.8|60.4|59.8|60.4|59.8|60.38|59.78|3
1738790020000|2025-02-05 21:13:40|60.36|59.76|60.32|59.72|60.36|59.76|60.32|59.72|5
1738790040000|2025-02-05 21:14:00|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1738790050000|2025-02-05 21:14:10|60.32|59.72|60.32|59.72|60.32|59.72|60.32|59.72|1
1738790060000|2025-02-05 21:14:20|60.31|59.71|60.32|59.72|60.32|59.72|60.3|59.7|9
1738790070000|2025-02-05 21:14:30|60.31|59.71|60.32|59.72|60.32|59.72|60.31|59.71|2
1738790080000|2025-02-05 21:14:40|60.3|59.7|60.25|59.65|60.32|59.72|60.25|59.65|11
1738790090000|2025-02-05 21:14:50|60.24|59.64|60.22|59.62|60.24|59.64|60.22|59.62|3
1738790100000|2025-02-05 21:15:00|60.21|59.61|60.16|59.56|60.21|59.61|60.16|59.56|4
1738790110000|2025-02-05 21:15:10|60.15|59.55|60.22|59.62|60.22|59.62|60.14|59.54|14
1738790120000|2025-02-05 21:15:20|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1738790140000|2025-02-05 21:15:40|60.2|59.6|60.27|59.67|60.3|59.7|60.2|59.6|10
1738790150000|2025-02-05 21:15:50|60.29|59.69|60.32|59.72|60.32|59.72|60.29|59.69|7
1738790160000|2025-02-05 21:16:00|60.31|59.71|60.34|59.74|60.36|59.76|60.31|59.71|9
1738790170000|2025-02-05 21:16:10|60.33|59.73|60.32|59.72|60.33|59.73|60.32|59.72|4
1738790200000|2025-02-05 21:16:40|60.36|59.76|60.35|59.75|60.38|59.78|60.34|59.74|9
1738790210000|2025-02-05 21:16:50|60.36|59.76|60.35|59.75|60.36|59.76|60.34|59.74|6
1738790220000|2025-02-05 21:17:00|60.33|59.73|60.3|59.7|60.35|59.75|60.29|59.69|10
1738790230000|2025-02-05 21:17:10|60.31|59.71|60.31|59.71|60.33|59.73|60.31|59.71|4
1738790240000|2025-02-05 21:17:20|60.36|59.76|60.41|59.81|60.43|59.83|60.36|59.76|7
1738790250000|2025-02-05 21:17:30|60.4|59.8|60.41|59.81|60.41|59.81|60.4|59.8|6
1738790260000|2025-02-05 21:17:40|60.39|59.79|60.4|59.8|60.41|59.81|60.36|59.76|12
1738790270000|2025-02-05 21:17:50|60.41|59.81|60.43|59.83|60.45|59.85|60.41|59.81|5
1738790280000|2025-02-05 21:18:00|60.45|59.85|60.43|59.83|60.46|59.86|60.43|59.83|9
1738790290000|2025-02-05 21:18:10|60.44|59.84|60.42|59.82|60.44|59.84|60.42|59.82|4
1738790310000|2025-02-05 21:18:30|60.41|59.81|60.41|59.81|60.41|59.81|60.4|59.8|3
1738790320000|2025-02-05 21:18:40|60.4|59.8|60.37|59.77|60.41|59.81|60.37|59.77|5
1738790330000|2025-02-05 21:18:50|60.36|59.76|60.32|59.72|60.36|59.76|60.32|59.72|4
1738790340000|2025-02-05 21:19:00|60.31|59.71|60.31|59.71|60.31|59.71|60.3|59.7|5
1738790360000|2025-02-05 21:19:20|60.33|59.73|60.39|59.79|60.39|59.79|60.33|59.73|6
1738790370000|2025-02-05 21:19:30|60.38|59.78|60.4|59.8|60.4|59.8|60.38|59.78|15
1738790380000|2025-02-05 21:19:40|60.43|59.83|60.4|59.8|60.43|59.83|60.4|59.8|2
1738790390000|2025-02-05 21:19:50|60.38|59.78|60.39|59.79|60.4|59.8|60.38|59.78|4
1738790400000|2025-02-05 21:20:00|60.36|59.76|60.39|59.79|60.39|59.79|60.33|59.73|7
1738790410000|2025-02-05 21:20:10|60.38|59.78|60.4|59.8|60.4|59.8|60.38|59.78|5
1738790420000|2025-02-05 21:20:20|60.37|59.77|60.31|59.71|60.37|59.77|60.31|59.71|7
1738790430000|2025-02-05 21:20:30|60.32|59.72|60.37|59.77|60.37|59.77|60.32|59.72|3
1738790440000|2025-02-05 21:20:40|60.34|59.74|60.38|59.78|60.38|59.78|60.34|59.74|5
1738790450000|2025-02-05 21:20:50|60.37|59.77|60.37|59.77|60.37|59.77|60.37|59.77|1
1738790460000|2025-02-05 21:21:00|60.34|59.74|60.32|59.72|60.34|59.74|60.31|59.71|7
1738790470000|2025-02-05 21:21:10|60.34|59.74|60.41|59.81|60.42|59.82|60.34|59.74|10
1738790480000|2025-02-05 21:21:20|60.42|59.82|60.41|59.81|60.42|59.82|60.41|59.81|2
1738790490000|2025-02-05 21:21:30|60.42|59.82|60.42|59.82|60.42|59.82|60.42|59.82|1
1738790500000|2025-02-05 21:21:40|60.41|59.81|60.41|59.81|60.41|59.81|60.41|59.81|1
1738790520000|2025-02-05 21:22:00|60.39|59.79|60.39|59.79|60.41|59.81|60.37|59.77|5
1738790530000|2025-02-05 21:22:10|60.4|59.8|60.4|59.8|60.4|59.8|60.37|59.77|7
1738790540000|2025-02-05 21:22:20|60.41|59.81|60.41|59.81|60.41|59.81|60.39|59.79|4
1738790560000|2025-02-05 21:22:40|60.4|59.8|60.32|59.72|60.4|59.8|60.32|59.72|7
1738790580000|2025-02-05 21:23:00|60.3|59.7|60.32|59.72|60.32|59.72|60.3|59.7|3
1738790590000|2025-02-05 21:23:10|60.31|59.71|60.32|59.72|60.32|59.72|60.31|59.71|4
1738790610000|2025-02-05 21:23:30|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1738790620000|2025-02-05 21:23:40|60.32|59.72|60.24|59.64|60.32|59.72|60.24|59.64|6
1738790630000|2025-02-05 21:23:50|60.23|59.63|60.28|59.68|60.33|59.73|60.23|59.63|15
1738790640000|2025-02-05 21:24:00|60.29|59.69|60.32|59.72|60.35|59.75|60.29|59.69|9
1738790650000|2025-02-05 21:24:10|60.33|59.73|60.34|59.74|60.34|59.74|60.31|59.71|6
1738790660000|2025-02-05 21:24:20|60.33|59.73|60.32|59.72|60.33|59.73|60.32|59.72|2
1738790670000|2025-02-05 21:24:30|60.3|59.7|60.31|59.71|60.32|59.72|60.3|59.7|4
1738790700000|2025-02-05 21:25:00|60.3|59.7|60.31|59.71|60.31|59.71|60.29|59.69|4
1738790720000|2025-02-05 21:25:20|60.29|59.69|60.29|59.69|60.29|59.69|60.28|59.68|3
1738790730000|2025-02-05 21:25:30|60.28|59.68|60.27|59.67|60.28|59.68|60.25|59.65|5
1738790740000|2025-02-05 21:25:40|60.26|59.66|60.25|59.65|60.27|59.67|60.25|59.65|3
1738790750000|2025-02-05 21:25:50|60.24|59.64|60.27|59.67|60.27|59.67|60.24|59.64|8
1738790760000|2025-02-05 21:26:00|60.26|59.66|60.26|59.66|60.27|59.67|60.24|59.64|10
1738790770000|2025-02-05 21:26:10|60.27|59.67|60.32|59.72|60.33|59.73|60.27|59.67|6
1738790780000|2025-02-05 21:26:20|60.31|59.71|60.32|59.72|60.32|59.72|60.31|59.71|4
1738790800000|2025-02-05 21:26:40|60.31|59.71|60.32|59.72|60.32|59.72|60.31|59.71|6
1738790820000|2025-02-05 21:27:00|60.38|59.78|60.38|59.78|60.41|59.81|60.37|59.77|6
1738790830000|2025-02-05 21:27:10|60.41|59.81|60.4|59.8|60.41|59.81|60.38|59.78|5
1738790840000|2025-02-05 21:27:20|60.43|59.83|60.41|59.81|60.44|59.84|60.41|59.81|8
1738790850000|2025-02-05 21:27:30|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|2
1738790860000|2025-02-05 21:27:40|60.5|59.9|60.5|59.9|60.51|59.91|60.49|59.89|6
1738790870000|2025-02-05 21:27:50|60.46|59.86|60.42|59.82|60.46|59.86|60.42|59.82|7
1738790900000|2025-02-05 21:28:20|60.41|59.81|60.41|59.81|60.41|59.81|60.4|59.8|3
1738790910000|2025-02-05 21:28:30|60.4|59.8|60.41|59.81|60.41|59.81|60.4|59.8|4
1738790920000|2025-02-05 21:28:40|60.4|59.8|60.41|59.81|60.41|59.81|60.4|59.8|6
1738790930000|2025-02-05 21:28:50|60.39|59.79|60.32|59.72|60.41|59.81|60.32|59.72|9
1738790940000|2025-02-05 21:29:00|60.33|59.73|60.35|59.75|60.36|59.76|60.33|59.73|3
1738790950000|2025-02-05 21:29:10|60.36|59.76|60.34|59.74|60.36|59.76|60.34|59.74|5
1738790960000|2025-02-05 21:29:20|60.33|59.73|60.34|59.74|60.34|59.74|60.33|59.73|2
1738790970000|2025-02-05 21:29:30|60.33|59.73|60.32|59.72|60.33|59.73|60.32|59.72|2
1738790980000|2025-02-05 21:29:40|60.33|59.73|60.32|59.72|60.33|59.73|60.32|59.72|2
1738791000000|2025-02-05 21:30:00|60.31|59.71|60.32|59.72|60.32|59.72|60.31|59.71|2
1738791010000|2025-02-05 21:30:10|60.33|59.73|60.33|59.73|60.33|59.73|60.32|59.72|3
1738791020000|2025-02-05 21:30:20|60.31|59.71|60.32|59.72|60.32|59.72|60.31|59.71|2
1738791030000|2025-02-05 21:30:30|60.33|59.73|60.39|59.79|60.39|59.79|60.32|59.72|8
1738791040000|2025-02-05 21:30:40|60.42|59.82|60.39|59.79|60.42|59.82|60.39|59.79|2
1738791050000|2025-02-05 21:30:50|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1738791060000|2025-02-05 21:31:00|60.4|59.8|60.43|59.83|60.43|59.83|60.4|59.8|4
1738791070000|2025-02-05 21:31:10|60.48|59.88|60.42|59.82|60.5|59.9|60.42|59.82|7
1738791080000|2025-02-05 21:31:20|60.43|59.83|60.43|59.83|60.43|59.83|60.43|59.83|1
1738791090000|2025-02-05 21:31:30|60.44|59.84|60.44|59.84|60.44|59.84|60.44|59.84|1
1738791100000|2025-02-05 21:31:40|60.43|59.83|60.43|59.83|60.43|59.83|60.42|59.82|3
1738791110000|2025-02-05 21:31:50|60.41|59.81|60.35|59.75|60.41|59.81|60.35|59.75|6
1738791120000|2025-02-05 21:32:00|60.32|59.72|60.32|59.72|60.32|59.72|60.32|59.72|1
1738791150000|2025-02-05 21:32:30|60.42|59.82|60.43|59.83|60.43|59.83|60.41|59.81|4
1738791160000|2025-02-05 21:32:40|60.47|59.87|60.45|59.85|60.49|59.89|60.45|59.85|5
1738791170000|2025-02-05 21:32:50|60.46|59.86|60.48|59.88|60.48|59.88|60.46|59.86|3
1738791180000|2025-02-05 21:33:00|60.49|59.89|60.52|59.92|60.56|59.96|60.49|59.89|8
1738791190000|2025-02-05 21:33:10|60.53|59.93|60.53|59.93|60.53|59.93|60.52|59.92|3
1738791200000|2025-02-05 21:33:20|60.57|59.97|60.59|59.99|60.59|59.99|60.54|59.94|6
1738791210000|2025-02-05 21:33:30|60.58|59.98|60.59|59.99|60.59|59.99|60.58|59.98|2
1738791220000|2025-02-05 21:33:40|60.6|60|60.61|60.01|60.61|60.01|60.6|60|2
1738791230000|2025-02-05 21:33:50|60.6|60|60.59|59.99|60.6|60|60.59|59.99|4
1738791240000|2025-02-05 21:34:00|60.6|60|60.55|59.95|60.6|60|60.54|59.94|5
1738791250000|2025-02-05 21:34:10|60.54|59.94|60.53|59.93|60.54|59.94|60.53|59.93|2
1738791260000|2025-02-05 21:34:20|60.52|59.92|60.52|59.92|60.52|59.92|60.52|59.92|1
1738791280000|2025-02-05 21:34:40|60.53|59.93|60.59|59.99|60.59|59.99|60.53|59.93|9
1738791290000|2025-02-05 21:34:50|60.56|59.96|60.55|59.95|60.56|59.96|60.55|59.95|2
1738791300000|2025-02-05 21:35:00|60.54|59.94|60.53|59.93|60.54|59.94|60.53|59.93|2
1738791310000|2025-02-05 21:35:10|60.54|59.94|60.5|59.9|60.54|59.94|60.5|59.9|4
1738791320000|2025-02-05 21:35:20|60.51|59.91|60.51|59.91|60.51|59.91|60.5|59.9|3
1738791340000|2025-02-05 21:35:40|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1738791350000|2025-02-05 21:35:50|60.51|59.91|60.47|59.87|60.51|59.91|60.47|59.87|4
1738791360000|2025-02-05 21:36:00|60.48|59.88|60.5|59.9|60.5|59.9|60.47|59.87|4
1738791370000|2025-02-05 21:36:10|60.51|59.91|60.48|59.88|60.51|59.91|60.48|59.88|4
1738791380000|2025-02-05 21:36:20|60.47|59.87|60.47|59.87|60.48|59.88|60.47|59.87|3
1738791390000|2025-02-05 21:36:30|60.46|59.86|60.43|59.83|60.46|59.86|60.43|59.83|3
1738791400000|2025-02-05 21:36:40|60.41|59.81|60.42|59.82|60.42|59.82|60.41|59.81|4
1738791440000|2025-02-05 21:37:20|60.41|59.81|60.49|59.89|60.49|59.89|60.41|59.81|6
1738791450000|2025-02-05 21:37:30|60.47|59.87|60.5|59.9|60.5|59.9|60.47|59.87|3
1738791460000|2025-02-05 21:37:40|60.51|59.91|60.49|59.89|60.51|59.91|60.49|59.89|2
1738791470000|2025-02-05 21:37:50|60.5|59.9|60.51|59.91|60.51|59.91|60.5|59.9|2
1738791490000|2025-02-05 21:38:10|60.52|59.92|60.57|59.97|60.6|60|60.52|59.92|12
1738791500000|2025-02-05 21:38:20|60.59|59.99|60.62|60.02|60.63|60.03|60.57|59.97|8
1738791520000|2025-02-05 21:38:40|60.63|60.03|60.69|60.09|60.69|60.09|60.63|60.03|10
1738791530000|2025-02-05 21:38:50|60.7|60.1|60.7|60.1|60.7|60.1|60.69|60.09|3
1738791540000|2025-02-05 21:39:00|60.71|60.11|60.71|60.11|60.71|60.11|60.71|60.11|1
1738791550000|2025-02-05 21:39:10|60.69|60.09|60.7|60.1|60.7|60.1|60.69|60.09|2
1738791560000|2025-02-05 21:39:20|60.69|60.09|60.68|60.08|60.69|60.09|60.63|60.03|6
1738791570000|2025-02-05 21:39:30|60.69|60.09|60.68|60.08|60.69|60.09|60.68|60.08|2
1738791580000|2025-02-05 21:39:40|60.67|60.07|60.71|60.11|60.71|60.11|60.66|60.06|6
1738791600000|2025-02-05 21:40:00|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1738791630000|2025-02-05 21:40:30|60.67|60.07|60.62|60.02|60.67|60.07|60.62|60.02|5
1738791640000|2025-02-05 21:40:40|60.63|60.03|60.62|60.02|60.63|60.03|60.62|60.02|2
1738791650000|2025-02-05 21:40:50|60.63|60.03|60.63|60.03|60.63|60.03|60.62|60.02|3
1738791670000|2025-02-05 21:41:10|60.64|60.04|60.62|60.02|60.64|60.04|60.61|60.01|5
1738791680000|2025-02-05 21:41:20|60.61|60.01|60.61|60.01|60.61|60.01|60.6|60|3
1738791700000|2025-02-05 21:41:40|60.6|60|60.61|60.01|60.62|60.02|60.6|60|6
1738791710000|2025-02-05 21:41:50|60.62|60.02|60.63|60.03|60.63|60.03|60.62|60.02|2
1738791730000|2025-02-05 21:42:10|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|2
1738791750000|2025-02-05 21:42:30|60.6|60|60.61|60.01|60.61|60.01|60.6|60|2
1738791760000|2025-02-05 21:42:40|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738791770000|2025-02-05 21:42:50|60.63|60.03|60.63|60.03|60.63|60.03|60.62|60.02|5
1738791780000|2025-02-05 21:43:00|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738791790000|2025-02-05 21:43:10|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738791800000|2025-02-05 21:43:20|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1738791830000|2025-02-05 21:43:50|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738791840000|2025-02-05 21:44:00|60.63|60.03|60.61|60.01|60.63|60.03|60.61|60.01|2
1738791850000|2025-02-05 21:44:10|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738791860000|2025-02-05 21:44:20|60.6|60|60.56|59.96|60.6|60|60.56|59.96|6
1738791870000|2025-02-05 21:44:30|60.53|59.93|60.54|59.94|60.54|59.94|60.53|59.93|2
1738791890000|2025-02-05 21:44:50|60.55|59.95|60.55|59.95|60.55|59.95|60.55|59.95|1
1738791900000|2025-02-05 21:45:00|60.54|59.94|60.51|59.91|60.55|59.95|60.5|59.9|6
1738791910000|2025-02-05 21:45:10|60.47|59.87|60.43|59.83|60.47|59.87|60.43|59.83|7
1738791920000|2025-02-05 21:45:20|60.42|59.82|60.41|59.81|60.42|59.82|60.36|59.76|6
1738791930000|2025-02-05 21:45:30|60.4|59.8|60.38|59.78|60.4|59.8|60.38|59.78|4
1738791940000|2025-02-05 21:45:40|60.39|59.79|60.4|59.8|60.4|59.8|60.39|59.79|2
1738791950000|2025-02-05 21:45:50|60.41|59.81|60.37|59.77|60.41|59.81|60.37|59.77|5
1738791960000|2025-02-05 21:46:00|60.39|59.79|60.4|59.8|60.4|59.8|60.39|59.79|2
1738791970000|2025-02-05 21:46:10|60.39|59.79|60.36|59.76|60.39|59.79|60.35|59.75|3
1738791980000|2025-02-05 21:46:20|60.39|59.79|60.4|59.8|60.4|59.8|60.39|59.79|2
1738791990000|2025-02-05 21:46:30|60.39|59.79|60.33|59.73|60.39|59.79|60.33|59.73|8
1738792020000|2025-02-05 21:47:00|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1738792030000|2025-02-05 21:47:10|60.38|59.78|60.39|59.79|60.39|59.79|60.36|59.76|6
1738792040000|2025-02-05 21:47:20|60.4|59.8|60.4|59.8|60.4|59.8|60.4|59.8|1
1738792050000|2025-02-05 21:47:30|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1738792060000|2025-02-05 21:47:40|60.4|59.8|60.41|59.81|60.43|59.83|60.4|59.8|3
1738792070000|2025-02-05 21:47:50|60.42|59.82|60.43|59.83|60.43|59.83|60.42|59.82|4
1738792080000|2025-02-05 21:48:00|60.42|59.82|60.44|59.84|60.44|59.84|60.42|59.82|3
1738792090000|2025-02-05 21:48:10|60.46|59.86|60.5|59.9|60.51|59.91|60.46|59.86|11
1738792100000|2025-02-05 21:48:20|60.47|59.87|60.45|59.85|60.47|59.87|60.45|59.85|7
1738792110000|2025-02-05 21:48:30|60.44|59.84|60.42|59.82|60.44|59.84|60.41|59.81|3
1738792120000|2025-02-05 21:48:40|60.41|59.81|60.41|59.81|60.41|59.81|60.41|59.81|1
1738792130000|2025-02-05 21:48:50|60.42|59.82|60.41|59.81|60.42|59.82|60.41|59.81|8
1738792140000|2025-02-05 21:49:00|60.42|59.82|60.43|59.83|60.43|59.83|60.41|59.81|11
1738792160000|2025-02-05 21:49:20|60.42|59.82|60.42|59.82|60.42|59.82|60.41|59.81|3
1738792190000|2025-02-05 21:49:50|60.43|59.83|60.41|59.81|60.43|59.83|60.41|59.81|2
1738792200000|2025-02-05 21:50:00|60.4|59.8|60.38|59.78|60.4|59.8|60.35|59.75|7
1738792220000|2025-02-05 21:50:20|60.34|59.74|60.33|59.73|60.34|59.74|60.32|59.72|4
1738792240000|2025-02-05 21:50:40|60.34|59.74|60.39|59.79|60.39|59.79|60.33|59.73|7
1738792250000|2025-02-05 21:50:50|60.4|59.8|60.4|59.8|60.4|59.8|60.4|59.8|1
1738792260000|2025-02-05 21:51:00|60.39|59.79|60.38|59.78|60.39|59.79|60.38|59.78|2
1738792270000|2025-02-05 21:51:10|60.34|59.74|60.38|59.78|60.38|59.78|60.33|59.73|5
1738792280000|2025-02-05 21:51:20|60.34|59.74|60.35|59.75|60.35|59.75|60.34|59.74|4
1738792310000|2025-02-05 21:51:50|60.34|59.74|60.34|59.74|60.34|59.74|60.34|59.74|1
1738792320000|2025-02-05 21:52:00|60.32|59.72|60.23|59.63|60.32|59.72|60.23|59.63|9
1738792330000|2025-02-05 21:52:10|60.22|59.62|60.22|59.62|60.22|59.62|60.2|59.6|4
1738792340000|2025-02-05 21:52:20|60.23|59.63|60.24|59.64|60.24|59.64|60.23|59.63|2
1738792350000|2025-02-05 21:52:30|60.29|59.69|60.28|59.68|60.29|59.69|60.25|59.65|8
1738792360000|2025-02-05 21:52:40|60.29|59.69|60.29|59.69|60.29|59.69|60.26|59.66|6
1738792370000|2025-02-05 21:52:50|60.3|59.7|60.29|59.69|60.3|59.7|60.29|59.69|2
1738792380000|2025-02-05 21:53:00|60.3|59.7|60.3|59.7|60.3|59.7|60.29|59.69|3
1738792390000|2025-02-05 21:53:10|60.33|59.73|60.32|59.72|60.33|59.73|60.32|59.72|2
1738792400000|2025-02-05 21:53:20|60.33|59.73|60.33|59.73|60.33|59.73|60.33|59.73|1
1738792420000|2025-02-05 21:53:40|60.42|59.82|60.35|59.75|60.42|59.82|60.35|59.75|4
1738792430000|2025-02-05 21:53:50|60.34|59.74|60.33|59.73|60.34|59.74|60.33|59.73|4
1738792460000|2025-02-05 21:54:20|60.32|59.72|60.26|59.66|60.32|59.72|60.26|59.66|5
1738792470000|2025-02-05 21:54:30|60.28|59.68|60.28|59.68|60.28|59.68|60.25|59.65|6
1738792480000|2025-02-05 21:54:40|60.26|59.66|60.28|59.68|60.28|59.68|60.25|59.65|6
1738792490000|2025-02-05 21:54:50|60.32|59.72|60.31|59.71|60.32|59.72|60.31|59.71|2
1738792500000|2025-02-05 21:55:00|60.3|59.7|60.28|59.68|60.31|59.71|60.25|59.65|6
1738792510000|2025-02-05 21:55:10|60.31|59.71|60.32|59.72|60.32|59.72|60.26|59.66|9
1738792520000|2025-02-05 21:55:20|60.33|59.73|60.33|59.73|60.33|59.73|60.33|59.73|1
1738792530000|2025-02-05 21:55:30|60.34|59.74|60.33|59.73|60.34|59.74|60.33|59.73|4
1738792540000|2025-02-05 21:55:40|60.34|59.74|60.32|59.72|60.36|59.76|60.32|59.72|6
1738792550000|2025-02-05 21:55:50|60.33|59.73|60.32|59.72|60.33|59.73|60.32|59.72|4
1738792560000|2025-02-05 21:56:00|60.31|59.71|60.31|59.71|60.31|59.71|60.29|59.69|4
1738792570000|2025-02-05 21:56:10|60.3|59.7|60.22|59.62|60.31|59.71|60.21|59.61|11
1738792580000|2025-02-05 21:56:20|60.21|59.61|60.15|59.55|60.24|59.64|60.15|59.55|14
1738792590000|2025-02-05 21:56:30|60.14|59.54|60.12|59.52|60.14|59.54|60.09|59.49|6
1738792600000|2025-02-05 21:56:40|60.11|59.51|60.11|59.51|60.12|59.52|60.11|59.51|3
1738792610000|2025-02-05 21:56:50|60.08|59.48|60.03|59.43|60.08|59.48|60.03|59.43|8
1738792620000|2025-02-05 21:57:00|60.02|59.42|60.02|59.42|60.02|59.42|60|59.4|4
1738792630000|2025-02-05 21:57:10|60.06|59.46|60.01|59.41|60.06|59.46|60.01|59.41|4
1738792640000|2025-02-05 21:57:20|60.02|59.42|60.09|59.49|60.09|59.49|60.01|59.41|8
1738792650000|2025-02-05 21:57:30|60.08|59.48|60.07|59.47|60.09|59.49|60.03|59.43|7
1738792660000|2025-02-05 21:57:40|60.08|59.48|60.03|59.43|60.08|59.48|60.03|59.43|6
1738792670000|2025-02-05 21:57:50|60.01|59.41|60.02|59.42|60.02|59.42|60.01|59.41|4
1738792680000|2025-02-05 21:58:00|60.01|59.41|60.09|59.49|60.1|59.5|60.01|59.41|6
1738792690000|2025-02-05 21:58:10|60.06|59.46|60.03|59.43|60.06|59.46|60.03|59.43|4
1738792700000|2025-02-05 21:58:20|60.04|59.44|60.04|59.44|60.08|59.48|60.04|59.44|7
1738792710000|2025-02-05 21:58:30|60.03|59.43|60.08|59.48|60.09|59.49|60.03|59.43|6
1738792720000|2025-02-05 21:58:40|60.07|59.47|60.08|59.48|60.08|59.48|60.07|59.47|4
1738792730000|2025-02-05 21:58:50|60.06|59.46|60.08|59.48|60.08|59.48|60.06|59.46|3
1738792740000|2025-02-05 21:59:00|60.13|59.53|60.21|59.61|60.22|59.62|60.1|59.5|8
1738792750000|2025-02-05 21:59:10|60.2|59.6|60.21|59.61|60.21|59.61|60.2|59.6|6
1738792760000|2025-02-05 21:59:20|60.2|59.6|60.14|59.54|60.21|59.61|60.14|59.54|10
1738792770000|2025-02-05 21:59:30|60.13|59.53|60.13|59.53|60.13|59.53|60.12|59.52|3
1738792780000|2025-02-05 21:59:40|60.12|59.52|60.14|59.54|60.14|59.54|60.12|59.52|3
1738792790000|2025-02-05 21:59:50|60.12|59.52|60.13|59.53|60.13|59.53|60.12|59.52|2
1738792810000|2025-02-05 22:00:10|60.14|59.54|60.11|59.51|60.14|59.54|60.11|59.51|6
1738792820000|2025-02-05 22:00:20|60.12|59.52|60.02|59.42|60.12|59.52|60.02|59.42|11
1738792830000|2025-02-05 22:00:30|60.03|59.43|60.01|59.41|60.03|59.43|60.01|59.41|5
1738792840000|2025-02-05 22:00:40|59.98|59.38|59.96|59.36|59.99|59.39|59.95|59.35|12
1738792850000|2025-02-05 22:00:50|59.95|59.35|59.93|59.33|59.95|59.35|59.91|59.31|4
1738792860000|2025-02-05 22:01:00|59.92|59.32|59.97|59.37|59.99|59.39|59.92|59.32|9
1738792870000|2025-02-05 22:01:10|59.99|59.39|59.94|59.34|60.02|59.42|59.94|59.34|12
1738792880000|2025-02-05 22:01:20|59.93|59.33|59.93|59.33|59.93|59.33|59.93|59.33|1
1738792890000|2025-02-05 22:01:30|59.98|59.38|59.92|59.32|59.98|59.38|59.92|59.32|8
1738792900000|2025-02-05 22:01:40|59.91|59.31|59.9|59.3|59.92|59.32|59.88|59.28|11
1738792910000|2025-02-05 22:01:50|59.89|59.29|59.88|59.28|59.89|59.29|59.84|59.24|7
1738792920000|2025-02-05 22:02:00|59.89|59.29|59.83|59.23|59.89|59.29|59.83|59.23|9
1738792930000|2025-02-05 22:02:10|59.82|59.22|59.81|59.21|59.83|59.23|59.81|59.21|8
1738792940000|2025-02-05 22:02:20|59.8|59.2|59.73|59.13|59.81|59.21|59.73|59.13|8
1738792950000|2025-02-05 22:02:30|59.72|59.12|59.74|59.14|59.79|59.19|59.72|59.12|12
1738792960000|2025-02-05 22:02:40|59.73|59.13|59.82|59.22|59.85|59.25|59.73|59.13|9
1738792970000|2025-02-05 22:02:50|59.85|59.25|59.82|59.22|59.85|59.25|59.81|59.21|7
1738792980000|2025-02-05 22:03:00|59.83|59.23|59.87|59.27|59.87|59.27|59.82|59.22|10
1738792990000|2025-02-05 22:03:10|59.93|59.33|59.88|59.28|59.93|59.33|59.86|59.26|14
1738793000000|2025-02-05 22:03:20|59.87|59.27|59.82|59.22|59.87|59.27|59.82|59.22|6
1738793010000|2025-02-05 22:03:30|59.83|59.23|59.82|59.22|59.83|59.23|59.82|59.22|4
1738793020000|2025-02-05 22:03:40|59.83|59.23|59.87|59.27|59.9|59.3|59.83|59.23|9
1738793030000|2025-02-05 22:03:50|59.88|59.28|59.82|59.22|59.88|59.28|59.82|59.22|6
1738793050000|2025-02-05 22:04:10|59.85|59.25|59.88|59.28|59.89|59.29|59.84|59.24|12
1738793060000|2025-02-05 22:04:20|59.87|59.27|59.89|59.29|59.89|59.29|59.83|59.23|15
1738793070000|2025-02-05 22:04:30|59.9|59.3|59.98|59.38|60|59.4|59.9|59.3|16
1738793080000|2025-02-05 22:04:40|59.99|59.39|59.99|59.39|60|59.4|59.98|59.38|5
1738793090000|2025-02-05 22:04:50|59.98|59.38|59.97|59.37|59.98|59.38|59.97|59.37|2
1738793100000|2025-02-05 22:05:00|59.98|59.38|60.01|59.41|60.08|59.48|59.98|59.38|16
1738793110000|2025-02-05 22:05:10|60.02|59.42|60.01|59.41|60.02|59.42|60|59.4|8
1738793120000|2025-02-05 22:05:20|59.99|59.39|59.99|59.39|60.02|59.42|59.96|59.36|13
1738793130000|2025-02-05 22:05:30|60|59.4|60.08|59.48|60.08|59.48|59.99|59.39|16
1738793140000|2025-02-05 22:05:40|60.01|59.41|60.01|59.41|60.04|59.44|60|59.4|6
1738793150000|2025-02-05 22:05:50|60.02|59.42|60|59.4|60.09|59.49|60|59.4|12
1738793160000|2025-02-05 22:06:00|60.02|59.42|60.01|59.41|60.03|59.43|60|59.4|6
1738793170000|2025-02-05 22:06:10|60.02|59.42|60.03|59.43|60.08|59.48|60.02|59.42|18
1738793180000|2025-02-05 22:06:20|60.02|59.42|60.02|59.42|60.02|59.42|60|59.4|8
1738793190000|2025-02-05 22:06:30|60.01|59.41|60.09|59.49|60.1|59.5|60.01|59.41|14
1738793200000|2025-02-05 22:06:40|60.1|59.5|60.1|59.5|60.1|59.5|60.09|59.49|5
1738793210000|2025-02-05 22:06:50|60.12|59.52|60.11|59.51|60.12|59.52|60.11|59.51|2
1738793220000|2025-02-05 22:07:00|60.1|59.5|60.04|59.44|60.11|59.51|60.04|59.44|6
1738793230000|2025-02-05 22:07:10|60.03|59.43|60.09|59.49|60.1|59.5|60.03|59.43|5
1738793250000|2025-02-05 22:07:30|60.05|59.45|60.04|59.44|60.07|59.47|60.03|59.43|9
1738793260000|2025-02-05 22:07:40|60.05|59.45|60.03|59.43|60.07|59.47|60.02|59.42|8
1738793270000|2025-02-05 22:07:50|60.02|59.42|60.01|59.41|60.02|59.42|60.01|59.41|4
1738793280000|2025-02-05 22:08:00|60|59.4|60.02|59.42|60.02|59.42|60|59.4|5
1738793290000|2025-02-05 22:08:10|60.01|59.41|60.06|59.46|60.11|59.51|60.01|59.41|7
1738793300000|2025-02-05 22:08:20|60.11|59.51|60.11|59.51|60.13|59.53|60.07|59.47|16
1738793310000|2025-02-05 22:08:30|60.1|59.5|60.02|59.42|60.11|59.51|60.02|59.42|7
1738793320000|2025-02-05 22:08:40|60.01|59.41|60.01|59.41|60.01|59.41|59.99|59.39|4
1738793330000|2025-02-05 22:08:50|60.06|59.46|60.04|59.44|60.07|59.47|60.04|59.44|3
1738793340000|2025-02-05 22:09:00|60.03|59.43|60.01|59.41|60.03|59.43|60|59.4|8
1738793350000|2025-02-05 22:09:10|60.02|59.42|60.06|59.46|60.08|59.48|60.01|59.41|10
1738793360000|2025-02-05 22:09:20|60.04|59.44|60.03|59.43|60.04|59.44|60.02|59.42|4
1738793370000|2025-02-05 22:09:30|60.02|59.42|60.02|59.42|60.02|59.42|60.02|59.42|1
1738793380000|2025-02-05 22:09:40|60.01|59.41|60.01|59.41|60.01|59.41|60.01|59.41|1
1738793390000|2025-02-05 22:09:50|60|59.4|60.01|59.41|60.01|59.41|60|59.4|2
1738793400000|2025-02-05 22:10:00|60|59.4|60|59.4|60|59.4|60|59.4|1
1738793440000|2025-02-05 22:10:40|60.08|59.48|60.07|59.47|60.08|59.48|60.07|59.47|2
1738793450000|2025-02-05 22:10:50|60.06|59.46|60.09|59.49|60.11|59.51|60.06|59.46|11
1738793460000|2025-02-05 22:11:00|60.1|59.5|60.1|59.5|60.1|59.5|60.1|59.5|1
1738793470000|2025-02-05 22:11:10|60.09|59.49|60.1|59.5|60.11|59.51|60.07|59.47|6
1738793480000|2025-02-05 22:11:20|60.14|59.54|60.13|59.53|60.18|59.58|60.13|59.53|10
1738793490000|2025-02-05 22:11:30|60.12|59.52|60.12|59.52|60.12|59.52|60.1|59.5|6
1738793500000|2025-02-05 22:11:40|60.11|59.51|60.11|59.51|60.11|59.51|60.09|59.49|4
1738793510000|2025-02-05 22:11:50|60.1|59.5|60.12|59.52|60.12|59.52|60.05|59.45|12
1738793520000|2025-02-05 22:12:00|60.06|59.46|60.11|59.51|60.11|59.51|60.06|59.46|8
1738793540000|2025-02-05 22:12:20|60.09|59.49|60.12|59.52|60.12|59.52|60.09|59.49|5
1738793550000|2025-02-05 22:12:30|60.11|59.51|60.11|59.51|60.11|59.51|60.09|59.49|6
1738793560000|2025-02-05 22:12:40|60.12|59.52|60.17|59.57|60.17|59.57|60.11|59.51|5
1738793570000|2025-02-05 22:12:50|60.18|59.58|60.19|59.59|60.19|59.59|60.18|59.58|2
1738793580000|2025-02-05 22:13:00|60.22|59.62|60.29|59.69|60.29|59.69|60.22|59.62|4
1738793590000|2025-02-05 22:13:10|60.26|59.66|60.29|59.69|60.29|59.69|60.23|59.63|14
1738793600000|2025-02-05 22:13:20|60.3|59.7|60.3|59.7|60.3|59.7|60.23|59.63|10
1738793610000|2025-02-05 22:13:30|60.29|59.69|60.3|59.7|60.3|59.7|60.26|59.66|9
1738793640000|2025-02-05 22:14:00|60.31|59.71|60.3|59.7|60.31|59.71|60.3|59.7|2
1738793670000|2025-02-05 22:14:30|60.33|59.73|60.32|59.72|60.33|59.73|60.29|59.69|5
1738793680000|2025-02-05 22:14:40|60.29|59.69|60.33|59.73|60.33|59.73|60.29|59.69|5
1738793690000|2025-02-05 22:14:50|60.32|59.72|60.33|59.73|60.33|59.73|60.32|59.72|2
1738793700000|2025-02-05 22:15:00|60.34|59.74|60.33|59.73|60.34|59.74|60.33|59.73|2
1738793710000|2025-02-05 22:15:10|60.37|59.77|60.43|59.83|60.45|59.85|60.37|59.77|10
1738793720000|2025-02-05 22:15:20|60.42|59.82|60.41|59.81|60.42|59.82|60.39|59.79|7
1738793730000|2025-02-05 22:15:30|60.39|59.79|60.41|59.81|60.42|59.82|60.39|59.79|9
1738793740000|2025-02-05 22:15:40|60.4|59.8|60.32|59.72|60.4|59.8|60.32|59.72|10
1738793750000|2025-02-05 22:15:50|60.4|59.8|60.33|59.73|60.42|59.82|60.33|59.73|10
1738793760000|2025-02-05 22:16:00|60.32|59.72|60.31|59.71|60.32|59.72|60.31|59.71|4
1738793770000|2025-02-05 22:16:10|60.29|59.69|60.29|59.69|60.31|59.71|60.28|59.68|5
1738793780000|2025-02-05 22:16:20|60.3|59.7|60.29|59.69|60.31|59.71|60.26|59.66|16
1738793790000|2025-02-05 22:16:30|60.26|59.66|60.3|59.7|60.31|59.71|60.24|59.64|8
1738793800000|2025-02-05 22:16:40|60.28|59.68|60.27|59.67|60.3|59.7|60.27|59.67|7
1738793810000|2025-02-05 22:16:50|60.26|59.66|60.23|59.63|60.27|59.67|60.23|59.63|7
1738793820000|2025-02-05 22:17:00|60.24|59.64|60.23|59.63|60.24|59.64|60.23|59.63|2
1738793830000|2025-02-05 22:17:10|60.25|59.65|60.22|59.62|60.26|59.66|60.22|59.62|11
1738793840000|2025-02-05 22:17:20|60.21|59.61|60.22|59.62|60.23|59.63|60.15|59.55|14
1738793850000|2025-02-05 22:17:30|60.19|59.59|60.04|59.44|60.21|59.61|60.04|59.44|16
1738793860000|2025-02-05 22:17:40|60.08|59.48|60.01|59.41|60.08|59.48|60|59.4|7
1738793870000|2025-02-05 22:17:50|60|59.4|60.01|59.41|60.01|59.41|60|59.4|4
1738793880000|2025-02-05 22:18:00|60.02|59.42|60.05|59.45|60.06|59.46|60.01|59.41|9
1738793890000|2025-02-05 22:18:10|60.06|59.46|60.04|59.44|60.08|59.48|60.02|59.42|14
1738793900000|2025-02-05 22:18:20|60.03|59.43|60.09|59.49|60.09|59.49|60.01|59.41|12
1738793940000|2025-02-05 22:19:00|60.07|59.47|60|59.4|60.09|59.49|60|59.4|10
1738793950000|2025-02-05 22:19:10|59.98|59.38|59.98|59.38|59.98|59.38|59.98|59.38|1
1738793960000|2025-02-05 22:19:20|59.99|59.39|59.99|59.39|60|59.4|59.99|59.39|3
1738793970000|2025-02-05 22:19:30|60|59.4|60.02|59.42|60.07|59.47|60|59.4|9
1738793980000|2025-02-05 22:19:40|60.01|59.41|60.01|59.41|60.01|59.41|60.01|59.41|1
1738794000000|2025-02-05 22:20:00|60.03|59.43|60.03|59.43|60.04|59.44|60|59.4|10
1738794010000|2025-02-05 22:20:10|60|59.4|59.97|59.37|60.02|59.42|59.97|59.37|5
1738794020000|2025-02-05 22:20:20|59.96|59.36|59.89|59.29|59.96|59.36|59.87|59.27|8
1738794030000|2025-02-05 22:20:30|59.88|59.28|59.82|59.22|59.88|59.28|59.81|59.21|8
1738794040000|2025-02-05 22:20:40|59.81|59.21|59.82|59.22|59.83|59.23|59.81|59.21|6
1738794050000|2025-02-05 22:20:50|59.81|59.21|59.81|59.21|59.81|59.21|59.81|59.21|1
1738794060000|2025-02-05 22:21:00|59.78|59.18|59.79|59.19|59.81|59.21|59.74|59.14|8
1738794070000|2025-02-05 22:21:10|59.78|59.18|59.81|59.21|59.81|59.21|59.78|59.18|4
1738794080000|2025-02-05 22:21:20|59.82|59.22|59.81|59.21|59.82|59.22|59.81|59.21|4
1738794090000|2025-02-05 22:21:30|59.85|59.25|59.88|59.28|59.88|59.28|59.85|59.25|2
1738794100000|2025-02-05 22:21:40|59.89|59.29|59.92|59.32|59.92|59.32|59.89|59.29|5
1738794110000|2025-02-05 22:21:50|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738794120000|2025-02-05 22:22:00|59.92|59.32|59.83|59.23|59.92|59.32|59.83|59.23|11
1738794130000|2025-02-05 22:22:10|59.84|59.24|59.84|59.24|59.84|59.24|59.84|59.24|1
1738794140000|2025-02-05 22:22:20|59.85|59.25|59.91|59.31|59.91|59.31|59.85|59.25|4
1738794170000|2025-02-05 22:22:50|59.9|59.3|59.91|59.31|59.91|59.31|59.9|59.3|2
1738794180000|2025-02-05 22:23:00|59.9|59.3|59.91|59.31|59.91|59.31|59.9|59.3|2
1738794190000|2025-02-05 22:23:10|59.9|59.3|59.83|59.23|59.9|59.3|59.83|59.23|6
1738794200000|2025-02-05 22:23:20|59.88|59.28|59.83|59.23|59.9|59.3|59.83|59.23|8
1738794210000|2025-02-05 22:23:30|59.82|59.22|59.87|59.27|59.88|59.28|59.82|59.22|6
1738794220000|2025-02-05 22:23:40|59.88|59.28|59.89|59.29|59.91|59.31|59.88|59.28|4
1738794230000|2025-02-05 22:23:50|59.86|59.26|59.83|59.23|59.86|59.26|59.83|59.23|4
1738794240000|2025-02-05 22:24:00|59.82|59.22|59.83|59.23|59.88|59.28|59.82|59.22|8
1738794250000|2025-02-05 22:24:10|59.82|59.22|59.82|59.22|59.83|59.23|59.82|59.22|3
1738794260000|2025-02-05 22:24:20|59.88|59.28|59.87|59.27|59.89|59.29|59.87|59.27|3
1738794270000|2025-02-05 22:24:30|59.9|59.3|59.9|59.3|59.9|59.3|59.87|59.27|3
1738794280000|2025-02-05 22:24:40|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738794300000|2025-02-05 22:25:00|59.88|59.28|59.9|59.3|59.91|59.31|59.84|59.24|14
1738794310000|2025-02-05 22:25:10|59.88|59.28|59.91|59.31|59.91|59.31|59.88|59.28|4
1738794330000|2025-02-05 22:25:30|59.9|59.3|59.89|59.29|59.9|59.3|59.89|59.29|4
1738794340000|2025-02-05 22:25:40|59.88|59.28|59.83|59.23|59.88|59.28|59.83|59.23|6
1738794370000|2025-02-05 22:26:10|59.86|59.26|59.84|59.24|59.87|59.27|59.84|59.24|4
1738794380000|2025-02-05 22:26:20|59.83|59.23|59.82|59.22|59.83|59.23|59.82|59.22|2
1738794390000|2025-02-05 22:26:30|59.81|59.21|59.81|59.21|59.81|59.21|59.81|59.21|1
1738794420000|2025-02-05 22:27:00|59.8|59.2|59.8|59.2|59.8|59.2|59.79|59.19|3
1738794430000|2025-02-05 22:27:10|59.86|59.26|59.92|59.32|59.93|59.33|59.86|59.26|7
1738794440000|2025-02-05 22:27:20|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738794450000|2025-02-05 22:27:30|59.9|59.3|59.9|59.3|59.9|59.3|59.9|59.3|1
1738794460000|2025-02-05 22:27:40|59.87|59.27|59.84|59.24|59.87|59.27|59.84|59.24|4
1738794470000|2025-02-05 22:27:50|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1738794500000|2025-02-05 22:28:20|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1738794530000|2025-02-05 22:28:50|59.81|59.21|59.81|59.21|59.81|59.21|59.8|59.2|5
1738794540000|2025-02-05 22:29:00|59.8|59.2|59.8|59.2|59.8|59.2|59.8|59.2|1
1738794560000|2025-02-05 22:29:20|59.79|59.19|59.79|59.19|59.79|59.19|59.79|59.19|1
1738794600000|2025-02-05 22:30:00|59.76|59.16|59.79|59.19|59.79|59.19|59.74|59.14|6
1738794620000|2025-02-05 22:30:20|59.84|59.24|59.87|59.27|59.87|59.27|59.84|59.24|4
1738794630000|2025-02-05 22:30:30|59.9|59.3|59.9|59.3|59.92|59.32|59.9|59.3|4
1738794640000|2025-02-05 22:30:40|59.91|59.31|59.97|59.37|59.99|59.39|59.91|59.31|6
1738794650000|2025-02-05 22:30:50|59.98|59.38|59.99|59.39|59.99|59.39|59.98|59.38|2
1738794670000|2025-02-05 22:31:10|60.02|59.42|60|59.4|60.05|59.45|59.99|59.39|6
1738794680000|2025-02-05 22:31:20|59.99|59.39|59.99|59.39|59.99|59.39|59.99|59.39|1
1738794690000|2025-02-05 22:31:30|60|59.4|59.99|59.39|60|59.4|59.99|59.39|2
1738794700000|2025-02-05 22:31:40|59.98|59.38|59.99|59.39|59.99|59.39|59.98|59.38|2
1738794710000|2025-02-05 22:31:50|59.96|59.36|59.92|59.32|59.96|59.36|59.92|59.32|4
1738794720000|2025-02-05 22:32:00|59.95|59.35|59.98|59.38|59.98|59.38|59.95|59.35|5
1738794730000|2025-02-05 22:32:10|59.99|59.39|60|59.4|60|59.4|59.99|59.39|2
1738794740000|2025-02-05 22:32:20|59.98|59.38|59.96|59.36|59.99|59.39|59.96|59.36|3
1738794750000|2025-02-05 22:32:30|59.95|59.35|59.93|59.33|59.95|59.35|59.93|59.33|5
1738794760000|2025-02-05 22:32:40|59.92|59.32|59.82|59.22|59.92|59.32|59.82|59.22|8
1738794770000|2025-02-05 22:32:50|59.83|59.23|59.88|59.28|59.88|59.28|59.83|59.23|5
1738794780000|2025-02-05 22:33:00|59.94|59.34|59.83|59.23|59.94|59.34|59.83|59.23|8
1738794790000|2025-02-05 22:33:10|59.82|59.22|59.87|59.27|59.89|59.29|59.82|59.22|9
1738794800000|2025-02-05 22:33:20|59.9|59.3|59.91|59.31|59.91|59.31|59.89|59.29|4
1738794810000|2025-02-05 22:33:30|59.9|59.3|59.9|59.3|59.9|59.3|59.9|59.3|1
1738794820000|2025-02-05 22:33:40|59.89|59.29|59.82|59.22|59.89|59.29|59.82|59.22|6
1738794850000|2025-02-05 22:34:10|59.85|59.25|59.89|59.29|59.89|59.29|59.85|59.25|5
1738794890000|2025-02-05 22:34:50|59.87|59.27|59.84|59.24|59.87|59.27|59.84|59.24|3
1738794900000|2025-02-05 22:35:00|59.85|59.25|59.84|59.24|59.85|59.25|59.84|59.24|2
1738794910000|2025-02-05 22:35:10|59.83|59.23|59.87|59.27|59.87|59.27|59.83|59.23|5
1738794920000|2025-02-05 22:35:20|59.84|59.24|59.79|59.19|59.84|59.24|59.79|59.19|5
1738794930000|2025-02-05 22:35:30|59.75|59.15|59.72|59.12|59.76|59.16|59.72|59.12|6
1738794940000|2025-02-05 22:35:40|59.78|59.18|59.8|59.2|59.81|59.21|59.76|59.16|8
1738794960000|2025-02-05 22:36:00|59.79|59.19|59.8|59.2|59.8|59.2|59.79|59.19|2
1738794970000|2025-02-05 22:36:10|59.79|59.19|59.74|59.14|59.8|59.2|59.73|59.13|8
1738794980000|2025-02-05 22:36:20|59.73|59.13|59.66|59.06|59.74|59.14|59.66|59.06|7
1738794990000|2025-02-05 22:36:30|59.65|59.05|59.5|58.9|59.65|59.05|59.5|58.9|13
1738795000000|2025-02-05 22:36:40|59.43|58.83|59.38|58.78|59.44|58.84|59.35|58.75|13
1738795010000|2025-02-05 22:36:50|59.39|58.79|59.48|58.88|59.5|58.9|59.39|58.79|7
1738795020000|2025-02-05 22:37:00|59.47|58.87|59.51|58.91|59.51|58.91|59.47|58.87|3
1738795030000|2025-02-05 22:37:10|59.5|58.9|59.43|58.83|59.51|58.91|59.43|58.83|8
1738795050000|2025-02-05 22:37:30|59.41|58.81|59.32|58.72|59.42|58.82|59.32|58.72|12
1738795070000|2025-02-05 22:37:50|59.31|58.71|59.31|58.71|59.31|58.71|59.31|58.71|1
1738795080000|2025-02-05 22:38:00|59.3|58.7|59.31|58.71|59.31|58.71|59.28|58.68|4
1738795090000|2025-02-05 22:38:10|59.32|58.72|59.31|58.71|59.32|58.72|59.31|58.71|2
1738795100000|2025-02-05 22:38:20|59.3|58.7|59.3|58.7|59.31|58.71|59.3|58.7|3
1738795110000|2025-02-05 22:38:30|59.32|58.72|59.34|58.74|59.4|58.8|59.3|58.7|12
1738795120000|2025-02-05 22:38:40|59.33|58.73|59.34|58.74|59.39|58.79|59.32|58.72|5
1738795130000|2025-02-05 22:38:50|59.32|58.72|59.32|58.72|59.38|58.78|59.32|58.72|10
1738795140000|2025-02-05 22:39:00|59.34|58.74|59.34|58.74|59.36|58.76|59.33|58.73|6
1738795150000|2025-02-05 22:39:10|59.35|58.75|59.4|58.8|59.4|58.8|59.34|58.74|7
1738795200000|2025-02-05 22:40:00|59.41|58.81|59.48|58.88|59.51|58.91|59.41|58.81|7
1738795210000|2025-02-05 22:40:10|59.51|58.91|59.48|58.88|59.51|58.91|59.48|58.88|4
1738795220000|2025-02-05 22:40:20|59.47|58.87|59.48|58.88|59.48|58.88|59.47|58.87|2
1738795250000|2025-02-05 22:40:50|59.49|58.89|59.48|58.88|59.49|58.89|59.48|58.88|2
1738795260000|2025-02-05 22:41:00|59.49|58.89|59.51|58.91|59.55|58.95|59.49|58.89|4
1738795270000|2025-02-05 22:41:10|59.5|58.9|59.5|58.9|59.51|58.91|59.5|58.9|3
1738795290000|2025-02-05 22:41:30|59.52|58.92|59.58|58.98|59.58|58.98|59.52|58.92|5
1738795300000|2025-02-05 22:41:40|59.59|58.99|59.6|59|59.61|59.01|59.59|58.99|13
1738795310000|2025-02-05 22:41:50|59.59|58.99|59.53|58.93|59.6|59|59.53|58.93|7
1738795320000|2025-02-05 22:42:00|59.55|58.95|59.58|58.98|59.6|59|59.55|58.95|7
1738795330000|2025-02-05 22:42:10|59.6|59|59.59|58.99|59.6|59|59.58|58.98|8
1738795340000|2025-02-05 22:42:20|59.58|58.98|59.59|58.99|59.59|58.99|59.58|58.98|2
1738795350000|2025-02-05 22:42:30|59.6|59|59.59|58.99|59.6|59|59.58|58.98|12
1738795360000|2025-02-05 22:42:40|59.6|59|59.6|59|59.6|59|59.58|58.98|5
1738795370000|2025-02-05 22:42:50|59.58|58.98|59.6|59|59.6|59|59.58|58.98|2
1738795480000|2025-02-05 22:44:40|59.61|59.01|59.6|59|59.61|59.01|59.58|58.98|4
1738795490000|2025-02-05 22:44:50|59.57|58.97|59.55|58.95|59.57|58.97|59.55|58.95|3
1738795500000|2025-02-05 22:45:00|59.54|58.94|59.53|58.93|59.54|58.94|59.53|58.93|2
1738795530000|2025-02-05 22:45:30|59.54|58.94|59.57|58.97|59.58|58.98|59.53|58.93|7
1738795540000|2025-02-05 22:45:40|59.58|58.98|59.58|58.98|59.58|58.98|59.58|58.98|1
1738795560000|2025-02-05 22:46:00|59.59|58.99|59.6|59|59.6|59|59.59|58.99|2
1738795620000|2025-02-05 22:47:00|59.63|59.03|59.63|59.03|59.66|59.06|59.63|59.03|3
1738795680000|2025-02-05 22:48:00|59.66|59.06|59.71|59.11|59.71|59.11|59.65|59.05|5
1738795690000|2025-02-05 22:48:10|59.7|59.1|59.71|59.11|59.71|59.11|59.7|59.1|4
1738795710000|2025-02-05 22:48:30|59.75|59.15|59.71|59.11|59.75|59.15|59.71|59.11|5
1738795720000|2025-02-05 22:48:40|59.73|59.13|59.72|59.12|59.73|59.13|59.71|59.11|3
1738795730000|2025-02-05 22:48:50|59.75|59.15|59.73|59.13|59.75|59.15|59.73|59.13|3
1738795750000|2025-02-05 22:49:10|59.8|59.2|59.8|59.2|59.83|59.23|59.8|59.2|5
1738795760000|2025-02-05 22:49:20|59.83|59.23|59.81|59.21|59.83|59.23|59.8|59.2|3
1738795800000|2025-02-05 22:50:00|59.8|59.2|59.8|59.2|59.8|59.2|59.8|59.2|1
1738795830000|2025-02-05 22:50:30|59.79|59.19|59.81|59.21|59.81|59.21|59.79|59.19|3
1738795860000|2025-02-05 22:51:00|59.8|59.2|59.8|59.2|59.8|59.2|59.8|59.2|1
1738795960000|2025-02-05 22:52:40|59.86|59.26|59.91|59.31|59.92|59.32|59.86|59.26|6
1738795970000|2025-02-05 22:52:50|59.92|59.32|59.91|59.31|59.92|59.32|59.91|59.31|4
1738796000000|2025-02-05 22:53:20|59.84|59.24|59.86|59.26|59.86|59.26|59.84|59.24|3
1738796030000|2025-02-05 22:53:50|59.87|59.27|59.87|59.27|59.87|59.27|59.87|59.27|1
1738796040000|2025-02-05 22:54:00|59.85|59.25|59.87|59.27|59.87|59.27|59.85|59.25|3
1738796050000|2025-02-05 22:54:10|59.85|59.25|59.85|59.25|59.85|59.25|59.85|59.25|1
1738796060000|2025-02-05 22:54:20|59.84|59.24|59.84|59.24|59.85|59.25|59.83|59.23|7
1738796070000|2025-02-05 22:54:30|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1738796080000|2025-02-05 22:54:40|59.82|59.22|59.82|59.22|59.82|59.22|59.81|59.21|3
1738796090000|2025-02-05 22:54:50|59.81|59.21|59.81|59.21|59.81|59.21|59.81|59.21|1
1738796100000|2025-02-05 22:55:00|59.8|59.2|59.8|59.2|59.8|59.2|59.8|59.2|1
1738796110000|2025-02-05 22:55:10|59.79|59.19|59.79|59.19|59.8|59.2|59.79|59.19|5
1738796120000|2025-02-05 22:55:20|59.78|59.18|59.79|59.19|59.79|59.19|59.78|59.18|2
1738796130000|2025-02-05 22:55:30|59.78|59.18|59.79|59.19|59.79|59.19|59.78|59.18|2
1738796140000|2025-02-05 22:55:40|59.78|59.18|59.79|59.19|59.79|59.19|59.78|59.18|2
1738796150000|2025-02-05 22:55:50|59.78|59.18|59.74|59.14|59.79|59.19|59.74|59.14|7
1738796160000|2025-02-05 22:56:00|59.73|59.13|59.73|59.13|59.73|59.13|59.73|59.13|1
1738796170000|2025-02-05 22:56:10|59.72|59.12|59.72|59.12|59.72|59.12|59.72|59.12|1
1738796180000|2025-02-05 22:56:20|59.73|59.13|59.71|59.11|59.73|59.13|59.7|59.1|4
1738796200000|2025-02-05 22:56:40|59.7|59.1|59.7|59.1|59.71|59.11|59.7|59.1|5
1738796210000|2025-02-05 22:56:50|59.71|59.11|59.71|59.11|59.71|59.11|59.7|59.1|3
1738796230000|2025-02-05 22:57:10|59.77|59.17|59.77|59.17|59.77|59.17|59.77|59.17|1
1738796250000|2025-02-05 22:57:30|59.76|59.16|59.77|59.17|59.77|59.17|59.76|59.16|4
1738796260000|2025-02-05 22:57:40|59.76|59.16|59.81|59.21|59.81|59.21|59.76|59.16|4
1738796270000|2025-02-05 22:57:50|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1738796290000|2025-02-05 22:58:10|59.81|59.21|59.81|59.21|59.82|59.22|59.8|59.2|4
1738796340000|2025-02-05 22:59:00|59.8|59.2|59.74|59.14|59.81|59.21|59.74|59.14|6
1738796350000|2025-02-05 22:59:10|59.73|59.13|59.73|59.13|59.74|59.14|59.73|59.13|3
1738796360000|2025-02-05 22:59:20|59.72|59.12|59.72|59.12|59.72|59.12|59.72|59.12|1
1738796370000|2025-02-05 22:59:30|59.73|59.13|59.72|59.12|59.73|59.13|59.72|59.12|2
1738796380000|2025-02-05 22:59:40|59.77|59.17|59.75|59.15|59.79|59.19|59.75|59.15|4
1738796390000|2025-02-05 22:59:50|59.74|59.14|59.73|59.13|59.74|59.14|59.73|59.13|2
1738796400000|2025-02-05 23:00:00|59.72|59.12|59.79|59.19|59.79|59.19|59.72|59.12|6
1738796410000|2025-02-05 23:00:10|59.82|59.22|59.81|59.21|59.82|59.22|59.81|59.21|2
1738796420000|2025-02-05 23:00:20|59.82|59.22|59.83|59.23|59.83|59.23|59.8|59.2|7
1738796430000|2025-02-05 23:00:30|59.84|59.24|59.96|59.36|59.96|59.36|59.83|59.23|8
1738796440000|2025-02-05 23:00:40|59.97|59.37|60|59.4|60.01|59.41|59.95|59.35|10
1738796450000|2025-02-05 23:00:50|59.99|59.39|59.94|59.34|60|59.4|59.94|59.34|8
1738796460000|2025-02-05 23:01:00|59.92|59.32|59.99|59.39|59.99|59.39|59.92|59.32|4
1738796470000|2025-02-05 23:01:10|59.98|59.38|59.92|59.32|59.98|59.38|59.92|59.32|7
1738796480000|2025-02-05 23:01:20|59.91|59.31|59.91|59.31|59.91|59.31|59.9|59.3|3
1738796490000|2025-02-05 23:01:30|59.94|59.34|59.99|59.39|60|59.4|59.94|59.34|9
1738796500000|2025-02-05 23:01:40|60|59.4|60.01|59.41|60.01|59.41|60|59.4|4
1738796510000|2025-02-05 23:01:50|60|59.4|60.01|59.41|60.01|59.41|60|59.4|4
1738796520000|2025-02-05 23:02:00|60|59.4|59.93|59.33|60|59.4|59.92|59.32|15
1738796530000|2025-02-05 23:02:10|59.92|59.32|59.91|59.31|59.92|59.32|59.91|59.31|2
1738796540000|2025-02-05 23:02:20|59.93|59.33|59.92|59.32|59.93|59.33|59.92|59.32|2
1738796550000|2025-02-05 23:02:30|59.98|59.38|59.98|59.38|59.98|59.38|59.98|59.38|1
1738796560000|2025-02-05 23:02:40|59.99|59.39|60.01|59.41|60.05|59.45|59.99|59.39|10
1738796570000|2025-02-05 23:02:50|60.02|59.42|60.02|59.42|60.02|59.42|60.02|59.42|1
1738796580000|2025-02-05 23:03:00|60.01|59.41|59.95|59.35|60.01|59.41|59.95|59.35|5
1738796590000|2025-02-05 23:03:10|59.94|59.34|59.92|59.32|59.94|59.34|59.91|59.31|5
1738796610000|2025-02-05 23:03:30|59.91|59.31|59.85|59.25|59.91|59.31|59.84|59.24|8
1738796620000|2025-02-05 23:03:40|59.84|59.24|59.83|59.23|59.84|59.24|59.83|59.23|4
1738796630000|2025-02-05 23:03:50|59.82|59.22|59.82|59.22|59.82|59.22|59.81|59.21|5
1738796640000|2025-02-05 23:04:00|59.83|59.23|59.81|59.21|59.83|59.23|59.81|59.21|3
1738796660000|2025-02-05 23:04:20|59.83|59.23|59.81|59.21|59.83|59.23|59.81|59.21|3
1738796670000|2025-02-05 23:04:30|59.82|59.22|59.92|59.32|59.92|59.32|59.82|59.22|8
1738796680000|2025-02-05 23:04:40|59.91|59.31|59.91|59.31|59.91|59.31|59.9|59.3|3
1738796690000|2025-02-05 23:04:50|59.9|59.3|59.9|59.3|59.9|59.3|59.9|59.3|1
1738796700000|2025-02-05 23:05:00|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738796710000|2025-02-05 23:05:10|59.9|59.3|59.9|59.3|59.91|59.31|59.9|59.3|3
1738796720000|2025-02-05 23:05:20|59.89|59.29|59.83|59.23|59.89|59.29|59.83|59.23|8
1738796730000|2025-02-05 23:05:30|59.88|59.28|59.89|59.29|59.9|59.3|59.88|59.28|4
1738796740000|2025-02-05 23:05:40|59.9|59.3|59.89|59.29|59.9|59.3|59.86|59.26|9
1738796760000|2025-02-05 23:06:00|59.9|59.3|59.9|59.3|59.9|59.3|59.9|59.3|1
1738796770000|2025-02-05 23:06:10|59.88|59.28|59.9|59.3|59.9|59.3|59.88|59.28|3
1738796780000|2025-02-05 23:06:20|59.93|59.33|59.97|59.37|60|59.4|59.93|59.33|8
1738796790000|2025-02-05 23:06:30|59.98|59.38|59.99|59.39|59.99|59.39|59.98|59.38|2
1738796800000|2025-02-05 23:06:40|60|59.4|59.98|59.38|60|59.4|59.98|59.38|2
1738796810000|2025-02-05 23:06:50|59.99|59.39|60|59.4|60|59.4|59.99|59.39|2
1738796840000|2025-02-05 23:07:20|60.02|59.42|60.02|59.42|60.02|59.42|60.02|59.42|1
1738796860000|2025-02-05 23:07:40|60.01|59.41|60.06|59.46|60.06|59.46|60.01|59.41|4
1738796870000|2025-02-05 23:07:50|60.07|59.47|60.07|59.47|60.07|59.47|60.06|59.46|3
1738796880000|2025-02-05 23:08:00|60.04|59.44|60.03|59.43|60.04|59.44|60.03|59.43|2
1738796890000|2025-02-05 23:08:10|60.02|59.42|60.02|59.42|60.02|59.42|60.02|59.42|1
1738796920000|2025-02-05 23:08:40|60.01|59.41|60.01|59.41|60.01|59.41|60.01|59.41|1
1738796930000|2025-02-05 23:08:50|60.02|59.42|60.02|59.42|60.02|59.42|60.02|59.42|1
1738796940000|2025-02-05 23:09:00|60.03|59.43|60.11|59.51|60.11|59.51|60.03|59.43|3
1738796950000|2025-02-05 23:09:10|60.12|59.52|60.2|59.6|60.21|59.61|60.12|59.52|10
1738796970000|2025-02-05 23:09:30|60.21|59.61|60.2|59.6|60.21|59.61|60.19|59.59|4
1738796980000|2025-02-05 23:09:40|60.16|59.56|60.13|59.53|60.16|59.56|60.13|59.53|4
1738796990000|2025-02-05 23:09:50|60.12|59.52|60.12|59.52|60.12|59.52|60.12|59.52|1
1738797000000|2025-02-05 23:10:00|60.13|59.53|60.12|59.52|60.13|59.53|60.12|59.52|2
1738797010000|2025-02-05 23:10:10|60.11|59.51|60.11|59.51|60.11|59.51|60.1|59.5|3
1738797020000|2025-02-05 23:10:20|60.12|59.52|60.12|59.52|60.12|59.52|60.11|59.51|3
1738797030000|2025-02-05 23:10:30|60.11|59.51|60.11|59.51|60.11|59.51|60.11|59.51|1
1738797050000|2025-02-05 23:10:50|60.17|59.57|60.2|59.6|60.2|59.6|60.17|59.57|10
1738797060000|2025-02-05 23:11:00|60.19|59.59|60.17|59.57|60.19|59.59|60.14|59.54|7
1738797070000|2025-02-05 23:11:10|60.19|59.59|60.22|59.62|60.24|59.64|60.19|59.59|6
1738797080000|2025-02-05 23:11:20|60.23|59.63|60.28|59.68|60.28|59.68|60.21|59.61|7
1738797090000|2025-02-05 23:11:30|60.25|59.65|60.23|59.63|60.25|59.65|60.23|59.63|2
1738797100000|2025-02-05 23:11:40|60.26|59.66|60.27|59.67|60.28|59.68|60.26|59.66|4
1738797110000|2025-02-05 23:11:50|60.25|59.65|60.22|59.62|60.25|59.65|60.21|59.61|7
1738797120000|2025-02-05 23:12:00|60.23|59.63|60.22|59.62|60.23|59.63|60.21|59.61|4
1738797130000|2025-02-05 23:12:10|60.27|59.67|60.3|59.7|60.3|59.7|60.27|59.67|3
1738797140000|2025-02-05 23:12:20|60.27|59.67|60.22|59.62|60.29|59.69|60.22|59.62|8
1738797150000|2025-02-05 23:12:30|60.21|59.61|60.21|59.61|60.22|59.62|60.21|59.61|3
1738797230000|2025-02-05 23:13:50|60.2|59.6|60.2|59.6|60.2|59.6|60.2|59.6|1
1738797240000|2025-02-05 23:14:00|60.19|59.59|60.18|59.58|60.19|59.59|60.13|59.53|11
1738797250000|2025-02-05 23:14:10|60.2|59.6|60.2|59.6|60.21|59.61|60.2|59.6|3
1738797260000|2025-02-05 23:14:20|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1738797310000|2025-02-05 23:15:10|60.14|59.54|60.11|59.51|60.14|59.54|60.11|59.51|4
1738797320000|2025-02-05 23:15:20|60.12|59.52|60.12|59.52|60.12|59.52|60.12|59.52|1
1738797360000|2025-02-05 23:16:00|60.11|59.51|60.12|59.52|60.12|59.52|60.11|59.51|2
1738797370000|2025-02-05 23:16:10|60.11|59.51|60.12|59.52|60.12|59.52|60.11|59.51|2
1738797380000|2025-02-05 23:16:20|60.07|59.47|60.11|59.51|60.11|59.51|60.07|59.47|9
1738797390000|2025-02-05 23:16:30|60.12|59.52|60.12|59.52|60.12|59.52|60.12|59.52|1
1738797400000|2025-02-05 23:16:40|60.11|59.51|60.11|59.51|60.12|59.52|60.11|59.51|3
1738797410000|2025-02-05 23:16:50|60.12|59.52|60.11|59.51|60.12|59.52|60.11|59.51|2
1738797420000|2025-02-05 23:17:00|60.1|59.5|60.12|59.52|60.12|59.52|60.08|59.48|5
1738797430000|2025-02-05 23:17:10|60.11|59.51|60.11|59.51|60.12|59.52|60.11|59.51|3
1738797470000|2025-02-05 23:17:50|60.1|59.5|60.03|59.43|60.11|59.51|60.03|59.43|8
1738797480000|2025-02-05 23:18:00|60.02|59.42|60.02|59.42|60.02|59.42|60.02|59.42|1
1738797500000|2025-02-05 23:18:20|60.01|59.41|60.01|59.41|60.01|59.41|60.01|59.41|1
1738797510000|2025-02-05 23:18:30|60.02|59.42|60.01|59.41|60.02|59.42|60.01|59.41|2
1738797520000|2025-02-05 23:18:40|60.02|59.42|60.1|59.5|60.1|59.5|60.02|59.42|6
1738797530000|2025-02-05 23:18:50|60.09|59.49|60.09|59.49|60.09|59.49|60.09|59.49|1
1738797540000|2025-02-05 23:19:00|60.12|59.52|60.12|59.52|60.12|59.52|60.1|59.5|3
1738797550000|2025-02-05 23:19:10|60.11|59.51|60.04|59.44|60.12|59.52|60.04|59.44|6
1738797560000|2025-02-05 23:19:20|60.03|59.43|60.11|59.51|60.12|59.52|60.03|59.43|5
1738797570000|2025-02-05 23:19:30|60.12|59.52|60.11|59.51|60.12|59.52|60.11|59.51|2
1738797580000|2025-02-05 23:19:40|60.1|59.5|60.11|59.51|60.11|59.51|60.1|59.5|2
1738797640000|2025-02-05 23:20:40|60.1|59.5|60.08|59.48|60.1|59.5|60.02|59.42|13
1738797650000|2025-02-05 23:20:50|60.09|59.49|60.04|59.44|60.09|59.49|60.04|59.44|4
1738797660000|2025-02-05 23:21:00|60.03|59.43|60.01|59.41|60.03|59.43|60.01|59.41|5
1738797680000|2025-02-05 23:21:20|60|59.4|60.01|59.41|60.01|59.41|60|59.4|2
1738797760000|2025-02-05 23:22:40|60.02|59.42|60.01|59.41|60.02|59.42|60.01|59.41|2
1738797770000|2025-02-05 23:22:50|60.02|59.42|60.07|59.47|60.09|59.49|60.02|59.42|3
1738797780000|2025-02-05 23:23:00|60.05|59.45|60.07|59.47|60.1|59.5|60.04|59.44|5
1738797790000|2025-02-05 23:23:10|60.1|59.5|60.11|59.51|60.13|59.53|60.08|59.48|5
1738797800000|2025-02-05 23:23:20|60.12|59.52|60.12|59.52|60.12|59.52|60.12|59.52|1
1738797830000|2025-02-05 23:23:50|60.11|59.51|60.19|59.59|60.19|59.59|60.11|59.51|3
1738797840000|2025-02-05 23:24:00|60.16|59.56|60.19|59.59|60.22|59.62|60.16|59.56|10
1738797850000|2025-02-05 23:24:10|60.2|59.6|60.2|59.6|60.2|59.6|60.2|59.6|1
1738797860000|2025-02-05 23:24:20|60.19|59.59|60.13|59.53|60.2|59.6|60.13|59.53|6
1738797870000|2025-02-05 23:24:30|60.12|59.52|60.12|59.52|60.12|59.52|60.12|59.52|1
1738797880000|2025-02-05 23:24:40|60.11|59.51|60.11|59.51|60.11|59.51|60.11|59.51|1
1738797960000|2025-02-05 23:26:00|60.1|59.5|60.06|59.46|60.1|59.5|60.06|59.46|4
1738797970000|2025-02-05 23:26:10|60.05|59.45|60.04|59.44|60.05|59.45|60.04|59.44|2
1738797980000|2025-02-05 23:26:20|60.03|59.43|60.02|59.42|60.03|59.43|60.02|59.42|2
1738798020000|2025-02-05 23:27:00|59.99|59.39|60.02|59.42|60.02|59.42|59.94|59.34|8
1738798030000|2025-02-05 23:27:10|60.01|59.41|60.01|59.41|60.01|59.41|60.01|59.41|1
1738798060000|2025-02-05 23:27:40|60|59.4|59.93|59.33|60.01|59.41|59.93|59.33|7
1738798080000|2025-02-05 23:28:00|59.92|59.32|59.92|59.32|59.92|59.32|59.92|59.32|1
1738798090000|2025-02-05 23:28:10|59.93|59.33|59.93|59.33|59.93|59.33|59.93|59.33|1
1738798100000|2025-02-05 23:28:20|59.92|59.32|59.92|59.32|59.92|59.32|59.92|59.32|1
1738798120000|2025-02-05 23:28:40|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738798130000|2025-02-05 23:28:50|59.9|59.3|59.85|59.25|59.9|59.3|59.85|59.25|7
1738798140000|2025-02-05 23:29:00|59.84|59.24|59.88|59.28|59.9|59.3|59.84|59.24|4
1738798150000|2025-02-05 23:29:10|59.9|59.3|59.91|59.31|59.91|59.31|59.9|59.3|2
1738798170000|2025-02-05 23:29:30|59.88|59.28|59.89|59.29|59.89|59.29|59.87|59.27|3
1738798180000|2025-02-05 23:29:40|59.9|59.3|59.9|59.3|59.9|59.3|59.87|59.27|3
1738798190000|2025-02-05 23:29:50|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738798210000|2025-02-05 23:30:10|59.9|59.3|59.82|59.22|59.9|59.3|59.82|59.22|7
1738798220000|2025-02-05 23:30:20|59.81|59.21|59.76|59.16|59.81|59.21|59.76|59.16|4
1738798230000|2025-02-05 23:30:30|59.75|59.15|59.75|59.15|59.77|59.17|59.74|59.14|5
1738798240000|2025-02-05 23:30:40|59.76|59.16|59.75|59.15|59.79|59.19|59.75|59.15|8
1738798250000|2025-02-05 23:30:50|59.74|59.14|59.82|59.22|59.82|59.22|59.74|59.14|6
1738798260000|2025-02-05 23:31:00|59.81|59.21|59.74|59.14|59.82|59.22|59.74|59.14|14
1738798280000|2025-02-05 23:31:20|59.73|59.13|59.73|59.13|59.73|59.13|59.73|59.13|1
1738798290000|2025-02-05 23:31:30|59.72|59.12|59.72|59.12|59.73|59.13|59.72|59.12|3
1738798310000|2025-02-05 23:31:50|59.71|59.11|59.71|59.11|59.72|59.12|59.67|59.07|7
1738798320000|2025-02-05 23:32:00|59.72|59.12|59.66|59.06|59.72|59.12|59.66|59.06|5
1738798330000|2025-02-05 23:32:10|59.65|59.05|59.63|59.03|59.65|59.05|59.62|59.02|5
1738798340000|2025-02-05 23:32:20|59.69|59.09|59.72|59.12|59.75|59.15|59.69|59.09|7
1738798350000|2025-02-05 23:32:30|59.73|59.13|59.73|59.13|59.73|59.13|59.72|59.12|3
1738798360000|2025-02-05 23:32:40|59.72|59.12|59.72|59.12|59.73|59.13|59.72|59.12|3
1738798370000|2025-02-05 23:32:50|59.71|59.11|59.7|59.1|59.72|59.12|59.68|59.08|7
1738798380000|2025-02-05 23:33:00|59.72|59.12|59.71|59.11|59.72|59.12|59.69|59.09|4
1738798390000|2025-02-05 23:33:10|59.72|59.12|59.72|59.12|59.72|59.12|59.72|59.12|1
1738798400000|2025-02-05 23:33:20|59.73|59.13|59.73|59.13|59.73|59.13|59.73|59.13|1
1738798410000|2025-02-05 23:33:30|59.72|59.12|59.72|59.12|59.72|59.12|59.72|59.12|1
1738798420000|2025-02-05 23:33:40|59.73|59.13|59.73|59.13|59.73|59.13|59.73|59.13|1
1738798430000|2025-02-05 23:33:50|59.72|59.12|59.79|59.19|59.79|59.19|59.72|59.12|3
1738798440000|2025-02-05 23:34:00|59.78|59.18|59.79|59.19|59.83|59.23|59.78|59.18|7
1738798450000|2025-02-05 23:34:10|59.82|59.22|59.81|59.21|59.82|59.22|59.81|59.21|2
1738798460000|2025-02-05 23:34:20|59.82|59.22|59.81|59.21|59.82|59.22|59.81|59.21|2
1738798470000|2025-02-05 23:34:30|59.82|59.22|59.89|59.29|59.89|59.29|59.82|59.22|4
1738798480000|2025-02-05 23:34:40|59.9|59.3|59.92|59.32|59.92|59.32|59.89|59.29|8
1738798490000|2025-02-05 23:34:50|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738798500000|2025-02-05 23:35:00|59.92|59.32|59.91|59.31|59.92|59.32|59.91|59.31|4
1738798510000|2025-02-05 23:35:10|59.9|59.3|59.91|59.31|59.91|59.31|59.9|59.3|2
1738798530000|2025-02-05 23:35:30|59.88|59.28|59.91|59.31|59.91|59.31|59.86|59.26|7
1738798570000|2025-02-05 23:36:10|59.96|59.36|59.97|59.37|59.97|59.37|59.96|59.36|2
1738798580000|2025-02-05 23:36:20|59.98|59.38|59.99|59.39|60.03|59.43|59.98|59.38|7
1738798610000|2025-02-05 23:36:50|59.94|59.34|59.92|59.32|59.94|59.34|59.92|59.32|3
1738798620000|2025-02-05 23:37:00|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1738798640000|2025-02-05 23:37:20|59.92|59.32|59.92|59.32|59.93|59.33|59.92|59.32|3
1738798650000|2025-02-05 23:37:30|59.93|59.33|59.93|59.33|59.93|59.33|59.93|59.33|1
1738798660000|2025-02-05 23:37:40|59.92|59.32|59.99|59.39|59.99|59.39|59.92|59.32|4
1738798670000|2025-02-05 23:37:50|59.97|59.37|59.96|59.36|59.97|59.37|59.93|59.33|8
1738798680000|2025-02-05 23:38:00|59.94|59.34|59.96|59.36|59.96|59.36|59.93|59.33|6
1738798690000|2025-02-05 23:38:10|59.97|59.37|60|59.4|60|59.4|59.97|59.37|6
1738798710000|2025-02-05 23:38:30|60.02|59.42|60.11|59.51|60.11|59.51|60.02|59.42|6
1738798720000|2025-02-05 23:38:40|60.1|59.5|60.11|59.51|60.11|59.51|60.1|59.5|2
1738798730000|2025-02-05 23:38:50|60.1|59.5|60.18|59.58|60.18|59.58|60.1|59.5|4
1738798740000|2025-02-05 23:39:00|60.15|59.55|60.17|59.57|60.17|59.57|60.13|59.53|6
1738798750000|2025-02-05 23:39:10|60.15|59.55|60.13|59.53|60.15|59.55|60.13|59.53|2
1738798760000|2025-02-05 23:39:20|60.12|59.52|60.18|59.58|60.18|59.58|60.11|59.51|5
1738798770000|2025-02-05 23:39:30|60.19|59.59|60.14|59.54|60.19|59.59|60.14|59.54|3
1738798780000|2025-02-05 23:39:40|60.13|59.53|60.13|59.53|60.13|59.53|60.12|59.52|5
1738798790000|2025-02-05 23:39:50|60.12|59.52|60.11|59.51|60.12|59.52|60.11|59.51|2
1738798820000|2025-02-05 23:40:20|60.12|59.52|60.12|59.52|60.12|59.52|60.12|59.52|1
1738798850000|2025-02-05 23:40:50|60.13|59.53|60.12|59.52|60.18|59.58|60.12|59.52|6
1738798870000|2025-02-05 23:41:10|60.13|59.53|60.13|59.53|60.13|59.53|60.13|59.53|1
1738798880000|2025-02-05 23:41:20|60.16|59.56|60.21|59.61|60.21|59.61|60.16|59.56|5
1738798890000|2025-02-05 23:41:30|60.24|59.64|60.22|59.62|60.24|59.64|60.22|59.62|2
1738798900000|2025-02-05 23:41:40|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1738798910000|2025-02-05 23:41:50|60.25|59.65|60.22|59.62|60.25|59.65|60.22|59.62|4
1738798920000|2025-02-05 23:42:00|60.21|59.61|60.21|59.61|60.22|59.62|60.2|59.6|7
1738798930000|2025-02-05 23:42:10|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1738798940000|2025-02-05 23:42:20|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1738798960000|2025-02-05 23:42:40|60.22|59.62|60.23|59.63|60.23|59.63|60.22|59.62|2
1738798980000|2025-02-05 23:43:00|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1738798990000|2025-02-05 23:43:10|60.23|59.63|60.28|59.68|60.32|59.72|60.23|59.63|5
1738799000000|2025-02-05 23:43:20|60.25|59.65|60.24|59.64|60.25|59.65|60.23|59.63|4
1738799010000|2025-02-05 23:43:30|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1738799030000|2025-02-05 23:43:50|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1738799040000|2025-02-05 23:44:00|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1738799080000|2025-02-05 23:44:40|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1738799090000|2025-02-05 23:44:50|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1738799110000|2025-02-05 23:45:10|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1738799120000|2025-02-05 23:45:20|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1738799130000|2025-02-05 23:45:30|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1738799140000|2025-02-05 23:45:40|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1738799150000|2025-02-05 23:45:50|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|4
1738799160000|2025-02-05 23:46:00|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1738799170000|2025-02-05 23:46:10|60.22|59.62|60.29|59.69|60.29|59.69|60.22|59.62|6
1738799190000|2025-02-05 23:46:30|60.26|59.66|60.23|59.63|60.26|59.66|60.23|59.63|6
1738799200000|2025-02-05 23:46:40|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1738799210000|2025-02-05 23:46:50|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1738799220000|2025-02-05 23:47:00|60.2|59.6|60.15|59.55|60.2|59.6|60.15|59.55|8
1738799230000|2025-02-05 23:47:10|60.14|59.54|60.14|59.54|60.14|59.54|60.14|59.54|1
1738799240000|2025-02-05 23:47:20|60.15|59.55|60.14|59.54|60.15|59.55|60.14|59.54|2
1738799250000|2025-02-05 23:47:30|60.16|59.56|60.18|59.58|60.21|59.61|60.16|59.56|4
1738799260000|2025-02-05 23:47:40|60.19|59.59|60.2|59.6|60.2|59.6|60.19|59.59|2
1738799280000|2025-02-05 23:48:00|60.17|59.57|60.14|59.54|60.17|59.57|60.14|59.54|4
1738799290000|2025-02-05 23:48:10|60.16|59.56|60.15|59.55|60.16|59.56|60.15|59.55|2
1738799300000|2025-02-05 23:48:20|60.19|59.59|60.23|59.63|60.24|59.64|60.19|59.59|5
1738799310000|2025-02-05 23:48:30|60.22|59.62|60.23|59.63|60.24|59.64|60.22|59.62|6
1738799320000|2025-02-05 23:48:40|60.22|59.62|60.25|59.65|60.25|59.65|60.22|59.62|3
1738799330000|2025-02-05 23:48:50|60.28|59.68|60.28|59.68|60.32|59.72|60.25|59.65|9
1738799340000|2025-02-05 23:49:00|60.26|59.66|60.31|59.71|60.31|59.71|60.25|59.65|6
1738799350000|2025-02-05 23:49:10|60.29|59.69|60.27|59.67|60.29|59.69|60.27|59.67|3
1738799360000|2025-02-05 23:49:20|60.26|59.66|60.23|59.63|60.26|59.66|60.23|59.63|4
1738799370000|2025-02-05 23:49:30|60.27|59.67|60.24|59.64|60.27|59.67|60.24|59.64|2
1738799430000|2025-02-05 23:50:30|60.25|59.65|60.31|59.71|60.32|59.72|60.24|59.64|7
1738799440000|2025-02-05 23:50:40|60.32|59.72|60.32|59.72|60.32|59.72|60.32|59.72|1
1738799450000|2025-02-05 23:50:50|60.31|59.71|60.25|59.65|60.31|59.71|60.25|59.65|5
1738799460000|2025-02-05 23:51:00|60.24|59.64|60.22|59.62|60.24|59.64|60.22|59.62|5
1738799470000|2025-02-05 23:51:10|60.23|59.63|60.23|59.63|60.23|59.63|60.21|59.61|5
1738799480000|2025-02-05 23:51:20|60.22|59.62|60.24|59.64|60.24|59.64|60.2|59.6|5
1738799490000|2025-02-05 23:51:30|60.23|59.63|60.14|59.54|60.23|59.63|60.14|59.54|7
1738799500000|2025-02-05 23:51:40|60.13|59.53|60.14|59.54|60.14|59.54|60.13|59.53|2
1738799510000|2025-02-05 23:51:50|60.17|59.57|60.19|59.59|60.2|59.6|60.17|59.57|5
1738799520000|2025-02-05 23:52:00|60.16|59.56|60.18|59.58|60.18|59.58|60.15|59.55|4
1738799530000|2025-02-05 23:52:10|60.17|59.57|60.14|59.54|60.17|59.57|60.14|59.54|4
1738799540000|2025-02-05 23:52:20|60.13|59.53|60.18|59.58|60.18|59.58|60.12|59.52|5
1738799550000|2025-02-05 23:52:30|60.19|59.59|60.19|59.59|60.19|59.59|60.19|59.59|1
1738799560000|2025-02-05 23:52:40|60.18|59.58|60.19|59.59|60.19|59.59|60.18|59.58|6
1738799600000|2025-02-05 23:53:20|60.2|59.6|60.23|59.63|60.27|59.67|60.2|59.6|12
1738799610000|2025-02-05 23:53:30|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1738799630000|2025-02-05 23:53:50|60.28|59.68|60.24|59.64|60.28|59.68|60.24|59.64|5
1738799640000|2025-02-05 23:54:00|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1738799650000|2025-02-05 23:54:10|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1738799670000|2025-02-05 23:54:30|60.29|59.69|60.28|59.68|60.29|59.69|60.25|59.65|7
1738799690000|2025-02-05 23:54:50|60.29|59.69|60.31|59.71|60.33|59.73|60.29|59.69|7
1738799700000|2025-02-05 23:55:00|60.3|59.7|60.31|59.71|60.31|59.71|60.3|59.7|2
1738799710000|2025-02-05 23:55:10|60.3|59.7|60.28|59.68|60.31|59.71|60.23|59.63|10
1738799720000|2025-02-05 23:55:20|60.29|59.69|60.31|59.71|60.31|59.71|60.29|59.69|3
1738799740000|2025-02-05 23:55:40|60.27|59.67|60.26|59.66|60.27|59.67|60.26|59.66|2
1738799750000|2025-02-05 23:55:50|60.27|59.67|60.24|59.64|60.27|59.67|60.24|59.64|4
1738799770000|2025-02-05 23:56:10|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1738799780000|2025-02-05 23:56:20|60.25|59.65|60.28|59.68|60.29|59.69|60.23|59.63|8
1738799790000|2025-02-05 23:56:30|60.32|59.72|60.31|59.71|60.32|59.72|60.31|59.71|4
1738799800000|2025-02-05 23:56:40|60.32|59.72|60.33|59.73|60.34|59.74|60.32|59.72|3
1738799810000|2025-02-05 23:56:50|60.32|59.72|60.32|59.72|60.32|59.72|60.32|59.72|1
1738799830000|2025-02-05 23:57:10|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1738799840000|2025-02-05 23:57:20|60.32|59.72|60.31|59.71|60.32|59.72|60.31|59.71|2
1738799850000|2025-02-05 23:57:30|60.27|59.67|60.24|59.64|60.27|59.67|60.24|59.64|4
1738799860000|2025-02-05 23:57:40|60.23|59.63|60.23|59.63|60.24|59.64|60.23|59.63|5
1738799870000|2025-02-05 23:57:50|60.28|59.68|60.28|59.68|60.28|59.68|60.28|59.68|1
1738799880000|2025-02-05 23:58:00|60.25|59.65|60.24|59.64|60.25|59.65|60.24|59.64|4
1738799890000|2025-02-05 23:58:10|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1738799900000|2025-02-05 23:58:20|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1738799920000|2025-02-05 23:58:40|60.22|59.62|60.23|59.63|60.23|59.63|60.22|59.62|2
1738799930000|2025-02-05 23:58:50|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1738799950000|2025-02-05 23:59:10|60.21|59.61|60.22|59.62|60.22|59.62|60.21|59.61|2
1738799960000|2025-02-05 23:59:20|60.21|59.61|60.22|59.62|60.22|59.62|60.21|59.61|2
1738799980000|2025-02-05 23:59:40|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1738799990000|2025-02-05 23:59:50|60.27|59.67|60.27|59.67|60.27|59.67|60.27|59.67|1
1738800000000|2025-02-06 00:00:00|60.31|59.71|60.27|59.67|60.31|59.71|60.24|59.64|8
1738800010000|2025-02-06 00:00:10|60.25|59.65|60.31|59.71|60.31|59.71|60.25|59.65|10
1738800020000|2025-02-06 00:00:20|60.3|59.7|60.32|59.72|60.33|59.73|60.3|59.7|6
1738800030000|2025-02-06 00:00:30|60.33|59.73|60.39|59.79|60.39|59.79|60.32|59.72|5
1738800040000|2025-02-06 00:00:40|60.4|59.8|60.42|59.82|60.45|59.85|60.4|59.8|9
1738800050000|2025-02-06 00:00:50|60.44|59.84|60.53|59.93|60.54|59.94|60.43|59.83|8
1738800060000|2025-02-06 00:01:00|60.54|59.94|60.61|60.01|60.62|60.02|60.53|59.93|9
1738800070000|2025-02-06 00:01:10|60.62|60.02|60.7|60.1|60.7|60.1|60.62|60.02|6
1738800080000|2025-02-06 00:01:20|60.67|60.07|60.7|60.1|60.7|60.1|60.65|60.05|10
1738800090000|2025-02-06 00:01:30|60.66|60.06|60.68|60.08|60.68|60.08|60.65|60.05|6
1738800100000|2025-02-06 00:01:40|60.66|60.06|60.66|60.06|60.66|60.06|60.64|60.04|7
1738800110000|2025-02-06 00:01:50|60.65|60.05|60.57|59.97|60.65|60.05|60.57|59.97|9
1738800120000|2025-02-06 00:02:00|60.56|59.96|60.52|59.92|60.56|59.96|60.52|59.92|6
1738800130000|2025-02-06 00:02:10|60.51|59.91|60.49|59.89|60.55|59.95|60.46|59.86|11
1738800140000|2025-02-06 00:02:20|60.48|59.88|60.45|59.85|60.53|59.93|60.44|59.84|20
1738800150000|2025-02-06 00:02:30|60.44|59.84|60.35|59.75|60.44|59.84|60.35|59.75|10
1738800160000|2025-02-06 00:02:40|60.34|59.74|60.4|59.8|60.4|59.8|60.34|59.74|5
1738800170000|2025-02-06 00:02:50|60.38|59.78|60.33|59.73|60.38|59.78|60.33|59.73|7
1738800180000|2025-02-06 00:03:00|60.32|59.72|60.42|59.82|60.42|59.82|60.32|59.72|6
1738800200000|2025-02-06 00:03:20|60.32|59.72|60.4|59.8|60.43|59.83|60.32|59.72|9
1738800210000|2025-02-06 00:03:30|60.41|59.81|60.43|59.83|60.45|59.85|60.4|59.8|7
1738800220000|2025-02-06 00:03:40|60.42|59.82|60.43|59.83|60.43|59.83|60.37|59.77|9
1738800230000|2025-02-06 00:03:50|60.42|59.82|60.45|59.85|60.49|59.89|60.42|59.82|8
1738800240000|2025-02-06 00:04:00|60.42|59.82|60.5|59.9|60.5|59.9|60.42|59.82|6
1738800250000|2025-02-06 00:04:10|60.53|59.93|60.54|59.94|60.58|59.98|60.53|59.93|7
1738800260000|2025-02-06 00:04:20|60.53|59.93|60.62|60.02|60.62|60.02|60.53|59.93|5
1738800270000|2025-02-06 00:04:30|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|2
1738800280000|2025-02-06 00:04:40|60.6|60|60.61|60.01|60.62|60.02|60.6|60|4
1738800290000|2025-02-06 00:04:50|60.64|60.04|60.72|60.12|60.75|60.15|60.64|60.04|11
1738800300000|2025-02-06 00:05:00|60.77|60.17|60.75|60.15|60.77|60.17|60.74|60.14|6
1738800310000|2025-02-06 00:05:10|60.74|60.14|60.73|60.13|60.74|60.14|60.71|60.11|6
1738800320000|2025-02-06 00:05:20|60.78|60.18|60.75|60.15|60.79|60.19|60.75|60.15|6
1738800330000|2025-02-06 00:05:30|60.74|60.14|60.72|60.12|60.74|60.14|60.7|60.1|6
1738800340000|2025-02-06 00:05:40|60.73|60.13|60.79|60.19|60.79|60.19|60.73|60.13|5
1738800350000|2025-02-06 00:05:50|60.81|60.21|60.82|60.22|60.82|60.22|60.79|60.19|6
1738800360000|2025-02-06 00:06:00|60.78|60.18|60.75|60.15|60.82|60.22|60.75|60.15|10
1738800370000|2025-02-06 00:06:10|60.74|60.14|60.72|60.12|60.81|60.21|60.72|60.12|15
1738800400000|2025-02-06 00:06:40|60.84|60.24|60.82|60.22|60.84|60.24|60.82|60.22|3
1738800410000|2025-02-06 00:06:50|60.81|60.21|60.79|60.19|60.83|60.23|60.77|60.17|10
1738800420000|2025-02-06 00:07:00|60.78|60.18|60.75|60.15|60.78|60.18|60.74|60.14|8
1738800430000|2025-02-06 00:07:10|60.74|60.14|60.69|60.09|60.74|60.14|60.68|60.08|11
1738800440000|2025-02-06 00:07:20|60.68|60.08|60.65|60.05|60.68|60.08|60.65|60.05|6
1738800450000|2025-02-06 00:07:30|60.63|60.03|60.64|60.04|60.64|60.04|60.62|60.02|4
1738800460000|2025-02-06 00:07:40|60.67|60.07|60.65|60.05|60.7|60.1|60.65|60.05|9
1738800470000|2025-02-06 00:07:50|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738800480000|2025-02-06 00:08:00|60.63|60.03|60.62|60.02|60.64|60.04|60.62|60.02|3
1738800490000|2025-02-06 00:08:10|60.61|60.01|60.61|60.01|60.62|60.02|60.61|60.01|7
1738800500000|2025-02-06 00:08:20|60.63|60.03|60.62|60.02|60.64|60.04|60.61|60.01|5
1738800510000|2025-02-06 00:08:30|60.6|60|60.56|59.96|60.6|60|60.56|59.96|6
1738800520000|2025-02-06 00:08:40|60.55|59.95|60.55|59.95|60.61|60.01|60.54|59.94|9
1738800530000|2025-02-06 00:08:50|60.54|59.94|60.6|60|60.6|60|60.54|59.94|3
1738800540000|2025-02-06 00:09:00|60.62|60.02|60.54|59.94|60.62|60.02|60.54|59.94|6
1738800550000|2025-02-06 00:09:10|60.53|59.93|60.54|59.94|60.54|59.94|60.53|59.93|4
1738800560000|2025-02-06 00:09:20|60.55|59.95|60.56|59.96|60.61|60.01|60.55|59.95|8
1738800570000|2025-02-06 00:09:30|60.55|59.95|60.53|59.93|60.55|59.95|60.53|59.93|5
1738800590000|2025-02-06 00:09:50|60.5|59.9|60.5|59.9|60.53|59.93|60.48|59.88|8
1738800600000|2025-02-06 00:10:00|60.51|59.91|60.52|59.92|60.55|59.95|60.51|59.91|7
1738800610000|2025-02-06 00:10:10|60.51|59.91|60.52|59.92|60.52|59.92|60.47|59.87|5
1738800620000|2025-02-06 00:10:20|60.48|59.88|60.51|59.91|60.52|59.92|60.46|59.86|6
1738800630000|2025-02-06 00:10:30|60.52|59.92|60.45|59.85|60.52|59.92|60.45|59.85|7
1738800640000|2025-02-06 00:10:40|60.44|59.84|60.45|59.85|60.5|59.9|60.44|59.84|7
1738800650000|2025-02-06 00:10:50|60.44|59.84|60.6|60|60.6|60|60.44|59.84|9
1738800660000|2025-02-06 00:11:00|60.56|59.96|60.61|60.01|60.61|60.01|60.54|59.94|9
1738800670000|2025-02-06 00:11:10|60.66|60.06|60.62|60.02|60.66|60.06|60.62|60.02|7
1738800680000|2025-02-06 00:11:20|60.63|60.03|60.66|60.06|60.7|60.1|60.63|60.03|6
1738800690000|2025-02-06 00:11:30|60.65|60.05|60.64|60.04|60.69|60.09|60.63|60.03|9
1738800700000|2025-02-06 00:11:40|60.63|60.03|60.62|60.02|60.63|60.03|60.61|60.01|4
1738800720000|2025-02-06 00:12:00|60.61|60.01|60.59|59.99|60.63|60.03|60.56|59.96|11
1738800730000|2025-02-06 00:12:10|60.63|60.03|60.63|60.03|60.64|60.04|60.62|60.02|5
1738800740000|2025-02-06 00:12:20|60.64|60.04|60.71|60.11|60.72|60.12|60.64|60.04|8
1738800750000|2025-02-06 00:12:30|60.7|60.1|60.63|60.03|60.71|60.11|60.63|60.03|9
1738800760000|2025-02-06 00:12:40|60.65|60.05|60.7|60.1|60.7|60.1|60.65|60.05|3
1738800770000|2025-02-06 00:12:50|60.74|60.14|60.72|60.12|60.74|60.14|60.7|60.1|5
1738800790000|2025-02-06 00:13:10|60.73|60.13|60.72|60.12|60.73|60.13|60.72|60.12|2
1738800800000|2025-02-06 00:13:20|60.73|60.13|60.73|60.13|60.73|60.13|60.73|60.13|1
1738800810000|2025-02-06 00:13:30|60.72|60.12|60.72|60.12|60.72|60.12|60.72|60.12|1
1738800820000|2025-02-06 00:13:40|60.73|60.13|60.79|60.19|60.79|60.19|60.73|60.13|4
1738800830000|2025-02-06 00:13:50|60.77|60.17|60.78|60.18|60.78|60.18|60.77|60.17|4
1738800840000|2025-02-06 00:14:00|60.77|60.17|60.79|60.19|60.79|60.19|60.77|60.17|5
1738800850000|2025-02-06 00:14:10|60.77|60.17|60.78|60.18|60.78|60.18|60.74|60.14|7
1738800860000|2025-02-06 00:14:20|60.77|60.17|60.82|60.22|60.82|60.22|60.77|60.17|6
1738800870000|2025-02-06 00:14:30|60.86|60.26|60.83|60.23|60.86|60.26|60.83|60.23|4
1738800890000|2025-02-06 00:14:50|60.82|60.22|60.73|60.13|60.83|60.23|60.73|60.13|10
1738800900000|2025-02-06 00:15:00|60.74|60.14|60.79|60.19|60.82|60.22|60.74|60.14|8
1738800910000|2025-02-06 00:15:10|60.78|60.18|60.74|60.14|60.78|60.18|60.73|60.13|7
1738800920000|2025-02-06 00:15:20|60.73|60.13|60.73|60.13|60.73|60.13|60.72|60.12|3
1738800930000|2025-02-06 00:15:30|60.72|60.12|60.63|60.03|60.72|60.12|60.63|60.03|9
1738800940000|2025-02-06 00:15:40|60.64|60.04|60.63|60.03|60.65|60.05|60.63|60.03|5
1738800950000|2025-02-06 00:15:50|60.64|60.04|60.63|60.03|60.64|60.04|60.61|60.01|7
1738800960000|2025-02-06 00:16:00|60.64|60.04|60.64|60.04|60.64|60.04|60.63|60.03|3
1738800970000|2025-02-06 00:16:10|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1738800980000|2025-02-06 00:16:20|60.64|60.04|60.69|60.09|60.7|60.1|60.64|60.04|3
1738800990000|2025-02-06 00:16:30|60.7|60.1|60.69|60.09|60.7|60.1|60.69|60.09|2
1738801000000|2025-02-06 00:16:40|60.68|60.08|60.69|60.09|60.69|60.09|60.68|60.08|4
1738801010000|2025-02-06 00:16:50|60.67|60.07|60.7|60.1|60.7|60.1|60.66|60.06|5
1738801020000|2025-02-06 00:17:00|60.74|60.14|60.74|60.14|60.75|60.15|60.71|60.11|4
1738801030000|2025-02-06 00:17:10|60.73|60.13|60.73|60.13|60.73|60.13|60.7|60.1|6
1738801040000|2025-02-06 00:17:20|60.72|60.12|60.73|60.13|60.74|60.14|60.71|60.11|7
1738801050000|2025-02-06 00:17:30|60.72|60.12|60.71|60.11|60.72|60.12|60.71|60.11|2
1738801060000|2025-02-06 00:17:40|60.69|60.09|60.64|60.04|60.69|60.09|60.64|60.04|6
1738801070000|2025-02-06 00:17:50|60.69|60.09|60.65|60.05|60.69|60.09|60.65|60.05|4
1738801080000|2025-02-06 00:18:00|60.64|60.04|60.62|60.02|60.64|60.04|60.62|60.02|5
1738801090000|2025-02-06 00:18:10|60.59|59.99|60.6|60|60.6|60|60.54|59.94|6
1738801100000|2025-02-06 00:18:20|60.61|60.01|60.61|60.01|60.61|60.01|60.57|59.97|8
1738801110000|2025-02-06 00:18:30|60.6|60|60.63|60.03|60.64|60.04|60.6|60|5
1738801120000|2025-02-06 00:18:40|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738801130000|2025-02-06 00:18:50|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1738801140000|2025-02-06 00:19:00|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1738801150000|2025-02-06 00:19:10|60.64|60.04|60.62|60.02|60.65|60.05|60.62|60.02|5
1738801170000|2025-02-06 00:19:30|60.61|60.01|60.59|59.99|60.61|60.01|60.59|59.99|3
1738801180000|2025-02-06 00:19:40|60.58|59.98|60.55|59.95|60.58|59.98|60.55|59.95|3
1738801190000|2025-02-06 00:19:50|60.57|59.97|60.58|59.98|60.6|60|60.57|59.97|3
1738801200000|2025-02-06 00:20:00|60.61|60.01|60.59|59.99|60.61|60.01|60.59|59.99|4
1738801210000|2025-02-06 00:20:10|60.61|60.01|60.62|60.02|60.65|60.05|60.6|60|8
1738801220000|2025-02-06 00:20:20|60.63|60.03|60.64|60.04|60.64|60.04|60.63|60.03|2
1738801230000|2025-02-06 00:20:30|60.65|60.05|60.72|60.12|60.72|60.12|60.65|60.05|7
1738801240000|2025-02-06 00:20:40|60.75|60.15|60.72|60.12|60.75|60.15|60.72|60.12|8
1738801250000|2025-02-06 00:20:50|60.74|60.14|60.79|60.19|60.79|60.19|60.73|60.13|3
1738801260000|2025-02-06 00:21:00|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1738801270000|2025-02-06 00:21:10|60.82|60.22|60.82|60.22|60.85|60.25|60.81|60.21|8
1738801280000|2025-02-06 00:21:20|60.81|60.21|60.81|60.21|60.82|60.22|60.81|60.21|3
1738801290000|2025-02-06 00:21:30|60.8|60.2|60.76|60.16|60.81|60.21|60.75|60.15|10
1738801300000|2025-02-06 00:21:40|60.73|60.13|60.73|60.13|60.74|60.14|60.73|60.13|5
1738801310000|2025-02-06 00:21:50|60.72|60.12|60.74|60.14|60.74|60.14|60.71|60.11|4
1738801320000|2025-02-06 00:22:00|60.73|60.13|60.79|60.19|60.79|60.19|60.73|60.13|5
1738801330000|2025-02-06 00:22:10|60.78|60.18|60.79|60.19|60.81|60.21|60.78|60.18|4
1738801340000|2025-02-06 00:22:20|60.82|60.22|60.84|60.24|60.85|60.25|60.82|60.22|5
1738801350000|2025-02-06 00:22:30|60.83|60.23|60.83|60.23|60.83|60.23|60.83|60.23|1
1738801390000|2025-02-06 00:23:10|60.81|60.21|60.77|60.17|60.81|60.21|60.77|60.17|2
1738801400000|2025-02-06 00:23:20|60.76|60.16|60.75|60.15|60.76|60.16|60.75|60.15|2
1738801410000|2025-02-06 00:23:30|60.76|60.16|60.76|60.16|60.8|60.2|60.76|60.16|5
1738801420000|2025-02-06 00:23:40|60.75|60.15|60.67|60.07|60.75|60.15|60.67|60.07|5
1738801430000|2025-02-06 00:23:50|60.72|60.12|60.73|60.13|60.73|60.13|60.72|60.12|2
1738801440000|2025-02-06 00:24:00|60.71|60.11|60.72|60.12|60.73|60.13|60.71|60.11|3
1738801450000|2025-02-06 00:24:10|60.73|60.13|60.75|60.15|60.75|60.15|60.73|60.13|3
1738801460000|2025-02-06 00:24:20|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1738801480000|2025-02-06 00:24:40|60.73|60.13|60.71|60.11|60.73|60.13|60.69|60.09|5
1738801490000|2025-02-06 00:24:50|60.68|60.08|60.64|60.04|60.69|60.09|60.64|60.04|6
1738801500000|2025-02-06 00:25:00|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1738801510000|2025-02-06 00:25:10|60.64|60.04|60.65|60.05|60.65|60.05|60.64|60.04|2
1738801520000|2025-02-06 00:25:20|60.64|60.04|60.63|60.03|60.64|60.04|60.63|60.03|2
1738801540000|2025-02-06 00:25:40|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738801550000|2025-02-06 00:25:50|60.63|60.03|60.62|60.02|60.63|60.03|60.62|60.02|2
1738801560000|2025-02-06 00:26:00|60.61|60.01|60.62|60.02|60.63|60.03|60.61|60.01|4
1738801570000|2025-02-06 00:26:10|60.68|60.08|60.65|60.05|60.69|60.09|60.64|60.04|7
1738801590000|2025-02-06 00:26:30|60.69|60.09|60.67|60.07|60.7|60.1|60.67|60.07|10
1738801600000|2025-02-06 00:26:40|60.66|60.06|60.69|60.09|60.7|60.1|60.65|60.05|4
1738801610000|2025-02-06 00:26:50|60.68|60.08|60.64|60.04|60.68|60.08|60.64|60.04|8
1738801620000|2025-02-06 00:27:00|60.63|60.03|60.65|60.05|60.65|60.05|60.63|60.03|5
1738801630000|2025-02-06 00:27:10|60.64|60.04|60.56|59.96|60.64|60.04|60.56|59.96|7
1738801640000|2025-02-06 00:27:20|60.58|59.98|60.6|60|60.6|60|60.58|59.98|2
1738801650000|2025-02-06 00:27:30|60.63|60.03|60.65|60.05|60.65|60.05|60.61|60.01|9
1738801660000|2025-02-06 00:27:40|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738801670000|2025-02-06 00:27:50|60.63|60.03|60.64|60.04|60.64|60.04|60.63|60.03|2
1738801680000|2025-02-06 00:28:00|60.63|60.03|60.64|60.04|60.64|60.04|60.63|60.03|2
1738801690000|2025-02-06 00:28:10|60.63|60.03|60.59|59.99|60.63|60.03|60.59|59.99|6
1738801700000|2025-02-06 00:28:20|60.58|59.98|60.63|60.03|60.63|60.03|60.57|59.97|7
1738801710000|2025-02-06 00:28:30|60.59|59.99|60.55|59.95|60.59|59.99|60.55|59.95|5
1738801720000|2025-02-06 00:28:40|60.56|59.96|60.55|59.95|60.6|60|60.55|59.95|6
1738801730000|2025-02-06 00:28:50|60.54|59.94|60.54|59.94|60.54|59.94|60.54|59.94|1
1738801740000|2025-02-06 00:29:00|60.55|59.95|60.55|59.95|60.55|59.95|60.53|59.93|3
1738801750000|2025-02-06 00:29:10|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1738801760000|2025-02-06 00:29:20|60.59|59.99|60.63|60.03|60.63|60.03|60.59|59.99|4
1738801780000|2025-02-06 00:29:40|60.62|60.02|60.62|60.02|60.63|60.03|60.58|59.98|9
1738801800000|2025-02-06 00:30:00|60.6|60|60.55|59.95|60.6|60|60.55|59.95|6
1738801810000|2025-02-06 00:30:10|60.61|60.01|60.63|60.03|60.63|60.03|60.6|60|4
1738801830000|2025-02-06 00:30:30|60.55|59.95|60.54|59.94|60.55|59.95|60.54|59.94|2
1738801850000|2025-02-06 00:30:50|60.53|59.93|60.55|59.95|60.57|59.97|60.53|59.93|6
1738801860000|2025-02-06 00:31:00|60.53|59.93|60.55|59.95|60.56|59.96|60.53|59.93|8
1738801870000|2025-02-06 00:31:10|60.53|59.93|60.6|60|60.61|60.01|60.53|59.93|8
1738801880000|2025-02-06 00:31:20|60.61|60.01|60.61|60.01|60.61|60.01|60.6|60|3
1738801890000|2025-02-06 00:31:30|60.6|60|60.56|59.96|60.6|60|60.56|59.96|4
1738801900000|2025-02-06 00:31:40|60.55|59.95|60.55|59.95|60.55|59.95|60.55|59.95|1
1738801910000|2025-02-06 00:31:50|60.52|59.92|60.43|59.83|60.52|59.92|60.42|59.82|7
1738801920000|2025-02-06 00:32:00|60.4|59.8|60.37|59.77|60.43|59.83|60.37|59.77|9
1738801930000|2025-02-06 00:32:10|60.36|59.76|60.36|59.76|60.36|59.76|60.33|59.73|4
1738801940000|2025-02-06 00:32:20|60.38|59.78|60.43|59.83|60.45|59.85|60.38|59.78|6
1738801950000|2025-02-06 00:32:30|60.44|59.84|60.44|59.84|60.44|59.84|60.44|59.84|1
1738801960000|2025-02-06 00:32:40|60.43|59.83|60.44|59.84|60.44|59.84|60.38|59.78|12
1738801970000|2025-02-06 00:32:50|60.43|59.83|60.44|59.84|60.44|59.84|60.4|59.8|8
1738801990000|2025-02-06 00:33:10|60.45|59.85|60.52|59.92|60.52|59.92|60.45|59.85|4
1738802000000|2025-02-06 00:33:20|60.56|59.96|60.54|59.94|60.56|59.96|60.54|59.94|5
1738802020000|2025-02-06 00:33:40|60.51|59.91|60.52|59.92|60.52|59.92|60.49|59.89|5
1738802030000|2025-02-06 00:33:50|60.54|59.94|60.54|59.94|60.54|59.94|60.53|59.93|3
1738802070000|2025-02-06 00:34:30|60.53|59.93|60.54|59.94|60.54|59.94|60.53|59.93|2
1738802080000|2025-02-06 00:34:40|60.53|59.93|60.46|59.86|60.53|59.93|60.46|59.86|7
1738802090000|2025-02-06 00:34:50|60.45|59.85|60.45|59.85|60.45|59.85|60.45|59.85|1
1738802100000|2025-02-06 00:35:00|60.46|59.86|60.45|59.85|60.46|59.86|60.45|59.85|2
1738802110000|2025-02-06 00:35:10|60.44|59.84|60.44|59.84|60.44|59.84|60.44|59.84|1
1738802120000|2025-02-06 00:35:20|60.45|59.85|60.45|59.85|60.45|59.85|60.45|59.85|1
1738802130000|2025-02-06 00:35:30|60.46|59.86|60.54|59.94|60.55|59.95|60.46|59.86|6
1738802140000|2025-02-06 00:35:40|60.55|59.95|60.55|59.95|60.55|59.95|60.55|59.95|1
1738802150000|2025-02-06 00:35:50|60.54|59.94|60.51|59.91|60.54|59.94|60.51|59.91|4
1738802160000|2025-02-06 00:36:00|60.5|59.9|60.49|59.89|60.5|59.9|60.49|59.89|2
1738802180000|2025-02-06 00:36:20|60.55|59.95|60.62|60.02|60.62|60.02|60.55|59.95|5
1738802200000|2025-02-06 00:36:40|60.65|60.05|60.63|60.03|60.65|60.05|60.63|60.03|3
1738802230000|2025-02-06 00:37:10|60.64|60.04|60.71|60.11|60.72|60.12|60.64|60.04|6
1738802240000|2025-02-06 00:37:20|60.68|60.08|60.64|60.04|60.68|60.08|60.64|60.04|5
1738802250000|2025-02-06 00:37:30|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1738802260000|2025-02-06 00:37:40|60.64|60.04|60.64|60.04|60.64|60.04|60.63|60.03|5
1738802270000|2025-02-06 00:37:50|60.63|60.03|60.65|60.05|60.65|60.05|60.63|60.03|3
1738802280000|2025-02-06 00:38:00|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1738802290000|2025-02-06 00:38:10|60.71|60.11|60.74|60.14|60.74|60.14|60.7|60.1|6
1738802300000|2025-02-06 00:38:20|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1738802310000|2025-02-06 00:38:30|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1738802320000|2025-02-06 00:38:40|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1738802330000|2025-02-06 00:38:50|60.74|60.14|60.67|60.07|60.74|60.14|60.67|60.07|5
1738802340000|2025-02-06 00:39:00|60.66|60.06|60.66|60.06|60.66|60.06|60.65|60.05|3
1738802350000|2025-02-06 00:39:10|60.65|60.05|60.66|60.06|60.66|60.06|60.65|60.05|2
1738802380000|2025-02-06 00:39:40|60.65|60.05|60.65|60.05|60.65|60.05|60.64|60.04|3
1738802390000|2025-02-06 00:39:50|60.64|60.04|60.59|59.99|60.64|60.04|60.59|59.99|6
1738802400000|2025-02-06 00:40:00|60.58|59.98|60.65|60.05|60.65|60.05|60.58|59.98|11
1738802410000|2025-02-06 00:40:10|60.63|60.03|60.57|59.97|60.63|60.03|60.57|59.97|8
1738802420000|2025-02-06 00:40:20|60.56|59.96|60.56|59.96|60.57|59.97|60.54|59.94|4
1738802430000|2025-02-06 00:40:30|60.55|59.95|60.55|59.95|60.55|59.95|60.55|59.95|1
1738802440000|2025-02-06 00:40:40|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1738802450000|2025-02-06 00:40:50|60.62|60.02|60.55|59.95|60.62|60.02|60.55|59.95|7
1738802460000|2025-02-06 00:41:00|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1738802470000|2025-02-06 00:41:10|60.55|59.95|60.56|59.96|60.56|59.96|60.55|59.95|2
1738802480000|2025-02-06 00:41:20|60.55|59.95|60.55|59.95|60.55|59.95|60.55|59.95|1
1738802490000|2025-02-06 00:41:30|60.54|59.94|60.51|59.91|60.54|59.94|60.51|59.91|3
1738802500000|2025-02-06 00:41:40|60.5|59.9|60.49|59.89|60.52|59.92|60.45|59.85|9
1738802510000|2025-02-06 00:41:50|60.5|59.9|60.53|59.93|60.54|59.94|60.5|59.9|3
1738802520000|2025-02-06 00:42:00|60.5|59.9|60.47|59.87|60.51|59.91|60.45|59.85|9
1738802530000|2025-02-06 00:42:10|60.46|59.86|60.45|59.85|60.46|59.86|60.45|59.85|2
1738802550000|2025-02-06 00:42:30|60.46|59.86|60.46|59.86|60.46|59.86|60.46|59.86|1
1738802560000|2025-02-06 00:42:40|60.45|59.85|60.45|59.85|60.45|59.85|60.45|59.85|1
1738802580000|2025-02-06 00:43:00|60.46|59.86|60.46|59.86|60.46|59.86|60.46|59.86|1
1738802610000|2025-02-06 00:43:30|60.45|59.85|60.45|59.85|60.46|59.86|60.42|59.82|4
1738802630000|2025-02-06 00:43:50|60.46|59.86|60.46|59.86|60.46|59.86|60.45|59.85|3
1738802640000|2025-02-06 00:44:00|60.47|59.87|60.46|59.86|60.47|59.87|60.44|59.84|5
1738802660000|2025-02-06 00:44:20|60.45|59.85|60.46|59.86|60.46|59.86|60.45|59.85|2
1738802680000|2025-02-06 00:44:40|60.45|59.85|60.49|59.89|60.52|59.92|60.45|59.85|6
1738802690000|2025-02-06 00:44:50|60.48|59.88|60.52|59.92|60.52|59.92|60.47|59.87|9
1738802700000|2025-02-06 00:45:00|60.55|59.95|60.46|59.86|60.55|59.95|60.46|59.86|8
1738802710000|2025-02-06 00:45:10|60.44|59.84|60.45|59.85|60.45|59.85|60.44|59.84|2
1738802720000|2025-02-06 00:45:20|60.44|59.84|60.45|59.85|60.45|59.85|60.44|59.84|2
1738802730000|2025-02-06 00:45:30|60.42|59.82|60.36|59.76|60.42|59.82|60.34|59.74|10
1738802740000|2025-02-06 00:45:40|60.35|59.75|60.35|59.75|60.35|59.75|60.35|59.75|1
1738802750000|2025-02-06 00:45:50|60.34|59.74|60.27|59.67|60.34|59.74|60.27|59.67|7
1738802770000|2025-02-06 00:46:10|60.25|59.65|60.23|59.63|60.25|59.65|60.23|59.63|3
1738802780000|2025-02-06 00:46:20|60.21|59.61|60.17|59.57|60.21|59.61|60.17|59.57|7
1738802790000|2025-02-06 00:46:30|60.22|59.62|60.22|59.62|60.22|59.62|60.21|59.61|3
1738802800000|2025-02-06 00:46:40|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1738802820000|2025-02-06 00:47:00|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1738802840000|2025-02-06 00:47:20|60.22|59.62|60.23|59.63|60.26|59.66|60.22|59.62|4
1738802850000|2025-02-06 00:47:30|60.25|59.65|60.26|59.66|60.26|59.66|60.25|59.65|2
1738802880000|2025-02-06 00:48:00|60.25|59.65|60.31|59.71|60.32|59.72|60.25|59.65|5
1738802890000|2025-02-06 00:48:10|60.3|59.7|60.26|59.66|60.3|59.7|60.26|59.66|4
1738802900000|2025-02-06 00:48:20|60.25|59.65|60.26|59.66|60.26|59.66|60.25|59.65|2
1738802910000|2025-02-06 00:48:30|60.25|59.65|60.24|59.64|60.25|59.65|60.24|59.64|4
1738802940000|2025-02-06 00:49:00|60.21|59.61|60.24|59.64|60.24|59.64|60.19|59.59|6
1738802950000|2025-02-06 00:49:10|60.23|59.63|60.21|59.61|60.24|59.64|60.2|59.6|6
1738802970000|2025-02-06 00:49:30|60.22|59.62|60.22|59.62|60.22|59.62|60.21|59.61|9
1738802980000|2025-02-06 00:49:40|60.21|59.61|60.22|59.62|60.22|59.62|60.21|59.61|8
1738803010000|2025-02-06 00:50:10|60.25|59.65|60.26|59.66|60.26|59.66|60.25|59.65|2
1738803020000|2025-02-06 00:50:20|60.25|59.65|60.26|59.66|60.32|59.72|60.25|59.65|6
1738803030000|2025-02-06 00:50:30|60.25|59.65|60.25|59.65|60.25|59.65|60.24|59.64|3
1738803040000|2025-02-06 00:50:40|60.21|59.61|60.21|59.61|60.21|59.61|60.18|59.58|4
1738803050000|2025-02-06 00:50:50|60.23|59.63|60.24|59.64|60.24|59.64|60.23|59.63|2
1738803060000|2025-02-06 00:51:00|60.25|59.65|60.24|59.64|60.25|59.65|60.24|59.64|2
1738803070000|2025-02-06 00:51:10|60.25|59.65|60.26|59.66|60.26|59.66|60.25|59.65|2
1738803080000|2025-02-06 00:51:20|60.25|59.65|60.29|59.69|60.32|59.72|60.25|59.65|4
1738803090000|2025-02-06 00:51:30|60.28|59.68|60.26|59.66|60.29|59.69|60.26|59.66|5
1738803100000|2025-02-06 00:51:40|60.25|59.65|60.25|59.65|60.25|59.65|60.25|59.65|1
1738803120000|2025-02-06 00:52:00|60.24|59.64|60.24|59.64|60.24|59.64|60.24|59.64|1
1738803130000|2025-02-06 00:52:10|60.25|59.65|60.24|59.64|60.25|59.65|60.24|59.64|2
1738803140000|2025-02-06 00:52:20|60.25|59.65|60.26|59.66|60.26|59.66|60.25|59.65|2
1738803150000|2025-02-06 00:52:30|60.25|59.65|60.32|59.72|60.32|59.72|60.25|59.65|2
1738803160000|2025-02-06 00:52:40|60.33|59.73|60.33|59.73|60.33|59.73|60.33|59.73|1
1738803170000|2025-02-06 00:52:50|60.34|59.74|60.33|59.73|60.34|59.74|60.33|59.73|2
1738803180000|2025-02-06 00:53:00|60.31|59.71|60.31|59.71|60.32|59.72|60.29|59.69|8
1738803190000|2025-02-06 00:53:10|60.33|59.73|60.27|59.67|60.33|59.73|60.27|59.67|8
1738803200000|2025-02-06 00:53:20|60.26|59.66|60.25|59.65|60.26|59.66|60.25|59.65|2
1738803210000|2025-02-06 00:53:30|60.26|59.66|60.25|59.65|60.26|59.66|60.24|59.64|6
1738803230000|2025-02-06 00:53:50|60.24|59.64|60.25|59.65|60.25|59.65|60.24|59.64|4
1738803240000|2025-02-06 00:54:00|60.24|59.64|60.15|59.55|60.24|59.64|60.15|59.55|8
1738803250000|2025-02-06 00:54:10|60.21|59.61|60.17|59.57|60.22|59.62|60.17|59.57|11
1738803260000|2025-02-06 00:54:20|60.16|59.56|60.23|59.63|60.23|59.63|60.16|59.56|3
1738803270000|2025-02-06 00:54:30|60.22|59.62|60.17|59.57|60.23|59.63|60.15|59.55|9
1738803290000|2025-02-06 00:54:50|60.19|59.59|60.22|59.62|60.23|59.63|60.19|59.59|5
1738803310000|2025-02-06 00:55:10|60.25|59.65|60.25|59.65|60.25|59.65|60.25|59.65|1
1738803320000|2025-02-06 00:55:20|60.26|59.66|60.26|59.66|60.26|59.66|60.26|59.66|1
1738803330000|2025-02-06 00:55:30|60.25|59.65|60.25|59.65|60.25|59.65|60.24|59.64|3
1738803390000|2025-02-06 00:56:30|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1738803400000|2025-02-06 00:56:40|60.23|59.63|60.25|59.65|60.25|59.65|60.22|59.62|5
1738803410000|2025-02-06 00:56:50|60.24|59.64|60.25|59.65|60.25|59.65|60.24|59.64|2
1738803450000|2025-02-06 00:57:30|60.26|59.66|60.32|59.72|60.32|59.72|60.26|59.66|2
1738803460000|2025-02-06 00:57:40|60.33|59.73|60.26|59.66|60.33|59.73|60.26|59.66|6
1738803480000|2025-02-06 00:58:00|60.32|59.72|60.26|59.66|60.32|59.72|60.26|59.66|4
1738803490000|2025-02-06 00:58:10|60.28|59.68|60.27|59.67|60.29|59.69|60.27|59.67|3
1738803500000|2025-02-06 00:58:20|60.26|59.66|60.26|59.66|60.26|59.66|60.26|59.66|1
1738803510000|2025-02-06 00:58:30|60.25|59.65|60.26|59.66|60.26|59.66|60.25|59.65|2
1738803530000|2025-02-06 00:58:50|60.25|59.65|60.26|59.66|60.26|59.66|60.25|59.65|2
1738803560000|2025-02-06 00:59:20|60.25|59.65|60.25|59.65|60.25|59.65|60.25|59.65|1
1738803580000|2025-02-06 00:59:40|60.26|59.66|60.25|59.65|60.26|59.66|60.25|59.65|4
1738803590000|2025-02-06 00:59:50|60.26|59.66|60.25|59.65|60.26|59.66|60.25|59.65|2
1738803600000|2025-02-06 01:00:00|60.26|59.66|60.26|59.66|60.26|59.66|60.24|59.64|5
1738803610000|2025-02-06 01:00:10|60.25|59.65|60.19|59.59|60.25|59.65|60.19|59.59|5
1738803620000|2025-02-06 01:00:20|60.18|59.58|60.17|59.57|60.18|59.58|60.17|59.57|4
1738803640000|2025-02-06 01:00:40|60.16|59.56|60.15|59.55|60.16|59.56|60.15|59.55|2
1738803650000|2025-02-06 01:00:50|60.13|59.53|60.15|59.55|60.15|59.55|60.12|59.52|6
1738803660000|2025-02-06 01:01:00|60.13|59.53|60.08|59.48|60.13|59.53|60.07|59.47|8
1738803670000|2025-02-06 01:01:10|60.13|59.53|60.14|59.54|60.14|59.54|60.13|59.53|6
1738803680000|2025-02-06 01:01:20|60.15|59.55|60.16|59.56|60.17|59.57|60.15|59.55|5
1738803690000|2025-02-06 01:01:30|60.17|59.57|60.16|59.56|60.17|59.57|60.16|59.56|2
1738803700000|2025-02-06 01:01:40|60.15|59.55|60.11|59.51|60.15|59.55|60.11|59.51|3
1738803710000|2025-02-06 01:01:50|60.1|59.5|60.07|59.47|60.1|59.5|60.07|59.47|4
1738803720000|2025-02-06 01:02:00|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1738803730000|2025-02-06 01:02:10|60.05|59.45|60.06|59.46|60.06|59.46|60.05|59.45|2
1738803750000|2025-02-06 01:02:30|60.05|59.45|60.01|59.41|60.05|59.45|60.01|59.41|6
1738803760000|2025-02-06 01:02:40|60|59.4|59.98|59.38|60|59.4|59.98|59.38|3
1738803770000|2025-02-06 01:02:50|59.97|59.37|59.97|59.37|59.97|59.37|59.97|59.37|1
1738803780000|2025-02-06 01:03:00|59.96|59.36|59.95|59.35|59.96|59.36|59.95|59.35|2
1738803790000|2025-02-06 01:03:10|59.96|59.36|59.91|59.31|59.96|59.36|59.91|59.31|7
1738803800000|2025-02-06 01:03:20|59.9|59.3|59.95|59.35|59.95|59.35|59.89|59.29|14
1738803810000|2025-02-06 01:03:30|59.94|59.34|59.95|59.35|59.96|59.36|59.94|59.34|4
1738803820000|2025-02-06 01:03:40|59.94|59.34|59.95|59.35|59.95|59.35|59.94|59.34|2
1738803840000|2025-02-06 01:04:00|59.96|59.36|59.97|59.37|59.97|59.37|59.96|59.36|2
1738803850000|2025-02-06 01:04:10|59.98|59.38|60.06|59.46|60.06|59.46|59.98|59.38|6
1738803860000|2025-02-06 01:04:20|60.08|59.48|60.07|59.47|60.08|59.48|60.07|59.47|2
1738803870000|2025-02-06 01:04:30|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1738803880000|2025-02-06 01:04:40|60.07|59.47|60.13|59.53|60.13|59.53|60.07|59.47|4
1738803890000|2025-02-06 01:04:50|60.12|59.52|60.09|59.49|60.12|59.52|60.09|59.49|8
1738803900000|2025-02-06 01:05:00|60.1|59.5|60.08|59.48|60.13|59.53|60.08|59.48|10
1738803910000|2025-02-06 01:05:10|60.07|59.47|60.06|59.46|60.07|59.47|60.06|59.46|2
1738803920000|2025-02-06 01:05:20|60.08|59.48|60.13|59.53|60.13|59.53|60.08|59.48|4
1738803930000|2025-02-06 01:05:30|60.15|59.55|60.16|59.56|60.16|59.56|60.15|59.55|2
1738803940000|2025-02-06 01:05:40|60.17|59.57|60.17|59.57|60.17|59.57|60.17|59.57|1
1738803950000|2025-02-06 01:05:50|60.22|59.62|60.25|59.65|60.28|59.68|60.22|59.62|7
1738803960000|2025-02-06 01:06:00|60.28|59.68|60.25|59.65|60.28|59.68|60.25|59.65|2
1738803970000|2025-02-06 01:06:10|60.26|59.66|60.25|59.65|60.26|59.66|60.25|59.65|2
1738803990000|2025-02-06 01:06:30|60.26|59.66|60.26|59.66|60.26|59.66|60.25|59.65|3
1738804000000|2025-02-06 01:06:40|60.25|59.65|60.25|59.65|60.25|59.65|60.25|59.65|1
1738804020000|2025-02-06 01:07:00|60.34|59.74|60.35|59.75|60.36|59.76|60.33|59.73|7
1738804030000|2025-02-06 01:07:10|60.36|59.76|60.35|59.75|60.37|59.77|60.35|59.75|4
1738804060000|2025-02-06 01:07:40|60.36|59.76|60.49|59.89|60.49|59.89|60.36|59.76|11
1738804070000|2025-02-06 01:07:50|60.46|59.86|60.46|59.86|60.49|59.89|60.46|59.86|5
1738804080000|2025-02-06 01:08:00|60.45|59.85|60.47|59.87|60.47|59.87|60.45|59.85|3
1738804090000|2025-02-06 01:08:10|60.48|59.88|60.52|59.92|60.53|59.93|60.48|59.88|7
1738804100000|2025-02-06 01:08:20|60.53|59.93|60.53|59.93|60.56|59.96|60.53|59.93|5
1738804110000|2025-02-06 01:08:30|60.55|59.95|60.56|59.96|60.56|59.96|60.55|59.95|2
1738804120000|2025-02-06 01:08:40|60.55|59.95|60.55|59.95|60.55|59.95|60.55|59.95|1
1738804140000|2025-02-06 01:09:00|60.56|59.96|60.62|60.02|60.62|60.02|60.56|59.96|7
1738804150000|2025-02-06 01:09:10|60.61|60.01|60.59|59.99|60.61|60.01|60.58|59.98|8
1738804160000|2025-02-06 01:09:20|60.61|60.01|60.56|59.96|60.61|60.01|60.56|59.96|7
1738804170000|2025-02-06 01:09:30|60.57|59.97|60.57|59.97|60.57|59.97|60.56|59.96|3
1738804180000|2025-02-06 01:09:40|60.62|60.02|60.63|60.03|60.63|60.03|60.62|60.02|2
1738804190000|2025-02-06 01:09:50|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738804200000|2025-02-06 01:10:00|60.63|60.03|60.72|60.12|60.72|60.12|60.63|60.03|11
1738804210000|2025-02-06 01:10:10|60.71|60.11|60.75|60.15|60.76|60.16|60.71|60.11|14
1738804220000|2025-02-06 01:10:20|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1738804230000|2025-02-06 01:10:30|60.77|60.17|60.76|60.16|60.77|60.17|60.75|60.15|4
1738804240000|2025-02-06 01:10:40|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1738804280000|2025-02-06 01:11:20|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1738804290000|2025-02-06 01:11:30|60.72|60.12|60.66|60.06|60.72|60.12|60.66|60.06|7
1738804300000|2025-02-06 01:11:40|60.69|60.09|60.74|60.14|60.74|60.14|60.69|60.09|6
1738804310000|2025-02-06 01:11:50|60.75|60.15|60.76|60.16|60.76|60.16|60.75|60.15|2
1738804320000|2025-02-06 01:12:00|60.75|60.15|60.75|60.15|60.76|60.16|60.75|60.15|3
1738804340000|2025-02-06 01:12:20|60.73|60.13|60.7|60.1|60.73|60.13|60.7|60.1|4
1738804350000|2025-02-06 01:12:30|60.69|60.09|60.66|60.06|60.69|60.09|60.66|60.06|3
1738804360000|2025-02-06 01:12:40|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1738804370000|2025-02-06 01:12:50|60.66|60.06|60.66|60.06|60.66|60.06|60.65|60.05|3
1738804400000|2025-02-06 01:13:20|60.68|60.08|60.67|60.07|60.71|60.11|60.67|60.07|3
1738804420000|2025-02-06 01:13:40|60.69|60.09|60.74|60.14|60.75|60.15|60.69|60.09|6
1738804430000|2025-02-06 01:13:50|60.71|60.11|60.7|60.1|60.71|60.11|60.7|60.1|2
1738804440000|2025-02-06 01:14:00|60.69|60.09|60.71|60.11|60.74|60.14|60.69|60.09|6
1738804450000|2025-02-06 01:14:10|60.72|60.12|60.72|60.12|60.74|60.14|60.71|60.11|7
1738804460000|2025-02-06 01:14:20|60.75|60.15|60.76|60.16|60.76|60.16|60.73|60.13|4
1738804470000|2025-02-06 01:14:30|60.79|60.19|60.77|60.17|60.8|60.2|60.77|60.17|7
1738804490000|2025-02-06 01:14:50|60.8|60.2|60.77|60.17|60.8|60.2|60.77|60.17|3
1738804500000|2025-02-06 01:15:00|60.76|60.16|60.74|60.14|60.76|60.16|60.74|60.14|3
1738804510000|2025-02-06 01:15:10|60.75|60.15|60.74|60.14|60.75|60.15|60.74|60.14|2
1738804520000|2025-02-06 01:15:20|60.73|60.13|60.66|60.06|60.73|60.13|60.65|60.05|11
1738804540000|2025-02-06 01:15:40|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1738804550000|2025-02-06 01:15:50|60.66|60.06|60.72|60.12|60.72|60.12|60.66|60.06|3
1738804560000|2025-02-06 01:16:00|60.7|60.1|60.69|60.09|60.7|60.1|60.69|60.09|2
1738804570000|2025-02-06 01:16:10|60.68|60.08|60.68|60.08|60.72|60.12|60.68|60.08|6
1738804580000|2025-02-06 01:16:20|60.67|60.07|60.66|60.06|60.67|60.07|60.66|60.06|2
1738804590000|2025-02-06 01:16:30|60.69|60.09|60.67|60.07|60.71|60.11|60.66|60.06|6
1738804600000|2025-02-06 01:16:40|60.66|60.06|60.64|60.04|60.66|60.06|60.64|60.04|3
1738804610000|2025-02-06 01:16:50|60.65|60.05|60.65|60.05|60.66|60.06|60.65|60.05|3
1738804620000|2025-02-06 01:17:00|60.67|60.07|60.66|60.06|60.67|60.07|60.66|60.06|2
1738804630000|2025-02-06 01:17:10|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1738804640000|2025-02-06 01:17:20|60.72|60.12|60.73|60.13|60.73|60.13|60.72|60.12|2
1738804650000|2025-02-06 01:17:30|60.72|60.12|60.73|60.13|60.73|60.13|60.68|60.08|7
1738804660000|2025-02-06 01:17:40|60.72|60.12|60.67|60.07|60.72|60.12|60.67|60.07|5
1738804670000|2025-02-06 01:17:50|60.66|60.06|60.72|60.12|60.73|60.13|60.66|60.06|4
1738804680000|2025-02-06 01:18:00|60.69|60.09|60.66|60.06|60.69|60.09|60.66|60.06|6
1738804690000|2025-02-06 01:18:10|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1738804700000|2025-02-06 01:18:20|60.64|60.04|60.63|60.03|60.64|60.04|60.63|60.03|2
1738804710000|2025-02-06 01:18:30|60.61|60.01|60.61|60.01|60.61|60.01|60.61|60.01|1
1738804720000|2025-02-06 01:18:40|60.6|60|60.62|60.02|60.62|60.02|60.56|59.96|6
1738804730000|2025-02-06 01:18:50|60.64|60.04|60.62|60.02|60.64|60.04|60.62|60.02|2
1738804740000|2025-02-06 01:19:00|60.65|60.05|60.63|60.03|60.65|60.05|60.62|60.02|5
1738804750000|2025-02-06 01:19:10|60.65|60.05|60.64|60.04|60.65|60.05|60.64|60.04|2
1738804760000|2025-02-06 01:19:20|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1738804770000|2025-02-06 01:19:30|60.64|60.04|60.65|60.05|60.66|60.06|60.64|60.04|3
1738804790000|2025-02-06 01:19:50|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738804810000|2025-02-06 01:20:10|60.66|60.06|60.71|60.11|60.71|60.11|60.66|60.06|3
1738804820000|2025-02-06 01:20:20|60.7|60.1|60.73|60.13|60.73|60.13|60.68|60.08|7
1738804840000|2025-02-06 01:20:40|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1738804850000|2025-02-06 01:20:50|60.75|60.15|60.83|60.23|60.83|60.23|60.75|60.15|7
1738804860000|2025-02-06 01:21:00|60.85|60.25|60.92|60.32|60.92|60.32|60.84|60.24|7
1738804870000|2025-02-06 01:21:10|60.91|60.31|60.93|60.33|60.93|60.33|60.91|60.31|3
1738804880000|2025-02-06 01:21:20|60.92|60.32|60.96|60.36|60.97|60.37|60.92|60.32|8
1738804890000|2025-02-06 01:21:30|60.95|60.35|60.96|60.36|60.97|60.37|60.95|60.35|5
1738804900000|2025-02-06 01:21:40|61.01|60.41|61.01|60.41|61.04|60.44|61|60.4|5
1738804910000|2025-02-06 01:21:50|61.04|60.44|61.08|60.48|61.08|60.48|61.04|60.44|8
1738804920000|2025-02-06 01:22:00|61.11|60.51|61.16|60.56|61.16|60.56|61.11|60.51|8
1738804930000|2025-02-06 01:22:10|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1738804940000|2025-02-06 01:22:20|61.16|60.56|61.15|60.55|61.18|60.58|61.15|60.55|5
1738804950000|2025-02-06 01:22:30|61.14|60.54|61.14|60.54|61.15|60.55|61.14|60.54|3
1738804960000|2025-02-06 01:22:40|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1738804970000|2025-02-06 01:22:50|61.14|60.54|61.13|60.53|61.14|60.54|61.13|60.53|2
1738804980000|2025-02-06 01:23:00|61.14|60.54|61.15|60.55|61.15|60.55|61.13|60.53|3
1738805010000|2025-02-06 01:23:30|61.14|60.54|61.16|60.56|61.16|60.56|61.13|60.53|4
1738805020000|2025-02-06 01:23:40|61.15|60.55|61.14|60.54|61.15|60.55|61.13|60.53|4
1738805030000|2025-02-06 01:23:50|61.13|60.53|61.06|60.46|61.13|60.53|61.05|60.45|9
1738805040000|2025-02-06 01:24:00|61.05|60.45|61.04|60.44|61.05|60.45|61.03|60.43|4
1738805050000|2025-02-06 01:24:10|61.03|60.43|61.03|60.43|61.04|60.44|61.03|60.43|3
1738805060000|2025-02-06 01:24:20|61.04|60.44|61.05|60.45|61.06|60.46|61.04|60.44|4
1738805070000|2025-02-06 01:24:30|61.06|60.46|61.07|60.47|61.11|60.51|61.06|60.46|8
1738805080000|2025-02-06 01:24:40|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|4
1738805100000|2025-02-06 01:25:00|61.04|60.44|61.05|60.45|61.05|60.45|61.04|60.44|2
1738805110000|2025-02-06 01:25:10|60.99|60.39|60.96|60.36|60.99|60.39|60.96|60.36|4
1738805120000|2025-02-06 01:25:20|61.02|60.42|60.96|60.36|61.02|60.42|60.96|60.36|7
1738805130000|2025-02-06 01:25:30|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738805140000|2025-02-06 01:25:40|60.96|60.36|60.95|60.35|60.96|60.36|60.95|60.35|2
1738805150000|2025-02-06 01:25:50|60.97|60.37|61.02|60.42|61.06|60.46|60.97|60.37|6
1738805180000|2025-02-06 01:26:20|61.01|60.41|60.98|60.38|61.01|60.41|60.98|60.38|3
1738805190000|2025-02-06 01:26:30|60.97|60.37|60.96|60.36|60.97|60.37|60.95|60.35|3
1738805200000|2025-02-06 01:26:40|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738805220000|2025-02-06 01:27:00|60.94|60.34|60.94|60.34|60.95|60.35|60.93|60.33|5
1738805240000|2025-02-06 01:27:20|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738805250000|2025-02-06 01:27:30|60.94|60.34|61.02|60.42|61.02|60.42|60.93|60.33|7
1738805260000|2025-02-06 01:27:40|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1738805270000|2025-02-06 01:27:50|61.02|60.42|60.97|60.37|61.03|60.43|60.97|60.37|6
1738805280000|2025-02-06 01:28:00|60.96|60.36|60.95|60.35|60.96|60.36|60.95|60.35|2
1738805290000|2025-02-06 01:28:10|60.94|60.34|60.94|60.34|60.94|60.34|60.93|60.33|3
1738805320000|2025-02-06 01:28:40|60.96|60.36|60.95|60.35|60.96|60.36|60.94|60.34|4
1738805330000|2025-02-06 01:28:50|60.94|60.34|60.94|60.34|60.95|60.35|60.94|60.34|3
1738805340000|2025-02-06 01:29:00|60.93|60.33|60.93|60.33|60.93|60.33|60.93|60.33|1
1738805360000|2025-02-06 01:29:20|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1738805370000|2025-02-06 01:29:30|60.89|60.29|60.85|60.25|60.89|60.29|60.84|60.24|9
1738805380000|2025-02-06 01:29:40|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|4
1738805390000|2025-02-06 01:29:50|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|2
1738805400000|2025-02-06 01:30:00|60.81|60.21|60.84|60.24|60.85|60.25|60.79|60.19|7
1738805410000|2025-02-06 01:30:10|60.82|60.22|60.84|60.24|60.84|60.24|60.81|60.21|6
1738805420000|2025-02-06 01:30:20|60.83|60.23|60.77|60.17|60.83|60.23|60.77|60.17|7
1738805430000|2025-02-06 01:30:30|60.76|60.16|60.75|60.15|60.76|60.16|60.75|60.15|2
1738805440000|2025-02-06 01:30:40|60.74|60.14|60.73|60.13|60.74|60.14|60.73|60.13|2
1738805450000|2025-02-06 01:30:50|60.74|60.14|60.74|60.14|60.75|60.15|60.72|60.12|6
1738805460000|2025-02-06 01:31:00|60.73|60.13|60.78|60.18|60.82|60.22|60.73|60.13|9
1738805470000|2025-02-06 01:31:10|60.77|60.17|60.73|60.13|60.77|60.17|60.73|60.13|7
1738805480000|2025-02-06 01:31:20|60.74|60.14|60.72|60.12|60.75|60.15|60.72|60.12|7
1738805490000|2025-02-06 01:31:30|60.73|60.13|60.73|60.13|60.73|60.13|60.72|60.12|5
1738805500000|2025-02-06 01:31:40|60.74|60.14|60.73|60.13|60.74|60.14|60.73|60.13|2
1738805520000|2025-02-06 01:32:00|60.72|60.12|60.72|60.12|60.72|60.12|60.7|60.1|4
1738805530000|2025-02-06 01:32:10|60.73|60.13|60.64|60.04|60.73|60.13|60.63|60.03|10
1738805540000|2025-02-06 01:32:20|60.63|60.03|60.63|60.03|60.63|60.03|60.62|60.02|3
1738805550000|2025-02-06 01:32:30|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738805570000|2025-02-06 01:32:50|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1738805580000|2025-02-06 01:33:00|60.64|60.04|60.64|60.04|60.64|60.04|60.63|60.03|3
1738805590000|2025-02-06 01:33:10|60.63|60.03|60.62|60.02|60.64|60.04|60.62|60.02|4
1738805600000|2025-02-06 01:33:20|60.64|60.04|60.63|60.03|60.64|60.04|60.63|60.03|2
1738805620000|2025-02-06 01:33:40|60.64|60.04|60.64|60.04|60.64|60.04|60.63|60.03|3
1738805630000|2025-02-06 01:33:50|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1738805640000|2025-02-06 01:34:00|60.64|60.04|60.65|60.05|60.7|60.1|60.63|60.03|11
1738805650000|2025-02-06 01:34:10|60.64|60.04|60.68|60.08|60.73|60.13|60.64|60.04|7
1738805660000|2025-02-06 01:34:20|60.67|60.07|60.66|60.06|60.71|60.11|60.65|60.05|9
1738805670000|2025-02-06 01:34:30|60.65|60.05|60.66|60.06|60.71|60.11|60.65|60.05|10
1738805680000|2025-02-06 01:34:40|60.71|60.11|60.74|60.14|60.74|60.14|60.71|60.11|4
1738805690000|2025-02-06 01:34:50|60.73|60.13|60.74|60.14|60.74|60.14|60.73|60.13|2
1738805700000|2025-02-06 01:35:00|60.76|60.16|60.76|60.16|60.82|60.22|60.76|60.16|7
1738805710000|2025-02-06 01:35:10|60.75|60.15|60.74|60.14|60.75|60.15|60.74|60.14|2
1738805720000|2025-02-06 01:35:20|60.73|60.13|60.83|60.23|60.83|60.23|60.73|60.13|7
1738805750000|2025-02-06 01:35:50|60.82|60.22|60.76|60.16|60.82|60.22|60.76|60.16|7
1738805760000|2025-02-06 01:36:00|60.75|60.15|60.74|60.14|60.75|60.15|60.74|60.14|2
1738805770000|2025-02-06 01:36:10|60.73|60.13|60.74|60.14|60.74|60.14|60.66|60.06|16
1738805780000|2025-02-06 01:36:20|60.72|60.12|60.64|60.04|60.72|60.12|60.64|60.04|9
1738805790000|2025-02-06 01:36:30|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1738805810000|2025-02-06 01:36:50|60.64|60.04|60.63|60.03|60.64|60.04|60.63|60.03|2
1738805840000|2025-02-06 01:37:20|60.6|60|60.62|60.02|60.62|60.02|60.56|59.96|6
1738805850000|2025-02-06 01:37:30|60.61|60.01|60.55|59.95|60.62|60.02|60.55|59.95|8
1738805860000|2025-02-06 01:37:40|60.54|59.94|60.54|59.94|60.54|59.94|60.54|59.94|1
1738805890000|2025-02-06 01:38:10|60.55|59.95|60.54|59.94|60.55|59.95|60.54|59.94|2
1738805910000|2025-02-06 01:38:30|60.53|59.93|60.53|59.93|60.54|59.94|60.53|59.93|3
1738805920000|2025-02-06 01:38:40|60.54|59.94|60.47|59.87|60.54|59.94|60.47|59.87|7
1738805930000|2025-02-06 01:38:50|60.46|59.86|60.45|59.85|60.46|59.86|60.45|59.85|6
1738805940000|2025-02-06 01:39:00|60.48|59.88|60.53|59.93|60.53|59.93|60.48|59.88|6
1738805950000|2025-02-06 01:39:10|60.52|59.92|60.49|59.89|60.53|59.93|60.49|59.89|4
1738805960000|2025-02-06 01:39:20|60.48|59.88|60.46|59.86|60.48|59.88|60.46|59.86|3
1738805980000|2025-02-06 01:39:40|60.45|59.85|60.51|59.91|60.51|59.91|60.45|59.85|4
1738805990000|2025-02-06 01:39:50|60.52|59.92|60.54|59.94|60.55|59.95|60.51|59.91|7
1738806000000|2025-02-06 01:40:00|60.55|59.95|60.53|59.93|60.55|59.95|60.53|59.93|3
1738806020000|2025-02-06 01:40:20|60.52|59.92|60.47|59.87|60.52|59.92|60.46|59.86|12
1738806030000|2025-02-06 01:40:30|60.46|59.86|60.45|59.85|60.46|59.86|60.45|59.85|2
1738806060000|2025-02-06 01:41:00|60.46|59.86|60.5|59.9|60.51|59.91|60.46|59.86|7
1738806070000|2025-02-06 01:41:10|60.51|59.91|60.51|59.91|60.51|59.91|60.51|59.91|1
1738806080000|2025-02-06 01:41:20|60.52|59.92|60.52|59.92|60.55|59.95|60.52|59.92|3
1738806090000|2025-02-06 01:41:30|60.55|59.95|60.53|59.93|60.55|59.95|60.53|59.93|6
1738806120000|2025-02-06 01:42:00|60.52|59.92|60.54|59.94|60.55|59.95|60.52|59.92|5
1738806130000|2025-02-06 01:42:10|60.53|59.93|60.54|59.94|60.54|59.94|60.52|59.92|4
1738806140000|2025-02-06 01:42:20|60.53|59.93|60.53|59.93|60.54|59.94|60.52|59.92|4
1738806150000|2025-02-06 01:42:30|60.52|59.92|60.54|59.94|60.54|59.94|60.52|59.92|5
1738806170000|2025-02-06 01:42:50|60.58|59.98|60.56|59.96|60.58|59.98|60.56|59.96|3
1738806180000|2025-02-06 01:43:00|60.62|60.02|60.64|60.04|60.65|60.05|60.62|60.02|5
1738806190000|2025-02-06 01:43:10|60.65|60.05|60.64|60.04|60.65|60.05|60.64|60.04|2
1738806220000|2025-02-06 01:43:40|60.65|60.05|60.64|60.04|60.65|60.05|60.64|60.04|2
1738806230000|2025-02-06 01:43:50|60.63|60.03|60.64|60.04|60.64|60.04|60.63|60.03|2
1738806250000|2025-02-06 01:44:10|60.63|60.03|60.56|59.96|60.63|60.03|60.56|59.96|6
1738806260000|2025-02-06 01:44:20|60.55|59.95|60.54|59.94|60.55|59.95|60.54|59.94|2
1738806270000|2025-02-06 01:44:30|60.51|59.91|60.51|59.91|60.51|59.91|60.51|59.91|1
1738806280000|2025-02-06 01:44:40|60.5|59.9|60.48|59.88|60.53|59.93|60.48|59.88|8
1738806290000|2025-02-06 01:44:50|60.47|59.87|60.45|59.85|60.48|59.88|60.45|59.85|9
1738806300000|2025-02-06 01:45:00|60.44|59.84|60.44|59.84|60.44|59.84|60.43|59.83|3
1738806310000|2025-02-06 01:45:10|60.42|59.82|60.44|59.84|60.44|59.84|60.42|59.82|2
1738806320000|2025-02-06 01:45:20|60.43|59.83|60.45|59.85|60.45|59.85|60.4|59.8|10
1738806330000|2025-02-06 01:45:30|60.46|59.86|60.45|59.85|60.46|59.86|60.45|59.85|2
1738806340000|2025-02-06 01:45:40|60.52|59.92|60.49|59.89|60.52|59.92|60.49|59.89|3
1738806350000|2025-02-06 01:45:50|60.5|59.9|60.52|59.92|60.52|59.92|60.5|59.9|3
1738806360000|2025-02-06 01:46:00|60.53|59.93|60.55|59.95|60.56|59.96|60.53|59.93|5
1738806370000|2025-02-06 01:46:10|60.54|59.94|60.54|59.94|60.54|59.94|60.54|59.94|1
1738806380000|2025-02-06 01:46:20|60.56|59.96|60.61|60.01|60.63|60.03|60.56|59.96|6
1738806390000|2025-02-06 01:46:30|60.6|60|60.57|59.97|60.61|60.01|60.57|59.97|8
1738806400000|2025-02-06 01:46:40|60.56|59.96|60.55|59.95|60.56|59.96|60.55|59.95|2
1738806410000|2025-02-06 01:46:50|60.57|59.97|60.58|59.98|60.58|59.98|60.57|59.97|2
1738806430000|2025-02-06 01:47:10|60.61|60.01|60.63|60.03|60.64|60.04|60.61|60.01|5
1738806440000|2025-02-06 01:47:20|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738806450000|2025-02-06 01:47:30|60.65|60.05|60.69|60.09|60.72|60.12|60.64|60.04|5
1738806460000|2025-02-06 01:47:40|60.68|60.08|60.64|60.04|60.68|60.08|60.64|60.04|5
1738806470000|2025-02-06 01:47:50|60.63|60.03|60.64|60.04|60.64|60.04|60.63|60.03|2
1738806480000|2025-02-06 01:48:00|60.63|60.03|60.64|60.04|60.64|60.04|60.62|60.02|7
1738806500000|2025-02-06 01:48:20|60.61|60.01|60.56|59.96|60.61|60.01|60.56|59.96|7
1738806510000|2025-02-06 01:48:30|60.54|59.94|60.54|59.94|60.54|59.94|60.54|59.94|1
1738806520000|2025-02-06 01:48:40|60.56|59.96|60.53|59.93|60.56|59.96|60.53|59.93|7
1738806530000|2025-02-06 01:48:50|60.54|59.94|60.54|59.94|60.55|59.95|60.54|59.94|3
1738806540000|2025-02-06 01:49:00|60.55|59.95|60.56|59.96|60.56|59.96|60.55|59.95|2
1738806550000|2025-02-06 01:49:10|60.55|59.95|60.53|59.93|60.55|59.95|60.53|59.93|3
1738806560000|2025-02-06 01:49:20|60.52|59.92|60.54|59.94|60.54|59.94|60.52|59.92|3
1738806570000|2025-02-06 01:49:30|60.56|59.96|60.63|60.03|60.65|60.05|60.56|59.96|8
1738806580000|2025-02-06 01:49:40|60.6|60|60.55|59.95|60.6|60|60.55|59.95|5
1738806600000|2025-02-06 01:50:00|60.54|59.94|60.57|59.97|60.57|59.97|60.54|59.94|5
1738806610000|2025-02-06 01:50:10|60.56|59.96|60.55|59.95|60.56|59.96|60.55|59.95|4
1738806620000|2025-02-06 01:50:20|60.57|59.97|60.67|60.07|60.67|60.07|60.57|59.97|10
1738806630000|2025-02-06 01:50:30|60.72|60.12|60.74|60.14|60.74|60.14|60.69|60.09|12
1738806640000|2025-02-06 01:50:40|60.73|60.13|60.71|60.11|60.73|60.13|60.67|60.07|8
1738806650000|2025-02-06 01:50:50|60.73|60.13|60.65|60.05|60.73|60.13|60.65|60.05|10
1738806660000|2025-02-06 01:51:00|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738806680000|2025-02-06 01:51:20|60.55|59.95|60.55|59.95|60.56|59.96|60.54|59.94|6
1738806690000|2025-02-06 01:51:30|60.54|59.94|60.54|59.94|60.54|59.94|60.54|59.94|1
1738806700000|2025-02-06 01:51:40|60.53|59.93|60.53|59.93|60.53|59.93|60.53|59.93|1
1738806710000|2025-02-06 01:51:50|60.54|59.94|60.55|59.95|60.57|59.97|60.54|59.94|5
1738806720000|2025-02-06 01:52:00|60.54|59.94|60.58|59.98|60.61|60.01|60.54|59.94|7
1738806730000|2025-02-06 01:52:10|60.6|60|60.66|60.06|60.66|60.06|60.6|60|6
1738806740000|2025-02-06 01:52:20|60.65|60.05|60.66|60.06|60.72|60.12|60.65|60.05|8
1738806750000|2025-02-06 01:52:30|60.64|60.04|60.64|60.04|60.64|60.04|60.63|60.03|3
1738806760000|2025-02-06 01:52:40|60.63|60.03|60.63|60.03|60.64|60.04|60.63|60.03|3
1738806770000|2025-02-06 01:52:50|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1738806780000|2025-02-06 01:53:00|60.61|60.01|60.55|59.95|60.61|60.01|60.54|59.94|10
1738806800000|2025-02-06 01:53:20|60.6|60|60.56|59.96|60.61|60.01|60.55|59.95|8
1738806810000|2025-02-06 01:53:30|60.57|59.97|60.64|60.04|60.64|60.04|60.57|59.97|9
1738806890000|2025-02-06 01:54:50|60.65|60.05|60.66|60.06|60.67|60.07|60.65|60.05|4
1738806900000|2025-02-06 01:55:00|60.65|60.05|60.73|60.13|60.73|60.13|60.65|60.05|10
1738806910000|2025-02-06 01:55:10|60.74|60.14|60.73|60.13|60.75|60.15|60.72|60.12|6
1738806920000|2025-02-06 01:55:20|60.72|60.12|60.73|60.13|60.73|60.13|60.72|60.12|2
1738806940000|2025-02-06 01:55:40|60.72|60.12|60.73|60.13|60.73|60.13|60.72|60.12|4
1738806950000|2025-02-06 01:55:50|60.74|60.14|60.74|60.14|60.75|60.15|60.74|60.14|3
1738806960000|2025-02-06 01:56:00|60.73|60.13|60.73|60.13|60.73|60.13|60.73|60.13|1
1738806970000|2025-02-06 01:56:10|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1738806980000|2025-02-06 01:56:20|60.73|60.13|60.73|60.13|60.73|60.13|60.73|60.13|1
1738807000000|2025-02-06 01:56:40|60.69|60.09|60.66|60.06|60.69|60.09|60.66|60.06|4
1738807010000|2025-02-06 01:56:50|60.65|60.05|60.64|60.04|60.65|60.05|60.64|60.04|2
1738807030000|2025-02-06 01:57:10|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1738807040000|2025-02-06 01:57:20|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738807080000|2025-02-06 01:58:00|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1738807090000|2025-02-06 01:58:10|60.64|60.04|60.65|60.05|60.65|60.05|60.64|60.04|2
1738807100000|2025-02-06 01:58:20|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738807110000|2025-02-06 01:58:30|60.65|60.05|60.7|60.1|60.7|60.1|60.65|60.05|4
1738807120000|2025-02-06 01:58:40|60.75|60.15|60.7|60.1|60.75|60.15|60.7|60.1|4
1738807130000|2025-02-06 01:58:50|60.71|60.11|60.74|60.14|60.75|60.15|60.71|60.11|6
1738807140000|2025-02-06 01:59:00|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1738807150000|2025-02-06 01:59:10|60.74|60.14|60.75|60.15|60.75|60.15|60.74|60.14|2
1738807160000|2025-02-06 01:59:20|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1738807170000|2025-02-06 01:59:30|60.73|60.13|60.69|60.09|60.73|60.13|60.69|60.09|3
1738807180000|2025-02-06 01:59:40|60.68|60.08|60.66|60.06|60.68|60.08|60.66|60.06|3
1738807190000|2025-02-06 01:59:50|60.65|60.05|60.71|60.11|60.71|60.11|60.65|60.05|5
1738807200000|2025-02-06 02:00:00|60.69|60.09|60.67|60.07|60.69|60.09|60.65|60.05|6
1738807210000|2025-02-06 02:00:10|60.68|60.08|60.7|60.1|60.73|60.13|60.68|60.08|6
1738807220000|2025-02-06 02:00:20|60.69|60.09|60.69|60.09|60.73|60.13|60.68|60.08|11
1738807230000|2025-02-06 02:00:30|60.68|60.08|60.66|60.06|60.68|60.08|60.65|60.05|5
1738807240000|2025-02-06 02:00:40|60.65|60.05|60.65|60.05|60.65|60.05|60.64|60.04|3
1738807250000|2025-02-06 02:00:50|60.64|60.04|60.65|60.05|60.65|60.05|60.64|60.04|2
1738807270000|2025-02-06 02:01:10|60.66|60.06|60.66|60.06|60.66|60.06|60.65|60.05|3
1738807280000|2025-02-06 02:01:20|60.72|60.12|60.7|60.1|60.74|60.14|60.69|60.09|7
1738807290000|2025-02-06 02:01:30|60.72|60.12|60.76|60.16|60.77|60.17|60.71|60.11|9
1738807300000|2025-02-06 02:01:40|60.82|60.22|60.79|60.19|60.82|60.22|60.79|60.19|3
1738807310000|2025-02-06 02:01:50|60.78|60.18|60.82|60.22|60.82|60.22|60.76|60.16|7
1738807330000|2025-02-06 02:02:10|60.83|60.23|60.85|60.25|60.87|60.27|60.83|60.23|6
1738807340000|2025-02-06 02:02:20|60.83|60.23|60.83|60.23|60.84|60.24|60.83|60.23|3
1738807350000|2025-02-06 02:02:30|60.84|60.24|60.86|60.26|60.86|60.26|60.84|60.24|5
1738807360000|2025-02-06 02:02:40|60.85|60.25|60.84|60.24|60.85|60.25|60.84|60.24|2
1738807370000|2025-02-06 02:02:50|60.83|60.23|60.83|60.23|60.83|60.23|60.83|60.23|1
1738807380000|2025-02-06 02:03:00|60.84|60.24|60.85|60.25|60.85|60.25|60.83|60.23|6
1738807390000|2025-02-06 02:03:10|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|2
1738807400000|2025-02-06 02:03:20|60.81|60.21|60.84|60.24|60.88|60.28|60.8|60.2|8
1738807410000|2025-02-06 02:03:30|60.81|60.21|60.85|60.25|60.85|60.25|60.81|60.21|4
1738807420000|2025-02-06 02:03:40|60.84|60.24|60.84|60.24|60.84|60.24|60.83|60.23|3
1738807430000|2025-02-06 02:03:50|60.82|60.22|60.84|60.24|60.84|60.24|60.79|60.19|7
1738807440000|2025-02-06 02:04:00|60.85|60.25|60.76|60.16|60.85|60.25|60.76|60.16|9
1738807450000|2025-02-06 02:04:10|60.78|60.18|60.83|60.23|60.83|60.23|60.78|60.18|4
1738807460000|2025-02-06 02:04:20|60.84|60.24|60.83|60.23|60.85|60.25|60.83|60.23|4
1738807470000|2025-02-06 02:04:30|60.8|60.2|60.85|60.25|60.85|60.25|60.78|60.18|8
1738807480000|2025-02-06 02:04:40|60.84|60.24|60.85|60.25|60.85|60.25|60.84|60.24|2
1738807490000|2025-02-06 02:04:50|60.84|60.24|60.84|60.24|60.84|60.24|60.83|60.23|3
1738807500000|2025-02-06 02:05:00|60.83|60.23|60.81|60.21|60.84|60.24|60.81|60.21|5
1738807510000|2025-02-06 02:05:10|60.8|60.2|60.77|60.17|60.8|60.2|60.76|60.16|8
1738807520000|2025-02-06 02:05:20|60.78|60.18|60.77|60.17|60.8|60.2|60.77|60.17|4
1738807530000|2025-02-06 02:05:30|60.76|60.16|60.75|60.15|60.76|60.16|60.75|60.15|2
1738807540000|2025-02-06 02:05:40|60.76|60.16|60.75|60.15|60.76|60.16|60.75|60.15|2
1738807550000|2025-02-06 02:05:50|60.76|60.16|60.76|60.16|60.77|60.17|60.76|60.16|3
1738807560000|2025-02-06 02:06:00|60.77|60.17|60.82|60.22|60.82|60.22|60.77|60.17|2
1738807570000|2025-02-06 02:06:10|60.83|60.23|60.83|60.23|60.84|60.24|60.83|60.23|3
1738807580000|2025-02-06 02:06:20|60.81|60.21|60.77|60.17|60.81|60.21|60.77|60.17|5
1738807590000|2025-02-06 02:06:30|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1738807600000|2025-02-06 02:06:40|60.77|60.17|60.77|60.17|60.77|60.17|60.77|60.17|1
1738807610000|2025-02-06 02:06:50|60.82|60.22|60.83|60.23|60.83|60.23|60.82|60.22|2
1738807620000|2025-02-06 02:07:00|60.85|60.25|60.86|60.26|60.88|60.28|60.84|60.24|9
1738807630000|2025-02-06 02:07:10|60.87|60.27|60.87|60.27|60.87|60.27|60.87|60.27|1
1738807640000|2025-02-06 02:07:20|60.92|60.32|60.87|60.27|60.94|60.34|60.87|60.27|12
1738807650000|2025-02-06 02:07:30|60.88|60.28|60.95|60.35|60.95|60.35|60.87|60.27|7
1738807660000|2025-02-06 02:07:40|60.96|60.36|60.96|60.36|60.96|60.36|60.95|60.35|3
1738807670000|2025-02-06 02:07:50|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738807680000|2025-02-06 02:08:00|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1738807690000|2025-02-06 02:08:10|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738807700000|2025-02-06 02:08:20|60.94|60.34|60.95|60.35|60.95|60.35|60.94|60.34|2
1738807710000|2025-02-06 02:08:30|60.94|60.34|60.96|60.36|60.96|60.36|60.94|60.34|3
1738807740000|2025-02-06 02:09:00|60.95|60.35|60.96|60.36|60.96|60.36|60.95|60.35|2
1738807750000|2025-02-06 02:09:10|60.95|60.35|60.95|60.35|60.95|60.35|60.94|60.34|3
1738807760000|2025-02-06 02:09:20|60.94|60.34|60.91|60.31|60.94|60.34|60.91|60.31|4
1738807780000|2025-02-06 02:09:40|60.87|60.27|60.93|60.33|60.93|60.33|60.87|60.27|5
1738807790000|2025-02-06 02:09:50|60.97|60.37|60.94|60.34|60.97|60.37|60.94|60.34|4
1738807800000|2025-02-06 02:10:00|60.95|60.35|60.91|60.31|60.95|60.35|60.91|60.31|8
1738807810000|2025-02-06 02:10:10|60.9|60.3|60.86|60.26|60.9|60.3|60.86|60.26|5
1738807820000|2025-02-06 02:10:20|60.87|60.27|60.87|60.27|60.87|60.27|60.87|60.27|1
1738807850000|2025-02-06 02:10:50|60.86|60.26|60.86|60.26|60.86|60.26|60.84|60.24|6
1738807860000|2025-02-06 02:11:00|60.85|60.25|60.86|60.26|60.86|60.26|60.85|60.25|2
1738807870000|2025-02-06 02:11:10|60.87|60.27|60.87|60.27|60.87|60.27|60.87|60.27|1
1738807880000|2025-02-06 02:11:20|60.86|60.26|60.87|60.27|60.87|60.27|60.86|60.26|2
1738807900000|2025-02-06 02:11:40|60.86|60.26|60.88|60.28|60.92|60.32|60.86|60.26|9
1738807910000|2025-02-06 02:11:50|60.87|60.27|60.87|60.27|60.87|60.27|60.87|60.27|1
1738807920000|2025-02-06 02:12:00|60.88|60.28|60.94|60.34|60.95|60.35|60.88|60.28|6
1738807930000|2025-02-06 02:12:10|60.92|60.32|60.93|60.33|60.93|60.33|60.9|60.3|5
1738807940000|2025-02-06 02:12:20|60.96|60.36|60.93|60.33|60.96|60.36|60.93|60.33|4
1738807950000|2025-02-06 02:12:30|60.94|60.34|60.96|60.36|60.96|60.36|60.93|60.33|5
1738807970000|2025-02-06 02:12:50|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738807990000|2025-02-06 02:13:10|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1738808000000|2025-02-06 02:13:20|60.95|60.35|60.95|60.35|60.95|60.35|60.93|60.33|4
1738808010000|2025-02-06 02:13:30|60.94|60.34|60.94|60.34|60.94|60.34|60.94|60.34|1
1738808020000|2025-02-06 02:13:40|60.95|60.35|60.94|60.34|60.95|60.35|60.94|60.34|2
1738808030000|2025-02-06 02:13:50|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738808040000|2025-02-06 02:14:00|60.97|60.37|60.96|60.36|60.97|60.37|60.96|60.36|2
1738808070000|2025-02-06 02:14:30|60.97|60.37|61.02|60.42|61.02|60.42|60.97|60.37|3
1738808080000|2025-02-06 02:14:40|61.03|60.43|61.04|60.44|61.04|60.44|61.03|60.43|2
1738808090000|2025-02-06 02:14:50|61.01|60.41|61.03|60.43|61.03|60.43|60.98|60.38|5
1738808100000|2025-02-06 02:15:00|61.04|60.44|61.14|60.54|61.14|60.54|61.04|60.44|9
1738808110000|2025-02-06 02:15:10|61.15|60.55|61.12|60.52|61.15|60.55|61.12|60.52|3
1738808120000|2025-02-06 02:15:20|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738808130000|2025-02-06 02:15:30|61.13|60.53|61.07|60.47|61.13|60.53|61.07|60.47|8
1738808140000|2025-02-06 02:15:40|61.05|60.45|61.03|60.43|61.05|60.45|61.03|60.43|5
1738808150000|2025-02-06 02:15:50|61.04|60.44|61.1|60.5|61.1|60.5|61.04|60.44|6
1738808160000|2025-02-06 02:16:00|61.11|60.51|61.09|60.49|61.16|60.56|61.09|60.49|9
1738808170000|2025-02-06 02:16:10|61.08|60.48|60.99|60.39|61.08|60.48|60.98|60.38|11
1738808180000|2025-02-06 02:16:20|61|60.4|60.96|60.36|61|60.4|60.96|60.36|5
1738808190000|2025-02-06 02:16:30|60.95|60.35|60.96|60.36|60.96|60.36|60.95|60.35|2
1738808210000|2025-02-06 02:16:50|60.95|60.35|60.96|60.36|60.96|60.36|60.95|60.35|2
1738808220000|2025-02-06 02:17:00|60.95|60.35|60.95|60.35|60.97|60.37|60.95|60.35|4
1738808230000|2025-02-06 02:17:10|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1738808240000|2025-02-06 02:17:20|60.98|60.38|61.02|60.42|61.02|60.42|60.97|60.37|8
1738808250000|2025-02-06 02:17:30|61.01|60.41|61.05|60.45|61.08|60.48|61.01|60.41|9
1738808260000|2025-02-06 02:17:40|61.02|60.42|60.99|60.39|61.02|60.42|60.99|60.39|8
1738808270000|2025-02-06 02:17:50|61.02|60.42|61.05|60.45|61.08|60.48|61.02|60.42|7
1738808280000|2025-02-06 02:18:00|61.04|60.44|60.99|60.39|61.04|60.44|60.99|60.39|5
1738808290000|2025-02-06 02:18:10|60.98|60.38|61.01|60.41|61.03|60.43|60.97|60.37|6
1738808300000|2025-02-06 02:18:20|61.02|60.42|61.04|60.44|61.07|60.47|61.02|60.42|4
1738808320000|2025-02-06 02:18:40|61.06|60.46|61.06|60.46|61.07|60.47|61.06|60.46|3
1738808330000|2025-02-06 02:18:50|61.1|60.5|61.14|60.54|61.16|60.56|61.1|60.5|5
1738808340000|2025-02-06 02:19:00|61.16|60.56|61.16|60.56|61.17|60.57|61.15|60.55|6
1738808360000|2025-02-06 02:19:20|61.15|60.55|61.14|60.54|61.15|60.55|61.13|60.53|3
1738808370000|2025-02-06 02:19:30|61.13|60.53|61.14|60.54|61.14|60.54|61.13|60.53|2
1738808390000|2025-02-06 02:19:50|61.15|60.55|61.17|60.57|61.17|60.57|61.15|60.55|2
1738808400000|2025-02-06 02:20:00|61.18|60.58|61.21|60.61|61.22|60.62|61.16|60.56|7
1738808410000|2025-02-06 02:20:10|61.26|60.66|61.26|60.66|61.26|60.66|61.25|60.65|5
1738808420000|2025-02-06 02:20:20|61.27|60.67|61.26|60.66|61.27|60.67|61.23|60.63|5
1738808430000|2025-02-06 02:20:30|61.29|60.69|61.35|60.75|61.37|60.77|61.29|60.69|13
1738808440000|2025-02-06 02:20:40|61.34|60.74|61.34|60.74|61.34|60.74|61.33|60.73|3
1738808450000|2025-02-06 02:20:50|61.35|60.75|61.34|60.74|61.35|60.75|61.34|60.74|2
1738808460000|2025-02-06 02:21:00|61.31|60.71|61.27|60.67|61.31|60.71|61.27|60.67|5
1738808470000|2025-02-06 02:21:10|61.26|60.66|61.26|60.66|61.28|60.68|61.26|60.66|4
1738808480000|2025-02-06 02:21:20|61.25|60.65|61.26|60.66|61.26|60.66|61.25|60.65|2
1738808490000|2025-02-06 02:21:30|61.25|60.65|61.25|60.65|61.27|60.67|61.24|60.64|6
1738808520000|2025-02-06 02:22:00|61.31|60.71|61.25|60.65|61.31|60.71|61.25|60.65|8
1738808530000|2025-02-06 02:22:10|61.24|60.64|61.25|60.65|61.27|60.67|61.24|60.64|5
1738808540000|2025-02-06 02:22:20|61.26|60.66|61.26|60.66|61.27|60.67|61.26|60.66|3
1738808550000|2025-02-06 02:22:30|61.25|60.65|61.26|60.66|61.26|60.66|61.25|60.65|2
1738808570000|2025-02-06 02:22:50|61.27|60.67|61.26|60.66|61.27|60.67|61.26|60.66|2
1738808580000|2025-02-06 02:23:00|61.25|60.65|61.25|60.65|61.25|60.65|61.24|60.64|3
1738808590000|2025-02-06 02:23:10|61.26|60.66|61.25|60.65|61.26|60.66|61.23|60.63|6
1738808600000|2025-02-06 02:23:20|61.26|60.66|61.27|60.67|61.27|60.67|61.26|60.66|2
1738808610000|2025-02-06 02:23:30|61.26|60.66|61.26|60.66|61.27|60.67|61.26|60.66|3
1738808620000|2025-02-06 02:23:40|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738808630000|2025-02-06 02:23:50|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1738808640000|2025-02-06 02:24:00|61.27|60.67|61.33|60.73|61.33|60.73|61.27|60.67|3
1738808650000|2025-02-06 02:24:10|61.32|60.72|61.33|60.73|61.33|60.73|61.29|60.69|6
1738808660000|2025-02-06 02:24:20|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|2
1738808670000|2025-02-06 02:24:30|61.32|60.72|61.31|60.71|61.32|60.72|61.28|60.68|7
1738808680000|2025-02-06 02:24:40|61.32|60.72|61.33|60.73|61.33|60.73|61.32|60.72|4
1738808690000|2025-02-06 02:24:50|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|2
1738808710000|2025-02-06 02:25:10|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738808720000|2025-02-06 02:25:20|61.3|60.7|61.29|60.69|61.33|60.73|61.29|60.69|7
1738808730000|2025-02-06 02:25:30|61.3|60.7|61.38|60.78|61.39|60.79|61.3|60.7|7
1738808740000|2025-02-06 02:25:40|61.37|60.77|61.35|60.75|61.38|60.78|61.35|60.75|5
1738808750000|2025-02-06 02:25:50|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738808760000|2025-02-06 02:26:00|61.36|60.76|61.43|60.83|61.43|60.83|61.35|60.75|9
1738808770000|2025-02-06 02:26:10|61.42|60.82|61.41|60.81|61.42|60.82|61.39|60.79|7
1738808790000|2025-02-06 02:26:30|61.46|60.86|61.43|60.83|61.46|60.86|61.43|60.83|4
1738808800000|2025-02-06 02:26:40|61.4|60.8|61.39|60.79|61.4|60.8|61.39|60.79|2
1738808810000|2025-02-06 02:26:50|61.38|60.78|61.37|60.77|61.38|60.78|61.37|60.77|4
1738808820000|2025-02-06 02:27:00|61.36|60.76|61.35|60.75|61.36|60.76|61.34|60.74|3
1738808830000|2025-02-06 02:27:10|61.36|60.76|61.35|60.75|61.36|60.76|61.35|60.75|2
1738808840000|2025-02-06 02:27:20|61.37|60.77|61.35|60.75|61.37|60.77|61.35|60.75|3
1738808860000|2025-02-06 02:27:40|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738808870000|2025-02-06 02:27:50|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738808880000|2025-02-06 02:28:00|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738808900000|2025-02-06 02:28:20|61.35|60.75|61.36|60.76|61.37|60.77|61.35|60.75|5
1738808910000|2025-02-06 02:28:30|61.37|60.77|61.36|60.76|61.37|60.77|61.36|60.76|2
1738808920000|2025-02-06 02:28:40|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738808930000|2025-02-06 02:28:50|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738808940000|2025-02-06 02:29:00|61.33|60.73|61.27|60.67|61.33|60.73|61.27|60.67|5
1738808950000|2025-02-06 02:29:10|61.26|60.66|61.25|60.65|61.28|60.68|61.25|60.65|8
1738808980000|2025-02-06 02:29:40|61.26|60.66|61.25|60.65|61.26|60.66|61.25|60.65|2
1738808990000|2025-02-06 02:29:50|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738809000000|2025-02-06 02:30:00|61.25|60.65|61.24|60.64|61.25|60.65|61.24|60.64|2
1738809030000|2025-02-06 02:30:30|61.23|60.63|61.24|60.64|61.26|60.66|61.23|60.63|5
1738809040000|2025-02-06 02:30:40|61.26|60.66|61.25|60.65|61.26|60.66|61.25|60.65|2
1738809050000|2025-02-06 02:30:50|61.28|60.68|61.31|60.71|61.35|60.75|61.28|60.68|9
1738809060000|2025-02-06 02:31:00|61.3|60.7|61.25|60.65|61.3|60.7|61.24|60.64|7
1738809070000|2025-02-06 02:31:10|61.24|60.64|61.24|60.64|61.25|60.65|61.24|60.64|3
1738809080000|2025-02-06 02:31:20|61.25|60.65|61.23|60.63|61.25|60.65|61.22|60.62|4
1738809090000|2025-02-06 02:31:30|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738809110000|2025-02-06 02:31:50|61.25|60.65|61.26|60.66|61.27|60.67|61.25|60.65|5
1738809120000|2025-02-06 02:32:00|61.25|60.65|61.28|60.68|61.28|60.68|61.25|60.65|3
1738809130000|2025-02-06 02:32:10|61.31|60.71|61.33|60.73|61.34|60.74|61.31|60.71|3
1738809140000|2025-02-06 02:32:20|61.34|60.74|61.34|60.74|61.37|60.77|61.34|60.74|5
1738809150000|2025-02-06 02:32:30|61.33|60.73|61.28|60.68|61.33|60.73|61.28|60.68|6
1738809160000|2025-02-06 02:32:40|61.27|60.67|61.28|60.68|61.28|60.68|61.26|60.66|3
1738809190000|2025-02-06 02:33:10|61.24|60.64|61.24|60.64|61.28|60.68|61.24|60.64|6
1738809200000|2025-02-06 02:33:20|61.25|60.65|61.24|60.64|61.28|60.68|61.24|60.64|6
1738809210000|2025-02-06 02:33:30|61.3|60.7|61.32|60.72|61.33|60.73|61.3|60.7|5
1738809220000|2025-02-06 02:33:40|61.33|60.73|61.33|60.73|61.33|60.73|61.32|60.72|3
1738809230000|2025-02-06 02:33:50|61.36|60.76|61.37|60.77|61.37|60.77|61.34|60.74|7
1738809240000|2025-02-06 02:34:00|61.38|60.78|61.39|60.79|61.42|60.82|61.38|60.78|8
1738809250000|2025-02-06 02:34:10|61.38|60.78|61.37|60.77|61.38|60.78|61.37|60.77|2
1738809260000|2025-02-06 02:34:20|61.36|60.76|61.35|60.75|61.36|60.76|61.35|60.75|2
1738809270000|2025-02-06 02:34:30|61.4|60.8|61.42|60.82|61.44|60.84|61.39|60.79|7
1738809280000|2025-02-06 02:34:40|61.47|60.87|61.45|60.85|61.48|60.88|61.43|60.83|9
1738809290000|2025-02-06 02:34:50|61.46|60.86|61.45|60.85|61.46|60.86|61.45|60.85|2
1738809310000|2025-02-06 02:35:10|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738809320000|2025-02-06 02:35:20|61.4|60.8|61.35|60.75|61.4|60.8|61.35|60.75|6
1738809330000|2025-02-06 02:35:30|61.36|60.76|61.33|60.73|61.36|60.76|61.33|60.73|5
1738809340000|2025-02-06 02:35:40|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738809350000|2025-02-06 02:35:50|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738809360000|2025-02-06 02:36:00|61.32|60.72|61.35|60.75|61.36|60.76|61.32|60.72|4
1738809370000|2025-02-06 02:36:10|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|2
1738809380000|2025-02-06 02:36:20|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|2
1738809390000|2025-02-06 02:36:30|61.32|60.72|61.25|60.65|61.32|60.72|61.25|60.65|8
1738809400000|2025-02-06 02:36:40|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738809410000|2025-02-06 02:36:50|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1738809420000|2025-02-06 02:37:00|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738809430000|2025-02-06 02:37:10|61.31|60.71|61.32|60.72|61.33|60.73|61.31|60.71|4
1738809440000|2025-02-06 02:37:20|61.31|60.71|61.32|60.72|61.32|60.72|61.3|60.7|5
1738809450000|2025-02-06 02:37:30|61.31|60.71|61.29|60.69|61.31|60.71|61.29|60.69|3
1738809460000|2025-02-06 02:37:40|61.28|60.68|61.26|60.66|61.28|60.68|61.26|60.66|3
1738809480000|2025-02-06 02:38:00|61.27|60.67|61.28|60.68|61.3|60.7|61.25|60.65|6
1738809490000|2025-02-06 02:38:10|61.27|60.67|61.25|60.65|61.27|60.67|61.25|60.65|3
1738809500000|2025-02-06 02:38:20|61.27|60.67|61.25|60.65|61.27|60.67|61.25|60.65|3
1738809520000|2025-02-06 02:38:40|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738809530000|2025-02-06 02:38:50|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738809540000|2025-02-06 02:39:00|61.24|60.64|61.24|60.64|61.24|60.64|61.23|60.63|3
1738809550000|2025-02-06 02:39:10|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738809560000|2025-02-06 02:39:20|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738809570000|2025-02-06 02:39:30|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738809580000|2025-02-06 02:39:40|61.31|60.71|61.26|60.66|61.31|60.71|61.26|60.66|5
1738809590000|2025-02-06 02:39:50|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738809600000|2025-02-06 02:40:00|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738809630000|2025-02-06 02:40:30|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1738809640000|2025-02-06 02:40:40|61.22|60.62|61.2|60.6|61.22|60.62|61.2|60.6|5
1738809650000|2025-02-06 02:40:50|61.19|60.59|61.2|60.6|61.21|60.61|61.16|60.56|7
1738809660000|2025-02-06 02:41:00|61.19|60.59|61.17|60.57|61.19|60.59|61.17|60.57|3
1738809680000|2025-02-06 02:41:20|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1738809690000|2025-02-06 02:41:30|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1738809700000|2025-02-06 02:41:40|61.14|60.54|61.15|60.55|61.15|60.55|61.14|60.54|2
1738809730000|2025-02-06 02:42:10|61.14|60.54|61.09|60.49|61.14|60.54|61.09|60.49|4
1738809740000|2025-02-06 02:42:20|61.08|60.48|61.06|60.46|61.08|60.48|61.05|60.45|4
1738809750000|2025-02-06 02:42:30|61.08|60.48|61.06|60.46|61.09|60.49|61.06|60.46|5
1738809760000|2025-02-06 02:42:40|61.08|60.48|61.13|60.53|61.15|60.55|61.08|60.48|6
1738809770000|2025-02-06 02:42:50|61.12|60.52|61.09|60.49|61.12|60.52|61.09|60.49|3
1738809780000|2025-02-06 02:43:00|61.1|60.5|61.14|60.54|61.15|60.55|61.1|60.5|6
1738809790000|2025-02-06 02:43:10|61.12|60.52|61.1|60.5|61.12|60.52|61.1|60.5|3
1738809800000|2025-02-06 02:43:20|61.11|60.51|61.09|60.49|61.11|60.51|61.09|60.49|5
1738809810000|2025-02-06 02:43:30|61.08|60.48|61.09|60.49|61.09|60.49|61.06|60.46|4
1738809820000|2025-02-06 02:43:40|61.16|60.56|61.13|60.53|61.16|60.56|61.09|60.49|8
1738809830000|2025-02-06 02:43:50|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738809840000|2025-02-06 02:44:00|61.15|60.55|61.16|60.56|61.17|60.57|61.15|60.55|3
1738809850000|2025-02-06 02:44:10|61.15|60.55|61.22|60.62|61.22|60.62|61.15|60.55|3
1738809870000|2025-02-06 02:44:30|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738809890000|2025-02-06 02:44:50|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1738809900000|2025-02-06 02:45:00|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738809910000|2025-02-06 02:45:10|61.22|60.62|61.15|60.55|61.22|60.62|61.15|60.55|8
1738809920000|2025-02-06 02:45:20|61.14|60.54|61.14|60.54|61.15|60.55|61.12|60.52|4
1738809940000|2025-02-06 02:45:40|61.13|60.53|61.07|60.47|61.13|60.53|61.07|60.47|7
1738809950000|2025-02-06 02:45:50|61.06|60.46|61.07|60.47|61.08|60.48|61.06|60.46|3
1738809960000|2025-02-06 02:46:00|61.06|60.46|61.07|60.47|61.08|60.48|61.06|60.46|3
1738809970000|2025-02-06 02:46:10|61.12|60.52|61.13|60.53|61.13|60.53|61.12|60.52|2
1738809980000|2025-02-06 02:46:20|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738809990000|2025-02-06 02:46:30|61.17|60.57|61.19|60.59|61.2|60.6|61.15|60.55|8
1738810000000|2025-02-06 02:46:40|61.18|60.58|61.17|60.57|61.18|60.58|61.16|60.56|6
1738810010000|2025-02-06 02:46:50|61.16|60.56|61.17|60.57|61.17|60.57|61.15|60.55|3
1738810020000|2025-02-06 02:47:00|61.16|60.56|61.17|60.57|61.22|60.62|61.15|60.55|9
1738810030000|2025-02-06 02:47:10|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1738810040000|2025-02-06 02:47:20|61.17|60.57|61.15|60.55|61.17|60.57|61.14|60.54|4
1738810060000|2025-02-06 02:47:40|61.14|60.54|61.15|60.55|61.15|60.55|61.14|60.54|2
1738810080000|2025-02-06 02:48:00|61.08|60.48|61.11|60.51|61.11|60.51|61.04|60.44|11
1738810090000|2025-02-06 02:48:10|61.12|60.52|61.08|60.48|61.14|60.54|61.07|60.47|8
1738810100000|2025-02-06 02:48:20|61.07|60.47|61.04|60.44|61.07|60.47|61.04|60.44|6
1738810110000|2025-02-06 02:48:30|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1738810120000|2025-02-06 02:48:40|61.04|60.44|61.03|60.43|61.04|60.44|61.03|60.43|2
1738810140000|2025-02-06 02:49:00|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1738810170000|2025-02-06 02:49:30|61.06|60.46|61.12|60.52|61.13|60.53|61.06|60.46|11
1738810180000|2025-02-06 02:49:40|61.09|60.49|61.08|60.48|61.09|60.49|61.08|60.48|2
1738810190000|2025-02-06 02:49:50|61.07|60.47|61.13|60.53|61.15|60.55|61.06|60.46|7
1738810200000|2025-02-06 02:50:00|61.16|60.56|61.16|60.56|61.16|60.56|61.15|60.55|3
1738810210000|2025-02-06 02:50:10|61.15|60.55|61.17|60.57|61.17|60.57|61.13|60.53|7
1738810230000|2025-02-06 02:50:30|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1738810240000|2025-02-06 02:50:40|61.17|60.57|61.16|60.56|61.17|60.57|61.16|60.56|2
1738810250000|2025-02-06 02:50:50|61.15|60.55|61.11|60.51|61.15|60.55|61.11|60.51|4
1738810260000|2025-02-06 02:51:00|61.08|60.48|61.1|60.5|61.1|60.5|61.08|60.48|2
1738810280000|2025-02-06 02:51:20|61.09|60.49|61.09|60.49|61.09|60.49|61.07|60.47|3
1738810290000|2025-02-06 02:51:30|61.08|60.48|61.13|60.53|61.16|60.56|61.07|60.47|8
1738810310000|2025-02-06 02:51:50|61.1|60.5|61.06|60.46|61.1|60.5|61.06|60.46|5
1738810320000|2025-02-06 02:52:00|61.05|60.45|61.05|60.45|61.05|60.45|61.04|60.44|3
1738810330000|2025-02-06 02:52:10|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1738810340000|2025-02-06 02:52:20|61.08|60.48|61.09|60.49|61.11|60.51|61.08|60.48|4
1738810350000|2025-02-06 02:52:30|61.1|60.5|61.16|60.56|61.16|60.56|61.1|60.5|6
1738810360000|2025-02-06 02:52:40|61.15|60.55|61.07|60.47|61.15|60.55|61.07|60.47|8
1738810380000|2025-02-06 02:53:00|61.09|60.49|61.08|60.48|61.09|60.49|61.08|60.48|2
1738810400000|2025-02-06 02:53:20|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1738810410000|2025-02-06 02:53:30|61.08|60.48|61.08|60.48|61.08|60.48|61.07|60.47|3
1738810420000|2025-02-06 02:53:40|61.07|60.47|61.08|60.48|61.08|60.48|61.05|60.45|3
1738810430000|2025-02-06 02:53:50|61.07|60.47|61.06|60.46|61.08|60.48|61.06|60.46|4
1738810440000|2025-02-06 02:54:00|61.05|60.45|61.06|60.46|61.06|60.46|61.05|60.45|2
1738810460000|2025-02-06 02:54:20|61.05|60.45|61.09|60.49|61.09|60.49|61.05|60.45|6
1738810470000|2025-02-06 02:54:30|61.08|60.48|61.05|60.45|61.08|60.48|61.05|60.45|3
1738810480000|2025-02-06 02:54:40|61.08|60.48|61.06|60.46|61.08|60.48|61.06|60.46|3
1738810490000|2025-02-06 02:54:50|61.08|60.48|61.13|60.53|61.13|60.53|61.08|60.48|9
1738810520000|2025-02-06 02:55:20|61.23|60.63|61.19|60.59|61.23|60.63|61.19|60.59|7
1738810530000|2025-02-06 02:55:30|61.18|60.58|61.15|60.55|61.18|60.58|61.15|60.55|4
1738810540000|2025-02-06 02:55:40|61.14|60.54|61.15|60.55|61.15|60.55|61.14|60.54|2
1738810550000|2025-02-06 02:55:50|61.14|60.54|61.15|60.55|61.15|60.55|61.14|60.54|2
1738810560000|2025-02-06 02:56:00|61.14|60.54|61.16|60.56|61.16|60.56|61.14|60.54|3
1738810570000|2025-02-06 02:56:10|61.17|60.57|61.15|60.55|61.17|60.57|61.14|60.54|5
1738810580000|2025-02-06 02:56:20|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|3
1738810590000|2025-02-06 02:56:30|61.13|60.53|61.14|60.54|61.15|60.55|61.13|60.53|6
1738810600000|2025-02-06 02:56:40|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1738810610000|2025-02-06 02:56:50|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738810620000|2025-02-06 02:57:00|61.12|60.52|61.11|60.51|61.12|60.52|61.11|60.51|2
1738810630000|2025-02-06 02:57:10|61.1|60.5|61.15|60.55|61.15|60.55|61.07|60.47|11
1738810640000|2025-02-06 02:57:20|61.13|60.53|61.08|60.48|61.13|60.53|61.08|60.48|6
1738810650000|2025-02-06 02:57:30|61.09|60.49|61.09|60.49|61.09|60.49|61.07|60.47|9
1738810660000|2025-02-06 02:57:40|61.08|60.48|61.11|60.51|61.16|60.56|61.08|60.48|6
1738810670000|2025-02-06 02:57:50|61.12|60.52|61.13|60.53|61.15|60.55|61.12|60.52|4
1738810680000|2025-02-06 02:58:00|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738810690000|2025-02-06 02:58:10|61.15|60.55|61.14|60.54|61.17|60.57|61.14|60.54|5
1738810710000|2025-02-06 02:58:30|61.15|60.55|61.25|60.65|61.25|60.65|61.15|60.55|5
1738810720000|2025-02-06 02:58:40|61.21|60.61|61.24|60.64|61.25|60.65|61.21|60.61|4
1738810750000|2025-02-06 02:59:10|61.25|60.65|61.28|60.68|61.29|60.69|61.25|60.65|5
1738810760000|2025-02-06 02:59:20|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738810770000|2025-02-06 02:59:30|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1738810800000|2025-02-06 03:00:00|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738810810000|2025-02-06 03:00:10|61.26|60.66|61.26|60.66|61.27|60.67|61.26|60.66|3
1738810820000|2025-02-06 03:00:20|61.27|60.67|61.26|60.66|61.27|60.67|61.26|60.66|2
1738810840000|2025-02-06 03:00:40|61.23|60.63|61.22|60.62|61.26|60.66|61.17|60.57|8
1738810850000|2025-02-06 03:00:50|61.23|60.63|61.25|60.65|61.26|60.66|61.22|60.62|4
1738810860000|2025-02-06 03:01:00|61.24|60.64|61.25|60.65|61.27|60.67|61.23|60.63|9
1738810870000|2025-02-06 03:01:10|61.24|60.64|61.23|60.63|61.24|60.64|61.23|60.63|2
1738810880000|2025-02-06 03:01:20|61.2|60.6|61.18|60.58|61.2|60.6|61.18|60.58|3
1738810890000|2025-02-06 03:01:30|61.19|60.59|61.16|60.56|61.19|60.59|61.16|60.56|4
1738810900000|2025-02-06 03:01:40|61.14|60.54|61.14|60.54|61.15|60.55|61.12|60.52|4
1738810910000|2025-02-06 03:01:50|61.16|60.56|61.16|60.56|61.17|60.57|61.13|60.53|9
1738810930000|2025-02-06 03:02:10|61.15|60.55|61.23|60.63|61.23|60.63|61.15|60.55|8
1738810950000|2025-02-06 03:02:30|61.22|60.62|61.18|60.58|61.22|60.62|61.16|60.56|8
1738810960000|2025-02-06 03:02:40|61.17|60.57|61.18|60.58|61.18|60.58|61.16|60.56|4
1738810970000|2025-02-06 03:02:50|61.19|60.59|61.17|60.57|61.19|60.59|61.17|60.57|3
1738810980000|2025-02-06 03:03:00|61.15|60.55|61.27|60.67|61.27|60.67|61.15|60.55|7
1738810990000|2025-02-06 03:03:10|61.26|60.66|61.23|60.63|61.26|60.66|61.23|60.63|4
1738811000000|2025-02-06 03:03:20|61.24|60.64|61.24|60.64|61.24|60.64|61.23|60.63|5
1738811010000|2025-02-06 03:03:30|61.23|60.63|61.26|60.66|61.26|60.66|61.22|60.62|7
1738811020000|2025-02-06 03:03:40|61.22|60.62|61.27|60.67|61.28|60.68|61.22|60.62|7
1738811030000|2025-02-06 03:03:50|61.24|60.64|61.33|60.73|61.33|60.73|61.24|60.64|6
1738811040000|2025-02-06 03:04:00|61.32|60.72|61.34|60.74|61.35|60.75|61.32|60.72|10
1738811050000|2025-02-06 03:04:10|61.32|60.72|61.36|60.76|61.37|60.77|61.32|60.72|6
1738811060000|2025-02-06 03:04:20|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738811070000|2025-02-06 03:04:30|61.41|60.81|61.45|60.85|61.46|60.86|61.41|60.81|8
1738811090000|2025-02-06 03:04:50|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738811100000|2025-02-06 03:05:00|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738811110000|2025-02-06 03:05:10|61.44|60.84|61.45|60.85|61.45|60.85|61.44|60.84|2
1738811120000|2025-02-06 03:05:20|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738811130000|2025-02-06 03:05:30|61.43|60.83|61.38|60.78|61.44|60.84|61.38|60.78|9
1738811140000|2025-02-06 03:05:40|61.37|60.77|61.36|60.76|61.37|60.77|61.36|60.76|4
1738811150000|2025-02-06 03:05:50|61.41|60.81|61.43|60.83|61.45|60.85|61.41|60.81|4
1738811180000|2025-02-06 03:06:20|61.4|60.8|61.36|60.76|61.4|60.8|61.36|60.76|5
1738811190000|2025-02-06 03:06:30|61.38|60.78|61.43|60.83|61.43|60.83|61.37|60.77|5
1738811210000|2025-02-06 03:06:50|61.41|60.81|61.38|60.78|61.41|60.81|61.38|60.78|3
1738811220000|2025-02-06 03:07:00|61.37|60.77|61.35|60.75|61.37|60.77|61.35|60.75|3
1738811230000|2025-02-06 03:07:10|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738811240000|2025-02-06 03:07:20|61.33|60.73|61.36|60.76|61.37|60.77|61.33|60.73|5
1738811260000|2025-02-06 03:07:40|61.32|60.72|61.27|60.67|61.32|60.72|61.27|60.67|6
1738811270000|2025-02-06 03:07:50|61.26|60.66|61.24|60.64|61.26|60.66|61.24|60.64|3
1738811300000|2025-02-06 03:08:20|61.21|60.61|61.22|60.62|61.23|60.63|61.14|60.54|9
1738811310000|2025-02-06 03:08:30|61.24|60.64|61.2|60.6|61.24|60.64|61.2|60.6|5
1738811320000|2025-02-06 03:08:40|61.19|60.59|61.23|60.63|61.23|60.63|61.16|60.56|3
1738811330000|2025-02-06 03:08:50|61.22|60.62|61.24|60.64|61.27|60.67|61.22|60.62|5
1738811340000|2025-02-06 03:09:00|61.22|60.62|61.22|60.62|61.23|60.63|61.14|60.54|11
1738811350000|2025-02-06 03:09:10|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738811360000|2025-02-06 03:09:20|61.17|60.57|61.19|60.59|61.19|60.59|61.17|60.57|2
1738811370000|2025-02-06 03:09:30|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1738811380000|2025-02-06 03:09:40|61.16|60.56|61.21|60.61|61.22|60.62|61.16|60.56|6
1738811400000|2025-02-06 03:10:00|61.17|60.57|61.16|60.56|61.17|60.57|61.16|60.56|2
1738811410000|2025-02-06 03:10:10|61.14|60.54|61.17|60.57|61.17|60.57|61.14|60.54|2
1738811420000|2025-02-06 03:10:20|61.14|60.54|61.24|60.64|61.26|60.66|61.14|60.54|8
1738811430000|2025-02-06 03:10:30|61.23|60.63|61.2|60.6|61.23|60.63|61.2|60.6|3
1738811440000|2025-02-06 03:10:40|61.21|60.61|61.2|60.6|61.23|60.63|61.2|60.6|4
1738811450000|2025-02-06 03:10:50|61.19|60.59|61.16|60.56|61.19|60.59|61.16|60.56|3
1738811460000|2025-02-06 03:11:00|61.17|60.57|61.2|60.6|61.2|60.6|61.16|60.56|7
1738811470000|2025-02-06 03:11:10|61.23|60.63|61.21|60.61|61.23|60.63|61.2|60.6|3
1738811480000|2025-02-06 03:11:20|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738811490000|2025-02-06 03:11:30|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1738811500000|2025-02-06 03:11:40|61.22|60.62|61.16|60.56|61.22|60.62|61.16|60.56|5
1738811520000|2025-02-06 03:12:00|61.14|60.54|61.14|60.54|61.15|60.55|61.13|60.53|4
1738811550000|2025-02-06 03:12:30|61.13|60.53|61.14|60.54|61.14|60.54|61.12|60.52|3
1738811560000|2025-02-06 03:12:40|61.12|60.52|61.06|60.46|61.12|60.52|61.06|60.46|5
1738811570000|2025-02-06 03:12:50|61.04|60.44|61.05|60.45|61.05|60.45|61.04|60.44|2
1738811580000|2025-02-06 03:13:00|61.03|60.43|61.06|60.46|61.06|60.46|61.03|60.43|2
1738811600000|2025-02-06 03:13:20|61.16|60.56|61.1|60.5|61.16|60.56|61.07|60.47|13
1738811610000|2025-02-06 03:13:30|61.09|60.49|61.13|60.53|61.14|60.54|61.09|60.49|6
1738811620000|2025-02-06 03:13:40|61.11|60.51|61.08|60.48|61.11|60.51|61.08|60.48|3
1738811630000|2025-02-06 03:13:50|61.07|60.47|61.05|60.45|61.07|60.47|61.04|60.44|6
1738811640000|2025-02-06 03:14:00|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1738811660000|2025-02-06 03:14:20|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|2
1738811680000|2025-02-06 03:14:40|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|2
1738811700000|2025-02-06 03:15:00|61.03|60.43|60.97|60.37|61.04|60.44|60.96|60.36|10
1738811710000|2025-02-06 03:15:10|60.96|60.36|60.96|60.36|60.96|60.36|60.93|60.33|4
1738811720000|2025-02-06 03:15:20|61|60.4|60.96|60.36|61.02|60.42|60.96|60.36|9
1738811730000|2025-02-06 03:15:30|60.97|60.37|60.98|60.38|61.01|60.41|60.97|60.37|4
1738811740000|2025-02-06 03:15:40|60.99|60.39|61.04|60.44|61.04|60.44|60.99|60.39|4
1738811760000|2025-02-06 03:16:00|61.01|60.41|61.03|60.43|61.04|60.44|61.01|60.41|6
1738811770000|2025-02-06 03:16:10|61.04|60.44|61.1|60.5|61.1|60.5|61.04|60.44|5
1738811780000|2025-02-06 03:16:20|61.09|60.49|61.07|60.47|61.09|60.49|61.07|60.47|3
1738811800000|2025-02-06 03:16:40|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1738811810000|2025-02-06 03:16:50|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1738811820000|2025-02-06 03:17:00|61.15|60.55|61.14|60.54|61.16|60.56|61.11|60.51|6
1738811850000|2025-02-06 03:17:30|61.13|60.53|61.08|60.48|61.13|60.53|61.08|60.48|8
1738811860000|2025-02-06 03:17:40|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1738811870000|2025-02-06 03:17:50|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1738811880000|2025-02-06 03:18:00|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1738811890000|2025-02-06 03:18:10|61.1|60.5|61.13|60.53|61.13|60.53|61.1|60.5|4
1738811900000|2025-02-06 03:18:20|61.12|60.52|61.15|60.55|61.17|60.57|61.12|60.52|5
1738811910000|2025-02-06 03:18:30|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738811930000|2025-02-06 03:18:50|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1738811940000|2025-02-06 03:19:00|61.11|60.51|61.13|60.53|61.13|60.53|61.08|60.48|7
1738811950000|2025-02-06 03:19:10|61.11|60.51|61.08|60.48|61.13|60.53|61.07|60.47|8
1738811960000|2025-02-06 03:19:20|61.1|60.5|61.06|60.46|61.12|60.52|61.06|60.46|7
1738811970000|2025-02-06 03:19:30|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|2
1738811990000|2025-02-06 03:19:50|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1738812000000|2025-02-06 03:20:00|61.08|60.48|61.14|60.54|61.15|60.55|61.08|60.48|6
1738812010000|2025-02-06 03:20:10|61.13|60.53|61.05|60.45|61.13|60.53|61.05|60.45|7
1738812030000|2025-02-06 03:20:30|61.06|60.46|61.06|60.46|61.09|60.49|61.04|60.44|6
1738812040000|2025-02-06 03:20:40|61.05|60.45|61.05|60.45|61.06|60.46|61.04|60.44|7
1738812050000|2025-02-06 03:20:50|61.09|60.49|61.12|60.52|61.15|60.55|61.09|60.49|4
1738812060000|2025-02-06 03:21:00|61.13|60.53|61.13|60.53|61.13|60.53|61.12|60.52|3
1738812070000|2025-02-06 03:21:10|61.11|60.51|61.12|60.52|61.12|60.52|61.11|60.51|2
1738812080000|2025-02-06 03:21:20|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1738812090000|2025-02-06 03:21:30|61.14|60.54|61.22|60.62|61.23|60.63|61.11|60.51|9
1738812100000|2025-02-06 03:21:40|61.25|60.65|61.21|60.61|61.25|60.65|61.19|60.59|4
1738812110000|2025-02-06 03:21:50|61.18|60.58|61.15|60.55|61.18|60.58|61.15|60.55|4
1738812120000|2025-02-06 03:22:00|61.13|60.53|61.15|60.55|61.15|60.55|61.13|60.53|4
1738812130000|2025-02-06 03:22:10|61.13|60.53|61.15|60.55|61.16|60.56|61.13|60.53|4
1738812140000|2025-02-06 03:22:20|61.16|60.56|61.16|60.56|61.18|60.58|61.15|60.55|4
1738812150000|2025-02-06 03:22:30|61.2|60.6|61.22|60.62|61.22|60.62|61.2|60.6|3
1738812210000|2025-02-06 03:23:30|61.25|60.65|61.26|60.66|61.26|60.66|61.23|60.63|5
1738812220000|2025-02-06 03:23:40|61.27|60.67|61.33|60.73|61.33|60.73|61.27|60.67|7
1738812240000|2025-02-06 03:24:00|61.36|60.76|61.33|60.73|61.36|60.76|61.33|60.73|8
1738812270000|2025-02-06 03:24:30|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1738812280000|2025-02-06 03:24:40|61.3|60.7|61.32|60.72|61.33|60.73|61.27|60.67|6
1738812290000|2025-02-06 03:24:50|61.31|60.71|61.26|60.66|61.31|60.71|61.26|60.66|8
1738812300000|2025-02-06 03:25:00|61.25|60.65|61.3|60.7|61.31|60.71|61.25|60.65|4
1738812310000|2025-02-06 03:25:10|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|2
1738812320000|2025-02-06 03:25:20|61.34|60.74|61.31|60.71|61.34|60.74|61.31|60.71|2
1738812330000|2025-02-06 03:25:30|61.34|60.74|61.28|60.68|61.34|60.74|61.27|60.67|6
1738812340000|2025-02-06 03:25:40|61.27|60.67|61.26|60.66|61.27|60.67|61.26|60.66|2
1738812350000|2025-02-06 03:25:50|61.25|60.65|61.24|60.64|61.25|60.65|61.24|60.64|2
1738812360000|2025-02-06 03:26:00|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738812370000|2025-02-06 03:26:10|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738812390000|2025-02-06 03:26:30|61.25|60.65|61.24|60.64|61.25|60.65|61.24|60.64|2
1738812400000|2025-02-06 03:26:40|61.25|60.65|61.26|60.66|61.29|60.69|61.25|60.65|4
1738812410000|2025-02-06 03:26:50|61.25|60.65|61.29|60.69|61.3|60.7|61.25|60.65|4
1738812420000|2025-02-06 03:27:00|61.28|60.68|61.28|60.68|61.31|60.71|61.27|60.67|7
1738812430000|2025-02-06 03:27:10|61.25|60.65|61.24|60.64|61.28|60.68|61.24|60.64|7
1738812450000|2025-02-06 03:27:30|61.26|60.66|61.25|60.65|61.26|60.66|61.25|60.65|2
1738812480000|2025-02-06 03:28:00|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738812500000|2025-02-06 03:28:20|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738812510000|2025-02-06 03:28:30|61.31|60.71|61.28|60.68|61.31|60.71|61.28|60.68|3
1738812520000|2025-02-06 03:28:40|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738812530000|2025-02-06 03:28:50|61.28|60.68|61.31|60.71|61.32|60.72|61.28|60.68|3
1738812560000|2025-02-06 03:29:20|61.32|60.72|61.36|60.76|61.36|60.76|61.32|60.72|3
1738812590000|2025-02-06 03:29:50|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738812600000|2025-02-06 03:30:00|61.36|60.76|61.39|60.79|61.39|60.79|61.35|60.75|3
1738812610000|2025-02-06 03:30:10|61.4|60.8|61.45|60.85|61.46|60.86|61.4|60.8|8
1738812640000|2025-02-06 03:30:40|61.46|60.86|61.47|60.87|61.47|60.87|61.45|60.85|6
1738812650000|2025-02-06 03:30:50|61.5|60.9|61.54|60.94|61.55|60.95|61.5|60.9|7
1738812660000|2025-02-06 03:31:00|61.55|60.95|61.55|60.95|61.56|60.96|61.55|60.95|3
1738812670000|2025-02-06 03:31:10|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1738812680000|2025-02-06 03:31:20|61.53|60.93|61.49|60.89|61.54|60.94|61.48|60.88|8
1738812690000|2025-02-06 03:31:30|61.53|60.93|61.53|60.93|61.53|60.93|61.46|60.86|9
1738812700000|2025-02-06 03:31:40|61.55|60.95|61.53|60.93|61.55|60.95|61.53|60.93|3
1738812710000|2025-02-06 03:31:50|61.56|60.96|61.54|60.94|61.56|60.96|61.54|60.94|3
1738812720000|2025-02-06 03:32:00|61.53|60.93|61.54|60.94|61.56|60.96|61.53|60.93|5
1738812730000|2025-02-06 03:32:10|61.53|60.93|61.53|60.93|61.54|60.94|61.52|60.92|5
1738812740000|2025-02-06 03:32:20|61.5|60.9|61.52|60.92|61.53|60.93|61.47|60.87|6
1738812750000|2025-02-06 03:32:30|61.49|60.89|61.48|60.88|61.49|60.89|61.48|60.88|2
1738812760000|2025-02-06 03:32:40|61.47|60.87|61.48|60.88|61.5|60.9|61.45|60.85|6
1738812770000|2025-02-06 03:32:50|61.54|60.94|61.55|60.95|61.55|60.95|61.53|60.93|5
1738812790000|2025-02-06 03:33:10|61.52|60.92|61.47|60.87|61.52|60.92|61.47|60.87|5
1738812800000|2025-02-06 03:33:20|61.46|60.86|61.54|60.94|61.55|60.95|61.46|60.86|8
1738812810000|2025-02-06 03:33:30|61.53|60.93|61.55|60.95|61.55|60.95|61.53|60.93|3
1738812820000|2025-02-06 03:33:40|61.52|60.92|61.44|60.84|61.52|60.92|61.44|60.84|8
1738812830000|2025-02-06 03:33:50|61.47|60.87|61.43|60.83|61.47|60.87|61.43|60.83|5
1738812840000|2025-02-06 03:34:00|61.46|60.86|61.45|60.85|61.46|60.86|61.45|60.85|2
1738812850000|2025-02-06 03:34:10|61.46|60.86|61.44|60.84|61.46|60.86|61.44|60.84|3
1738812870000|2025-02-06 03:34:30|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|2
1738812880000|2025-02-06 03:34:40|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|2
1738812890000|2025-02-06 03:34:50|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738812910000|2025-02-06 03:35:10|61.44|60.84|61.45|60.85|61.45|60.85|61.44|60.84|2
1738812920000|2025-02-06 03:35:20|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738812950000|2025-02-06 03:35:50|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738812980000|2025-02-06 03:36:20|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738812990000|2025-02-06 03:36:30|61.43|60.83|61.46|60.86|61.46|60.86|61.42|60.82|4
1738813000000|2025-02-06 03:36:40|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738813010000|2025-02-06 03:36:50|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738813020000|2025-02-06 03:37:00|61.45|60.85|61.53|60.93|61.53|60.93|61.44|60.84|6
1738813030000|2025-02-06 03:37:10|61.5|60.9|61.51|60.91|61.51|60.91|61.42|60.82|11
1738813050000|2025-02-06 03:37:30|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738813060000|2025-02-06 03:37:40|61.53|60.93|61.53|60.93|61.53|60.93|61.52|60.92|3
1738813080000|2025-02-06 03:38:00|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738813090000|2025-02-06 03:38:10|61.51|60.91|61.54|60.94|61.54|60.94|61.51|60.91|6
1738813100000|2025-02-06 03:38:20|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1738813110000|2025-02-06 03:38:30|61.54|60.94|61.53|60.93|61.54|60.94|61.53|60.93|2
1738813180000|2025-02-06 03:39:40|61.54|60.94|61.59|60.99|61.59|60.99|61.54|60.94|2
1738813190000|2025-02-06 03:39:50|61.61|61.01|61.61|61.01|61.62|61.02|61.61|61.01|3
1738813200000|2025-02-06 03:40:00|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738813240000|2025-02-06 03:40:40|61.64|61.04|61.65|61.05|61.65|61.05|61.64|61.04|2
1738813250000|2025-02-06 03:40:50|61.7|61.1|61.72|61.12|61.74|61.14|61.69|61.09|6
1738813260000|2025-02-06 03:41:00|61.74|61.14|61.74|61.14|61.74|61.14|61.73|61.13|3
1738813270000|2025-02-06 03:41:10|61.7|61.1|61.65|61.05|61.7|61.1|61.65|61.05|6
1738813280000|2025-02-06 03:41:20|61.64|61.04|61.64|61.04|61.65|61.05|61.64|61.04|5
1738813290000|2025-02-06 03:41:30|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1738813300000|2025-02-06 03:41:40|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738813310000|2025-02-06 03:41:50|61.63|61.03|61.63|61.03|61.64|61.04|61.63|61.03|3
1738813360000|2025-02-06 03:42:40|61.62|61.02|61.62|61.02|61.63|61.03|61.62|61.02|3
1738813370000|2025-02-06 03:42:50|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1738813410000|2025-02-06 03:43:30|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738813420000|2025-02-06 03:43:40|61.64|61.04|61.72|61.12|61.74|61.14|61.64|61.04|15
1738813430000|2025-02-06 03:43:50|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1738813440000|2025-02-06 03:44:00|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|2
1738813470000|2025-02-06 03:44:30|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1738813510000|2025-02-06 03:45:10|61.71|61.11|61.66|61.06|61.71|61.11|61.64|61.04|10
1738813520000|2025-02-06 03:45:20|61.65|61.05|61.63|61.03|61.66|61.06|61.63|61.03|5
1738813530000|2025-02-06 03:45:30|61.61|61.01|61.62|61.02|61.62|61.02|61.61|61.01|2
1738813540000|2025-02-06 03:45:40|61.61|61.01|61.54|60.94|61.62|61.02|61.54|60.94|8
1738813560000|2025-02-06 03:46:00|61.52|60.92|61.58|60.98|61.58|60.98|61.52|60.92|6
1738813570000|2025-02-06 03:46:10|61.56|60.96|61.6|61|61.62|61.02|61.56|60.96|5
1738813580000|2025-02-06 03:46:20|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738813600000|2025-02-06 03:46:40|61.58|60.98|61.56|60.96|61.58|60.98|61.56|60.96|3
1738813610000|2025-02-06 03:46:50|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1738813620000|2025-02-06 03:47:00|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1738813630000|2025-02-06 03:47:10|61.5|60.9|61.49|60.89|61.52|60.92|61.49|60.89|3
1738813640000|2025-02-06 03:47:20|61.47|60.87|61.49|60.89|61.49|60.89|61.47|60.87|2
1738813650000|2025-02-06 03:47:30|61.48|60.88|61.51|60.91|61.51|60.91|61.46|60.86|5
1738813670000|2025-02-06 03:47:50|61.44|60.84|61.37|60.77|61.44|60.84|61.37|60.77|7
1738813680000|2025-02-06 03:48:00|61.38|60.78|61.44|60.84|61.45|60.85|61.38|60.78|8
1738813690000|2025-02-06 03:48:10|61.43|60.83|61.44|60.84|61.44|60.84|61.42|60.82|3
1738813700000|2025-02-06 03:48:20|61.45|60.85|61.43|60.83|61.45|60.85|61.42|60.82|5
1738813710000|2025-02-06 03:48:30|61.42|60.82|61.43|60.83|61.43|60.83|61.42|60.82|2
1738813720000|2025-02-06 03:48:40|61.42|60.82|61.49|60.89|61.5|60.9|61.4|60.8|6
1738813730000|2025-02-06 03:48:50|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738813740000|2025-02-06 03:49:00|61.52|60.92|61.44|60.84|61.52|60.92|61.44|60.84|7
1738813750000|2025-02-06 03:49:10|61.42|60.82|61.43|60.83|61.43|60.83|61.42|60.82|2
1738813780000|2025-02-06 03:49:40|61.41|60.81|61.43|60.83|61.43|60.83|61.41|60.81|2
1738813800000|2025-02-06 03:50:00|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738813810000|2025-02-06 03:50:10|61.42|60.82|61.43|60.83|61.43|60.83|61.41|60.81|3
1738813830000|2025-02-06 03:50:30|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|2
1738813870000|2025-02-06 03:51:10|61.35|60.75|61.41|60.81|61.41|60.81|61.35|60.75|3
1738813890000|2025-02-06 03:51:30|61.42|60.82|61.41|60.81|61.42|60.82|61.41|60.81|2
1738813900000|2025-02-06 03:51:40|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738813910000|2025-02-06 03:51:50|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738813920000|2025-02-06 03:52:00|61.39|60.79|61.38|60.78|61.39|60.79|61.38|60.78|2
1738813930000|2025-02-06 03:52:10|61.37|60.77|61.41|60.81|61.41|60.81|61.33|60.73|7
1738813940000|2025-02-06 03:52:20|61.42|60.82|61.43|60.83|61.43|60.83|61.42|60.82|2
1738813950000|2025-02-06 03:52:30|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738813990000|2025-02-06 03:53:10|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1738814000000|2025-02-06 03:53:20|61.42|60.82|61.42|60.82|61.43|60.83|61.42|60.82|7
1738814070000|2025-02-06 03:54:30|61.38|60.78|61.35|60.75|61.38|60.78|61.35|60.75|4
1738814080000|2025-02-06 03:54:40|61.34|60.74|61.35|60.75|61.35|60.75|61.34|60.74|2
1738814090000|2025-02-06 03:54:50|61.39|60.79|61.39|60.79|61.39|60.79|61.38|60.78|3
1738814100000|2025-02-06 03:55:00|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738814110000|2025-02-06 03:55:10|61.36|60.76|61.34|60.74|61.36|60.76|61.34|60.74|3
1738814120000|2025-02-06 03:55:20|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738814130000|2025-02-06 03:55:30|61.32|60.72|61.33|60.73|61.33|60.73|61.32|60.72|2
1738814140000|2025-02-06 03:55:40|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1738814180000|2025-02-06 03:56:20|61.33|60.73|61.34|60.74|61.35|60.75|61.33|60.73|4
1738814200000|2025-02-06 03:56:40|61.35|60.75|61.4|60.8|61.42|60.82|61.35|60.75|4
1738814220000|2025-02-06 03:57:00|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|2
1738814230000|2025-02-06 03:57:10|61.41|60.81|61.35|60.75|61.41|60.81|61.35|60.75|5
1738814240000|2025-02-06 03:57:20|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|2
1738814250000|2025-02-06 03:57:30|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738814260000|2025-02-06 03:57:40|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738814270000|2025-02-06 03:57:50|61.36|60.76|61.34|60.74|61.38|60.78|61.34|60.74|6
1738814290000|2025-02-06 03:58:10|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738814300000|2025-02-06 03:58:20|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738814310000|2025-02-06 03:58:30|61.42|60.82|61.4|60.8|61.42|60.82|61.39|60.79|3
1738814370000|2025-02-06 03:59:30|61.43|60.83|61.41|60.81|61.43|60.83|61.41|60.81|2
1738814380000|2025-02-06 03:59:40|61.4|60.8|61.36|60.76|61.4|60.8|61.36|60.76|3
1738814390000|2025-02-06 03:59:50|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738814400000|2025-02-06 04:00:00|61.39|60.79|61.42|60.82|61.42|60.82|61.39|60.79|3
1738814410000|2025-02-06 04:00:10|61.45|60.85|61.42|60.82|61.45|60.85|61.42|60.82|2
1738814430000|2025-02-06 04:00:30|61.4|60.8|61.35|60.75|61.42|60.82|61.35|60.75|7
1738814440000|2025-02-06 04:00:40|61.36|60.76|61.33|60.73|61.36|60.76|61.33|60.73|9
1738814450000|2025-02-06 04:00:50|61.35|60.75|61.33|60.73|61.35|60.75|61.32|60.72|5
1738814460000|2025-02-06 04:01:00|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1738814490000|2025-02-06 04:01:30|61.31|60.71|61.24|60.64|61.32|60.72|61.24|60.64|10
1738814500000|2025-02-06 04:01:40|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1738814510000|2025-02-06 04:01:50|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738814520000|2025-02-06 04:02:00|61.23|60.63|61.22|60.62|61.23|60.63|61.22|60.62|2
1738814530000|2025-02-06 04:02:10|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1738814540000|2025-02-06 04:02:20|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738814580000|2025-02-06 04:03:00|61.23|60.63|61.24|60.64|61.24|60.64|61.23|60.63|2
1738814610000|2025-02-06 04:03:30|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738814620000|2025-02-06 04:03:40|61.24|60.64|61.23|60.63|61.24|60.64|61.23|60.63|2
1738814670000|2025-02-06 04:04:30|61.24|60.64|61.26|60.66|61.3|60.7|61.24|60.64|10
1738814680000|2025-02-06 04:04:40|61.25|60.65|61.3|60.7|61.3|60.7|61.24|60.64|4
1738814710000|2025-02-06 04:05:10|61.29|60.69|61.22|60.62|61.29|60.69|61.22|60.62|7
1738814720000|2025-02-06 04:05:20|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1738814730000|2025-02-06 04:05:30|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738814740000|2025-02-06 04:05:40|61.24|60.64|61.22|60.62|61.24|60.64|61.22|60.62|2
1738814750000|2025-02-06 04:05:50|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1738814760000|2025-02-06 04:06:00|61.27|60.67|61.22|60.62|61.29|60.69|61.22|60.62|8
1738814800000|2025-02-06 04:06:40|61.21|60.61|61.16|60.56|61.21|60.61|61.16|60.56|5
1738814810000|2025-02-06 04:06:50|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|4
1738814820000|2025-02-06 04:07:00|61.2|60.6|61.16|60.56|61.2|60.6|61.16|60.56|4
1738814830000|2025-02-06 04:07:10|61.19|60.59|61.17|60.57|61.19|60.59|61.17|60.57|3
1738814840000|2025-02-06 04:07:20|61.16|60.56|61.19|60.59|61.19|60.59|61.14|60.54|8
1738814850000|2025-02-06 04:07:30|61.21|60.61|61.16|60.56|61.21|60.61|61.16|60.56|5
1738814870000|2025-02-06 04:07:50|61.15|60.55|61.15|60.55|61.2|60.6|61.14|60.54|8
1738814880000|2025-02-06 04:08:00|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738814890000|2025-02-06 04:08:10|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1738814900000|2025-02-06 04:08:20|61.14|60.54|61.13|60.53|61.14|60.54|61.13|60.53|2
1738814920000|2025-02-06 04:08:40|61.12|60.52|61.12|60.52|61.12|60.52|61.12|60.52|1
1738814940000|2025-02-06 04:09:00|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1738814970000|2025-02-06 04:09:30|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738814980000|2025-02-06 04:09:40|61.2|60.6|61.16|60.56|61.2|60.6|61.16|60.56|5
1738814990000|2025-02-06 04:09:50|61.15|60.55|61.13|60.53|61.15|60.55|61.13|60.53|3
1738815000000|2025-02-06 04:10:00|61.14|60.54|61.13|60.53|61.14|60.54|61.12|60.52|4
1738815010000|2025-02-06 04:10:10|61.14|60.54|61.13|60.53|61.15|60.55|61.13|60.53|4
1738815020000|2025-02-06 04:10:20|61.12|60.52|61.12|60.52|61.12|60.52|61.12|60.52|1
1738815030000|2025-02-06 04:10:30|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1738815040000|2025-02-06 04:10:40|61.19|60.59|61.2|60.6|61.2|60.6|61.19|60.59|4
1738815060000|2025-02-06 04:11:00|61.23|60.63|61.2|60.6|61.23|60.63|61.2|60.6|2
1738815080000|2025-02-06 04:11:20|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1738815090000|2025-02-06 04:11:30|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1738815100000|2025-02-06 04:11:40|61.15|60.55|61.13|60.53|61.15|60.55|61.13|60.53|3
1738815130000|2025-02-06 04:12:10|61.15|60.55|61.19|60.59|61.19|60.59|61.14|60.54|3
1738815140000|2025-02-06 04:12:20|61.23|60.63|61.2|60.6|61.23|60.63|61.2|60.6|3
1738815150000|2025-02-06 04:12:30|61.23|60.63|61.22|60.62|61.23|60.63|61.22|60.62|4
1738815210000|2025-02-06 04:13:30|61.25|60.65|61.23|60.63|61.25|60.65|61.23|60.63|3
1738815220000|2025-02-06 04:13:40|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738815280000|2025-02-06 04:14:40|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738815290000|2025-02-06 04:14:50|61.22|60.62|61.22|60.62|61.22|60.62|61.21|60.61|3
1738815310000|2025-02-06 04:15:10|61.21|60.61|61.32|60.72|61.32|60.72|61.21|60.61|5
1738815320000|2025-02-06 04:15:20|61.33|60.73|61.32|60.72|61.33|60.73|61.31|60.71|4
1738815330000|2025-02-06 04:15:30|61.28|60.68|61.23|60.63|61.28|60.68|61.23|60.63|6
1738815340000|2025-02-06 04:15:40|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738815360000|2025-02-06 04:16:00|61.23|60.63|61.23|60.63|61.23|60.63|61.22|60.62|3
1738815370000|2025-02-06 04:16:10|61.22|60.62|61.23|60.63|61.23|60.63|61.22|60.62|2
1738815380000|2025-02-06 04:16:20|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738815390000|2025-02-06 04:16:30|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738815410000|2025-02-06 04:16:50|61.23|60.63|61.24|60.64|61.24|60.64|61.23|60.63|2
1738815430000|2025-02-06 04:17:10|61.23|60.63|61.14|60.54|61.23|60.63|61.14|60.54|7
1738815440000|2025-02-06 04:17:20|61.13|60.53|61.14|60.54|61.14|60.54|61.13|60.53|2
1738815450000|2025-02-06 04:17:30|61.19|60.59|61.16|60.56|61.19|60.59|61.16|60.56|5
1738815460000|2025-02-06 04:17:40|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1738815470000|2025-02-06 04:17:50|61.14|60.54|61.19|60.59|61.19|60.59|61.13|60.53|5
1738815480000|2025-02-06 04:18:00|61.18|60.58|61.19|60.59|61.19|60.59|61.16|60.56|5
1738815490000|2025-02-06 04:18:10|61.18|60.58|61.18|60.58|61.18|60.58|61.16|60.56|6
1738815500000|2025-02-06 04:18:20|61.24|60.64|61.22|60.62|61.24|60.64|61.22|60.62|6
1738815510000|2025-02-06 04:18:30|61.24|60.64|61.23|60.63|61.24|60.64|61.23|60.63|2
1738815520000|2025-02-06 04:18:40|61.25|60.65|61.27|60.67|61.32|60.72|61.24|60.64|13
1738815530000|2025-02-06 04:18:50|61.26|60.66|61.32|60.72|61.32|60.72|61.26|60.66|7
1738815550000|2025-02-06 04:19:10|61.33|60.73|61.35|60.75|61.36|60.76|61.33|60.73|3
1738815560000|2025-02-06 04:19:20|61.38|60.78|61.37|60.77|61.4|60.8|61.36|60.76|7
1738815570000|2025-02-06 04:19:30|61.36|60.76|61.36|60.76|61.36|60.76|61.36|60.76|1
1738815580000|2025-02-06 04:19:40|61.35|60.75|61.35|60.75|61.37|60.77|61.34|60.74|4
1738815590000|2025-02-06 04:19:50|61.36|60.76|61.34|60.74|61.36|60.76|61.34|60.74|3
1738815600000|2025-02-06 04:20:00|61.33|60.73|61.38|60.78|61.38|60.78|61.33|60.73|8
1738815610000|2025-02-06 04:20:10|61.36|60.76|61.35|60.75|61.36|60.76|61.34|60.74|4
1738815620000|2025-02-06 04:20:20|61.34|60.74|61.34|60.74|61.35|60.75|61.33|60.73|5
1738815630000|2025-02-06 04:20:30|61.39|60.79|61.39|60.79|61.4|60.8|61.36|60.76|7
1738815640000|2025-02-06 04:20:40|61.4|60.8|61.48|60.88|61.49|60.89|61.4|60.8|6
1738815650000|2025-02-06 04:20:50|61.47|60.87|61.46|60.86|61.49|60.89|61.45|60.85|6
1738815660000|2025-02-06 04:21:00|61.45|60.85|61.43|60.83|61.45|60.85|61.43|60.83|3
1738815670000|2025-02-06 04:21:10|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738815680000|2025-02-06 04:21:20|61.43|60.83|61.49|60.89|61.49|60.89|61.43|60.83|3
1738815690000|2025-02-06 04:21:30|61.54|60.94|61.53|60.93|61.54|60.94|61.5|60.9|6
1738815700000|2025-02-06 04:21:40|61.54|60.94|61.53|60.93|61.55|60.95|61.53|60.93|4
1738815710000|2025-02-06 04:21:50|61.52|60.92|61.5|60.9|61.52|60.92|61.44|60.84|8
1738815720000|2025-02-06 04:22:00|61.49|60.89|61.46|60.86|61.51|60.91|61.46|60.86|6
1738815730000|2025-02-06 04:22:10|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738815740000|2025-02-06 04:22:20|61.44|60.84|61.43|60.83|61.45|60.85|61.43|60.83|6
1738815750000|2025-02-06 04:22:30|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738815760000|2025-02-06 04:22:40|61.43|60.83|61.48|60.88|61.48|60.88|61.43|60.83|3
1738815770000|2025-02-06 04:22:50|61.49|60.89|61.5|60.9|61.53|60.93|61.49|60.89|4
1738815780000|2025-02-06 04:23:00|61.51|60.91|61.54|60.94|61.55|60.95|61.51|60.91|7
1738815790000|2025-02-06 04:23:10|61.55|60.95|61.56|60.96|61.56|60.96|61.55|60.95|2
1738815800000|2025-02-06 04:23:20|61.58|60.98|61.58|60.98|61.63|61.03|61.57|60.97|11
1738815810000|2025-02-06 04:23:30|61.57|60.97|61.56|60.96|61.57|60.97|61.56|60.96|2
1738815820000|2025-02-06 04:23:40|61.55|60.95|61.53|60.93|61.56|60.96|61.53|60.93|5
1738815830000|2025-02-06 04:23:50|61.55|60.95|61.52|60.92|61.56|60.96|61.52|60.92|6
1738815850000|2025-02-06 04:24:10|61.53|60.93|61.52|60.92|61.53|60.93|61.52|60.92|2
1738815860000|2025-02-06 04:24:20|61.53|60.93|61.52|60.92|61.53|60.93|61.52|60.92|4
1738815890000|2025-02-06 04:24:50|61.58|60.98|61.56|60.96|61.63|61.03|61.56|60.96|7
1738815900000|2025-02-06 04:25:00|61.55|60.95|61.52|60.92|61.55|60.95|61.52|60.92|6
1738815910000|2025-02-06 04:25:10|61.48|60.88|61.43|60.83|61.48|60.88|61.43|60.83|6
1738815930000|2025-02-06 04:25:30|61.44|60.84|61.43|60.83|61.44|60.84|61.42|60.82|4
1738815940000|2025-02-06 04:25:40|61.42|60.82|61.43|60.83|61.43|60.83|61.42|60.82|2
1738815950000|2025-02-06 04:25:50|61.42|60.82|61.43|60.83|61.43|60.83|61.42|60.82|2
1738815960000|2025-02-06 04:26:00|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738815970000|2025-02-06 04:26:10|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1738815980000|2025-02-06 04:26:20|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1738815990000|2025-02-06 04:26:30|61.41|60.81|61.4|60.8|61.41|60.81|61.36|60.76|5
1738816000000|2025-02-06 04:26:40|61.39|60.79|61.42|60.82|61.42|60.82|61.38|60.78|4
1738816010000|2025-02-06 04:26:50|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738816020000|2025-02-06 04:27:00|61.42|60.82|61.42|60.82|61.43|60.83|61.42|60.82|3
1738816060000|2025-02-06 04:27:40|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1738816100000|2025-02-06 04:28:20|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1738816120000|2025-02-06 04:28:40|61.5|60.9|61.49|60.89|61.5|60.9|61.48|60.88|4
1738816130000|2025-02-06 04:28:50|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738816140000|2025-02-06 04:29:00|61.53|60.93|61.56|60.96|61.56|60.96|61.52|60.92|8
1738816150000|2025-02-06 04:29:10|61.55|60.95|61.54|60.94|61.55|60.95|61.54|60.94|2
1738816170000|2025-02-06 04:29:30|61.55|60.95|61.62|61.02|61.62|61.02|61.55|60.95|6
1738816180000|2025-02-06 04:29:40|61.63|61.03|61.62|61.02|61.63|61.03|61.62|61.02|2
1738816190000|2025-02-06 04:29:50|61.63|61.03|61.61|61.01|61.63|61.03|61.61|61.01|3
1738816200000|2025-02-06 04:30:00|61.58|60.98|61.62|61.02|61.62|61.02|61.53|60.93|10
1738816210000|2025-02-06 04:30:10|61.61|61.01|61.56|60.96|61.62|61.02|61.53|60.93|7
1738816220000|2025-02-06 04:30:20|61.54|60.94|61.52|60.92|61.54|60.94|61.52|60.92|3
1738816230000|2025-02-06 04:30:30|61.49|60.89|61.51|60.91|61.51|60.91|61.48|60.88|5
1738816240000|2025-02-06 04:30:40|61.52|60.92|61.47|60.87|61.52|60.92|61.47|60.87|3
1738816250000|2025-02-06 04:30:50|61.46|60.86|61.45|60.85|61.46|60.86|61.45|60.85|2
1738816260000|2025-02-06 04:31:00|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738816280000|2025-02-06 04:31:20|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738816320000|2025-02-06 04:32:00|61.44|60.84|61.45|60.85|61.45|60.85|61.44|60.84|2
1738816330000|2025-02-06 04:32:10|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738816340000|2025-02-06 04:32:20|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738816400000|2025-02-06 04:33:20|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738816410000|2025-02-06 04:33:30|61.45|60.85|61.44|60.84|61.45|60.85|61.43|60.83|3
1738816430000|2025-02-06 04:33:50|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1738816440000|2025-02-06 04:34:00|61.44|60.84|61.43|60.83|61.44|60.84|61.39|60.79|6
1738816450000|2025-02-06 04:34:10|61.41|60.81|61.39|60.79|61.41|60.81|61.39|60.79|3
1738816470000|2025-02-06 04:34:30|61.38|60.78|61.4|60.8|61.4|60.8|61.37|60.77|4
1738816480000|2025-02-06 04:34:40|61.39|60.79|61.37|60.77|61.39|60.79|61.37|60.77|3
1738816490000|2025-02-06 04:34:50|61.36|60.76|61.35|60.75|61.36|60.76|61.35|60.75|2
1738816500000|2025-02-06 04:35:00|61.36|60.76|61.36|60.76|61.36|60.76|61.36|60.76|1
1738816510000|2025-02-06 04:35:10|61.35|60.75|61.36|60.76|61.36|60.76|61.35|60.75|2
1738816530000|2025-02-06 04:35:30|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738816540000|2025-02-06 04:35:40|61.34|60.74|61.34|60.74|61.35|60.75|61.34|60.74|3
1738816550000|2025-02-06 04:35:50|61.35|60.75|61.34|60.74|61.35|60.75|61.34|60.74|2
1738816560000|2025-02-06 04:36:00|61.31|60.71|61.28|60.68|61.31|60.71|61.28|60.68|4
1738816570000|2025-02-06 04:36:10|61.27|60.67|61.31|60.71|61.35|60.75|61.26|60.66|6
1738816580000|2025-02-06 04:36:20|61.34|60.74|61.34|60.74|61.34|60.74|61.33|60.73|3
1738816590000|2025-02-06 04:36:30|61.33|60.73|61.34|60.74|61.34|60.74|61.33|60.73|2
1738816600000|2025-02-06 04:36:40|61.33|60.73|61.34|60.74|61.35|60.75|61.33|60.73|3
1738816610000|2025-02-06 04:36:50|61.39|60.79|61.45|60.85|61.46|60.86|61.39|60.79|7
1738816620000|2025-02-06 04:37:00|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738816640000|2025-02-06 04:37:20|61.43|60.83|61.44|60.84|61.44|60.84|61.43|60.83|2
1738816670000|2025-02-06 04:37:50|61.45|60.85|61.45|60.85|61.45|60.85|61.44|60.84|3
1738816680000|2025-02-06 04:38:00|61.44|60.84|61.45|60.85|61.45|60.85|61.44|60.84|2
1738816690000|2025-02-06 04:38:10|61.47|60.87|61.46|60.86|61.47|60.87|61.46|60.86|2
1738816710000|2025-02-06 04:38:30|61.47|60.87|61.45|60.85|61.47|60.87|61.45|60.85|3
1738816750000|2025-02-06 04:39:10|61.41|60.81|61.36|60.76|61.41|60.81|61.36|60.76|6
1738816780000|2025-02-06 04:39:40|61.39|60.79|61.4|60.8|61.4|60.8|61.39|60.79|2
1738816790000|2025-02-06 04:39:50|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1738816800000|2025-02-06 04:40:00|61.39|60.79|61.4|60.8|61.42|60.82|61.39|60.79|4
1738816810000|2025-02-06 04:40:10|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738816820000|2025-02-06 04:40:20|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738816830000|2025-02-06 04:40:30|61.41|60.81|61.43|60.83|61.43|60.83|61.4|60.8|5
1738816890000|2025-02-06 04:41:30|61.44|60.84|61.45|60.85|61.45|60.85|61.44|60.84|2
1738816910000|2025-02-06 04:41:50|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738816930000|2025-02-06 04:42:10|61.43|60.83|61.44|60.84|61.45|60.85|61.43|60.83|3
1738816950000|2025-02-06 04:42:30|61.43|60.83|61.36|60.76|61.43|60.83|61.36|60.76|8
1738817000000|2025-02-06 04:43:20|61.37|60.77|61.38|60.78|61.4|60.8|61.37|60.77|4
1738817010000|2025-02-06 04:43:30|61.37|60.77|61.36|60.76|61.37|60.77|61.36|60.76|2
1738817030000|2025-02-06 04:43:50|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738817040000|2025-02-06 04:44:00|61.42|60.82|61.41|60.81|61.42|60.82|61.39|60.79|3
1738817060000|2025-02-06 04:44:20|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738817070000|2025-02-06 04:44:30|61.43|60.83|61.39|60.79|61.43|60.83|61.39|60.79|3
1738817080000|2025-02-06 04:44:40|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|2
1738817090000|2025-02-06 04:44:50|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|4
1738817110000|2025-02-06 04:45:10|61.41|60.81|61.38|60.78|61.42|60.82|61.38|60.78|6
1738817120000|2025-02-06 04:45:20|61.37|60.77|61.36|60.76|61.37|60.77|61.36|60.76|2
1738817130000|2025-02-06 04:45:30|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738817170000|2025-02-06 04:46:10|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738817180000|2025-02-06 04:46:20|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738817190000|2025-02-06 04:46:30|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738817210000|2025-02-06 04:46:50|61.33|60.73|61.26|60.66|61.33|60.73|61.26|60.66|6
1738817260000|2025-02-06 04:47:40|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738817280000|2025-02-06 04:48:00|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1738817300000|2025-02-06 04:48:20|61.27|60.67|61.26|60.66|61.27|60.67|61.26|60.66|2
1738817320000|2025-02-06 04:48:40|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738817330000|2025-02-06 04:48:50|61.3|60.7|61.29|60.69|61.3|60.7|61.29|60.69|2
1738817340000|2025-02-06 04:49:00|61.28|60.68|61.32|60.72|61.32|60.72|61.28|60.68|2
1738817350000|2025-02-06 04:49:10|61.33|60.73|61.28|60.68|61.33|60.73|61.28|60.68|6
1738817360000|2025-02-06 04:49:20|61.29|60.69|61.29|60.69|61.32|60.72|61.29|60.69|5
1738817370000|2025-02-06 04:49:30|61.3|60.7|61.34|60.74|61.35|60.75|61.3|60.7|5
1738817400000|2025-02-06 04:50:00|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738817450000|2025-02-06 04:50:50|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|2
1738817460000|2025-02-06 04:51:00|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738817470000|2025-02-06 04:51:10|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738817480000|2025-02-06 04:51:20|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738817490000|2025-02-06 04:51:30|61.35|60.75|61.36|60.76|61.36|60.76|61.34|60.74|4
1738817510000|2025-02-06 04:51:50|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738817530000|2025-02-06 04:52:10|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738817540000|2025-02-06 04:52:20|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738817590000|2025-02-06 04:53:10|61.36|60.76|61.36|60.76|61.36|60.76|61.36|60.76|1
1738817610000|2025-02-06 04:53:30|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738817700000|2025-02-06 04:55:00|61.36|60.76|61.41|60.81|61.42|60.82|61.36|60.76|4
1738817710000|2025-02-06 04:55:10|61.39|60.79|61.38|60.78|61.39|60.79|61.38|60.78|4
1738817720000|2025-02-06 04:55:20|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738817730000|2025-02-06 04:55:30|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738817760000|2025-02-06 04:56:00|61.36|60.76|61.36|60.76|61.36|60.76|61.35|60.75|3
1738817770000|2025-02-06 04:56:10|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738817810000|2025-02-06 04:56:50|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738817840000|2025-02-06 04:57:20|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738817870000|2025-02-06 04:57:50|61.34|60.74|61.35|60.75|61.35|60.75|61.34|60.74|2
1738817890000|2025-02-06 04:58:10|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1738817900000|2025-02-06 04:58:20|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738817930000|2025-02-06 04:58:50|61.34|60.74|61.32|60.72|61.34|60.74|61.31|60.71|8
1738817940000|2025-02-06 04:59:00|61.31|60.71|61.36|60.76|61.36|60.76|61.31|60.71|3
1738817950000|2025-02-06 04:59:10|61.35|60.75|61.43|60.83|61.43|60.83|61.35|60.75|4
1738817960000|2025-02-06 04:59:20|61.42|60.82|61.42|60.82|61.42|60.82|61.41|60.81|3
1738817970000|2025-02-06 04:59:30|61.4|60.8|61.42|60.82|61.42|60.82|61.39|60.79|6
1738817990000|2025-02-06 04:59:50|61.4|60.8|61.36|60.76|61.4|60.8|61.36|60.76|5
1738818000000|2025-02-06 05:00:00|61.35|60.75|61.42|60.82|61.42|60.82|61.35|60.75|4
1738818030000|2025-02-06 05:00:30|61.36|60.76|61.36|60.76|61.37|60.77|61.35|60.75|4
1738818040000|2025-02-06 05:00:40|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738818060000|2025-02-06 05:01:00|61.34|60.74|61.35|60.75|61.36|60.76|61.29|60.69|12
1738818070000|2025-02-06 05:01:10|61.34|60.74|61.34|60.74|61.34|60.74|61.29|60.69|5
1738818080000|2025-02-06 05:01:20|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738818090000|2025-02-06 05:01:30|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1738818100000|2025-02-06 05:01:40|61.3|60.7|61.42|60.82|61.42|60.82|61.3|60.7|8
1738818110000|2025-02-06 05:01:50|61.43|60.83|61.44|60.84|61.47|60.87|61.42|60.82|9
1738818120000|2025-02-06 05:02:00|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1738818130000|2025-02-06 05:02:10|61.44|60.84|61.44|60.84|61.46|60.86|61.44|60.84|5
1738818150000|2025-02-06 05:02:30|61.43|60.83|61.43|60.83|61.44|60.84|61.43|60.83|3
1738818160000|2025-02-06 05:02:40|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1738818170000|2025-02-06 05:02:50|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738818180000|2025-02-06 05:03:00|61.43|60.83|61.39|60.79|61.43|60.83|61.39|60.79|4
1738818190000|2025-02-06 05:03:10|61.38|60.78|61.41|60.81|61.41|60.81|61.35|60.75|5
1738818200000|2025-02-06 05:03:20|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738818210000|2025-02-06 05:03:30|61.43|60.83|61.44|60.84|61.44|60.84|61.43|60.83|2
1738818230000|2025-02-06 05:03:50|61.45|60.85|61.45|60.85|61.46|60.86|61.45|60.85|3
1738818240000|2025-02-06 05:04:00|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1738818250000|2025-02-06 05:04:10|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738818260000|2025-02-06 05:04:20|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1738818270000|2025-02-06 05:04:30|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738818280000|2025-02-06 05:04:40|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1738818300000|2025-02-06 05:05:00|61.42|60.82|61.43|60.83|61.43|60.83|61.42|60.82|2
1738818340000|2025-02-06 05:05:40|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738818350000|2025-02-06 05:05:50|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738818360000|2025-02-06 05:06:00|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1738818370000|2025-02-06 05:06:10|61.45|60.85|61.45|60.85|61.46|60.86|61.45|60.85|3
1738818380000|2025-02-06 05:06:20|61.46|60.86|61.45|60.85|61.46|60.86|61.45|60.85|2
1738818390000|2025-02-06 05:06:30|61.46|60.86|61.45|60.85|61.46|60.86|61.45|60.85|4
1738818400000|2025-02-06 05:06:40|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738818430000|2025-02-06 05:07:10|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738818440000|2025-02-06 05:07:20|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738818460000|2025-02-06 05:07:40|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738818470000|2025-02-06 05:07:50|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738818510000|2025-02-06 05:08:30|61.41|60.81|61.43|60.83|61.43|60.83|61.39|60.79|7
1738818520000|2025-02-06 05:08:40|61.44|60.84|61.47|60.87|61.47|60.87|61.43|60.83|3
1738818530000|2025-02-06 05:08:50|61.46|60.86|61.47|60.87|61.47|60.87|61.46|60.86|2
1738818540000|2025-02-06 05:09:00|61.46|60.86|61.46|60.86|61.47|60.87|61.46|60.86|3
1738818550000|2025-02-06 05:09:10|61.47|60.87|61.47|60.87|61.48|60.88|61.46|60.86|4
1738818560000|2025-02-06 05:09:20|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738818570000|2025-02-06 05:09:30|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738818600000|2025-02-06 05:10:00|61.46|60.86|61.47|60.87|61.47|60.87|61.46|60.86|2
1738818620000|2025-02-06 05:10:20|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738818630000|2025-02-06 05:10:30|61.4|60.8|61.39|60.79|61.4|60.8|61.38|60.78|4
1738818640000|2025-02-06 05:10:40|61.38|60.78|61.39|60.79|61.39|60.79|61.38|60.78|2
1738818670000|2025-02-06 05:11:10|61.4|60.8|61.44|60.84|61.46|60.86|61.4|60.8|7
1738818680000|2025-02-06 05:11:20|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738818690000|2025-02-06 05:11:30|61.45|60.85|61.47|60.87|61.47|60.87|61.45|60.85|2
1738818700000|2025-02-06 05:11:40|61.46|60.86|61.46|60.86|61.47|60.87|61.46|60.86|3
1738818720000|2025-02-06 05:12:00|61.49|60.89|61.47|60.87|61.49|60.89|61.47|60.87|2
1738818730000|2025-02-06 05:12:10|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738818770000|2025-02-06 05:12:50|61.47|60.87|61.54|60.94|61.54|60.94|61.47|60.87|5
1738818790000|2025-02-06 05:13:10|61.53|60.93|61.49|60.89|61.54|60.94|61.49|60.89|6
1738818800000|2025-02-06 05:13:20|61.48|60.88|61.47|60.87|61.48|60.88|61.47|60.87|2
1738818860000|2025-02-06 05:14:20|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738818870000|2025-02-06 05:14:30|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738818890000|2025-02-06 05:14:50|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738818900000|2025-02-06 05:15:00|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738818910000|2025-02-06 05:15:10|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738818920000|2025-02-06 05:15:20|61.47|60.87|61.46|60.86|61.47|60.87|61.46|60.86|2
1738818950000|2025-02-06 05:15:50|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738818960000|2025-02-06 05:16:00|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738818970000|2025-02-06 05:16:10|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738818980000|2025-02-06 05:16:20|61.41|60.81|61.39|60.79|61.41|60.81|61.39|60.79|3
1738818990000|2025-02-06 05:16:30|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1738819000000|2025-02-06 05:16:40|61.37|60.77|61.38|60.78|61.38|60.78|61.37|60.77|4
1738819030000|2025-02-06 05:17:10|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738819040000|2025-02-06 05:17:20|61.36|60.76|61.3|60.7|61.36|60.76|61.3|60.7|4
1738819050000|2025-02-06 05:17:30|61.29|60.69|61.3|60.7|61.3|60.7|61.29|60.69|2
1738819060000|2025-02-06 05:17:40|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1738819070000|2025-02-06 05:17:50|61.26|60.66|61.28|60.68|61.28|60.68|61.26|60.66|2
1738819090000|2025-02-06 05:18:10|61.29|60.69|61.28|60.68|61.29|60.69|61.28|60.68|2
1738819120000|2025-02-06 05:18:40|61.27|60.67|61.26|60.66|61.27|60.67|61.26|60.66|2
1738819130000|2025-02-06 05:18:50|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738819140000|2025-02-06 05:19:00|61.28|60.68|61.28|60.68|61.28|60.68|61.27|60.67|3
1738819150000|2025-02-06 05:19:10|61.29|60.69|61.29|60.69|61.29|60.69|61.28|60.68|3
1738819160000|2025-02-06 05:19:20|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738819170000|2025-02-06 05:19:30|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738819190000|2025-02-06 05:19:50|61.32|60.72|61.3|60.7|61.32|60.72|61.3|60.7|3
1738819220000|2025-02-06 05:20:20|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738819230000|2025-02-06 05:20:30|61.34|60.74|61.3|60.7|61.34|60.74|61.3|60.7|4
1738819240000|2025-02-06 05:20:40|61.29|60.69|61.35|60.75|61.35|60.75|61.29|60.69|3
1738819250000|2025-02-06 05:20:50|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738819260000|2025-02-06 05:21:00|61.38|60.78|61.37|60.77|61.38|60.78|61.37|60.77|2
1738819270000|2025-02-06 05:21:10|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1738819280000|2025-02-06 05:21:20|61.37|60.77|61.38|60.78|61.38|60.78|61.37|60.77|2
1738819300000|2025-02-06 05:21:40|61.37|60.77|61.38|60.78|61.38|60.78|61.37|60.77|2
1738819320000|2025-02-06 05:22:00|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738819340000|2025-02-06 05:22:20|61.4|60.8|61.41|60.81|61.41|60.81|61.4|60.8|2
1738819350000|2025-02-06 05:22:30|61.43|60.83|61.38|60.78|61.44|60.84|61.38|60.78|6
1738819370000|2025-02-06 05:22:50|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738819390000|2025-02-06 05:23:10|61.36|60.76|61.36|60.76|61.36|60.76|61.36|60.76|1
1738819410000|2025-02-06 05:23:30|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1738819480000|2025-02-06 05:24:40|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738819510000|2025-02-06 05:25:10|61.23|60.63|61.24|60.64|61.24|60.64|61.19|60.59|7
1738819520000|2025-02-06 05:25:20|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1738819540000|2025-02-06 05:25:40|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738819570000|2025-02-06 05:26:10|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1738819610000|2025-02-06 05:26:50|61.25|60.65|61.26|60.66|61.26|60.66|61.25|60.65|2
1738819620000|2025-02-06 05:27:00|61.25|60.65|61.26|60.66|61.27|60.67|61.25|60.65|3
1738819640000|2025-02-06 05:27:20|61.27|60.67|61.26|60.66|61.27|60.67|61.26|60.66|2
1738819670000|2025-02-06 05:27:50|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738819680000|2025-02-06 05:28:00|61.28|60.68|61.31|60.71|61.32|60.72|61.28|60.68|8
1738819690000|2025-02-06 05:28:10|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1738819700000|2025-02-06 05:28:20|61.28|60.68|61.29|60.69|61.29|60.69|61.28|60.68|2
1738819720000|2025-02-06 05:28:40|61.3|60.7|61.32|60.72|61.32|60.72|61.3|60.7|5
1738819730000|2025-02-06 05:28:50|61.31|60.71|61.32|60.72|61.32|60.72|61.31|60.71|2
1738819740000|2025-02-06 05:29:00|61.33|60.73|61.29|60.69|61.33|60.73|61.29|60.69|5
1738819760000|2025-02-06 05:29:20|61.28|60.68|61.31|60.71|61.31|60.71|61.28|60.68|3
1738819770000|2025-02-06 05:29:30|61.33|60.73|61.35|60.75|61.35|60.75|61.33|60.73|4
1738819780000|2025-02-06 05:29:40|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1738819790000|2025-02-06 05:29:50|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738819810000|2025-02-06 05:30:10|61.36|60.76|61.36|60.76|61.36|60.76|61.36|60.76|1
1738819820000|2025-02-06 05:30:20|61.37|60.77|61.3|60.7|61.37|60.77|61.3|60.7|7
1738819830000|2025-02-06 05:30:30|61.29|60.69|61.29|60.69|61.29|60.69|61.28|60.68|3
1738819840000|2025-02-06 05:30:40|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1738819850000|2025-02-06 05:30:50|61.29|60.69|61.27|60.67|61.29|60.69|61.27|60.67|3
1738819870000|2025-02-06 05:31:10|61.26|60.66|61.27|60.67|61.27|60.67|61.26|60.66|2
1738819890000|2025-02-06 05:31:30|61.26|60.66|61.27|60.67|61.27|60.67|61.26|60.66|2
1738819900000|2025-02-06 05:31:40|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1738819920000|2025-02-06 05:32:00|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738819960000|2025-02-06 05:32:40|61.26|60.66|61.2|60.6|61.26|60.66|61.2|60.6|6
1738819970000|2025-02-06 05:32:50|61.21|60.61|61.27|60.67|61.27|60.67|61.21|60.61|4
1738820020000|2025-02-06 05:33:40|61.24|60.64|61.23|60.63|61.26|60.66|61.23|60.63|4
1738820030000|2025-02-06 05:33:50|61.24|60.64|61.25|60.65|61.27|60.67|61.24|60.64|3
1738820040000|2025-02-06 05:34:00|61.28|60.68|61.28|60.68|61.29|60.69|61.28|60.68|3
1738820050000|2025-02-06 05:34:10|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738820060000|2025-02-06 05:34:20|61.26|60.66|61.27|60.67|61.27|60.67|61.26|60.66|4
1738820080000|2025-02-06 05:34:40|61.24|60.64|61.2|60.6|61.24|60.64|61.2|60.6|5
1738820090000|2025-02-06 05:34:50|61.19|60.59|61.19|60.59|61.2|60.6|61.19|60.59|3
1738820110000|2025-02-06 05:35:10|61.21|60.61|61.24|60.64|61.24|60.64|61.21|60.61|2
1738820120000|2025-02-06 05:35:20|61.21|60.61|61.2|60.6|61.22|60.62|61.2|60.6|4
1738820130000|2025-02-06 05:35:30|61.19|60.59|61.19|60.59|61.19|60.59|61.18|60.58|5
1738820180000|2025-02-06 05:36:20|61.18|60.58|61.18|60.58|61.19|60.59|61.18|60.58|3
1738820220000|2025-02-06 05:37:00|61.2|60.6|61.18|60.58|61.2|60.6|61.16|60.56|5
1738820230000|2025-02-06 05:37:10|61.19|60.59|61.2|60.6|61.2|60.6|61.18|60.58|3
1738820240000|2025-02-06 05:37:20|61.22|60.62|61.26|60.66|61.26|60.66|61.22|60.62|3
1738820250000|2025-02-06 05:37:30|61.27|60.67|61.27|60.67|61.28|60.68|61.27|60.67|3
1738820290000|2025-02-06 05:38:10|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1738820300000|2025-02-06 05:38:20|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738820320000|2025-02-06 05:38:40|61.28|60.68|61.36|60.76|61.36|60.76|61.28|60.68|5
1738820350000|2025-02-06 05:39:10|61.37|60.77|61.38|60.78|61.39|60.79|61.36|60.76|6
1738820360000|2025-02-06 05:39:20|61.39|60.79|61.46|60.86|61.46|60.86|61.39|60.79|6
1738820370000|2025-02-06 05:39:30|61.45|60.85|61.45|60.85|61.46|60.86|61.44|60.84|5
1738820380000|2025-02-06 05:39:40|61.44|60.84|61.46|60.86|61.46|60.86|61.44|60.84|7
1738820390000|2025-02-06 05:39:50|61.49|60.89|61.56|60.96|61.56|60.96|61.47|60.87|8
1738820400000|2025-02-06 05:40:00|61.55|60.95|61.56|60.96|61.56|60.96|61.55|60.95|4
1738820410000|2025-02-06 05:40:10|61.54|60.94|61.55|60.95|61.55|60.95|61.54|60.94|2
1738820420000|2025-02-06 05:40:20|61.56|60.96|61.56|60.96|61.56|60.96|61.56|60.96|1
1738820430000|2025-02-06 05:40:30|61.55|60.95|61.55|60.95|61.55|60.95|61.55|60.95|1
1738820440000|2025-02-06 05:40:40|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|2
1738820450000|2025-02-06 05:40:50|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|2
1738820460000|2025-02-06 05:41:00|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|4
1738820470000|2025-02-06 05:41:10|61.56|60.96|61.56|60.96|61.56|60.96|61.56|60.96|1
1738820540000|2025-02-06 05:42:20|61.57|60.97|61.66|61.06|61.66|61.06|61.57|60.97|7
1738820550000|2025-02-06 05:42:30|61.67|61.07|61.66|61.06|61.67|61.07|61.66|61.06|4
1738820590000|2025-02-06 05:43:10|61.65|61.05|61.61|61.01|61.65|61.05|61.61|61.01|4
1738820600000|2025-02-06 05:43:20|61.6|61|61.66|61.06|61.67|61.07|61.6|61|8
1738820610000|2025-02-06 05:43:30|61.64|61.04|61.59|60.99|61.64|61.04|61.59|60.99|6
1738820620000|2025-02-06 05:43:40|61.6|61|61.58|60.98|61.6|61|61.58|60.98|3
1738820630000|2025-02-06 05:43:50|61.57|60.97|61.58|60.98|61.58|60.98|61.57|60.97|4
1738820640000|2025-02-06 05:44:00|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1738820680000|2025-02-06 05:44:40|61.56|60.96|61.56|60.96|61.56|60.96|61.56|60.96|1
1738820690000|2025-02-06 05:44:50|61.57|60.97|61.56|60.96|61.57|60.97|61.56|60.96|2
1738820710000|2025-02-06 05:45:10|61.57|60.97|61.59|60.99|61.59|60.99|61.57|60.97|2
1738820720000|2025-02-06 05:45:20|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738820740000|2025-02-06 05:45:40|61.59|60.99|61.59|60.99|61.59|60.99|61.58|60.98|3
1738820750000|2025-02-06 05:45:50|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1738820770000|2025-02-06 05:46:10|61.59|60.99|61.64|61.04|61.64|61.04|61.57|60.97|8
1738820780000|2025-02-06 05:46:20|61.65|61.05|61.65|61.05|61.67|61.07|61.64|61.04|7
1738820790000|2025-02-06 05:46:30|61.66|61.06|61.67|61.07|61.67|61.07|61.66|61.06|2
1738820800000|2025-02-06 05:46:40|61.66|61.06|61.67|61.07|61.67|61.07|61.66|61.06|2
1738820820000|2025-02-06 05:47:00|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738820860000|2025-02-06 05:47:40|61.67|61.07|61.67|61.07|61.67|61.07|61.66|61.06|3
1738820880000|2025-02-06 05:48:00|61.66|61.06|61.67|61.07|61.67|61.07|61.66|61.06|2
1738820890000|2025-02-06 05:48:10|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738820900000|2025-02-06 05:48:20|61.67|61.07|61.62|61.02|61.67|61.07|61.62|61.02|4
1738820910000|2025-02-06 05:48:30|61.61|61.01|61.57|60.97|61.61|61.01|61.57|60.97|5
1738820920000|2025-02-06 05:48:40|61.59|60.99|61.57|60.97|61.59|60.99|61.57|60.97|3
1738820930000|2025-02-06 05:48:50|61.56|60.96|61.56|60.96|61.56|60.96|61.56|60.96|1
1738820950000|2025-02-06 05:49:10|61.53|60.93|61.5|60.9|61.53|60.93|61.49|60.89|6
1738820970000|2025-02-06 05:49:30|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1738820980000|2025-02-06 05:49:40|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738820990000|2025-02-06 05:49:50|61.49|60.89|61.54|60.94|61.57|60.97|61.49|60.89|4
1738821000000|2025-02-06 05:50:00|61.52|60.92|61.49|60.89|61.52|60.92|61.49|60.89|4
1738821010000|2025-02-06 05:50:10|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738821020000|2025-02-06 05:50:20|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738821030000|2025-02-06 05:50:30|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|2
1738821060000|2025-02-06 05:51:00|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738821080000|2025-02-06 05:51:20|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738821090000|2025-02-06 05:51:30|61.48|60.88|61.5|60.9|61.5|60.9|61.48|60.88|3
1738821100000|2025-02-06 05:51:40|61.49|60.89|61.48|60.88|61.49|60.89|61.48|60.88|4
1738821110000|2025-02-06 05:51:50|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738821120000|2025-02-06 05:52:00|61.48|60.88|61.48|60.88|61.49|60.89|61.48|60.88|3
1738821130000|2025-02-06 05:52:10|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738821140000|2025-02-06 05:52:20|61.48|60.88|61.48|60.88|61.49|60.89|61.48|60.88|3
1738821170000|2025-02-06 05:52:50|61.49|60.89|61.48|60.88|61.49|60.89|61.48|60.88|2
1738821180000|2025-02-06 05:53:00|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738821200000|2025-02-06 05:53:20|61.51|60.91|61.52|60.92|61.55|60.95|61.51|60.91|4
1738821210000|2025-02-06 05:53:30|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738821240000|2025-02-06 05:54:00|61.49|60.89|61.5|60.9|61.53|60.93|61.49|60.89|6
1738821250000|2025-02-06 05:54:10|61.47|60.87|61.49|60.89|61.49|60.89|61.47|60.87|2
1738821300000|2025-02-06 05:55:00|61.54|60.94|61.5|60.9|61.54|60.94|61.5|60.9|3
1738821310000|2025-02-06 05:55:10|61.51|60.91|61.49|60.89|61.51|60.91|61.49|60.89|3
1738821320000|2025-02-06 05:55:20|61.5|60.9|61.55|60.95|61.55|60.95|61.5|60.9|5
1738821340000|2025-02-06 05:55:40|61.52|60.92|61.5|60.9|61.52|60.92|61.5|60.9|3
1738821350000|2025-02-06 05:55:50|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738821370000|2025-02-06 05:56:10|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1738821380000|2025-02-06 05:56:20|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738821400000|2025-02-06 05:56:40|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738821420000|2025-02-06 05:57:00|61.46|60.86|61.46|60.86|61.47|60.87|61.46|60.86|3
1738821430000|2025-02-06 05:57:10|61.47|60.87|61.46|60.86|61.47|60.87|61.46|60.86|2
1738821450000|2025-02-06 05:57:30|61.47|60.87|61.46|60.86|61.47|60.87|61.46|60.86|2
1738821470000|2025-02-06 05:57:50|61.47|60.87|61.46|60.86|61.47|60.87|61.46|60.86|2
1738821480000|2025-02-06 05:58:00|61.45|60.85|61.45|60.85|61.46|60.86|61.45|60.85|3
1738821510000|2025-02-06 05:58:30|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738821530000|2025-02-06 05:58:50|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|2
1738821540000|2025-02-06 05:59:00|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|2
1738821560000|2025-02-06 05:59:20|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1738821570000|2025-02-06 05:59:30|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738821600000|2025-02-06 06:00:00|61.42|60.82|61.4|60.8|61.42|60.82|61.4|60.8|7
1738821610000|2025-02-06 06:00:10|61.44|60.84|61.45|60.85|61.45|60.85|61.44|60.84|2
1738821620000|2025-02-06 06:00:20|61.44|60.84|61.39|60.79|61.44|60.84|61.39|60.79|5
1738821630000|2025-02-06 06:00:30|61.38|60.78|61.37|60.77|61.38|60.78|61.37|60.77|2
1738821640000|2025-02-06 06:00:40|61.38|60.78|61.39|60.79|61.42|60.82|61.38|60.78|6
1738821650000|2025-02-06 06:00:50|61.38|60.78|61.41|60.81|61.41|60.81|61.38|60.78|3
1738821660000|2025-02-06 06:01:00|61.42|60.82|61.38|60.78|61.42|60.82|61.38|60.78|4
1738821670000|2025-02-06 06:01:10|61.39|60.79|61.53|60.93|61.53|60.93|61.39|60.79|8
1738821680000|2025-02-06 06:01:20|61.52|60.92|61.55|60.95|61.55|60.95|61.52|60.92|2
1738821690000|2025-02-06 06:01:30|61.56|60.96|61.51|60.91|61.56|60.96|61.51|60.91|3
1738821700000|2025-02-06 06:01:40|61.5|60.9|61.49|60.89|61.5|60.9|61.48|60.88|4
1738821710000|2025-02-06 06:01:50|61.48|60.88|61.42|60.82|61.48|60.88|61.41|60.81|12
1738821720000|2025-02-06 06:02:00|61.41|60.81|61.37|60.77|61.41|60.81|61.37|60.77|5
1738821730000|2025-02-06 06:02:10|61.36|60.76|61.37|60.77|61.37|60.77|61.36|60.76|2
1738821740000|2025-02-06 06:02:20|61.36|60.76|61.37|60.77|61.37|60.77|61.36|60.76|2
1738821750000|2025-02-06 06:02:30|61.36|60.76|61.37|60.77|61.37|60.77|61.36|60.76|2
1738821760000|2025-02-06 06:02:40|61.36|60.76|61.33|60.73|61.36|60.76|61.28|60.68|9
1738821770000|2025-02-06 06:02:50|61.32|60.72|61.29|60.69|61.32|60.72|61.28|60.68|5
1738821780000|2025-02-06 06:03:00|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1738821790000|2025-02-06 06:03:10|61.29|60.69|61.28|60.68|61.29|60.69|61.28|60.68|2
1738821800000|2025-02-06 06:03:20|61.24|60.64|61.19|60.59|61.24|60.64|61.19|60.59|6
1738821810000|2025-02-06 06:03:30|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1738821820000|2025-02-06 06:03:40|61.18|60.58|61.18|60.58|61.18|60.58|61.17|60.57|3
1738821840000|2025-02-06 06:04:00|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738821850000|2025-02-06 06:04:10|61.18|60.58|61.18|60.58|61.19|60.59|61.18|60.58|3
1738821860000|2025-02-06 06:04:20|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738821870000|2025-02-06 06:04:30|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1738821890000|2025-02-06 06:04:50|61.17|60.57|61.1|60.5|61.17|60.57|61.09|60.49|9
1738821900000|2025-02-06 06:05:00|61.09|60.49|61.08|60.48|61.09|60.49|61.08|60.48|2
1738821910000|2025-02-06 06:05:10|61.1|60.5|61.09|60.49|61.1|60.5|61.09|60.49|2
1738821920000|2025-02-06 06:05:20|61.16|60.56|61.17|60.57|61.17|60.57|61.15|60.55|4
1738821940000|2025-02-06 06:05:40|61.16|60.56|61.16|60.56|61.16|60.56|61.15|60.55|3
1738821970000|2025-02-06 06:06:10|61.15|60.55|61.1|60.5|61.15|60.55|61.1|60.5|5
1738821980000|2025-02-06 06:06:20|61.14|60.54|61.13|60.53|61.14|60.54|61.13|60.53|2
1738821990000|2025-02-06 06:06:30|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1738822010000|2025-02-06 06:06:50|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1738822020000|2025-02-06 06:07:00|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1738822030000|2025-02-06 06:07:10|61.09|60.49|61.1|60.5|61.1|60.5|61.09|60.49|2
1738822040000|2025-02-06 06:07:20|61.12|60.52|61.21|60.61|61.22|60.62|61.12|60.52|7
1738822050000|2025-02-06 06:07:30|61.2|60.6|61.19|60.59|61.2|60.6|61.19|60.59|2
1738822070000|2025-02-06 06:07:50|61.18|60.58|61.13|60.53|61.18|60.58|61.13|60.53|5
1738822080000|2025-02-06 06:08:00|61.12|60.52|61.13|60.53|61.13|60.53|61.11|60.51|3
1738822090000|2025-02-06 06:08:10|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738822100000|2025-02-06 06:08:20|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1738822110000|2025-02-06 06:08:30|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1738822120000|2025-02-06 06:08:40|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738822140000|2025-02-06 06:09:00|61.25|60.65|61.27|60.67|61.27|60.67|61.25|60.65|3
1738822150000|2025-02-06 06:09:10|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1738822160000|2025-02-06 06:09:20|61.28|60.68|61.28|60.68|61.28|60.68|61.27|60.67|3
1738822170000|2025-02-06 06:09:30|61.26|60.66|61.22|60.62|61.26|60.66|61.22|60.62|5
1738822180000|2025-02-06 06:09:40|61.21|60.61|61.21|60.61|61.22|60.62|61.21|60.61|3
1738822190000|2025-02-06 06:09:50|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|2
1738822200000|2025-02-06 06:10:00|61.22|60.62|61.28|60.68|61.28|60.68|61.22|60.62|4
1738822210000|2025-02-06 06:10:10|61.27|60.67|61.27|60.67|61.28|60.68|61.27|60.67|3
1738822220000|2025-02-06 06:10:20|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1738822240000|2025-02-06 06:10:40|61.27|60.67|61.21|60.61|61.27|60.67|61.21|60.61|5
1738822250000|2025-02-06 06:10:50|61.23|60.63|61.26|60.66|61.26|60.66|61.23|60.63|2
1738822270000|2025-02-06 06:11:10|61.27|60.67|61.31|60.71|61.32|60.72|61.26|60.66|6
1738822290000|2025-02-06 06:11:30|61.29|60.69|61.3|60.7|61.3|60.7|61.29|60.69|2
1738822300000|2025-02-06 06:11:40|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1738822320000|2025-02-06 06:12:00|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738822340000|2025-02-06 06:12:20|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1738822350000|2025-02-06 06:12:30|61.31|60.71|61.3|60.7|61.31|60.71|61.3|60.7|2
1738822360000|2025-02-06 06:12:40|61.28|60.68|61.3|60.7|61.3|60.7|61.28|60.68|3
1738822390000|2025-02-06 06:13:10|61.31|60.71|61.3|60.7|61.31|60.71|61.3|60.7|2
1738822420000|2025-02-06 06:13:40|61.31|60.71|61.33|60.73|61.33|60.73|61.31|60.71|2
1738822430000|2025-02-06 06:13:50|61.36|60.76|61.37|60.77|61.37|60.77|61.33|60.73|4
1738822440000|2025-02-06 06:14:00|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1738822470000|2025-02-06 06:14:30|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738822480000|2025-02-06 06:14:40|61.36|60.76|61.36|60.76|61.36|60.76|61.31|60.71|8
1738822500000|2025-02-06 06:15:00|61.37|60.77|61.31|60.71|61.37|60.77|61.31|60.71|5
1738822510000|2025-02-06 06:15:10|61.3|60.7|61.37|60.77|61.37|60.77|61.3|60.7|5
1738822520000|2025-02-06 06:15:20|61.38|60.78|61.44|60.84|61.45|60.85|61.38|60.78|7
1738822530000|2025-02-06 06:15:30|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1738822540000|2025-02-06 06:15:40|61.44|60.84|61.45|60.85|61.45|60.85|61.4|60.8|7
1738822550000|2025-02-06 06:15:50|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1738822560000|2025-02-06 06:16:00|61.47|60.87|61.52|60.92|61.55|60.95|61.47|60.87|10
1738822570000|2025-02-06 06:16:10|61.56|60.96|61.56|60.96|61.57|60.97|61.54|60.94|6
1738822580000|2025-02-06 06:16:20|61.55|60.95|61.51|60.91|61.55|60.95|61.51|60.91|4
1738822590000|2025-02-06 06:16:30|61.52|60.92|61.51|60.91|61.53|60.93|61.51|60.91|5
1738822600000|2025-02-06 06:16:40|61.5|60.9|61.54|60.94|61.59|60.99|61.5|60.9|9
1738822610000|2025-02-06 06:16:50|61.55|60.95|61.54|60.94|61.55|60.95|61.53|60.93|3
1738822630000|2025-02-06 06:17:10|61.57|60.97|61.55|60.95|61.57|60.97|61.55|60.95|2
1738822650000|2025-02-06 06:17:30|61.58|60.98|61.55|60.95|61.58|60.98|61.55|60.95|2
1738822660000|2025-02-06 06:17:40|61.58|60.98|61.56|60.96|61.6|61|61.55|60.95|4
1738822670000|2025-02-06 06:17:50|61.58|60.98|61.56|60.96|61.58|60.98|61.56|60.96|2
1738822680000|2025-02-06 06:18:00|61.55|60.95|61.56|60.96|61.56|60.96|61.55|60.95|4
1738822690000|2025-02-06 06:18:10|61.55|60.95|61.51|60.91|61.55|60.95|61.51|60.91|5
1738822700000|2025-02-06 06:18:20|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|2
1738822720000|2025-02-06 06:18:40|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738822730000|2025-02-06 06:18:50|61.53|60.93|61.54|60.94|61.54|60.94|61.53|60.93|2
1738822740000|2025-02-06 06:19:00|61.57|60.97|61.58|60.98|61.59|60.99|61.55|60.95|7
1738822750000|2025-02-06 06:19:10|61.59|60.99|61.65|61.05|61.65|61.05|61.59|60.99|5
1738822760000|2025-02-06 06:19:20|61.68|61.08|61.68|61.08|61.68|61.08|61.67|61.07|5
1738822770000|2025-02-06 06:19:30|61.65|61.05|61.61|61.01|61.65|61.05|61.6|61|7
1738822780000|2025-02-06 06:19:40|61.63|61.03|61.67|61.07|61.68|61.08|61.63|61.03|4
1738822790000|2025-02-06 06:19:50|61.68|61.08|61.68|61.08|61.69|61.09|61.67|61.07|4
1738822800000|2025-02-06 06:20:00|61.69|61.09|61.69|61.09|61.69|61.09|61.68|61.08|3
1738822810000|2025-02-06 06:20:10|61.68|61.08|61.68|61.08|61.7|61.1|61.68|61.08|4
1738822830000|2025-02-06 06:20:30|61.69|61.09|61.69|61.09|61.7|61.1|61.69|61.09|3
1738822840000|2025-02-06 06:20:40|61.7|61.1|61.77|61.17|61.78|61.18|61.7|61.1|7
1738822850000|2025-02-06 06:20:50|61.76|61.16|61.7|61.1|61.76|61.16|61.7|61.1|7
1738822860000|2025-02-06 06:21:00|61.73|61.13|61.7|61.1|61.74|61.14|61.7|61.1|6
1738822870000|2025-02-06 06:21:10|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738822880000|2025-02-06 06:21:20|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738822890000|2025-02-06 06:21:30|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738822900000|2025-02-06 06:21:40|61.66|61.06|61.64|61.04|61.69|61.09|61.64|61.04|11
1738822910000|2025-02-06 06:21:50|61.63|61.03|61.61|61.01|61.63|61.03|61.61|61.01|3
1738822920000|2025-02-06 06:22:00|61.6|61|61.6|61|61.6|61|61.6|61|1
1738822930000|2025-02-06 06:22:10|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738822940000|2025-02-06 06:22:20|61.6|61|61.6|61|61.61|61.01|61.59|60.99|5
1738822970000|2025-02-06 06:22:50|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738822980000|2025-02-06 06:23:00|61.6|61|61.6|61|61.6|61|61.6|61|1
1738823030000|2025-02-06 06:23:50|61.61|61.01|61.68|61.08|61.68|61.08|61.61|61.01|6
1738823040000|2025-02-06 06:24:00|61.66|61.06|61.68|61.08|61.68|61.08|61.65|61.05|6
1738823050000|2025-02-06 06:24:10|61.69|61.09|61.68|61.08|61.69|61.09|61.68|61.08|2
1738823060000|2025-02-06 06:24:20|61.69|61.09|61.68|61.08|61.69|61.09|61.68|61.08|2
1738823070000|2025-02-06 06:24:30|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738823080000|2025-02-06 06:24:40|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738823100000|2025-02-06 06:25:00|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738823110000|2025-02-06 06:25:10|61.69|61.09|61.63|61.03|61.69|61.09|61.63|61.03|7
1738823120000|2025-02-06 06:25:20|61.62|61.02|61.61|61.01|61.62|61.02|61.61|61.01|2
1738823130000|2025-02-06 06:25:30|61.6|61|61.61|61.01|61.61|61.01|61.6|61|2
1738823150000|2025-02-06 06:25:50|61.6|61|61.6|61|61.6|61|61.6|61|1
1738823160000|2025-02-06 06:26:00|61.59|60.99|61.6|61|61.6|61|61.59|60.99|6
1738823170000|2025-02-06 06:26:10|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738823210000|2025-02-06 06:26:50|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|2
1738823230000|2025-02-06 06:27:10|61.6|61|61.6|61|61.6|61|61.6|61|1
1738823240000|2025-02-06 06:27:20|61.61|61.01|61.61|61.01|61.61|61.01|61.6|61|3
1738823260000|2025-02-06 06:27:40|61.6|61|61.6|61|61.6|61|61.6|61|1
1738823270000|2025-02-06 06:27:50|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738823280000|2025-02-06 06:28:00|61.57|60.97|61.54|60.94|61.57|60.97|61.54|60.94|4
1738823290000|2025-02-06 06:28:10|61.53|60.93|61.6|61|61.6|61|61.53|60.93|6
1738823300000|2025-02-06 06:28:20|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1738823310000|2025-02-06 06:28:30|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738823320000|2025-02-06 06:28:40|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|2
1738823330000|2025-02-06 06:28:50|61.6|61|61.58|60.98|61.6|61|61.58|60.98|3
1738823350000|2025-02-06 06:29:10|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738823370000|2025-02-06 06:29:30|61.57|60.97|61.54|60.94|61.57|60.97|61.54|60.94|4
1738823380000|2025-02-06 06:29:40|61.53|60.93|61.52|60.92|61.53|60.93|61.52|60.92|2
1738823390000|2025-02-06 06:29:50|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738823410000|2025-02-06 06:30:10|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738823420000|2025-02-06 06:30:20|61.51|60.91|61.53|60.93|61.56|60.96|61.51|60.91|6
1738823430000|2025-02-06 06:30:30|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738823460000|2025-02-06 06:31:00|61.53|60.93|61.55|60.95|61.56|60.96|61.53|60.93|5
1738823470000|2025-02-06 06:31:10|61.54|60.94|61.52|60.92|61.54|60.94|61.52|60.92|3
1738823480000|2025-02-06 06:31:20|61.53|60.93|61.56|60.96|61.56|60.96|61.53|60.93|4
1738823490000|2025-02-06 06:31:30|61.59|60.99|61.56|60.96|61.59|60.99|61.56|60.96|6
1738823530000|2025-02-06 06:32:10|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1738823540000|2025-02-06 06:32:20|61.58|60.98|61.67|61.07|61.68|61.08|61.58|60.98|4
1738823550000|2025-02-06 06:32:30|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738823560000|2025-02-06 06:32:40|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738823580000|2025-02-06 06:33:00|61.66|61.06|61.67|61.07|61.72|61.12|61.66|61.06|6
1738823590000|2025-02-06 06:33:10|61.7|61.1|61.68|61.08|61.71|61.11|61.67|61.07|6
1738823600000|2025-02-06 06:33:20|61.69|61.09|61.7|61.1|61.71|61.11|61.69|61.09|3
1738823610000|2025-02-06 06:33:30|61.71|61.11|61.71|61.11|61.71|61.11|61.7|61.1|3
1738823620000|2025-02-06 06:33:40|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738823630000|2025-02-06 06:33:50|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738823640000|2025-02-06 06:34:00|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738823650000|2025-02-06 06:34:10|61.75|61.15|61.79|61.19|61.8|61.2|61.75|61.15|11
1738823670000|2025-02-06 06:34:30|61.78|61.18|61.78|61.18|61.79|61.19|61.74|61.14|8
1738823680000|2025-02-06 06:34:40|61.79|61.19|61.77|61.17|61.8|61.2|61.77|61.17|5
1738823690000|2025-02-06 06:34:50|61.75|61.15|61.71|61.11|61.75|61.15|61.71|61.11|5
1738823700000|2025-02-06 06:35:00|61.72|61.12|61.77|61.17|61.77|61.17|61.72|61.12|7
1738823710000|2025-02-06 06:35:10|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1738823780000|2025-02-06 06:36:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738823820000|2025-02-06 06:37:00|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1738823830000|2025-02-06 06:37:10|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738823840000|2025-02-06 06:37:20|61.83|61.23|61.81|61.21|61.83|61.23|61.81|61.21|3
1738823850000|2025-02-06 06:37:30|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|2
1738823870000|2025-02-06 06:37:50|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|2
1738823880000|2025-02-06 06:38:00|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738823890000|2025-02-06 06:38:10|61.81|61.21|61.89|61.29|61.89|61.29|61.81|61.21|4
1738823910000|2025-02-06 06:38:30|61.88|61.28|61.88|61.28|61.88|61.28|61.87|61.27|3
1738823930000|2025-02-06 06:38:50|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1738823940000|2025-02-06 06:39:00|61.89|61.29|61.91|61.31|61.91|61.31|61.89|61.29|3
1738823950000|2025-02-06 06:39:10|61.92|61.32|61.95|61.35|61.99|61.39|61.92|61.32|7
1738823960000|2025-02-06 06:39:20|61.96|61.36|61.99|61.39|62|61.4|61.95|61.35|7
1738823970000|2025-02-06 06:39:30|62|61.4|61.99|61.39|62|61.4|61.99|61.39|4
1738823980000|2025-02-06 06:39:40|62|61.4|61.94|61.34|62|61.4|61.94|61.34|6
1738823990000|2025-02-06 06:39:50|61.93|61.33|61.91|61.31|61.93|61.33|61.91|61.31|3
1738824000000|2025-02-06 06:40:00|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738824030000|2025-02-06 06:40:30|61.91|61.31|61.92|61.32|61.92|61.32|61.91|61.31|2
1738824040000|2025-02-06 06:40:40|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738824060000|2025-02-06 06:41:00|61.9|61.3|61.92|61.32|61.93|61.33|61.9|61.3|5
1738824070000|2025-02-06 06:41:10|61.94|61.34|61.96|61.36|61.97|61.37|61.94|61.34|4
1738824080000|2025-02-06 06:41:20|61.95|61.35|61.94|61.34|61.95|61.35|61.92|61.32|6
1738824090000|2025-02-06 06:41:30|61.93|61.33|61.92|61.32|61.93|61.33|61.92|61.32|2
1738824100000|2025-02-06 06:41:40|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738824110000|2025-02-06 06:41:50|61.9|61.3|61.91|61.31|61.91|61.31|61.9|61.3|2
1738824120000|2025-02-06 06:42:00|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738824130000|2025-02-06 06:42:10|61.88|61.28|61.86|61.26|61.88|61.28|61.86|61.26|3
1738824140000|2025-02-06 06:42:20|61.85|61.25|61.87|61.27|61.89|61.29|61.85|61.25|4
1738824150000|2025-02-06 06:42:30|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1738824160000|2025-02-06 06:42:40|61.85|61.25|61.82|61.22|61.85|61.25|61.82|61.22|4
1738824190000|2025-02-06 06:43:10|61.84|61.24|61.89|61.29|61.9|61.3|61.84|61.24|7
1738824210000|2025-02-06 06:43:30|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738824220000|2025-02-06 06:43:40|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1738824230000|2025-02-06 06:43:50|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738824250000|2025-02-06 06:44:10|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738824260000|2025-02-06 06:44:20|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738824270000|2025-02-06 06:44:30|61.9|61.3|61.91|61.31|61.91|61.31|61.9|61.3|2
1738824280000|2025-02-06 06:44:40|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738824300000|2025-02-06 06:45:00|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1738824310000|2025-02-06 06:45:10|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738824320000|2025-02-06 06:45:20|61.89|61.29|61.85|61.25|61.89|61.29|61.85|61.25|5
1738824330000|2025-02-06 06:45:30|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1738824340000|2025-02-06 06:45:40|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|2
1738824350000|2025-02-06 06:45:50|61.83|61.23|61.84|61.24|61.84|61.24|61.83|61.23|2
1738824360000|2025-02-06 06:46:00|61.83|61.23|61.75|61.15|61.83|61.23|61.75|61.15|9
1738824370000|2025-02-06 06:46:10|61.74|61.14|61.74|61.14|61.78|61.18|61.72|61.12|8
1738824380000|2025-02-06 06:46:20|61.73|61.13|61.77|61.17|61.81|61.21|61.73|61.13|7
1738824400000|2025-02-06 06:46:40|61.83|61.23|61.82|61.22|61.83|61.23|61.82|61.22|2
1738824410000|2025-02-06 06:46:50|61.81|61.21|61.87|61.27|61.87|61.27|61.81|61.21|5
1738824420000|2025-02-06 06:47:00|61.86|61.26|61.82|61.22|61.87|61.27|61.82|61.22|9
1738824450000|2025-02-06 06:47:30|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738824460000|2025-02-06 06:47:40|61.82|61.22|61.8|61.2|61.82|61.22|61.8|61.2|3
1738824470000|2025-02-06 06:47:50|61.81|61.21|61.8|61.2|61.81|61.21|61.8|61.2|2
1738824480000|2025-02-06 06:48:00|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738824490000|2025-02-06 06:48:10|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738824500000|2025-02-06 06:48:20|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1738824510000|2025-02-06 06:48:30|61.82|61.22|61.81|61.21|61.82|61.22|61.81|61.21|2
1738824540000|2025-02-06 06:49:00|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738824550000|2025-02-06 06:49:10|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738824560000|2025-02-06 06:49:20|61.82|61.22|61.86|61.26|61.86|61.26|61.82|61.22|2
1738824570000|2025-02-06 06:49:30|61.85|61.25|61.86|61.26|61.86|61.26|61.83|61.23|5
1738824580000|2025-02-06 06:49:40|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|2
1738824600000|2025-02-06 06:50:00|61.86|61.26|61.87|61.27|61.91|61.31|61.86|61.26|5
1738824610000|2025-02-06 06:50:10|61.84|61.24|61.82|61.22|61.84|61.24|61.82|61.22|3
1738824620000|2025-02-06 06:50:20|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738824630000|2025-02-06 06:50:30|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738824640000|2025-02-06 06:50:40|61.81|61.21|61.82|61.22|61.82|61.22|61.81|61.21|2
1738824650000|2025-02-06 06:50:50|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738824660000|2025-02-06 06:51:00|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738824670000|2025-02-06 06:51:10|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738824680000|2025-02-06 06:51:20|61.8|61.2|61.79|61.19|61.8|61.2|61.78|61.18|3
1738824700000|2025-02-06 06:51:40|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738824710000|2025-02-06 06:51:50|61.76|61.16|61.74|61.14|61.76|61.16|61.73|61.13|5
1738824720000|2025-02-06 06:52:00|61.77|61.17|61.81|61.21|61.81|61.21|61.76|61.16|5
1738824730000|2025-02-06 06:52:10|61.82|61.22|61.81|61.21|61.82|61.22|61.81|61.21|2
1738824740000|2025-02-06 06:52:20|61.82|61.22|61.81|61.21|61.82|61.22|61.81|61.21|2
1738824750000|2025-02-06 06:52:30|61.82|61.22|61.82|61.22|61.84|61.24|61.82|61.22|4
1738824760000|2025-02-06 06:52:40|61.86|61.26|61.87|61.27|61.87|61.27|61.86|61.26|2
1738824820000|2025-02-06 06:53:40|61.85|61.25|61.83|61.23|61.85|61.25|61.83|61.23|5
1738824830000|2025-02-06 06:53:50|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738824840000|2025-02-06 06:54:00|61.83|61.23|61.82|61.22|61.83|61.23|61.82|61.22|2
1738824850000|2025-02-06 06:54:10|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738824860000|2025-02-06 06:54:20|61.82|61.22|61.87|61.27|61.9|61.3|61.82|61.22|4
1738824870000|2025-02-06 06:54:30|61.91|61.31|61.9|61.3|61.91|61.31|61.9|61.3|2
1738824890000|2025-02-06 06:54:50|61.91|61.31|61.9|61.3|61.91|61.31|61.9|61.3|2
1738824900000|2025-02-06 06:55:00|61.94|61.34|61.93|61.33|61.94|61.34|61.92|61.32|5
1738824910000|2025-02-06 06:55:10|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738824930000|2025-02-06 06:55:30|61.95|61.35|61.97|61.37|62.01|61.41|61.95|61.35|4
1738824940000|2025-02-06 06:55:40|61.96|61.36|61.93|61.33|61.96|61.36|61.93|61.33|4
1738824950000|2025-02-06 06:55:50|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738824980000|2025-02-06 06:56:20|61.96|61.36|61.98|61.38|61.99|61.39|61.95|61.35|4
1738824990000|2025-02-06 06:56:30|61.97|61.37|61.95|61.35|61.97|61.37|61.95|61.35|3
1738825000000|2025-02-06 06:56:40|61.94|61.34|61.94|61.34|61.96|61.36|61.94|61.34|4
1738825010000|2025-02-06 06:56:50|61.95|61.35|61.97|61.37|61.97|61.37|61.95|61.35|6
1738825020000|2025-02-06 06:57:00|61.96|61.36|61.93|61.33|61.96|61.36|61.92|61.32|5
1738825030000|2025-02-06 06:57:10|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1738825050000|2025-02-06 06:57:30|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738825060000|2025-02-06 06:57:40|61.88|61.28|61.82|61.22|61.88|61.28|61.82|61.22|5
1738825070000|2025-02-06 06:57:50|61.81|61.21|61.82|61.22|61.82|61.22|61.81|61.21|2
1738825080000|2025-02-06 06:58:00|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738825090000|2025-02-06 06:58:10|61.82|61.22|61.81|61.21|61.82|61.22|61.81|61.21|2
1738825100000|2025-02-06 06:58:20|61.8|61.2|61.8|61.2|61.81|61.21|61.8|61.2|3
1738825120000|2025-02-06 06:58:40|61.81|61.21|61.94|61.34|61.94|61.34|61.8|61.2|13
1738825130000|2025-02-06 06:58:50|61.91|61.31|61.92|61.32|61.92|61.32|61.9|61.3|3
1738825160000|2025-02-06 06:59:20|61.91|61.31|61.86|61.26|61.91|61.31|61.86|61.26|4
1738825180000|2025-02-06 06:59:40|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1738825190000|2025-02-06 06:59:50|61.8|61.2|61.82|61.22|61.83|61.23|61.8|61.2|3
1738825200000|2025-02-06 07:00:00|61.86|61.26|61.91|61.31|61.92|61.32|61.85|61.25|6
1738825210000|2025-02-06 07:00:10|61.9|61.3|61.83|61.23|61.9|61.3|61.83|61.23|7
1738825220000|2025-02-06 07:00:20|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1738825230000|2025-02-06 07:00:30|61.82|61.22|61.83|61.23|61.83|61.23|61.82|61.22|4
1738825250000|2025-02-06 07:00:50|61.82|61.22|61.82|61.22|61.82|61.22|61.81|61.21|5
1738825270000|2025-02-06 07:01:10|61.8|61.2|61.81|61.21|61.81|61.21|61.8|61.2|4
1738825280000|2025-02-06 07:01:20|61.8|61.2|61.81|61.21|61.81|61.21|61.8|61.2|2
1738825290000|2025-02-06 07:01:30|61.8|61.2|61.74|61.14|61.8|61.2|61.73|61.13|6
1738825300000|2025-02-06 07:01:40|61.75|61.15|61.76|61.16|61.79|61.19|61.75|61.15|6
1738825310000|2025-02-06 07:01:50|61.75|61.15|61.74|61.14|61.75|61.15|61.74|61.14|2
1738825320000|2025-02-06 07:02:00|61.73|61.13|61.76|61.16|61.79|61.19|61.73|61.13|6
1738825330000|2025-02-06 07:02:10|61.82|61.22|61.83|61.23|61.83|61.23|61.78|61.18|3
1738825340000|2025-02-06 07:02:20|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738825350000|2025-02-06 07:02:30|61.81|61.21|61.82|61.22|61.82|61.22|61.81|61.21|2
1738825360000|2025-02-06 07:02:40|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738825370000|2025-02-06 07:02:50|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738825380000|2025-02-06 07:03:00|61.81|61.21|61.82|61.22|61.82|61.22|61.81|61.21|2
1738825390000|2025-02-06 07:03:10|61.81|61.21|61.78|61.18|61.81|61.21|61.77|61.17|6
1738825400000|2025-02-06 07:03:20|61.79|61.19|61.8|61.2|61.81|61.21|61.79|61.19|4
1738825410000|2025-02-06 07:03:30|61.79|61.19|61.75|61.15|61.79|61.19|61.75|61.15|3
1738825430000|2025-02-06 07:03:50|61.72|61.12|61.72|61.12|61.72|61.12|61.71|61.11|3
1738825440000|2025-02-06 07:04:00|61.71|61.11|61.72|61.12|61.73|61.13|61.7|61.1|6
1738825450000|2025-02-06 07:04:10|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738825460000|2025-02-06 07:04:20|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1738825470000|2025-02-06 07:04:30|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738825510000|2025-02-06 07:05:10|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1738825520000|2025-02-06 07:05:20|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1738825540000|2025-02-06 07:05:40|61.71|61.11|61.7|61.1|61.71|61.11|61.7|61.1|2
1738825550000|2025-02-06 07:05:50|61.71|61.11|61.7|61.1|61.71|61.11|61.7|61.1|2
1738825560000|2025-02-06 07:06:00|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1738825630000|2025-02-06 07:07:10|61.63|61.03|61.61|61.01|61.63|61.03|61.61|61.01|4
1738825640000|2025-02-06 07:07:20|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738825650000|2025-02-06 07:07:30|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738825670000|2025-02-06 07:07:50|61.6|61|61.62|61.02|61.62|61.02|61.6|61|3
1738825690000|2025-02-06 07:08:10|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738825700000|2025-02-06 07:08:20|61.6|61|61.6|61|61.6|61|61.6|61|1
1738825710000|2025-02-06 07:08:30|61.61|61.01|61.6|61|61.61|61.01|61.6|61|4
1738825720000|2025-02-06 07:08:40|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738825740000|2025-02-06 07:09:00|61.6|61|61.6|61|61.6|61|61.59|60.99|3
1738825750000|2025-02-06 07:09:10|61.59|60.99|61.61|61.01|61.61|61.01|61.59|60.99|4
1738825760000|2025-02-06 07:09:20|61.6|61|61.6|61|61.6|61|61.6|61|1
1738825770000|2025-02-06 07:09:30|61.59|60.99|61.58|60.98|61.6|61|61.57|60.97|7
1738825780000|2025-02-06 07:09:40|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1738825790000|2025-02-06 07:09:50|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738825810000|2025-02-06 07:10:10|61.6|61|61.61|61.01|61.61|61.01|61.6|61|2
1738825830000|2025-02-06 07:10:30|61.6|61|61.6|61|61.6|61|61.6|61|1
1738825840000|2025-02-06 07:10:40|61.59|60.99|61.59|60.99|61.6|61|61.59|60.99|3
1738825850000|2025-02-06 07:10:50|61.6|61|61.59|60.99|61.6|61|61.59|60.99|4
1738825870000|2025-02-06 07:11:10|61.6|61|61.6|61|61.6|61|61.6|61|1
1738825880000|2025-02-06 07:11:20|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738825920000|2025-02-06 07:12:00|61.6|61|61.6|61|61.6|61|61.6|61|1
1738825930000|2025-02-06 07:12:10|61.61|61.01|61.6|61|61.61|61.01|61.59|60.99|3
1738825940000|2025-02-06 07:12:20|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738825970000|2025-02-06 07:12:50|61.6|61|61.6|61|61.6|61|61.6|61|1
1738825980000|2025-02-06 07:13:00|61.61|61.01|61.6|61|61.61|61.01|61.59|60.99|3
1738825990000|2025-02-06 07:13:10|61.56|60.96|61.52|60.92|61.56|60.96|61.52|60.92|7
1738826020000|2025-02-06 07:13:40|61.51|60.91|61.51|60.91|61.52|60.92|61.51|60.91|3
1738826030000|2025-02-06 07:13:50|61.52|60.92|61.57|60.97|61.58|60.98|61.51|60.91|7
1738826040000|2025-02-06 07:14:00|61.56|60.96|61.57|60.97|61.57|60.97|61.56|60.96|2
1738826100000|2025-02-06 07:15:00|61.58|60.98|61.61|61.01|61.61|61.01|61.58|60.98|2
1738826110000|2025-02-06 07:15:10|61.6|61|61.61|61.01|61.63|61.03|61.6|61|6
1738826120000|2025-02-06 07:15:20|61.64|61.04|61.6|61|61.65|61.05|61.6|61|7
1738826150000|2025-02-06 07:15:50|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738826170000|2025-02-06 07:16:10|61.63|61.03|61.68|61.08|61.68|61.08|61.63|61.03|4
1738826180000|2025-02-06 07:16:20|61.72|61.12|61.69|61.09|61.72|61.12|61.69|61.09|2
1738826190000|2025-02-06 07:16:30|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738826200000|2025-02-06 07:16:40|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1738826220000|2025-02-06 07:17:00|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738826230000|2025-02-06 07:17:10|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1738826240000|2025-02-06 07:17:20|61.78|61.18|61.71|61.11|61.78|61.18|61.71|61.11|7
1738826250000|2025-02-06 07:17:30|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738826260000|2025-02-06 07:17:40|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738826290000|2025-02-06 07:18:10|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738826300000|2025-02-06 07:18:20|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1738826310000|2025-02-06 07:18:30|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738826360000|2025-02-06 07:19:20|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738826370000|2025-02-06 07:19:30|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738826390000|2025-02-06 07:19:50|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738826410000|2025-02-06 07:20:10|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738826420000|2025-02-06 07:20:20|61.68|61.08|61.65|61.05|61.68|61.08|61.65|61.05|3
1738826430000|2025-02-06 07:20:30|61.64|61.04|61.61|61.01|61.64|61.04|61.61|61.01|6
1738826450000|2025-02-06 07:20:50|61.62|61.02|61.62|61.02|61.62|61.02|61.61|61.01|3
1738826460000|2025-02-06 07:21:00|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738826490000|2025-02-06 07:21:30|61.6|61|61.6|61|61.6|61|61.6|61|1
1738826500000|2025-02-06 07:21:40|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738826520000|2025-02-06 07:22:00|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1738826530000|2025-02-06 07:22:10|61.68|61.08|61.68|61.08|61.68|61.08|61.67|61.07|3
1738826540000|2025-02-06 07:22:20|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738826550000|2025-02-06 07:22:30|61.7|61.1|61.7|61.1|61.7|61.1|61.69|61.09|3
1738826560000|2025-02-06 07:22:40|61.73|61.13|61.72|61.12|61.73|61.13|61.7|61.1|4
1738826580000|2025-02-06 07:23:00|61.73|61.13|61.77|61.17|61.79|61.19|61.73|61.13|7
1738826590000|2025-02-06 07:23:10|61.75|61.15|61.77|61.17|61.77|61.17|61.75|61.15|3
1738826650000|2025-02-06 07:24:10|61.78|61.18|61.8|61.2|61.82|61.22|61.78|61.18|5
1738826670000|2025-02-06 07:24:30|61.81|61.21|61.81|61.21|61.81|61.21|61.8|61.2|3
1738826680000|2025-02-06 07:24:40|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738826720000|2025-02-06 07:25:20|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738826750000|2025-02-06 07:25:50|61.8|61.2|61.74|61.14|61.8|61.2|61.74|61.14|4
1738826760000|2025-02-06 07:26:00|61.73|61.13|61.72|61.12|61.73|61.13|61.71|61.11|6
1738826770000|2025-02-06 07:26:10|61.71|61.11|61.72|61.12|61.72|61.12|61.71|61.11|2
1738826780000|2025-02-06 07:26:20|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738826810000|2025-02-06 07:26:50|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738826820000|2025-02-06 07:27:00|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738826830000|2025-02-06 07:27:10|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738826850000|2025-02-06 07:27:30|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738826880000|2025-02-06 07:28:00|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738826890000|2025-02-06 07:28:10|61.71|61.11|61.71|61.11|61.72|61.12|61.71|61.11|3
1738826910000|2025-02-06 07:28:30|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738826920000|2025-02-06 07:28:40|61.71|61.11|61.71|61.11|61.71|61.11|61.7|61.1|3
1738826930000|2025-02-06 07:28:50|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738826940000|2025-02-06 07:29:00|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738826950000|2025-02-06 07:29:10|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738826970000|2025-02-06 07:29:30|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1738827000000|2025-02-06 07:30:00|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738827020000|2025-02-06 07:30:20|61.74|61.14|61.8|61.2|61.81|61.21|61.74|61.14|6
1738827030000|2025-02-06 07:30:30|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738827050000|2025-02-06 07:30:50|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1738827060000|2025-02-06 07:31:00|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738827070000|2025-02-06 07:31:10|61.79|61.19|61.86|61.26|61.86|61.26|61.79|61.19|3
1738827080000|2025-02-06 07:31:20|61.89|61.29|61.82|61.22|61.89|61.29|61.82|61.22|3
1738827090000|2025-02-06 07:31:30|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738827130000|2025-02-06 07:32:10|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738827140000|2025-02-06 07:32:20|61.79|61.19|61.74|61.14|61.79|61.19|61.74|61.14|6
1738827150000|2025-02-06 07:32:30|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|4
1738827160000|2025-02-06 07:32:40|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738827170000|2025-02-06 07:32:50|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1738827180000|2025-02-06 07:33:00|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738827200000|2025-02-06 07:33:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738827210000|2025-02-06 07:33:30|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738827220000|2025-02-06 07:33:40|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738827240000|2025-02-06 07:34:00|61.79|61.19|61.78|61.18|61.79|61.19|61.75|61.15|6
1738827250000|2025-02-06 07:34:10|61.76|61.16|61.74|61.14|61.76|61.16|61.74|61.14|3
1738827260000|2025-02-06 07:34:20|61.73|61.13|61.7|61.1|61.73|61.13|61.7|61.1|4
1738827270000|2025-02-06 07:34:30|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738827280000|2025-02-06 07:34:40|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738827290000|2025-02-06 07:34:50|61.68|61.08|61.7|61.1|61.7|61.1|61.68|61.08|3
1738827300000|2025-02-06 07:35:00|61.73|61.13|61.72|61.12|61.73|61.13|61.71|61.11|4
1738827310000|2025-02-06 07:35:10|61.74|61.14|61.78|61.18|61.8|61.2|61.74|61.14|11
1738827320000|2025-02-06 07:35:20|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738827330000|2025-02-06 07:35:30|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738827340000|2025-02-06 07:35:40|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738827360000|2025-02-06 07:36:00|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1738827370000|2025-02-06 07:36:10|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738827390000|2025-02-06 07:36:30|61.74|61.14|61.78|61.18|61.78|61.18|61.74|61.14|3
1738827400000|2025-02-06 07:36:40|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738827410000|2025-02-06 07:36:50|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738827420000|2025-02-06 07:37:00|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738827430000|2025-02-06 07:37:10|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738827440000|2025-02-06 07:37:20|61.83|61.23|61.81|61.21|61.83|61.23|61.81|61.21|5
1738827450000|2025-02-06 07:37:30|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738827460000|2025-02-06 07:37:40|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738827480000|2025-02-06 07:38:00|61.8|61.2|61.82|61.22|61.88|61.28|61.8|61.2|8
1738827490000|2025-02-06 07:38:10|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738827500000|2025-02-06 07:38:20|61.8|61.2|61.79|61.19|61.81|61.21|61.79|61.19|4
1738827520000|2025-02-06 07:38:40|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738827530000|2025-02-06 07:38:50|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1738827540000|2025-02-06 07:39:00|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738827550000|2025-02-06 07:39:10|61.81|61.21|61.81|61.21|61.81|61.21|61.8|61.2|3
1738827560000|2025-02-06 07:39:20|61.83|61.23|61.84|61.24|61.84|61.24|61.83|61.23|2
1738827570000|2025-02-06 07:39:30|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1738827580000|2025-02-06 07:39:40|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1738827600000|2025-02-06 07:40:00|61.85|61.25|61.81|61.21|61.85|61.25|61.81|61.21|5
1738827610000|2025-02-06 07:40:10|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1738827620000|2025-02-06 07:40:20|61.81|61.21|61.89|61.29|61.89|61.29|61.81|61.21|3
1738827630000|2025-02-06 07:40:30|61.88|61.28|61.85|61.25|61.88|61.28|61.84|61.24|5
1738827640000|2025-02-06 07:40:40|61.84|61.24|61.84|61.24|61.88|61.28|61.81|61.21|12
1738827650000|2025-02-06 07:40:50|61.83|61.23|61.83|61.23|61.83|61.23|61.82|61.22|3
1738827660000|2025-02-06 07:41:00|61.82|61.22|61.8|61.2|61.82|61.22|61.8|61.2|3
1738827680000|2025-02-06 07:41:20|61.79|61.19|61.79|61.19|61.79|61.19|61.78|61.18|3
1738827690000|2025-02-06 07:41:30|61.8|61.2|61.79|61.19|61.8|61.2|61.78|61.18|4
1738827700000|2025-02-06 07:41:40|61.78|61.18|61.72|61.12|61.78|61.18|61.72|61.12|6
1738827710000|2025-02-06 07:41:50|61.71|61.11|61.71|61.11|61.72|61.12|61.71|61.11|3
1738827720000|2025-02-06 07:42:00|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1738827730000|2025-02-06 07:42:10|61.67|61.07|61.63|61.03|61.67|61.07|61.63|61.03|5
1738827740000|2025-02-06 07:42:20|61.62|61.02|61.71|61.11|61.71|61.11|61.62|61.02|5
1738827760000|2025-02-06 07:42:40|61.7|61.1|61.72|61.12|61.72|61.12|61.7|61.1|3
1738827800000|2025-02-06 07:43:20|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738827820000|2025-02-06 07:43:40|61.7|61.1|61.66|61.06|61.7|61.1|61.66|61.06|4
1738827830000|2025-02-06 07:43:50|61.65|61.05|61.62|61.02|61.65|61.05|61.62|61.02|4
1738827850000|2025-02-06 07:44:10|61.65|61.05|61.68|61.08|61.7|61.1|61.65|61.05|7
1738827860000|2025-02-06 07:44:20|61.66|61.06|61.65|61.05|61.66|61.06|61.65|61.05|2
1738827870000|2025-02-06 07:44:30|61.64|61.04|61.7|61.1|61.7|61.1|61.64|61.04|4
1738827880000|2025-02-06 07:44:40|61.66|61.06|61.63|61.03|61.66|61.06|61.63|61.03|4
1738827890000|2025-02-06 07:44:50|61.62|61.02|61.61|61.01|61.62|61.02|61.61|61.01|2
1738827900000|2025-02-06 07:45:00|61.58|60.98|61.6|61|61.6|61|61.58|60.98|2
1738827910000|2025-02-06 07:45:10|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738827920000|2025-02-06 07:45:20|61.58|60.98|61.52|60.92|61.6|61|61.52|60.92|12
1738827930000|2025-02-06 07:45:30|61.51|60.91|61.5|60.9|61.51|60.91|61.49|60.89|3
1738827940000|2025-02-06 07:45:40|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738827950000|2025-02-06 07:45:50|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738827960000|2025-02-06 07:46:00|61.5|60.9|61.51|60.91|61.51|60.91|61.5|60.9|2
1738827970000|2025-02-06 07:46:10|61.53|60.93|61.52|60.92|61.53|60.93|61.52|60.92|2
1738827990000|2025-02-06 07:46:30|61.58|60.98|61.6|61|61.62|61.02|61.58|60.98|4
1738828000000|2025-02-06 07:46:40|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|2
1738828010000|2025-02-06 07:46:50|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|2
1738828030000|2025-02-06 07:47:10|61.58|60.98|61.52|60.92|61.58|60.98|61.51|60.91|8
1738828040000|2025-02-06 07:47:20|61.57|60.97|61.55|60.95|61.59|60.99|61.55|60.95|5
1738828050000|2025-02-06 07:47:30|61.54|60.94|61.6|61|61.6|61|61.54|60.94|6
1738828070000|2025-02-06 07:47:50|61.59|60.99|61.58|60.98|61.59|60.99|61.53|60.93|10
1738828080000|2025-02-06 07:48:00|61.6|61|61.55|60.95|61.6|61|61.55|60.95|5
1738828090000|2025-02-06 07:48:10|61.54|60.94|61.53|60.93|61.54|60.94|61.53|60.93|2
1738828100000|2025-02-06 07:48:20|61.52|60.92|61.54|60.94|61.54|60.94|61.5|60.9|4
1738828110000|2025-02-06 07:48:30|61.56|60.96|61.55|60.95|61.59|60.99|61.55|60.95|3
1738828120000|2025-02-06 07:48:40|61.57|60.97|61.61|61.01|61.61|61.01|61.57|60.97|6
1738828130000|2025-02-06 07:48:50|61.6|61|61.6|61|61.6|61|61.6|61|1
1738828140000|2025-02-06 07:49:00|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738828150000|2025-02-06 07:49:10|61.57|60.97|61.55|60.95|61.59|60.99|61.54|60.94|11
1738828160000|2025-02-06 07:49:20|61.54|60.94|61.52|60.92|61.54|60.94|61.51|60.91|7
1738828170000|2025-02-06 07:49:30|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1738828190000|2025-02-06 07:49:50|61.51|60.91|61.51|60.91|61.51|60.91|61.5|60.9|3
1738828200000|2025-02-06 07:50:00|61.52|60.92|61.44|60.84|61.52|60.92|61.44|60.84|7
1738828210000|2025-02-06 07:50:10|61.43|60.83|61.42|60.82|61.43|60.83|61.41|60.81|6
1738828220000|2025-02-06 07:50:20|61.43|60.83|61.47|60.87|61.47|60.87|61.43|60.83|3
1738828230000|2025-02-06 07:50:30|61.45|60.85|61.42|60.82|61.47|60.87|61.42|60.82|8
1738828240000|2025-02-06 07:50:40|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738828260000|2025-02-06 07:51:00|61.4|60.8|61.4|60.8|61.41|60.81|61.4|60.8|3
1738828270000|2025-02-06 07:51:10|61.41|60.81|61.41|60.81|61.41|60.81|61.4|60.8|3
1738828290000|2025-02-06 07:51:30|61.42|60.82|61.43|60.83|61.44|60.84|61.42|60.82|7
1738828300000|2025-02-06 07:51:40|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738828320000|2025-02-06 07:52:00|61.47|60.87|61.5|60.9|61.5|60.9|61.47|60.87|5
1738828330000|2025-02-06 07:52:10|61.49|60.89|61.42|60.82|61.49|60.89|61.42|60.82|6
1738828340000|2025-02-06 07:52:20|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1738828350000|2025-02-06 07:52:30|61.42|60.82|61.5|60.9|61.5|60.9|61.42|60.82|6
1738828360000|2025-02-06 07:52:40|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738828380000|2025-02-06 07:53:00|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738828390000|2025-02-06 07:53:10|61.51|60.91|61.51|60.91|61.53|60.93|61.51|60.91|5
1738828400000|2025-02-06 07:53:20|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738828430000|2025-02-06 07:53:50|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738828440000|2025-02-06 07:54:00|61.45|60.85|61.5|60.9|61.5|60.9|61.44|60.84|4
1738828450000|2025-02-06 07:54:10|61.49|60.89|61.5|60.9|61.5|60.9|61.44|60.84|9
1738828460000|2025-02-06 07:54:20|61.48|60.88|61.5|60.9|61.5|60.9|61.46|60.86|4
1738828470000|2025-02-06 07:54:30|61.49|60.89|61.51|60.91|61.51|60.91|61.49|60.89|3
1738828480000|2025-02-06 07:54:40|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738828490000|2025-02-06 07:54:50|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738828500000|2025-02-06 07:55:00|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738828510000|2025-02-06 07:55:10|61.51|60.91|61.51|60.91|61.52|60.92|61.51|60.91|3
1738828520000|2025-02-06 07:55:20|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738828530000|2025-02-06 07:55:30|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738828540000|2025-02-06 07:55:40|61.53|60.93|61.57|60.97|61.57|60.97|61.53|60.93|4
1738828550000|2025-02-06 07:55:50|61.58|60.98|61.6|61|61.6|61|61.58|60.98|3
1738828570000|2025-02-06 07:56:10|61.61|61.01|61.6|61|61.61|61.01|61.6|61|2
1738828580000|2025-02-06 07:56:20|61.62|61.02|61.6|61|61.62|61.02|61.59|60.99|5
1738828600000|2025-02-06 07:56:40|61.61|61.01|61.61|61.01|61.62|61.02|61.6|61|5
1738828620000|2025-02-06 07:57:00|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738828630000|2025-02-06 07:57:10|61.63|61.03|61.62|61.02|61.63|61.03|61.61|61.01|4
1738828650000|2025-02-06 07:57:30|61.61|61.01|61.59|60.99|61.61|61.01|61.59|60.99|2
1738828660000|2025-02-06 07:57:40|61.6|61|61.6|61|61.6|61|61.6|61|1
1738828670000|2025-02-06 07:57:50|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738828680000|2025-02-06 07:58:00|61.6|61|61.59|60.99|61.6|61|61.59|60.99|2
1738828690000|2025-02-06 07:58:10|61.55|60.95|61.53|60.93|61.55|60.95|61.52|60.92|5
1738828700000|2025-02-06 07:58:20|61.57|60.97|61.59|60.99|61.59|60.99|61.57|60.97|3
1738828710000|2025-02-06 07:58:30|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738828720000|2025-02-06 07:58:40|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738828730000|2025-02-06 07:58:50|61.6|61|61.59|60.99|61.6|61|61.59|60.99|2
1738828770000|2025-02-06 07:59:30|61.53|60.93|61.61|61.01|61.61|61.01|61.53|60.93|4
1738828790000|2025-02-06 07:59:50|61.6|61|61.59|60.99|61.6|61|61.59|60.99|2
1738828800000|2025-02-06 08:00:00|61.6|61|61.67|61.07|61.68|61.08|61.59|60.99|10
1738828810000|2025-02-06 08:00:10|61.65|61.05|61.62|61.02|61.65|61.05|61.62|61.02|4
1738828820000|2025-02-06 08:00:20|61.61|61.01|61.61|61.01|61.61|61.01|61.6|61|5
1738828830000|2025-02-06 08:00:30|61.6|61|61.53|60.93|61.6|61|61.53|60.93|6
1738828840000|2025-02-06 08:00:40|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738828850000|2025-02-06 08:00:50|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738828860000|2025-02-06 08:01:00|61.5|60.9|61.52|60.92|61.52|60.92|61.5|60.9|3
1738828870000|2025-02-06 08:01:10|61.53|60.93|61.59|60.99|61.61|61.01|61.51|60.91|8
1738828900000|2025-02-06 08:01:40|61.56|60.96|61.53|60.93|61.56|60.96|61.53|60.93|6
1738828910000|2025-02-06 08:01:50|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738828920000|2025-02-06 08:02:00|61.48|60.88|61.5|60.9|61.5|60.9|61.48|60.88|2
1738828940000|2025-02-06 08:02:20|61.49|60.89|61.42|60.82|61.49|60.89|61.42|60.82|7
1738828950000|2025-02-06 08:02:30|61.43|60.83|61.37|60.77|61.43|60.83|61.37|60.77|6
1738828960000|2025-02-06 08:02:40|61.36|60.76|61.42|60.82|61.43|60.83|61.35|60.75|11
1738828970000|2025-02-06 08:02:50|61.41|60.81|61.4|60.8|61.41|60.81|61.38|60.78|5
1738828980000|2025-02-06 08:03:00|61.39|60.79|61.36|60.76|61.39|60.79|61.36|60.76|8
1738828990000|2025-02-06 08:03:10|61.35|60.75|61.32|60.72|61.35|60.75|61.32|60.72|2
1738829000000|2025-02-06 08:03:20|61.31|60.71|61.32|60.72|61.32|60.72|61.31|60.71|2
1738829010000|2025-02-06 08:03:30|61.31|60.71|61.4|60.8|61.42|60.82|61.31|60.71|8
1738829030000|2025-02-06 08:03:50|61.35|60.75|61.32|60.72|61.35|60.75|61.32|60.72|6
1738829040000|2025-02-06 08:04:00|61.31|60.71|61.32|60.72|61.32|60.72|61.28|60.68|7
1738829050000|2025-02-06 08:04:10|61.31|60.71|61.32|60.72|61.32|60.72|61.3|60.7|5
1738829060000|2025-02-06 08:04:20|61.31|60.71|61.38|60.78|61.38|60.78|61.31|60.71|6
1738829070000|2025-02-06 08:04:30|61.4|60.8|61.35|60.75|61.4|60.8|61.35|60.75|9
1738829080000|2025-02-06 08:04:40|61.34|60.74|61.33|60.73|61.34|60.74|61.32|60.72|6
1738829090000|2025-02-06 08:04:50|61.35|60.75|61.4|60.8|61.4|60.8|61.35|60.75|3
1738829100000|2025-02-06 08:05:00|61.41|60.81|61.42|60.82|61.42|60.82|61.4|60.8|4
1738829110000|2025-02-06 08:05:10|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1738829120000|2025-02-06 08:05:20|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1738829130000|2025-02-06 08:05:30|61.45|60.85|61.52|60.92|61.53|60.93|61.45|60.85|4
1738829140000|2025-02-06 08:05:40|61.51|60.91|61.49|60.89|61.51|60.91|61.49|60.89|3
1738829150000|2025-02-06 08:05:50|61.51|60.91|61.51|60.91|61.51|60.91|61.49|60.89|4
1738829160000|2025-02-06 08:06:00|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738829170000|2025-02-06 08:06:10|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738829190000|2025-02-06 08:06:30|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738829200000|2025-02-06 08:06:40|61.58|60.98|61.58|60.98|61.59|60.99|61.58|60.98|3
1738829210000|2025-02-06 08:06:50|61.56|60.96|61.57|60.97|61.57|60.97|61.56|60.96|2
1738829230000|2025-02-06 08:07:10|61.61|61.01|61.59|60.99|61.61|61.01|61.59|60.99|3
1738829240000|2025-02-06 08:07:20|61.6|61|61.59|60.99|61.6|61|61.58|60.98|5
1738829250000|2025-02-06 08:07:30|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738829260000|2025-02-06 08:07:40|61.62|61.02|61.6|61|61.62|61.02|61.6|61|3
1738829270000|2025-02-06 08:07:50|61.59|60.99|61.58|60.98|61.59|60.99|61.57|60.97|3
1738829280000|2025-02-06 08:08:00|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|2
1738829290000|2025-02-06 08:08:10|61.58|60.98|61.55|60.95|61.6|61|61.55|60.95|7
1738829300000|2025-02-06 08:08:20|61.58|60.98|61.59|60.99|61.6|61|61.58|60.98|7
1738829310000|2025-02-06 08:08:30|61.6|61|61.6|61|61.6|61|61.6|61|1
1738829320000|2025-02-06 08:08:40|61.61|61.01|61.6|61|61.61|61.01|61.6|61|2
1738829330000|2025-02-06 08:08:50|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738829340000|2025-02-06 08:09:00|61.6|61|61.54|60.94|61.6|61|61.54|60.94|7
1738829350000|2025-02-06 08:09:10|61.55|60.95|61.58|60.98|61.6|61|61.55|60.95|6
1738829360000|2025-02-06 08:09:20|61.6|61|61.61|61.01|61.61|61.01|61.6|61|2
1738829370000|2025-02-06 08:09:30|61.6|61|61.57|60.97|61.6|61|61.53|60.93|8
1738829380000|2025-02-06 08:09:40|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1738829390000|2025-02-06 08:09:50|61.59|60.99|61.55|60.95|61.59|60.99|61.55|60.95|4
1738829400000|2025-02-06 08:10:00|61.54|60.94|61.56|60.96|61.56|60.96|61.52|60.92|7
1738829420000|2025-02-06 08:10:20|61.6|61|61.6|61|61.6|61|61.6|61|1
1738829430000|2025-02-06 08:10:30|61.57|60.97|61.55|60.95|61.58|60.98|61.54|60.94|10
1738829440000|2025-02-06 08:10:40|61.54|60.94|61.6|61|61.6|61|61.53|60.93|4
1738829450000|2025-02-06 08:10:50|61.59|60.99|61.55|60.95|61.59|60.99|61.55|60.95|4
1738829460000|2025-02-06 08:11:00|61.54|60.94|61.5|60.9|61.54|60.94|61.5|60.9|5
1738829470000|2025-02-06 08:11:10|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738829480000|2025-02-06 08:11:20|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738829490000|2025-02-06 08:11:30|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738829510000|2025-02-06 08:11:50|61.5|60.9|61.51|60.91|61.51|60.91|61.5|60.9|2
1738829520000|2025-02-06 08:12:00|61.5|60.9|61.5|60.9|61.5|60.9|61.49|60.89|3
1738829550000|2025-02-06 08:12:30|61.48|60.88|61.43|60.83|61.49|60.89|61.43|60.83|8
1738829570000|2025-02-06 08:12:50|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738829580000|2025-02-06 08:13:00|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|2
1738829590000|2025-02-06 08:13:10|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738829620000|2025-02-06 08:13:40|61.42|60.82|61.4|60.8|61.42|60.82|61.4|60.8|3
1738829630000|2025-02-06 08:13:50|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738829640000|2025-02-06 08:14:00|61.4|60.8|61.39|60.79|61.4|60.8|61.39|60.79|2
1738829650000|2025-02-06 08:14:10|61.36|60.76|61.41|60.81|61.43|60.83|61.35|60.75|8
1738829660000|2025-02-06 08:14:20|61.4|60.8|61.39|60.79|61.4|60.8|61.38|60.78|3
1738829670000|2025-02-06 08:14:30|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738829680000|2025-02-06 08:14:40|61.41|60.81|61.41|60.81|61.42|60.82|61.41|60.81|3
1738829690000|2025-02-06 08:14:50|61.4|60.8|61.41|60.81|61.41|60.81|61.4|60.8|2
1738829700000|2025-02-06 08:15:00|61.42|60.82|61.42|60.82|61.43|60.83|61.41|60.81|7
1738829710000|2025-02-06 08:15:10|61.41|60.81|61.4|60.8|61.41|60.81|61.4|60.8|2
1738829730000|2025-02-06 08:15:30|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1738829740000|2025-02-06 08:15:40|61.42|60.82|61.41|60.81|61.42|60.82|61.41|60.81|2
1738829750000|2025-02-06 08:15:50|61.4|60.8|61.4|60.8|61.41|60.81|61.4|60.8|3
1738829760000|2025-02-06 08:16:00|61.38|60.78|61.4|60.8|61.4|60.8|61.38|60.78|3
1738829770000|2025-02-06 08:16:10|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738829790000|2025-02-06 08:16:30|61.42|60.82|61.41|60.81|61.42|60.82|61.4|60.8|6
1738829810000|2025-02-06 08:16:50|61.4|60.8|61.4|60.8|61.4|60.8|61.39|60.79|3
1738829820000|2025-02-06 08:17:00|61.38|60.78|61.33|60.73|61.38|60.78|61.33|60.73|10
1738829830000|2025-02-06 08:17:10|61.32|60.72|61.36|60.76|61.36|60.76|61.32|60.72|2
1738829840000|2025-02-06 08:17:20|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1738829850000|2025-02-06 08:17:30|61.37|60.77|61.4|60.8|61.4|60.8|61.34|60.74|4
1738829860000|2025-02-06 08:17:40|61.39|60.79|61.36|60.76|61.39|60.79|61.36|60.76|4
1738829870000|2025-02-06 08:17:50|61.37|60.77|61.34|60.74|61.39|60.79|61.34|60.74|10
1738829880000|2025-02-06 08:18:00|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|3
1738829890000|2025-02-06 08:18:10|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|2
1738829900000|2025-02-06 08:18:20|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738829910000|2025-02-06 08:18:30|61.31|60.71|61.32|60.72|61.32|60.72|61.31|60.71|2
1738829930000|2025-02-06 08:18:50|61.33|60.73|61.32|60.72|61.33|60.73|61.32|60.72|2
1738829940000|2025-02-06 08:19:00|61.31|60.71|61.31|60.71|61.31|60.71|61.3|60.7|3
1738829960000|2025-02-06 08:19:20|61.32|60.72|61.37|60.77|61.37|60.77|61.31|60.71|7
1738829970000|2025-02-06 08:19:30|61.4|60.8|61.36|60.76|61.4|60.8|61.35|60.75|8
1738829980000|2025-02-06 08:19:40|61.34|60.74|61.41|60.81|61.42|60.82|61.34|60.74|6
1738829990000|2025-02-06 08:19:50|61.4|60.8|61.41|60.81|61.41|60.81|61.39|60.79|6
1738830000000|2025-02-06 08:20:00|61.4|60.8|61.39|60.79|61.41|60.81|61.39|60.79|4
1738830020000|2025-02-06 08:20:20|61.34|60.74|61.39|60.79|61.39|60.79|61.34|60.74|3
1738830030000|2025-02-06 08:20:30|61.38|60.78|61.38|60.78|61.43|60.83|61.38|60.78|10
1738830040000|2025-02-06 08:20:40|61.36|60.76|61.33|60.73|61.36|60.76|61.33|60.73|6
1738830060000|2025-02-06 08:21:00|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1738830070000|2025-02-06 08:21:10|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738830080000|2025-02-06 08:21:20|61.39|60.79|61.4|60.8|61.4|60.8|61.39|60.79|2
1738830090000|2025-02-06 08:21:30|61.42|60.82|61.36|60.76|61.42|60.82|61.36|60.76|5
1738830100000|2025-02-06 08:21:40|61.35|60.75|61.36|60.76|61.36|60.76|61.35|60.75|2
1738830110000|2025-02-06 08:21:50|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738830120000|2025-02-06 08:22:00|61.34|60.74|61.32|60.72|61.34|60.74|61.32|60.72|3
1738830130000|2025-02-06 08:22:10|61.33|60.73|61.34|60.74|61.34|60.74|61.33|60.73|4
1738830140000|2025-02-06 08:22:20|61.35|60.75|61.39|60.79|61.39|60.79|61.35|60.75|7
1738830150000|2025-02-06 08:22:30|61.41|60.81|61.34|60.74|61.41|60.81|61.33|60.73|7
1738830160000|2025-02-06 08:22:40|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738830170000|2025-02-06 08:22:50|61.32|60.72|61.32|60.72|61.32|60.72|61.31|60.71|3
1738830180000|2025-02-06 08:23:00|61.31|60.71|61.32|60.72|61.32|60.72|61.31|60.71|2
1738830210000|2025-02-06 08:23:30|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738830230000|2025-02-06 08:23:50|61.38|60.78|61.34|60.74|61.38|60.78|61.34|60.74|5
1738830240000|2025-02-06 08:24:00|61.35|60.75|61.33|60.73|61.35|60.75|61.33|60.73|3
1738830250000|2025-02-06 08:24:10|61.35|60.75|61.4|60.8|61.4|60.8|61.34|60.74|5
1738830270000|2025-02-06 08:24:30|61.41|60.81|61.33|60.73|61.41|60.81|61.33|60.73|7
1738830280000|2025-02-06 08:24:40|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1738830300000|2025-02-06 08:25:00|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738830310000|2025-02-06 08:25:10|61.3|60.7|61.32|60.72|61.32|60.72|61.3|60.7|3
1738830320000|2025-02-06 08:25:20|61.35|60.75|61.37|60.77|61.37|60.77|61.35|60.75|3
1738830330000|2025-02-06 08:25:30|61.36|60.76|61.36|60.76|61.36|60.76|61.36|60.76|1
1738830340000|2025-02-06 08:25:40|61.35|60.75|61.33|60.73|61.35|60.75|61.33|60.73|3
1738830350000|2025-02-06 08:25:50|61.32|60.72|61.32|60.72|61.32|60.72|61.31|60.71|3
1738830360000|2025-02-06 08:26:00|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738830380000|2025-02-06 08:26:20|61.35|60.75|61.37|60.77|61.37|60.77|61.35|60.75|2
1738830390000|2025-02-06 08:26:30|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738830410000|2025-02-06 08:26:50|61.33|60.73|61.4|60.8|61.41|60.81|61.32|60.72|5
1738830420000|2025-02-06 08:27:00|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738830430000|2025-02-06 08:27:10|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738830440000|2025-02-06 08:27:20|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738830450000|2025-02-06 08:27:30|61.4|60.8|61.39|60.79|61.4|60.8|61.39|60.79|2
1738830460000|2025-02-06 08:27:40|61.4|60.8|61.4|60.8|61.41|60.81|61.4|60.8|3
1738830480000|2025-02-06 08:28:00|61.42|60.82|61.41|60.81|61.42|60.82|61.41|60.81|2
1738830500000|2025-02-06 08:28:20|61.46|60.86|61.44|60.84|61.48|60.88|61.44|60.84|6
1738830510000|2025-02-06 08:28:30|61.43|60.83|61.41|60.81|61.43|60.83|61.41|60.81|3
1738830530000|2025-02-06 08:28:50|61.4|60.8|61.41|60.81|61.41|60.81|61.4|60.8|2
1738830540000|2025-02-06 08:29:00|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738830580000|2025-02-06 08:29:40|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738830600000|2025-02-06 08:30:00|61.4|60.8|61.42|60.82|61.42|60.82|61.4|60.8|3
1738830610000|2025-02-06 08:30:10|61.43|60.83|61.43|60.83|61.44|60.84|61.41|60.81|6
1738830620000|2025-02-06 08:30:20|61.42|60.82|61.48|60.88|61.48|60.88|61.41|60.81|4
1738830630000|2025-02-06 08:30:30|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738830640000|2025-02-06 08:30:40|61.48|60.88|61.43|60.83|61.48|60.88|61.43|60.83|6
1738830650000|2025-02-06 08:30:50|61.42|60.82|61.41|60.81|61.42|60.82|61.4|60.8|4
1738830660000|2025-02-06 08:31:00|61.4|60.8|61.41|60.81|61.42|60.82|61.34|60.74|12
1738830670000|2025-02-06 08:31:10|61.42|60.82|61.38|60.78|61.42|60.82|61.38|60.78|2
1738830680000|2025-02-06 08:31:20|61.41|60.81|61.4|60.8|61.41|60.81|61.4|60.8|2
1738830690000|2025-02-06 08:31:30|61.41|60.81|61.42|60.82|61.42|60.82|61.4|60.8|5
1738830700000|2025-02-06 08:31:40|61.41|60.81|61.41|60.81|61.42|60.82|61.39|60.79|5
1738830710000|2025-02-06 08:31:50|61.4|60.8|61.41|60.81|61.42|60.82|61.4|60.8|4
1738830720000|2025-02-06 08:32:00|61.43|60.83|61.41|60.81|61.43|60.83|61.41|60.81|3
1738830730000|2025-02-06 08:32:10|61.42|60.82|61.43|60.83|61.44|60.84|61.42|60.82|4
1738830740000|2025-02-06 08:32:20|61.42|60.82|61.43|60.83|61.43|60.83|61.42|60.82|4
1738830760000|2025-02-06 08:32:40|61.42|60.82|61.42|60.82|61.42|60.82|61.41|60.81|3
1738830770000|2025-02-06 08:32:50|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738830800000|2025-02-06 08:33:20|61.32|60.72|61.35|60.75|61.35|60.75|61.32|60.72|4
1738830810000|2025-02-06 08:33:30|61.37|60.77|61.37|60.77|61.37|60.77|61.35|60.75|4
1738830820000|2025-02-06 08:33:40|61.36|60.76|61.32|60.72|61.36|60.76|61.32|60.72|2
1738830830000|2025-02-06 08:33:50|61.31|60.71|61.32|60.72|61.32|60.72|61.31|60.71|2
1738830850000|2025-02-06 08:34:10|61.3|60.7|61.31|60.71|61.31|60.71|61.3|60.7|2
1738830860000|2025-02-06 08:34:20|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|2
1738830870000|2025-02-06 08:34:30|61.28|60.68|61.24|60.64|61.3|60.7|61.24|60.64|5
1738830880000|2025-02-06 08:34:40|61.23|60.63|61.2|60.6|61.23|60.63|61.19|60.59|5
1738830900000|2025-02-06 08:35:00|61.19|60.59|61.12|60.52|61.19|60.59|61.12|60.52|6
1738830910000|2025-02-06 08:35:10|61.15|60.55|61.17|60.57|61.2|60.6|61.14|60.54|9
1738830920000|2025-02-06 08:35:20|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738830930000|2025-02-06 08:35:30|61.18|60.58|61.18|60.58|61.19|60.59|61.14|60.54|8
1738830950000|2025-02-06 08:35:50|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738830960000|2025-02-06 08:36:00|61.18|60.58|61.14|60.54|61.18|60.58|61.14|60.54|7
1738830970000|2025-02-06 08:36:10|61.13|60.53|61.11|60.51|61.13|60.53|61.11|60.51|2
1738830990000|2025-02-06 08:36:30|61.12|60.52|61.12|60.52|61.13|60.53|61.12|60.52|3
1738831000000|2025-02-06 08:36:40|61.11|60.51|61.1|60.5|61.11|60.51|61.1|60.5|2
1738831010000|2025-02-06 08:36:50|61.11|60.51|61.15|60.55|61.15|60.55|61.07|60.47|8
1738831020000|2025-02-06 08:37:00|61.14|60.54|61.11|60.51|61.14|60.54|61.11|60.51|4
1738831030000|2025-02-06 08:37:10|61.17|60.57|61.15|60.55|61.18|60.58|61.15|60.55|7
1738831040000|2025-02-06 08:37:20|61.17|60.57|61.17|60.57|61.18|60.58|61.16|60.56|5
1738831050000|2025-02-06 08:37:30|61.21|60.61|61.19|60.59|61.21|60.61|61.19|60.59|6
1738831060000|2025-02-06 08:37:40|61.23|60.63|61.21|60.61|61.23|60.63|61.21|60.61|3
1738831070000|2025-02-06 08:37:50|61.22|60.62|61.27|60.67|61.27|60.67|61.22|60.62|3
1738831080000|2025-02-06 08:38:00|61.28|60.68|61.29|60.69|61.3|60.7|61.28|60.68|3
1738831090000|2025-02-06 08:38:10|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738831100000|2025-02-06 08:38:20|61.29|60.69|61.26|60.66|61.29|60.69|61.26|60.66|4
1738831110000|2025-02-06 08:38:30|61.25|60.65|61.28|60.68|61.29|60.69|61.25|60.65|7
1738831120000|2025-02-06 08:38:40|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1738831130000|2025-02-06 08:38:50|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738831140000|2025-02-06 08:39:00|61.28|60.68|61.31|60.71|61.31|60.71|61.28|60.68|6
1738831150000|2025-02-06 08:39:10|61.3|60.7|61.31|60.71|61.31|60.71|61.3|60.7|2
1738831210000|2025-02-06 08:40:10|61.34|60.74|61.3|60.7|61.34|60.74|61.3|60.7|5
1738831240000|2025-02-06 08:40:40|61.29|60.69|61.31|60.71|61.31|60.71|61.29|60.69|2
1738831250000|2025-02-06 08:40:50|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1738831260000|2025-02-06 08:41:00|61.31|60.71|61.3|60.7|61.31|60.71|61.3|60.7|2
1738831270000|2025-02-06 08:41:10|61.29|60.69|61.31|60.71|61.31|60.71|61.29|60.69|3
1738831280000|2025-02-06 08:41:20|61.3|60.7|61.3|60.7|61.3|60.7|61.29|60.69|3
1738831290000|2025-02-06 08:41:30|61.29|60.69|61.3|60.7|61.3|60.7|61.29|60.69|4
1738831300000|2025-02-06 08:41:40|61.29|60.69|61.29|60.69|61.29|60.69|61.27|60.67|5
1738831310000|2025-02-06 08:41:50|61.28|60.68|61.26|60.66|61.28|60.68|61.26|60.66|3
1738831320000|2025-02-06 08:42:00|61.25|60.65|61.21|60.61|61.25|60.65|61.21|60.61|5
1738831330000|2025-02-06 08:42:10|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|2
1738831340000|2025-02-06 08:42:20|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|2
1738831360000|2025-02-06 08:42:40|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738831380000|2025-02-06 08:43:00|61.23|60.63|61.22|60.62|61.23|60.63|61.21|60.61|6
1738831390000|2025-02-06 08:43:10|61.21|60.61|61.2|60.6|61.21|60.61|61.2|60.6|2
1738831400000|2025-02-06 08:43:20|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738831410000|2025-02-06 08:43:30|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|2
1738831450000|2025-02-06 08:44:10|61.22|60.62|61.25|60.65|61.25|60.65|61.22|60.62|3
1738831460000|2025-02-06 08:44:20|61.27|60.67|61.22|60.62|61.27|60.67|61.22|60.62|4
1738831480000|2025-02-06 08:44:40|61.21|60.61|61.2|60.6|61.21|60.61|61.2|60.6|2
1738831500000|2025-02-06 08:45:00|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738831510000|2025-02-06 08:45:10|61.18|60.58|61.14|60.54|61.18|60.58|61.11|60.51|11
1738831520000|2025-02-06 08:45:20|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|2
1738831530000|2025-02-06 08:45:30|61.1|60.5|61.02|60.42|61.1|60.5|61.02|60.42|7
1738831540000|2025-02-06 08:45:40|61.06|60.46|61.08|60.48|61.08|60.48|61.06|60.46|3
1738831550000|2025-02-06 08:45:50|61.11|60.51|61.1|60.5|61.12|60.52|61.09|60.49|6
1738831580000|2025-02-06 08:46:20|61.13|60.53|61.18|60.58|61.19|60.59|61.13|60.53|8
1738831590000|2025-02-06 08:46:30|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1738831600000|2025-02-06 08:46:40|61.18|60.58|61.18|60.58|61.19|60.59|61.18|60.58|3
1738831620000|2025-02-06 08:47:00|61.17|60.57|61.17|60.57|61.18|60.58|61.13|60.53|11
1738831630000|2025-02-06 08:47:10|61.16|60.56|61.2|60.6|61.2|60.6|61.16|60.56|4
1738831640000|2025-02-06 08:47:20|61.19|60.59|61.16|60.56|61.19|60.59|61.12|60.52|11
1738831650000|2025-02-06 08:47:30|61.2|60.6|61.17|60.57|61.2|60.6|61.16|60.56|3
1738831680000|2025-02-06 08:48:00|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1738831690000|2025-02-06 08:48:10|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1738831720000|2025-02-06 08:48:40|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1738831730000|2025-02-06 08:48:50|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1738831740000|2025-02-06 08:49:00|61.16|60.56|61.17|60.57|61.17|60.57|61.16|60.56|2
1738831750000|2025-02-06 08:49:10|61.16|60.56|61.17|60.57|61.17|60.57|61.16|60.56|2
1738831770000|2025-02-06 08:49:30|61.19|60.59|61.26|60.66|61.26|60.66|61.19|60.59|12
1738831780000|2025-02-06 08:49:40|61.27|60.67|61.25|60.65|61.3|60.7|61.25|60.65|4
1738831790000|2025-02-06 08:49:50|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738831800000|2025-02-06 08:50:00|61.28|60.68|61.28|60.68|61.28|60.68|61.27|60.67|3
1738831820000|2025-02-06 08:50:20|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1738831850000|2025-02-06 08:50:50|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738831860000|2025-02-06 08:51:00|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1738831870000|2025-02-06 08:51:10|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1738831880000|2025-02-06 08:51:20|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738831890000|2025-02-06 08:51:30|61.22|60.62|61.2|60.6|61.22|60.62|61.2|60.6|3
1738831900000|2025-02-06 08:51:40|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738831910000|2025-02-06 08:51:50|61.24|60.64|61.24|60.64|61.24|60.64|61.23|60.63|3
1738831920000|2025-02-06 08:52:00|61.23|60.63|61.17|60.57|61.23|60.63|61.17|60.57|5
1738831930000|2025-02-06 08:52:10|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1738831940000|2025-02-06 08:52:20|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1738831950000|2025-02-06 08:52:30|61.17|60.57|61.18|60.58|61.18|60.58|61.17|60.57|2
1738831960000|2025-02-06 08:52:40|61.19|60.59|61.2|60.6|61.2|60.6|61.19|60.59|2
1738831980000|2025-02-06 08:53:00|61.21|60.61|61.22|60.62|61.22|60.62|61.21|60.61|4
1738831990000|2025-02-06 08:53:10|61.23|60.63|61.23|60.63|61.23|60.63|61.22|60.62|3
1738832000000|2025-02-06 08:53:20|61.22|60.62|61.23|60.63|61.23|60.63|61.22|60.62|2
1738832010000|2025-02-06 08:53:30|61.21|60.61|61.19|60.59|61.22|60.62|61.19|60.59|7
1738832020000|2025-02-06 08:53:40|61.18|60.58|61.2|60.6|61.21|60.61|61.18|60.58|3
1738832040000|2025-02-06 08:54:00|61.19|60.59|61.25|60.65|61.25|60.65|61.19|60.59|4
1738832050000|2025-02-06 08:54:10|61.26|60.66|61.26|60.66|61.26|60.66|61.25|60.65|5
1738832060000|2025-02-06 08:54:20|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738832070000|2025-02-06 08:54:30|61.28|60.68|61.29|60.69|61.29|60.69|61.24|60.64|4
1738832080000|2025-02-06 08:54:40|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738832100000|2025-02-06 08:55:00|61.31|60.71|61.34|60.74|61.34|60.74|61.27|60.67|5
1738832110000|2025-02-06 08:55:10|61.37|60.77|61.34|60.74|61.37|60.77|61.34|60.74|2
1738832120000|2025-02-06 08:55:20|61.38|60.78|61.38|60.78|61.42|60.82|61.38|60.78|6
1738832130000|2025-02-06 08:55:30|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738832140000|2025-02-06 08:55:40|61.34|60.74|61.38|60.78|61.38|60.78|61.32|60.72|4
1738832160000|2025-02-06 08:56:00|61.4|60.8|61.4|60.8|61.4|60.8|61.39|60.79|3
1738832190000|2025-02-06 08:56:30|61.39|60.79|61.39|60.79|61.39|60.79|61.38|60.78|3
1738832220000|2025-02-06 08:57:00|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738832230000|2025-02-06 08:57:10|61.44|60.84|61.45|60.85|61.49|60.89|61.41|60.81|5
1738832240000|2025-02-06 08:57:20|61.46|60.86|61.47|60.87|61.49|60.89|61.46|60.86|6
1738832250000|2025-02-06 08:57:30|61.49|60.89|61.48|60.88|61.49|60.89|61.48|60.88|2
1738832260000|2025-02-06 08:57:40|61.49|60.89|61.47|60.87|61.49|60.89|61.47|60.87|3
1738832270000|2025-02-06 08:57:50|61.48|60.88|61.44|60.84|61.48|60.88|61.44|60.84|9
1738832280000|2025-02-06 08:58:00|61.42|60.82|61.42|60.82|61.42|60.82|61.39|60.79|7
1738832300000|2025-02-06 08:58:20|61.38|60.78|61.38|60.78|61.4|60.8|61.38|60.78|4
1738832310000|2025-02-06 08:58:30|61.37|60.77|61.29|60.69|61.37|60.77|61.29|60.69|8
1738832330000|2025-02-06 08:58:50|61.31|60.71|61.3|60.7|61.31|60.71|61.3|60.7|2
1738832340000|2025-02-06 08:59:00|61.29|60.69|61.29|60.69|61.32|60.72|61.29|60.69|6
1738832360000|2025-02-06 08:59:20|61.33|60.73|61.37|60.77|61.37|60.77|61.33|60.73|7
1738832370000|2025-02-06 08:59:30|61.35|60.75|61.33|60.73|61.35|60.75|61.33|60.73|3
1738832380000|2025-02-06 08:59:40|61.32|60.72|61.3|60.7|61.32|60.72|61.3|60.7|3
1738832390000|2025-02-06 08:59:50|61.32|60.72|61.35|60.75|61.35|60.75|61.32|60.72|3
1738832400000|2025-02-06 09:00:00|61.36|60.76|61.38|60.78|61.39|60.79|61.34|60.74|7
1738832410000|2025-02-06 09:00:10|61.37|60.77|61.29|60.69|61.37|60.77|61.29|60.69|8
1738832430000|2025-02-06 09:00:30|61.28|60.68|61.28|60.68|61.28|60.68|61.27|60.67|3
1738832440000|2025-02-06 09:00:40|61.27|60.67|61.21|60.61|61.27|60.67|61.21|60.61|6
1738832450000|2025-02-06 09:00:50|61.2|60.6|61.14|60.54|61.2|60.6|61.12|60.52|6
1738832460000|2025-02-06 09:01:00|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1738832470000|2025-02-06 09:01:10|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1738832480000|2025-02-06 09:01:20|61.18|60.58|61.22|60.62|61.23|60.63|61.18|60.58|10
1738832490000|2025-02-06 09:01:30|61.21|60.61|61.19|60.59|61.21|60.61|61.16|60.56|8
1738832510000|2025-02-06 09:01:50|61.14|60.54|61.14|60.54|61.14|60.54|61.12|60.52|4
1738832520000|2025-02-06 09:02:00|61.16|60.56|61.2|60.6|61.2|60.6|61.16|60.56|3
1738832530000|2025-02-06 09:02:10|61.19|60.59|61.19|60.59|61.19|60.59|61.18|60.58|3
1738832540000|2025-02-06 09:02:20|61.21|60.61|61.26|60.66|61.26|60.66|61.2|60.6|8
1738832550000|2025-02-06 09:02:30|61.29|60.69|61.3|60.7|61.3|60.7|61.27|60.67|6
1738832560000|2025-02-06 09:02:40|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1738832570000|2025-02-06 09:02:50|61.3|60.7|61.29|60.69|61.3|60.7|61.29|60.69|4
1738832580000|2025-02-06 09:03:00|61.31|60.71|61.31|60.71|61.31|60.71|61.31|60.71|1
1738832590000|2025-02-06 09:03:10|61.3|60.7|61.35|60.75|61.36|60.76|61.3|60.7|5
1738832600000|2025-02-06 09:03:20|61.41|60.81|61.36|60.76|61.41|60.81|61.36|60.76|6
1738832610000|2025-02-06 09:03:30|61.38|60.78|61.34|60.74|61.41|60.81|61.34|60.74|8
1738832620000|2025-02-06 09:03:40|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1738832630000|2025-02-06 09:03:50|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|2
1738832640000|2025-02-06 09:04:00|61.3|60.7|61.29|60.69|61.31|60.71|61.29|60.69|3
1738832650000|2025-02-06 09:04:10|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738832660000|2025-02-06 09:04:20|61.33|60.73|61.36|60.76|61.37|60.77|61.33|60.73|4
1738832670000|2025-02-06 09:04:30|61.4|60.8|61.38|60.78|61.4|60.8|61.38|60.78|3
1738832680000|2025-02-06 09:04:40|61.37|60.77|61.38|60.78|61.38|60.78|61.3|60.7|9
1738832690000|2025-02-06 09:04:50|61.39|60.79|61.38|60.78|61.39|60.79|61.38|60.78|2
1738832700000|2025-02-06 09:05:00|61.37|60.77|61.31|60.71|61.37|60.77|61.31|60.71|8
1738832710000|2025-02-06 09:05:10|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|4
1738832720000|2025-02-06 09:05:20|61.3|60.7|61.32|60.72|61.35|60.75|61.3|60.7|5
1738832730000|2025-02-06 09:05:30|61.31|60.71|61.32|60.72|61.34|60.74|61.31|60.71|4
1738832740000|2025-02-06 09:05:40|61.31|60.71|61.27|60.67|61.31|60.71|61.27|60.67|3
1738832750000|2025-02-06 09:05:50|61.28|60.68|61.21|60.61|61.28|60.68|61.2|60.6|9
1738832760000|2025-02-06 09:06:00|61.22|60.62|61.29|60.69|61.31|60.71|61.22|60.62|11
1738832770000|2025-02-06 09:06:10|61.3|60.7|61.29|60.69|61.3|60.7|61.28|60.68|4
1738832780000|2025-02-06 09:06:20|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1738832790000|2025-02-06 09:06:30|61.27|60.67|61.23|60.63|61.27|60.67|61.23|60.63|4
1738832820000|2025-02-06 09:07:00|61.29|60.69|61.3|60.7|61.31|60.71|61.29|60.69|4
1738832830000|2025-02-06 09:07:10|61.29|60.69|61.3|60.7|61.3|60.7|61.29|60.69|2
1738832840000|2025-02-06 09:07:20|61.31|60.71|61.31|60.71|61.33|60.73|61.3|60.7|6
1738832850000|2025-02-06 09:07:30|61.34|60.74|61.38|60.78|61.39|60.79|61.34|60.74|9
1738832860000|2025-02-06 09:07:40|61.37|60.77|61.36|60.76|61.39|60.79|61.3|60.7|11
1738832870000|2025-02-06 09:07:50|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738832880000|2025-02-06 09:08:00|61.38|60.78|61.38|60.78|61.38|60.78|61.37|60.77|5
1738832900000|2025-02-06 09:08:20|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738832910000|2025-02-06 09:08:30|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1738832920000|2025-02-06 09:08:40|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1738832930000|2025-02-06 09:08:50|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738832950000|2025-02-06 09:09:10|61.38|60.78|61.38|60.78|61.39|60.79|61.38|60.78|3
1738832970000|2025-02-06 09:09:30|61.39|60.79|61.39|60.79|61.39|60.79|61.38|60.78|3
1738832980000|2025-02-06 09:09:40|61.38|60.78|61.39|60.79|61.39|60.79|61.38|60.78|2
1738833000000|2025-02-06 09:10:00|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738833020000|2025-02-06 09:10:20|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738833030000|2025-02-06 09:10:30|61.44|60.84|61.48|60.88|61.48|60.88|61.44|60.84|5
1738833040000|2025-02-06 09:10:40|61.49|60.89|61.57|60.97|61.59|60.99|61.49|60.89|9
1738833050000|2025-02-06 09:10:50|61.61|61.01|61.53|60.93|61.63|61.03|61.53|60.93|8
1738833060000|2025-02-06 09:11:00|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1738833070000|2025-02-06 09:11:10|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1738833080000|2025-02-06 09:11:20|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738833090000|2025-02-06 09:11:30|61.53|60.93|61.56|60.96|61.57|60.97|61.51|60.91|8
1738833100000|2025-02-06 09:11:40|61.57|60.97|61.59|60.99|61.59|60.99|61.57|60.97|9
1738833110000|2025-02-06 09:11:50|61.58|60.98|61.51|60.91|61.59|60.99|61.51|60.91|9
1738833120000|2025-02-06 09:12:00|61.5|60.9|61.51|60.91|61.51|60.91|61.5|60.9|2
1738833130000|2025-02-06 09:12:10|61.5|60.9|61.52|60.92|61.52|60.92|61.5|60.9|2
1738833140000|2025-02-06 09:12:20|61.53|60.93|61.6|61|61.6|61|61.53|60.93|5
1738833160000|2025-02-06 09:12:40|61.61|61.01|61.61|61.01|61.61|61.01|61.6|61|3
1738833170000|2025-02-06 09:12:50|61.6|61|61.61|61.01|61.62|61.02|61.6|61|3
1738833180000|2025-02-06 09:13:00|61.63|61.03|61.67|61.07|61.68|61.08|61.63|61.03|10
1738833190000|2025-02-06 09:13:10|61.68|61.08|61.77|61.17|61.77|61.17|61.68|61.08|8
1738833200000|2025-02-06 09:13:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738833210000|2025-02-06 09:13:30|61.76|61.16|61.72|61.12|61.76|61.16|61.72|61.12|5
1738833220000|2025-02-06 09:13:40|61.76|61.16|61.79|61.19|61.82|61.22|61.76|61.16|8
1738833230000|2025-02-06 09:13:50|61.82|61.22|61.85|61.25|61.85|61.25|61.79|61.19|10
1738833240000|2025-02-06 09:14:00|61.86|61.26|61.91|61.31|61.92|61.32|61.86|61.26|8
1738833250000|2025-02-06 09:14:10|61.9|61.3|61.91|61.31|61.92|61.32|61.89|61.29|6
1738833260000|2025-02-06 09:14:20|61.92|61.32|61.9|61.3|61.92|61.32|61.9|61.3|3
1738833270000|2025-02-06 09:14:30|61.91|61.31|61.91|61.31|61.92|61.32|61.89|61.29|7
1738833280000|2025-02-06 09:14:40|61.9|61.3|61.9|61.3|61.91|61.31|61.9|61.3|5
1738833290000|2025-02-06 09:14:50|61.91|61.31|61.91|61.31|61.91|61.31|61.9|61.3|3
1738833300000|2025-02-06 09:15:00|61.9|61.3|61.95|61.35|61.95|61.35|61.87|61.27|11
1738833310000|2025-02-06 09:15:10|61.96|61.36|61.93|61.33|62|61.4|61.93|61.33|8
1738833320000|2025-02-06 09:15:20|61.91|61.31|61.92|61.32|61.92|61.32|61.9|61.3|6
1738833330000|2025-02-06 09:15:30|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738833340000|2025-02-06 09:15:40|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1738833360000|2025-02-06 09:16:00|61.89|61.29|61.89|61.29|61.91|61.31|61.86|61.26|14
1738833370000|2025-02-06 09:16:10|61.88|61.28|61.79|61.19|61.88|61.28|61.79|61.19|7
1738833380000|2025-02-06 09:16:20|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738833390000|2025-02-06 09:16:30|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|6
1738833400000|2025-02-06 09:16:40|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738833410000|2025-02-06 09:16:50|61.79|61.19|61.77|61.17|61.8|61.2|61.76|61.16|5
1738833420000|2025-02-06 09:17:00|61.78|61.18|61.77|61.17|61.78|61.18|61.74|61.14|10
1738833430000|2025-02-06 09:17:10|61.79|61.19|61.77|61.17|61.79|61.19|61.77|61.17|2
1738833440000|2025-02-06 09:17:20|61.76|61.16|61.76|61.16|61.77|61.17|61.74|61.14|6
1738833450000|2025-02-06 09:17:30|61.81|61.21|61.76|61.16|61.81|61.21|61.76|61.16|2
1738833470000|2025-02-06 09:17:50|61.77|61.17|61.73|61.13|61.77|61.17|61.73|61.13|5
1738833480000|2025-02-06 09:18:00|61.71|61.11|61.72|61.12|61.72|61.12|61.71|61.11|2
1738833490000|2025-02-06 09:18:10|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|2
1738833500000|2025-02-06 09:18:20|61.72|61.12|61.75|61.15|61.75|61.15|61.72|61.12|2
1738833510000|2025-02-06 09:18:30|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|3
1738833520000|2025-02-06 09:18:40|61.71|61.11|61.72|61.12|61.73|61.13|61.71|61.11|3
1738833530000|2025-02-06 09:18:50|61.71|61.11|61.7|61.1|61.71|61.11|61.7|61.1|2
1738833540000|2025-02-06 09:19:00|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738833550000|2025-02-06 09:19:10|61.73|61.13|61.78|61.18|61.78|61.18|61.73|61.13|4
1738833560000|2025-02-06 09:19:20|61.81|61.21|61.79|61.19|61.81|61.21|61.79|61.19|3
1738833570000|2025-02-06 09:19:30|61.81|61.21|61.79|61.19|61.81|61.21|61.79|61.19|3
1738833580000|2025-02-06 09:19:40|61.81|61.21|61.8|61.2|61.81|61.21|61.8|61.2|2
1738833600000|2025-02-06 09:20:00|61.82|61.22|61.79|61.19|61.82|61.22|61.78|61.18|4
1738833610000|2025-02-06 09:20:10|61.82|61.22|61.86|61.26|61.88|61.28|61.8|61.2|5
1738833620000|2025-02-06 09:20:20|61.87|61.27|61.92|61.32|61.92|61.32|61.87|61.27|6
1738833630000|2025-02-06 09:20:30|61.91|61.31|61.92|61.32|61.92|61.32|61.9|61.3|5
1738833640000|2025-02-06 09:20:40|61.91|61.31|61.89|61.29|61.91|61.31|61.89|61.29|3
1738833660000|2025-02-06 09:21:00|61.88|61.28|61.89|61.29|61.89|61.29|61.88|61.28|2
1738833670000|2025-02-06 09:21:10|61.87|61.27|61.88|61.28|61.89|61.29|61.87|61.27|4
1738833680000|2025-02-06 09:21:20|61.9|61.3|61.9|61.3|61.9|61.3|61.89|61.29|3
1738833690000|2025-02-06 09:21:30|61.91|61.31|61.88|61.28|61.92|61.32|61.88|61.28|6
1738833710000|2025-02-06 09:21:50|61.9|61.3|61.9|61.3|61.9|61.3|61.89|61.29|3
1738833720000|2025-02-06 09:22:00|61.89|61.29|61.89|61.29|61.9|61.3|61.83|61.23|15
1738833730000|2025-02-06 09:22:10|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738833740000|2025-02-06 09:22:20|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|4
1738833750000|2025-02-06 09:22:30|61.87|61.27|61.87|61.27|61.88|61.28|61.87|61.27|5
1738833760000|2025-02-06 09:22:40|61.85|61.25|61.82|61.22|61.85|61.25|61.8|61.2|10
1738833770000|2025-02-06 09:22:50|61.83|61.23|61.8|61.2|61.83|61.23|61.8|61.2|10
1738833780000|2025-02-06 09:23:00|61.79|61.19|61.8|61.2|61.81|61.21|61.79|61.19|6
1738833790000|2025-02-06 09:23:10|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738833800000|2025-02-06 09:23:20|61.8|61.2|61.8|61.2|61.81|61.21|61.8|61.2|3
1738833830000|2025-02-06 09:23:50|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738833860000|2025-02-06 09:24:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1738833890000|2025-02-06 09:24:50|61.71|61.11|61.7|61.1|61.71|61.11|61.7|61.1|2
1738833900000|2025-02-06 09:25:00|61.69|61.09|61.63|61.03|61.69|61.09|61.63|61.03|5
1738833910000|2025-02-06 09:25:10|61.64|61.04|61.7|61.1|61.7|61.1|61.64|61.04|5
1738833920000|2025-02-06 09:25:20|61.71|61.11|61.71|61.11|61.71|61.11|61.69|61.09|5
1738833930000|2025-02-06 09:25:30|61.7|61.1|61.66|61.06|61.7|61.1|61.66|61.06|3
1738833940000|2025-02-06 09:25:40|61.65|61.05|61.63|61.03|61.65|61.05|61.63|61.03|3
1738833950000|2025-02-06 09:25:50|61.64|61.04|61.64|61.04|61.64|61.04|61.63|61.03|3
1738833960000|2025-02-06 09:26:00|61.67|61.07|61.69|61.09|61.7|61.1|61.67|61.07|3
1738833970000|2025-02-06 09:26:10|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738833990000|2025-02-06 09:26:30|61.72|61.12|61.71|61.11|61.72|61.12|61.71|61.11|2
1738834000000|2025-02-06 09:26:40|61.78|61.18|61.78|61.18|61.78|61.18|61.76|61.16|5
1738834010000|2025-02-06 09:26:50|61.77|61.17|61.71|61.11|61.77|61.17|61.71|61.11|6
1738834020000|2025-02-06 09:27:00|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738834050000|2025-02-06 09:27:30|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1738834070000|2025-02-06 09:27:50|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1738834100000|2025-02-06 09:28:20|61.69|61.09|61.69|61.09|61.7|61.1|61.69|61.09|3
1738834130000|2025-02-06 09:28:50|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738834170000|2025-02-06 09:29:30|61.63|61.03|61.63|61.03|61.64|61.04|61.63|61.03|3
1738834180000|2025-02-06 09:29:40|61.62|61.02|61.61|61.01|61.62|61.02|61.61|61.01|2
1738834190000|2025-02-06 09:29:50|61.6|61|61.62|61.02|61.62|61.02|61.6|61|2
1738834200000|2025-02-06 09:30:00|61.61|61.01|61.6|61|61.61|61.01|61.58|60.98|5
1738834220000|2025-02-06 09:30:20|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738834230000|2025-02-06 09:30:30|61.64|61.04|61.64|61.04|61.65|61.05|61.63|61.03|7
1738834240000|2025-02-06 09:30:40|61.63|61.03|61.61|61.01|61.63|61.03|61.61|61.01|3
1738834250000|2025-02-06 09:30:50|61.62|61.02|61.65|61.05|61.65|61.05|61.62|61.02|6
1738834260000|2025-02-06 09:31:00|61.63|61.03|61.63|61.03|61.63|61.03|61.62|61.02|3
1738834270000|2025-02-06 09:31:10|61.64|61.04|61.66|61.06|61.66|61.06|61.64|61.04|3
1738834290000|2025-02-06 09:31:30|61.63|61.03|61.64|61.04|61.64|61.04|61.63|61.03|2
1738834300000|2025-02-06 09:31:40|61.66|61.06|61.63|61.03|61.66|61.06|61.63|61.03|3
1738834310000|2025-02-06 09:31:50|61.62|61.02|61.62|61.02|61.63|61.03|61.61|61.01|5
1738834330000|2025-02-06 09:32:10|61.67|61.07|61.67|61.07|61.67|61.07|61.66|61.06|3
1738834340000|2025-02-06 09:32:20|61.66|61.06|61.66|61.06|61.66|61.06|61.64|61.04|5
1738834350000|2025-02-06 09:32:30|61.62|61.02|61.62|61.02|61.65|61.05|61.61|61.01|6
1738834360000|2025-02-06 09:32:40|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738834380000|2025-02-06 09:33:00|61.6|61|61.55|60.95|61.6|61|61.55|60.95|6
1738834390000|2025-02-06 09:33:10|61.54|60.94|61.59|60.99|61.59|60.99|61.54|60.94|3
1738834410000|2025-02-06 09:33:30|61.6|61|61.59|60.99|61.6|61|61.59|60.99|2
1738834420000|2025-02-06 09:33:40|61.6|61|61.6|61|61.6|61|61.6|61|1
1738834440000|2025-02-06 09:34:00|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1738834460000|2025-02-06 09:34:20|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738834480000|2025-02-06 09:34:40|61.62|61.02|61.67|61.07|61.67|61.07|61.62|61.02|3
1738834490000|2025-02-06 09:34:50|61.68|61.08|61.7|61.1|61.72|61.12|61.68|61.08|3
1738834500000|2025-02-06 09:35:00|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738834510000|2025-02-06 09:35:10|61.74|61.14|61.75|61.15|61.75|61.15|61.74|61.14|2
1738834520000|2025-02-06 09:35:20|61.74|61.14|61.74|61.14|61.74|61.14|61.72|61.12|4
1738834530000|2025-02-06 09:35:30|61.73|61.13|61.7|61.1|61.73|61.13|61.7|61.1|2
1738834540000|2025-02-06 09:35:40|61.71|61.11|61.75|61.15|61.8|61.2|61.71|61.11|7
1738834550000|2025-02-06 09:35:50|61.74|61.14|61.74|61.14|61.74|61.14|61.72|61.12|3
1738834560000|2025-02-06 09:36:00|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1738834570000|2025-02-06 09:36:10|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|2
1738834580000|2025-02-06 09:36:20|61.77|61.17|61.8|61.2|61.8|61.2|61.77|61.17|2
1738834590000|2025-02-06 09:36:30|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738834600000|2025-02-06 09:36:40|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1738834610000|2025-02-06 09:36:50|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|2
1738834620000|2025-02-06 09:37:00|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|3
1738834630000|2025-02-06 09:37:10|61.74|61.14|61.68|61.08|61.74|61.14|61.68|61.08|7
1738834690000|2025-02-06 09:38:10|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738834700000|2025-02-06 09:38:20|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|2
1738834710000|2025-02-06 09:38:30|61.6|61|61.6|61|61.6|61|61.6|61|1
1738834720000|2025-02-06 09:38:40|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738834740000|2025-02-06 09:39:00|61.58|60.98|61.54|60.94|61.58|60.98|61.54|60.94|3
1738834750000|2025-02-06 09:39:10|61.53|60.93|61.5|60.9|61.53|60.93|61.5|60.9|4
1738834760000|2025-02-06 09:39:20|61.51|60.91|61.51|60.91|61.56|60.96|61.51|60.91|5
1738834800000|2025-02-06 09:40:00|61.53|60.93|61.51|60.91|61.55|60.95|61.51|60.91|6
1738834810000|2025-02-06 09:40:10|61.56|60.96|61.55|60.95|61.57|60.97|61.55|60.95|4
1738834820000|2025-02-06 09:40:20|61.54|60.94|61.51|60.91|61.54|60.94|61.51|60.91|4
1738834830000|2025-02-06 09:40:30|61.52|60.92|61.55|60.95|61.56|60.96|61.52|60.92|6
1738834840000|2025-02-06 09:40:40|61.58|60.98|61.56|60.96|61.59|60.99|61.55|60.95|5
1738834860000|2025-02-06 09:41:00|61.55|60.95|61.5|60.9|61.55|60.95|61.5|60.9|5
1738834880000|2025-02-06 09:41:20|61.53|60.93|61.52|60.92|61.53|60.93|61.52|60.92|4
1738834890000|2025-02-06 09:41:30|61.54|60.94|61.5|60.9|61.54|60.94|61.5|60.9|2
1738834900000|2025-02-06 09:41:40|61.51|60.91|61.49|60.89|61.51|60.91|61.49|60.89|3
1738834910000|2025-02-06 09:41:50|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738834920000|2025-02-06 09:42:00|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738834930000|2025-02-06 09:42:10|61.5|60.9|61.5|60.9|61.5|60.9|61.49|60.89|3
1738834940000|2025-02-06 09:42:20|61.49|60.89|61.5|60.9|61.5|60.9|61.49|60.89|2
1738834950000|2025-02-06 09:42:30|61.51|60.91|61.58|60.98|61.6|61|61.51|60.91|7
1738834960000|2025-02-06 09:42:40|61.56|60.96|61.51|60.91|61.56|60.96|61.51|60.91|4
1738834970000|2025-02-06 09:42:50|61.56|60.96|61.52|60.92|61.56|60.96|61.52|60.92|4
1738834980000|2025-02-06 09:43:00|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738834990000|2025-02-06 09:43:10|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738835000000|2025-02-06 09:43:20|61.5|60.9|61.5|60.9|61.51|60.91|61.49|60.89|5
1738835020000|2025-02-06 09:43:40|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738835030000|2025-02-06 09:43:50|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738835050000|2025-02-06 09:44:10|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738835080000|2025-02-06 09:44:40|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738835090000|2025-02-06 09:44:50|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738835100000|2025-02-06 09:45:00|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738835110000|2025-02-06 09:45:10|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738835120000|2025-02-06 09:45:20|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738835130000|2025-02-06 09:45:30|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738835150000|2025-02-06 09:45:50|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738835160000|2025-02-06 09:46:00|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738835170000|2025-02-06 09:46:10|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738835180000|2025-02-06 09:46:20|61.5|60.9|61.5|60.9|61.5|60.9|61.49|60.89|5
1738835190000|2025-02-06 09:46:30|61.56|60.96|61.59|60.99|61.59|60.99|61.55|60.95|5
1738835200000|2025-02-06 09:46:40|61.57|60.97|61.58|60.98|61.63|61.03|61.57|60.97|7
1738835210000|2025-02-06 09:46:50|61.57|60.97|61.57|60.97|61.57|60.97|61.55|60.95|3
1738835220000|2025-02-06 09:47:00|61.56|60.96|61.6|61|61.6|61|61.56|60.96|3
1738835230000|2025-02-06 09:47:10|61.65|61.05|61.63|61.03|61.65|61.05|61.63|61.03|2
1738835240000|2025-02-06 09:47:20|61.62|61.02|61.69|61.09|61.69|61.09|61.62|61.02|7
1738835250000|2025-02-06 09:47:30|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738835280000|2025-02-06 09:48:00|61.74|61.14|61.75|61.15|61.75|61.15|61.73|61.13|5
1738835290000|2025-02-06 09:48:10|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1738835300000|2025-02-06 09:48:20|61.72|61.12|61.7|61.1|61.72|61.12|61.69|61.09|5
1738835330000|2025-02-06 09:48:50|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738835340000|2025-02-06 09:49:00|61.68|61.08|61.68|61.08|61.69|61.09|61.68|61.08|5
1738835360000|2025-02-06 09:49:20|61.64|61.04|61.62|61.02|61.64|61.04|61.62|61.02|3
1738835370000|2025-02-06 09:49:30|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738835380000|2025-02-06 09:49:40|61.63|61.03|61.7|61.1|61.71|61.11|61.63|61.03|4
1738835390000|2025-02-06 09:49:50|61.69|61.09|61.68|61.08|61.69|61.09|61.68|61.08|2
1738835410000|2025-02-06 09:50:10|61.67|61.07|61.63|61.03|61.67|61.07|61.63|61.03|4
1738835420000|2025-02-06 09:50:20|61.65|61.05|61.65|61.05|61.65|61.05|61.65|61.05|1
1738835430000|2025-02-06 09:50:30|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738835440000|2025-02-06 09:50:40|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738835470000|2025-02-06 09:51:10|61.78|61.18|61.77|61.17|61.78|61.18|61.76|61.16|4
1738835480000|2025-02-06 09:51:20|61.78|61.18|61.81|61.21|61.81|61.21|61.78|61.18|4
1738835490000|2025-02-06 09:51:30|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738835500000|2025-02-06 09:51:40|61.76|61.16|61.71|61.11|61.76|61.16|61.71|61.11|6
1738835510000|2025-02-06 09:51:50|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1738835520000|2025-02-06 09:52:00|61.68|61.08|61.68|61.08|61.68|61.08|61.62|61.02|10
1738835530000|2025-02-06 09:52:10|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1738835550000|2025-02-06 09:52:30|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738835570000|2025-02-06 09:52:50|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738835580000|2025-02-06 09:53:00|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738835590000|2025-02-06 09:53:10|61.73|61.13|61.81|61.21|61.81|61.21|61.73|61.13|6
1738835600000|2025-02-06 09:53:20|61.82|61.22|61.82|61.22|61.82|61.22|61.81|61.21|3
1738835610000|2025-02-06 09:53:30|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738835620000|2025-02-06 09:53:40|61.82|61.22|61.81|61.21|61.82|61.22|61.81|61.21|2
1738835630000|2025-02-06 09:53:50|61.8|61.2|61.76|61.16|61.8|61.2|61.73|61.13|9
1738835640000|2025-02-06 09:54:00|61.75|61.15|61.76|61.16|61.76|61.16|61.73|61.13|3
1738835650000|2025-02-06 09:54:10|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1738835660000|2025-02-06 09:54:20|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|4
1738835670000|2025-02-06 09:54:30|61.74|61.14|61.74|61.14|61.74|61.14|61.72|61.12|4
1738835680000|2025-02-06 09:54:40|61.73|61.13|61.71|61.11|61.73|61.13|61.71|61.11|3
1738835700000|2025-02-06 09:55:00|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738835710000|2025-02-06 09:55:10|61.71|61.11|61.84|61.24|61.84|61.24|61.71|61.11|6
1738835720000|2025-02-06 09:55:20|61.83|61.23|61.84|61.24|61.85|61.25|61.83|61.23|3
1738835730000|2025-02-06 09:55:30|61.83|61.23|61.82|61.22|61.83|61.23|61.82|61.22|4
1738835740000|2025-02-06 09:55:40|61.81|61.21|61.86|61.26|61.86|61.26|61.8|61.2|5
1738835750000|2025-02-06 09:55:50|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738835760000|2025-02-06 09:56:00|61.88|61.28|61.83|61.23|61.88|61.28|61.83|61.23|4
1738835770000|2025-02-06 09:56:10|61.82|61.22|61.8|61.2|61.82|61.22|61.8|61.2|3
1738835790000|2025-02-06 09:56:30|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738835800000|2025-02-06 09:56:40|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738835810000|2025-02-06 09:56:50|61.79|61.19|61.79|61.19|61.8|61.2|61.79|61.19|3
1738835820000|2025-02-06 09:57:00|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738835840000|2025-02-06 09:57:20|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|3
1738835850000|2025-02-06 09:57:30|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1738835860000|2025-02-06 09:57:40|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738835890000|2025-02-06 09:58:10|61.86|61.26|61.9|61.3|61.92|61.32|61.86|61.26|6
1738835900000|2025-02-06 09:58:20|61.89|61.29|61.92|61.32|61.92|61.32|61.89|61.29|3
1738835910000|2025-02-06 09:58:30|61.91|61.31|61.92|61.32|61.92|61.32|61.88|61.28|6
1738835920000|2025-02-06 09:58:40|61.91|61.31|61.9|61.3|61.91|61.31|61.9|61.3|2
1738835930000|2025-02-06 09:58:50|61.87|61.27|61.89|61.29|61.89|61.29|61.83|61.23|8
1738835940000|2025-02-06 09:59:00|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1738835970000|2025-02-06 09:59:30|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1738835980000|2025-02-06 09:59:40|61.89|61.29|61.82|61.22|61.89|61.29|61.82|61.22|5
1738836000000|2025-02-06 10:00:00|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1738836010000|2025-02-06 10:00:10|61.82|61.22|61.81|61.21|61.82|61.22|61.81|61.21|2
1738836020000|2025-02-06 10:00:20|61.82|61.22|61.8|61.2|61.82|61.22|61.8|61.2|3
1738836030000|2025-02-06 10:00:30|61.79|61.19|61.75|61.15|61.79|61.19|61.75|61.15|5
1738836040000|2025-02-06 10:00:40|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|6
1738836050000|2025-02-06 10:00:50|61.74|61.14|61.74|61.14|61.77|61.17|61.74|61.14|5
1738836060000|2025-02-06 10:01:00|61.75|61.15|61.75|61.15|61.76|61.16|61.75|61.15|3
1738836070000|2025-02-06 10:01:10|61.74|61.14|61.71|61.11|61.74|61.14|61.71|61.11|4
1738836080000|2025-02-06 10:01:20|61.74|61.14|61.77|61.17|61.8|61.2|61.72|61.12|7
1738836090000|2025-02-06 10:01:30|61.76|61.16|61.72|61.12|61.76|61.16|61.72|61.12|7
1738836100000|2025-02-06 10:01:40|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738836110000|2025-02-06 10:01:50|61.69|61.09|61.62|61.02|61.69|61.09|61.62|61.02|9
1738836120000|2025-02-06 10:02:00|61.64|61.04|61.69|61.09|61.7|61.1|61.64|61.04|3
1738836130000|2025-02-06 10:02:10|61.68|61.08|61.66|61.06|61.68|61.08|61.65|61.05|5
1738836140000|2025-02-06 10:02:20|61.7|61.1|61.63|61.03|61.7|61.1|61.63|61.03|7
1738836150000|2025-02-06 10:02:30|61.72|61.12|61.67|61.07|61.72|61.12|61.65|61.05|7
1738836160000|2025-02-06 10:02:40|61.7|61.1|61.67|61.07|61.7|61.1|61.67|61.07|2
1738836170000|2025-02-06 10:02:50|61.68|61.08|61.68|61.08|61.7|61.1|61.68|61.08|3
1738836180000|2025-02-06 10:03:00|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738836210000|2025-02-06 10:03:30|61.71|61.11|61.79|61.19|61.79|61.19|61.68|61.08|8
1738836220000|2025-02-06 10:03:40|61.77|61.17|61.72|61.12|61.77|61.17|61.72|61.12|5
1738836230000|2025-02-06 10:03:50|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738836240000|2025-02-06 10:04:00|61.76|61.16|61.77|61.17|61.77|61.17|61.73|61.13|8
1738836270000|2025-02-06 10:04:30|61.76|61.16|61.75|61.15|61.81|61.21|61.71|61.11|8
1738836280000|2025-02-06 10:04:40|61.78|61.18|61.74|61.14|61.78|61.18|61.74|61.14|3
1738836290000|2025-02-06 10:04:50|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|3
1738836300000|2025-02-06 10:05:00|61.72|61.12|61.71|61.11|61.72|61.12|61.71|61.11|2
1738836310000|2025-02-06 10:05:10|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1738836320000|2025-02-06 10:05:20|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738836330000|2025-02-06 10:05:30|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1738836340000|2025-02-06 10:05:40|61.65|61.05|61.6|61|61.68|61.08|61.6|61|9
1738836350000|2025-02-06 10:05:50|61.65|61.05|61.6|61|61.65|61.05|61.6|61|6
1738836360000|2025-02-06 10:06:00|61.61|61.01|61.6|61|61.61|61.01|61.59|60.99|3
1738836370000|2025-02-06 10:06:10|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1738836390000|2025-02-06 10:06:30|61.61|61.01|61.6|61|61.61|61.01|61.6|61|2
1738836400000|2025-02-06 10:06:40|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1738836410000|2025-02-06 10:06:50|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738836420000|2025-02-06 10:07:00|61.6|61|61.6|61|61.6|61|61.6|61|1
1738836430000|2025-02-06 10:07:10|61.61|61.01|61.62|61.02|61.66|61.06|61.61|61.01|9
1738836440000|2025-02-06 10:07:20|61.61|61.01|61.6|61|61.62|61.02|61.59|60.99|4
1738836450000|2025-02-06 10:07:30|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738836460000|2025-02-06 10:07:40|61.63|61.03|61.65|61.05|61.65|61.05|61.63|61.03|2
1738836470000|2025-02-06 10:07:50|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1738836480000|2025-02-06 10:08:00|61.62|61.02|61.62|61.02|61.63|61.03|61.61|61.01|6
1738836490000|2025-02-06 10:08:10|61.64|61.04|61.69|61.09|61.7|61.1|61.64|61.04|7
1738836510000|2025-02-06 10:08:30|61.7|61.1|61.71|61.11|61.71|61.11|61.7|61.1|2
1738836530000|2025-02-06 10:08:50|61.7|61.1|61.71|61.11|61.71|61.11|61.7|61.1|2
1738836540000|2025-02-06 10:09:00|61.72|61.12|61.78|61.18|61.82|61.22|61.72|61.12|14
1738836550000|2025-02-06 10:09:10|61.77|61.17|61.71|61.11|61.77|61.17|61.71|61.11|5
1738836560000|2025-02-06 10:09:20|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1738836570000|2025-02-06 10:09:30|61.7|61.1|61.7|61.1|61.7|61.1|61.67|61.07|4
1738836590000|2025-02-06 10:09:50|61.72|61.12|61.74|61.14|61.76|61.16|61.71|61.11|5
1738836600000|2025-02-06 10:10:00|61.8|61.2|61.73|61.13|61.8|61.2|61.73|61.13|8
1738836610000|2025-02-06 10:10:10|61.71|61.11|61.69|61.09|61.72|61.12|61.69|61.09|5
1738836620000|2025-02-06 10:10:20|61.68|61.08|61.61|61.01|61.68|61.08|61.61|61.01|6
1738836670000|2025-02-06 10:11:10|61.64|61.04|61.69|61.09|61.7|61.1|61.64|61.04|9
1738836680000|2025-02-06 10:11:20|61.68|61.08|61.62|61.02|61.68|61.08|61.62|61.02|6
1738836690000|2025-02-06 10:11:30|61.63|61.03|61.65|61.05|61.72|61.12|61.63|61.03|6
1738836700000|2025-02-06 10:11:40|61.71|61.11|61.63|61.03|61.71|61.11|61.63|61.03|4
1738836710000|2025-02-06 10:11:50|61.62|61.02|61.61|61.01|61.62|61.02|61.61|61.01|2
1738836770000|2025-02-06 10:12:50|61.6|61|61.6|61|61.6|61|61.6|61|1
1738836800000|2025-02-06 10:13:20|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738836810000|2025-02-06 10:13:30|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738836820000|2025-02-06 10:13:40|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738836850000|2025-02-06 10:14:10|61.65|61.05|61.66|61.06|61.66|61.06|61.65|61.05|2
1738836860000|2025-02-06 10:14:20|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738836870000|2025-02-06 10:14:30|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738836880000|2025-02-06 10:14:40|61.67|61.07|61.71|61.11|61.71|61.11|61.67|61.07|3
1738836890000|2025-02-06 10:14:50|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738836900000|2025-02-06 10:15:00|61.69|61.09|61.69|61.09|61.71|61.11|61.69|61.09|5
1738836920000|2025-02-06 10:15:20|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1738836930000|2025-02-06 10:15:30|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738836940000|2025-02-06 10:15:40|61.68|61.08|61.65|61.05|61.68|61.08|61.65|61.05|3
1738836950000|2025-02-06 10:15:50|61.64|61.04|61.6|61|61.64|61.04|61.6|61|8
1738836960000|2025-02-06 10:16:00|61.61|61.01|61.59|60.99|61.61|61.01|61.59|60.99|4
1738836970000|2025-02-06 10:16:10|61.6|61|61.6|61|61.6|61|61.6|61|1
1738837000000|2025-02-06 10:16:40|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738837040000|2025-02-06 10:17:20|61.62|61.02|61.62|61.02|61.65|61.05|61.62|61.02|5
1738837050000|2025-02-06 10:17:30|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738837080000|2025-02-06 10:18:00|61.6|61|61.61|61.01|61.61|61.01|61.6|61|2
1738837090000|2025-02-06 10:18:10|61.6|61|61.71|61.11|61.71|61.11|61.6|61|7
1738837100000|2025-02-06 10:18:20|61.7|61.1|61.7|61.1|61.72|61.12|61.69|61.09|6
1738837110000|2025-02-06 10:18:30|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738837140000|2025-02-06 10:19:00|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738837180000|2025-02-06 10:19:40|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|2
1738837190000|2025-02-06 10:19:50|61.62|61.02|61.62|61.02|61.62|61.02|61.6|61|5
1738837220000|2025-02-06 10:20:20|61.61|61.01|61.6|61|61.61|61.01|61.6|61|2
1738837230000|2025-02-06 10:20:30|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738837250000|2025-02-06 10:20:50|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738837280000|2025-02-06 10:21:20|61.67|61.07|61.67|61.07|61.67|61.07|61.64|61.04|6
1738837290000|2025-02-06 10:21:30|61.66|61.06|61.67|61.07|61.67|61.07|61.63|61.03|5
1738837310000|2025-02-06 10:21:50|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738837320000|2025-02-06 10:22:00|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738837340000|2025-02-06 10:22:20|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1738837350000|2025-02-06 10:22:30|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738837370000|2025-02-06 10:22:50|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738837380000|2025-02-06 10:23:00|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1738837400000|2025-02-06 10:23:20|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1738837430000|2025-02-06 10:23:50|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1738837440000|2025-02-06 10:24:00|61.63|61.03|61.67|61.07|61.67|61.07|61.63|61.03|5
1738837450000|2025-02-06 10:24:10|61.66|61.06|61.61|61.01|61.66|61.06|61.61|61.01|6
1738837490000|2025-02-06 10:24:50|61.6|61|61.6|61|61.6|61|61.6|61|1
1738837510000|2025-02-06 10:25:10|61.59|60.99|61.61|61.01|61.61|61.01|61.59|60.99|4
1738837550000|2025-02-06 10:25:50|61.6|61|61.59|60.99|61.61|61.01|61.57|60.97|5
1738837570000|2025-02-06 10:26:10|61.58|60.98|61.6|61|61.6|61|61.58|60.98|3
1738837580000|2025-02-06 10:26:20|61.61|61.01|61.63|61.03|61.65|61.05|61.61|61.01|6
1738837590000|2025-02-06 10:26:30|61.62|61.02|61.64|61.04|61.64|61.04|61.61|61.01|3
1738837600000|2025-02-06 10:26:40|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1738837610000|2025-02-06 10:26:50|61.62|61.02|61.61|61.01|61.62|61.02|61.61|61.01|2
1738837630000|2025-02-06 10:27:10|61.64|61.04|61.65|61.05|61.65|61.05|61.64|61.04|2
1738837640000|2025-02-06 10:27:20|61.68|61.08|61.66|61.06|61.68|61.08|61.65|61.05|3
1738837650000|2025-02-06 10:27:30|61.7|61.1|61.79|61.19|61.79|61.19|61.7|61.1|10
1738837660000|2025-02-06 10:27:40|61.78|61.18|61.71|61.11|61.78|61.18|61.71|61.11|6
1738837670000|2025-02-06 10:27:50|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1738837690000|2025-02-06 10:28:10|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1738837700000|2025-02-06 10:28:20|61.68|61.08|61.63|61.03|61.68|61.08|61.63|61.03|4
1738837710000|2025-02-06 10:28:30|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738837720000|2025-02-06 10:28:40|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738837730000|2025-02-06 10:28:50|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738837740000|2025-02-06 10:29:00|61.61|61.01|61.62|61.02|61.62|61.02|61.61|61.01|2
1738837750000|2025-02-06 10:29:10|61.61|61.01|61.61|61.01|61.62|61.02|61.61|61.01|3
1738837760000|2025-02-06 10:29:20|61.6|61|61.6|61|61.6|61|61.6|61|1
1738837780000|2025-02-06 10:29:40|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738837790000|2025-02-06 10:29:50|61.6|61|61.6|61|61.6|61|61.6|61|1
1738837800000|2025-02-06 10:30:00|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1738837810000|2025-02-06 10:30:10|61.58|60.98|61.53|60.93|61.58|60.98|61.53|60.93|4
1738837820000|2025-02-06 10:30:20|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738837850000|2025-02-06 10:30:50|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738837870000|2025-02-06 10:31:10|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738837880000|2025-02-06 10:31:20|61.48|60.88|61.51|60.91|61.52|60.92|61.48|60.88|3
1738837890000|2025-02-06 10:31:30|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738837900000|2025-02-06 10:31:40|61.47|60.87|61.49|60.89|61.49|60.89|61.46|60.86|6
1738837910000|2025-02-06 10:31:50|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|2
1738837920000|2025-02-06 10:32:00|61.5|60.9|61.51|60.91|61.52|60.92|61.49|60.89|5
1738837930000|2025-02-06 10:32:10|61.52|60.92|61.57|60.97|61.57|60.97|61.52|60.92|3
1738837940000|2025-02-06 10:32:20|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1738837950000|2025-02-06 10:32:30|61.53|60.93|61.59|60.99|61.59|60.99|61.52|60.92|6
1738837960000|2025-02-06 10:32:40|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738837970000|2025-02-06 10:32:50|61.57|60.97|61.53|60.93|61.57|60.97|61.53|60.93|6
1738837980000|2025-02-06 10:33:00|61.52|60.92|61.53|60.93|61.53|60.93|61.51|60.91|3
1738837990000|2025-02-06 10:33:10|61.56|60.96|61.53|60.93|61.56|60.96|61.53|60.93|3
1738838000000|2025-02-06 10:33:20|61.52|60.92|61.5|60.9|61.52|60.92|61.5|60.9|3
1738838010000|2025-02-06 10:33:30|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738838020000|2025-02-06 10:33:40|61.5|60.9|61.5|60.9|61.51|60.91|61.5|60.9|3
1738838040000|2025-02-06 10:34:00|61.49|60.89|61.5|60.9|61.5|60.9|61.49|60.89|2
1738838070000|2025-02-06 10:34:30|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|6
1738838080000|2025-02-06 10:34:40|61.49|60.89|61.49|60.89|61.5|60.9|61.49|60.89|3
1738838090000|2025-02-06 10:34:50|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1738838110000|2025-02-06 10:35:10|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|2
1738838150000|2025-02-06 10:35:50|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1738838160000|2025-02-06 10:36:00|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738838170000|2025-02-06 10:36:10|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738838180000|2025-02-06 10:36:20|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738838190000|2025-02-06 10:36:30|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1738838200000|2025-02-06 10:36:40|61.49|60.89|61.5|60.9|61.5|60.9|61.49|60.89|2
1738838210000|2025-02-06 10:36:50|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1738838220000|2025-02-06 10:37:00|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738838230000|2025-02-06 10:37:10|61.49|60.89|61.4|60.8|61.49|60.89|61.4|60.8|6
1738838240000|2025-02-06 10:37:20|61.38|60.78|61.32|60.72|61.38|60.78|61.32|60.72|7
1738838250000|2025-02-06 10:37:30|61.31|60.71|61.3|60.7|61.31|60.71|61.3|60.7|2
1738838260000|2025-02-06 10:37:40|61.31|60.71|61.25|60.65|61.31|60.71|61.24|60.64|9
1738838270000|2025-02-06 10:37:50|61.29|60.69|61.28|60.68|61.3|60.7|61.25|60.65|10
1738838280000|2025-02-06 10:38:00|61.29|60.69|61.26|60.66|61.3|60.7|61.25|60.65|10
1738838290000|2025-02-06 10:38:10|61.27|60.67|61.21|60.61|61.27|60.67|61.21|60.61|11
1738838300000|2025-02-06 10:38:20|61.2|60.6|61.14|60.54|61.2|60.6|61.12|60.52|9
1738838310000|2025-02-06 10:38:30|61.16|60.56|61.15|60.55|61.2|60.6|61.15|60.55|7
1738838320000|2025-02-06 10:38:40|61.14|60.54|61.19|60.59|61.19|60.59|61.14|60.54|6
1738838340000|2025-02-06 10:39:00|61.18|60.58|61.19|60.59|61.19|60.59|61.18|60.58|4
1738838360000|2025-02-06 10:39:20|61.18|60.58|61.15|60.55|61.19|60.59|61.14|60.54|11
1738838370000|2025-02-06 10:39:30|61.18|60.58|61.14|60.54|61.18|60.58|61.14|60.54|4
1738838380000|2025-02-06 10:39:40|61.13|60.53|61.12|60.52|61.13|60.53|61.11|60.51|4
1738838390000|2025-02-06 10:39:50|61.11|60.51|61.11|60.51|61.12|60.52|61.11|60.51|3
1738838400000|2025-02-06 10:40:00|61.12|60.52|61.11|60.51|61.12|60.52|61.11|60.51|4
1738838410000|2025-02-06 10:40:10|61.12|60.52|61.16|60.56|61.18|60.58|61.12|60.52|10
1738838420000|2025-02-06 10:40:20|61.14|60.54|61.16|60.56|61.16|60.56|61.14|60.54|3
1738838430000|2025-02-06 10:40:30|61.22|60.62|61.2|60.6|61.23|60.63|61.2|60.6|9
1738838440000|2025-02-06 10:40:40|61.19|60.59|61.2|60.6|61.2|60.6|61.19|60.59|2
1738838450000|2025-02-06 10:40:50|61.19|60.59|61.12|60.52|61.19|60.59|61.12|60.52|7
1738838460000|2025-02-06 10:41:00|61.14|60.54|61.13|60.53|61.15|60.55|61.12|60.52|8
1738838470000|2025-02-06 10:41:10|61.12|60.52|61.11|60.51|61.12|60.52|61.11|60.51|4
1738838480000|2025-02-06 10:41:20|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1738838500000|2025-02-06 10:41:40|61.09|60.49|61.11|60.51|61.11|60.51|61.09|60.49|2
1738838510000|2025-02-06 10:41:50|61.1|60.5|61.17|60.57|61.17|60.57|61.1|60.5|10
1738838520000|2025-02-06 10:42:00|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1738838530000|2025-02-06 10:42:10|61.16|60.56|61.16|60.56|61.16|60.56|61.13|60.53|4
1738838540000|2025-02-06 10:42:20|61.15|60.55|61.16|60.56|61.17|60.57|61.14|60.54|5
1738838550000|2025-02-06 10:42:30|61.14|60.54|61.17|60.57|61.17|60.57|61.13|60.53|4
1738838560000|2025-02-06 10:42:40|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1738838570000|2025-02-06 10:42:50|61.15|60.55|61.14|60.54|61.15|60.55|61.13|60.53|6
1738838580000|2025-02-06 10:43:00|61.13|60.53|61.14|60.54|61.17|60.57|61.13|60.53|3
1738838590000|2025-02-06 10:43:10|61.15|60.55|61.22|60.62|61.22|60.62|61.15|60.55|6
1738838600000|2025-02-06 10:43:20|61.23|60.63|61.22|60.62|61.23|60.63|61.22|60.62|2
1738838610000|2025-02-06 10:43:30|61.23|60.63|61.23|60.63|61.23|60.63|61.22|60.62|3
1738838620000|2025-02-06 10:43:40|61.21|60.61|61.21|60.61|61.22|60.62|61.21|60.61|3
1738838630000|2025-02-06 10:43:50|61.19|60.59|61.25|60.65|61.25|60.65|61.19|60.59|4
1738838640000|2025-02-06 10:44:00|61.26|60.66|61.23|60.63|61.26|60.66|61.22|60.62|5
1738838650000|2025-02-06 10:44:10|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738838660000|2025-02-06 10:44:20|61.23|60.63|61.21|60.61|61.23|60.63|61.21|60.61|3
1738838670000|2025-02-06 10:44:30|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|2
1738838680000|2025-02-06 10:44:40|61.22|60.62|61.22|60.62|61.22|60.62|61.21|60.61|3
1738838690000|2025-02-06 10:44:50|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1738838700000|2025-02-06 10:45:00|61.22|60.62|61.2|60.6|61.22|60.62|61.2|60.6|5
1738838710000|2025-02-06 10:45:10|61.21|60.61|61.21|60.61|61.22|60.62|61.21|60.61|3
1738838720000|2025-02-06 10:45:20|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738838730000|2025-02-06 10:45:30|61.21|60.61|61.19|60.59|61.21|60.61|61.14|60.54|9
1738838740000|2025-02-06 10:45:40|61.2|60.6|61.18|60.58|61.2|60.6|61.15|60.55|9
1738838760000|2025-02-06 10:46:00|61.19|60.59|61.22|60.62|61.24|60.64|61.18|60.58|7
1738838780000|2025-02-06 10:46:20|61.21|60.61|61.2|60.6|61.21|60.61|61.2|60.6|2
1738838790000|2025-02-06 10:46:30|61.21|60.61|61.23|60.63|61.23|60.63|61.2|60.6|7
1738838800000|2025-02-06 10:46:40|61.22|60.62|61.23|60.63|61.25|60.65|61.22|60.62|5
1738838810000|2025-02-06 10:46:50|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|2
1738838820000|2025-02-06 10:47:00|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738838830000|2025-02-06 10:47:10|61.2|60.6|61.23|60.63|61.23|60.63|61.2|60.6|2
1738838840000|2025-02-06 10:47:20|61.22|60.62|61.26|60.66|61.26|60.66|61.22|60.62|3
1738838850000|2025-02-06 10:47:30|61.27|60.67|61.27|60.67|61.29|60.69|61.27|60.67|3
1738838860000|2025-02-06 10:47:40|61.28|60.68|61.26|60.66|61.28|60.68|61.26|60.66|4
1738838870000|2025-02-06 10:47:50|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738838880000|2025-02-06 10:48:00|61.26|60.66|61.27|60.67|61.27|60.67|61.26|60.66|4
1738838890000|2025-02-06 10:48:10|61.28|60.68|61.32|60.72|61.36|60.76|61.28|60.68|6
1738838900000|2025-02-06 10:48:20|61.31|60.71|61.3|60.7|61.31|60.71|61.3|60.7|2
1738838920000|2025-02-06 10:48:40|61.31|60.71|61.31|60.71|61.31|60.71|61.31|60.71|1
1738838940000|2025-02-06 10:49:00|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738838950000|2025-02-06 10:49:10|61.32|60.72|61.49|60.89|61.49|60.89|61.32|60.72|10
1738838960000|2025-02-06 10:49:20|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|2
1738838970000|2025-02-06 10:49:30|61.5|60.9|61.5|60.9|61.5|60.9|61.49|60.89|3
1738838980000|2025-02-06 10:49:40|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738839000000|2025-02-06 10:50:00|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738839010000|2025-02-06 10:50:10|61.52|60.92|61.57|60.97|61.57|60.97|61.52|60.92|3
1738839030000|2025-02-06 10:50:30|61.54|60.94|61.59|60.99|61.59|60.99|61.54|60.94|6
1738839040000|2025-02-06 10:50:40|61.58|60.98|61.58|60.98|61.59|60.99|61.58|60.98|3
1738839050000|2025-02-06 10:50:50|61.59|60.99|61.59|60.99|61.59|60.99|61.58|60.98|3
1738839060000|2025-02-06 10:51:00|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1738839080000|2025-02-06 10:51:20|61.59|60.99|61.62|61.02|61.62|61.02|61.59|60.99|2
1738839090000|2025-02-06 10:51:30|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1738839100000|2025-02-06 10:51:40|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1738839110000|2025-02-06 10:51:50|61.61|61.01|61.61|61.01|61.61|61.01|61.6|61|3
1738839170000|2025-02-06 10:52:50|61.6|61|61.53|60.93|61.6|61|61.53|60.93|10
1738839180000|2025-02-06 10:53:00|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738839190000|2025-02-06 10:53:10|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738839250000|2025-02-06 10:54:10|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738839270000|2025-02-06 10:54:30|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1738839280000|2025-02-06 10:54:40|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1738839290000|2025-02-06 10:54:50|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1738839300000|2025-02-06 10:55:00|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1738839320000|2025-02-06 10:55:20|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738839330000|2025-02-06 10:55:30|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1738839340000|2025-02-06 10:55:40|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1738839350000|2025-02-06 10:55:50|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1738839360000|2025-02-06 10:56:00|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1738839390000|2025-02-06 10:56:30|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738839400000|2025-02-06 10:56:40|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738839410000|2025-02-06 10:56:50|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738839420000|2025-02-06 10:57:00|61.47|60.87|61.43|60.83|61.47|60.87|61.43|60.83|5
1738839440000|2025-02-06 10:57:20|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738839460000|2025-02-06 10:57:40|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1738839470000|2025-02-06 10:57:50|61.48|60.88|61.45|60.85|61.48|60.88|61.45|60.85|3
1738839480000|2025-02-06 10:58:00|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1738839510000|2025-02-06 10:58:30|61.46|60.86|61.46|60.86|61.49|60.89|61.46|60.86|3
1738839520000|2025-02-06 10:58:40|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738839530000|2025-02-06 10:58:50|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738839540000|2025-02-06 10:59:00|61.5|60.9|61.51|60.91|61.51|60.91|61.5|60.9|2
1738839550000|2025-02-06 10:59:10|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1738839560000|2025-02-06 10:59:20|61.5|60.9|61.51|60.91|61.51|60.91|61.5|60.9|2
1738839570000|2025-02-06 10:59:30|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1738839580000|2025-02-06 10:59:40|61.51|60.91|61.51|60.91|61.51|60.91|61.51|60.91|1
1738839610000|2025-02-06 11:00:10|61.57|60.97|61.56|60.96|61.57|60.97|61.56|60.96|2
1738839620000|2025-02-06 11:00:20|61.57|60.97|61.52|60.92|61.57|60.97|61.52|60.92|6
1738839630000|2025-02-06 11:00:30|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1738839640000|2025-02-06 11:00:40|61.46|60.86|61.43|60.83|61.47|60.87|61.43|60.83|6
1738839650000|2025-02-06 11:00:50|61.42|60.82|61.4|60.8|61.42|60.82|61.4|60.8|5
1738839660000|2025-02-06 11:01:00|61.38|60.78|61.32|60.72|61.38|60.78|61.32|60.72|6
1738839670000|2025-02-06 11:01:10|61.31|60.71|61.31|60.71|61.32|60.72|61.31|60.71|3
1738839680000|2025-02-06 11:01:20|61.32|60.72|61.31|60.71|61.33|60.73|61.31|60.71|4
1738839690000|2025-02-06 11:01:30|61.32|60.72|61.31|60.71|61.32|60.72|61.3|60.7|4
1738839700000|2025-02-06 11:01:40|61.32|60.72|61.32|60.72|61.33|60.73|61.32|60.72|5
1738839710000|2025-02-06 11:01:50|61.31|60.71|61.33|60.73|61.33|60.73|61.31|60.71|3
1738839720000|2025-02-06 11:02:00|61.32|60.72|61.38|60.78|61.38|60.78|61.29|60.69|9
1738839730000|2025-02-06 11:02:10|61.37|60.77|61.32|60.72|61.37|60.77|61.32|60.72|6
1738839740000|2025-02-06 11:02:20|61.31|60.71|61.32|60.72|61.33|60.73|61.3|60.7|5
1738839750000|2025-02-06 11:02:30|61.29|60.69|61.31|60.71|61.31|60.71|61.29|60.69|2
1738839760000|2025-02-06 11:02:40|61.29|60.69|61.26|60.66|61.29|60.69|61.26|60.66|6
1738839770000|2025-02-06 11:02:50|61.31|60.71|61.28|60.68|61.31|60.71|61.28|60.68|5
1738839780000|2025-02-06 11:03:00|61.27|60.67|61.25|60.65|61.27|60.67|61.25|60.65|3
1738839790000|2025-02-06 11:03:10|61.24|60.64|61.23|60.63|61.24|60.64|61.22|60.62|4
1738839800000|2025-02-06 11:03:20|61.22|60.62|61.23|60.63|61.24|60.64|61.22|60.62|7
1738839810000|2025-02-06 11:03:30|61.28|60.68|61.32|60.72|61.33|60.73|61.26|60.66|6
1738839820000|2025-02-06 11:03:40|61.28|60.68|61.23|60.63|61.28|60.68|61.23|60.63|6
1738839850000|2025-02-06 11:04:10|61.24|60.64|61.23|60.63|61.24|60.64|61.23|60.63|2
1738839860000|2025-02-06 11:04:20|61.26|60.66|61.27|60.67|61.3|60.7|61.26|60.66|4
1738839880000|2025-02-06 11:04:40|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1738839890000|2025-02-06 11:04:50|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1738839900000|2025-02-06 11:05:00|61.28|60.68|61.27|60.67|61.28|60.68|61.27|60.67|2
1738839910000|2025-02-06 11:05:10|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1738839920000|2025-02-06 11:05:20|61.31|60.71|61.32|60.72|61.32|60.72|61.31|60.71|2
1738839930000|2025-02-06 11:05:30|61.31|60.71|61.31|60.71|61.31|60.71|61.3|60.7|3
1738839950000|2025-02-06 11:05:50|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1738839960000|2025-02-06 11:06:00|61.31|60.71|61.33|60.73|61.33|60.73|61.31|60.71|3
1738839970000|2025-02-06 11:06:10|61.38|60.78|61.36|60.76|61.38|60.78|61.36|60.76|3
1738839980000|2025-02-06 11:06:20|61.35|60.75|61.36|60.76|61.39|60.79|61.34|60.74|7
1738839990000|2025-02-06 11:06:30|61.37|60.77|61.37|60.77|61.4|60.8|61.35|60.75|6
1738840000000|2025-02-06 11:06:40|61.38|60.78|61.36|60.76|61.38|60.78|61.36|60.76|3
1738840010000|2025-02-06 11:06:50|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1738840020000|2025-02-06 11:07:00|61.34|60.74|61.34|60.74|61.34|60.74|61.33|60.73|3
1738840040000|2025-02-06 11:07:20|61.33|60.73|61.34|60.74|61.34|60.74|61.33|60.73|4
1738840090000|2025-02-06 11:08:10|61.35|60.75|61.35|60.75|61.39|60.79|61.35|60.75|4
1738840100000|2025-02-06 11:08:20|61.34|60.74|61.34|60.74|61.34|60.74|61.33|60.73|3
1738840120000|2025-02-06 11:08:40|61.33|60.73|61.33|60.73|61.33|60.73|61.32|60.72|3
1738840130000|2025-02-06 11:08:50|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1738840140000|2025-02-06 11:09:00|61.3|60.7|61.3|60.7|61.33|60.73|61.29|60.69|9
1738840150000|2025-02-06 11:09:10|61.27|60.67|61.27|60.67|61.28|60.68|61.27|60.67|3
1738840160000|2025-02-06 11:09:20|61.26|60.66|61.28|60.68|61.31|60.71|61.25|60.65|4
1738840170000|2025-02-06 11:09:30|61.26|60.66|61.25|60.65|61.26|60.66|61.25|60.65|2
1738840180000|2025-02-06 11:09:40|61.26|60.66|61.28|60.68|61.3|60.7|61.26|60.66|3
1738840190000|2025-02-06 11:09:50|61.27|60.67|61.25|60.65|61.28|60.68|61.25|60.65|4
1738840200000|2025-02-06 11:10:00|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1738840210000|2025-02-06 11:10:10|61.23|60.63|61.24|60.64|61.24|60.64|61.23|60.63|2
1738840230000|2025-02-06 11:10:30|61.23|60.63|61.17|60.57|61.23|60.63|61.17|60.57|6
1738840240000|2025-02-06 11:10:40|61.16|60.56|61.17|60.57|61.23|60.63|61.16|60.56|7
1738840250000|2025-02-06 11:10:50|61.16|60.56|61.13|60.53|61.16|60.56|61.13|60.53|6
1738840260000|2025-02-06 11:11:00|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738840270000|2025-02-06 11:11:10|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|2
1738840280000|2025-02-06 11:11:20|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1738840290000|2025-02-06 11:11:30|61.14|60.54|61.13|60.53|61.14|60.54|61.13|60.53|2
1738840310000|2025-02-06 11:11:50|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738840320000|2025-02-06 11:12:00|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1738840330000|2025-02-06 11:12:10|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738840340000|2025-02-06 11:12:20|61.18|60.58|61.18|60.58|61.2|60.6|61.16|60.56|7
1738840350000|2025-02-06 11:12:30|61.24|60.64|61.23|60.63|61.24|60.64|61.23|60.63|2
1738840360000|2025-02-06 11:12:40|61.22|60.62|61.23|60.63|61.23|60.63|61.22|60.62|2
1738840370000|2025-02-06 11:12:50|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738840380000|2025-02-06 11:13:00|61.21|60.61|61.14|60.54|61.21|60.61|61.14|60.54|9
1738840390000|2025-02-06 11:13:10|61.17|60.57|61.14|60.54|61.17|60.57|61.14|60.54|3
1738840400000|2025-02-06 11:13:20|61.13|60.53|61.13|60.53|61.14|60.54|61.13|60.53|3
1738840410000|2025-02-06 11:13:30|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1738840440000|2025-02-06 11:14:00|61.17|60.57|61.2|60.6|61.2|60.6|61.17|60.57|2
1738840460000|2025-02-06 11:14:20|61.19|60.59|61.2|60.6|61.2|60.6|61.19|60.59|2
1738840470000|2025-02-06 11:14:30|61.21|60.61|61.2|60.6|61.21|60.61|61.2|60.6|2
1738840520000|2025-02-06 11:15:20|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1738840530000|2025-02-06 11:15:30|61.16|60.56|61.14|60.54|61.16|60.56|61.13|60.53|5
1738840550000|2025-02-06 11:15:50|61.13|60.53|61.11|60.51|61.14|60.54|61.11|60.51|4
1738840560000|2025-02-06 11:16:00|61.1|60.5|61.05|60.45|61.1|60.5|61.04|60.44|7
1738840570000|2025-02-06 11:16:10|61.04|60.44|61|60.4|61.05|60.45|61|60.4|7
1738840580000|2025-02-06 11:16:20|60.99|60.39|60.88|60.28|60.99|60.39|60.88|60.28|11
1738840590000|2025-02-06 11:16:30|60.86|60.26|60.83|60.23|60.86|60.26|60.81|60.21|12
1738840600000|2025-02-06 11:16:40|60.82|60.22|60.84|60.24|60.84|60.24|60.82|60.22|3
1738840610000|2025-02-06 11:16:50|60.85|60.25|60.85|60.25|60.85|60.25|60.84|60.24|3
1738840620000|2025-02-06 11:17:00|60.84|60.24|60.83|60.23|60.84|60.24|60.81|60.21|6
1738840630000|2025-02-06 11:17:10|60.84|60.24|60.83|60.23|60.85|60.25|60.83|60.23|4
1738840640000|2025-02-06 11:17:20|60.84|60.24|60.87|60.27|60.9|60.3|60.84|60.24|5
1738840650000|2025-02-06 11:17:30|60.86|60.26|60.85|60.25|60.86|60.26|60.84|60.24|4
1738840670000|2025-02-06 11:17:50|60.87|60.27|60.89|60.29|60.89|60.29|60.86|60.26|3
1738840680000|2025-02-06 11:18:00|60.9|60.3|60.88|60.28|60.91|60.31|60.88|60.28|5
1738840690000|2025-02-06 11:18:10|60.86|60.26|60.9|60.3|60.9|60.3|60.86|60.26|4
1738840720000|2025-02-06 11:18:40|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1738840730000|2025-02-06 11:18:50|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738840740000|2025-02-06 11:19:00|60.96|60.36|61.02|60.42|61.03|60.43|60.96|60.36|6
1738840750000|2025-02-06 11:19:10|60.99|60.39|60.96|60.36|61.03|60.43|60.96|60.36|8
1738840760000|2025-02-06 11:19:20|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1738840770000|2025-02-06 11:19:30|60.94|60.34|60.94|60.34|60.94|60.34|60.91|60.31|7
1738840780000|2025-02-06 11:19:40|60.95|60.35|60.95|60.35|60.95|60.35|60.94|60.34|3
1738840790000|2025-02-06 11:19:50|60.96|60.36|60.98|60.38|61|60.4|60.96|60.36|6
1738840800000|2025-02-06 11:20:00|60.97|60.37|61|60.4|61.02|60.42|60.96|60.36|9
1738840810000|2025-02-06 11:20:10|60.99|60.39|60.96|60.36|60.99|60.39|60.94|60.34|8
1738840820000|2025-02-06 11:20:20|60.97|60.37|60.96|60.36|60.97|60.37|60.96|60.36|2
1738840830000|2025-02-06 11:20:30|60.95|60.35|60.98|60.38|60.98|60.38|60.95|60.35|3
1738840850000|2025-02-06 11:20:50|60.97|60.37|60.96|60.36|60.97|60.37|60.96|60.36|2
1738840860000|2025-02-06 11:21:00|60.97|60.37|60.97|60.37|60.98|60.38|60.97|60.37|3
1738840870000|2025-02-06 11:21:10|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1738840890000|2025-02-06 11:21:30|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1738840900000|2025-02-06 11:21:40|60.93|60.33|60.85|60.25|60.93|60.33|60.84|60.24|8
1738840910000|2025-02-06 11:21:50|60.83|60.23|60.83|60.23|60.83|60.23|60.83|60.23|1
1738840920000|2025-02-06 11:22:00|60.84|60.24|60.78|60.18|60.84|60.24|60.78|60.18|8
1738840930000|2025-02-06 11:22:10|60.77|60.17|60.83|60.23|60.83|60.23|60.77|60.17|4
1738840940000|2025-02-06 11:22:20|60.84|60.24|60.82|60.22|60.84|60.24|60.78|60.18|9
1738840960000|2025-02-06 11:22:40|60.83|60.23|60.84|60.24|60.84|60.24|60.83|60.23|2
1738840980000|2025-02-06 11:23:00|60.85|60.25|60.86|60.26|60.9|60.3|60.85|60.25|6
1738840990000|2025-02-06 11:23:10|60.89|60.29|60.87|60.27|60.9|60.3|60.87|60.27|4
1738841000000|2025-02-06 11:23:20|60.86|60.26|60.86|60.26|60.86|60.26|60.86|60.26|1
1738841010000|2025-02-06 11:23:30|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1738841020000|2025-02-06 11:23:40|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1738841030000|2025-02-06 11:23:50|60.9|60.3|60.86|60.26|60.9|60.3|60.86|60.26|5
1738841040000|2025-02-06 11:24:00|60.9|60.3|60.92|60.32|60.92|60.32|60.87|60.27|9
1738841050000|2025-02-06 11:24:10|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1738841060000|2025-02-06 11:24:20|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1738841080000|2025-02-06 11:24:40|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|2
1738841090000|2025-02-06 11:24:50|60.89|60.29|60.9|60.3|60.9|60.3|60.89|60.29|2
1738841100000|2025-02-06 11:25:00|60.89|60.29|60.87|60.27|60.89|60.29|60.87|60.27|2
1738841110000|2025-02-06 11:25:10|60.88|60.28|60.9|60.3|60.91|60.31|60.88|60.28|4
1738841120000|2025-02-06 11:25:20|60.89|60.29|60.85|60.25|60.9|60.3|60.85|60.25|8
1738841130000|2025-02-06 11:25:30|60.84|60.24|60.84|60.24|60.84|60.24|60.84|60.24|1
1738841140000|2025-02-06 11:25:40|60.87|60.27|60.91|60.31|60.94|60.34|60.87|60.27|8
1738841160000|2025-02-06 11:26:00|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1738841170000|2025-02-06 11:26:10|60.93|60.33|60.93|60.33|60.93|60.33|60.93|60.33|1
1738841190000|2025-02-06 11:26:30|60.94|60.34|60.94|60.34|60.94|60.34|60.94|60.34|1
1738841200000|2025-02-06 11:26:40|60.99|60.39|60.97|60.37|61.02|60.42|60.97|60.37|4
1738841210000|2025-02-06 11:26:50|60.96|60.36|60.97|60.37|60.97|60.37|60.95|60.35|3
1738841220000|2025-02-06 11:27:00|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1738841230000|2025-02-06 11:27:10|61.02|60.42|61.04|60.44|61.04|60.44|61.02|60.42|3
1738841240000|2025-02-06 11:27:20|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1738841250000|2025-02-06 11:27:30|61.02|60.42|61.01|60.41|61.02|60.42|61.01|60.41|2
1738841270000|2025-02-06 11:27:50|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1738841280000|2025-02-06 11:28:00|60.91|60.31|60.88|60.28|60.95|60.35|60.87|60.27|13
1738841290000|2025-02-06 11:28:10|60.87|60.27|60.85|60.25|60.87|60.27|60.85|60.25|3
1738841300000|2025-02-06 11:28:20|60.89|60.29|60.87|60.27|60.89|60.29|60.84|60.24|8
1738841310000|2025-02-06 11:28:30|60.88|60.28|60.86|60.26|60.88|60.28|60.86|60.26|5
1738841320000|2025-02-06 11:28:40|60.87|60.27|60.84|60.24|60.87|60.27|60.83|60.23|7
1738841330000|2025-02-06 11:28:50|60.85|60.25|60.87|60.27|60.88|60.28|60.85|60.25|3
1738841340000|2025-02-06 11:29:00|60.88|60.28|60.89|60.29|60.89|60.29|60.86|60.26|6
1738841350000|2025-02-06 11:29:10|60.86|60.26|60.86|60.26|60.86|60.26|60.86|60.26|1
1738841360000|2025-02-06 11:29:20|60.85|60.25|60.89|60.29|60.89|60.29|60.84|60.24|7
1738841370000|2025-02-06 11:29:30|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1738841380000|2025-02-06 11:29:40|60.91|60.31|60.94|60.34|60.94|60.34|60.91|60.31|2
1738841400000|2025-02-06 11:30:00|60.95|60.35|60.98|60.38|61|60.4|60.95|60.35|5
1738841410000|2025-02-06 11:30:10|60.96|60.36|60.98|60.38|61.03|60.43|60.94|60.34|11
1738841420000|2025-02-06 11:30:20|61.03|60.43|60.96|60.36|61.03|60.43|60.95|60.35|4
1738841430000|2025-02-06 11:30:30|60.95|60.35|60.94|60.34|60.96|60.36|60.91|60.31|9
1738841440000|2025-02-06 11:30:40|60.93|60.33|60.87|60.27|60.93|60.33|60.87|60.27|5
1738841450000|2025-02-06 11:30:50|60.86|60.26|60.83|60.23|60.86|60.26|60.83|60.23|4
1738841460000|2025-02-06 11:31:00|60.82|60.22|60.83|60.23|60.85|60.25|60.82|60.22|7
1738841470000|2025-02-06 11:31:10|60.84|60.24|60.84|60.24|60.85|60.25|60.84|60.24|3
1738841480000|2025-02-06 11:31:20|60.83|60.23|60.82|60.22|60.83|60.23|60.82|60.22|2
1738841520000|2025-02-06 11:32:00|60.83|60.23|60.82|60.22|60.83|60.23|60.82|60.22|2
1738841530000|2025-02-06 11:32:10|60.83|60.23|60.82|60.22|60.83|60.23|60.82|60.22|2
1738841540000|2025-02-06 11:32:20|60.83|60.23|60.8|60.2|60.83|60.23|60.8|60.2|7
1738841550000|2025-02-06 11:32:30|60.81|60.21|60.77|60.17|60.81|60.21|60.77|60.17|6
1738841560000|2025-02-06 11:32:40|60.78|60.18|60.75|60.15|60.78|60.18|60.75|60.15|3
1738841570000|2025-02-06 11:32:50|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1738841580000|2025-02-06 11:33:00|60.75|60.15|60.68|60.08|60.76|60.16|60.68|60.08|9
1738841590000|2025-02-06 11:33:10|60.67|60.07|60.65|60.05|60.67|60.07|60.64|60.04|5
1738841600000|2025-02-06 11:33:20|60.66|60.06|60.71|60.11|60.73|60.13|60.66|60.06|8
1738841620000|2025-02-06 11:33:40|60.73|60.13|60.73|60.13|60.75|60.15|60.73|60.13|4
1738841630000|2025-02-06 11:33:50|60.75|60.15|60.7|60.1|60.75|60.15|60.7|60.1|5
1738841640000|2025-02-06 11:34:00|60.73|60.13|60.72|60.12|60.73|60.13|60.66|60.06|10
1738841650000|2025-02-06 11:34:10|60.73|60.13|60.71|60.11|60.74|60.14|60.71|60.11|7
1738841660000|2025-02-06 11:34:20|60.73|60.13|60.72|60.12|60.73|60.13|60.72|60.12|2
1738841670000|2025-02-06 11:34:30|60.71|60.11|60.63|60.03|60.71|60.11|60.63|60.03|7
1738841680000|2025-02-06 11:34:40|60.6|60|60.6|60|60.61|60.01|60.6|60|3
1738841690000|2025-02-06 11:34:50|60.61|60.01|60.59|59.99|60.61|60.01|60.59|59.99|2
1738841700000|2025-02-06 11:35:00|60.6|60|60.63|60.03|60.63|60.03|60.6|60|3
1738841710000|2025-02-06 11:35:10|60.62|60.02|60.68|60.08|60.68|60.08|60.62|60.02|3
1738841720000|2025-02-06 11:35:20|60.69|60.09|60.71|60.11|60.72|60.12|60.69|60.09|3
1738841730000|2025-02-06 11:35:30|60.72|60.12|60.71|60.11|60.72|60.12|60.71|60.11|2
1738841740000|2025-02-06 11:35:40|60.72|60.12|60.76|60.16|60.79|60.19|60.72|60.12|7
1738841750000|2025-02-06 11:35:50|60.81|60.21|60.74|60.14|60.81|60.21|60.74|60.14|6
1738841760000|2025-02-06 11:36:00|60.73|60.13|60.71|60.11|60.73|60.13|60.71|60.11|3
1738841770000|2025-02-06 11:36:10|60.75|60.15|60.8|60.2|60.8|60.2|60.75|60.15|6
1738841790000|2025-02-06 11:36:30|60.76|60.16|60.75|60.15|60.76|60.16|60.75|60.15|2
1738841800000|2025-02-06 11:36:40|60.74|60.14|60.8|60.2|60.8|60.2|60.72|60.12|9
1738841810000|2025-02-06 11:36:50|60.79|60.19|60.79|60.19|60.8|60.2|60.79|60.19|9
1738841820000|2025-02-06 11:37:00|60.8|60.2|60.81|60.21|60.81|60.21|60.8|60.2|4
1738841830000|2025-02-06 11:37:10|60.82|60.22|60.85|60.25|60.88|60.28|60.82|60.22|11
1738841840000|2025-02-06 11:37:20|60.86|60.26|60.89|60.29|60.89|60.29|60.86|60.26|3
1738841850000|2025-02-06 11:37:30|60.87|60.27|60.9|60.3|60.91|60.31|60.87|60.27|4
1738841860000|2025-02-06 11:37:40|60.91|60.31|60.89|60.29|60.91|60.31|60.89|60.29|3
1738841870000|2025-02-06 11:37:50|60.88|60.28|60.91|60.31|60.91|60.31|60.88|60.28|5
1738841880000|2025-02-06 11:38:00|60.92|60.32|60.91|60.31|60.92|60.32|60.91|60.31|2
1738841890000|2025-02-06 11:38:10|60.92|60.32|60.98|60.38|60.98|60.38|60.92|60.32|3
1738841900000|2025-02-06 11:38:20|60.97|60.37|60.98|60.38|60.98|60.38|60.97|60.37|2
1738841910000|2025-02-06 11:38:30|61.02|60.42|61|60.4|61.02|60.42|61|60.4|4
1738841920000|2025-02-06 11:38:40|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1738841930000|2025-02-06 11:38:50|61.02|60.42|61|60.4|61.02|60.42|60.99|60.39|4
1738841940000|2025-02-06 11:39:00|60.99|60.39|60.98|60.38|61|60.4|60.95|60.35|7
1738841950000|2025-02-06 11:39:10|60.95|60.35|60.96|60.36|60.98|60.38|60.95|60.35|3
1738841960000|2025-02-06 11:39:20|60.95|60.35|60.95|60.35|60.96|60.36|60.95|60.35|3
1738841970000|2025-02-06 11:39:30|60.94|60.34|60.93|60.33|60.94|60.34|60.93|60.33|2
1738841980000|2025-02-06 11:39:40|60.92|60.32|60.91|60.31|60.92|60.32|60.91|60.31|2
1738841990000|2025-02-06 11:39:50|60.9|60.3|60.91|60.31|60.92|60.32|60.9|60.3|6
1738842000000|2025-02-06 11:40:00|60.89|60.29|60.9|60.3|60.91|60.31|60.89|60.29|4
1738842020000|2025-02-06 11:40:20|60.91|60.31|60.93|60.33|60.93|60.33|60.91|60.31|7
1738842030000|2025-02-06 11:40:30|60.97|60.37|60.99|60.39|61.02|60.42|60.96|60.36|7
1738842040000|2025-02-06 11:40:40|61|60.4|60.99|60.39|61|60.4|60.98|60.38|4
1738842050000|2025-02-06 11:40:50|61|60.4|61|60.4|61|60.4|60.99|60.39|3
1738842060000|2025-02-06 11:41:00|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1738842080000|2025-02-06 11:41:20|60.98|60.38|60.99|60.39|60.99|60.39|60.98|60.38|2
1738842100000|2025-02-06 11:41:40|61|60.4|61.04|60.44|61.04|60.44|61|60.4|5
1738842110000|2025-02-06 11:41:50|61.05|60.45|61.06|60.46|61.08|60.48|61.05|60.45|3
1738842120000|2025-02-06 11:42:00|61.05|60.45|61.03|60.43|61.09|60.49|61.03|60.43|6
1738842130000|2025-02-06 11:42:10|61.02|60.42|61|60.4|61.02|60.42|61|60.4|2
1738842150000|2025-02-06 11:42:30|61.01|60.41|61.01|60.41|61.02|60.42|61.01|60.41|3
1738842170000|2025-02-06 11:42:50|61|60.4|61|60.4|61|60.4|61|60.4|1
1738842180000|2025-02-06 11:43:00|61.01|60.41|61|60.4|61.01|60.41|61|60.4|2
1738842190000|2025-02-06 11:43:10|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1738842210000|2025-02-06 11:43:30|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1738842220000|2025-02-06 11:43:40|61.05|60.45|61.07|60.47|61.08|60.48|61.05|60.45|4
1738842240000|2025-02-06 11:44:00|61.11|60.51|61.15|60.55|61.16|60.56|61.08|60.48|8
1738842250000|2025-02-06 11:44:10|61.14|60.54|61.16|60.56|61.17|60.57|61.13|60.53|9
1738842260000|2025-02-06 11:44:20|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|2
1738842270000|2025-02-06 11:44:30|61.13|60.53|61.12|60.52|61.13|60.53|61.12|60.52|2
1738842290000|2025-02-06 11:44:50|61.13|60.53|61.14|60.54|61.16|60.56|61.13|60.53|4
1738842310000|2025-02-06 11:45:10|61.19|60.59|61.12|60.52|61.19|60.59|61.11|60.51|8
1738842330000|2025-02-06 11:45:30|61.14|60.54|61.2|60.6|61.2|60.6|61.14|60.54|5
1738842340000|2025-02-06 11:45:40|61.21|60.61|61.13|60.53|61.21|60.61|61.13|60.53|7
1738842360000|2025-02-06 11:46:00|61.14|60.54|61.19|60.59|61.22|60.62|61.14|60.54|11
1738842370000|2025-02-06 11:46:10|61.2|60.6|61.21|60.61|61.22|60.62|61.19|60.59|8
1738842380000|2025-02-06 11:46:20|61.23|60.63|61.22|60.62|61.24|60.64|61.22|60.62|4
1738842390000|2025-02-06 11:46:30|61.23|60.63|61.22|60.62|61.25|60.65|61.22|60.62|4
1738842400000|2025-02-06 11:46:40|61.28|60.68|61.24|60.64|61.3|60.7|61.24|60.64|9
1738842410000|2025-02-06 11:46:50|61.25|60.65|61.23|60.63|61.25|60.65|61.23|60.63|5
1738842420000|2025-02-06 11:47:00|61.25|60.65|61.27|60.67|61.3|60.7|61.25|60.65|5
1738842430000|2025-02-06 11:47:10|61.32|60.72|61.28|60.68|61.32|60.72|61.27|60.67|5
1738842440000|2025-02-06 11:47:20|61.27|60.67|61.31|60.71|61.32|60.72|61.27|60.67|6
1738842450000|2025-02-06 11:47:30|61.33|60.73|61.36|60.76|61.36|60.76|61.32|60.72|5
1738842460000|2025-02-06 11:47:40|61.35|60.75|61.33|60.73|61.35|60.75|61.33|60.73|3
1738842470000|2025-02-06 11:47:50|61.31|60.71|61.31|60.71|61.31|60.71|61.31|60.71|1
1738842480000|2025-02-06 11:48:00|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738842490000|2025-02-06 11:48:10|61.31|60.71|61.3|60.7|61.31|60.71|61.3|60.7|4
1738842510000|2025-02-06 11:48:30|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1738842520000|2025-02-06 11:48:40|61.3|60.7|61.25|60.65|61.3|60.7|61.25|60.65|5
1738842530000|2025-02-06 11:48:50|61.26|60.66|61.27|60.67|61.27|60.67|61.26|60.66|2
1738842540000|2025-02-06 11:49:00|61.28|60.68|61.32|60.72|61.33|60.73|61.28|60.68|5
1738842550000|2025-02-06 11:49:10|61.31|60.71|61.32|60.72|61.33|60.73|61.3|60.7|6
1738842570000|2025-02-06 11:49:30|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|2
1738842580000|2025-02-06 11:49:40|61.3|60.7|61.31|60.71|61.31|60.71|61.3|60.7|4
1738842590000|2025-02-06 11:49:50|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738842600000|2025-02-06 11:50:00|61.27|60.67|61.29|60.69|61.29|60.69|61.23|60.63|10
1738842610000|2025-02-06 11:50:10|61.3|60.7|61.31|60.71|61.31|60.71|61.3|60.7|2
1738842620000|2025-02-06 11:50:20|61.32|60.72|61.4|60.8|61.41|60.81|61.32|60.72|6
1738842630000|2025-02-06 11:50:30|61.38|60.78|61.4|60.8|61.4|60.8|61.36|60.76|6
1738842640000|2025-02-06 11:50:40|61.39|60.79|61.35|60.75|61.39|60.79|61.35|60.75|5
1738842650000|2025-02-06 11:50:50|61.34|60.74|61.33|60.73|61.34|60.74|61.32|60.72|4
1738842670000|2025-02-06 11:51:10|61.32|60.72|61.41|60.81|61.41|60.81|61.31|60.71|8
1738842680000|2025-02-06 11:51:20|61.42|60.82|61.4|60.8|61.42|60.82|61.4|60.8|3
1738842690000|2025-02-06 11:51:30|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738842710000|2025-02-06 11:51:50|61.36|60.76|61.32|60.72|61.36|60.76|61.31|60.71|6
1738842720000|2025-02-06 11:52:00|61.37|60.77|61.38|60.78|61.38|60.78|61.36|60.76|4
1738842730000|2025-02-06 11:52:10|61.41|60.81|61.4|60.8|61.41|60.81|61.38|60.78|6
1738842740000|2025-02-06 11:52:20|61.39|60.79|61.4|60.8|61.4|60.8|61.39|60.79|2
1738842750000|2025-02-06 11:52:30|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738842760000|2025-02-06 11:52:40|61.38|60.78|61.39|60.79|61.39|60.79|61.38|60.78|2
1738842770000|2025-02-06 11:52:50|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1738842780000|2025-02-06 11:53:00|61.36|60.76|61.38|60.78|61.39|60.79|61.35|60.75|4
1738842800000|2025-02-06 11:53:20|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1738842840000|2025-02-06 11:54:00|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1738842850000|2025-02-06 11:54:10|61.42|60.82|61.5|60.9|61.5|60.9|61.42|60.82|3
1738842860000|2025-02-06 11:54:20|61.49|60.89|61.49|60.89|61.5|60.9|61.49|60.89|3
1738842870000|2025-02-06 11:54:30|61.5|60.9|61.46|60.86|61.5|60.9|61.46|60.86|4
1738842880000|2025-02-06 11:54:40|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|4
1738842890000|2025-02-06 11:54:50|61.41|60.81|61.41|60.81|61.42|60.82|61.41|60.81|3
1738842900000|2025-02-06 11:55:00|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1738842910000|2025-02-06 11:55:10|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|2
1738842920000|2025-02-06 11:55:20|61.43|60.83|61.41|60.81|61.43|60.83|61.41|60.81|3
1738842930000|2025-02-06 11:55:30|61.42|60.82|61.4|60.8|61.42|60.82|61.4|60.8|3
1738842940000|2025-02-06 11:55:40|61.41|60.81|61.41|60.81|61.41|60.81|61.4|60.8|3
1738842950000|2025-02-06 11:55:50|61.4|60.8|61.4|60.8|61.41|60.81|61.4|60.8|3
1738842960000|2025-02-06 11:56:00|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1738842990000|2025-02-06 11:56:30|61.31|60.71|61.31|60.71|61.31|60.71|61.31|60.71|1
1738843000000|2025-02-06 11:56:40|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1738843030000|2025-02-06 11:57:10|61.29|60.69|61.24|60.64|61.29|60.69|61.23|60.63|9
1738843050000|2025-02-06 11:57:30|61.23|60.63|61.23|60.63|61.23|60.63|61.19|60.59|5
1738843060000|2025-02-06 11:57:40|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738843090000|2025-02-06 11:58:10|61.23|60.63|61.24|60.64|61.29|60.69|61.21|60.61|9
1738843100000|2025-02-06 11:58:20|61.25|60.65|61.23|60.63|61.25|60.65|61.22|60.62|7
1738843110000|2025-02-06 11:58:30|61.22|60.62|61.23|60.63|61.25|60.65|61.22|60.62|5
1738843120000|2025-02-06 11:58:40|61.22|60.62|61.22|60.62|61.23|60.63|61.22|60.62|5
1738843140000|2025-02-06 11:59:00|61.2|60.6|61.2|60.6|61.21|60.61|61.2|60.6|5
1738843150000|2025-02-06 11:59:10|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738843200000|2025-02-06 12:00:00|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1738843210000|2025-02-06 12:00:10|61.23|60.63|61.24|60.64|61.27|60.67|61.23|60.63|6
1738843220000|2025-02-06 12:00:20|61.23|60.63|61.23|60.63|61.24|60.64|61.22|60.62|7
1738843230000|2025-02-06 12:00:30|61.22|60.62|61.27|60.67|61.32|60.72|61.22|60.62|8
1738843240000|2025-02-06 12:00:40|61.3|60.7|61.28|60.68|61.3|60.7|61.28|60.68|2
1738843250000|2025-02-06 12:00:50|61.29|60.69|61.3|60.7|61.3|60.7|61.29|60.69|6
1738843260000|2025-02-06 12:01:00|61.29|60.69|61.22|60.62|61.29|60.69|61.22|60.62|6
1738843270000|2025-02-06 12:01:10|61.21|60.61|61.2|60.6|61.21|60.61|61.2|60.6|2
1738843280000|2025-02-06 12:01:20|61.17|60.57|61.12|60.52|61.17|60.57|61.12|60.52|7
1738843290000|2025-02-06 12:01:30|61.11|60.51|61.1|60.5|61.14|60.54|61.1|60.5|7
1738843300000|2025-02-06 12:01:40|61.11|60.51|61.11|60.51|61.14|60.54|61.11|60.51|7
1738843310000|2025-02-06 12:01:50|61.12|60.52|61.1|60.5|61.12|60.52|61.1|60.5|3
1738843320000|2025-02-06 12:02:00|61.11|60.51|61.1|60.5|61.11|60.51|61.1|60.5|2
1738843330000|2025-02-06 12:02:10|61.11|60.51|61.21|60.61|61.22|60.62|61.11|60.51|4
1738843340000|2025-02-06 12:02:20|61.18|60.58|61.12|60.52|61.18|60.58|61.11|60.51|7
1738843350000|2025-02-06 12:02:30|61.14|60.54|61.19|60.59|61.19|60.59|61.14|60.54|6
1738843360000|2025-02-06 12:02:40|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738843380000|2025-02-06 12:03:00|61.21|60.61|61.2|60.6|61.21|60.61|61.2|60.6|2
1738843390000|2025-02-06 12:03:10|61.21|60.61|61.2|60.6|61.21|60.61|61.2|60.6|2
1738843400000|2025-02-06 12:03:20|61.19|60.59|61.13|60.53|61.19|60.59|61.13|60.53|5
1738843410000|2025-02-06 12:03:30|61.12|60.52|61.11|60.51|61.12|60.52|61.11|60.51|2
1738843420000|2025-02-06 12:03:40|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1738843440000|2025-02-06 12:04:00|61.09|60.49|61.1|60.5|61.1|60.5|61.09|60.49|2
1738843450000|2025-02-06 12:04:10|61.11|60.51|61.19|60.59|61.19|60.59|61.11|60.51|6
1738843460000|2025-02-06 12:04:20|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738843480000|2025-02-06 12:04:40|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1738843490000|2025-02-06 12:04:50|61.16|60.56|61.19|60.59|61.19|60.59|61.16|60.56|5
1738843500000|2025-02-06 12:05:00|61.17|60.57|61.21|60.61|61.21|60.61|61.17|60.57|9
1738843510000|2025-02-06 12:05:10|61.18|60.58|61.2|60.6|61.2|60.6|61.18|60.58|2
1738843520000|2025-02-06 12:05:20|61.21|60.61|61.22|60.62|61.22|60.62|61.18|60.58|5
1738843530000|2025-02-06 12:05:30|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1738843570000|2025-02-06 12:06:10|61.2|60.6|61.19|60.59|61.2|60.6|61.18|60.58|3
1738843580000|2025-02-06 12:06:20|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1738843590000|2025-02-06 12:06:30|61.19|60.59|61.19|60.59|61.21|60.61|61.19|60.59|5
1738843600000|2025-02-06 12:06:40|61.18|60.58|61.16|60.56|61.18|60.58|61.16|60.56|3
1738843610000|2025-02-06 12:06:50|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1738843620000|2025-02-06 12:07:00|61.11|60.51|61.13|60.53|61.14|60.54|61.11|60.51|5
1738843630000|2025-02-06 12:07:10|61.1|60.5|61.03|60.43|61.1|60.5|61.02|60.42|14
1738843640000|2025-02-06 12:07:20|61.01|60.41|61.02|60.42|61.04|60.44|61.01|60.41|7
1738843650000|2025-02-06 12:07:30|61.03|60.43|61.02|60.42|61.03|60.43|61.02|60.42|2
1738843660000|2025-02-06 12:07:40|61.01|60.41|61.02|60.42|61.02|60.42|61.01|60.41|2
1738843680000|2025-02-06 12:08:00|61.01|60.41|61.01|60.41|61.02|60.42|61.01|60.41|5
1738843690000|2025-02-06 12:08:10|60.99|60.39|60.96|60.36|60.99|60.39|60.96|60.36|4
1738843700000|2025-02-06 12:08:20|60.95|60.35|60.93|60.33|60.95|60.35|60.93|60.33|5
1738843710000|2025-02-06 12:08:30|60.94|60.34|60.93|60.33|60.94|60.34|60.93|60.33|2
1738843720000|2025-02-06 12:08:40|60.92|60.32|60.93|60.33|60.93|60.33|60.92|60.32|2
1738843730000|2025-02-06 12:08:50|60.96|60.36|60.93|60.33|60.99|60.39|60.93|60.33|8
1738843740000|2025-02-06 12:09:00|60.92|60.32|60.92|60.32|60.93|60.33|60.92|60.32|3
1738843750000|2025-02-06 12:09:10|60.89|60.29|60.8|60.2|60.89|60.29|60.8|60.2|9
1738843760000|2025-02-06 12:09:20|60.85|60.25|60.89|60.29|60.9|60.3|60.85|60.25|5
1738843770000|2025-02-06 12:09:30|60.88|60.28|60.86|60.26|60.9|60.3|60.86|60.26|6
1738843780000|2025-02-06 12:09:40|60.85|60.25|60.83|60.23|60.85|60.25|60.83|60.23|3
1738843790000|2025-02-06 12:09:50|60.82|60.22|60.82|60.22|60.83|60.23|60.82|60.22|3
1738843800000|2025-02-06 12:10:00|60.83|60.23|60.82|60.22|60.84|60.24|60.81|60.21|6
1738843810000|2025-02-06 12:10:10|60.81|60.21|60.8|60.2|60.82|60.22|60.8|60.2|4
1738843820000|2025-02-06 12:10:20|60.81|60.21|60.81|60.21|60.82|60.22|60.8|60.2|4
1738843840000|2025-02-06 12:10:40|60.8|60.2|60.81|60.21|60.81|60.21|60.8|60.2|2
1738843850000|2025-02-06 12:10:50|60.8|60.2|60.85|60.25|60.87|60.27|60.8|60.2|15
1738843860000|2025-02-06 12:11:00|60.83|60.23|60.83|60.23|60.84|60.24|60.81|60.21|7
1738843870000|2025-02-06 12:11:10|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|2
1738843910000|2025-02-06 12:11:50|60.85|60.25|60.89|60.29|60.89|60.29|60.85|60.25|3
1738843930000|2025-02-06 12:12:10|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1738843970000|2025-02-06 12:12:50|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1738844000000|2025-02-06 12:13:20|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1738844100000|2025-02-06 12:15:00|60.89|60.29|60.84|60.24|60.89|60.29|60.84|60.24|7
1738844110000|2025-02-06 12:15:10|60.82|60.22|60.85|60.25|60.85|60.25|60.82|60.22|6
1738844120000|2025-02-06 12:15:20|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|2
1738844140000|2025-02-06 12:15:40|60.82|60.22|60.81|60.21|60.82|60.22|60.81|60.21|2
1738844150000|2025-02-06 12:15:50|60.82|60.22|60.83|60.23|60.83|60.23|60.81|60.21|5
1738844160000|2025-02-06 12:16:00|60.82|60.22|60.83|60.23|60.83|60.23|60.82|60.22|2
1738844170000|2025-02-06 12:16:10|60.82|60.22|60.82|60.22|60.82|60.22|60.81|60.21|3
1738844180000|2025-02-06 12:16:20|60.81|60.21|60.85|60.25|60.86|60.26|60.81|60.21|3
1738844190000|2025-02-06 12:16:30|60.82|60.22|60.89|60.29|60.89|60.29|60.82|60.22|6
1738844200000|2025-02-06 12:16:40|60.88|60.28|60.9|60.3|60.9|60.3|60.88|60.28|2
1738844230000|2025-02-06 12:17:10|60.92|60.32|60.94|60.34|60.97|60.37|60.92|60.32|8
1738844240000|2025-02-06 12:17:20|60.93|60.33|60.93|60.33|60.93|60.33|60.93|60.33|1
1738844250000|2025-02-06 12:17:30|60.92|60.32|60.87|60.27|60.92|60.32|60.87|60.27|3
1738844260000|2025-02-06 12:17:40|60.88|60.28|60.92|60.32|60.92|60.32|60.88|60.28|6
1738844270000|2025-02-06 12:17:50|60.93|60.33|60.94|60.34|60.95|60.35|60.9|60.3|6
1738844290000|2025-02-06 12:18:10|60.88|60.28|60.9|60.3|60.91|60.31|60.87|60.27|5
1738844300000|2025-02-06 12:18:20|60.89|60.29|60.85|60.25|60.89|60.29|60.85|60.25|4
1738844310000|2025-02-06 12:18:30|60.84|60.24|60.87|60.27|60.87|60.27|60.84|60.24|3
1738844320000|2025-02-06 12:18:40|60.88|60.28|60.88|60.28|60.88|60.28|60.88|60.28|1
1738844330000|2025-02-06 12:18:50|60.87|60.27|60.85|60.25|60.87|60.27|60.84|60.24|4
1738844340000|2025-02-06 12:19:00|60.83|60.23|60.81|60.21|60.84|60.24|60.81|60.21|4
1738844350000|2025-02-06 12:19:10|60.8|60.2|60.75|60.15|60.8|60.2|60.75|60.15|12
1738844360000|2025-02-06 12:19:20|60.78|60.18|60.81|60.21|60.81|60.21|60.78|60.18|5
1738844370000|2025-02-06 12:19:30|60.79|60.19|60.82|60.22|60.82|60.22|60.79|60.19|2
1738844390000|2025-02-06 12:19:50|60.83|60.23|60.84|60.24|60.87|60.27|60.8|60.2|9
1738844400000|2025-02-06 12:20:00|60.85|60.25|60.84|60.24|60.85|60.25|60.84|60.24|2
1738844410000|2025-02-06 12:20:10|60.85|60.25|60.84|60.24|60.88|60.28|60.84|60.24|7
1738844420000|2025-02-06 12:20:20|60.85|60.25|60.84|60.24|60.85|60.25|60.84|60.24|4
1738844430000|2025-02-06 12:20:30|60.86|60.26|60.87|60.27|60.88|60.28|60.86|60.26|4
1738844440000|2025-02-06 12:20:40|60.85|60.25|60.85|60.25|60.86|60.26|60.84|60.24|5
1738844450000|2025-02-06 12:20:50|60.87|60.27|60.88|60.28|60.88|60.28|60.87|60.27|2
1738844460000|2025-02-06 12:21:00|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1738844470000|2025-02-06 12:21:10|60.86|60.26|60.86|60.26|60.86|60.26|60.86|60.26|1
1738844480000|2025-02-06 12:21:20|60.87|60.27|60.86|60.26|60.87|60.27|60.86|60.26|2
1738844490000|2025-02-06 12:21:30|60.84|60.24|60.84|60.24|60.85|60.25|60.83|60.23|4
1738844500000|2025-02-06 12:21:40|60.83|60.23|60.88|60.28|60.88|60.28|60.83|60.23|4
1738844510000|2025-02-06 12:21:50|60.87|60.27|60.87|60.27|60.89|60.29|60.87|60.27|5
1738844520000|2025-02-06 12:22:00|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1738844540000|2025-02-06 12:22:20|60.88|60.28|60.89|60.29|60.89|60.29|60.88|60.28|2
1738844550000|2025-02-06 12:22:30|60.88|60.28|60.88|60.28|60.88|60.28|60.88|60.28|1
1738844580000|2025-02-06 12:23:00|60.87|60.27|60.85|60.25|60.87|60.27|60.84|60.24|4
1738844590000|2025-02-06 12:23:10|60.86|60.26|60.86|60.26|60.87|60.27|60.86|60.26|3
1738844600000|2025-02-06 12:23:20|60.87|60.27|60.87|60.27|60.87|60.27|60.87|60.27|1
1738844620000|2025-02-06 12:23:40|60.88|60.28|60.89|60.29|60.89|60.29|60.87|60.27|3
1738844640000|2025-02-06 12:24:00|60.85|60.25|60.87|60.27|60.87|60.27|60.84|60.24|7
1738844650000|2025-02-06 12:24:10|60.85|60.25|60.84|60.24|60.85|60.25|60.84|60.24|2
1738844660000|2025-02-06 12:24:20|60.83|60.23|60.77|60.17|60.83|60.23|60.77|60.17|4
1738844670000|2025-02-06 12:24:30|60.74|60.14|60.73|60.13|60.76|60.16|60.71|60.11|9
1738844690000|2025-02-06 12:24:50|60.74|60.14|60.73|60.13|60.74|60.14|60.73|60.13|2
1738844700000|2025-02-06 12:25:00|60.72|60.12|60.73|60.13|60.73|60.13|60.72|60.12|2
1738844710000|2025-02-06 12:25:10|60.72|60.12|60.74|60.14|60.74|60.14|60.72|60.12|2
1738844730000|2025-02-06 12:25:30|60.76|60.16|60.74|60.14|60.76|60.16|60.74|60.14|3
1738844740000|2025-02-06 12:25:40|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1738844750000|2025-02-06 12:25:50|60.74|60.14|60.76|60.16|60.77|60.17|60.74|60.14|4
1738844760000|2025-02-06 12:26:00|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1738844770000|2025-02-06 12:26:10|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1738844780000|2025-02-06 12:26:20|60.75|60.15|60.77|60.17|60.77|60.17|60.74|60.14|6
1738844790000|2025-02-06 12:26:30|60.76|60.16|60.76|60.16|60.77|60.17|60.76|60.16|3
1738844800000|2025-02-06 12:26:40|60.77|60.17|60.76|60.16|60.77|60.17|60.76|60.16|2
1738844810000|2025-02-06 12:26:50|60.74|60.14|60.75|60.15|60.75|60.15|60.74|60.14|2
1738844820000|2025-02-06 12:27:00|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1738844830000|2025-02-06 12:27:10|60.77|60.17|60.78|60.18|60.78|60.18|60.77|60.17|2
1738844840000|2025-02-06 12:27:20|60.76|60.16|60.77|60.17|60.77|60.17|60.76|60.16|6
1738844850000|2025-02-06 12:27:30|60.76|60.16|60.77|60.17|60.78|60.18|60.76|60.16|4
1738844860000|2025-02-06 12:27:40|60.76|60.16|60.81|60.21|60.81|60.21|60.76|60.16|2
1738844880000|2025-02-06 12:28:00|60.82|60.22|60.92|60.32|60.92|60.32|60.82|60.22|11
1738844890000|2025-02-06 12:28:10|60.88|60.28|60.86|60.26|60.91|60.31|60.86|60.26|11
1738844900000|2025-02-06 12:28:20|60.85|60.25|60.89|60.29|60.89|60.29|60.85|60.25|4
1738844910000|2025-02-06 12:28:30|60.88|60.28|60.86|60.26|60.88|60.28|60.86|60.26|2
1738844930000|2025-02-06 12:28:50|60.85|60.25|60.83|60.23|60.85|60.25|60.83|60.23|3
1738844940000|2025-02-06 12:29:00|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|2
1738844950000|2025-02-06 12:29:10|60.84|60.24|60.86|60.26|60.86|60.26|60.84|60.24|5
1738844960000|2025-02-06 12:29:20|60.84|60.24|60.87|60.27|60.87|60.27|60.84|60.24|2
1738844980000|2025-02-06 12:29:40|60.86|60.26|60.84|60.24|60.86|60.26|60.81|60.21|5
1738844990000|2025-02-06 12:29:50|60.83|60.23|60.84|60.24|60.84|60.24|60.82|60.22|3
1738845000000|2025-02-06 12:30:00|60.83|60.23|60.74|60.14|60.83|60.23|60.74|60.14|7
1738845010000|2025-02-06 12:30:10|60.75|60.15|60.74|60.14|60.75|60.15|60.72|60.12|6
1738845020000|2025-02-06 12:30:20|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1738845030000|2025-02-06 12:30:30|60.73|60.13|60.76|60.16|60.76|60.16|60.71|60.11|7
1738845040000|2025-02-06 12:30:40|60.77|60.17|60.79|60.19|60.8|60.2|60.77|60.17|3
1738845050000|2025-02-06 12:30:50|60.78|60.18|60.78|60.18|60.78|60.18|60.75|60.15|4
1738845060000|2025-02-06 12:31:00|60.79|60.19|60.79|60.19|60.79|60.19|60.78|60.18|3
1738845070000|2025-02-06 12:31:10|60.77|60.17|60.74|60.14|60.78|60.18|60.74|60.14|5
1738845080000|2025-02-06 12:31:20|60.73|60.13|60.73|60.13|60.73|60.13|60.73|60.13|1
1738845090000|2025-02-06 12:31:30|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1738845100000|2025-02-06 12:31:40|60.73|60.13|60.72|60.12|60.73|60.13|60.72|60.12|2
1738845120000|2025-02-06 12:32:00|60.73|60.13|60.71|60.11|60.73|60.13|60.71|60.11|4
1738845140000|2025-02-06 12:32:20|60.72|60.12|60.72|60.12|60.75|60.15|60.7|60.1|9
1738845150000|2025-02-06 12:32:30|60.73|60.13|60.72|60.12|60.73|60.13|60.72|60.12|2
1738845160000|2025-02-06 12:32:40|60.69|60.09|60.71|60.11|60.71|60.11|60.69|60.09|2
1738845170000|2025-02-06 12:32:50|60.72|60.12|60.67|60.07|60.72|60.12|60.66|60.06|4
1738845180000|2025-02-06 12:33:00|60.68|60.08|60.65|60.05|60.7|60.1|60.63|60.03|10
1738845190000|2025-02-06 12:33:10|60.64|60.04|60.64|60.04|60.64|60.04|60.63|60.03|3
1738845200000|2025-02-06 12:33:20|60.63|60.03|60.55|59.95|60.64|60.04|60.55|59.95|10
1738845210000|2025-02-06 12:33:30|60.54|59.94|60.52|59.92|60.54|59.94|60.52|59.92|6
1738845220000|2025-02-06 12:33:40|60.5|59.9|60.54|59.94|60.54|59.94|60.44|59.84|15
1738845230000|2025-02-06 12:33:50|60.53|59.93|60.59|59.99|60.59|59.99|60.5|59.9|10
1738845240000|2025-02-06 12:34:00|60.6|60|60.49|59.89|60.6|60|60.49|59.89|19
1738845250000|2025-02-06 12:34:10|60.48|59.88|60.44|59.84|60.48|59.88|60.44|59.84|7
1738845260000|2025-02-06 12:34:20|60.43|59.83|60.38|59.78|60.43|59.83|60.38|59.78|4
1738845270000|2025-02-06 12:34:30|60.37|59.77|60.3|59.7|60.37|59.77|60.26|59.66|16
1738845280000|2025-02-06 12:34:40|60.29|59.69|60.21|59.61|60.29|59.69|60.2|59.6|12
1738845290000|2025-02-06 12:34:50|60.2|59.6|60.18|59.58|60.22|59.62|60.18|59.58|8
1738845300000|2025-02-06 12:35:00|60.19|59.59|60.2|59.6|60.21|59.61|60.19|59.59|8
1738845310000|2025-02-06 12:35:10|60.19|59.59|60.21|59.61|60.21|59.61|60.19|59.59|7
1738845320000|2025-02-06 12:35:20|60.19|59.59|60.29|59.69|60.29|59.69|60.19|59.59|8
1738845330000|2025-02-06 12:35:30|60.3|59.7|60.27|59.67|60.34|59.74|60.27|59.67|12
1738845340000|2025-02-06 12:35:40|60.26|59.66|60.23|59.63|60.27|59.67|60.22|59.62|7
1738845350000|2025-02-06 12:35:50|60.22|59.62|60.23|59.63|60.28|59.68|60.22|59.62|6
1738845360000|2025-02-06 12:36:00|60.25|59.65|60.22|59.62|60.25|59.65|60.22|59.62|4
1738845370000|2025-02-06 12:36:10|60.21|59.61|60.19|59.59|60.21|59.61|60.17|59.57|4
1738845380000|2025-02-06 12:36:20|60.18|59.58|60.15|59.55|60.19|59.59|60.15|59.55|12
1738845390000|2025-02-06 12:36:30|60.16|59.56|60.19|59.59|60.19|59.59|60.16|59.56|6
1738845400000|2025-02-06 12:36:40|60.18|59.58|60.17|59.57|60.18|59.58|60.17|59.57|4
1738845410000|2025-02-06 12:36:50|60.15|59.55|60.16|59.56|60.17|59.57|60.15|59.55|7
1738845420000|2025-02-06 12:37:00|60.15|59.55|60.17|59.57|60.18|59.58|60.15|59.55|10
1738845430000|2025-02-06 12:37:10|60.15|59.55|60.25|59.65|60.25|59.65|60.15|59.55|15
1738845440000|2025-02-06 12:37:20|60.26|59.66|60.32|59.72|60.38|59.78|60.26|59.66|8
1738845450000|2025-02-06 12:37:30|60.33|59.73|60.32|59.72|60.33|59.73|60.32|59.72|2
1738845460000|2025-02-06 12:37:40|60.33|59.73|60.32|59.72|60.33|59.73|60.32|59.72|2
1738845470000|2025-02-06 12:37:50|60.26|59.66|60.31|59.71|60.31|59.71|60.26|59.66|2
1738845480000|2025-02-06 12:38:00|60.27|59.67|60.29|59.69|60.29|59.69|60.26|59.66|4
1738845490000|2025-02-06 12:38:10|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1738845510000|2025-02-06 12:38:30|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1738845520000|2025-02-06 12:38:40|60.32|59.72|60.32|59.72|60.34|59.74|60.32|59.72|3
1738845530000|2025-02-06 12:38:50|60.33|59.73|60.35|59.75|60.35|59.75|60.33|59.73|3
1738845540000|2025-02-06 12:39:00|60.36|59.76|60.39|59.79|60.4|59.8|60.35|59.75|9
1738845550000|2025-02-06 12:39:10|60.38|59.78|60.4|59.8|60.4|59.8|60.38|59.78|2
1738845560000|2025-02-06 12:39:20|60.42|59.82|60.42|59.82|60.42|59.82|60.42|59.82|1
1738845580000|2025-02-06 12:39:40|60.48|59.88|60.45|59.85|60.49|59.89|60.45|59.85|6
1738845590000|2025-02-06 12:39:50|60.44|59.84|60.44|59.84|60.44|59.84|60.44|59.84|1
1738845600000|2025-02-06 12:40:00|60.43|59.83|60.45|59.85|60.45|59.85|60.43|59.83|3
1738845610000|2025-02-06 12:40:10|60.46|59.86|60.5|59.9|60.5|59.9|60.46|59.86|8
1738845620000|2025-02-06 12:40:20|60.49|59.89|60.51|59.91|60.51|59.91|60.49|59.89|5
1738845630000|2025-02-06 12:40:30|60.5|59.9|60.49|59.89|60.5|59.9|60.47|59.87|5
1738845640000|2025-02-06 12:40:40|60.48|59.88|60.32|59.72|60.48|59.88|60.32|59.72|12
1738845650000|2025-02-06 12:40:50|60.31|59.71|60.24|59.64|60.32|59.72|60.24|59.64|13
1738845660000|2025-02-06 12:41:00|60.22|59.62|60.22|59.62|60.22|59.62|60.21|59.61|5
1738845670000|2025-02-06 12:41:10|60.21|59.61|60.29|59.69|60.3|59.7|60.21|59.61|11
1738845680000|2025-02-06 12:41:20|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1738845700000|2025-02-06 12:41:40|60.24|59.64|60.22|59.62|60.24|59.64|60.22|59.62|3
1738845710000|2025-02-06 12:41:50|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1738845720000|2025-02-06 12:42:00|60.21|59.61|60.21|59.61|60.21|59.61|60.2|59.6|3
1738845730000|2025-02-06 12:42:10|60.2|59.6|60.21|59.61|60.22|59.62|60.2|59.6|4
1738845750000|2025-02-06 12:42:30|60.2|59.6|60.2|59.6|60.21|59.61|60.2|59.6|3
1738845760000|2025-02-06 12:42:40|60.22|59.62|60.2|59.6|60.22|59.62|60.2|59.6|5
1738845770000|2025-02-06 12:42:50|60.21|59.61|60.21|59.61|60.22|59.62|60.2|59.6|5
1738845780000|2025-02-06 12:43:00|60.2|59.6|60.15|59.55|60.2|59.6|60.14|59.54|5
1738845790000|2025-02-06 12:43:10|60.14|59.54|60.12|59.52|60.14|59.54|60.12|59.52|3
1738845800000|2025-02-06 12:43:20|60.08|59.48|60.1|59.5|60.1|59.5|60.08|59.48|3
1738845810000|2025-02-06 12:43:30|60.09|59.49|60.1|59.5|60.1|59.5|60.09|59.49|2
1738845820000|2025-02-06 12:43:40|60.09|59.49|60.09|59.49|60.1|59.5|60.09|59.49|3
1738845830000|2025-02-06 12:43:50|60.06|59.46|60.04|59.44|60.07|59.47|60.04|59.44|5
1738845840000|2025-02-06 12:44:00|60.02|59.42|60.01|59.41|60.03|59.43|60.01|59.41|4
1738845850000|2025-02-06 12:44:10|60|59.4|60|59.4|60.01|59.41|60|59.4|3
1738845870000|2025-02-06 12:44:30|60.01|59.41|60.01|59.41|60.01|59.41|60.01|59.41|1
1738845900000|2025-02-06 12:45:00|60.02|59.42|60.02|59.42|60.02|59.42|60.02|59.42|1
1738845910000|2025-02-06 12:45:10|60.04|59.44|60.05|59.45|60.05|59.45|60.04|59.44|4
1738845930000|2025-02-06 12:45:30|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1738845950000|2025-02-06 12:45:50|60.04|59.44|60.05|59.45|60.05|59.45|60.04|59.44|2
1738845970000|2025-02-06 12:46:10|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1738845980000|2025-02-06 12:46:20|60.05|59.45|60.02|59.42|60.05|59.45|60.02|59.42|2
1738845990000|2025-02-06 12:46:30|60.01|59.41|60|59.4|60.02|59.42|60|59.4|4
1738846000000|2025-02-06 12:46:40|60.01|59.41|60.01|59.41|60.01|59.41|60|59.4|3
1738846010000|2025-02-06 12:46:50|60.03|59.43|60.02|59.42|60.04|59.44|59.99|59.39|6
1738846020000|2025-02-06 12:47:00|60.03|59.43|59.95|59.35|60.03|59.43|59.95|59.35|7
1738846030000|2025-02-06 12:47:10|59.94|59.34|59.84|59.24|59.94|59.34|59.83|59.23|11
1738846040000|2025-02-06 12:47:20|59.83|59.23|59.85|59.25|59.85|59.25|59.83|59.23|2
1738846050000|2025-02-06 12:47:30|59.97|59.37|59.93|59.33|59.97|59.37|59.93|59.33|6
1738846060000|2025-02-06 12:47:40|59.97|59.37|59.84|59.24|59.97|59.37|59.84|59.24|9
1738846070000|2025-02-06 12:47:50|59.81|59.21|59.82|59.22|59.82|59.22|59.81|59.21|2
1738846080000|2025-02-06 12:48:00|59.81|59.21|59.81|59.21|59.85|59.25|59.81|59.21|9
1738846090000|2025-02-06 12:48:10|59.82|59.22|59.85|59.25|59.85|59.25|59.82|59.22|3
1738846100000|2025-02-06 12:48:20|59.84|59.24|59.81|59.21|59.85|59.25|59.81|59.21|4
1738846110000|2025-02-06 12:48:30|59.8|59.2|59.8|59.2|59.8|59.2|59.8|59.2|1
1738846120000|2025-02-06 12:48:40|59.79|59.19|59.81|59.21|59.81|59.21|59.79|59.19|4
1738846130000|2025-02-06 12:48:50|59.8|59.2|59.8|59.2|59.8|59.2|59.8|59.2|1
1738846150000|2025-02-06 12:49:10|59.79|59.19|59.75|59.15|59.8|59.2|59.75|59.15|4
1738846160000|2025-02-06 12:49:20|59.74|59.14|59.79|59.19|59.79|59.19|59.72|59.12|10
1738846170000|2025-02-06 12:49:30|59.8|59.2|59.82|59.22|59.82|59.22|59.8|59.2|5
1738846180000|2025-02-06 12:49:40|59.83|59.23|59.8|59.2|59.85|59.25|59.79|59.19|13
1738846190000|2025-02-06 12:49:50|59.81|59.21|59.81|59.21|59.81|59.21|59.81|59.21|1
1738846200000|2025-02-06 12:50:00|59.82|59.22|59.84|59.24|59.84|59.24|59.82|59.22|3
1738846210000|2025-02-06 12:50:10|59.85|59.25|59.85|59.25|59.85|59.25|59.85|59.25|1
1738846220000|2025-02-06 12:50:20|59.86|59.26|59.88|59.28|59.89|59.29|59.86|59.26|3
1738846230000|2025-02-06 12:50:30|59.87|59.27|59.88|59.28|59.88|59.28|59.87|59.27|2
1738846240000|2025-02-06 12:50:40|59.87|59.27|59.87|59.27|59.88|59.28|59.87|59.27|3
1738846250000|2025-02-06 12:50:50|59.84|59.24|59.83|59.23|59.86|59.26|59.83|59.23|8
1738846260000|2025-02-06 12:51:00|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1738846270000|2025-02-06 12:51:10|59.81|59.21|59.81|59.21|59.82|59.22|59.8|59.2|7
1738846280000|2025-02-06 12:51:20|59.8|59.2|59.82|59.22|59.82|59.22|59.8|59.2|2
1738846290000|2025-02-06 12:51:30|59.8|59.2|59.82|59.22|59.82|59.22|59.8|59.2|3
1738846300000|2025-02-06 12:51:40|59.81|59.21|59.82|59.22|59.85|59.25|59.8|59.2|8
1738846310000|2025-02-06 12:51:50|59.8|59.2|59.81|59.21|59.84|59.24|59.8|59.2|3
1738846320000|2025-02-06 12:52:00|59.82|59.22|59.84|59.24|59.84|59.24|59.82|59.22|2
1738846330000|2025-02-06 12:52:10|59.85|59.25|59.9|59.3|59.9|59.3|59.85|59.25|5
1738846340000|2025-02-06 12:52:20|59.88|59.28|59.95|59.35|59.96|59.36|59.88|59.28|7
1738846380000|2025-02-06 12:53:00|59.96|59.36|59.96|59.36|59.96|59.36|59.96|59.36|1
1738846390000|2025-02-06 12:53:10|59.97|59.37|59.97|59.37|59.97|59.37|59.97|59.37|1
1738846400000|2025-02-06 12:53:20|59.96|59.36|59.96|59.36|59.96|59.36|59.96|59.36|1
1738846410000|2025-02-06 12:53:30|59.97|59.37|59.99|59.39|59.99|59.39|59.95|59.35|3
1738846420000|2025-02-06 12:53:40|59.97|59.37|59.98|59.38|59.98|59.38|59.97|59.37|2
1738846430000|2025-02-06 12:53:50|60.04|59.44|60.04|59.44|60.04|59.44|60.04|59.44|1
1738846440000|2025-02-06 12:54:00|60.01|59.41|60.01|59.41|60.01|59.41|60.01|59.41|1
1738846460000|2025-02-06 12:54:20|60.03|59.43|60.04|59.44|60.04|59.44|60.03|59.43|4
1738846500000|2025-02-06 12:55:00|60.03|59.43|60.01|59.41|60.04|59.44|60|59.4|9
1738846510000|2025-02-06 12:55:10|60|59.4|60|59.4|60.01|59.41|60|59.4|3
1738846520000|2025-02-06 12:55:20|59.99|59.39|59.97|59.37|59.99|59.39|59.95|59.35|5
1738846530000|2025-02-06 12:55:30|59.96|59.36|60|59.4|60|59.4|59.96|59.36|5
1738846540000|2025-02-06 12:55:40|59.99|59.39|59.99|59.39|59.99|59.39|59.99|59.39|1
1738846570000|2025-02-06 12:56:10|59.92|59.32|59.91|59.31|59.94|59.34|59.91|59.31|9
1738846580000|2025-02-06 12:56:20|59.9|59.3|59.93|59.33|59.95|59.35|59.9|59.3|8
1738846590000|2025-02-06 12:56:30|59.91|59.31|59.91|59.31|59.94|59.34|59.91|59.31|7
1738846600000|2025-02-06 12:56:40|59.92|59.32|59.94|59.34|59.95|59.35|59.9|59.3|5
1738846610000|2025-02-06 12:56:50|59.95|59.35|59.96|59.36|59.96|59.36|59.94|59.34|6
1738846620000|2025-02-06 12:57:00|59.97|59.37|59.94|59.34|59.97|59.37|59.94|59.34|6
1738846630000|2025-02-06 12:57:10|59.96|59.36|59.97|59.37|59.97|59.37|59.96|59.36|2
1738846640000|2025-02-06 12:57:20|59.98|59.38|59.98|59.38|59.98|59.38|59.97|59.37|3
1738846650000|2025-02-06 12:57:30|59.97|59.37|59.97|59.37|59.97|59.37|59.94|59.34|4
1738846660000|2025-02-06 12:57:40|59.96|59.36|59.94|59.34|59.98|59.38|59.94|59.34|5
1738846670000|2025-02-06 12:57:50|59.95|59.35|59.94|59.34|59.95|59.35|59.93|59.33|3
1738846680000|2025-02-06 12:58:00|59.93|59.33|59.97|59.37|59.97|59.37|59.93|59.33|3
1738846690000|2025-02-06 12:58:10|59.98|59.38|59.98|59.38|59.98|59.38|59.98|59.38|1
1738846700000|2025-02-06 12:58:20|59.97|59.37|59.97|59.37|59.97|59.37|59.97|59.37|1
1738846730000|2025-02-06 12:58:50|59.98|59.38|59.98|59.38|59.98|59.38|59.98|59.38|1
1738846740000|2025-02-06 12:59:00|59.97|59.37|59.95|59.35|59.97|59.37|59.95|59.35|2
1738846760000|2025-02-06 12:59:20|59.93|59.33|59.91|59.31|59.93|59.33|59.91|59.31|3
1738846770000|2025-02-06 12:59:30|59.9|59.3|59.92|59.32|59.92|59.32|59.9|59.3|2
1738846790000|2025-02-06 12:59:50|59.9|59.3|59.93|59.33|59.95|59.35|59.9|59.3|6
1738846800000|2025-02-06 13:00:00|59.91|59.31|59.95|59.35|59.95|59.35|59.91|59.31|6
1738846830000|2025-02-06 13:00:30|59.92|59.32|59.94|59.34|59.95|59.35|59.9|59.3|8
1738846840000|2025-02-06 13:00:40|59.93|59.33|59.92|59.32|59.93|59.33|59.91|59.31|8
1738846860000|2025-02-06 13:01:00|59.9|59.3|59.92|59.32|59.92|59.32|59.9|59.3|2
1738846870000|2025-02-06 13:01:10|59.9|59.3|59.99|59.39|59.99|59.39|59.9|59.3|10
1738846880000|2025-02-06 13:01:20|59.97|59.37|60.07|59.47|60.07|59.47|59.97|59.37|9
1738846890000|2025-02-06 13:01:30|60.04|59.44|60.09|59.49|60.09|59.49|60.04|59.44|4
1738846900000|2025-02-06 13:01:40|60.06|59.46|60.06|59.46|60.1|59.5|60.06|59.46|10
1738846910000|2025-02-06 13:01:50|60.09|59.49|60.16|59.56|60.16|59.56|60.06|59.46|6
1738846920000|2025-02-06 13:02:00|60.17|59.57|60.19|59.59|60.19|59.59|60.17|59.57|2
1738846930000|2025-02-06 13:02:10|60.18|59.58|60.29|59.69|60.29|59.69|60.18|59.58|11
1738846940000|2025-02-06 13:02:20|60.32|59.72|60.37|59.77|60.38|59.78|60.32|59.72|7
1738846960000|2025-02-06 13:02:40|60.34|59.74|60.34|59.74|60.35|59.75|60.34|59.74|5
1738846970000|2025-02-06 13:02:50|60.36|59.76|60.37|59.77|60.37|59.77|60.36|59.76|2
1738846980000|2025-02-06 13:03:00|60.38|59.78|60.37|59.77|60.38|59.78|60.37|59.77|2
1738847000000|2025-02-06 13:03:20|60.38|59.78|60.39|59.79|60.4|59.8|60.37|59.77|7
1738847010000|2025-02-06 13:03:30|60.38|59.78|60.37|59.77|60.38|59.78|60.37|59.77|2
1738847020000|2025-02-06 13:03:40|60.35|59.75|60.36|59.76|60.36|59.76|60.35|59.75|4
1738847030000|2025-02-06 13:03:50|60.35|59.75|60.33|59.73|60.35|59.75|60.33|59.73|3
1738847040000|2025-02-06 13:04:00|60.34|59.74|60.31|59.71|60.34|59.74|60.31|59.71|4
1738847050000|2025-02-06 13:04:10|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1738847070000|2025-02-06 13:04:30|60.21|59.61|60.23|59.63|60.23|59.63|60.21|59.61|3
1738847080000|2025-02-06 13:04:40|60.21|59.61|60.22|59.62|60.22|59.62|60.2|59.6|6
1738847090000|2025-02-06 13:04:50|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1738847100000|2025-02-06 13:05:00|60.2|59.6|60.13|59.53|60.2|59.6|60.12|59.52|10
1738847110000|2025-02-06 13:05:10|60.11|59.51|60.13|59.53|60.14|59.54|60.11|59.51|5
1738847120000|2025-02-06 13:05:20|60.15|59.55|60.15|59.55|60.16|59.56|60.13|59.53|6
1738847130000|2025-02-06 13:05:30|60.16|59.56|60.16|59.56|60.16|59.56|60.12|59.52|9
1738847140000|2025-02-06 13:05:40|60.15|59.55|60.17|59.57|60.17|59.57|60.15|59.55|2
1738847150000|2025-02-06 13:05:50|60.15|59.55|60.16|59.56|60.18|59.58|60.15|59.55|4
1738847170000|2025-02-06 13:06:10|60.17|59.57|60.3|59.7|60.31|59.71|60.17|59.57|9
1738847180000|2025-02-06 13:06:20|60.29|59.69|60.31|59.71|60.31|59.71|60.29|59.69|5
1738847190000|2025-02-06 13:06:30|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1738847200000|2025-02-06 13:06:40|60.31|59.71|60.29|59.69|60.31|59.71|60.25|59.65|6
1738847210000|2025-02-06 13:06:50|60.27|59.67|60.31|59.71|60.32|59.72|60.27|59.67|6
1738847220000|2025-02-06 13:07:00|60.29|59.69|60.46|59.86|60.46|59.86|60.29|59.69|12
1738847230000|2025-02-06 13:07:10|60.47|59.87|60.49|59.89|60.49|59.89|60.45|59.85|7
1738847240000|2025-02-06 13:07:20|60.48|59.88|60.48|59.88|60.48|59.88|60.48|59.88|1
1738847250000|2025-02-06 13:07:30|60.47|59.87|60.47|59.87|60.47|59.87|60.47|59.87|1
1738847260000|2025-02-06 13:07:40|60.44|59.84|60.43|59.83|60.44|59.84|60.43|59.83|2
1738847270000|2025-02-06 13:07:50|60.42|59.82|60.43|59.83|60.44|59.84|60.42|59.82|5
1738847280000|2025-02-06 13:08:00|60.42|59.82|60.46|59.86|60.46|59.86|60.42|59.82|3
1738847290000|2025-02-06 13:08:10|60.47|59.87|60.59|59.99|60.59|59.99|60.47|59.87|8
1738847300000|2025-02-06 13:08:20|60.57|59.97|60.69|60.09|60.75|60.15|60.57|59.97|16
1738847310000|2025-02-06 13:08:30|60.7|60.1|60.7|60.1|60.71|60.11|60.7|60.1|3
1738847320000|2025-02-06 13:08:40|60.71|60.11|60.69|60.09|60.71|60.11|60.64|60.04|9
1738847330000|2025-02-06 13:08:50|60.68|60.08|60.72|60.12|60.72|60.12|60.68|60.08|7
1738847340000|2025-02-06 13:09:00|60.73|60.13|60.74|60.14|60.76|60.16|60.73|60.13|9
1738847350000|2025-02-06 13:09:10|60.73|60.13|60.74|60.14|60.74|60.14|60.73|60.13|2
1738847360000|2025-02-06 13:09:20|60.73|60.13|60.74|60.14|60.74|60.14|60.73|60.13|4
1738847370000|2025-02-06 13:09:30|60.75|60.15|60.75|60.15|60.76|60.16|60.75|60.15|3
1738847380000|2025-02-06 13:09:40|60.77|60.17|60.77|60.17|60.79|60.19|60.76|60.16|4
1738847390000|2025-02-06 13:09:50|60.76|60.16|60.73|60.13|60.77|60.17|60.71|60.11|5
1738847400000|2025-02-06 13:10:00|60.71|60.11|60.62|60.02|60.71|60.11|60.57|59.97|13
1738847410000|2025-02-06 13:10:10|60.61|60.01|60.55|59.95|60.62|60.02|60.54|59.94|20
1738847420000|2025-02-06 13:10:20|60.54|59.94|60.38|59.78|60.54|59.94|60.33|59.73|14
1738847430000|2025-02-06 13:10:30|60.36|59.76|60.37|59.77|60.37|59.77|60.34|59.74|6
1738847440000|2025-02-06 13:10:40|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1738847460000|2025-02-06 13:11:00|60.38|59.78|60.38|59.78|60.38|59.78|60.37|59.77|3
1738847470000|2025-02-06 13:11:10|60.37|59.77|60.36|59.76|60.39|59.79|60.36|59.76|6
1738847480000|2025-02-06 13:11:20|60.35|59.75|60.39|59.79|60.39|59.79|60.35|59.75|15
1738847490000|2025-02-06 13:11:30|60.38|59.78|60.39|59.79|60.4|59.8|60.37|59.77|14
1738847500000|2025-02-06 13:11:40|60.4|59.8|60.4|59.8|60.4|59.8|60.39|59.79|5
1738847510000|2025-02-06 13:11:50|60.39|59.79|60.4|59.8|60.4|59.8|60.39|59.79|4
1738847540000|2025-02-06 13:12:20|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1738847570000|2025-02-06 13:12:50|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1738847590000|2025-02-06 13:13:10|60.46|59.86|60.44|59.84|60.46|59.86|60.43|59.83|3
1738847600000|2025-02-06 13:13:20|60.43|59.83|60.41|59.81|60.43|59.83|60.41|59.81|5
1738847610000|2025-02-06 13:13:30|60.42|59.82|60.42|59.82|60.42|59.82|60.42|59.82|1
1738847620000|2025-02-06 13:13:40|60.43|59.83|60.49|59.89|60.49|59.89|60.43|59.83|4
1738847660000|2025-02-06 13:14:20|60.5|59.9|60.56|59.96|60.57|59.97|60.5|59.9|8
1738847670000|2025-02-06 13:14:30|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1738847720000|2025-02-06 13:15:20|60.54|59.94|60.56|59.96|60.57|59.97|60.54|59.94|3
1738847730000|2025-02-06 13:15:30|60.54|59.94|60.52|59.92|60.54|59.94|60.52|59.92|7
1738847740000|2025-02-06 13:15:40|60.53|59.93|60.57|59.97|60.57|59.97|60.53|59.93|3
1738847750000|2025-02-06 13:15:50|60.55|59.95|60.54|59.94|60.57|59.97|60.53|59.93|6
1738847760000|2025-02-06 13:16:00|60.53|59.93|60.51|59.91|60.54|59.94|60.51|59.91|7
1738847770000|2025-02-06 13:16:10|60.47|59.87|60.52|59.92|60.52|59.92|60.47|59.87|6
1738847780000|2025-02-06 13:16:20|60.53|59.93|60.53|59.93|60.53|59.93|60.51|59.91|5
1738847790000|2025-02-06 13:16:30|60.56|59.96|60.58|59.98|60.58|59.98|60.56|59.96|3
1738847800000|2025-02-06 13:16:40|60.57|59.97|60.7|60.1|60.74|60.14|60.57|59.97|12
1738847810000|2025-02-06 13:16:50|60.74|60.14|60.76|60.16|60.77|60.17|60.74|60.14|11
1738847820000|2025-02-06 13:17:00|60.77|60.17|60.77|60.17|60.8|60.2|60.77|60.17|4
1738847830000|2025-02-06 13:17:10|60.78|60.18|60.77|60.17|60.78|60.18|60.77|60.17|2
1738847850000|2025-02-06 13:17:30|60.72|60.12|60.7|60.1|60.72|60.12|60.66|60.06|10
1738847860000|2025-02-06 13:17:40|60.71|60.11|60.71|60.11|60.71|60.11|60.7|60.1|3
1738847870000|2025-02-06 13:17:50|60.72|60.12|60.71|60.11|60.72|60.12|60.7|60.1|3
1738847880000|2025-02-06 13:18:00|60.66|60.06|60.67|60.07|60.7|60.1|60.65|60.05|10
1738847890000|2025-02-06 13:18:10|60.66|60.06|60.65|60.05|60.68|60.08|60.65|60.05|12
1738847900000|2025-02-06 13:18:20|60.66|60.06|60.62|60.02|60.66|60.06|60.62|60.02|4
1738847910000|2025-02-06 13:18:30|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|4
1738847920000|2025-02-06 13:18:40|60.63|60.03|60.62|60.02|60.63|60.03|60.62|60.02|2
1738847930000|2025-02-06 13:18:50|60.63|60.03|60.64|60.04|60.68|60.08|60.63|60.03|9
1738847940000|2025-02-06 13:19:00|60.63|60.03|60.59|59.99|60.63|60.03|60.59|59.99|7
1738847950000|2025-02-06 13:19:10|60.6|60|60.58|59.98|60.6|60|60.58|59.98|5
1738847960000|2025-02-06 13:19:20|60.59|59.99|60.59|59.99|60.6|60|60.58|59.98|5
1738847970000|2025-02-06 13:19:30|60.58|59.98|60.61|60.01|60.61|60.01|60.58|59.98|4
1738847980000|2025-02-06 13:19:40|60.59|59.99|60.59|59.99|60.6|60|60.59|59.99|3
1738848000000|2025-02-06 13:20:00|60.65|60.05|60.65|60.05|60.65|60.05|60.63|60.03|4
1738848010000|2025-02-06 13:20:10|60.7|60.1|60.69|60.09|60.7|60.1|60.66|60.06|5
1738848020000|2025-02-06 13:20:20|60.7|60.1|60.7|60.1|60.71|60.11|60.7|60.1|7
1738848040000|2025-02-06 13:20:40|60.65|60.05|60.61|60.01|60.66|60.06|60.6|60|9
1738848050000|2025-02-06 13:20:50|60.6|60|60.59|59.99|60.6|60|60.59|59.99|4
1738848060000|2025-02-06 13:21:00|60.6|60|60.6|60|60.6|60|60.6|60|1
1738848070000|2025-02-06 13:21:10|60.61|60.01|60.63|60.03|60.66|60.06|60.61|60.01|5
1738848080000|2025-02-06 13:21:20|60.64|60.04|60.66|60.06|60.67|60.07|60.64|60.04|7
1738848090000|2025-02-06 13:21:30|60.67|60.07|60.64|60.04|60.67|60.07|60.62|60.02|11
1738848100000|2025-02-06 13:21:40|60.63|60.03|60.61|60.01|60.63|60.03|60.61|60.01|3
1738848110000|2025-02-06 13:21:50|60.62|60.02|60.6|60|60.63|60.03|60.6|60|5
1738848120000|2025-02-06 13:22:00|60.59|59.99|60.58|59.98|60.59|59.99|60.58|59.98|2
1738848130000|2025-02-06 13:22:10|60.57|59.97|60.58|59.98|60.58|59.98|60.57|59.97|4
1738848140000|2025-02-06 13:22:20|60.57|59.97|60.59|59.99|60.59|59.99|60.52|59.92|4
1738848150000|2025-02-06 13:22:30|60.58|59.98|60.61|60.01|60.61|60.01|60.58|59.98|8
1738848160000|2025-02-06 13:22:40|60.6|60|60.59|59.99|60.6|60|60.59|59.99|2
1738848170000|2025-02-06 13:22:50|60.58|59.98|60.59|59.99|60.59|59.99|60.56|59.96|4
1738848180000|2025-02-06 13:23:00|60.58|59.98|60.51|59.91|60.58|59.98|60.51|59.91|6
1738848190000|2025-02-06 13:23:10|60.53|59.93|60.59|59.99|60.59|59.99|60.52|59.92|8
1738848200000|2025-02-06 13:23:20|60.58|59.98|60.58|59.98|60.59|59.99|60.58|59.98|3
1738848210000|2025-02-06 13:23:30|60.59|59.99|60.59|59.99|60.6|60|60.58|59.98|5
1738848240000|2025-02-06 13:24:00|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1738848250000|2025-02-06 13:24:10|60.57|59.97|60.54|59.94|60.57|59.97|60.54|59.94|2
1738848260000|2025-02-06 13:24:20|60.53|59.93|60.52|59.92|60.53|59.93|60.52|59.92|2
1738848270000|2025-02-06 13:24:30|60.51|59.91|60.49|59.89|60.52|59.92|60.49|59.89|3
1738848300000|2025-02-06 13:25:00|60.5|59.9|60.48|59.88|60.5|59.9|60.48|59.88|6
1738848310000|2025-02-06 13:25:10|60.47|59.87|60.47|59.87|60.47|59.87|60.47|59.87|1
1738848320000|2025-02-06 13:25:20|60.46|59.86|60.47|59.87|60.47|59.87|60.46|59.86|2
1738848330000|2025-02-06 13:25:30|60.43|59.83|60.47|59.87|60.47|59.87|60.43|59.83|3
1738848340000|2025-02-06 13:25:40|60.5|59.9|60.5|59.9|60.5|59.9|60.49|59.89|9
1738848350000|2025-02-06 13:25:50|60.49|59.89|60.5|59.9|60.5|59.9|60.49|59.89|2
1738848360000|2025-02-06 13:26:00|60.51|59.91|60.57|59.97|60.57|59.97|60.5|59.9|8
1738848370000|2025-02-06 13:26:10|60.56|59.96|60.57|59.97|60.57|59.97|60.56|59.96|2
1738848380000|2025-02-06 13:26:20|60.58|59.98|60.61|60.01|60.61|60.01|60.57|59.97|5
1738848390000|2025-02-06 13:26:30|60.6|60|60.59|59.99|60.6|60|60.58|59.98|4
1738848410000|2025-02-06 13:26:50|60.6|60|60.6|60|60.6|60|60.6|60|1
1738848420000|2025-02-06 13:27:00|60.61|60.01|60.59|59.99|60.61|60.01|60.59|59.99|3
1738848430000|2025-02-06 13:27:10|60.6|60|60.59|59.99|60.66|60.06|60.59|59.99|6
1738848440000|2025-02-06 13:27:20|60.61|60.01|60.61|60.01|60.61|60.01|60.61|60.01|1
1738848460000|2025-02-06 13:27:40|60.6|60|60.6|60|60.6|60|60.6|60|1
1738848470000|2025-02-06 13:27:50|60.61|60.01|60.6|60|60.61|60.01|60.6|60|2
1738848480000|2025-02-06 13:28:00|60.59|59.99|60.6|60|60.62|60.02|60.59|59.99|4
1738848490000|2025-02-06 13:28:10|60.59|59.99|60.59|59.99|60.6|60|60.59|59.99|3
1738848510000|2025-02-06 13:28:30|60.56|59.96|60.52|59.92|60.56|59.96|60.51|59.91|8
1738848520000|2025-02-06 13:28:40|60.51|59.91|60.5|59.9|60.51|59.91|60.5|59.9|4
1738848550000|2025-02-06 13:29:10|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1738848560000|2025-02-06 13:29:20|60.44|59.84|60.42|59.82|60.45|59.85|60.42|59.82|5
1738848570000|2025-02-06 13:29:30|60.43|59.83|60.42|59.82|60.47|59.87|60.42|59.82|6
1738848580000|2025-02-06 13:29:40|60.4|59.8|60.31|59.71|60.41|59.81|60.31|59.71|9
1738848590000|2025-02-06 13:29:50|60.3|59.7|60.29|59.69|60.3|59.7|60.29|59.69|4
1738848600000|2025-02-06 13:30:00|60.3|59.7|60.29|59.69|60.3|59.7|60.28|59.68|4
1738848610000|2025-02-06 13:30:10|60.28|59.68|60.29|59.69|60.29|59.69|60.28|59.68|4
1738848620000|2025-02-06 13:30:20|60.3|59.7|60.28|59.68|60.3|59.7|60.23|59.63|12
1738848630000|2025-02-06 13:30:30|60.26|59.66|60.29|59.69|60.29|59.69|60.26|59.66|4
1738848640000|2025-02-06 13:30:40|60.28|59.68|60.36|59.76|60.36|59.76|60.28|59.68|4
1738848650000|2025-02-06 13:30:50|60.37|59.77|60.46|59.86|60.46|59.86|60.37|59.77|13
1738848660000|2025-02-06 13:31:00|60.45|59.85|60.67|60.07|60.71|60.11|60.45|59.85|20
1738848670000|2025-02-06 13:31:10|60.68|60.08|60.71|60.11|60.72|60.12|60.67|60.07|5
1738848680000|2025-02-06 13:31:20|60.73|60.13|60.75|60.15|60.75|60.15|60.72|60.12|4
1738848690000|2025-02-06 13:31:30|60.74|60.14|60.87|60.27|60.88|60.28|60.73|60.13|13
1738848700000|2025-02-06 13:31:40|60.88|60.28|60.89|60.29|60.89|60.29|60.88|60.28|8
1738848710000|2025-02-06 13:31:50|60.88|60.28|60.89|60.29|60.89|60.29|60.88|60.28|6
1738848720000|2025-02-06 13:32:00|60.9|60.3|60.91|60.31|60.96|60.36|60.9|60.3|12
1738848730000|2025-02-06 13:32:10|60.9|60.3|60.96|60.36|61|60.4|60.9|60.3|11
1738848740000|2025-02-06 13:32:20|60.95|60.35|60.91|60.31|60.95|60.35|60.9|60.3|12
1738848750000|2025-02-06 13:32:30|60.92|60.32|60.93|60.33|60.98|60.38|60.92|60.32|7
1738848760000|2025-02-06 13:32:40|60.94|60.34|60.9|60.3|60.94|60.34|60.9|60.3|12
1738848770000|2025-02-06 13:32:50|60.89|60.29|60.96|60.36|60.96|60.36|60.89|60.29|8
1738848790000|2025-02-06 13:33:10|60.95|60.35|60.96|60.36|60.97|60.37|60.95|60.35|4
1738848800000|2025-02-06 13:33:20|60.97|60.37|61.04|60.44|61.08|60.48|60.97|60.37|9
1738848810000|2025-02-06 13:33:30|61.1|60.5|61.14|60.54|61.14|60.54|61.1|60.5|6
1738848820000|2025-02-06 13:33:40|61.09|60.49|61.06|60.46|61.1|60.5|61.05|60.45|9
1738848830000|2025-02-06 13:33:50|61.05|60.45|61.09|60.49|61.09|60.49|61.03|60.43|9
1738848840000|2025-02-06 13:34:00|61.08|60.48|61.06|60.46|61.08|60.48|61.01|60.41|9
1738848850000|2025-02-06 13:34:10|61.07|60.47|61.09|60.49|61.1|60.5|61.07|60.47|8
1738848860000|2025-02-06 13:34:20|61.1|60.5|61.09|60.49|61.1|60.5|61.08|60.48|6
1738848870000|2025-02-06 13:34:30|61.08|60.48|61.04|60.44|61.08|60.48|61.04|60.44|6
1738848880000|2025-02-06 13:34:40|61.03|60.43|61.04|60.44|61.05|60.45|60.98|60.38|15
1738848890000|2025-02-06 13:34:50|61.06|60.46|61.01|60.41|61.06|60.46|61|60.4|7
1738848900000|2025-02-06 13:35:00|61|60.4|60.89|60.29|61|60.4|60.89|60.29|8
1738848910000|2025-02-06 13:35:10|60.88|60.28|60.87|60.27|60.88|60.28|60.84|60.24|17
1738848920000|2025-02-06 13:35:20|60.88|60.28|60.88|60.28|60.88|60.28|60.83|60.23|9
1738848930000|2025-02-06 13:35:30|60.89|60.29|60.88|60.28|60.89|60.29|60.85|60.25|6
1738848940000|2025-02-06 13:35:40|60.85|60.25|60.85|60.25|60.85|60.25|60.85|60.25|1
1738848950000|2025-02-06 13:35:50|60.84|60.24|60.87|60.27|60.88|60.28|60.82|60.22|9
1738848960000|2025-02-06 13:36:00|60.88|60.28|60.88|60.28|60.9|60.3|60.87|60.27|11
1738848970000|2025-02-06 13:36:10|60.89|60.29|60.87|60.27|60.89|60.29|60.82|60.22|9
1738848980000|2025-02-06 13:36:20|60.86|60.26|60.81|60.21|60.86|60.26|60.81|60.21|5
1738848990000|2025-02-06 13:36:30|60.82|60.22|60.79|60.19|60.82|60.22|60.79|60.19|4
1738849010000|2025-02-06 13:36:50|60.81|60.21|60.79|60.19|60.81|60.21|60.79|60.19|3
1738849020000|2025-02-06 13:37:00|60.78|60.18|60.74|60.14|60.79|60.19|60.71|60.11|10
1738849030000|2025-02-06 13:37:10|60.79|60.19|60.81|60.21|60.81|60.21|60.78|60.18|5
1738849040000|2025-02-06 13:37:20|60.8|60.2|60.79|60.19|60.8|60.2|60.78|60.18|4
1738849050000|2025-02-06 13:37:30|60.78|60.18|60.86|60.26|60.86|60.26|60.78|60.18|6
1738849060000|2025-02-06 13:37:40|60.88|60.28|60.95|60.35|60.95|60.35|60.88|60.28|13
1738849070000|2025-02-06 13:37:50|61|60.4|61.03|60.43|61.04|60.44|60.95|60.35|9
1738849080000|2025-02-06 13:38:00|61.02|60.42|61.01|60.41|61.02|60.42|61.01|60.41|2
1738849090000|2025-02-06 13:38:10|61.02|60.42|61.03|60.43|61.06|60.46|61.02|60.42|6
1738849100000|2025-02-06 13:38:20|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1738849110000|2025-02-06 13:38:30|61.01|60.41|60.98|60.38|61.01|60.41|60.97|60.37|7
1738849120000|2025-02-06 13:38:40|60.99|60.39|60.98|60.38|61|60.4|60.98|60.38|4
1738849130000|2025-02-06 13:38:50|60.99|60.39|60.98|60.38|60.99|60.39|60.93|60.33|16
1738849140000|2025-02-06 13:39:00|60.97|60.37|60.99|60.39|61|60.4|60.97|60.37|5
1738849150000|2025-02-06 13:39:10|60.98|60.38|60.96|60.36|60.99|60.39|60.95|60.35|6
1738849160000|2025-02-06 13:39:20|60.95|60.35|60.99|60.39|60.99|60.39|60.95|60.35|5
1738849170000|2025-02-06 13:39:30|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1738849180000|2025-02-06 13:39:40|60.99|60.39|61|60.4|61.01|60.41|60.99|60.39|3
1738849200000|2025-02-06 13:40:00|60.94|60.34|60.92|60.32|60.94|60.34|60.92|60.32|3
1738849210000|2025-02-06 13:40:10|60.91|60.31|60.87|60.27|60.91|60.31|60.86|60.26|7
1738849220000|2025-02-06 13:40:20|60.85|60.25|60.82|60.22|60.85|60.25|60.82|60.22|8
1738849230000|2025-02-06 13:40:30|60.81|60.21|60.81|60.21|60.81|60.21|60.81|60.21|1
1738849240000|2025-02-06 13:40:40|60.78|60.18|60.68|60.08|60.78|60.18|60.68|60.08|5
1738849250000|2025-02-06 13:40:50|60.67|60.07|60.69|60.09|60.69|60.09|60.67|60.07|3
1738849260000|2025-02-06 13:41:00|60.74|60.14|60.71|60.11|60.77|60.17|60.71|60.11|5
1738849280000|2025-02-06 13:41:20|60.7|60.1|60.71|60.11|60.71|60.11|60.7|60.1|2
1738849290000|2025-02-06 13:41:30|60.7|60.1|60.69|60.09|60.71|60.11|60.69|60.09|4
1738849300000|2025-02-06 13:41:40|60.66|60.06|60.71|60.11|60.71|60.11|60.66|60.06|7
1738849310000|2025-02-06 13:41:50|60.7|60.1|60.7|60.1|60.71|60.11|60.7|60.1|3
1738849320000|2025-02-06 13:42:00|60.69|60.09|60.66|60.06|60.69|60.09|60.65|60.05|6
1738849330000|2025-02-06 13:42:10|60.65|60.05|60.64|60.04|60.66|60.06|60.64|60.04|5
1738849340000|2025-02-06 13:42:20|60.67|60.07|60.63|60.03|60.67|60.07|60.62|60.02|9
1738849350000|2025-02-06 13:42:30|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1738849360000|2025-02-06 13:42:40|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1738849370000|2025-02-06 13:42:50|60.68|60.08|60.69|60.09|60.69|60.09|60.68|60.08|2
1738849380000|2025-02-06 13:43:00|60.67|60.07|60.64|60.04|60.67|60.07|60.64|60.04|2
1738849400000|2025-02-06 13:43:20|60.68|60.08|60.67|60.07|60.68|60.08|60.67|60.07|2
1738849410000|2025-02-06 13:43:30|60.64|60.04|60.65|60.05|60.67|60.07|60.63|60.03|6
1738849420000|2025-02-06 13:43:40|60.64|60.04|60.62|60.02|60.65|60.05|60.61|60.01|6
1738849430000|2025-02-06 13:43:50|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|2
1738849440000|2025-02-06 13:44:00|60.63|60.03|60.6|60|60.64|60.04|60.6|60|9
1738849450000|2025-02-06 13:44:10|60.59|59.99|60.54|59.94|60.59|59.99|60.54|59.94|5
1738849460000|2025-02-06 13:44:20|60.53|59.93|60.58|59.98|60.58|59.98|60.52|59.92|7
1738849470000|2025-02-06 13:44:30|60.59|59.99|60.58|59.98|60.59|59.99|60.58|59.98|10
1738849480000|2025-02-06 13:44:40|60.59|59.99|60.59|59.99|60.59|59.99|60.58|59.98|3
1738849490000|2025-02-06 13:44:50|60.58|59.98|60.59|59.99|60.59|59.99|60.58|59.98|4
1738849500000|2025-02-06 13:45:00|60.58|59.98|60.53|59.93|60.58|59.98|60.53|59.93|3
1738849510000|2025-02-06 13:45:10|60.54|59.94|60.58|59.98|60.59|59.99|60.54|59.94|12
1738849520000|2025-02-06 13:45:20|60.59|59.99|60.59|59.99|60.59|59.99|60.58|59.98|3
1738849530000|2025-02-06 13:45:30|60.58|59.98|60.59|59.99|60.59|59.99|60.58|59.98|6
1738849540000|2025-02-06 13:45:40|60.6|60|60.63|60.03|60.63|60.03|60.59|59.99|5
1738849550000|2025-02-06 13:45:50|60.6|60|60.69|60.09|60.69|60.09|60.6|60|11
1738849560000|2025-02-06 13:46:00|60.68|60.08|60.68|60.08|60.68|60.08|60.67|60.07|5
1738849570000|2025-02-06 13:46:10|60.67|60.07|60.67|60.07|60.68|60.08|60.67|60.07|3
1738849590000|2025-02-06 13:46:30|60.68|60.08|60.69|60.09|60.69|60.09|60.67|60.07|3
1738849600000|2025-02-06 13:46:40|60.68|60.08|60.75|60.15|60.75|60.15|60.68|60.08|4
1738849610000|2025-02-06 13:46:50|60.72|60.12|60.76|60.16|60.76|60.16|60.71|60.11|9
1738849620000|2025-02-06 13:47:00|60.75|60.15|60.72|60.12|60.75|60.15|60.72|60.12|2
1738849630000|2025-02-06 13:47:10|60.71|60.11|60.72|60.12|60.76|60.16|60.71|60.11|7
1738849640000|2025-02-06 13:47:20|60.71|60.11|60.7|60.1|60.72|60.12|60.7|60.1|4
1738849650000|2025-02-06 13:47:30|60.69|60.09|60.58|59.98|60.69|60.09|60.58|59.98|8
1738849660000|2025-02-06 13:47:40|60.61|60.01|60.6|60|60.61|60.01|60.6|60|4
1738849670000|2025-02-06 13:47:50|60.59|59.99|60.59|59.99|60.6|60|60.59|59.99|3
1738849680000|2025-02-06 13:48:00|60.57|59.97|60.49|59.89|60.58|59.98|60.49|59.89|10
1738849700000|2025-02-06 13:48:20|60.48|59.88|60.48|59.88|60.49|59.89|60.48|59.88|3
1738849710000|2025-02-06 13:48:30|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1738849720000|2025-02-06 13:48:40|60.48|59.88|60.56|59.96|60.56|59.96|60.48|59.88|5
1738849730000|2025-02-06 13:48:50|60.57|59.97|60.57|59.97|60.57|59.97|60.56|59.96|5
1738849740000|2025-02-06 13:49:00|60.53|59.93|60.52|59.92|60.53|59.93|60.49|59.89|12
1738849750000|2025-02-06 13:49:10|60.51|59.91|60.5|59.9|60.52|59.92|60.5|59.9|6
1738849760000|2025-02-06 13:49:20|60.48|59.88|60.56|59.96|60.56|59.96|60.48|59.88|7
1738849770000|2025-02-06 13:49:30|60.55|59.95|60.56|59.96|60.56|59.96|60.53|59.93|3
1738849790000|2025-02-06 13:49:50|60.59|59.99|60.6|60|60.6|60|60.59|59.99|2
1738849800000|2025-02-06 13:50:00|60.65|60.05|60.66|60.06|60.66|60.06|60.65|60.05|6
1738849810000|2025-02-06 13:50:10|60.65|60.05|60.62|60.02|60.65|60.05|60.61|60.01|7
1738849820000|2025-02-06 13:50:20|60.65|60.05|60.61|60.01|60.65|60.05|60.61|60.01|5
1738849830000|2025-02-06 13:50:30|60.62|60.02|60.59|59.99|60.62|60.02|60.59|59.99|4
1738849840000|2025-02-06 13:50:40|60.58|59.98|60.59|59.99|60.59|59.99|60.58|59.98|2
1738849850000|2025-02-06 13:50:50|60.6|60|60.6|60|60.66|60.06|60.59|59.99|10
1738849860000|2025-02-06 13:51:00|60.59|59.99|60.59|59.99|60.6|60|60.58|59.98|4
1738849870000|2025-02-06 13:51:10|60.62|60.02|60.62|60.02|60.63|60.03|60.6|60|8
1738849880000|2025-02-06 13:51:20|60.63|60.03|60.67|60.07|60.67|60.07|60.63|60.03|3
1738849890000|2025-02-06 13:51:30|60.68|60.08|60.67|60.07|60.68|60.08|60.67|60.07|2
1738849900000|2025-02-06 13:51:40|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1738849910000|2025-02-06 13:51:50|60.67|60.07|60.68|60.08|60.68|60.08|60.67|60.07|2
1738849920000|2025-02-06 13:52:00|60.67|60.07|60.64|60.04|60.67|60.07|60.62|60.02|8
1738849930000|2025-02-06 13:52:10|60.66|60.06|60.66|60.06|60.67|60.07|60.66|60.06|3
1738849940000|2025-02-06 13:52:20|60.67|60.07|60.67|60.07|60.67|60.07|60.66|60.06|5
1738849950000|2025-02-06 13:52:30|60.71|60.11|60.73|60.13|60.75|60.15|60.7|60.1|5
1738849960000|2025-02-06 13:52:40|60.72|60.12|60.75|60.15|60.75|60.15|60.71|60.11|9
1738849990000|2025-02-06 13:53:10|60.72|60.12|60.75|60.15|60.75|60.15|60.72|60.12|6
1738850000000|2025-02-06 13:53:20|60.73|60.13|60.72|60.12|60.73|60.13|60.72|60.12|2
1738850010000|2025-02-06 13:53:30|60.71|60.11|60.69|60.09|60.71|60.11|60.68|60.08|6
1738850030000|2025-02-06 13:53:50|60.7|60.1|60.69|60.09|60.7|60.1|60.69|60.09|2
1738850040000|2025-02-06 13:54:00|60.7|60.1|60.75|60.15|60.75|60.15|60.69|60.09|7
1738850050000|2025-02-06 13:54:10|60.74|60.14|60.75|60.15|60.75|60.15|60.74|60.14|2
1738850060000|2025-02-06 13:54:20|60.77|60.17|60.76|60.16|60.77|60.17|60.75|60.15|4
1738850070000|2025-02-06 13:54:30|60.75|60.15|60.75|60.15|60.76|60.16|60.75|60.15|3
1738850080000|2025-02-06 13:54:40|60.77|60.17|60.79|60.19|60.79|60.19|60.75|60.15|7
1738850090000|2025-02-06 13:54:50|60.78|60.18|60.81|60.21|60.84|60.24|60.78|60.18|4
1738850100000|2025-02-06 13:55:00|60.83|60.23|60.95|60.35|60.95|60.35|60.83|60.23|9
1738850110000|2025-02-06 13:55:10|60.96|60.36|60.92|60.32|60.96|60.36|60.92|60.32|3
1738850120000|2025-02-06 13:55:20|60.93|60.33|60.92|60.32|60.93|60.33|60.92|60.32|2
1738850130000|2025-02-06 13:55:30|60.94|60.34|60.94|60.34|60.94|60.34|60.94|60.34|1
1738850140000|2025-02-06 13:55:40|60.95|60.35|60.97|60.37|60.99|60.39|60.95|60.35|5
1738850170000|2025-02-06 13:56:10|60.96|60.36|60.92|60.32|60.96|60.36|60.92|60.32|5
1738850180000|2025-02-06 13:56:20|60.91|60.31|60.89|60.29|60.92|60.32|60.89|60.29|7
1738850220000|2025-02-06 13:57:00|60.88|60.28|60.83|60.23|60.89|60.29|60.81|60.21|12
1738850230000|2025-02-06 13:57:10|60.84|60.24|60.85|60.25|60.85|60.25|60.84|60.24|2
1738850240000|2025-02-06 13:57:20|60.86|60.26|60.89|60.29|60.89|60.29|60.86|60.26|9
1738850250000|2025-02-06 13:57:30|60.88|60.28|60.88|60.28|60.88|60.28|60.88|60.28|1
1738850260000|2025-02-06 13:57:40|60.87|60.27|60.88|60.28|60.88|60.28|60.87|60.27|2
1738850270000|2025-02-06 13:57:50|60.89|60.29|60.88|60.28|60.89|60.29|60.87|60.27|4
1738850280000|2025-02-06 13:58:00|60.87|60.27|60.88|60.28|60.88|60.28|60.87|60.27|2
1738850300000|2025-02-06 13:58:20|60.87|60.27|60.8|60.2|60.88|60.28|60.8|60.2|9
1738850310000|2025-02-06 13:58:30|60.84|60.24|60.86|60.26|60.87|60.27|60.83|60.23|9
1738850320000|2025-02-06 13:58:40|60.83|60.23|60.83|60.23|60.86|60.26|60.82|60.22|6
1738850330000|2025-02-06 13:58:50|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1738850340000|2025-02-06 13:59:00|60.78|60.18|60.77|60.17|60.79|60.19|60.73|60.13|12
1738850350000|2025-02-06 13:59:10|60.78|60.18|60.79|60.19|60.8|60.2|60.78|60.18|4
1738850360000|2025-02-06 13:59:20|60.78|60.18|60.78|60.18|60.78|60.18|60.78|60.18|1
1738850370000|2025-02-06 13:59:30|60.77|60.17|60.78|60.18|60.78|60.18|60.74|60.14|6
1738850380000|2025-02-06 13:59:40|60.79|60.19|60.78|60.18|60.79|60.19|60.78|60.18|6
1738850390000|2025-02-06 13:59:50|60.79|60.19|60.79|60.19|60.79|60.19|60.78|60.18|3
1738850400000|2025-02-06 14:00:00|60.78|60.18|60.78|60.18|60.78|60.18|60.78|60.18|1
1738850420000|2025-02-06 14:00:20|60.79|60.19|60.82|60.22|60.85|60.25|60.79|60.19|7
1738850430000|2025-02-06 14:00:30|60.83|60.23|60.89|60.29|60.89|60.29|60.83|60.23|10
1738850440000|2025-02-06 14:00:40|60.88|60.28|60.89|60.29|60.89|60.29|60.87|60.27|12
1738850450000|2025-02-06 14:00:50|60.87|60.27|60.87|60.27|60.88|60.28|60.87|60.27|3
1738850460000|2025-02-06 14:01:00|60.85|60.25|60.8|60.2|60.86|60.26|60.8|60.2|7
1738850470000|2025-02-06 14:01:10|60.83|60.23|60.79|60.19|60.83|60.23|60.79|60.19|5
1738850480000|2025-02-06 14:01:20|60.83|60.23|60.8|60.2|60.84|60.24|60.8|60.2|10
1738850490000|2025-02-06 14:01:30|60.86|60.26|60.88|60.28|60.88|60.28|60.86|60.26|6
1738850500000|2025-02-06 14:01:40|60.87|60.27|60.93|60.33|60.93|60.33|60.87|60.27|7
1738850510000|2025-02-06 14:01:50|60.95|60.35|60.93|60.33|60.97|60.37|60.93|60.33|7
1738850520000|2025-02-06 14:02:00|60.95|60.35|60.98|60.38|60.99|60.39|60.95|60.35|6
1738850530000|2025-02-06 14:02:10|60.97|60.37|60.94|60.34|60.98|60.38|60.93|60.33|5
1738850540000|2025-02-06 14:02:20|60.92|60.32|60.91|60.31|60.93|60.33|60.9|60.3|10
1738850550000|2025-02-06 14:02:30|60.9|60.3|60.91|60.31|60.92|60.32|60.85|60.25|11
1738850560000|2025-02-06 14:02:40|60.9|60.3|60.93|60.33|60.96|60.36|60.89|60.29|11
1738850570000|2025-02-06 14:02:50|60.94|60.34|60.94|60.34|60.97|60.37|60.94|60.34|7
1738850580000|2025-02-06 14:03:00|60.91|60.31|60.91|60.31|60.92|60.32|60.91|60.31|3
1738850590000|2025-02-06 14:03:10|60.9|60.3|60.91|60.31|60.91|60.31|60.85|60.25|11
1738850600000|2025-02-06 14:03:20|60.9|60.3|60.9|60.3|60.9|60.3|60.84|60.24|12
1738850610000|2025-02-06 14:03:30|60.91|60.31|60.85|60.25|60.91|60.31|60.85|60.25|7
1738850620000|2025-02-06 14:03:40|60.86|60.26|60.88|60.28|60.88|60.28|60.84|60.24|7
1738850630000|2025-02-06 14:03:50|60.87|60.27|60.85|60.25|60.87|60.27|60.85|60.25|2
1738850640000|2025-02-06 14:04:00|60.84|60.24|60.79|60.19|60.84|60.24|60.79|60.19|9
1738850650000|2025-02-06 14:04:10|60.78|60.18|60.79|60.19|60.79|60.19|60.78|60.18|4
1738850660000|2025-02-06 14:04:20|60.78|60.18|60.8|60.2|60.8|60.2|60.78|60.18|5
1738850670000|2025-02-06 14:04:30|60.79|60.19|60.78|60.18|60.79|60.19|60.78|60.18|2
1738850680000|2025-02-06 14:04:40|60.79|60.19|60.73|60.13|60.79|60.19|60.73|60.13|8
1738850690000|2025-02-06 14:04:50|60.72|60.12|60.71|60.11|60.72|60.12|60.71|60.11|2
1738850700000|2025-02-06 14:05:00|60.69|60.09|60.68|60.08|60.7|60.1|60.67|60.07|8
1738850710000|2025-02-06 14:05:10|60.69|60.09|60.68|60.08|60.69|60.09|60.67|60.07|6
1738850720000|2025-02-06 14:05:20|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1738850740000|2025-02-06 14:05:40|60.64|60.04|60.61|60.01|60.66|60.06|60.61|60.01|7
1738850750000|2025-02-06 14:05:50|60.63|60.03|60.65|60.05|60.67|60.07|60.63|60.03|3
1738850760000|2025-02-06 14:06:00|60.62|60.02|60.61|60.01|60.62|60.02|60.61|60.01|2
1738850770000|2025-02-06 14:06:10|60.63|60.03|60.64|60.04|60.67|60.07|60.63|60.03|9
1738850780000|2025-02-06 14:06:20|60.63|60.03|60.64|60.04|60.64|60.04|60.63|60.03|2
1738850790000|2025-02-06 14:06:30|60.65|60.05|60.68|60.08|60.68|60.08|60.65|60.05|3
1738850800000|2025-02-06 14:06:40|60.67|60.07|60.63|60.03|60.68|60.08|60.63|60.03|7
1738850810000|2025-02-06 14:06:50|60.64|60.04|60.6|60|60.64|60.04|60.6|60|5
1738850820000|2025-02-06 14:07:00|60.59|59.99|60.51|59.91|60.59|59.99|60.49|59.89|12
1738850840000|2025-02-06 14:07:20|60.42|59.82|60.42|59.82|60.42|59.82|60.4|59.8|6
1738850850000|2025-02-06 14:07:30|60.47|59.87|60.44|59.84|60.47|59.87|60.41|59.81|9
1738850860000|2025-02-06 14:07:40|60.45|59.85|60.41|59.81|60.45|59.85|60.41|59.81|8
1738850870000|2025-02-06 14:07:50|60.44|59.84|60.42|59.82|60.45|59.85|60.42|59.82|5
1738850880000|2025-02-06 14:08:00|60.41|59.81|60.4|59.8|60.41|59.81|60.4|59.8|2
1738850890000|2025-02-06 14:08:10|60.38|59.78|60.38|59.78|60.39|59.79|60.38|59.78|5
1738850900000|2025-02-06 14:08:20|60.39|59.79|60.38|59.78|60.39|59.79|60.38|59.78|2
1738850910000|2025-02-06 14:08:30|60.39|59.79|60.38|59.78|60.39|59.79|60.38|59.78|2
1738850920000|2025-02-06 14:08:40|60.37|59.77|60.39|59.79|60.39|59.79|60.33|59.73|9
1738850930000|2025-02-06 14:08:50|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1738850940000|2025-02-06 14:09:00|60.45|59.85|60.51|59.91|60.51|59.91|60.44|59.84|7
1738850950000|2025-02-06 14:09:10|60.5|59.9|60.5|59.9|60.51|59.91|60.46|59.86|8
1738850960000|2025-02-06 14:09:20|60.51|59.91|60.57|59.97|60.57|59.97|60.51|59.91|7
1738850970000|2025-02-06 14:09:30|60.54|59.94|60.5|59.9|60.55|59.95|60.5|59.9|11
1738850980000|2025-02-06 14:09:40|60.51|59.91|60.58|59.98|60.58|59.98|60.51|59.91|6
1738850990000|2025-02-06 14:09:50|60.61|60.01|60.6|60|60.61|60.01|60.6|60|2
1738851000000|2025-02-06 14:10:00|60.62|60.02|60.63|60.03|60.68|60.08|60.62|60.02|7
1738851010000|2025-02-06 14:10:10|60.62|60.02|60.62|60.02|60.63|60.03|60.62|60.02|3
1738851020000|2025-02-06 14:10:20|60.61|60.01|60.61|60.01|60.62|60.02|60.59|59.99|6
1738851030000|2025-02-06 14:10:30|60.6|60|60.5|59.9|60.61|60.01|60.5|59.9|9
1738851040000|2025-02-06 14:10:40|60.51|59.91|60.51|59.91|60.51|59.91|60.51|59.91|1
1738851050000|2025-02-06 14:10:50|60.52|59.92|60.57|59.97|60.57|59.97|60.52|59.92|5
1738851060000|2025-02-06 14:11:00|60.54|59.94|60.58|59.98|60.58|59.98|60.52|59.92|5
1738851070000|2025-02-06 14:11:10|60.6|60|60.59|59.99|60.6|60|60.59|59.99|2
1738851080000|2025-02-06 14:11:20|60.58|59.98|60.59|59.99|60.59|59.99|60.58|59.98|2
1738851090000|2025-02-06 14:11:30|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1738851110000|2025-02-06 14:11:50|60.57|59.97|60.57|59.97|60.58|59.98|60.57|59.97|7
1738851120000|2025-02-06 14:12:00|60.54|59.94|60.54|59.94|60.57|59.97|60.54|59.94|4
1738851130000|2025-02-06 14:12:10|60.53|59.93|60.5|59.9|60.53|59.93|60.5|59.9|4
1738851140000|2025-02-06 14:12:20|60.49|59.89|60.5|59.9|60.5|59.9|60.49|59.89|2
1738851150000|2025-02-06 14:12:30|60.51|59.91|60.53|59.93|60.57|59.97|60.51|59.91|8
1738851160000|2025-02-06 14:12:40|60.58|59.98|60.57|59.97|60.63|60.03|60.57|59.97|12
1738851170000|2025-02-06 14:12:50|60.56|59.96|60.54|59.94|60.56|59.96|60.54|59.94|3
1738851180000|2025-02-06 14:13:00|60.55|59.95|60.53|59.93|60.58|59.98|60.53|59.93|11
1738851190000|2025-02-06 14:13:10|60.54|59.94|60.55|59.95|60.55|59.95|60.53|59.93|4
1738851200000|2025-02-06 14:13:20|60.58|59.98|60.54|59.94|60.59|59.99|60.54|59.94|6
1738851210000|2025-02-06 14:13:30|60.53|59.93|60.53|59.93|60.53|59.93|60.51|59.91|4
1738851220000|2025-02-06 14:13:40|60.52|59.92|60.52|59.92|60.56|59.96|60.52|59.92|7
1738851230000|2025-02-06 14:13:50|60.51|59.91|60.51|59.91|60.51|59.91|60.51|59.91|1
1738851250000|2025-02-06 14:14:10|60.52|59.92|60.52|59.92|60.52|59.92|60.52|59.92|1
1738851260000|2025-02-06 14:14:20|60.51|59.91|60.52|59.92|60.52|59.92|60.51|59.91|2
1738851270000|2025-02-06 14:14:30|60.53|59.93|60.53|59.93|60.54|59.94|60.53|59.93|3
1738851280000|2025-02-06 14:14:40|60.52|59.92|60.51|59.91|60.52|59.92|60.51|59.91|2
1738851300000|2025-02-06 14:15:00|60.55|59.95|60.53|59.93|60.55|59.95|60.53|59.93|2
1738851310000|2025-02-06 14:15:10|60.52|59.92|60.47|59.87|60.52|59.92|60.47|59.87|8
1738851320000|2025-02-06 14:15:20|60.46|59.86|60.42|59.82|60.49|59.89|60.42|59.82|7
1738851330000|2025-02-06 14:15:30|60.41|59.81|60.39|59.79|60.41|59.81|60.39|59.79|3
1738851340000|2025-02-06 14:15:40|60.38|59.78|60.39|59.79|60.39|59.79|60.36|59.76|11
1738851350000|2025-02-06 14:15:50|60.38|59.78|60.36|59.76|60.38|59.78|60.36|59.76|3
1738851360000|2025-02-06 14:16:00|60.35|59.75|60.22|59.62|60.35|59.75|60.22|59.62|10
1738851370000|2025-02-06 14:16:10|60.23|59.63|60.22|59.62|60.24|59.64|60.21|59.61|6
1738851380000|2025-02-06 14:16:20|60.21|59.61|60.22|59.62|60.22|59.62|60.21|59.61|6
1738851390000|2025-02-06 14:16:30|60.21|59.61|60.14|59.54|60.22|59.62|60.14|59.54|10
1738851400000|2025-02-06 14:16:40|60.13|59.53|60.17|59.57|60.22|59.62|60.13|59.53|9
1738851410000|2025-02-06 14:16:50|60.18|59.58|60.13|59.53|60.18|59.58|60.13|59.53|7
1738851420000|2025-02-06 14:17:00|60.12|59.52|60.15|59.55|60.16|59.56|60.11|59.51|11
1738851430000|2025-02-06 14:17:10|60.14|59.54|60.05|59.45|60.15|59.55|60.05|59.45|17
1738851440000|2025-02-06 14:17:20|60.02|59.42|59.97|59.37|60.04|59.44|59.93|59.33|13
1738851450000|2025-02-06 14:17:30|59.98|59.38|60|59.4|60.03|59.43|59.98|59.38|11
1738851460000|2025-02-06 14:17:40|59.99|59.39|59.98|59.38|59.99|59.39|59.95|59.35|4
1738851470000|2025-02-06 14:17:50|60|59.4|60.01|59.41|60.01|59.41|59.98|59.38|7
1738851480000|2025-02-06 14:18:00|60|59.4|59.93|59.33|60|59.4|59.91|59.31|14
1738851490000|2025-02-06 14:18:10|59.92|59.32|59.89|59.29|59.92|59.32|59.89|59.29|4
1738851500000|2025-02-06 14:18:20|59.9|59.3|59.91|59.31|59.96|59.36|59.9|59.3|8
1738851510000|2025-02-06 14:18:30|59.9|59.3|59.9|59.3|59.9|59.3|59.89|59.29|3
1738851520000|2025-02-06 14:18:40|59.89|59.29|59.89|59.29|59.9|59.3|59.89|59.29|5
1738851530000|2025-02-06 14:18:50|59.9|59.3|59.88|59.28|59.91|59.31|59.88|59.28|7
1738851540000|2025-02-06 14:19:00|59.9|59.3|59.9|59.3|59.96|59.36|59.9|59.3|9
1738851550000|2025-02-06 14:19:10|59.91|59.31|59.97|59.37|59.97|59.37|59.91|59.31|8
1738851560000|2025-02-06 14:19:20|59.98|59.38|59.96|59.36|59.98|59.38|59.96|59.36|7
1738851570000|2025-02-06 14:19:30|59.94|59.34|59.97|59.37|59.98|59.38|59.93|59.33|11
1738851580000|2025-02-06 14:19:40|59.94|59.34|59.98|59.38|59.98|59.38|59.94|59.34|4
1738851590000|2025-02-06 14:19:50|59.97|59.37|59.97|59.37|59.98|59.38|59.97|59.37|5
1738851600000|2025-02-06 14:20:00|59.96|59.36|59.96|59.36|59.96|59.36|59.94|59.34|4
1738851610000|2025-02-06 14:20:10|59.95|59.35|59.97|59.37|59.98|59.38|59.95|59.35|5
1738851620000|2025-02-06 14:20:20|59.98|59.38|59.99|59.39|59.99|59.39|59.94|59.34|12
1738851630000|2025-02-06 14:20:30|59.98|59.38|59.95|59.35|59.98|59.38|59.94|59.34|6
1738851640000|2025-02-06 14:20:40|59.94|59.34|59.9|59.3|59.94|59.34|59.9|59.3|6
1738851650000|2025-02-06 14:20:50|59.89|59.29|59.97|59.37|59.97|59.37|59.89|59.29|8
1738851660000|2025-02-06 14:21:00|59.96|59.36|59.93|59.33|59.97|59.37|59.93|59.33|6
1738851670000|2025-02-06 14:21:10|59.94|59.34|59.97|59.37|59.97|59.37|59.92|59.32|9
1738851680000|2025-02-06 14:21:20|59.98|59.38|59.93|59.33|59.98|59.38|59.93|59.33|8
1738851690000|2025-02-06 14:21:30|59.96|59.36|59.92|59.32|59.96|59.36|59.92|59.32|6
1738851700000|2025-02-06 14:21:40|59.93|59.33|59.9|59.3|59.94|59.34|59.9|59.3|10
1738851710000|2025-02-06 14:21:50|59.96|59.36|59.92|59.32|59.96|59.36|59.92|59.32|13
1738851720000|2025-02-06 14:22:00|59.91|59.31|59.91|59.31|59.91|59.31|59.9|59.3|3
1738851740000|2025-02-06 14:22:20|59.89|59.29|59.89|59.29|59.89|59.29|59.88|59.28|3
1738851750000|2025-02-06 14:22:30|59.91|59.31|59.95|59.35|59.96|59.36|59.91|59.31|10
1738851760000|2025-02-06 14:22:40|59.96|59.36|59.93|59.33|59.96|59.36|59.92|59.32|7
1738851770000|2025-02-06 14:22:50|59.92|59.32|59.94|59.34|59.94|59.34|59.92|59.32|3
1738851780000|2025-02-06 14:23:00|59.95|59.35|59.95|59.35|59.96|59.36|59.95|59.35|5
1738851790000|2025-02-06 14:23:10|59.96|59.36|59.89|59.29|59.96|59.36|59.89|59.29|6
1738851800000|2025-02-06 14:23:20|59.9|59.3|59.9|59.3|59.91|59.31|59.89|59.29|7
1738851810000|2025-02-06 14:23:30|59.89|59.29|59.89|59.29|59.9|59.3|59.89|59.29|5
1738851820000|2025-02-06 14:23:40|59.9|59.3|59.91|59.31|59.95|59.35|59.89|59.29|7
1738851830000|2025-02-06 14:23:50|59.9|59.3|59.89|59.29|59.9|59.3|59.89|59.29|2
1738851840000|2025-02-06 14:24:00|59.88|59.28|59.9|59.3|59.9|59.3|59.88|59.28|3
1738851850000|2025-02-06 14:24:10|59.89|59.29|59.89|59.29|59.9|59.3|59.89|59.29|3
1738851860000|2025-02-06 14:24:20|59.9|59.3|59.91|59.31|59.91|59.31|59.88|59.28|4
1738851870000|2025-02-06 14:24:30|59.9|59.3|59.98|59.38|59.99|59.39|59.9|59.3|6
1738851890000|2025-02-06 14:24:50|59.97|59.37|59.97|59.37|59.97|59.37|59.97|59.37|1
1738851900000|2025-02-06 14:25:00|59.96|59.36|59.97|59.37|59.97|59.37|59.96|59.36|2
1738851920000|2025-02-06 14:25:20|59.98|59.38|59.98|59.38|59.99|59.39|59.98|59.38|3
1738851930000|2025-02-06 14:25:30|59.97|59.37|59.97|59.37|59.97|59.37|59.97|59.37|1
1738851940000|2025-02-06 14:25:40|59.96|59.36|59.96|59.36|59.96|59.36|59.93|59.33|5
1738851950000|2025-02-06 14:25:50|59.94|59.34|59.96|59.36|59.97|59.37|59.93|59.33|8
1738851960000|2025-02-06 14:26:00|59.97|59.37|59.97|59.37|59.97|59.37|59.94|59.34|7
1738851970000|2025-02-06 14:26:10|59.98|59.38|59.98|59.38|59.99|59.39|59.98|59.38|3
1738851980000|2025-02-06 14:26:20|59.97|59.37|59.97|59.37|59.97|59.37|59.96|59.36|3
1738851990000|2025-02-06 14:26:30|59.98|59.38|60.02|59.42|60.08|59.48|59.98|59.38|9
1738852000000|2025-02-06 14:26:40|60.03|59.43|60.05|59.45|60.07|59.47|60.03|59.43|8
1738852010000|2025-02-06 14:26:50|60.04|59.44|60.06|59.46|60.06|59.46|60.04|59.44|3
1738852020000|2025-02-06 14:27:00|60.07|59.47|60.05|59.45|60.07|59.47|60.05|59.45|4
1738852030000|2025-02-06 14:27:10|60.06|59.46|59.99|59.39|60.06|59.46|59.99|59.39|8
1738852040000|2025-02-06 14:27:20|59.98|59.38|59.98|59.38|59.98|59.38|59.98|59.38|1
1738852050000|2025-02-06 14:27:30|59.94|59.34|59.93|59.33|59.95|59.35|59.91|59.31|9
1738852060000|2025-02-06 14:27:40|59.92|59.32|59.94|59.34|59.94|59.34|59.9|59.3|8
1738852070000|2025-02-06 14:27:50|59.93|59.33|59.98|59.38|59.98|59.38|59.93|59.33|15
1738852080000|2025-02-06 14:28:00|59.99|59.39|59.98|59.38|60|59.4|59.97|59.37|11
1738852090000|2025-02-06 14:28:10|59.99|59.39|60.02|59.42|60.05|59.45|59.99|59.39|4
1738852100000|2025-02-06 14:28:20|60.01|59.41|60.06|59.46|60.06|59.46|60.01|59.41|9
1738852110000|2025-02-06 14:28:30|60.04|59.44|59.98|59.38|60.05|59.45|59.98|59.38|6
1738852120000|2025-02-06 14:28:40|59.97|59.37|59.91|59.31|59.97|59.37|59.91|59.31|6
1738852130000|2025-02-06 14:28:50|59.9|59.3|59.9|59.3|59.9|59.3|59.89|59.29|5
1738852140000|2025-02-06 14:29:00|59.89|59.29|59.89|59.29|59.9|59.3|59.88|59.28|4
1738852150000|2025-02-06 14:29:10|59.88|59.28|59.88|59.28|59.88|59.28|59.88|59.28|1
1738852160000|2025-02-06 14:29:20|59.89|59.29|59.89|59.29|59.9|59.3|59.88|59.28|6
1738852170000|2025-02-06 14:29:30|59.94|59.34|59.94|59.34|59.95|59.35|59.93|59.33|5
1738852180000|2025-02-06 14:29:40|59.95|59.35|59.95|59.35|59.95|59.35|59.95|59.35|1
1738852210000|2025-02-06 14:30:10|59.92|59.32|59.9|59.3|59.92|59.32|59.88|59.28|5
1738852220000|2025-02-06 14:30:20|59.89|59.29|59.81|59.21|59.89|59.29|59.81|59.21|7
1738852230000|2025-02-06 14:30:30|59.8|59.2|59.75|59.15|59.8|59.2|59.75|59.15|7
1738852240000|2025-02-06 14:30:40|59.76|59.16|59.73|59.13|59.76|59.16|59.72|59.12|9
1738852250000|2025-02-06 14:30:50|59.72|59.12|59.57|58.97|59.72|59.12|59.57|58.97|3
1738852260000|2025-02-06 14:31:00|59.56|58.96|59.51|58.91|59.56|58.96|59.49|58.89|8
1738852270000|2025-02-06 14:31:10|59.48|58.88|59.5|58.9|59.54|58.94|59.45|58.85|20
1738852280000|2025-02-06 14:31:20|59.48|58.88|59.5|58.9|59.53|58.93|59.47|58.87|10
1738852290000|2025-02-06 14:31:30|59.48|58.88|59.49|58.89|59.49|58.89|59.48|58.88|2
1738852300000|2025-02-06 14:31:40|59.48|58.88|59.49|58.89|59.49|58.89|59.48|58.88|6
1738852310000|2025-02-06 14:31:50|59.48|58.88|59.5|58.9|59.53|58.93|59.48|58.88|8
1738852320000|2025-02-06 14:32:00|59.51|58.91|59.54|58.94|59.54|58.94|59.5|58.9|8
1738852330000|2025-02-06 14:32:10|59.56|58.96|59.54|58.94|59.56|58.96|59.54|58.94|5
1738852340000|2025-02-06 14:32:20|59.55|58.95|59.55|58.95|59.56|58.96|59.55|58.95|3
1738852350000|2025-02-06 14:32:30|59.56|58.96|59.63|59.03|59.63|59.03|59.56|58.96|8
1738852360000|2025-02-06 14:32:40|59.64|59.04|59.64|59.04|59.64|59.04|59.63|59.03|3
1738852370000|2025-02-06 14:32:50|59.63|59.03|59.61|59.01|59.67|59.07|59.61|59.01|9
1738852380000|2025-02-06 14:33:00|59.63|59.03|59.65|59.05|59.65|59.05|59.63|59.03|7
1738852390000|2025-02-06 14:33:10|59.66|59.06|59.76|59.16|59.76|59.16|59.65|59.05|11
1738852400000|2025-02-06 14:33:20|59.73|59.13|59.75|59.15|59.76|59.16|59.7|59.1|12
1738852410000|2025-02-06 14:33:30|59.76|59.16|59.76|59.16|59.78|59.18|59.74|59.14|8
1738852420000|2025-02-06 14:33:40|59.75|59.15|59.77|59.17|59.77|59.17|59.75|59.15|5
1738852430000|2025-02-06 14:33:50|59.76|59.16|59.8|59.2|59.83|59.23|59.76|59.16|11
1738852440000|2025-02-06 14:34:00|59.78|59.18|59.85|59.25|59.85|59.25|59.78|59.18|6
1738852450000|2025-02-06 14:34:10|59.86|59.26|59.97|59.37|59.97|59.37|59.85|59.25|16
1738852460000|2025-02-06 14:34:20|59.98|59.38|59.98|59.38|60.05|59.45|59.98|59.38|14
1738852470000|2025-02-06 14:34:30|60.03|59.43|60|59.4|60.06|59.46|59.99|59.39|13
1738852480000|2025-02-06 14:34:40|60.03|59.43|60.06|59.46|60.07|59.47|60.01|59.41|11
1738852490000|2025-02-06 14:34:50|60.05|59.45|60.06|59.46|60.07|59.47|60.04|59.44|7
1738852500000|2025-02-06 14:35:00|60.07|59.47|60.14|59.54|60.15|59.55|60.06|59.46|15
1738852510000|2025-02-06 14:35:10|60.13|59.53|60.05|59.45|60.13|59.53|60.05|59.45|16
1738852520000|2025-02-06 14:35:20|60.04|59.44|59.94|59.34|60.04|59.44|59.94|59.34|9
1738852530000|2025-02-06 14:35:30|59.93|59.33|60.04|59.44|60.05|59.45|59.93|59.33|11
1738852540000|2025-02-06 14:35:40|60.09|59.49|60.14|59.54|60.14|59.54|60.07|59.47|7
1738852550000|2025-02-06 14:35:50|60.11|59.51|60.08|59.48|60.14|59.54|60.08|59.48|7
1738852560000|2025-02-06 14:36:00|60.09|59.49|60.07|59.47|60.13|59.53|60.07|59.47|13
1738852570000|2025-02-06 14:36:10|60.06|59.46|59.97|59.37|60.06|59.46|59.97|59.37|6
1738852580000|2025-02-06 14:36:20|60|59.4|60|59.4|60.04|59.44|59.99|59.39|9
1738852590000|2025-02-06 14:36:30|60.02|59.42|60.04|59.44|60.04|59.44|60|59.4|16
1738852600000|2025-02-06 14:36:40|60.05|59.45|60.07|59.47|60.08|59.48|60.05|59.45|10
1738852610000|2025-02-06 14:36:50|60.04|59.44|60.12|59.52|60.12|59.52|60.04|59.44|9
1738852620000|2025-02-06 14:37:00|60.13|59.53|60.14|59.54|60.17|59.57|60.12|59.52|9
1738852630000|2025-02-06 14:37:10|60.13|59.53|60.15|59.55|60.16|59.56|60.08|59.48|10
1738852640000|2025-02-06 14:37:20|60.16|59.56|60.16|59.56|60.18|59.58|60.16|59.56|10
1738852650000|2025-02-06 14:37:30|60.14|59.54|60.16|59.56|60.2|59.6|60.14|59.54|11
1738852660000|2025-02-06 14:37:40|60.15|59.55|60.17|59.57|60.17|59.57|60.09|59.49|10
1738852670000|2025-02-06 14:37:50|60.14|59.54|60.15|59.55|60.16|59.56|60.12|59.52|12
1738852680000|2025-02-06 14:38:00|60.12|59.52|60.05|59.45|60.12|59.52|60.05|59.45|13
1738852690000|2025-02-06 14:38:10|60.06|59.46|60.01|59.41|60.08|59.48|60.01|59.41|11
1738852700000|2025-02-06 14:38:20|60|59.4|60.07|59.47|60.08|59.48|60|59.4|8
1738852710000|2025-02-06 14:38:30|60.08|59.48|60.08|59.48|60.08|59.48|60.07|59.47|5
1738852720000|2025-02-06 14:38:40|60.07|59.47|60|59.4|60.07|59.47|60|59.4|7
1738852730000|2025-02-06 14:38:50|60.01|59.41|60.07|59.47|60.07|59.47|60.01|59.41|4
1738852740000|2025-02-06 14:39:00|60.06|59.46|59.99|59.39|60.08|59.48|59.99|59.39|9
1738852750000|2025-02-06 14:39:10|59.98|59.38|60|59.4|60|59.4|59.98|59.38|5
1738852760000|2025-02-06 14:39:20|59.98|59.38|59.89|59.29|59.98|59.38|59.89|59.29|6
1738852770000|2025-02-06 14:39:30|59.9|59.3|59.9|59.3|59.93|59.33|59.88|59.28|7
1738852780000|2025-02-06 14:39:40|59.89|59.29|59.95|59.35|59.95|59.35|59.89|59.29|7
1738852790000|2025-02-06 14:39:50|59.94|59.34|59.9|59.3|59.96|59.36|59.89|59.29|7
1738852800000|2025-02-06 14:40:00|59.91|59.31|59.88|59.28|59.95|59.35|59.88|59.28|8
1738852810000|2025-02-06 14:40:10|59.87|59.27|59.87|59.27|59.87|59.27|59.83|59.23|11
1738852820000|2025-02-06 14:40:20|59.85|59.25|59.95|59.35|59.96|59.36|59.85|59.25|12
1738852830000|2025-02-06 14:40:30|59.96|59.36|59.89|59.29|59.96|59.36|59.89|59.29|8
1738852840000|2025-02-06 14:40:40|59.9|59.3|59.81|59.21|59.9|59.3|59.8|59.2|13
1738852850000|2025-02-06 14:40:50|59.79|59.19|59.79|59.19|59.79|59.19|59.78|59.18|5
1738852860000|2025-02-06 14:41:00|59.78|59.18|59.64|59.04|59.78|59.18|59.59|58.99|16
1738852870000|2025-02-06 14:41:10|59.63|59.03|59.65|59.05|59.67|59.07|59.6|59|14
1738852880000|2025-02-06 14:41:20|59.64|59.04|59.57|58.97|59.65|59.05|59.56|58.96|12
1738852890000|2025-02-06 14:41:30|59.56|58.96|59.46|58.86|59.56|58.96|59.46|58.86|13
1738852900000|2025-02-06 14:41:40|59.44|58.84|59.37|58.77|59.48|58.88|59.31|58.71|16
1738852910000|2025-02-06 14:41:50|59.32|58.72|59.32|58.72|59.37|58.77|59.31|58.71|12
1738852920000|2025-02-06 14:42:00|59.31|58.71|59.28|58.68|59.31|58.71|59.27|58.67|9
1738852930000|2025-02-06 14:42:10|59.27|58.67|59.21|58.61|59.28|58.68|59.21|58.61|7
1738852940000|2025-02-06 14:42:20|59.2|58.6|59.15|58.55|59.2|58.6|59.12|58.52|10
1738852950000|2025-02-06 14:42:30|59.14|58.54|59.12|58.52|59.16|58.56|59.12|58.52|6
1738852960000|2025-02-06 14:42:40|59.16|58.56|59.11|58.51|59.17|58.57|59.11|58.51|13
1738852970000|2025-02-06 14:42:50|59.12|58.52|59.14|58.54|59.15|58.55|59.12|58.52|4
1738852980000|2025-02-06 14:43:00|59.17|58.57|59.21|58.61|59.24|58.64|59.17|58.57|8
1738852990000|2025-02-06 14:43:10|59.2|58.6|59.17|58.57|59.23|58.63|59.17|58.57|8
1738853000000|2025-02-06 14:43:20|59.2|58.6|59.17|58.57|59.2|58.6|59.15|58.55|7
1738853010000|2025-02-06 14:43:30|59.16|58.56|59.12|58.52|59.16|58.56|59.1|58.5|8
1738853020000|2025-02-06 14:43:40|59.16|58.56|59.18|58.58|59.22|58.62|59.16|58.56|11
1738853030000|2025-02-06 14:43:50|59.19|58.59|59.18|58.58|59.19|58.59|59.18|58.58|2
1738853040000|2025-02-06 14:44:00|59.19|58.59|59.24|58.64|59.25|58.65|59.19|58.59|17
1738853050000|2025-02-06 14:44:10|59.25|58.65|59.26|58.66|59.26|58.66|59.23|58.63|6
1738853060000|2025-02-06 14:44:20|59.25|58.65|59.26|58.66|59.27|58.67|59.25|58.65|4
1738853070000|2025-02-06 14:44:30|59.27|58.67|59.35|58.75|59.35|58.75|59.27|58.67|7
1738853080000|2025-02-06 14:44:40|59.38|58.78|59.35|58.75|59.38|58.78|59.35|58.75|2
1738853090000|2025-02-06 14:44:50|59.36|58.76|59.32|58.72|59.36|58.76|59.31|58.71|3
1738853100000|2025-02-06 14:45:00|59.34|58.74|59.3|58.7|59.36|58.76|59.3|58.7|7
1738853110000|2025-02-06 14:45:10|59.31|58.71|59.31|58.71|59.34|58.74|59.3|58.7|15
1738853120000|2025-02-06 14:45:20|59.3|58.7|59.34|58.74|59.34|58.74|59.3|58.7|11
1738853130000|2025-02-06 14:45:30|59.33|58.73|59.32|58.72|59.35|58.75|59.32|58.72|8
1738853140000|2025-02-06 14:45:40|59.3|58.7|59.3|58.7|59.35|58.75|59.29|58.69|11
1738853150000|2025-02-06 14:45:50|59.32|58.72|59.34|58.74|59.35|58.75|59.32|58.72|8
1738853160000|2025-02-06 14:46:00|59.35|58.75|59.35|58.75|59.35|58.75|59.32|58.72|10
1738853170000|2025-02-06 14:46:10|59.34|58.74|59.3|58.7|59.34|58.74|59.29|58.69|9
1738853180000|2025-02-06 14:46:20|59.32|58.72|59.34|58.74|59.34|58.74|59.29|58.69|7
1738853190000|2025-02-06 14:46:30|59.33|58.73|59.34|58.74|59.37|58.77|59.33|58.73|7
1738853200000|2025-02-06 14:46:40|59.31|58.71|59.31|58.71|59.32|58.72|59.29|58.69|10
1738853210000|2025-02-06 14:46:50|59.32|58.72|59.3|58.7|59.33|58.73|59.3|58.7|10
1738853220000|2025-02-06 14:47:00|59.31|58.71|59.35|58.75|59.35|58.75|59.29|58.69|14
1738853230000|2025-02-06 14:47:10|59.36|58.76|59.49|58.89|59.49|58.89|59.36|58.76|6
1738853240000|2025-02-06 14:47:20|59.48|58.88|59.47|58.87|59.48|58.88|59.44|58.84|10
1738853250000|2025-02-06 14:47:30|59.49|58.89|59.39|58.79|59.49|58.89|59.39|58.79|10
1738853260000|2025-02-06 14:47:40|59.4|58.8|59.48|58.88|59.49|58.89|59.39|58.79|11
1738853270000|2025-02-06 14:47:50|59.44|58.84|59.4|58.8|59.44|58.84|59.38|58.78|12
1738853280000|2025-02-06 14:48:00|59.39|58.79|59.34|58.74|59.39|58.79|59.34|58.74|11
1738853290000|2025-02-06 14:48:10|59.32|58.72|59.29|58.69|59.32|58.72|59.28|58.68|11
1738853300000|2025-02-06 14:48:20|59.3|58.7|59.36|58.76|59.38|58.78|59.29|58.69|13
1738853310000|2025-02-06 14:48:30|59.37|58.77|59.3|58.7|59.37|58.77|59.3|58.7|11
1738853320000|2025-02-06 14:48:40|59.29|58.69|59.31|58.71|59.32|58.72|59.29|58.69|9
1738853330000|2025-02-06 14:48:50|59.32|58.72|59.3|58.7|59.32|58.72|59.29|58.69|6
1738853340000|2025-02-06 14:49:00|59.32|58.72|59.38|58.78|59.39|58.79|59.29|58.69|14
1738853350000|2025-02-06 14:49:10|59.39|58.79|59.49|58.89|59.49|58.89|59.39|58.79|6
1738853360000|2025-02-06 14:49:20|59.48|58.88|59.51|58.91|59.54|58.94|59.48|58.88|12
1738853370000|2025-02-06 14:49:30|59.49|58.89|59.48|58.88|59.51|58.91|59.48|58.88|5
1738853380000|2025-02-06 14:49:40|59.46|58.86|59.45|58.85|59.47|58.87|59.4|58.8|13
1738853390000|2025-02-06 14:49:50|59.46|58.86|59.47|58.87|59.48|58.88|59.46|58.86|4
1738853400000|2025-02-06 14:50:00|59.48|58.88|59.4|58.8|59.48|58.88|59.4|58.8|7
1738853410000|2025-02-06 14:50:10|59.44|58.84|59.45|58.85|59.45|58.85|59.38|58.78|15
1738853420000|2025-02-06 14:50:20|59.43|58.83|59.4|58.8|59.45|58.85|59.4|58.8|11
1738853430000|2025-02-06 14:50:30|59.44|58.84|59.39|58.79|59.44|58.84|59.38|58.78|15
1738853440000|2025-02-06 14:50:40|59.4|58.8|59.46|58.86|59.46|58.86|59.4|58.8|7
1738853450000|2025-02-06 14:50:50|59.45|58.85|59.39|58.79|59.45|58.85|59.39|58.79|12
1738853460000|2025-02-06 14:51:00|59.42|58.82|59.38|58.78|59.42|58.82|59.37|58.77|9
1738853470000|2025-02-06 14:51:10|59.35|58.75|59.3|58.7|59.35|58.75|59.3|58.7|13
1738853480000|2025-02-06 14:51:20|59.31|58.71|59.35|58.75|59.36|58.76|59.3|58.7|9
1738853490000|2025-02-06 14:51:30|59.36|58.76|59.36|58.76|59.37|58.77|59.36|58.76|3
1738853500000|2025-02-06 14:51:40|59.37|58.77|59.29|58.69|59.37|58.77|59.29|58.69|10
1738853510000|2025-02-06 14:51:50|59.3|58.7|59.28|58.68|59.33|58.73|59.22|58.62|17
1738853520000|2025-02-06 14:52:00|59.29|58.69|59.27|58.67|59.29|58.69|59.2|58.6|7
1738853530000|2025-02-06 14:52:10|59.28|58.68|59.22|58.62|59.29|58.69|59.22|58.62|8
1738853550000|2025-02-06 14:52:30|59.04|58.44|59.11|58.51|59.11|58.51|59.04|58.44|11
1738853560000|2025-02-06 14:52:40|59.1|58.5|59.12|58.52|59.18|58.58|59.1|58.5|15
1738853570000|2025-02-06 14:52:50|59.1|58.5|59.01|58.41|59.14|58.54|59.01|58.41|14
1738853580000|2025-02-06 14:53:00|59.04|58.44|59|58.4|59.05|58.45|59|58.4|12
1738853590000|2025-02-06 14:53:10|59.01|58.41|59.01|58.41|59.03|58.43|58.98|58.38|14
1738853600000|2025-02-06 14:53:20|59.05|58.45|59|58.4|59.05|58.45|59|58.4|12
1738853610000|2025-02-06 14:53:30|59.01|58.41|59.09|58.49|59.09|58.49|59|58.4|12
1738853620000|2025-02-06 14:53:40|59.1|58.5|59.2|58.6|59.2|58.6|59.1|58.5|10
1738853630000|2025-02-06 14:53:50|59.21|58.61|59.15|58.55|59.21|58.61|59.1|58.5|12
1738853640000|2025-02-06 14:54:00|59.14|58.54|59.1|58.5|59.14|58.54|59.09|58.49|9
1738853650000|2025-02-06 14:54:10|59.11|58.51|59.13|58.53|59.16|58.56|59.11|58.51|13
1738853660000|2025-02-06 14:54:20|59.12|58.52|59.17|58.57|59.17|58.57|59.12|58.52|6
1738853670000|2025-02-06 14:54:30|59.18|58.58|59.21|58.61|59.24|58.64|59.18|58.58|8
1738853680000|2025-02-06 14:54:40|59.2|58.6|59.1|58.5|59.2|58.6|59.1|58.5|11
1738853690000|2025-02-06 14:54:50|59.11|58.51|59.11|58.51|59.11|58.51|59.11|58.51|1
1738853700000|2025-02-06 14:55:00|59.1|58.5|59.11|58.51|59.11|58.51|59.07|58.47|3
1738853710000|2025-02-06 14:55:10|59.12|58.52|59.17|58.57|59.19|58.59|59.1|58.5|13
1738853720000|2025-02-06 14:55:20|59.18|58.58|59.25|58.65|59.25|58.65|59.18|58.58|5
1738853730000|2025-02-06 14:55:30|59.26|58.66|59.21|58.61|59.29|58.69|59.21|58.61|8
1738853740000|2025-02-06 14:55:40|59.2|58.6|59.22|58.62|59.27|58.67|59.19|58.59|14
1738853750000|2025-02-06 14:55:50|59.2|58.6|59.23|58.63|59.27|58.67|59.2|58.6|11
1738853760000|2025-02-06 14:56:00|59.21|58.61|59.21|58.61|59.27|58.67|59.21|58.61|17
1738853770000|2025-02-06 14:56:10|59.24|58.64|59.19|58.59|59.24|58.64|59.19|58.59|6
1738853780000|2025-02-06 14:56:20|59.2|58.6|59.1|58.5|59.2|58.6|59.1|58.5|7
1738853790000|2025-02-06 14:56:30|59.11|58.51|59.11|58.51|59.16|58.56|59.11|58.51|9
1738853800000|2025-02-06 14:56:40|59.09|58.49|59.12|58.52|59.12|58.52|59.09|58.49|4
1738853810000|2025-02-06 14:56:50|59.1|58.5|59.1|58.5|59.1|58.5|59.1|58.5|1
1738853820000|2025-02-06 14:57:00|59.09|58.49|59.1|58.5|59.11|58.51|59.09|58.49|7
1738853830000|2025-02-06 14:57:10|59.09|58.49|59.07|58.47|59.1|58.5|59.07|58.47|7
1738853840000|2025-02-06 14:57:20|59.08|58.48|59.07|58.47|59.08|58.48|59.07|58.47|4
1738853860000|2025-02-06 14:57:40|59.04|58.44|59.01|58.41|59.04|58.44|59|58.4|6
1738853870000|2025-02-06 14:57:50|59|58.4|59.06|58.46|59.06|58.46|59|58.4|10
1738853880000|2025-02-06 14:58:00|59.05|58.45|59|58.4|59.05|58.45|58.99|58.39|13
1738853890000|2025-02-06 14:58:10|58.99|58.39|58.99|58.39|58.99|58.39|58.99|58.39|1
1738853900000|2025-02-06 14:58:20|58.97|58.37|58.98|58.38|58.98|58.38|58.97|58.37|4
1738853910000|2025-02-06 14:58:30|58.97|58.37|58.98|58.38|58.98|58.38|58.97|58.37|2
1738853920000|2025-02-06 14:58:40|58.97|58.37|58.97|58.37|58.98|58.38|58.96|58.36|8
1738853930000|2025-02-06 14:58:50|58.98|58.38|59.04|58.44|59.05|58.45|58.98|58.38|6
1738853950000|2025-02-06 14:59:10|59.01|58.41|59|58.4|59.04|58.44|59|58.4|4
1738853960000|2025-02-06 14:59:20|59.02|58.42|59.04|58.44|59.07|58.47|59.01|58.41|8
1738853970000|2025-02-06 14:59:30|59.05|58.45|59.04|58.44|59.08|58.48|59.04|58.44|5
1738853980000|2025-02-06 14:59:40|59.01|58.41|59.04|58.44|59.04|58.44|59.01|58.41|3
1738853990000|2025-02-06 14:59:50|59.05|58.45|59.05|58.45|59.05|58.45|59.05|58.45|1
1738854000000|2025-02-06 15:00:00|59.08|58.48|59.35|58.75|59.35|58.75|59.08|58.48|25
1738854010000|2025-02-06 15:00:10|59.36|58.76|59.35|58.75|59.46|58.86|59.33|58.73|16
1738854020000|2025-02-06 15:00:20|59.33|58.73|59.31|58.71|59.35|58.75|59.31|58.71|7
1738854030000|2025-02-06 15:00:30|59.32|58.72|59.31|58.71|59.35|58.75|59.31|58.71|10
1738854040000|2025-02-06 15:00:40|59.3|58.7|59.33|58.73|59.33|58.73|59.26|58.66|9
1738854050000|2025-02-06 15:00:50|59.34|58.74|59.34|58.74|59.34|58.74|59.32|58.72|4
1738854060000|2025-02-06 15:01:00|59.33|58.73|59.28|58.68|59.34|58.74|59.25|58.65|13
1738854070000|2025-02-06 15:01:10|59.24|58.64|59.31|58.71|59.32|58.72|59.23|58.63|11
1738854080000|2025-02-06 15:01:20|59.27|58.67|59.27|58.67|59.29|58.69|59.26|58.66|5
1738854090000|2025-02-06 15:01:30|59.26|58.66|59.22|58.62|59.26|58.66|59.17|58.57|12
1738854100000|2025-02-06 15:01:40|59.23|58.63|59.24|58.64|59.25|58.65|59.22|58.62|16
1738854110000|2025-02-06 15:01:50|59.22|58.62|59.23|58.63|59.23|58.63|59.17|58.57|9
1738854120000|2025-02-06 15:02:00|59.24|58.64|59.25|58.65|59.25|58.65|59.23|58.63|5
1738854130000|2025-02-06 15:02:10|59.26|58.66|59.26|58.66|59.26|58.66|59.26|58.66|1
1738854150000|2025-02-06 15:02:30|59.22|58.62|59.17|58.57|59.22|58.62|59.17|58.57|7
1738854160000|2025-02-06 15:02:40|59.16|58.56|59.03|58.43|59.16|58.56|59.02|58.42|13
1738854170000|2025-02-06 15:02:50|59.02|58.42|58.96|58.36|59.03|58.43|58.96|58.36|14
1738854180000|2025-02-06 15:03:00|58.98|58.38|58.96|58.36|59.01|58.41|58.93|58.33|15
1738854190000|2025-02-06 15:03:10|58.98|58.38|59.05|58.45|59.05|58.45|58.98|58.38|7
1738854200000|2025-02-06 15:03:20|59.03|58.43|59.08|58.48|59.09|58.49|59.03|58.43|9
1738854210000|2025-02-06 15:03:30|59.07|58.47|59.13|58.53|59.15|58.55|59.06|58.46|9
1738854220000|2025-02-06 15:03:40|59.14|58.54|59.2|58.6|59.2|58.6|59.13|58.53|18
1738854230000|2025-02-06 15:03:50|59.21|58.61|59.13|58.53|59.21|58.61|59.13|58.53|11
1738854240000|2025-02-06 15:04:00|59.12|58.52|59.17|58.57|59.17|58.57|59.12|58.52|9
1738854250000|2025-02-06 15:04:10|59.18|58.58|59.08|58.48|59.18|58.58|59.08|58.48|10
1738854260000|2025-02-06 15:04:20|59.07|58.47|59.05|58.45|59.08|58.48|59.02|58.42|14
1738854270000|2025-02-06 15:04:30|59.06|58.46|59.03|58.43|59.06|58.46|59.02|58.42|8
1738854280000|2025-02-06 15:04:40|59.02|58.42|59.02|58.42|59.02|58.42|58.97|58.37|16
1738854290000|2025-02-06 15:04:50|59.01|58.41|59.03|58.43|59.04|58.44|59.01|58.41|7
1738854300000|2025-02-06 15:05:00|59.02|58.42|58.96|58.36|59.02|58.42|58.96|58.36|8
1738854310000|2025-02-06 15:05:10|58.95|58.35|58.86|58.26|58.95|58.35|58.84|58.24|13
1738854320000|2025-02-06 15:05:20|58.87|58.27|58.9|58.3|58.92|58.32|58.85|58.25|12
1738854330000|2025-02-06 15:05:30|58.91|58.31|58.84|58.24|58.91|58.31|58.84|58.24|9
1738854340000|2025-02-06 15:05:40|58.85|58.25|58.89|58.29|58.91|58.31|58.85|58.25|10
1738854350000|2025-02-06 15:05:50|58.88|58.28|58.85|58.25|58.9|58.3|58.84|58.24|8
1738854360000|2025-02-06 15:06:00|58.82|58.22|58.78|58.18|58.82|58.22|58.77|58.17|8
1738854370000|2025-02-06 15:06:10|58.79|58.19|59.01|58.41|59.01|58.41|58.79|58.19|11
1738854380000|2025-02-06 15:06:20|59.02|58.42|59.09|58.49|59.11|58.51|59.02|58.42|12
1738854390000|2025-02-06 15:06:30|59.11|58.51|59.13|58.53|59.13|58.53|59.11|58.51|7
1738854400000|2025-02-06 15:06:40|59.14|58.54|59.06|58.46|59.14|58.54|59.06|58.46|8
1738854410000|2025-02-06 15:06:50|59.07|58.47|58.97|58.37|59.07|58.47|58.97|58.37|10
1738854420000|2025-02-06 15:07:00|58.98|58.38|59.02|58.42|59.02|58.42|58.96|58.36|7
1738854430000|2025-02-06 15:07:10|59.05|58.45|59.13|58.53|59.13|58.53|59.05|58.45|10
1738854440000|2025-02-06 15:07:20|59.14|58.54|59.22|58.62|59.22|58.62|59.14|58.54|9
1738854450000|2025-02-06 15:07:30|59.23|58.63|59.2|58.6|59.25|58.65|59.2|58.6|7
1738854460000|2025-02-06 15:07:40|59.21|58.61|59.25|58.65|59.25|58.65|59.15|58.55|14
1738854470000|2025-02-06 15:07:50|59.24|58.64|59.23|58.63|59.25|58.65|59.21|58.61|16
1738854480000|2025-02-06 15:08:00|59.22|58.62|59.24|58.64|59.26|58.66|59.18|58.58|14
1738854490000|2025-02-06 15:08:10|59.25|58.65|59.22|58.62|59.26|58.66|59.22|58.62|12
1738854500000|2025-02-06 15:08:20|59.21|58.61|59.15|58.55|59.21|58.61|59.14|58.54|7
1738854510000|2025-02-06 15:08:30|59.12|58.52|59.13|58.53|59.14|58.54|59.12|58.52|6
1738854520000|2025-02-06 15:08:40|59.14|58.54|59.16|58.56|59.18|58.58|59.14|58.54|8
1738854530000|2025-02-06 15:08:50|59.13|58.53|59.13|58.53|59.16|58.56|59.13|58.53|5
1738854540000|2025-02-06 15:09:00|59.14|58.54|59.12|58.52|59.14|58.54|59.12|58.52|8
1738854550000|2025-02-06 15:09:10|59.07|58.47|59.23|58.63|59.23|58.63|59.07|58.47|13
1738854560000|2025-02-06 15:09:20|59.24|58.64|59.32|58.72|59.32|58.72|59.24|58.64|12
1738854570000|2025-02-06 15:09:30|59.33|58.73|59.35|58.75|59.35|58.75|59.31|58.71|12
1738854580000|2025-02-06 15:09:40|59.36|58.76|59.34|58.74|59.36|58.76|59.33|58.73|8
1738854590000|2025-02-06 15:09:50|59.35|58.75|59.34|58.74|59.36|58.76|59.34|58.74|8
1738854600000|2025-02-06 15:10:00|59.33|58.73|59.34|58.74|59.35|58.75|59.32|58.72|10
1738854610000|2025-02-06 15:10:10|59.35|58.75|59.27|58.67|59.36|58.76|59.27|58.67|9
1738854620000|2025-02-06 15:10:20|59.28|58.68|59.23|58.63|59.28|58.68|59.21|58.61|11
1738854630000|2025-02-06 15:10:30|59.25|58.65|59.18|58.58|59.26|58.66|59.18|58.58|9
1738854640000|2025-02-06 15:10:40|59.15|58.55|59.24|58.64|59.24|58.64|59.15|58.55|15
1738854650000|2025-02-06 15:10:50|59.22|58.62|59.21|58.61|59.26|58.66|59.18|58.58|17
1738854660000|2025-02-06 15:11:00|59.23|58.63|59.26|58.66|59.27|58.67|59.22|58.62|8
1738854680000|2025-02-06 15:11:20|59.25|58.65|59.23|58.63|59.25|58.65|59.23|58.63|3
1738854690000|2025-02-06 15:11:30|59.24|58.64|59.16|58.56|59.24|58.64|59.15|58.55|18
1738854700000|2025-02-06 15:11:40|59.19|58.59|59.16|58.56|59.19|58.59|59.16|58.56|7
1738854710000|2025-02-06 15:11:50|59.15|58.55|59.24|58.64|59.25|58.65|59.15|58.55|14
1738854720000|2025-02-06 15:12:00|59.23|58.63|59.18|58.58|59.23|58.63|59.17|58.57|6
1738854730000|2025-02-06 15:12:10|59.17|58.57|59.23|58.63|59.23|58.63|59.17|58.57|10
1738854740000|2025-02-06 15:12:20|59.24|58.64|59.25|58.65|59.28|58.68|59.23|58.63|8
1738854750000|2025-02-06 15:12:30|59.28|58.68|59.35|58.75|59.36|58.76|59.28|58.68|12
1738854760000|2025-02-06 15:12:40|59.34|58.74|59.35|58.75|59.35|58.75|59.34|58.74|2
1738854770000|2025-02-06 15:12:50|59.34|58.74|59.33|58.73|59.34|58.74|59.28|58.68|11
1738854780000|2025-02-06 15:13:00|59.34|58.74|59.27|58.67|59.36|58.76|59.27|58.67|15
1738854790000|2025-02-06 15:13:10|59.26|58.66|59.27|58.67|59.32|58.72|59.26|58.66|6
1738854800000|2025-02-06 15:13:20|59.26|58.66|59.23|58.63|59.3|58.7|59.23|58.63|7
1738854810000|2025-02-06 15:13:30|59.22|58.62|59.26|58.66|59.26|58.66|59.17|58.57|9
1738854820000|2025-02-06 15:13:40|59.25|58.65|59.18|58.58|59.26|58.66|59.17|58.57|11
1738854830000|2025-02-06 15:13:50|59.17|58.57|59.17|58.57|59.17|58.57|59.16|58.56|5
1738854840000|2025-02-06 15:14:00|59.16|58.56|59.23|58.63|59.23|58.63|59.16|58.56|4
1738854850000|2025-02-06 15:14:10|59.22|58.62|59.25|58.65|59.25|58.65|59.22|58.62|6
1738854860000|2025-02-06 15:14:20|59.27|58.67|59.26|58.66|59.27|58.67|59.26|58.66|6
1738854880000|2025-02-06 15:14:40|59.25|58.65|59.24|58.64|59.25|58.65|59.24|58.64|2
1738854890000|2025-02-06 15:14:50|59.21|58.61|59.2|58.6|59.24|58.64|59.19|58.59|10
1738854900000|2025-02-06 15:15:00|59.21|58.61|59.25|58.65|59.25|58.65|59.21|58.61|6
1738854910000|2025-02-06 15:15:10|59.23|58.63|59.19|58.59|59.23|58.63|59.19|58.59|5
1738854920000|2025-02-06 15:15:20|59.18|58.58|59.19|58.59|59.19|58.59|59.13|58.53|10
1738854930000|2025-02-06 15:15:30|59.18|58.58|59.13|58.53|59.18|58.58|59.09|58.49|15
1738854940000|2025-02-06 15:15:40|59.14|58.54|59.07|58.47|59.14|58.54|59.07|58.47|7
1738854950000|2025-02-06 15:15:50|59.06|58.46|59.05|58.45|59.07|58.47|59.05|58.45|4
1738854960000|2025-02-06 15:16:00|59.06|58.46|58.98|58.38|59.06|58.46|58.98|58.38|9
1738854970000|2025-02-06 15:16:10|58.97|58.37|59.03|58.43|59.03|58.43|58.96|58.36|8
1738854980000|2025-02-06 15:16:20|58.99|58.39|58.97|58.37|58.99|58.39|58.95|58.35|6
1738854990000|2025-02-06 15:16:30|58.99|58.39|58.92|58.32|59.04|58.44|58.92|58.32|10
1738855000000|2025-02-06 15:16:40|58.89|58.29|58.79|58.19|58.89|58.29|58.79|58.19|9
1738855010000|2025-02-06 15:16:50|58.78|58.18|58.83|58.23|58.85|58.25|58.76|58.16|10
1738855020000|2025-02-06 15:17:00|58.82|58.22|58.78|58.18|58.83|58.23|58.78|58.18|5
1738855030000|2025-02-06 15:17:10|58.77|58.17|58.85|58.25|58.87|58.27|58.77|58.17|14
1738855040000|2025-02-06 15:17:20|58.81|58.21|58.83|58.23|58.86|58.26|58.8|58.2|13
1738855050000|2025-02-06 15:17:30|58.85|58.25|58.87|58.27|58.87|58.27|58.85|58.25|5
1738855060000|2025-02-06 15:17:40|58.85|58.25|58.71|58.11|58.85|58.25|58.71|58.11|13
1738855070000|2025-02-06 15:17:50|58.72|58.12|58.55|57.95|58.72|58.12|58.52|57.92|16
1738855080000|2025-02-06 15:18:00|58.57|57.97|58.67|58.07|58.67|58.07|58.57|57.97|17
1738855090000|2025-02-06 15:18:10|58.7|58.1|58.69|58.09|58.73|58.13|58.68|58.08|13
1738855100000|2025-02-06 15:18:20|58.72|58.12|58.71|58.11|58.77|58.17|58.7|58.1|17
1738855110000|2025-02-06 15:18:30|58.7|58.1|58.7|58.1|58.71|58.11|58.7|58.1|3
1738855120000|2025-02-06 15:18:40|58.69|58.09|58.66|58.06|58.69|58.09|58.66|58.06|2
1738855130000|2025-02-06 15:18:50|58.65|58.05|58.65|58.05|58.67|58.07|58.6|58|10
1738855140000|2025-02-06 15:19:00|58.66|58.06|58.78|58.18|58.84|58.24|58.66|58.06|18
1738855150000|2025-02-06 15:19:10|58.81|58.21|58.94|58.34|58.94|58.34|58.81|58.21|15
1738855160000|2025-02-06 15:19:20|58.95|58.35|58.99|58.39|59.01|58.41|58.93|58.33|15
1738855170000|2025-02-06 15:19:30|58.98|58.38|58.99|58.39|59.02|58.42|58.98|58.38|8
1738855180000|2025-02-06 15:19:40|59.04|58.44|58.95|58.35|59.04|58.44|58.94|58.34|7
1738855190000|2025-02-06 15:19:50|58.92|58.32|59.05|58.45|59.05|58.45|58.92|58.32|11
1738855200000|2025-02-06 15:20:00|58.99|58.39|58.99|58.39|59.04|58.44|58.98|58.38|8
1738855210000|2025-02-06 15:20:10|58.95|58.35|58.9|58.3|58.95|58.35|58.9|58.3|12
1738855220000|2025-02-06 15:20:20|58.89|58.29|58.83|58.23|58.89|58.29|58.82|58.22|10
1738855230000|2025-02-06 15:20:30|58.85|58.25|58.8|58.2|58.85|58.25|58.8|58.2|5
1738855240000|2025-02-06 15:20:40|58.74|58.14|58.75|58.15|58.75|58.15|58.74|58.14|4
1738855250000|2025-02-06 15:20:50|58.76|58.16|58.75|58.15|58.76|58.16|58.74|58.14|4
1738855260000|2025-02-06 15:21:00|58.76|58.16|58.87|58.27|58.93|58.33|58.76|58.16|16
1738855270000|2025-02-06 15:21:10|58.88|58.28|58.88|58.28|58.91|58.31|58.87|58.27|10
1738855280000|2025-02-06 15:21:20|58.85|58.25|58.92|58.32|58.94|58.34|58.85|58.25|10
1738855290000|2025-02-06 15:21:30|58.91|58.31|58.88|58.28|58.94|58.34|58.88|58.28|14
1738855300000|2025-02-06 15:21:40|58.87|58.27|58.86|58.26|58.87|58.27|58.8|58.2|12
1738855310000|2025-02-06 15:21:50|58.87|58.27|58.78|58.18|58.89|58.29|58.77|58.17|13
1738855320000|2025-02-06 15:22:00|58.77|58.17|58.68|58.08|58.77|58.17|58.68|58.08|14
1738855330000|2025-02-06 15:22:10|58.69|58.09|58.66|58.06|58.69|58.09|58.66|58.06|6
1738855340000|2025-02-06 15:22:20|58.67|58.07|58.65|58.05|58.67|58.07|58.65|58.05|4
1738855350000|2025-02-06 15:22:30|58.66|58.06|58.65|58.05|58.66|58.06|58.64|58.04|6
1738855380000|2025-02-06 15:23:00|58.68|58.08|58.65|58.05|58.78|58.18|58.65|58.05|16
1738855390000|2025-02-06 15:23:10|58.66|58.06|58.65|58.05|58.66|58.06|58.65|58.05|2
1738855400000|2025-02-06 15:23:20|58.66|58.06|58.68|58.08|58.68|58.08|58.66|58.06|3
1738855410000|2025-02-06 15:23:30|58.67|58.07|58.65|58.05|58.67|58.07|58.65|58.05|4
1738855420000|2025-02-06 15:23:40|58.66|58.06|58.67|58.07|58.67|58.07|58.65|58.05|4
1738855430000|2025-02-06 15:23:50|58.68|58.08|58.77|58.17|58.79|58.19|58.68|58.08|14
1738855440000|2025-02-06 15:24:00|58.8|58.2|58.7|58.1|58.8|58.2|58.69|58.09|11
1738855450000|2025-02-06 15:24:10|58.69|58.09|58.65|58.05|58.74|58.14|58.65|58.05|10
1738855460000|2025-02-06 15:24:20|58.66|58.06|58.58|57.98|58.66|58.06|58.57|57.97|9
1738855470000|2025-02-06 15:24:30|58.6|58|58.64|58.04|58.64|58.04|58.59|57.99|11
1738855480000|2025-02-06 15:24:40|58.63|58.03|58.62|58.02|58.64|58.04|58.59|57.99|21
1738855490000|2025-02-06 15:24:50|58.64|58.04|58.65|58.05|58.67|58.07|58.62|58.02|11
1738855500000|2025-02-06 15:25:00|58.66|58.06|58.58|57.98|58.66|58.06|58.58|57.98|12
1738855510000|2025-02-06 15:25:10|58.59|57.99|58.59|57.99|58.62|58.02|58.59|57.99|5
1738855520000|2025-02-06 15:25:20|58.57|57.97|58.59|57.99|58.59|57.99|58.56|57.96|8
1738855530000|2025-02-06 15:25:30|58.58|57.98|58.66|58.06|58.66|58.06|58.58|57.98|10
1738855540000|2025-02-06 15:25:40|58.65|58.05|58.67|58.07|58.67|58.07|58.65|58.05|5
1738855550000|2025-02-06 15:25:50|58.66|58.06|58.68|58.08|58.68|58.08|58.66|58.06|3
1738855570000|2025-02-06 15:26:10|58.66|58.06|58.66|58.06|58.67|58.07|58.66|58.06|5
1738855580000|2025-02-06 15:26:20|58.67|58.07|58.67|58.07|58.68|58.08|58.66|58.06|5
1738855590000|2025-02-06 15:26:30|58.68|58.08|58.78|58.18|58.78|58.18|58.68|58.08|12
1738855600000|2025-02-06 15:26:40|58.79|58.19|58.81|58.21|58.85|58.25|58.79|58.19|12
1738855610000|2025-02-06 15:26:50|58.8|58.2|58.84|58.24|58.84|58.24|58.77|58.17|16
1738855620000|2025-02-06 15:27:00|58.85|58.25|58.86|58.26|58.88|58.28|58.85|58.25|6
1738855630000|2025-02-06 15:27:10|58.87|58.27|58.85|58.25|58.87|58.27|58.85|58.25|5
1738855640000|2025-02-06 15:27:20|58.86|58.26|58.87|58.27|58.87|58.27|58.86|58.26|2
1738855650000|2025-02-06 15:27:30|58.86|58.26|58.87|58.27|58.87|58.27|58.85|58.25|4
1738855660000|2025-02-06 15:27:40|58.86|58.26|58.85|58.25|58.87|58.27|58.84|58.24|6
1738855670000|2025-02-06 15:27:50|58.86|58.26|58.88|58.28|58.91|58.31|58.86|58.26|11
1738855680000|2025-02-06 15:28:00|58.89|58.29|58.85|58.25|58.89|58.29|58.85|58.25|4
1738855690000|2025-02-06 15:28:10|58.87|58.27|58.9|58.3|58.93|58.33|58.87|58.27|10
1738855700000|2025-02-06 15:28:20|58.89|58.29|58.96|58.36|58.96|58.36|58.89|58.29|8
1738855710000|2025-02-06 15:28:30|58.95|58.35|58.98|58.38|58.98|58.38|58.95|58.35|3
1738855720000|2025-02-06 15:28:40|58.97|58.37|58.92|58.32|58.98|58.38|58.92|58.32|10
1738855730000|2025-02-06 15:28:50|58.94|58.34|58.97|58.37|58.98|58.38|58.94|58.34|5
1738855740000|2025-02-06 15:29:00|58.96|58.36|58.96|58.36|58.96|58.36|58.94|58.34|4
1738855750000|2025-02-06 15:29:10|58.94|58.34|58.88|58.28|58.94|58.34|58.87|58.27|8
1738855760000|2025-02-06 15:29:20|58.9|58.3|58.87|58.27|58.9|58.3|58.85|58.25|8
1738855770000|2025-02-06 15:29:30|58.86|58.26|58.85|58.25|58.87|58.27|58.85|58.25|4
1738855780000|2025-02-06 15:29:40|58.81|58.21|58.79|58.19|58.81|58.21|58.79|58.19|3
1738855790000|2025-02-06 15:29:50|58.78|58.18|58.77|58.17|58.79|58.19|58.77|58.17|4
1738855810000|2025-02-06 15:30:10|58.69|58.09|58.71|58.11|58.74|58.14|58.68|58.08|10
1738855820000|2025-02-06 15:30:20|58.7|58.1|58.74|58.14|58.75|58.15|58.69|58.09|12
1738855830000|2025-02-06 15:30:30|58.72|58.12|58.69|58.09|58.72|58.12|58.68|58.08|5
1738855840000|2025-02-06 15:30:40|58.68|58.08|58.66|58.06|58.69|58.09|58.65|58.05|8
1738855850000|2025-02-06 15:30:50|58.67|58.07|58.56|57.96|58.67|58.07|58.52|57.92|12
1738855860000|2025-02-06 15:31:00|58.57|57.97|58.51|57.91|58.57|57.97|58.48|57.88|15
1738855870000|2025-02-06 15:31:10|58.5|57.9|58.32|57.72|58.5|57.9|58.32|57.72|15
1738855880000|2025-02-06 15:31:20|58.33|57.73|58.39|57.79|58.46|57.86|58.33|57.73|19
1738855890000|2025-02-06 15:31:30|58.42|57.82|58.39|57.79|58.42|57.82|58.39|57.79|3
1738855900000|2025-02-06 15:31:40|58.38|57.78|58.36|57.76|58.39|57.79|58.36|57.76|7
1738855910000|2025-02-06 15:31:50|58.37|57.77|58.36|57.76|58.37|57.77|58.36|57.76|2
1738855920000|2025-02-06 15:32:00|58.35|57.75|58.34|57.74|58.36|57.76|58.31|57.71|10
1738855930000|2025-02-06 15:32:10|58.33|57.73|58.34|57.74|58.34|57.74|58.31|57.71|5
1738855940000|2025-02-06 15:32:20|58.33|57.73|58.31|57.71|58.34|57.74|58.31|57.71|8
1738855950000|2025-02-06 15:32:30|58.32|57.72|58.33|57.73|58.34|57.74|58.32|57.72|3
1738855960000|2025-02-06 15:32:40|58.32|57.72|58.33|57.73|58.35|57.75|58.32|57.72|7
1738855970000|2025-02-06 15:32:50|58.32|57.72|58.31|57.71|58.34|57.74|58.27|57.67|13
1738855980000|2025-02-06 15:33:00|58.34|57.74|58.37|57.77|58.37|57.77|58.28|57.68|17
1738855990000|2025-02-06 15:33:10|58.38|57.78|58.58|57.98|58.69|58.09|58.38|57.78|23
1738856000000|2025-02-06 15:33:20|58.59|57.99|58.6|58|58.62|58.02|58.57|57.97|16
1738856010000|2025-02-06 15:33:30|58.58|57.98|58.59|57.99|58.63|58.03|58.58|57.98|13
1738856020000|2025-02-06 15:33:40|58.6|58|58.59|57.99|58.63|58.03|58.51|57.91|11
1738856030000|2025-02-06 15:33:50|58.6|58|58.5|57.9|58.61|58.01|58.5|57.9|15
1738856040000|2025-02-06 15:34:00|58.49|57.89|58.48|57.88|58.54|57.94|58.46|57.86|15
1738856050000|2025-02-06 15:34:10|58.47|57.87|58.53|57.93|58.64|58.04|58.47|57.87|12
1738856060000|2025-02-06 15:34:20|58.51|57.91|58.44|57.84|58.51|57.91|58.43|57.83|6
1738856070000|2025-02-06 15:34:30|58.43|57.83|58.38|57.78|58.44|57.84|58.38|57.78|8
1738856080000|2025-02-06 15:34:40|58.42|57.82|58.51|57.91|58.51|57.91|58.42|57.82|12
1738856090000|2025-02-06 15:34:50|58.52|57.92|58.42|57.82|58.52|57.92|58.42|57.82|14
1738856100000|2025-02-06 15:35:00|58.4|57.8|58.46|57.86|58.46|57.86|58.39|57.79|6
1738856120000|2025-02-06 15:35:20|58.39|57.79|58.34|57.74|58.39|57.79|58.34|57.74|14
1738856130000|2025-02-06 15:35:30|58.35|57.75|58.37|57.77|58.38|57.78|58.35|57.75|10
1738856140000|2025-02-06 15:35:40|58.36|57.76|58.37|57.77|58.39|57.79|58.34|57.74|13
1738856150000|2025-02-06 15:35:50|58.38|57.78|58.36|57.76|58.38|57.78|58.36|57.76|2
1738856160000|2025-02-06 15:36:00|58.35|57.75|58.42|57.82|58.43|57.83|58.35|57.75|13
1738856170000|2025-02-06 15:36:10|58.43|57.83|58.39|57.79|58.46|57.86|58.37|57.77|12
1738856180000|2025-02-06 15:36:20|58.38|57.78|58.31|57.71|58.38|57.78|58.28|57.68|11
1738856190000|2025-02-06 15:36:30|58.33|57.73|58.26|57.66|58.33|57.73|58.26|57.66|13
1738856200000|2025-02-06 15:36:40|58.25|57.65|58.19|57.59|58.25|57.65|58.17|57.57|15
1738856210000|2025-02-06 15:36:50|58.2|57.6|58.17|57.57|58.2|57.6|58.16|57.56|8
1738856220000|2025-02-06 15:37:00|58.16|57.56|58.19|57.59|58.19|57.59|58.08|57.48|14
1738856230000|2025-02-06 15:37:10|58.2|57.6|58.19|57.59|58.25|57.65|58.18|57.58|12
1738856240000|2025-02-06 15:37:20|58.22|57.62|58.17|57.57|58.23|57.63|58.14|57.54|10
1738856250000|2025-02-06 15:37:30|58.22|57.62|58.17|57.57|58.22|57.62|58.17|57.57|11
1738856260000|2025-02-06 15:37:40|58.2|57.6|58.16|57.56|58.22|57.62|58.16|57.56|9
1738856270000|2025-02-06 15:37:50|58.17|57.57|58.26|57.66|58.26|57.66|58.17|57.57|15
1738856280000|2025-02-06 15:38:00|58.25|57.65|58.34|57.74|58.34|57.74|58.24|57.64|10
1738856290000|2025-02-06 15:38:10|58.35|57.75|58.35|57.75|58.35|57.75|58.3|57.7|6
1738856310000|2025-02-06 15:38:30|58.34|57.74|58.27|57.67|58.34|57.74|58.26|57.66|10
1738856320000|2025-02-06 15:38:40|58.28|57.68|58.27|57.67|58.31|57.71|58.27|57.67|6
1738856330000|2025-02-06 15:38:50|58.26|57.66|58.25|57.65|58.26|57.66|58.24|57.64|13
1738856340000|2025-02-06 15:39:00|58.24|57.64|58.19|57.59|58.25|57.65|58.19|57.59|7
1738856350000|2025-02-06 15:39:10|58.18|57.58|58.23|57.63|58.23|57.63|58.16|57.56|8
1738856360000|2025-02-06 15:39:20|58.24|57.64|58.3|57.7|58.31|57.71|58.24|57.64|11
1738856370000|2025-02-06 15:39:30|58.31|57.71|58.24|57.64|58.34|57.74|58.21|57.61|13
1738856380000|2025-02-06 15:39:40|58.27|57.67|58.25|57.65|58.32|57.72|58.25|57.65|14
1738856390000|2025-02-06 15:39:50|58.23|57.63|58.21|57.61|58.23|57.63|58.18|57.58|6
1738856400000|2025-02-06 15:40:00|58.23|57.63|58.25|57.65|58.32|57.72|58.23|57.63|11
1738856410000|2025-02-06 15:40:10|58.23|57.63|58.22|57.62|58.23|57.63|58.18|57.58|9
1738856420000|2025-02-06 15:40:20|58.25|57.65|58.15|57.55|58.25|57.65|58.14|57.54|12
1738856430000|2025-02-06 15:40:30|58.17|57.57|58.14|57.54|58.17|57.57|58.1|57.5|11
1738856440000|2025-02-06 15:40:40|58.15|57.55|58.17|57.57|58.22|57.62|58.15|57.55|8
1738856450000|2025-02-06 15:40:50|58.16|57.56|58.15|57.55|58.16|57.56|58.15|57.55|4
1738856460000|2025-02-06 15:41:00|58.17|57.57|58.31|57.71|58.33|57.73|58.17|57.57|12
1738856470000|2025-02-06 15:41:10|58.32|57.72|58.31|57.71|58.33|57.73|58.29|57.69|11
1738856480000|2025-02-06 15:41:20|58.32|57.72|58.31|57.71|58.32|57.72|58.26|57.66|11
1738856490000|2025-02-06 15:41:30|58.29|57.69|58.31|57.71|58.32|57.72|58.25|57.65|9
1738856500000|2025-02-06 15:41:40|58.32|57.72|58.26|57.66|58.35|57.75|58.26|57.66|12
1738856510000|2025-02-06 15:41:50|58.29|57.69|58.26|57.66|58.32|57.72|58.26|57.66|9
1738856520000|2025-02-06 15:42:00|58.25|57.65|58.32|57.72|58.33|57.73|58.25|57.65|8
1738856530000|2025-02-06 15:42:10|58.31|57.71|58.31|57.71|58.31|57.71|58.26|57.66|7
1738856540000|2025-02-06 15:42:20|58.3|57.7|58.33|57.73|58.33|57.73|58.26|57.66|13
1738856550000|2025-02-06 15:42:30|58.34|57.74|58.29|57.69|58.34|57.74|58.27|57.67|8
1738856560000|2025-02-06 15:42:40|58.31|57.71|58.32|57.72|58.35|57.75|58.31|57.71|8
1738856570000|2025-02-06 15:42:50|58.33|57.73|58.25|57.65|58.34|57.74|58.25|57.65|11
1738856580000|2025-02-06 15:43:00|58.24|57.64|58.2|57.6|58.24|57.64|58.19|57.59|4
1738856590000|2025-02-06 15:43:10|58.21|57.61|58.17|57.57|58.21|57.61|58.17|57.57|5
1738856600000|2025-02-06 15:43:20|58.16|57.56|58.16|57.56|58.17|57.57|58.15|57.55|7
1738856610000|2025-02-06 15:43:30|58.15|57.55|58.15|57.55|58.15|57.55|58.14|57.54|3
1738856620000|2025-02-06 15:43:40|58.13|57.53|58.06|57.46|58.13|57.53|58.06|57.46|18
1738856630000|2025-02-06 15:43:50|58.04|57.44|57.89|57.29|58.04|57.44|57.89|57.29|11
1738856640000|2025-02-06 15:44:00|57.88|57.28|58|57.4|58.03|57.43|57.83|57.23|17
1738856650000|2025-02-06 15:44:10|57.98|57.38|57.97|57.37|58.02|57.42|57.97|57.37|9
1738856660000|2025-02-06 15:44:20|57.96|57.36|57.95|57.35|57.96|57.36|57.94|57.34|6
1738856670000|2025-02-06 15:44:30|57.96|57.36|58|57.4|58.02|57.42|57.95|57.35|9
1738856680000|2025-02-06 15:44:40|57.99|57.39|57.96|57.36|57.99|57.39|57.95|57.35|8
1738856690000|2025-02-06 15:44:50|57.97|57.37|57.95|57.35|58.01|57.41|57.94|57.34|9
1738856700000|2025-02-06 15:45:00|57.96|57.36|57.96|57.36|57.96|57.36|57.94|57.34|7
1738856710000|2025-02-06 15:45:10|57.95|57.35|57.9|57.3|57.96|57.36|57.9|57.3|14
1738856720000|2025-02-06 15:45:20|57.89|57.29|57.88|57.28|57.91|57.31|57.86|57.26|16
1738856730000|2025-02-06 15:45:30|57.86|57.26|57.77|57.17|57.87|57.27|57.77|57.17|10
1738856740000|2025-02-06 15:45:40|57.76|57.16|57.65|57.05|57.76|57.16|57.65|57.05|14
1738856750000|2025-02-06 15:45:50|57.68|57.08|57.67|57.07|57.72|57.12|57.65|57.05|17
1738856760000|2025-02-06 15:46:00|57.66|57.06|57.74|57.14|57.76|57.16|57.65|57.05|14
1738856770000|2025-02-06 15:46:10|57.7|57.1|57.96|57.36|57.97|57.37|57.68|57.08|20
1738856780000|2025-02-06 15:46:20|57.91|57.31|58.04|57.44|58.04|57.44|57.89|57.29|13
1738856790000|2025-02-06 15:46:30|58.03|57.43|57.94|57.34|58.03|57.43|57.94|57.34|14
1738856800000|2025-02-06 15:46:40|57.93|57.33|57.85|57.25|57.93|57.33|57.84|57.24|12
1738856810000|2025-02-06 15:46:50|57.84|57.24|57.79|57.19|57.86|57.26|57.78|57.18|10
1738856820000|2025-02-06 15:47:00|57.78|57.18|57.78|57.18|57.83|57.23|57.77|57.17|13
1738856830000|2025-02-06 15:47:10|57.81|57.21|57.76|57.16|57.82|57.22|57.76|57.16|14
1738856840000|2025-02-06 15:47:20|57.75|57.15|57.69|57.09|57.75|57.15|57.68|57.08|5
1738856850000|2025-02-06 15:47:30|57.71|57.11|57.82|57.22|57.83|57.23|57.69|57.09|12
1738856860000|2025-02-06 15:47:40|57.83|57.23|57.92|57.32|57.93|57.33|57.83|57.23|7
1738856870000|2025-02-06 15:47:50|57.9|57.3|57.84|57.24|57.9|57.3|57.84|57.24|7
1738856880000|2025-02-06 15:48:00|57.8|57.2|57.79|57.19|57.84|57.24|57.78|57.18|16
1738856890000|2025-02-06 15:48:10|57.76|57.16|57.76|57.16|57.78|57.18|57.76|57.16|6
1738856900000|2025-02-06 15:48:20|57.77|57.17|57.68|57.08|57.77|57.17|57.67|57.07|7
1738856910000|2025-02-06 15:48:30|57.71|57.11|57.76|57.16|57.76|57.16|57.69|57.09|6
1738856920000|2025-02-06 15:48:40|57.75|57.15|57.71|57.11|57.75|57.15|57.71|57.11|6
1738856930000|2025-02-06 15:48:50|57.72|57.12|57.75|57.15|57.77|57.17|57.72|57.12|15
1738856940000|2025-02-06 15:49:00|57.74|57.14|57.76|57.16|57.77|57.17|57.74|57.14|11
1738856950000|2025-02-06 15:49:10|57.78|57.18|57.99|57.39|57.99|57.39|57.78|57.18|15
1738856960000|2025-02-06 15:49:20|58|57.4|58.1|57.5|58.1|57.5|58|57.4|13
1738856970000|2025-02-06 15:49:30|58.09|57.49|58.09|57.49|58.11|57.51|58.08|57.48|7
1738856980000|2025-02-06 15:49:40|58.08|57.48|58.11|57.51|58.12|57.52|58.04|57.44|10
1738856990000|2025-02-06 15:49:50|58.12|57.52|58.06|57.46|58.14|57.54|58.06|57.46|10
1738857000000|2025-02-06 15:50:00|58.05|57.45|58.15|57.55|58.15|57.55|58.05|57.45|7
1738857010000|2025-02-06 15:50:10|58.14|57.54|58.05|57.45|58.14|57.54|58.05|57.45|13
1738857020000|2025-02-06 15:50:20|58.04|57.44|58.03|57.43|58.04|57.44|57.97|57.37|10
1738857030000|2025-02-06 15:50:30|58.04|57.44|58.05|57.45|58.12|57.52|58.04|57.44|10
1738857040000|2025-02-06 15:50:40|58.03|57.43|58.01|57.41|58.05|57.45|58.01|57.41|11
1738857050000|2025-02-06 15:50:50|58.02|57.42|58.05|57.45|58.05|57.45|58.01|57.41|9
1738857060000|2025-02-06 15:51:00|58.07|57.47|58.12|57.52|58.13|57.53|58.06|57.46|17
1738857070000|2025-02-06 15:51:10|58.11|57.51|58.12|57.52|58.12|57.52|58.06|57.46|9
1738857080000|2025-02-06 15:51:20|58.06|57.46|58.07|57.47|58.12|57.52|58.06|57.46|7
1738857090000|2025-02-06 15:51:30|58.11|57.51|58.11|57.51|58.11|57.51|58.06|57.46|8
1738857100000|2025-02-06 15:51:40|58.1|57.5|58.1|57.5|58.1|57.5|58.01|57.41|14
1738857110000|2025-02-06 15:51:50|58.09|57.49|58.06|57.46|58.09|57.49|58.05|57.45|8
1738857120000|2025-02-06 15:52:00|58.05|57.45|57.98|57.38|58.05|57.45|57.98|57.38|4
1738857140000|2025-02-06 15:52:20|57.88|57.28|57.86|57.26|57.88|57.28|57.86|57.26|2
1738857150000|2025-02-06 15:52:30|57.91|57.31|57.94|57.34|57.94|57.34|57.91|57.31|8
1738857160000|2025-02-06 15:52:40|57.93|57.33|57.87|57.27|57.93|57.33|57.87|57.27|7
1738857170000|2025-02-06 15:52:50|57.86|57.26|57.85|57.25|57.86|57.26|57.85|57.25|10
1738857180000|2025-02-06 15:53:00|57.78|57.18|57.79|57.19|57.84|57.24|57.77|57.17|14
1738857190000|2025-02-06 15:53:10|57.78|57.18|57.68|57.08|57.79|57.19|57.68|57.08|10
1738857200000|2025-02-06 15:53:20|57.67|57.07|57.68|57.08|57.73|57.13|57.67|57.07|10
1738857210000|2025-02-06 15:53:30|57.69|57.09|57.67|57.07|57.71|57.11|57.67|57.07|5
1738857220000|2025-02-06 15:53:40|57.66|57.06|57.64|57.04|57.66|57.06|57.64|57.04|4
1738857230000|2025-02-06 15:53:50|57.66|57.06|57.67|57.07|57.67|57.07|57.66|57.06|6
1738857240000|2025-02-06 15:54:00|57.72|57.12|57.74|57.14|57.74|57.14|57.68|57.08|12
1738857250000|2025-02-06 15:54:10|57.76|57.16|57.91|57.31|57.91|57.31|57.76|57.16|23
1738857260000|2025-02-06 15:54:20|57.9|57.3|57.85|57.25|57.91|57.31|57.85|57.25|12
1738857270000|2025-02-06 15:54:30|57.86|57.26|57.89|57.29|57.89|57.29|57.79|57.19|16
1738857280000|2025-02-06 15:54:40|57.87|57.27|57.82|57.22|57.88|57.28|57.78|57.18|14
1738857290000|2025-02-06 15:54:50|57.83|57.23|57.82|57.22|57.85|57.25|57.82|57.22|7
1738857300000|2025-02-06 15:55:00|57.81|57.21|57.94|57.34|57.94|57.34|57.81|57.21|12
1738857310000|2025-02-06 15:55:10|57.98|57.38|57.92|57.32|57.98|57.38|57.92|57.32|8
1738857330000|2025-02-06 15:55:30|57.87|57.27|57.94|57.34|57.94|57.34|57.87|57.27|7
1738857340000|2025-02-06 15:55:40|57.95|57.35|57.86|57.26|57.95|57.35|57.86|57.26|8
1738857350000|2025-02-06 15:55:50|57.85|57.25|57.86|57.26|57.91|57.31|57.85|57.25|11
1738857360000|2025-02-06 15:56:00|57.85|57.25|57.83|57.23|57.85|57.25|57.82|57.22|6
1738857370000|2025-02-06 15:56:10|57.82|57.22|57.84|57.24|57.86|57.26|57.82|57.22|3
1738857380000|2025-02-06 15:56:20|57.82|57.22|57.85|57.25|57.86|57.26|57.82|57.22|12
1738857390000|2025-02-06 15:56:30|57.86|57.26|57.84|57.24|57.86|57.26|57.82|57.22|6
1738857400000|2025-02-06 15:56:40|57.82|57.22|57.82|57.22|57.82|57.22|57.77|57.17|7
1738857410000|2025-02-06 15:56:50|57.83|57.23|57.8|57.2|57.83|57.23|57.8|57.2|8
1738857420000|2025-02-06 15:57:00|57.78|57.18|57.78|57.18|57.81|57.21|57.77|57.17|10
1738857430000|2025-02-06 15:57:10|57.79|57.19|57.78|57.18|57.79|57.19|57.78|57.18|2
1738857440000|2025-02-06 15:57:20|57.8|57.2|57.8|57.2|57.8|57.2|57.8|57.2|1
1738857450000|2025-02-06 15:57:30|57.81|57.21|57.8|57.2|57.83|57.23|57.78|57.18|14
1738857460000|2025-02-06 15:57:40|57.78|57.18|57.78|57.18|57.8|57.2|57.78|57.18|8
1738857470000|2025-02-06 15:57:50|57.76|57.16|57.75|57.15|57.76|57.16|57.74|57.14|4
1738857480000|2025-02-06 15:58:00|57.76|57.16|57.73|57.13|57.76|57.16|57.71|57.11|10
1738857490000|2025-02-06 15:58:10|57.72|57.12|57.66|57.06|57.72|57.12|57.66|57.06|4
1738857500000|2025-02-06 15:58:20|57.67|57.07|57.58|56.98|57.67|57.07|57.58|56.98|5
1738857520000|2025-02-06 15:58:40|57.65|57.05|57.63|57.03|57.66|57.06|57.63|57.03|6
1738857530000|2025-02-06 15:58:50|57.65|57.05|57.66|57.06|57.66|57.06|57.64|57.04|3
1738857540000|2025-02-06 15:59:00|57.7|57.1|57.76|57.16|57.76|57.16|57.69|57.09|7
1738857550000|2025-02-06 15:59:10|57.75|57.15|57.75|57.15|57.75|57.15|57.75|57.15|1
1738857560000|2025-02-06 15:59:20|57.76|57.16|57.79|57.19|57.79|57.19|57.73|57.13|11
1738857570000|2025-02-06 15:59:30|57.78|57.18|57.76|57.16|57.8|57.2|57.75|57.15|7
1738857580000|2025-02-06 15:59:40|57.79|57.19|57.79|57.19|57.8|57.2|57.74|57.14|8
1738857590000|2025-02-06 15:59:50|57.8|57.2|57.75|57.15|57.8|57.2|57.75|57.15|10
1738857600000|2025-02-06 16:00:00|57.76|57.16|57.78|57.18|57.78|57.18|57.75|57.15|4
1738857610000|2025-02-06 16:00:10|57.76|57.16|57.77|57.17|57.8|57.2|57.75|57.15|15
1738857620000|2025-02-06 16:00:20|57.76|57.16|57.75|57.15|57.79|57.19|57.75|57.15|10
1738857630000|2025-02-06 16:00:30|57.76|57.16|57.8|57.2|57.8|57.2|57.75|57.15|7
1738857640000|2025-02-06 16:00:40|57.79|57.19|57.72|57.12|57.79|57.19|57.72|57.12|10
1738857650000|2025-02-06 16:00:50|57.71|57.11|57.69|57.09|57.72|57.12|57.67|57.07|10
1738857660000|2025-02-06 16:01:00|57.72|57.12|57.85|57.25|57.85|57.25|57.72|57.12|13
1738857670000|2025-02-06 16:01:10|57.82|57.22|58.07|57.47|58.07|57.47|57.82|57.22|12
1738857680000|2025-02-06 16:01:20|58.1|57.5|58.08|57.48|58.12|57.52|58.06|57.46|13
1738857690000|2025-02-06 16:01:30|58.07|57.47|58.14|57.54|58.15|57.55|58.07|57.47|17
1738857700000|2025-02-06 16:01:40|58.13|57.53|58.2|57.6|58.2|57.6|58.08|57.48|10
1738857710000|2025-02-06 16:01:50|58.21|57.61|58.25|57.65|58.25|57.65|58.17|57.57|10
1738857720000|2025-02-06 16:02:00|58.27|57.67|58.24|57.64|58.27|57.67|58.23|57.63|4
1738857730000|2025-02-06 16:02:10|58.25|57.65|58.27|57.67|58.31|57.71|58.24|57.64|13
1738857740000|2025-02-06 16:02:20|58.26|57.66|58.2|57.6|58.27|57.67|58.2|57.6|5
1738857750000|2025-02-06 16:02:30|58.19|57.59|58.24|57.64|58.25|57.65|58.16|57.56|14
1738857760000|2025-02-06 16:02:40|58.23|57.63|58.18|57.58|58.24|57.64|58.16|57.56|8
1738857770000|2025-02-06 16:02:50|58.19|57.59|58.24|57.64|58.26|57.66|58.18|57.58|9
1738857780000|2025-02-06 16:03:00|58.27|57.67|58.22|57.62|58.27|57.67|58.2|57.6|9
1738857790000|2025-02-06 16:03:10|58.23|57.63|58.26|57.66|58.27|57.67|58.23|57.63|4
1738857800000|2025-02-06 16:03:20|58.3|57.7|58.27|57.67|58.3|57.7|58.27|57.67|6
1738857810000|2025-02-06 16:03:30|58.28|57.68|58.32|57.72|58.32|57.72|58.24|57.64|12
1738857820000|2025-02-06 16:03:40|58.33|57.73|58.36|57.76|58.38|57.78|58.33|57.73|7
1738857830000|2025-02-06 16:03:50|58.37|57.77|58.36|57.76|58.37|57.77|58.35|57.75|4
1738857840000|2025-02-06 16:04:00|58.38|57.78|58.29|57.69|58.38|57.78|58.26|57.66|15
1738857850000|2025-02-06 16:04:10|58.28|57.68|58.19|57.59|58.28|57.68|58.18|57.58|12
1738857860000|2025-02-06 16:04:20|58.18|57.58|58.15|57.55|58.23|57.63|58.12|57.52|14
1738857870000|2025-02-06 16:04:30|58.16|57.56|58.18|57.58|58.19|57.59|58.15|57.55|11
1738857880000|2025-02-06 16:04:40|58.19|57.59|58.26|57.66|58.26|57.66|58.18|57.58|10
1738857890000|2025-02-06 16:04:50|58.24|57.64|58.32|57.72|58.35|57.75|58.24|57.64|15
1738857900000|2025-02-06 16:05:00|58.34|57.74|58.33|57.73|58.39|57.79|58.3|57.7|15
1738857910000|2025-02-06 16:05:10|58.31|57.71|58.19|57.59|58.31|57.71|58.18|57.58|17
1738857920000|2025-02-06 16:05:20|58.18|57.58|58.16|57.56|58.2|57.6|58.16|57.56|8
1738857930000|2025-02-06 16:05:30|58.15|57.55|58.18|57.58|58.18|57.58|58.15|57.55|6
1738857940000|2025-02-06 16:05:40|58.2|57.6|58.24|57.64|58.25|57.65|58.2|57.6|7
1738857950000|2025-02-06 16:05:50|58.25|57.65|58.22|57.62|58.25|57.65|58.17|57.57|9
1738857960000|2025-02-06 16:06:00|58.24|57.64|58.33|57.73|58.33|57.73|58.24|57.64|11
1738857970000|2025-02-06 16:06:10|58.32|57.72|58.33|57.73|58.33|57.73|58.29|57.69|7
1738857980000|2025-02-06 16:06:20|58.34|57.74|58.36|57.76|58.36|57.76|58.33|57.73|5
1738857990000|2025-02-06 16:06:30|58.37|57.77|58.29|57.69|58.37|57.77|58.29|57.69|9
1738858000000|2025-02-06 16:06:40|58.28|57.68|58.28|57.68|58.28|57.68|58.26|57.66|5
1738858010000|2025-02-06 16:06:50|58.27|57.67|58.27|57.67|58.27|57.67|58.27|57.67|1
1738858020000|2025-02-06 16:07:00|58.19|57.59|58.17|57.57|58.2|57.6|58.16|57.56|7
1738858030000|2025-02-06 16:07:10|58.16|57.56|58.23|57.63|58.23|57.63|58.15|57.55|8
1738858040000|2025-02-06 16:07:20|58.24|57.64|58.29|57.69|58.31|57.71|58.23|57.63|13
1738858050000|2025-02-06 16:07:30|58.31|57.71|58.32|57.72|58.32|57.72|58.27|57.67|14
1738858060000|2025-02-06 16:07:40|58.33|57.73|58.26|57.66|58.33|57.73|58.26|57.66|11
1738858070000|2025-02-06 16:07:50|58.28|57.68|58.25|57.65|58.29|57.69|58.23|57.63|9
1738858080000|2025-02-06 16:08:00|58.24|57.64|58.15|57.55|58.24|57.64|58.15|57.55|9
1738858090000|2025-02-06 16:08:10|58.16|57.56|58.22|57.62|58.22|57.62|58.16|57.56|11
1738858100000|2025-02-06 16:08:20|58.24|57.64|58.26|57.66|58.27|57.67|58.24|57.64|4
1738858110000|2025-02-06 16:08:30|58.27|57.67|58.18|57.58|58.27|57.67|58.18|57.58|6
1738858120000|2025-02-06 16:08:40|58.16|57.56|58.16|57.56|58.18|57.58|58.15|57.55|7
1738858130000|2025-02-06 16:08:50|58.15|57.55|58.14|57.54|58.15|57.55|58.08|57.48|7
1738858140000|2025-02-06 16:09:00|58.16|57.56|58.25|57.65|58.25|57.65|58.14|57.54|13
1738858150000|2025-02-06 16:09:10|58.23|57.63|58.22|57.62|58.24|57.64|58.21|57.61|6
1738858160000|2025-02-06 16:09:20|58.2|57.6|58.27|57.67|58.33|57.73|58.19|57.59|12
1738858170000|2025-02-06 16:09:30|58.24|57.64|58.27|57.67|58.3|57.7|58.24|57.64|10
1738858180000|2025-02-06 16:09:40|58.3|57.7|58.32|57.72|58.33|57.73|58.3|57.7|10
1738858190000|2025-02-06 16:09:50|58.29|57.69|58.25|57.65|58.29|57.69|58.25|57.65|4
1738858200000|2025-02-06 16:10:00|58.26|57.66|58.14|57.54|58.26|57.66|58.14|57.54|13
1738858210000|2025-02-06 16:10:10|58.15|57.55|58.14|57.54|58.15|57.55|58.14|57.54|6
1738858220000|2025-02-06 16:10:20|58.13|57.53|58.15|57.55|58.15|57.55|58.13|57.53|4
1738858230000|2025-02-06 16:10:30|58.14|57.54|58.15|57.55|58.15|57.55|58.13|57.53|6
1738858240000|2025-02-06 16:10:40|58.14|57.54|58.15|57.55|58.15|57.55|58.1|57.5|5
1738858250000|2025-02-06 16:10:50|58.13|57.53|58.11|57.51|58.13|57.53|58.06|57.46|13
1738858260000|2025-02-06 16:11:00|58.08|57.48|58.06|57.46|58.1|57.5|58.04|57.44|13
1738858270000|2025-02-06 16:11:10|58.07|57.47|58.05|57.45|58.07|57.47|58.05|57.45|3
1738858280000|2025-02-06 16:11:20|58.04|57.44|58.16|57.56|58.16|57.56|58.04|57.44|10
1738858290000|2025-02-06 16:11:30|58.18|57.58|58.15|57.55|58.18|57.58|58.15|57.55|3
1738858300000|2025-02-06 16:11:40|58.14|57.54|58.17|57.57|58.17|57.57|58.14|57.54|5
1738858320000|2025-02-06 16:12:00|58.13|57.53|58.14|57.54|58.14|57.54|58.09|57.49|4
1738858330000|2025-02-06 16:12:10|58.13|57.53|58.12|57.52|58.13|57.53|58.08|57.48|13
1738858340000|2025-02-06 16:12:20|58.11|57.51|58.23|57.63|58.24|57.64|58.11|57.51|7
1738858350000|2025-02-06 16:12:30|58.24|57.64|58.23|57.63|58.25|57.65|58.17|57.57|11
1738858360000|2025-02-06 16:12:40|58.24|57.64|58.23|57.63|58.24|57.64|58.23|57.63|2
1738858370000|2025-02-06 16:12:50|58.24|57.64|58.29|57.69|58.34|57.74|58.24|57.64|16
1738858380000|2025-02-06 16:13:00|58.3|57.7|58.31|57.71|58.31|57.71|58.27|57.67|11
1738858390000|2025-02-06 16:13:10|58.28|57.68|58.26|57.66|58.31|57.71|58.26|57.66|8
1738858400000|2025-02-06 16:13:20|58.25|57.65|58.25|57.65|58.27|57.67|58.23|57.63|8
1738858410000|2025-02-06 16:13:30|58.24|57.64|58.19|57.59|58.24|57.64|58.18|57.58|9
1738858420000|2025-02-06 16:13:40|58.21|57.61|58.23|57.63|58.23|57.63|58.21|57.61|2
1738858430000|2025-02-06 16:13:50|58.22|57.62|58.16|57.56|58.22|57.62|58.16|57.56|5
1738858440000|2025-02-06 16:14:00|58.17|57.57|58.22|57.62|58.22|57.62|58.16|57.56|6
1738858450000|2025-02-06 16:14:10|58.23|57.63|58.24|57.64|58.24|57.64|58.21|57.61|4
1738858460000|2025-02-06 16:14:20|58.23|57.63|58.19|57.59|58.23|57.63|58.19|57.59|3
1738858470000|2025-02-06 16:14:30|58.18|57.58|58.22|57.62|58.22|57.62|58.18|57.58|4
1738858480000|2025-02-06 16:14:40|58.23|57.63|58.23|57.63|58.24|57.64|58.23|57.63|3
1738858490000|2025-02-06 16:14:50|58.25|57.65|58.31|57.71|58.32|57.72|58.25|57.65|6
1738858500000|2025-02-06 16:15:00|58.29|57.69|58.29|57.69|58.33|57.73|58.28|57.68|12
1738858510000|2025-02-06 16:15:10|58.28|57.68|58.24|57.64|58.28|57.68|58.23|57.63|5
1738858520000|2025-02-06 16:15:20|58.23|57.63|58.15|57.55|58.23|57.63|58.14|57.54|10
1738858530000|2025-02-06 16:15:30|58.13|57.53|58.12|57.52|58.13|57.53|58.12|57.52|2
1738858540000|2025-02-06 16:15:40|58.11|57.51|58.06|57.46|58.11|57.51|58.03|57.43|7
1738858550000|2025-02-06 16:15:50|58.05|57.45|58.1|57.5|58.12|57.52|58.05|57.45|9
1738858560000|2025-02-06 16:16:00|58.11|57.51|58.04|57.44|58.13|57.53|58.04|57.44|13
1738858570000|2025-02-06 16:16:10|58.03|57.43|58|57.4|58.04|57.44|58|57.4|6
1738858580000|2025-02-06 16:16:20|57.97|57.37|58|57.4|58.02|57.42|57.95|57.35|7
1738858590000|2025-02-06 16:16:30|58.01|57.41|58.13|57.53|58.14|57.54|58.01|57.41|9
1738858600000|2025-02-06 16:16:40|58.08|57.48|58.09|57.49|58.11|57.51|58.06|57.46|13
1738858610000|2025-02-06 16:16:50|58.08|57.48|58.07|57.47|58.08|57.48|58.05|57.45|7
1738858620000|2025-02-06 16:17:00|58.06|57.46|57.95|57.35|58.07|57.47|57.95|57.35|10
1738858630000|2025-02-06 16:17:10|57.96|57.36|57.94|57.34|57.97|57.37|57.94|57.34|9
1738858640000|2025-02-06 16:17:20|57.95|57.35|57.94|57.34|58.02|57.42|57.94|57.34|9
1738858650000|2025-02-06 16:17:30|57.93|57.33|57.94|57.34|57.94|57.34|57.91|57.31|6
1738858660000|2025-02-06 16:17:40|57.93|57.33|58.02|57.42|58.03|57.43|57.93|57.33|12
1738858670000|2025-02-06 16:17:50|58.03|57.43|57.96|57.36|58.03|57.43|57.94|57.34|10
1738858680000|2025-02-06 16:18:00|57.95|57.35|58.02|57.42|58.02|57.42|57.95|57.35|15
1738858690000|2025-02-06 16:18:10|58.03|57.43|57.96|57.36|58.03|57.43|57.96|57.36|5
1738858700000|2025-02-06 16:18:20|57.97|57.37|58|57.4|58.01|57.41|57.95|57.35|7
1738858710000|2025-02-06 16:18:30|58.01|57.41|58.03|57.43|58.04|57.44|58.01|57.41|7
1738858720000|2025-02-06 16:18:40|57.97|57.37|57.96|57.36|57.98|57.38|57.96|57.36|6
1738858730000|2025-02-06 16:18:50|57.93|57.33|57.94|57.34|57.94|57.34|57.93|57.33|4
1738858740000|2025-02-06 16:19:00|57.91|57.31|57.85|57.25|57.92|57.32|57.84|57.24|9
1738858750000|2025-02-06 16:19:10|57.84|57.24|57.76|57.16|57.85|57.25|57.76|57.16|7
1738858760000|2025-02-06 16:19:20|57.75|57.15|57.71|57.11|57.75|57.15|57.7|57.1|7
1738858770000|2025-02-06 16:19:30|57.72|57.12|57.66|57.06|57.72|57.12|57.66|57.06|11
1738858780000|2025-02-06 16:19:40|57.65|57.05|57.62|57.02|57.66|57.06|57.62|57.02|6
1738858790000|2025-02-06 16:19:50|57.63|57.03|57.58|56.98|57.64|57.04|57.58|56.98|9
1738858800000|2025-02-06 16:20:00|57.57|56.97|57.54|56.94|57.57|56.97|57.52|56.92|6
1738858810000|2025-02-06 16:20:10|57.56|56.96|57.56|56.96|57.56|56.96|57.55|56.95|3
1738858820000|2025-02-06 16:20:20|57.57|56.97|57.55|56.95|57.57|56.97|57.55|56.95|5
1738858830000|2025-02-06 16:20:30|57.56|56.96|57.64|57.04|57.64|57.04|57.56|56.96|12
1738858840000|2025-02-06 16:20:40|57.63|57.03|57.56|56.96|57.65|57.05|57.56|56.96|13
1738858850000|2025-02-06 16:20:50|57.55|56.95|57.55|56.95|57.56|56.96|57.55|56.95|3
1738858860000|2025-02-06 16:21:00|57.54|56.94|57.52|56.92|57.55|56.95|57.52|56.92|7
1738858870000|2025-02-06 16:21:10|57.51|56.91|57.23|56.63|57.51|56.91|57.23|56.63|16
1738858880000|2025-02-06 16:21:20|57.25|56.65|57.3|56.7|57.3|56.7|57.25|56.65|9
1738858890000|2025-02-06 16:21:30|57.31|56.71|57.31|56.71|57.31|56.71|57.29|56.69|7
1738858900000|2025-02-06 16:21:40|57.3|56.7|57.36|56.76|57.39|56.79|57.29|56.69|10
1738858910000|2025-02-06 16:21:50|57.37|56.77|57.33|56.73|57.37|56.77|57.32|56.72|7
1738858920000|2025-02-06 16:22:00|57.32|56.72|57.44|56.84|57.5|56.9|57.32|56.72|20
1738858930000|2025-02-06 16:22:10|57.43|56.83|57.46|56.86|57.51|56.91|57.43|56.83|13
1738858940000|2025-02-06 16:22:20|57.45|56.85|57.43|56.83|57.47|56.87|57.42|56.82|12
1738858950000|2025-02-06 16:22:30|57.42|56.82|57.43|56.83|57.43|56.83|57.36|56.76|6
1738858960000|2025-02-06 16:22:40|57.44|56.84|57.44|56.84|57.44|56.84|57.4|56.8|11
1738858970000|2025-02-06 16:22:50|57.43|56.83|57.43|56.83|57.43|56.83|57.41|56.81|6
1738858980000|2025-02-06 16:23:00|57.44|56.84|57.45|56.85|57.48|56.88|57.43|56.83|7
1738858990000|2025-02-06 16:23:10|57.46|56.86|57.54|56.94|57.54|56.94|57.46|56.86|12
1738859000000|2025-02-06 16:23:20|57.57|56.97|57.62|57.02|57.62|57.02|57.57|56.97|13
1738859010000|2025-02-06 16:23:30|57.63|57.03|57.62|57.02|57.68|57.08|57.62|57.02|11
1738859020000|2025-02-06 16:23:40|57.61|57.01|57.62|57.02|57.62|57.02|57.6|57|4
1738859030000|2025-02-06 16:23:50|57.61|57.01|57.54|56.94|57.61|57.01|57.54|56.94|11
1738859040000|2025-02-06 16:24:00|57.53|56.93|57.56|56.96|57.58|56.98|57.53|56.93|6
1738859050000|2025-02-06 16:24:10|57.57|56.97|57.58|56.98|57.62|57.02|57.57|56.97|8
1738859060000|2025-02-06 16:24:20|57.59|56.99|57.6|57|57.61|57.01|57.56|56.96|7
1738859070000|2025-02-06 16:24:30|57.59|56.99|57.61|57.01|57.61|57.01|57.56|56.96|8
1738859080000|2025-02-06 16:24:40|57.62|57.02|57.62|57.02|57.63|57.03|57.59|56.99|9
1738859090000|2025-02-06 16:24:50|57.63|57.03|57.63|57.03|57.63|57.03|57.63|57.03|1
1738859100000|2025-02-06 16:25:00|57.65|57.05|57.62|57.02|57.65|57.05|57.62|57.02|6
1738859110000|2025-02-06 16:25:10|57.63|57.03|57.63|57.03|57.63|57.03|57.63|57.03|1
1738859120000|2025-02-06 16:25:20|57.64|57.04|57.63|57.03|57.64|57.04|57.62|57.02|6
1738859130000|2025-02-06 16:25:30|57.64|57.04|57.71|57.11|57.71|57.11|57.63|57.03|6
1738859150000|2025-02-06 16:25:50|57.65|57.05|57.68|57.08|57.69|57.09|57.63|57.03|12
1738859160000|2025-02-06 16:26:00|57.66|57.06|57.64|57.04|57.66|57.06|57.63|57.03|7
1738859170000|2025-02-06 16:26:10|57.65|57.05|57.64|57.04|57.69|57.09|57.64|57.04|11
1738859180000|2025-02-06 16:26:20|57.63|57.03|57.64|57.04|57.64|57.04|57.61|57.01|12
1738859210000|2025-02-06 16:26:50|57.62|57.02|57.64|57.04|57.64|57.04|57.62|57.02|3
1738859220000|2025-02-06 16:27:00|57.62|57.02|57.63|57.03|57.65|57.05|57.62|57.02|15
1738859230000|2025-02-06 16:27:10|57.64|57.04|57.55|56.95|57.64|57.04|57.55|56.95|7
1738859240000|2025-02-06 16:27:20|57.54|56.94|57.55|56.95|57.57|56.97|57.54|56.94|8
1738859250000|2025-02-06 16:27:30|57.56|56.96|57.55|56.95|57.6|57|57.54|56.94|9
1738859260000|2025-02-06 16:27:40|57.6|57|57.57|56.97|57.65|57.05|57.57|56.97|13
1738859270000|2025-02-06 16:27:50|57.58|56.98|57.56|56.96|57.61|57.01|57.55|56.95|14
1738859280000|2025-02-06 16:28:00|57.55|56.95|57.54|56.94|57.55|56.95|57.52|56.92|8
1738859290000|2025-02-06 16:28:10|57.53|56.93|57.53|56.93|57.54|56.94|57.53|56.93|3
1738859300000|2025-02-06 16:28:20|57.54|56.94|57.54|56.94|57.54|56.94|57.53|56.93|3
1738859310000|2025-02-06 16:28:30|57.53|56.93|57.53|56.93|57.53|56.93|57.53|56.93|1
1738859320000|2025-02-06 16:28:40|57.47|56.87|57.45|56.85|57.47|56.87|57.45|56.85|3
1738859330000|2025-02-06 16:28:50|57.47|56.87|57.49|56.89|57.49|56.89|57.47|56.87|2
1738859340000|2025-02-06 16:29:00|57.5|56.9|57.53|56.93|57.53|56.93|57.5|56.9|4
1738859350000|2025-02-06 16:29:10|57.55|56.95|57.51|56.91|57.55|56.95|57.51|56.91|6
1738859360000|2025-02-06 16:29:20|57.52|56.92|57.54|56.94|57.54|56.94|57.52|56.92|3
1738859370000|2025-02-06 16:29:30|57.53|56.93|57.54|56.94|57.54|56.94|57.51|56.91|7
1738859380000|2025-02-06 16:29:40|57.53|56.93|57.53|56.93|57.53|56.93|57.53|56.93|1
1738859400000|2025-02-06 16:30:00|57.52|56.92|57.59|56.99|57.59|56.99|57.51|56.91|11
1738859410000|2025-02-06 16:30:10|57.57|56.97|57.53|56.93|57.59|56.99|57.53|56.93|6
1738859420000|2025-02-06 16:30:20|57.51|56.91|57.56|56.96|57.58|56.98|57.51|56.91|12
1738859430000|2025-02-06 16:30:30|57.54|56.94|57.52|56.92|57.56|56.96|57.52|56.92|11
1738859440000|2025-02-06 16:30:40|57.53|56.93|57.52|56.92|57.54|56.94|57.52|56.92|4
1738859450000|2025-02-06 16:30:50|57.51|56.91|57.36|56.76|57.52|56.92|57.36|56.76|8
1738859460000|2025-02-06 16:31:00|57.4|56.8|57.39|56.79|57.41|56.81|57.34|56.74|11
1738859470000|2025-02-06 16:31:10|57.4|56.8|57.39|56.79|57.42|56.82|57.35|56.75|10
1738859480000|2025-02-06 16:31:20|57.4|56.8|57.4|56.8|57.43|56.83|57.39|56.79|10
1738859490000|2025-02-06 16:31:30|57.41|56.81|57.48|56.88|57.48|56.88|57.41|56.81|9
1738859500000|2025-02-06 16:31:40|57.5|56.9|57.57|56.97|57.6|57|57.49|56.89|11
1738859510000|2025-02-06 16:31:50|57.55|56.95|57.61|57.01|57.61|57.01|57.55|56.95|9
1738859520000|2025-02-06 16:32:00|57.6|57|57.6|57|57.61|57.01|57.54|56.94|14
1738859530000|2025-02-06 16:32:10|57.61|57.01|57.6|57|57.61|57.01|57.55|56.95|13
1738859540000|2025-02-06 16:32:20|57.61|57.01|57.54|56.94|57.61|57.01|57.54|56.94|9
1738859550000|2025-02-06 16:32:30|57.53|56.93|57.53|56.93|57.59|56.99|57.52|56.92|8
1738859560000|2025-02-06 16:32:40|57.52|56.92|57.45|56.85|57.52|56.92|57.45|56.85|6
1738859570000|2025-02-06 16:32:50|57.46|56.86|57.44|56.84|57.46|56.86|57.42|56.82|11
1738859580000|2025-02-06 16:33:00|57.45|56.85|57.38|56.78|57.45|56.85|57.34|56.74|9
1738859590000|2025-02-06 16:33:10|57.37|56.77|57.44|56.84|57.44|56.84|57.37|56.77|12
1738859600000|2025-02-06 16:33:20|57.43|56.83|57.38|56.78|57.44|56.84|57.38|56.78|7
1738859610000|2025-02-06 16:33:30|57.37|56.77|57.41|56.81|57.42|56.82|57.37|56.77|10
1738859620000|2025-02-06 16:33:40|57.4|56.8|57.36|56.76|57.4|56.8|57.34|56.74|7
1738859630000|2025-02-06 16:33:50|57.35|56.75|57.34|56.74|57.35|56.75|57.33|56.73|4
1738859640000|2025-02-06 16:34:00|57.35|56.75|57.51|56.91|57.52|56.92|57.34|56.74|10
1738859650000|2025-02-06 16:34:10|57.53|56.93|57.54|56.94|57.56|56.96|57.53|56.93|9
1738859660000|2025-02-06 16:34:20|57.55|56.95|57.55|56.95|57.6|57|57.53|56.93|11
1738859670000|2025-02-06 16:34:30|57.58|56.98|57.56|56.96|57.6|57|57.54|56.94|9
1738859680000|2025-02-06 16:34:40|57.54|56.94|57.55|56.95|57.6|57|57.54|56.94|8
1738859690000|2025-02-06 16:34:50|57.54|56.94|57.45|56.85|57.54|56.94|57.45|56.85|6
1738859700000|2025-02-06 16:35:00|57.44|56.84|57.42|56.82|57.44|56.84|57.42|56.82|7
1738859710000|2025-02-06 16:35:10|57.43|56.83|57.51|56.91|57.51|56.91|57.43|56.83|5
1738859720000|2025-02-06 16:35:20|57.5|56.9|57.52|56.92|57.52|56.92|57.47|56.87|7
1738859730000|2025-02-06 16:35:30|57.54|56.94|57.57|56.97|57.58|56.98|57.53|56.93|8
1738859740000|2025-02-06 16:35:40|57.58|56.98|57.56|56.96|57.62|57.02|57.53|56.93|19
1738859750000|2025-02-06 16:35:50|57.55|56.95|57.45|56.85|57.55|56.95|57.44|56.84|16
1738859760000|2025-02-06 16:36:00|57.46|56.86|57.46|56.86|57.5|56.9|57.44|56.84|8
1738859770000|2025-02-06 16:36:10|57.49|56.89|57.45|56.85|57.49|56.89|57.43|56.83|9
1738859780000|2025-02-06 16:36:20|57.47|56.87|57.57|56.97|57.59|56.99|57.47|56.87|11
1738859790000|2025-02-06 16:36:30|57.56|56.96|57.56|56.96|57.59|56.99|57.55|56.95|11
1738859800000|2025-02-06 16:36:40|57.57|56.97|57.6|57|57.6|57|57.54|56.94|12
1738859810000|2025-02-06 16:36:50|57.59|56.99|57.6|57|57.62|57.02|57.56|56.96|10
1738859820000|2025-02-06 16:37:00|57.59|56.99|57.61|57.01|57.61|57.01|57.54|56.94|9
1738859840000|2025-02-06 16:37:20|57.69|57.09|57.65|57.05|57.69|57.09|57.65|57.05|8
1738859850000|2025-02-06 16:37:30|57.64|57.04|57.7|57.1|57.7|57.1|57.61|57.01|14
1738859860000|2025-02-06 16:37:40|57.69|57.09|57.66|57.06|57.69|57.09|57.64|57.04|11
1738859870000|2025-02-06 16:37:50|57.65|57.05|57.69|57.09|57.7|57.1|57.65|57.05|7
1738859880000|2025-02-06 16:38:00|57.66|57.06|57.65|57.05|57.66|57.06|57.61|57.01|9
1738859890000|2025-02-06 16:38:10|57.69|57.09|57.7|57.1|57.72|57.12|57.69|57.09|7
1738859900000|2025-02-06 16:38:20|57.71|57.11|57.69|57.09|57.72|57.12|57.65|57.05|9
1738859910000|2025-02-06 16:38:30|57.7|57.1|57.7|57.1|57.71|57.11|57.7|57.1|5
1738859920000|2025-02-06 16:38:40|57.65|57.05|57.64|57.04|57.65|57.05|57.64|57.04|4
1738859930000|2025-02-06 16:38:50|57.65|57.05|57.71|57.11|57.71|57.11|57.65|57.05|4
1738859940000|2025-02-06 16:39:00|57.69|57.09|57.71|57.11|57.71|57.11|57.66|57.06|12
1738859950000|2025-02-06 16:39:10|57.69|57.09|57.61|57.01|57.69|57.09|57.6|57|11
1738859960000|2025-02-06 16:39:20|57.6|57|57.56|56.96|57.6|57|57.55|56.95|4
1738859970000|2025-02-06 16:39:30|57.57|56.97|57.54|56.94|57.57|56.97|57.53|56.93|9
1738859980000|2025-02-06 16:39:40|57.55|56.95|57.55|56.95|57.55|56.95|57.54|56.94|3
1738859990000|2025-02-06 16:39:50|57.54|56.94|57.56|56.96|57.59|56.99|57.54|56.94|4
1738860000000|2025-02-06 16:40:00|57.57|56.97|57.54|56.94|57.57|56.97|57.54|56.94|6
1738860010000|2025-02-06 16:40:10|57.55|56.95|57.49|56.89|57.55|56.95|57.44|56.84|13
1738860020000|2025-02-06 16:40:20|57.5|56.9|57.52|56.92|57.52|56.92|57.5|56.9|3
1738860030000|2025-02-06 16:40:30|57.5|56.9|57.51|56.91|57.52|56.92|57.5|56.9|4
1738860040000|2025-02-06 16:40:40|57.52|56.92|57.52|56.92|57.52|56.92|57.5|56.9|4
1738860050000|2025-02-06 16:40:50|57.5|56.9|57.42|56.82|57.51|56.91|57.41|56.81|14
1738860060000|2025-02-06 16:41:00|57.43|56.83|57.43|56.83|57.44|56.84|57.42|56.82|6
1738860070000|2025-02-06 16:41:10|57.42|56.82|57.4|56.8|57.42|56.82|57.38|56.78|7
1738860080000|2025-02-06 16:41:20|57.41|56.81|57.41|56.81|57.41|56.81|57.41|56.81|1
1738860100000|2025-02-06 16:41:40|57.48|56.88|57.48|56.88|57.5|56.9|57.47|56.87|6
1738860110000|2025-02-06 16:41:50|57.49|56.89|57.5|56.9|57.5|56.9|57.49|56.89|4
1738860120000|2025-02-06 16:42:00|57.47|56.87|57.5|56.9|57.5|56.9|57.45|56.85|5
1738860130000|2025-02-06 16:42:10|57.51|56.91|57.52|56.92|57.52|56.92|57.51|56.91|2
1738860140000|2025-02-06 16:42:20|57.5|56.9|57.55|56.95|57.55|56.95|57.5|56.9|5
1738860150000|2025-02-06 16:42:30|57.54|56.94|57.6|57|57.61|57.01|57.54|56.94|10
1738860160000|2025-02-06 16:42:40|57.61|57.01|57.55|56.95|57.61|57.01|57.54|56.94|8
1738860170000|2025-02-06 16:42:50|57.54|56.94|57.55|56.95|57.55|56.95|57.54|56.94|2
1738860180000|2025-02-06 16:43:00|57.54|56.94|57.59|56.99|57.6|57|57.54|56.94|6
1738860190000|2025-02-06 16:43:10|57.56|56.96|57.55|56.95|57.56|56.96|57.54|56.94|6
1738860200000|2025-02-06 16:43:20|57.52|56.92|57.53|56.93|57.53|56.93|57.52|56.92|2
1738860210000|2025-02-06 16:43:30|57.52|56.92|57.52|56.92|57.52|56.92|57.5|56.9|7
1738860220000|2025-02-06 16:43:40|57.53|56.93|57.53|56.93|57.54|56.94|57.52|56.92|4
1738860230000|2025-02-06 16:43:50|57.52|56.92|57.52|56.92|57.52|56.92|57.52|56.92|1
1738860240000|2025-02-06 16:44:00|57.53|56.93|57.54|56.94|57.54|56.94|57.53|56.93|2
1738860250000|2025-02-06 16:44:10|57.55|56.95|57.55|56.95|57.58|56.98|57.54|56.94|6
1738860270000|2025-02-06 16:44:30|57.54|56.94|57.55|56.95|57.55|56.95|57.54|56.94|2
1738860280000|2025-02-06 16:44:40|57.61|57.01|57.58|56.98|57.61|57.01|57.58|56.98|4
1738860290000|2025-02-06 16:44:50|57.6|57|57.62|57.02|57.62|57.02|57.6|57|5
1738860300000|2025-02-06 16:45:00|57.58|56.98|57.56|56.96|57.6|57|57.56|56.96|7
1738860310000|2025-02-06 16:45:10|57.55|56.95|57.53|56.93|57.58|56.98|57.53|56.93|12
1738860320000|2025-02-06 16:45:20|57.48|56.88|57.44|56.84|57.49|56.89|57.44|56.84|12
1738860330000|2025-02-06 16:45:30|57.45|56.85|57.46|56.86|57.46|56.86|57.45|56.85|4
1738860340000|2025-02-06 16:45:40|57.48|56.88|57.51|56.91|57.51|56.91|57.48|56.88|4
1738860350000|2025-02-06 16:45:50|57.52|56.92|57.52|56.92|57.52|56.92|57.52|56.92|1
1738860360000|2025-02-06 16:46:00|57.53|56.93|57.66|57.06|57.66|57.06|57.53|56.93|16
1738860370000|2025-02-06 16:46:10|57.65|57.05|57.73|57.13|57.73|57.13|57.65|57.05|8
1738860380000|2025-02-06 16:46:20|57.72|57.12|57.72|57.12|57.75|57.15|57.69|57.09|16
1738860390000|2025-02-06 16:46:30|57.71|57.11|57.76|57.16|57.76|57.16|57.7|57.1|5
1738860400000|2025-02-06 16:46:40|57.75|57.15|57.78|57.18|57.83|57.23|57.75|57.15|9
1738860410000|2025-02-06 16:46:50|57.77|57.17|57.83|57.23|57.83|57.23|57.77|57.17|6
1738860420000|2025-02-06 16:47:00|57.82|57.22|57.84|57.24|57.84|57.24|57.79|57.19|9
1738860430000|2025-02-06 16:47:10|57.86|57.26|57.86|57.26|57.86|57.26|57.86|57.26|1
1738860440000|2025-02-06 16:47:20|57.88|57.28|57.93|57.33|57.93|57.33|57.88|57.28|6
1738860450000|2025-02-06 16:47:30|57.92|57.32|57.93|57.33|57.93|57.33|57.9|57.3|9
1738860460000|2025-02-06 16:47:40|57.92|57.32|57.93|57.33|57.93|57.33|57.86|57.26|11
1738860470000|2025-02-06 16:47:50|57.94|57.34|57.94|57.34|57.94|57.34|57.94|57.34|1
1738860480000|2025-02-06 16:48:00|57.97|57.37|58.03|57.43|58.04|57.44|57.97|57.37|5
1738860490000|2025-02-06 16:48:10|58.04|57.44|58.04|57.44|58.05|57.45|58.03|57.43|5
1738860500000|2025-02-06 16:48:20|57.99|57.39|58.03|57.43|58.04|57.44|57.99|57.39|6
1738860510000|2025-02-06 16:48:30|58.04|57.44|58.01|57.41|58.04|57.44|58.01|57.41|2
1738860520000|2025-02-06 16:48:40|58.03|57.43|58|57.4|58.03|57.43|58|57.4|4
1738860540000|2025-02-06 16:49:00|57.96|57.36|58.04|57.44|58.04|57.44|57.96|57.36|9
1738860550000|2025-02-06 16:49:10|58.03|57.43|58|57.4|58.04|57.44|58|57.4|7
1738860560000|2025-02-06 16:49:20|57.98|57.38|57.97|57.37|57.98|57.38|57.95|57.35|11
1738860570000|2025-02-06 16:49:30|57.98|57.38|57.98|57.38|58.02|57.42|57.97|57.37|8
1738860580000|2025-02-06 16:49:40|57.99|57.39|57.97|57.37|58.03|57.43|57.97|57.37|7
1738860590000|2025-02-06 16:49:50|57.98|57.38|57.96|57.36|57.98|57.38|57.95|57.35|5
1738860600000|2025-02-06 16:50:00|57.95|57.35|57.89|57.29|57.96|57.36|57.87|57.27|12
1738860610000|2025-02-06 16:50:10|57.9|57.3|57.92|57.32|57.92|57.32|57.9|57.3|3
1738860620000|2025-02-06 16:50:20|57.9|57.3|57.86|57.26|57.9|57.3|57.85|57.25|8
1738860630000|2025-02-06 16:50:30|57.87|57.27|57.87|57.27|57.89|57.29|57.87|57.27|3
1738860640000|2025-02-06 16:50:40|57.86|57.26|57.82|57.22|57.86|57.26|57.8|57.2|4
1738860650000|2025-02-06 16:50:50|57.83|57.23|57.89|57.29|57.89|57.29|57.83|57.23|7
1738860660000|2025-02-06 16:51:00|57.87|57.27|57.86|57.26|57.87|57.27|57.8|57.2|11
1738860670000|2025-02-06 16:51:10|57.85|57.25|57.85|57.25|57.86|57.26|57.8|57.2|11
1738860680000|2025-02-06 16:51:20|57.86|57.26|57.85|57.25|57.86|57.26|57.85|57.25|2
1738860690000|2025-02-06 16:51:30|57.84|57.24|57.85|57.25|57.85|57.25|57.84|57.24|2
1738860700000|2025-02-06 16:51:40|57.86|57.26|57.84|57.24|57.86|57.26|57.84|57.24|3
1738860710000|2025-02-06 16:51:50|57.85|57.25|57.85|57.25|57.85|57.25|57.85|57.25|1
1738860730000|2025-02-06 16:52:10|57.77|57.17|57.78|57.18|57.78|57.18|57.77|57.17|2
1738860740000|2025-02-06 16:52:20|57.79|57.19|57.78|57.18|57.79|57.19|57.78|57.18|2
1738860750000|2025-02-06 16:52:30|57.79|57.19|57.79|57.19|57.79|57.19|57.79|57.19|1
1738860760000|2025-02-06 16:52:40|57.78|57.18|57.77|57.17|57.78|57.18|57.77|57.17|2
1738860780000|2025-02-06 16:53:00|57.76|57.16|57.77|57.17|57.78|57.18|57.73|57.13|13
1738860790000|2025-02-06 16:53:10|57.76|57.16|57.77|57.17|57.77|57.17|57.76|57.16|2
1738860800000|2025-02-06 16:53:20|57.76|57.16|57.76|57.16|57.76|57.16|57.76|57.16|1
1738860810000|2025-02-06 16:53:30|57.75|57.15|57.71|57.11|57.76|57.16|57.7|57.1|8
1738860820000|2025-02-06 16:53:40|57.7|57.1|57.66|57.06|57.7|57.1|57.65|57.05|8
1738860830000|2025-02-06 16:53:50|57.65|57.05|57.66|57.06|57.66|57.06|57.65|57.05|4
1738860840000|2025-02-06 16:54:00|57.65|57.05|57.66|57.06|57.66|57.06|57.65|57.05|4
1738860850000|2025-02-06 16:54:10|57.67|57.07|57.75|57.15|57.75|57.15|57.67|57.07|6
1738860860000|2025-02-06 16:54:20|57.74|57.14|57.75|57.15|57.75|57.15|57.74|57.14|2
1738860880000|2025-02-06 16:54:40|57.74|57.14|57.75|57.15|57.75|57.15|57.74|57.14|2
1738860890000|2025-02-06 16:54:50|57.74|57.14|57.71|57.11|57.74|57.14|57.7|57.1|5
1738860900000|2025-02-06 16:55:00|57.7|57.1|57.69|57.09|57.7|57.1|57.69|57.09|2
1738860910000|2025-02-06 16:55:10|57.68|57.08|57.68|57.08|57.68|57.08|57.68|57.08|1
1738860930000|2025-02-06 16:55:30|57.67|57.07|57.67|57.07|57.67|57.07|57.67|57.07|1
1738860940000|2025-02-06 16:55:40|57.66|57.06|57.65|57.05|57.66|57.06|57.65|57.05|2
1738860950000|2025-02-06 16:55:50|57.66|57.06|57.66|57.06|57.66|57.06|57.66|57.06|1
1738860960000|2025-02-06 16:56:00|57.68|57.08|57.69|57.09|57.72|57.12|57.67|57.07|6
1738860970000|2025-02-06 16:56:10|57.68|57.08|57.67|57.07|57.68|57.08|57.67|57.07|4
1738860980000|2025-02-06 16:56:20|57.68|57.08|57.67|57.07|57.72|57.12|57.67|57.07|6
1738860990000|2025-02-06 16:56:30|57.69|57.09|57.68|57.08|57.72|57.12|57.68|57.08|5
1738861000000|2025-02-06 16:56:40|57.69|57.09|57.67|57.07|57.69|57.09|57.67|57.07|3
1738861010000|2025-02-06 16:56:50|57.66|57.06|57.68|57.08|57.7|57.1|57.66|57.06|7
1738861020000|2025-02-06 16:57:00|57.67|57.07|57.67|57.07|57.67|57.07|57.67|57.07|1
1738861030000|2025-02-06 16:57:10|57.66|57.06|57.66|57.06|57.67|57.07|57.66|57.06|3
1738861040000|2025-02-06 16:57:20|57.67|57.07|57.67|57.07|57.67|57.07|57.67|57.07|1
1738861050000|2025-02-06 16:57:30|57.69|57.09|57.66|57.06|57.69|57.09|57.66|57.06|4
1738861060000|2025-02-06 16:57:40|57.65|57.05|57.66|57.06|57.66|57.06|57.65|57.05|2
1738861070000|2025-02-06 16:57:50|57.65|57.05|57.6|57|57.65|57.05|57.58|56.98|7
1738861080000|2025-02-06 16:58:00|57.59|56.99|57.56|56.96|57.59|56.99|57.56|56.96|8
1738861090000|2025-02-06 16:58:10|57.57|56.97|57.56|56.96|57.57|56.97|57.56|56.96|2
1738861100000|2025-02-06 16:58:20|57.55|56.95|57.55|56.95|57.55|56.95|57.55|56.95|1
1738861120000|2025-02-06 16:58:40|57.54|56.94|57.54|56.94|57.55|56.95|57.54|56.94|3
1738861130000|2025-02-06 16:58:50|57.55|56.95|57.55|56.95|57.55|56.95|57.53|56.93|4
1738861140000|2025-02-06 16:59:00|57.56|56.96|57.59|56.99|57.6|57|57.56|56.96|5
1738861150000|2025-02-06 16:59:10|57.6|57|57.64|57.04|57.65|57.05|57.6|57|5
1738861160000|2025-02-06 16:59:20|57.65|57.05|57.65|57.05|57.65|57.05|57.65|57.05|1
1738861170000|2025-02-06 16:59:30|57.66|57.06|57.66|57.06|57.66|57.06|57.66|57.06|1
1738861200000|2025-02-06 17:00:00|57.67|57.07|57.72|57.12|57.75|57.15|57.67|57.07|14
1738861210000|2025-02-06 17:00:10|57.71|57.11|57.67|57.07|57.71|57.11|57.67|57.07|4
1738861220000|2025-02-06 17:00:20|57.63|57.03|57.62|57.02|57.63|57.03|57.58|56.98|10
1738861230000|2025-02-06 17:00:30|57.63|57.03|57.61|57.01|57.67|57.07|57.61|57.01|6
1738861240000|2025-02-06 17:00:40|57.62|57.02|57.53|56.93|57.62|57.02|57.51|56.91|12
1738861250000|2025-02-06 17:00:50|57.54|56.94|57.52|56.92|57.55|56.95|57.52|56.92|5
1738861260000|2025-02-06 17:01:00|57.51|56.91|57.47|56.87|57.51|56.91|57.41|56.81|9
1738861270000|2025-02-06 17:01:10|57.49|56.89|57.52|56.92|57.52|56.92|57.49|56.89|4
1738861280000|2025-02-06 17:01:20|57.53|56.93|57.56|56.96|57.58|56.98|57.51|56.91|11
1738861290000|2025-02-06 17:01:30|57.58|56.98|57.64|57.04|57.64|57.04|57.58|56.98|5
1738861300000|2025-02-06 17:01:40|57.61|57.01|57.67|57.07|57.67|57.07|57.61|57.01|9
1738861310000|2025-02-06 17:01:50|57.68|57.08|57.68|57.08|57.69|57.09|57.68|57.08|3
1738861320000|2025-02-06 17:02:00|57.74|57.14|57.75|57.15|57.76|57.16|57.74|57.14|7
1738861330000|2025-02-06 17:02:10|57.74|57.14|57.78|57.18|57.78|57.18|57.72|57.12|4
1738861340000|2025-02-06 17:02:20|57.77|57.17|57.79|57.19|57.79|57.19|57.76|57.16|9
1738861350000|2025-02-06 17:02:30|57.78|57.18|57.79|57.19|57.79|57.19|57.76|57.16|5
1738861360000|2025-02-06 17:02:40|57.83|57.23|57.84|57.24|57.85|57.25|57.81|57.21|10
1738861370000|2025-02-06 17:02:50|57.85|57.25|57.9|57.3|57.9|57.3|57.81|57.21|9
1738861380000|2025-02-06 17:03:00|57.88|57.28|57.94|57.34|57.95|57.35|57.87|57.27|9
1738861390000|2025-02-06 17:03:10|57.91|57.31|57.94|57.34|57.94|57.34|57.89|57.29|9
1738861400000|2025-02-06 17:03:20|57.95|57.35|57.95|57.35|57.95|57.35|57.95|57.35|1
1738861410000|2025-02-06 17:03:30|57.96|57.36|58|57.4|58|57.4|57.96|57.36|2
1738861420000|2025-02-06 17:03:40|58.03|57.43|58.04|57.44|58.05|57.45|57.99|57.39|7
1738861430000|2025-02-06 17:03:50|58.02|57.42|57.98|57.38|58.02|57.42|57.98|57.38|6
1738861440000|2025-02-06 17:04:00|57.99|57.39|58.01|57.41|58.03|57.43|57.98|57.38|6
1738861450000|2025-02-06 17:04:10|58|57.4|58.05|57.45|58.05|57.45|58|57.4|3
1738861460000|2025-02-06 17:04:20|58.03|57.43|58.01|57.41|58.03|57.43|58.01|57.41|3
1738861470000|2025-02-06 17:04:30|58|57.4|57.91|57.31|58|57.4|57.91|57.31|4
1738861480000|2025-02-06 17:04:40|57.94|57.34|58.03|57.43|58.04|57.44|57.94|57.34|8
1738861490000|2025-02-06 17:04:50|58.04|57.44|58|57.4|58.04|57.44|58|57.4|5
1738861500000|2025-02-06 17:05:00|57.98|57.38|57.93|57.33|57.99|57.39|57.9|57.3|12
1738861510000|2025-02-06 17:05:10|57.92|57.32|57.88|57.28|57.92|57.32|57.88|57.28|4
1738861520000|2025-02-06 17:05:20|57.87|57.27|57.92|57.32|57.92|57.32|57.87|57.27|5
1738861530000|2025-02-06 17:05:30|57.94|57.34|57.98|57.38|57.98|57.38|57.94|57.34|5
1738861540000|2025-02-06 17:05:40|58|57.4|58.02|57.42|58.05|57.45|58|57.4|7
1738861550000|2025-02-06 17:05:50|58|57.4|58.02|57.42|58.02|57.42|58|57.4|3
1738861560000|2025-02-06 17:06:00|58|57.4|57.98|57.38|58|57.4|57.91|57.31|13
1738861570000|2025-02-06 17:06:10|57.99|57.39|58|57.4|58.01|57.41|57.99|57.39|5
1738861580000|2025-02-06 17:06:20|57.98|57.38|57.98|57.38|57.99|57.39|57.98|57.38|5
1738861590000|2025-02-06 17:06:30|57.97|57.37|57.93|57.33|57.98|57.38|57.92|57.32|10
1738861610000|2025-02-06 17:06:50|57.92|57.32|57.95|57.35|57.98|57.38|57.91|57.31|8
1738861620000|2025-02-06 17:07:00|57.96|57.36|58.01|57.41|58.02|57.42|57.96|57.36|6
1738861630000|2025-02-06 17:07:10|58|57.4|58|57.4|58.04|57.44|57.99|57.39|6
1738861640000|2025-02-06 17:07:20|57.99|57.39|57.99|57.39|57.99|57.39|57.98|57.38|5
1738861660000|2025-02-06 17:07:40|57.93|57.33|57.93|57.33|57.93|57.33|57.92|57.32|3
1738861670000|2025-02-06 17:07:50|57.92|57.32|57.91|57.31|57.92|57.32|57.91|57.31|2
1738861680000|2025-02-06 17:08:00|57.92|57.32|57.91|57.31|57.92|57.32|57.91|57.31|2
1738861690000|2025-02-06 17:08:10|57.92|57.32|57.96|57.36|57.96|57.36|57.9|57.3|12
1738861700000|2025-02-06 17:08:20|57.94|57.34|57.99|57.39|57.99|57.39|57.94|57.34|13
1738861710000|2025-02-06 17:08:30|57.98|57.38|57.99|57.39|57.99|57.39|57.98|57.38|2
1738861720000|2025-02-06 17:08:40|58|57.4|57.99|57.39|58|57.4|57.99|57.39|2
1738861740000|2025-02-06 17:09:00|57.98|57.38|57.9|57.3|57.98|57.38|57.9|57.3|8
1738861750000|2025-02-06 17:09:10|57.89|57.29|57.9|57.3|57.9|57.3|57.89|57.29|2
1738861760000|2025-02-06 17:09:20|57.89|57.29|57.89|57.29|57.9|57.3|57.89|57.29|3
1738861770000|2025-02-06 17:09:30|57.88|57.28|57.84|57.24|57.89|57.29|57.84|57.24|8
1738861780000|2025-02-06 17:09:40|57.83|57.23|57.82|57.22|57.83|57.23|57.82|57.22|2
1738861790000|2025-02-06 17:09:50|57.8|57.2|57.79|57.19|57.8|57.2|57.78|57.18|3
1738861800000|2025-02-06 17:10:00|57.78|57.18|57.78|57.18|57.78|57.18|57.73|57.13|9
1738861810000|2025-02-06 17:10:10|57.76|57.16|57.72|57.12|57.76|57.16|57.72|57.12|4
1738861820000|2025-02-06 17:10:20|57.74|57.14|57.77|57.17|57.77|57.17|57.74|57.14|3
1738861830000|2025-02-06 17:10:30|57.79|57.19|57.79|57.19|57.79|57.19|57.79|57.19|1
1738861840000|2025-02-06 17:10:40|57.78|57.18|57.78|57.18|57.78|57.18|57.78|57.18|1
1738861850000|2025-02-06 17:10:50|57.79|57.19|57.79|57.19|57.8|57.2|57.79|57.19|3
1738861860000|2025-02-06 17:11:00|57.78|57.18|57.78|57.18|57.78|57.18|57.77|57.17|5
1738861870000|2025-02-06 17:11:10|57.79|57.19|57.81|57.21|57.81|57.21|57.79|57.19|4
1738861880000|2025-02-06 17:11:20|57.8|57.2|57.77|57.17|57.8|57.2|57.76|57.16|7
1738861890000|2025-02-06 17:11:30|57.73|57.13|57.77|57.17|57.77|57.17|57.73|57.13|4
1738861900000|2025-02-06 17:11:40|57.75|57.15|57.73|57.13|57.75|57.15|57.73|57.13|2
1738861910000|2025-02-06 17:11:50|57.71|57.11|57.69|57.09|57.71|57.11|57.69|57.09|2
1738861920000|2025-02-06 17:12:00|57.7|57.1|57.68|57.08|57.7|57.1|57.67|57.07|5
1738861940000|2025-02-06 17:12:20|57.69|57.09|57.76|57.16|57.76|57.16|57.69|57.09|5
1738861950000|2025-02-06 17:12:30|57.77|57.17|57.75|57.15|57.77|57.17|57.73|57.13|5
1738861960000|2025-02-06 17:12:40|57.77|57.17|57.71|57.11|57.77|57.17|57.71|57.11|4
1738861980000|2025-02-06 17:13:00|57.73|57.13|57.75|57.15|57.76|57.16|57.69|57.09|10
1738861990000|2025-02-06 17:13:10|57.76|57.16|57.69|57.09|57.76|57.16|57.68|57.08|10
1738862000000|2025-02-06 17:13:20|57.7|57.1|57.74|57.14|57.74|57.14|57.68|57.08|7
1738862010000|2025-02-06 17:13:30|57.72|57.12|57.7|57.1|57.72|57.12|57.68|57.08|4
1738862020000|2025-02-06 17:13:40|57.68|57.08|57.68|57.08|57.7|57.1|57.67|57.07|7
1738862030000|2025-02-06 17:13:50|57.73|57.13|57.77|57.17|57.77|57.17|57.73|57.13|7
1738862040000|2025-02-06 17:14:00|57.78|57.18|57.77|57.17|57.79|57.19|57.77|57.17|6
1738862070000|2025-02-06 17:14:30|57.81|57.21|57.87|57.27|57.87|57.27|57.81|57.21|6
1738862090000|2025-02-06 17:14:50|57.86|57.26|57.8|57.2|57.87|57.27|57.79|57.19|8
1738862100000|2025-02-06 17:15:00|57.82|57.22|57.81|57.21|57.84|57.24|57.79|57.19|12
1738862110000|2025-02-06 17:15:10|57.77|57.17|57.84|57.24|57.84|57.24|57.77|57.17|8
1738862120000|2025-02-06 17:15:20|57.81|57.21|57.87|57.27|57.87|57.27|57.81|57.21|9
1738862130000|2025-02-06 17:15:30|57.91|57.31|57.86|57.26|57.95|57.35|57.86|57.26|13
1738862140000|2025-02-06 17:15:40|57.87|57.27|57.87|57.27|57.87|57.27|57.86|57.26|3
1738862160000|2025-02-06 17:16:00|57.85|57.25|57.86|57.26|57.86|57.26|57.84|57.24|5
1738862170000|2025-02-06 17:16:10|57.87|57.27|57.87|57.27|57.87|57.27|57.87|57.27|1
1738862190000|2025-02-06 17:16:30|57.86|57.26|57.78|57.18|57.86|57.26|57.77|57.17|7
1738862200000|2025-02-06 17:16:40|57.77|57.17|57.77|57.17|57.77|57.17|57.77|57.17|1
1738862210000|2025-02-06 17:16:50|57.76|57.16|57.77|57.17|57.77|57.17|57.75|57.15|6
1738862220000|2025-02-06 17:17:00|57.75|57.15|57.68|57.08|57.75|57.15|57.68|57.08|9
1738862230000|2025-02-06 17:17:10|57.67|57.07|57.67|57.07|57.67|57.07|57.67|57.07|1
1738862240000|2025-02-06 17:17:20|57.68|57.08|57.66|57.06|57.68|57.08|57.65|57.05|5
1738862250000|2025-02-06 17:17:30|57.64|57.04|57.66|57.06|57.66|57.06|57.64|57.04|3
1738862260000|2025-02-06 17:17:40|57.65|57.05|57.65|57.05|57.66|57.06|57.64|57.04|6
1738862270000|2025-02-06 17:17:50|57.66|57.06|57.66|57.06|57.66|57.06|57.66|57.06|1
1738862280000|2025-02-06 17:18:00|57.65|57.05|57.58|56.98|57.65|57.05|57.56|56.96|6
1738862290000|2025-02-06 17:18:10|57.55|56.95|57.56|56.96|57.56|56.96|57.55|56.95|2
1738862300000|2025-02-06 17:18:20|57.57|56.97|57.56|56.96|57.57|56.97|57.54|56.94|4
1738862310000|2025-02-06 17:18:30|57.55|56.95|57.55|56.95|57.56|56.96|57.55|56.95|3
1738862340000|2025-02-06 17:19:00|57.5|56.9|57.47|56.87|57.5|56.9|57.46|56.86|5
1738862350000|2025-02-06 17:19:10|57.46|56.86|57.44|56.84|57.46|56.86|57.44|56.84|4
1738862360000|2025-02-06 17:19:20|57.45|56.85|57.54|56.94|57.54|56.94|57.45|56.85|10
1738862370000|2025-02-06 17:19:30|57.55|56.95|57.55|56.95|57.55|56.95|57.55|56.95|1
1738862380000|2025-02-06 17:19:40|57.54|56.94|57.55|56.95|57.55|56.95|57.54|56.94|4
1738862390000|2025-02-06 17:19:50|57.54|56.94|57.54|56.94|57.54|56.94|57.54|56.94|1
1738862400000|2025-02-06 17:20:00|57.55|56.95|57.64|57.04|57.64|57.04|57.55|56.95|12
1738862410000|2025-02-06 17:20:10|57.65|57.05|57.64|57.04|57.65|57.05|57.64|57.04|2
1738862420000|2025-02-06 17:20:20|57.58|56.98|57.57|56.97|57.59|56.99|57.57|56.97|5
1738862430000|2025-02-06 17:20:30|57.56|56.96|57.56|56.96|57.58|56.98|57.55|56.95|7
1738862450000|2025-02-06 17:20:50|57.55|56.95|57.56|56.96|57.56|56.96|57.55|56.95|2
1738862460000|2025-02-06 17:21:00|57.57|56.97|57.64|57.04|57.64|57.04|57.56|56.96|7
1738862470000|2025-02-06 17:21:10|57.63|57.03|57.58|56.98|57.64|57.04|57.57|56.97|9
1738862480000|2025-02-06 17:21:20|57.57|56.97|57.65|57.05|57.65|57.05|57.57|56.97|8
1738862490000|2025-02-06 17:21:30|57.64|57.04|57.59|56.99|57.64|57.04|57.57|56.97|3
1738862500000|2025-02-06 17:21:40|57.62|57.02|57.59|56.99|57.62|57.02|57.59|56.99|2
1738862510000|2025-02-06 17:21:50|57.61|57.01|57.62|57.02|57.62|57.02|57.61|57.01|2
1738862530000|2025-02-06 17:22:10|57.61|57.01|57.58|56.98|57.61|57.01|57.58|56.98|3
1738862550000|2025-02-06 17:22:30|57.57|56.97|57.63|57.03|57.63|57.03|57.56|56.96|5
1738862560000|2025-02-06 17:22:40|57.62|57.02|57.64|57.04|57.64|57.04|57.62|57.02|3
1738862570000|2025-02-06 17:22:50|57.65|57.05|57.63|57.03|57.65|57.05|57.62|57.02|5
1738862580000|2025-02-06 17:23:00|57.64|57.04|57.65|57.05|57.65|57.05|57.62|57.02|4
1738862590000|2025-02-06 17:23:10|57.66|57.06|57.73|57.13|57.73|57.13|57.66|57.06|7
1738862600000|2025-02-06 17:23:20|57.72|57.12|57.73|57.13|57.73|57.13|57.71|57.11|4
1738862610000|2025-02-06 17:23:30|57.71|57.11|57.71|57.11|57.71|57.11|57.7|57.1|3
1738862630000|2025-02-06 17:23:50|57.73|57.13|57.75|57.15|57.77|57.17|57.73|57.13|4
1738862640000|2025-02-06 17:24:00|57.76|57.16|57.76|57.16|57.76|57.16|57.76|57.16|1
1738862650000|2025-02-06 17:24:10|57.77|57.17|57.77|57.17|57.77|57.17|57.77|57.17|1
1738862660000|2025-02-06 17:24:20|57.79|57.19|57.83|57.23|57.84|57.24|57.79|57.19|6
1738862670000|2025-02-06 17:24:30|57.84|57.24|57.84|57.24|57.84|57.24|57.83|57.23|3
1738862680000|2025-02-06 17:24:40|57.82|57.22|57.85|57.25|57.85|57.25|57.82|57.22|4
1738862690000|2025-02-06 17:24:50|57.86|57.26|57.86|57.26|57.86|57.26|57.86|57.26|1
1738862700000|2025-02-06 17:25:00|57.87|57.27|57.87|57.27|57.87|57.27|57.86|57.26|5
1738862710000|2025-02-06 17:25:10|57.86|57.26|57.87|57.27|57.87|57.27|57.86|57.26|2
1738862730000|2025-02-06 17:25:30|57.83|57.23|57.85|57.25|57.91|57.31|57.83|57.23|4
1738862740000|2025-02-06 17:25:40|57.82|57.22|57.8|57.2|57.83|57.23|57.77|57.17|6
1738862750000|2025-02-06 17:25:50|57.81|57.21|57.85|57.25|57.85|57.25|57.79|57.19|6
1738862760000|2025-02-06 17:26:00|57.81|57.21|57.8|57.2|57.81|57.21|57.8|57.2|6
1738862770000|2025-02-06 17:26:10|57.79|57.19|57.78|57.18|57.79|57.19|57.78|57.18|2
1738862780000|2025-02-06 17:26:20|57.77|57.17|57.77|57.17|57.78|57.18|57.77|57.17|5
1738862790000|2025-02-06 17:26:30|57.78|57.18|57.78|57.18|57.78|57.18|57.78|57.18|1
1738862800000|2025-02-06 17:26:40|57.77|57.17|57.76|57.16|57.77|57.17|57.76|57.16|2
1738862810000|2025-02-06 17:26:50|57.77|57.17|57.77|57.17|57.77|57.17|57.77|57.17|1
1738862830000|2025-02-06 17:27:10|57.76|57.16|57.76|57.16|57.76|57.16|57.76|57.16|1
1738862840000|2025-02-06 17:27:20|57.77|57.17|57.78|57.18|57.84|57.24|57.77|57.17|4
1738862850000|2025-02-06 17:27:30|57.77|57.17|57.78|57.18|57.78|57.18|57.77|57.17|8
1738862860000|2025-02-06 17:27:40|57.77|57.17|57.78|57.18|57.78|57.18|57.77|57.17|2
1738862870000|2025-02-06 17:27:50|57.82|57.22|57.84|57.24|57.84|57.24|57.82|57.22|3
1738862880000|2025-02-06 17:28:00|57.83|57.23|57.89|57.29|57.89|57.29|57.82|57.22|6
1738862890000|2025-02-06 17:28:10|57.9|57.3|57.96|57.36|57.96|57.36|57.89|57.29|5
1738862900000|2025-02-06 17:28:20|57.94|57.34|57.95|57.35|57.95|57.35|57.94|57.34|4
1738862910000|2025-02-06 17:28:30|57.94|57.34|57.89|57.29|57.94|57.34|57.89|57.29|8
1738862920000|2025-02-06 17:28:40|57.9|57.3|57.91|57.31|57.91|57.31|57.89|57.29|4
1738862930000|2025-02-06 17:28:50|57.93|57.33|58.01|57.41|58.01|57.41|57.93|57.33|5
1738862940000|2025-02-06 17:29:00|58.04|57.44|58.04|57.44|58.04|57.44|58.04|57.44|1
1738862950000|2025-02-06 17:29:10|58.07|57.47|58.11|57.51|58.11|57.51|58.04|57.44|7
1738862960000|2025-02-06 17:29:20|58.07|57.47|58.06|57.46|58.09|57.49|58.05|57.45|8
1738862980000|2025-02-06 17:29:40|58.07|57.47|58.07|57.47|58.07|57.47|58.07|57.47|1
1738862990000|2025-02-06 17:29:50|58.06|57.46|58.1|57.5|58.13|57.53|58.06|57.46|8
1738863000000|2025-02-06 17:30:00|58.09|57.49|58.09|57.49|58.1|57.5|58.08|57.48|5
1738863010000|2025-02-06 17:30:10|58.08|57.48|58.1|57.5|58.1|57.5|58.08|57.48|5
1738863020000|2025-02-06 17:30:20|58.12|57.52|58.17|57.57|58.19|57.59|58.12|57.52|7
1738863030000|2025-02-06 17:30:30|58.18|57.58|58.17|57.57|58.18|57.58|58.17|57.57|2
1738863040000|2025-02-06 17:30:40|58.18|57.58|58.23|57.63|58.23|57.63|58.17|57.57|4
1738863050000|2025-02-06 17:30:50|58.24|57.64|58.29|57.69|58.29|57.69|58.23|57.63|8
1738863070000|2025-02-06 17:31:10|58.28|57.68|58.21|57.61|58.28|57.68|58.21|57.61|8
1738863080000|2025-02-06 17:31:20|58.2|57.6|58.12|57.52|58.2|57.6|58.12|57.52|9
1738863090000|2025-02-06 17:31:30|58.13|57.53|58.17|57.57|58.18|57.58|58.11|57.51|13
1738863100000|2025-02-06 17:31:40|58.14|57.54|58.16|57.56|58.16|57.56|58.13|57.53|4
1738863110000|2025-02-06 17:31:50|58.12|57.52|58.15|57.55|58.15|57.55|58.12|57.52|3
1738863120000|2025-02-06 17:32:00|58.14|57.54|58.09|57.49|58.15|57.55|58.09|57.49|14
1738863130000|2025-02-06 17:32:10|58.12|57.52|58.05|57.45|58.12|57.52|58.05|57.45|9
1738863140000|2025-02-06 17:32:20|58.07|57.47|57.99|57.39|58.07|57.47|57.99|57.39|5
1738863150000|2025-02-06 17:32:30|57.98|57.38|57.93|57.33|57.99|57.39|57.93|57.33|10
1738863160000|2025-02-06 17:32:40|57.92|57.32|57.98|57.38|57.98|57.38|57.91|57.31|11
1738863190000|2025-02-06 17:33:10|57.94|57.34|57.93|57.33|57.94|57.34|57.93|57.33|2
1738863200000|2025-02-06 17:33:20|57.92|57.32|57.97|57.37|57.97|57.37|57.92|57.32|5
1738863210000|2025-02-06 17:33:30|57.96|57.36|57.97|57.37|57.97|57.37|57.94|57.34|6
1738863220000|2025-02-06 17:33:40|57.96|57.36|57.97|57.37|57.97|57.37|57.96|57.36|2
1738863230000|2025-02-06 17:33:50|57.98|57.38|57.97|57.37|57.98|57.38|57.97|57.37|2
1738863240000|2025-02-06 17:34:00|57.98|57.38|57.98|57.38|57.98|57.38|57.98|57.38|1
1738863250000|2025-02-06 17:34:10|58|57.4|57.99|57.39|58|57.4|57.99|57.39|2
1738863260000|2025-02-06 17:34:20|58|57.4|57.99|57.39|58|57.4|57.99|57.39|2
1738863270000|2025-02-06 17:34:30|58.01|57.41|58.02|57.42|58.05|57.45|58|57.4|9
1738863280000|2025-02-06 17:34:40|58.01|57.41|58|57.4|58.01|57.41|58|57.4|4
1738863290000|2025-02-06 17:34:50|57.99|57.39|58|57.4|58|57.4|57.99|57.39|2
1738863300000|2025-02-06 17:35:00|58.01|57.41|58|57.4|58.01|57.41|58|57.4|2
1738863310000|2025-02-06 17:35:10|57.99|57.39|57.99|57.39|57.99|57.39|57.99|57.39|1
1738863320000|2025-02-06 17:35:20|58.02|57.42|58.07|57.47|58.07|57.47|58.01|57.41|5
1738863330000|2025-02-06 17:35:30|58.08|57.48|58.15|57.55|58.15|57.55|58.08|57.48|7
1738863340000|2025-02-06 17:35:40|58.18|57.58|58.19|57.59|58.19|57.59|58.17|57.57|5
1738863350000|2025-02-06 17:35:50|58.2|57.6|58.25|57.65|58.25|57.65|58.2|57.6|4
1738863360000|2025-02-06 17:36:00|58.21|57.61|58.23|57.63|58.23|57.63|58.21|57.61|3
1738863370000|2025-02-06 17:36:10|58.24|57.64|58.24|57.64|58.24|57.64|58.24|57.64|1
1738863380000|2025-02-06 17:36:20|58.25|57.65|58.29|57.69|58.29|57.69|58.25|57.65|2
1738863390000|2025-02-06 17:36:30|58.27|57.67|58.27|57.67|58.27|57.67|58.27|57.67|1
1738863400000|2025-02-06 17:36:40|58.28|57.68|58.26|57.66|58.28|57.68|58.25|57.65|6
1738863410000|2025-02-06 17:36:50|58.27|57.67|58.33|57.73|58.33|57.73|58.27|57.67|6
1738863420000|2025-02-06 17:37:00|58.35|57.75|58.31|57.71|58.35|57.75|58.31|57.71|3
1738863430000|2025-02-06 17:37:10|58.32|57.72|58.39|57.79|58.39|57.79|58.32|57.72|12
1738863440000|2025-02-06 17:37:20|58.4|57.8|58.46|57.86|58.47|57.87|58.4|57.8|6
1738863450000|2025-02-06 17:37:30|58.47|57.87|58.48|57.88|58.49|57.89|58.46|57.86|6
1738863460000|2025-02-06 17:37:40|58.49|57.89|58.49|57.89|58.49|57.89|58.49|57.89|1
1738863470000|2025-02-06 17:37:50|58.53|57.93|58.54|57.94|58.54|57.94|58.52|57.92|5
1738863480000|2025-02-06 17:38:00|58.57|57.97|58.58|57.98|58.58|57.98|58.55|57.95|10
1738863490000|2025-02-06 17:38:10|58.57|57.97|58.55|57.95|58.57|57.97|58.52|57.92|5
1738863500000|2025-02-06 17:38:20|58.56|57.96|58.57|57.97|58.58|57.98|58.53|57.93|7
1738863510000|2025-02-06 17:38:30|58.58|57.98|58.71|58.11|58.75|58.15|58.58|57.98|11
1738863520000|2025-02-06 17:38:40|58.7|58.1|58.71|58.11|58.71|58.11|58.69|58.09|4
1738863530000|2025-02-06 17:38:50|58.72|58.12|58.72|58.12|58.72|58.12|58.72|58.12|1
1738863540000|2025-02-06 17:39:00|58.73|58.13|58.75|58.15|58.83|58.23|58.72|58.12|11
1738863550000|2025-02-06 17:39:10|58.76|58.16|58.71|58.11|58.76|58.16|58.69|58.09|11
1738863560000|2025-02-06 17:39:20|58.7|58.1|58.69|58.09|58.72|58.12|58.69|58.09|6
1738863570000|2025-02-06 17:39:30|58.68|58.08|58.64|58.04|58.69|58.09|58.64|58.04|3
1738863580000|2025-02-06 17:39:40|58.63|58.03|58.67|58.07|58.67|58.07|58.6|58|9
1738863590000|2025-02-06 17:39:50|58.68|58.08|58.69|58.09|58.7|58.1|58.68|58.08|3
1738863600000|2025-02-06 17:40:00|58.7|58.1|58.62|58.02|58.7|58.1|58.62|58.02|8
1738863610000|2025-02-06 17:40:10|58.61|58.01|58.61|58.01|58.64|58.04|58.6|58|6
1738863620000|2025-02-06 17:40:20|58.64|58.04|58.6|58|58.64|58.04|58.59|57.99|5
1738863630000|2025-02-06 17:40:30|58.61|58.01|58.61|58.01|58.61|58.01|58.6|58|3
1738863640000|2025-02-06 17:40:40|58.6|58|58.59|57.99|58.6|58|58.59|57.99|4
1738863650000|2025-02-06 17:40:50|58.6|58|58.54|57.94|58.6|58|58.54|57.94|4
1738863660000|2025-02-06 17:41:00|58.53|57.93|58.49|57.89|58.54|57.94|58.49|57.89|7
1738863670000|2025-02-06 17:41:10|58.45|57.85|58.4|57.8|58.45|57.85|58.4|57.8|7
1738863680000|2025-02-06 17:41:20|58.39|57.79|58.39|57.79|58.42|57.82|58.39|57.79|6
1738863690000|2025-02-06 17:41:30|58.37|57.77|58.38|57.78|58.39|57.79|58.37|57.77|7
1738863700000|2025-02-06 17:41:40|58.37|57.77|58.32|57.72|58.38|57.78|58.32|57.72|12
1738863710000|2025-02-06 17:41:50|58.35|57.75|58.31|57.71|58.35|57.75|58.31|57.71|8
1738863720000|2025-02-06 17:42:00|58.32|57.72|58.35|57.75|58.37|57.77|58.32|57.72|7
1738863730000|2025-02-06 17:42:10|58.34|57.74|58.34|57.74|58.34|57.74|58.34|57.74|1
1738863740000|2025-02-06 17:42:20|58.33|57.73|58.31|57.71|58.34|57.74|58.31|57.71|5
1738863780000|2025-02-06 17:43:00|58.32|57.72|58.33|57.73|58.36|57.76|58.32|57.72|6
1738863790000|2025-02-06 17:43:10|58.32|57.72|58.32|57.72|58.32|57.72|58.32|57.72|1
1738863800000|2025-02-06 17:43:20|58.33|57.73|58.36|57.76|58.37|57.77|58.33|57.73|7
1738863810000|2025-02-06 17:43:30|58.34|57.74|58.34|57.74|58.34|57.74|58.34|57.74|1
1738863820000|2025-02-06 17:43:40|58.35|57.75|58.33|57.73|58.35|57.75|58.32|57.72|8
1738863830000|2025-02-06 17:43:50|58.32|57.72|58.38|57.78|58.4|57.8|58.31|57.71|7
1738863840000|2025-02-06 17:44:00|58.36|57.76|58.34|57.74|58.36|57.76|58.32|57.72|13
1738863850000|2025-02-06 17:44:10|58.33|57.73|58.31|57.71|58.33|57.73|58.31|57.71|3
1738863860000|2025-02-06 17:44:20|58.3|57.7|58.3|57.7|58.3|57.7|58.29|57.69|5
1738863870000|2025-02-06 17:44:30|58.29|57.69|58.31|57.71|58.32|57.72|58.29|57.69|4
1738863880000|2025-02-06 17:44:40|58.29|57.69|58.27|57.67|58.3|57.7|58.22|57.62|11
1738863890000|2025-02-06 17:44:50|58.26|57.66|58.3|57.7|58.3|57.7|58.24|57.64|15
1738863900000|2025-02-06 17:45:00|58.31|57.71|58.23|57.63|58.31|57.71|58.23|57.63|8
1738863910000|2025-02-06 17:45:10|58.22|57.62|58.2|57.6|58.24|57.64|58.2|57.6|7
1738863920000|2025-02-06 17:45:20|58.19|57.59|58.12|57.52|58.19|57.59|58.12|57.52|6
1738863930000|2025-02-06 17:45:30|58.18|57.58|58.13|57.53|58.2|57.6|58.13|57.53|8
1738863940000|2025-02-06 17:45:40|58.12|57.52|58.11|57.51|58.12|57.52|58.11|57.51|2
1738863950000|2025-02-06 17:45:50|58.1|57.5|58.12|57.52|58.13|57.53|58.1|57.5|7
1738863960000|2025-02-06 17:46:00|58.11|57.51|58.16|57.56|58.16|57.56|58.1|57.5|4
1738863970000|2025-02-06 17:46:10|58.15|57.55|58.18|57.58|58.18|57.58|58.15|57.55|4
1738863980000|2025-02-06 17:46:20|58.17|57.57|58.18|57.58|58.21|57.61|58.17|57.57|6
1738863990000|2025-02-06 17:46:30|58.21|57.61|58.2|57.6|58.21|57.61|58.19|57.59|3
1738864000000|2025-02-06 17:46:40|58.25|57.65|58.28|57.68|58.33|57.73|58.23|57.63|12
1738864010000|2025-02-06 17:46:50|58.3|57.7|58.23|57.63|58.3|57.7|58.23|57.63|9
1738864020000|2025-02-06 17:47:00|58.22|57.62|58.21|57.61|58.22|57.62|58.21|57.61|4
1738864030000|2025-02-06 17:47:10|58.2|57.6|58.21|57.61|58.22|57.62|58.2|57.6|4
1738864040000|2025-02-06 17:47:20|58.2|57.6|58.21|57.61|58.22|57.62|58.2|57.6|6
1738864050000|2025-02-06 17:47:30|58.2|57.6|58.21|57.61|58.21|57.61|58.2|57.6|2
1738864060000|2025-02-06 17:47:40|58.2|57.6|58.22|57.62|58.22|57.62|58.2|57.6|5
1738864070000|2025-02-06 17:47:50|58.23|57.63|58.28|57.68|58.28|57.68|58.23|57.63|6
1738864080000|2025-02-06 17:48:00|58.29|57.69|58.3|57.7|58.3|57.7|58.29|57.69|2
1738864100000|2025-02-06 17:48:20|58.29|57.69|58.25|57.65|58.29|57.69|58.23|57.63|5
1738864110000|2025-02-06 17:48:30|58.24|57.64|58.23|57.63|58.24|57.64|58.23|57.63|4
1738864120000|2025-02-06 17:48:40|58.24|57.64|58.24|57.64|58.24|57.64|58.24|57.64|1
1738864130000|2025-02-06 17:48:50|58.23|57.63|58.24|57.64|58.24|57.64|58.23|57.63|2
1738864140000|2025-02-06 17:49:00|58.25|57.65|58.3|57.7|58.3|57.7|58.25|57.65|6
1738864150000|2025-02-06 17:49:10|58.31|57.71|58.3|57.7|58.31|57.71|58.29|57.69|4
1738864160000|2025-02-06 17:49:20|58.29|57.69|58.29|57.69|58.29|57.69|58.29|57.69|1
1738864170000|2025-02-06 17:49:30|58.28|57.68|58.28|57.68|58.28|57.68|58.24|57.64|5
1738864180000|2025-02-06 17:49:40|58.29|57.69|58.29|57.69|58.29|57.69|58.29|57.69|1
1738864200000|2025-02-06 17:50:00|58.3|57.7|58.3|57.7|58.3|57.7|58.29|57.69|5
1738864210000|2025-02-06 17:50:10|58.29|57.69|58.3|57.7|58.3|57.7|58.29|57.69|2
1738864220000|2025-02-06 17:50:20|58.29|57.69|58.3|57.7|58.3|57.7|58.29|57.69|2
1738864250000|2025-02-06 17:50:50|58.28|57.68|58.29|57.69|58.29|57.69|58.28|57.68|2
1738864260000|2025-02-06 17:51:00|58.28|57.68|58.24|57.64|58.29|57.69|58.22|57.62|12
1738864270000|2025-02-06 17:51:10|58.25|57.65|58.28|57.68|58.28|57.68|58.24|57.64|8
1738864280000|2025-02-06 17:51:20|58.27|57.67|58.24|57.64|58.27|57.67|58.23|57.63|7
1738864290000|2025-02-06 17:51:30|58.23|57.63|58.21|57.61|58.23|57.63|58.21|57.61|3
1738864310000|2025-02-06 17:51:50|58.2|57.6|58.2|57.6|58.21|57.61|58.2|57.6|3
1738864320000|2025-02-06 17:52:00|58.21|57.61|58.2|57.6|58.21|57.61|58.2|57.6|2
1738864390000|2025-02-06 17:53:10|58.25|57.65|58.24|57.64|58.26|57.66|58.24|57.64|3
1738864410000|2025-02-06 17:53:30|58.27|57.67|58.26|57.66|58.27|57.67|58.24|57.64|4
1738864420000|2025-02-06 17:53:40|58.25|57.65|58.23|57.63|58.25|57.65|58.23|57.63|6
1738864430000|2025-02-06 17:53:50|58.22|57.62|58.21|57.61|58.22|57.62|58.21|57.61|2
1738864440000|2025-02-06 17:54:00|58.19|57.59|58.2|57.6|58.21|57.61|58.19|57.59|4
1738864500000|2025-02-06 17:55:00|58.19|57.59|58.14|57.54|58.2|57.6|58.14|57.54|6
1738864510000|2025-02-06 17:55:10|58.13|57.53|58.12|57.52|58.13|57.53|58.11|57.51|4
1738864530000|2025-02-06 17:55:30|58.11|57.51|58.11|57.51|58.12|57.52|58.11|57.51|3
1738864540000|2025-02-06 17:55:40|58.1|57.5|58.11|57.51|58.11|57.51|58.1|57.5|2
1738864560000|2025-02-06 17:56:00|58.1|57.5|58.1|57.5|58.11|57.51|58.1|57.5|3
1738864590000|2025-02-06 17:56:30|58.11|57.51|58.1|57.5|58.11|57.51|58.1|57.5|2
1738864600000|2025-02-06 17:56:40|58.11|57.51|58.1|57.5|58.11|57.51|58.09|57.49|3
1738864620000|2025-02-06 17:57:00|58.09|57.49|58.03|57.43|58.09|57.49|58.03|57.43|12
1738864630000|2025-02-06 17:57:10|58.04|57.44|58.02|57.42|58.05|57.45|58.01|57.41|9
1738864640000|2025-02-06 17:57:20|58.01|57.41|58|57.4|58.01|57.41|58|57.4|2
1738864650000|2025-02-06 17:57:30|58.01|57.41|58|57.4|58.01|57.41|58|57.4|2
1738864670000|2025-02-06 17:57:50|58.01|57.41|58.07|57.47|58.07|57.47|58.01|57.41|2
1738864700000|2025-02-06 17:58:20|58.03|57.43|58.05|57.45|58.05|57.45|58.03|57.43|3
1738864710000|2025-02-06 17:58:30|58.06|57.46|58.05|57.45|58.06|57.46|58.05|57.45|6
1738864720000|2025-02-06 17:58:40|58.06|57.46|58.01|57.41|58.06|57.46|58.01|57.41|5
1738864730000|2025-02-06 17:58:50|58|57.4|58|57.4|58|57.4|58|57.4|1
1738864740000|2025-02-06 17:59:00|58.01|57.41|58.04|57.44|58.06|57.46|58|57.4|6
1738864750000|2025-02-06 17:59:10|58.02|57.42|58.02|57.42|58.04|57.44|58.02|57.42|6
1738864760000|2025-02-06 17:59:20|58.03|57.43|58.04|57.44|58.04|57.44|58.03|57.43|2
1738864770000|2025-02-06 17:59:30|58.03|57.43|58.02|57.42|58.03|57.43|58|57.4|4
1738864780000|2025-02-06 17:59:40|58.01|57.41|58.01|57.41|58.02|57.42|58.01|57.41|3
1738864800000|2025-02-06 18:00:00|58.06|57.46|58.03|57.43|58.06|57.46|58.01|57.41|9
1738864810000|2025-02-06 18:00:10|58.05|57.45|58.01|57.41|58.06|57.46|58.01|57.41|8
1738864820000|2025-02-06 18:00:20|58.02|57.42|57.99|57.39|58.02|57.42|57.99|57.39|5
1738864830000|2025-02-06 18:00:30|58.02|57.42|57.92|57.32|58.02|57.42|57.91|57.31|11
1738864840000|2025-02-06 18:00:40|57.91|57.31|57.81|57.21|57.95|57.35|57.81|57.21|10
1738864850000|2025-02-06 18:00:50|57.84|57.24|57.83|57.23|57.86|57.26|57.83|57.23|8
1738864860000|2025-02-06 18:01:00|57.84|57.24|57.83|57.23|57.84|57.24|57.83|57.23|2
1738864870000|2025-02-06 18:01:10|57.82|57.22|57.81|57.21|57.82|57.22|57.81|57.21|2
1738864880000|2025-02-06 18:01:20|57.84|57.24|57.88|57.28|57.88|57.28|57.81|57.21|8
1738864890000|2025-02-06 18:01:30|57.87|57.27|57.81|57.21|57.87|57.27|57.81|57.21|8
1738864900000|2025-02-06 18:01:40|57.86|57.26|57.81|57.21|57.87|57.27|57.81|57.21|10
1738864910000|2025-02-06 18:01:50|57.82|57.22|57.73|57.13|57.82|57.22|57.73|57.13|13
1738864920000|2025-02-06 18:02:00|57.71|57.11|57.63|57.03|57.71|57.11|57.63|57.03|8
1738864930000|2025-02-06 18:02:10|57.58|56.98|57.66|57.06|57.69|57.09|57.57|56.97|13
1738864940000|2025-02-06 18:02:20|57.69|57.09|57.71|57.11|57.74|57.14|57.68|57.08|9
1738864950000|2025-02-06 18:02:30|57.72|57.12|57.72|57.12|57.74|57.14|57.69|57.09|6
1738864960000|2025-02-06 18:02:40|57.71|57.11|57.71|57.11|57.74|57.14|57.71|57.11|6
1738864970000|2025-02-06 18:02:50|57.73|57.13|57.75|57.15|57.76|57.16|57.71|57.11|9
1738864980000|2025-02-06 18:03:00|57.72|57.12|57.76|57.16|57.76|57.16|57.72|57.12|12
1738864990000|2025-02-06 18:03:10|57.77|57.17|57.82|57.22|57.82|57.22|57.77|57.17|4
1738865000000|2025-02-06 18:03:20|57.81|57.21|57.84|57.24|57.86|57.26|57.8|57.2|6
1738865010000|2025-02-06 18:03:30|57.86|57.26|57.84|57.24|57.86|57.26|57.82|57.22|8
1738865020000|2025-02-06 18:03:40|57.86|57.26|57.86|57.26|57.87|57.27|57.85|57.25|7
1738865030000|2025-02-06 18:03:50|57.87|57.27|57.87|57.27|57.87|57.27|57.86|57.26|3
1738865040000|2025-02-06 18:04:00|57.88|57.28|57.89|57.29|57.89|57.29|57.88|57.28|2
1738865050000|2025-02-06 18:04:10|57.87|57.27|57.87|57.27|57.9|57.3|57.87|57.27|6
1738865060000|2025-02-06 18:04:20|57.88|57.28|57.9|57.3|57.91|57.31|57.88|57.28|5
1738865070000|2025-02-06 18:04:30|57.89|57.29|57.97|57.37|57.99|57.39|57.89|57.29|11
1738865080000|2025-02-06 18:04:40|57.96|57.36|57.98|57.38|57.98|57.38|57.91|57.31|12
1738865090000|2025-02-06 18:04:50|57.97|57.37|57.9|57.3|57.97|57.37|57.9|57.3|12
1738865100000|2025-02-06 18:05:00|57.89|57.29|57.9|57.3|57.94|57.34|57.89|57.29|9
1738865110000|2025-02-06 18:05:10|57.89|57.29|58|57.4|58|57.4|57.89|57.29|10
1738865120000|2025-02-06 18:05:20|57.99|57.39|57.99|57.39|57.99|57.39|57.99|57.39|1
1738865160000|2025-02-06 18:06:00|58|57.4|57.99|57.39|58|57.4|57.98|57.38|6
1738865170000|2025-02-06 18:06:10|58|57.4|57.99|57.39|58.04|57.44|57.99|57.39|5
1738865190000|2025-02-06 18:06:30|57.98|57.38|57.97|57.37|57.98|57.38|57.93|57.33|6
1738865200000|2025-02-06 18:06:40|57.96|57.36|57.97|57.37|57.98|57.38|57.92|57.32|7
1738865210000|2025-02-06 18:06:50|57.98|57.38|57.93|57.33|57.98|57.38|57.93|57.33|3
1738865220000|2025-02-06 18:07:00|57.95|57.35|57.91|57.31|57.95|57.35|57.91|57.31|11
1738865230000|2025-02-06 18:07:10|57.93|57.33|57.94|57.34|57.96|57.36|57.93|57.33|6
1738865240000|2025-02-06 18:07:20|57.95|57.35|57.95|57.35|57.95|57.35|57.92|57.32|6
1738865250000|2025-02-06 18:07:30|57.94|57.34|57.93|57.33|57.96|57.36|57.92|57.32|7
1738865260000|2025-02-06 18:07:40|57.92|57.32|57.91|57.31|57.92|57.32|57.91|57.31|2
1738865270000|2025-02-06 18:07:50|57.93|57.33|57.98|57.38|57.98|57.38|57.93|57.33|5
1738865290000|2025-02-06 18:08:10|57.93|57.33|57.92|57.32|57.94|57.34|57.91|57.31|6
1738865300000|2025-02-06 18:08:20|57.94|57.34|57.97|57.37|57.97|57.37|57.93|57.33|8
1738865310000|2025-02-06 18:08:30|57.93|57.33|57.94|57.34|57.96|57.36|57.91|57.31|8
1738865320000|2025-02-06 18:08:40|57.93|57.33|57.91|57.31|57.94|57.34|57.9|57.3|9
1738865330000|2025-02-06 18:08:50|57.92|57.32|57.91|57.31|57.92|57.32|57.91|57.31|2
1738865340000|2025-02-06 18:09:00|57.9|57.3|57.91|57.31|57.91|57.31|57.9|57.3|2
1738865350000|2025-02-06 18:09:10|57.9|57.3|57.9|57.3|57.91|57.31|57.9|57.3|5
1738865360000|2025-02-06 18:09:20|57.91|57.31|57.91|57.31|57.91|57.31|57.91|57.31|1
1738865370000|2025-02-06 18:09:30|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738865380000|2025-02-06 18:09:40|57.91|57.31|57.89|57.29|57.91|57.31|57.87|57.27|8
1738865390000|2025-02-06 18:09:50|57.9|57.3|57.9|57.3|57.91|57.31|57.89|57.29|5
1738865400000|2025-02-06 18:10:00|57.92|57.32|57.94|57.34|57.95|57.35|57.91|57.31|11
1738865410000|2025-02-06 18:10:10|57.96|57.36|57.97|57.37|57.98|57.38|57.96|57.36|6
1738865420000|2025-02-06 18:10:20|58.01|57.41|57.99|57.39|58.01|57.41|57.97|57.37|9
1738865430000|2025-02-06 18:10:30|57.98|57.38|57.98|57.38|57.99|57.39|57.93|57.33|11
1738865440000|2025-02-06 18:10:40|57.99|57.39|57.97|57.37|57.99|57.39|57.97|57.37|2
1738865450000|2025-02-06 18:10:50|57.96|57.36|57.92|57.32|57.96|57.36|57.92|57.32|6
1738865460000|2025-02-06 18:11:00|57.95|57.35|57.84|57.24|57.95|57.35|57.84|57.24|8
1738865470000|2025-02-06 18:11:10|57.83|57.23|57.79|57.19|57.83|57.23|57.79|57.19|5
1738865480000|2025-02-06 18:11:20|57.8|57.2|57.78|57.18|57.8|57.2|57.76|57.16|5
1738865490000|2025-02-06 18:11:30|57.79|57.19|57.8|57.2|57.8|57.2|57.78|57.18|7
1738865500000|2025-02-06 18:11:40|57.81|57.21|57.8|57.2|57.81|57.21|57.8|57.2|2
1738865530000|2025-02-06 18:12:10|57.77|57.17|57.75|57.15|57.79|57.19|57.74|57.14|13
1738865540000|2025-02-06 18:12:20|57.77|57.17|57.74|57.14|57.78|57.18|57.74|57.14|11
1738865550000|2025-02-06 18:12:30|57.73|57.13|57.66|57.06|57.73|57.13|57.66|57.06|13
1738865560000|2025-02-06 18:12:40|57.65|57.05|57.66|57.06|57.74|57.14|57.65|57.05|15
1738865570000|2025-02-06 18:12:50|57.65|57.05|57.67|57.07|57.67|57.07|57.65|57.05|5
1738865580000|2025-02-06 18:13:00|57.68|57.08|57.72|57.12|57.73|57.13|57.68|57.08|6
1738865590000|2025-02-06 18:13:10|57.71|57.11|57.72|57.12|57.72|57.12|57.71|57.11|2
1738865610000|2025-02-06 18:13:30|57.71|57.11|57.72|57.12|57.72|57.12|57.71|57.11|2
1738865620000|2025-02-06 18:13:40|57.71|57.11|57.71|57.11|57.72|57.12|57.71|57.11|5
1738865640000|2025-02-06 18:14:00|57.72|57.12|57.73|57.13|57.73|57.13|57.72|57.12|2
1738865650000|2025-02-06 18:14:10|57.72|57.12|57.72|57.12|57.72|57.12|57.72|57.12|1
1738865660000|2025-02-06 18:14:20|57.71|57.11|57.72|57.12|57.72|57.12|57.71|57.11|2
1738865680000|2025-02-06 18:14:40|57.73|57.13|57.73|57.13|57.73|57.13|57.73|57.13|1
1738865690000|2025-02-06 18:14:50|57.72|57.12|57.72|57.12|57.72|57.12|57.72|57.12|1
1738865700000|2025-02-06 18:15:00|57.71|57.11|57.72|57.12|57.72|57.12|57.71|57.11|6
1738865710000|2025-02-06 18:15:10|57.73|57.13|57.72|57.12|57.73|57.13|57.72|57.12|2
1738865720000|2025-02-06 18:15:20|57.71|57.11|57.72|57.12|57.72|57.12|57.71|57.11|2
1738865730000|2025-02-06 18:15:30|57.71|57.11|57.72|57.12|57.72|57.12|57.71|57.11|2
1738865740000|2025-02-06 18:15:40|57.71|57.11|57.71|57.11|57.71|57.11|57.71|57.11|1
1738865750000|2025-02-06 18:15:50|57.66|57.06|57.72|57.12|57.72|57.12|57.65|57.05|6
1738865760000|2025-02-06 18:16:00|57.7|57.1|57.71|57.11|57.71|57.11|57.66|57.06|7
1738865770000|2025-02-06 18:16:10|57.7|57.1|57.74|57.14|57.74|57.14|57.66|57.06|9
1738865780000|2025-02-06 18:16:20|57.69|57.09|57.81|57.21|57.81|57.21|57.69|57.09|7
1738865790000|2025-02-06 18:16:30|57.86|57.26|57.86|57.26|57.86|57.26|57.86|57.26|1
1738865800000|2025-02-06 18:16:40|57.94|57.34|57.87|57.27|57.94|57.34|57.85|57.25|8
1738865810000|2025-02-06 18:16:50|57.93|57.33|57.88|57.28|57.93|57.33|57.88|57.28|2
1738865820000|2025-02-06 18:17:00|57.92|57.32|57.91|57.31|57.96|57.36|57.91|57.31|9
1738865830000|2025-02-06 18:17:10|57.9|57.3|57.91|57.31|57.91|57.31|57.89|57.29|4
1738865840000|2025-02-06 18:17:20|57.92|57.32|58.04|57.44|58.04|57.44|57.92|57.32|5
1738865850000|2025-02-06 18:17:30|58.03|57.43|58.03|57.43|58.04|57.44|57.98|57.38|12
1738865860000|2025-02-06 18:17:40|58.02|57.42|58.04|57.44|58.04|57.44|57.97|57.37|11
1738865870000|2025-02-06 18:17:50|58.05|57.45|58.01|57.41|58.05|57.45|58.01|57.41|7
1738865880000|2025-02-06 18:18:00|58.02|57.42|58.03|57.43|58.05|57.45|58.02|57.42|5
1738865890000|2025-02-06 18:18:10|58.02|57.42|58.01|57.41|58.02|57.42|58.01|57.41|2
1738865900000|2025-02-06 18:18:20|58.04|57.44|58.03|57.43|58.04|57.44|58.03|57.43|4
1738865910000|2025-02-06 18:18:30|58.02|57.42|58.04|57.44|58.05|57.45|58.01|57.41|9
1738865920000|2025-02-06 18:18:40|58.03|57.43|58.02|57.42|58.03|57.43|58.01|57.41|4
1738865930000|2025-02-06 18:18:50|58.01|57.41|58.01|57.41|58.02|57.42|58.01|57.41|11
1738865940000|2025-02-06 18:19:00|58.02|57.42|58.01|57.41|58.02|57.42|58.01|57.41|4
1738865950000|2025-02-06 18:19:10|57.98|57.38|57.96|57.36|57.98|57.38|57.96|57.36|2
1738865960000|2025-02-06 18:19:20|57.97|57.37|57.96|57.36|58|57.4|57.95|57.35|11
1738865970000|2025-02-06 18:19:30|57.97|57.37|57.97|57.37|57.99|57.39|57.94|57.34|7
1738865980000|2025-02-06 18:19:40|58|57.4|58.02|57.42|58.03|57.43|57.98|57.38|7
1738866010000|2025-02-06 18:20:10|58.01|57.41|58.02|57.42|58.03|57.43|58.01|57.41|4
1738866020000|2025-02-06 18:20:20|58.04|57.44|58.04|57.44|58.04|57.44|58.04|57.44|1
1738866030000|2025-02-06 18:20:30|58.08|57.48|58.08|57.48|58.08|57.48|58.06|57.46|5
1738866040000|2025-02-06 18:20:40|58.06|57.46|58.09|57.49|58.09|57.49|58.06|57.46|4
1738866050000|2025-02-06 18:20:50|58.08|57.48|58.1|57.5|58.1|57.5|58.08|57.48|5
1738866060000|2025-02-06 18:21:00|58.09|57.49|58.08|57.48|58.09|57.49|58.07|57.47|3
1738866070000|2025-02-06 18:21:10|58.09|57.49|58.14|57.54|58.14|57.54|58.09|57.49|5
1738866080000|2025-02-06 18:21:20|58.13|57.53|58.13|57.53|58.13|57.53|58.13|57.53|1
1738866090000|2025-02-06 18:21:30|58.12|57.52|58.12|57.52|58.12|57.52|58.12|57.52|1
1738866100000|2025-02-06 18:21:40|58.14|57.54|58.2|57.6|58.2|57.6|58.14|57.54|3
1738866110000|2025-02-06 18:21:50|58.19|57.59|58.25|57.65|58.25|57.65|58.19|57.59|4
1738866120000|2025-02-06 18:22:00|58.24|57.64|58.24|57.64|58.24|57.64|58.24|57.64|1
1738866130000|2025-02-06 18:22:10|58.29|57.69|58.3|57.7|58.3|57.7|58.29|57.69|2
1738866140000|2025-02-06 18:22:20|58.27|57.67|58.26|57.66|58.27|57.67|58.26|57.66|2
1738866150000|2025-02-06 18:22:30|58.27|57.67|58.31|57.71|58.31|57.71|58.27|57.67|4
1738866160000|2025-02-06 18:22:40|58.32|57.72|58.3|57.7|58.32|57.72|58.3|57.7|4
1738866170000|2025-02-06 18:22:50|58.31|57.71|58.32|57.72|58.32|57.72|58.31|57.71|2
1738866180000|2025-02-06 18:23:00|58.31|57.71|58.31|57.71|58.31|57.71|58.31|57.71|1
1738866190000|2025-02-06 18:23:10|58.3|57.7|58.24|57.64|58.3|57.7|58.24|57.64|5
1738866200000|2025-02-06 18:23:20|58.23|57.63|58.22|57.62|58.23|57.63|58.22|57.62|2
1738866210000|2025-02-06 18:23:30|58.23|57.63|58.16|57.56|58.23|57.63|58.16|57.56|6
1738866220000|2025-02-06 18:23:40|58.15|57.55|58.14|57.54|58.19|57.59|58.14|57.54|13
1738866230000|2025-02-06 18:23:50|58.15|57.55|58.16|57.56|58.17|57.57|58.15|57.55|3
1738866240000|2025-02-06 18:24:00|58.17|57.57|58.18|57.58|58.19|57.59|58.17|57.57|4
1738866250000|2025-02-06 18:24:10|58.17|57.57|58.14|57.54|58.17|57.57|58.14|57.54|3
1738866260000|2025-02-06 18:24:20|58.15|57.55|58.14|57.54|58.15|57.55|58.14|57.54|4
1738866280000|2025-02-06 18:24:40|58.17|57.57|58.21|57.61|58.23|57.63|58.17|57.57|4
1738866290000|2025-02-06 18:24:50|58.22|57.62|58.22|57.62|58.22|57.62|58.22|57.62|1
1738866300000|2025-02-06 18:25:00|58.23|57.63|58.23|57.63|58.23|57.63|58.23|57.63|1
1738866310000|2025-02-06 18:25:10|58.22|57.62|58.23|57.63|58.23|57.63|58.22|57.62|2
1738866320000|2025-02-06 18:25:20|58.22|57.62|58.23|57.63|58.23|57.63|58.22|57.62|2
1738866340000|2025-02-06 18:25:40|58.22|57.62|58.33|57.73|58.33|57.73|58.22|57.62|7
1738866350000|2025-02-06 18:25:50|58.28|57.68|58.28|57.68|58.28|57.68|58.28|57.68|1
1738866360000|2025-02-06 18:26:00|58.31|57.71|58.28|57.68|58.34|57.74|58.25|57.65|9
1738866370000|2025-02-06 18:26:10|58.29|57.69|58.29|57.69|58.29|57.69|58.29|57.69|1
1738866380000|2025-02-06 18:26:20|58.28|57.68|58.24|57.64|58.28|57.68|58.24|57.64|3
1738866390000|2025-02-06 18:26:30|58.23|57.63|58.22|57.62|58.23|57.63|58.22|57.62|2
1738866400000|2025-02-06 18:26:40|58.23|57.63|58.22|57.62|58.23|57.63|58.22|57.62|2
1738866420000|2025-02-06 18:27:00|58.21|57.61|58.21|57.61|58.21|57.61|58.21|57.61|1
1738866430000|2025-02-06 18:27:10|58.2|57.6|58.21|57.61|58.21|57.61|58.2|57.6|4
1738866440000|2025-02-06 18:27:20|58.22|57.62|58.2|57.6|58.22|57.62|58.2|57.6|3
1738866450000|2025-02-06 18:27:30|58.16|57.56|58.2|57.6|58.2|57.6|58.15|57.55|6
1738866460000|2025-02-06 18:27:40|58.21|57.61|58.13|57.53|58.21|57.61|58.13|57.53|8
1738866470000|2025-02-06 18:27:50|58.11|57.51|58.11|57.51|58.11|57.51|58.11|57.51|1
1738866480000|2025-02-06 18:28:00|58.09|57.49|58.05|57.45|58.11|57.51|58.05|57.45|8
1738866490000|2025-02-06 18:28:10|58.04|57.44|58.04|57.44|58.04|57.44|58.03|57.43|3
1738866500000|2025-02-06 18:28:20|58.03|57.43|58.03|57.43|58.03|57.43|58.03|57.43|1
1738866510000|2025-02-06 18:28:30|58.02|57.42|58.03|57.43|58.03|57.43|58.02|57.42|2
1738866520000|2025-02-06 18:28:40|58.02|57.42|58.02|57.42|58.02|57.42|58.02|57.42|1
1738866540000|2025-02-06 18:29:00|58.01|57.41|58.01|57.41|58.01|57.41|58.01|57.41|1
1738866560000|2025-02-06 18:29:20|58|57.4|58.02|57.42|58.02|57.42|58|57.4|4
1738866570000|2025-02-06 18:29:30|58.03|57.43|58.08|57.48|58.08|57.48|58.03|57.43|4
1738866600000|2025-02-06 18:30:00|58.03|57.43|58.02|57.42|58.05|57.45|58.02|57.42|6
1738866620000|2025-02-06 18:30:20|58.01|57.41|58.01|57.41|58.01|57.41|58|57.4|3
1738866630000|2025-02-06 18:30:30|58|57.4|57.95|57.35|58|57.4|57.95|57.35|2
1738866640000|2025-02-06 18:30:40|57.94|57.34|57.91|57.31|57.94|57.34|57.9|57.3|6
1738866650000|2025-02-06 18:30:50|57.9|57.3|57.83|57.23|57.91|57.31|57.83|57.23|13
1738866660000|2025-02-06 18:31:00|57.85|57.25|57.82|57.22|57.85|57.25|57.82|57.22|4
1738866670000|2025-02-06 18:31:10|57.83|57.23|57.85|57.25|57.86|57.26|57.83|57.23|4
1738866680000|2025-02-06 18:31:20|57.86|57.26|57.83|57.23|57.86|57.26|57.83|57.23|7
1738866690000|2025-02-06 18:31:30|57.82|57.22|57.81|57.21|57.83|57.23|57.81|57.21|4
1738866700000|2025-02-06 18:31:40|57.78|57.18|57.74|57.14|57.78|57.18|57.73|57.13|9
1738866710000|2025-02-06 18:31:50|57.75|57.15|57.75|57.15|57.79|57.19|57.74|57.14|7
1738866720000|2025-02-06 18:32:00|57.74|57.14|57.78|57.18|57.78|57.18|57.73|57.13|8
1738866730000|2025-02-06 18:32:10|57.76|57.16|57.73|57.13|57.76|57.16|57.73|57.13|4
1738866740000|2025-02-06 18:32:20|57.72|57.12|57.74|57.14|57.75|57.15|57.72|57.12|3
1738866750000|2025-02-06 18:32:30|57.72|57.12|57.76|57.16|57.76|57.16|57.71|57.11|6
1738866760000|2025-02-06 18:32:40|57.79|57.19|57.79|57.19|57.8|57.2|57.79|57.19|3
1738866770000|2025-02-06 18:32:50|57.78|57.18|57.75|57.15|57.78|57.18|57.75|57.15|3
1738866780000|2025-02-06 18:33:00|57.74|57.14|57.84|57.24|57.87|57.27|57.74|57.14|9
1738866790000|2025-02-06 18:33:10|57.86|57.26|57.97|57.37|57.97|57.37|57.86|57.26|11
1738866800000|2025-02-06 18:33:20|58.02|57.42|58.12|57.52|58.18|57.58|58.02|57.42|19
1738866810000|2025-02-06 18:33:30|58.1|57.5|58.14|57.54|58.14|57.54|58.1|57.5|7
1738866820000|2025-02-06 18:33:40|58.13|57.53|58.13|57.53|58.15|57.55|58.12|57.52|5
1738866830000|2025-02-06 18:33:50|58.15|57.55|58.15|57.55|58.17|57.57|58.14|57.54|8
1738866840000|2025-02-06 18:34:00|58.14|57.54|58.18|57.58|58.18|57.58|58.14|57.54|9
1738866850000|2025-02-06 18:34:10|58.17|57.57|58.27|57.67|58.27|57.67|58.13|57.53|7
1738866860000|2025-02-06 18:34:20|58.28|57.68|58.34|57.74|58.35|57.75|58.28|57.68|6
1738866870000|2025-02-06 18:34:30|58.33|57.73|58.31|57.71|58.34|57.74|58.31|57.71|5
1738866880000|2025-02-06 18:34:40|58.32|57.72|58.32|57.72|58.32|57.72|58.31|57.71|3
1738866890000|2025-02-06 18:34:50|58.31|57.71|58.25|57.65|58.31|57.71|58.25|57.65|4
1738866900000|2025-02-06 18:35:00|58.24|57.64|58.22|57.62|58.24|57.64|58.21|57.61|5
1738866910000|2025-02-06 18:35:10|58.24|57.64|58.27|57.67|58.27|57.67|58.24|57.64|3
1738866920000|2025-02-06 18:35:20|58.29|57.69|58.29|57.69|58.29|57.69|58.28|57.68|3
1738866930000|2025-02-06 18:35:30|58.28|57.68|58.28|57.68|58.29|57.69|58.27|57.67|5
1738866940000|2025-02-06 18:35:40|58.29|57.69|58.25|57.65|58.29|57.69|58.24|57.64|8
1738866950000|2025-02-06 18:35:50|58.24|57.64|58.22|57.62|58.24|57.64|58.22|57.62|3
1738866960000|2025-02-06 18:36:00|58.21|57.61|58.13|57.53|58.21|57.61|58.13|57.53|8
1738866970000|2025-02-06 18:36:10|58.14|57.54|58.13|57.53|58.14|57.54|58.11|57.51|5
1738866980000|2025-02-06 18:36:20|58.15|57.55|58.17|57.57|58.17|57.57|58.15|57.55|3
1738866990000|2025-02-06 18:36:30|58.18|57.58|58.25|57.65|58.26|57.66|58.18|57.58|9
1738867000000|2025-02-06 18:36:40|58.26|57.66|58.26|57.66|58.26|57.66|58.26|57.66|1
1738867010000|2025-02-06 18:36:50|58.24|57.64|58.22|57.62|58.24|57.64|58.21|57.61|5
1738867020000|2025-02-06 18:37:00|58.21|57.61|58.11|57.51|58.21|57.61|58.11|57.51|8
1738867030000|2025-02-06 18:37:10|58.1|57.5|58.11|57.51|58.11|57.51|58.1|57.5|6
1738867040000|2025-02-06 18:37:20|58.1|57.5|58.12|57.52|58.12|57.52|58.1|57.5|3
1738867050000|2025-02-06 18:37:30|58.11|57.51|58.11|57.51|58.12|57.52|58.04|57.44|11
1738867060000|2025-02-06 18:37:40|58.12|57.52|58.12|57.52|58.12|57.52|58.12|57.52|1
1738867070000|2025-02-06 18:37:50|58.11|57.51|58.11|57.51|58.12|57.52|58.11|57.51|5
1738867080000|2025-02-06 18:38:00|58.12|57.52|58.19|57.59|58.19|57.59|58.11|57.51|8
1738867090000|2025-02-06 18:38:10|58.18|57.58|58.16|57.56|58.19|57.59|58.16|57.56|7
1738867100000|2025-02-06 18:38:20|58.15|57.55|58.13|57.53|58.16|57.56|58.13|57.53|5
1738867110000|2025-02-06 18:38:30|58.12|57.52|58.02|57.42|58.12|57.52|58.02|57.42|11
1738867120000|2025-02-06 18:38:40|58.05|57.45|58.01|57.41|58.05|57.45|58.01|57.41|3
1738867130000|2025-02-06 18:38:50|58|57.4|58|57.4|58.01|57.41|57.94|57.34|8
1738867140000|2025-02-06 18:39:00|57.98|57.38|57.95|57.35|58|57.4|57.95|57.35|12
1738867150000|2025-02-06 18:39:10|57.94|57.34|57.94|57.34|57.94|57.34|57.91|57.31|10
1738867160000|2025-02-06 18:39:20|57.93|57.33|57.91|57.31|57.96|57.36|57.91|57.31|8
1738867170000|2025-02-06 18:39:30|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738867180000|2025-02-06 18:39:40|57.91|57.31|57.89|57.29|57.91|57.31|57.89|57.29|3
1738867210000|2025-02-06 18:40:10|57.88|57.28|57.82|57.22|57.88|57.28|57.82|57.22|4
1738867220000|2025-02-06 18:40:20|57.86|57.26|57.83|57.23|57.88|57.28|57.83|57.23|10
1738867230000|2025-02-06 18:40:30|57.82|57.22|57.83|57.23|57.85|57.25|57.81|57.21|11
1738867240000|2025-02-06 18:40:40|57.85|57.25|57.83|57.23|57.85|57.25|57.82|57.22|4
1738867250000|2025-02-06 18:40:50|57.84|57.24|57.89|57.29|57.89|57.29|57.84|57.24|4
1738867260000|2025-02-06 18:41:00|57.9|57.3|57.88|57.28|57.9|57.3|57.88|57.28|3
1738867270000|2025-02-06 18:41:10|57.85|57.25|57.83|57.23|57.91|57.31|57.83|57.23|10
1738867280000|2025-02-06 18:41:20|57.81|57.21|57.82|57.22|57.82|57.22|57.81|57.21|4
1738867300000|2025-02-06 18:41:40|57.83|57.23|57.83|57.23|57.83|57.23|57.83|57.23|1
1738867310000|2025-02-06 18:41:50|57.82|57.22|57.81|57.21|57.82|57.22|57.81|57.21|2
1738867320000|2025-02-06 18:42:00|57.82|57.22|57.83|57.23|57.85|57.25|57.81|57.21|9
1738867330000|2025-02-06 18:42:10|57.82|57.22|57.85|57.25|57.85|57.25|57.82|57.22|4
1738867340000|2025-02-06 18:42:20|57.86|57.26|57.89|57.29|57.89|57.29|57.86|57.26|4
1738867350000|2025-02-06 18:42:30|57.85|57.25|57.84|57.24|57.85|57.25|57.84|57.24|2
1738867360000|2025-02-06 18:42:40|57.83|57.23|57.88|57.28|57.88|57.28|57.83|57.23|3
1738867370000|2025-02-06 18:42:50|57.89|57.29|57.89|57.29|57.89|57.29|57.89|57.29|1
1738867380000|2025-02-06 18:43:00|57.88|57.28|57.83|57.23|57.89|57.29|57.82|57.22|9
1738867390000|2025-02-06 18:43:10|57.82|57.22|57.81|57.21|57.83|57.23|57.81|57.21|6
1738867400000|2025-02-06 18:43:20|57.8|57.2|57.8|57.2|57.8|57.2|57.8|57.2|1
1738867410000|2025-02-06 18:43:30|57.83|57.23|57.83|57.23|57.83|57.23|57.83|57.23|1
1738867420000|2025-02-06 18:43:40|57.82|57.22|57.88|57.28|57.88|57.28|57.8|57.2|9
1738867430000|2025-02-06 18:43:50|57.86|57.26|57.88|57.28|57.88|57.28|57.86|57.26|6
1738867440000|2025-02-06 18:44:00|57.85|57.25|57.81|57.21|57.85|57.25|57.81|57.21|6
1738867450000|2025-02-06 18:44:10|57.83|57.23|57.81|57.21|57.83|57.23|57.81|57.21|2
1738867460000|2025-02-06 18:44:20|57.8|57.2|57.8|57.2|57.8|57.2|57.8|57.2|1
1738867470000|2025-02-06 18:44:30|57.79|57.19|57.79|57.19|57.79|57.19|57.79|57.19|1
1738867490000|2025-02-06 18:44:50|57.71|57.11|57.72|57.12|57.72|57.12|57.7|57.1|3
1738867500000|2025-02-06 18:45:00|57.71|57.11|57.7|57.1|57.71|57.11|57.7|57.1|2
1738867510000|2025-02-06 18:45:10|57.71|57.11|57.7|57.1|57.71|57.11|57.7|57.1|4
1738867530000|2025-02-06 18:45:30|57.71|57.11|57.71|57.11|57.71|57.11|57.7|57.1|3
1738867540000|2025-02-06 18:45:40|57.72|57.12|57.77|57.17|57.77|57.17|57.72|57.12|3
1738867550000|2025-02-06 18:45:50|57.78|57.18|57.77|57.17|57.78|57.18|57.76|57.16|3
1738867560000|2025-02-06 18:46:00|57.78|57.18|57.7|57.1|57.78|57.18|57.7|57.1|11
1738867570000|2025-02-06 18:46:10|57.69|57.09|57.69|57.09|57.7|57.1|57.69|57.09|7
1738867580000|2025-02-06 18:46:20|57.7|57.1|57.77|57.17|57.77|57.17|57.7|57.1|7
1738867590000|2025-02-06 18:46:30|57.75|57.15|57.7|57.1|57.75|57.15|57.7|57.1|6
1738867600000|2025-02-06 18:46:40|57.69|57.09|57.77|57.17|57.77|57.17|57.68|57.08|8
1738867610000|2025-02-06 18:46:50|57.76|57.16|57.7|57.1|57.76|57.16|57.69|57.09|11
1738867620000|2025-02-06 18:47:00|57.69|57.09|57.7|57.1|57.71|57.11|57.69|57.09|8
1738867630000|2025-02-06 18:47:10|57.69|57.09|57.63|57.03|57.69|57.09|57.63|57.03|10
1738867640000|2025-02-06 18:47:20|57.64|57.04|57.65|57.05|57.65|57.05|57.63|57.03|7
1738867650000|2025-02-06 18:47:30|57.67|57.07|57.67|57.07|57.69|57.09|57.67|57.07|5
1738867660000|2025-02-06 18:47:40|57.68|57.08|57.67|57.07|57.68|57.08|57.63|57.03|9
1738867670000|2025-02-06 18:47:50|57.68|57.08|57.69|57.09|57.69|57.09|57.68|57.08|2
1738867680000|2025-02-06 18:48:00|57.68|57.08|57.79|57.19|57.8|57.2|57.68|57.08|11
1738867730000|2025-02-06 18:48:50|57.8|57.2|57.8|57.2|57.8|57.2|57.8|57.2|1
1738867740000|2025-02-06 18:49:00|57.79|57.19|57.8|57.2|57.8|57.2|57.79|57.19|2
1738867750000|2025-02-06 18:49:10|57.79|57.19|57.8|57.2|57.8|57.2|57.79|57.19|4
1738867770000|2025-02-06 18:49:30|57.84|57.24|57.85|57.25|57.87|57.27|57.84|57.24|7
1738867780000|2025-02-06 18:49:40|57.86|57.26|57.86|57.26|57.87|57.27|57.85|57.25|7
1738867790000|2025-02-06 18:49:50|57.89|57.29|57.86|57.26|57.89|57.29|57.86|57.26|2
1738867800000|2025-02-06 18:50:00|57.87|57.27|57.9|57.3|57.9|57.3|57.83|57.23|10
1738867810000|2025-02-06 18:50:10|57.89|57.29|57.88|57.28|57.9|57.3|57.88|57.28|3
1738867820000|2025-02-06 18:50:20|57.89|57.29|57.89|57.29|57.9|57.3|57.83|57.23|8
1738867830000|2025-02-06 18:50:30|57.9|57.3|57.89|57.29|57.9|57.3|57.88|57.28|7
1738867840000|2025-02-06 18:50:40|57.9|57.3|57.86|57.26|57.9|57.3|57.85|57.25|3
1738867850000|2025-02-06 18:50:50|57.87|57.27|57.84|57.24|57.89|57.29|57.83|57.23|11
1738867860000|2025-02-06 18:51:00|57.83|57.23|57.71|57.11|57.83|57.23|57.71|57.11|13
1738867870000|2025-02-06 18:51:10|57.7|57.1|57.7|57.1|57.7|57.1|57.7|57.1|1
1738867880000|2025-02-06 18:51:20|57.69|57.09|57.7|57.1|57.7|57.1|57.69|57.09|4
1738867890000|2025-02-06 18:51:30|57.73|57.13|57.74|57.14|57.74|57.14|57.71|57.11|5
1738867900000|2025-02-06 18:51:40|57.73|57.13|57.75|57.15|57.76|57.16|57.73|57.13|4
1738867910000|2025-02-06 18:51:50|57.76|57.16|57.8|57.2|57.8|57.2|57.76|57.16|3
1738867920000|2025-02-06 18:52:00|57.81|57.21|57.86|57.26|57.86|57.26|57.8|57.2|6
1738867930000|2025-02-06 18:52:10|57.85|57.25|57.89|57.29|57.9|57.3|57.83|57.23|6
1738867940000|2025-02-06 18:52:20|57.9|57.3|57.84|57.24|57.9|57.3|57.83|57.23|5
1738867950000|2025-02-06 18:52:30|57.88|57.28|57.9|57.3|57.9|57.3|57.87|57.27|5
1738867960000|2025-02-06 18:52:40|57.88|57.28|57.9|57.3|57.9|57.3|57.88|57.28|2
1738868000000|2025-02-06 18:53:20|57.89|57.29|57.9|57.3|57.9|57.3|57.89|57.29|2
1738868010000|2025-02-06 18:53:30|57.94|57.34|57.92|57.32|57.95|57.35|57.92|57.32|8
1738868020000|2025-02-06 18:53:40|57.91|57.31|57.91|57.31|57.91|57.31|57.9|57.3|3
1738868030000|2025-02-06 18:53:50|57.9|57.3|57.9|57.3|57.91|57.31|57.9|57.3|3
1738868040000|2025-02-06 18:54:00|57.89|57.29|57.89|57.29|57.91|57.31|57.87|57.27|7
1738868050000|2025-02-06 18:54:10|57.9|57.3|57.86|57.26|57.9|57.3|57.86|57.26|5
1738868060000|2025-02-06 18:54:20|57.85|57.25|57.81|57.21|57.85|57.25|57.81|57.21|5
1738868070000|2025-02-06 18:54:30|57.79|57.19|57.77|57.17|57.81|57.21|57.74|57.14|14
1738868080000|2025-02-06 18:54:40|57.76|57.16|57.75|57.15|57.82|57.22|57.75|57.15|12
1738868090000|2025-02-06 18:54:50|57.79|57.19|57.81|57.21|57.82|57.22|57.79|57.19|8
1738868100000|2025-02-06 18:55:00|57.77|57.17|57.81|57.21|57.81|57.21|57.73|57.13|12
1738868110000|2025-02-06 18:55:10|57.77|57.17|57.73|57.13|57.77|57.17|57.73|57.13|4
1738868120000|2025-02-06 18:55:20|57.78|57.18|57.8|57.2|57.8|57.2|57.77|57.17|4
1738868130000|2025-02-06 18:55:30|57.82|57.22|57.76|57.16|57.83|57.23|57.76|57.16|6
1738868140000|2025-02-06 18:55:40|57.75|57.15|57.78|57.18|57.8|57.2|57.74|57.14|9
1738868150000|2025-02-06 18:55:50|57.81|57.21|57.75|57.15|57.81|57.21|57.74|57.14|7
1738868160000|2025-02-06 18:56:00|57.73|57.13|57.75|57.15|57.76|57.16|57.71|57.11|6
1738868170000|2025-02-06 18:56:10|57.77|57.17|57.74|57.14|57.77|57.17|57.74|57.14|4
1738868190000|2025-02-06 18:56:30|57.62|57.02|57.7|57.1|57.7|57.1|57.62|57.02|5
1738868200000|2025-02-06 18:56:40|57.71|57.11|57.72|57.12|57.73|57.13|57.71|57.11|4
1738868210000|2025-02-06 18:56:50|57.75|57.15|57.73|57.13|57.75|57.15|57.73|57.13|6
1738868220000|2025-02-06 18:57:00|57.72|57.12|57.79|57.19|57.79|57.19|57.72|57.12|2
1738868230000|2025-02-06 18:57:10|57.8|57.2|57.8|57.2|57.8|57.2|57.8|57.2|1
1738868240000|2025-02-06 18:57:20|57.79|57.19|57.8|57.2|57.8|57.2|57.79|57.19|2
1738868260000|2025-02-06 18:57:40|57.81|57.21|57.8|57.2|57.81|57.21|57.8|57.2|2
1738868290000|2025-02-06 18:58:10|57.79|57.19|57.79|57.19|57.79|57.19|57.78|57.18|5
1738868300000|2025-02-06 18:58:20|57.76|57.16|57.74|57.14|57.77|57.17|57.73|57.13|10
1738868310000|2025-02-06 18:58:30|57.73|57.13|57.79|57.19|57.79|57.19|57.73|57.13|4
1738868320000|2025-02-06 18:58:40|57.78|57.18|57.71|57.11|57.79|57.19|57.7|57.1|11
1738868340000|2025-02-06 18:59:00|57.7|57.1|57.65|57.05|57.7|57.1|57.65|57.05|5
1738868350000|2025-02-06 18:59:10|57.64|57.04|57.64|57.04|57.64|57.04|57.63|57.03|3
1738868360000|2025-02-06 18:59:20|57.65|57.05|57.63|57.03|57.65|57.05|57.63|57.03|6
1738868380000|2025-02-06 18:59:40|57.62|57.02|57.62|57.02|57.62|57.02|57.62|57.02|1
1738868390000|2025-02-06 18:59:50|57.61|57.01|57.62|57.02|57.62|57.02|57.61|57.01|4
1738868400000|2025-02-06 19:00:00|57.61|57.01|57.61|57.01|57.64|57.04|57.53|56.93|13
1738868410000|2025-02-06 19:00:10|57.62|57.02|57.68|57.08|57.72|57.12|57.62|57.02|10
1738868420000|2025-02-06 19:00:20|57.67|57.07|57.63|57.03|57.67|57.07|57.62|57.02|10
1738868430000|2025-02-06 19:00:30|57.62|57.02|57.63|57.03|57.64|57.04|57.61|57.01|4
1738868440000|2025-02-06 19:00:40|57.62|57.02|57.63|57.03|57.65|57.05|57.61|57.01|8
1738868450000|2025-02-06 19:00:50|57.62|57.02|57.52|56.92|57.62|57.02|57.52|56.92|12
1738868460000|2025-02-06 19:01:00|57.5|56.9|57.4|56.8|57.51|56.91|57.4|56.8|15
1738868470000|2025-02-06 19:01:10|57.39|56.79|57.31|56.71|57.39|56.79|57.29|56.69|11
1738868480000|2025-02-06 19:01:20|57.32|56.72|57.3|56.7|57.32|56.72|57.29|56.69|5
1738868490000|2025-02-06 19:01:30|57.32|56.72|57.31|56.71|57.33|56.73|57.3|56.7|8
1738868500000|2025-02-06 19:01:40|57.32|56.72|57.33|56.73|57.37|56.77|57.32|56.72|10
1738868510000|2025-02-06 19:01:50|57.32|56.72|57.31|56.71|57.32|56.72|57.3|56.7|7
1738868520000|2025-02-06 19:02:00|57.3|56.7|57.32|56.72|57.32|56.72|57.25|56.65|15
1738868530000|2025-02-06 19:02:10|57.29|56.69|57.29|56.69|57.29|56.69|57.27|56.67|9
1738868540000|2025-02-06 19:02:20|57.33|56.73|57.32|56.72|57.36|56.76|57.32|56.72|5
1738868550000|2025-02-06 19:02:30|57.33|56.73|57.41|56.81|57.41|56.81|57.32|56.72|9
1738868560000|2025-02-06 19:02:40|57.42|56.82|57.43|56.83|57.49|56.89|57.42|56.82|10
1738868570000|2025-02-06 19:02:50|57.42|56.82|57.41|56.81|57.42|56.82|57.41|56.81|4
1738868580000|2025-02-06 19:03:00|57.42|56.82|57.42|56.82|57.48|56.88|57.42|56.82|13
1738868590000|2025-02-06 19:03:10|57.44|56.84|57.43|56.83|57.47|56.87|57.42|56.82|13
1738868600000|2025-02-06 19:03:20|57.45|56.85|57.48|56.88|57.49|56.89|57.45|56.85|7
1738868610000|2025-02-06 19:03:30|57.49|56.89|57.51|56.91|57.51|56.91|57.49|56.89|3
1738868620000|2025-02-06 19:03:40|57.5|56.9|57.5|56.9|57.51|56.91|57.49|56.89|11
1738868630000|2025-02-06 19:03:50|57.49|56.89|57.45|56.85|57.49|56.89|57.44|56.84|10
1738868640000|2025-02-06 19:04:00|57.48|56.88|57.58|56.98|57.58|56.98|57.48|56.88|7
1738868650000|2025-02-06 19:04:10|57.64|57.04|57.58|56.98|57.64|57.04|57.58|56.98|2
1738868660000|2025-02-06 19:04:20|57.61|57.01|57.65|57.05|57.65|57.05|57.58|56.98|7
1738868670000|2025-02-06 19:04:30|57.64|57.04|57.68|57.08|57.68|57.08|57.63|57.03|7
1738868680000|2025-02-06 19:04:40|57.69|57.09|57.64|57.04|57.69|57.09|57.64|57.04|5
1738868690000|2025-02-06 19:04:50|57.63|57.03|57.7|57.1|57.7|57.1|57.63|57.03|5
1738868700000|2025-02-06 19:05:00|57.69|57.09|57.75|57.15|57.75|57.15|57.69|57.09|7
1738868710000|2025-02-06 19:05:10|57.78|57.18|57.78|57.18|57.78|57.18|57.76|57.16|3
1738868720000|2025-02-06 19:05:20|57.79|57.19|57.7|57.1|57.79|57.19|57.69|57.09|11
1738868730000|2025-02-06 19:05:30|57.71|57.11|57.71|57.11|57.74|57.14|57.71|57.11|6
1738868740000|2025-02-06 19:05:40|57.74|57.14|57.72|57.12|57.77|57.17|57.72|57.12|7
1738868750000|2025-02-06 19:05:50|57.71|57.11|57.62|57.02|57.71|57.11|57.62|57.02|9
1738868760000|2025-02-06 19:06:00|57.61|57.01|57.58|56.98|57.64|57.04|57.58|56.98|11
1738868770000|2025-02-06 19:06:10|57.57|56.97|57.52|56.92|57.57|56.97|57.5|56.9|12
1738868780000|2025-02-06 19:06:20|57.51|56.91|57.51|56.91|57.51|56.91|57.5|56.9|5
1738868790000|2025-02-06 19:06:30|57.49|56.89|57.44|56.84|57.51|56.91|57.44|56.84|12
1738868800000|2025-02-06 19:06:40|57.47|56.87|57.43|56.83|57.47|56.87|57.43|56.83|7
1738868810000|2025-02-06 19:06:50|57.42|56.82|57.41|56.81|57.42|56.82|57.4|56.8|4
1738868820000|2025-02-06 19:07:00|57.4|56.8|57.34|56.74|57.4|56.8|57.34|56.74|6
1738868830000|2025-02-06 19:07:10|57.39|56.79|57.4|56.8|57.41|56.81|57.35|56.75|12
1738868840000|2025-02-06 19:07:20|57.41|56.81|57.35|56.75|57.41|56.81|57.35|56.75|7
1738868850000|2025-02-06 19:07:30|57.36|56.76|57.38|56.78|57.38|56.78|57.35|56.75|3
1738868870000|2025-02-06 19:07:50|57.39|56.79|57.4|56.8|57.4|56.8|57.39|56.79|2
1738868880000|2025-02-06 19:08:00|57.41|56.81|57.41|56.81|57.41|56.81|57.41|56.81|1
1738868890000|2025-02-06 19:08:10|57.46|56.86|57.46|56.86|57.46|56.86|57.46|56.86|1
1738868900000|2025-02-06 19:08:20|57.47|56.87|57.47|56.87|57.5|56.9|57.47|56.87|3
1738868910000|2025-02-06 19:08:30|57.5|56.9|57.51|56.91|57.52|56.92|57.5|56.9|4
1738868920000|2025-02-06 19:08:40|57.5|56.9|57.59|56.99|57.6|57|57.5|56.9|3
1738868930000|2025-02-06 19:08:50|57.56|56.96|57.52|56.92|57.56|56.96|57.52|56.92|10
1738868940000|2025-02-06 19:09:00|57.56|56.96|57.59|56.99|57.6|57|57.56|56.96|8
1738868950000|2025-02-06 19:09:10|57.58|56.98|57.58|56.98|57.59|56.99|57.58|56.98|3
1738868960000|2025-02-06 19:09:20|57.55|56.95|57.54|56.94|57.55|56.95|57.52|56.92|5
1738868970000|2025-02-06 19:09:30|57.53|56.93|57.52|56.92|57.56|56.96|57.52|56.92|6
1738868980000|2025-02-06 19:09:40|57.51|56.91|57.52|56.92|57.52|56.92|57.5|56.9|4
1738868990000|2025-02-06 19:09:50|57.53|56.93|57.6|57|57.61|57.01|57.53|56.93|6
1738869000000|2025-02-06 19:10:00|57.61|57.01|57.65|57.05|57.66|57.06|57.6|57|6
1738869010000|2025-02-06 19:10:10|57.66|57.06|57.66|57.06|57.66|57.06|57.65|57.05|3
1738869020000|2025-02-06 19:10:20|57.65|57.05|57.68|57.08|57.68|57.08|57.65|57.05|5
1738869050000|2025-02-06 19:10:50|57.67|57.07|57.76|57.16|57.76|57.16|57.67|57.07|8
1738869060000|2025-02-06 19:11:00|57.75|57.15|57.85|57.25|57.85|57.25|57.75|57.15|9
1738869070000|2025-02-06 19:11:10|57.84|57.24|57.85|57.25|57.86|57.26|57.82|57.22|6
1738869080000|2025-02-06 19:11:20|57.89|57.29|57.89|57.29|57.9|57.3|57.88|57.28|14
1738869090000|2025-02-06 19:11:30|57.88|57.28|57.88|57.28|57.89|57.29|57.88|57.28|3
1738869100000|2025-02-06 19:11:40|57.89|57.29|57.96|57.36|57.96|57.36|57.89|57.29|9
1738869110000|2025-02-06 19:11:50|57.95|57.35|58|57.4|58|57.4|57.95|57.35|6
1738869120000|2025-02-06 19:12:00|58.01|57.41|58|57.4|58.01|57.41|58|57.4|2
1738869130000|2025-02-06 19:12:10|58.01|57.41|58.07|57.47|58.08|57.48|58.01|57.41|11
1738869140000|2025-02-06 19:12:20|58.08|57.48|58.07|57.47|58.08|57.48|58.07|57.47|4
1738869150000|2025-02-06 19:12:30|58.08|57.48|58.08|57.48|58.12|57.52|58.08|57.48|4
1738869160000|2025-02-06 19:12:40|58.09|57.49|58.16|57.56|58.19|57.59|58.09|57.49|9
1738869170000|2025-02-06 19:12:50|58.13|57.53|58.12|57.52|58.14|57.54|58.11|57.51|5
1738869180000|2025-02-06 19:13:00|58.11|57.51|58.11|57.51|58.12|57.52|58.1|57.5|5
1738869190000|2025-02-06 19:13:10|58.1|57.5|58.1|57.5|58.1|57.5|58.1|57.5|1
1738869200000|2025-02-06 19:13:20|58.11|57.51|58.1|57.5|58.11|57.51|58.1|57.5|2
1738869210000|2025-02-06 19:13:30|58.09|57.49|58.09|57.49|58.1|57.5|58.08|57.48|5
1738869220000|2025-02-06 19:13:40|58.08|57.48|58.02|57.42|58.08|57.48|58.02|57.42|5
1738869230000|2025-02-06 19:13:50|58.01|57.41|58.04|57.44|58.04|57.44|58|57.4|6
1738869240000|2025-02-06 19:14:00|58.02|57.42|58|57.4|58.02|57.42|57.95|57.35|7
1738869250000|2025-02-06 19:14:10|57.99|57.39|58.01|57.41|58.01|57.41|57.99|57.39|3
1738869260000|2025-02-06 19:14:20|58.02|57.42|58.02|57.42|58.02|57.42|58.02|57.42|1
1738869270000|2025-02-06 19:14:30|58.03|57.43|58.03|57.43|58.06|57.46|58.02|57.42|9
1738869280000|2025-02-06 19:14:40|58.06|57.46|58.06|57.46|58.06|57.46|58.06|57.46|1
1738869290000|2025-02-06 19:14:50|58.05|57.45|58|57.4|58.05|57.45|58|57.4|5
1738869300000|2025-02-06 19:15:00|58.01|57.41|58|57.4|58.02|57.42|57.99|57.39|8
1738869310000|2025-02-06 19:15:10|58.01|57.41|58.01|57.41|58.01|57.41|58|57.4|3
1738869320000|2025-02-06 19:15:20|58.02|57.42|58.03|57.43|58.03|57.43|58.01|57.41|7
1738869330000|2025-02-06 19:15:30|58.05|57.45|58.06|57.46|58.06|57.46|58.05|57.45|2
1738869340000|2025-02-06 19:15:40|58.07|57.47|58.07|57.47|58.07|57.47|58.07|57.47|1
1738869350000|2025-02-06 19:15:50|58.08|57.48|58.07|57.47|58.08|57.48|58.07|57.47|2
1738869360000|2025-02-06 19:16:00|58.06|57.46|58.09|57.49|58.1|57.5|58.06|57.46|6
1738869370000|2025-02-06 19:16:10|58.19|57.59|58.19|57.59|58.22|57.62|58.15|57.55|10
1738869380000|2025-02-06 19:16:20|58.22|57.62|58.43|57.83|58.43|57.83|58.22|57.62|14
1738869390000|2025-02-06 19:16:30|58.45|57.85|58.46|57.86|58.47|57.87|58.42|57.82|15
1738869400000|2025-02-06 19:16:40|58.45|57.85|58.41|57.81|58.45|57.85|58.41|57.81|7
1738869410000|2025-02-06 19:16:50|58.4|57.8|58.4|57.8|58.4|57.8|58.37|57.77|4
1738869420000|2025-02-06 19:17:00|58.39|57.79|58.41|57.81|58.44|57.84|58.39|57.79|7
1738869430000|2025-02-06 19:17:10|58.4|57.8|58.4|57.8|58.41|57.81|58.36|57.76|11
1738869440000|2025-02-06 19:17:20|58.39|57.79|58.39|57.79|58.4|57.8|58.38|57.78|7
1738869450000|2025-02-06 19:17:30|58.36|57.76|58.29|57.69|58.36|57.76|58.29|57.69|8
1738869460000|2025-02-06 19:17:40|58.3|57.7|58.32|57.72|58.32|57.72|58.27|57.67|8
1738869470000|2025-02-06 19:17:50|58.33|57.73|58.37|57.77|58.37|57.77|58.33|57.73|2
1738869480000|2025-02-06 19:18:00|58.38|57.78|58.32|57.72|58.38|57.78|58.32|57.72|10
1738869490000|2025-02-06 19:18:10|58.31|57.71|58.36|57.76|58.36|57.76|58.3|57.7|8
1738869500000|2025-02-06 19:18:20|58.35|57.75|58.31|57.71|58.35|57.75|58.31|57.71|4
1738869510000|2025-02-06 19:18:30|58.3|57.7|58.32|57.72|58.32|57.72|58.3|57.7|6
1738869520000|2025-02-06 19:18:40|58.31|57.71|58.31|57.71|58.31|57.71|58.29|57.69|5
1738869530000|2025-02-06 19:18:50|58.3|57.7|58.3|57.7|58.31|57.71|58.3|57.7|5
1738869540000|2025-02-06 19:19:00|58.29|57.69|58.28|57.68|58.29|57.69|58.27|57.67|7
1738869560000|2025-02-06 19:19:20|58.25|57.65|58.29|57.69|58.29|57.69|58.24|57.64|7
1738869570000|2025-02-06 19:19:30|58.3|57.7|58.37|57.77|58.37|57.77|58.29|57.69|7
1738869580000|2025-02-06 19:19:40|58.36|57.76|58.31|57.71|58.36|57.76|58.31|57.71|7
1738869590000|2025-02-06 19:19:50|58.32|57.72|58.3|57.7|58.32|57.72|58.3|57.7|5
1738869600000|2025-02-06 19:20:00|58.28|57.68|58.28|57.68|58.3|57.7|58.25|57.65|9
1738869610000|2025-02-06 19:20:10|58.3|57.7|58.32|57.72|58.33|57.73|58.3|57.7|5
1738869620000|2025-02-06 19:20:20|58.33|57.73|58.38|57.78|58.38|57.78|58.33|57.73|9
1738869630000|2025-02-06 19:20:30|58.39|57.79|58.43|57.83|58.43|57.83|58.39|57.79|4
1738869640000|2025-02-06 19:20:40|58.44|57.84|58.45|57.85|58.46|57.86|58.44|57.84|6
1738869650000|2025-02-06 19:20:50|58.48|57.88|58.49|57.89|58.49|57.89|58.47|57.87|5
1738869660000|2025-02-06 19:21:00|58.48|57.88|58.48|57.88|58.48|57.88|58.47|57.87|3
1738869670000|2025-02-06 19:21:10|58.47|57.87|58.41|57.81|58.47|57.87|58.4|57.8|11
1738869680000|2025-02-06 19:21:20|58.4|57.8|58.33|57.73|58.4|57.8|58.33|57.73|9
1738869690000|2025-02-06 19:21:30|58.4|57.8|58.4|57.8|58.41|57.81|58.39|57.79|5
1738869700000|2025-02-06 19:21:40|58.38|57.78|58.38|57.78|58.38|57.78|58.35|57.75|6
1738869710000|2025-02-06 19:21:50|58.37|57.77|58.38|57.78|58.38|57.78|58.37|57.77|2
1738869720000|2025-02-06 19:22:00|58.35|57.75|58.39|57.79|58.39|57.79|58.33|57.73|8
1738869730000|2025-02-06 19:22:10|58.4|57.8|58.45|57.85|58.45|57.85|58.4|57.8|6
1738869740000|2025-02-06 19:22:20|58.47|57.87|58.49|57.89|58.5|57.9|58.45|57.85|5
1738869750000|2025-02-06 19:22:30|58.48|57.88|58.43|57.83|58.48|57.88|58.43|57.83|6
1738869760000|2025-02-06 19:22:40|58.46|57.86|58.42|57.82|58.46|57.86|58.42|57.82|4
1738869780000|2025-02-06 19:23:00|58.36|57.76|58.33|57.73|58.36|57.76|58.33|57.73|8
1738869790000|2025-02-06 19:23:10|58.35|57.75|58.36|57.76|58.36|57.76|58.34|57.74|5
1738869800000|2025-02-06 19:23:20|58.34|57.74|58.33|57.73|58.34|57.74|58.32|57.72|4
1738869810000|2025-02-06 19:23:30|58.32|57.72|58.37|57.77|58.37|57.77|58.31|57.71|9
1738869830000|2025-02-06 19:23:50|58.38|57.78|58.37|57.77|58.39|57.79|58.37|57.77|3
1738869840000|2025-02-06 19:24:00|58.35|57.75|58.32|57.72|58.35|57.75|58.32|57.72|3
1738869850000|2025-02-06 19:24:10|58.33|57.73|58.33|57.73|58.34|57.74|58.33|57.73|3
1738869860000|2025-02-06 19:24:20|58.36|57.76|58.33|57.73|58.36|57.76|58.33|57.73|5
1738869870000|2025-02-06 19:24:30|58.34|57.74|58.36|57.76|58.36|57.76|58.34|57.74|3
1738869880000|2025-02-06 19:24:40|58.37|57.77|58.37|57.77|58.37|57.77|58.37|57.77|1
1738869900000|2025-02-06 19:25:00|58.36|57.76|58.33|57.73|58.37|57.77|58.33|57.73|5
1738869910000|2025-02-06 19:25:10|58.36|57.76|58.37|57.77|58.37|57.77|58.36|57.76|2
1738869920000|2025-02-06 19:25:20|58.36|57.76|58.31|57.71|58.36|57.76|58.29|57.69|8
1738869930000|2025-02-06 19:25:30|58.3|57.7|58.32|57.72|58.33|57.73|58.3|57.7|5
1738869940000|2025-02-06 19:25:40|58.31|57.71|58.32|57.72|58.32|57.72|58.31|57.71|8
1738869950000|2025-02-06 19:25:50|58.34|57.74|58.32|57.72|58.34|57.74|58.32|57.72|4
1738869970000|2025-02-06 19:26:10|58.24|57.64|58.21|57.61|58.25|57.65|58.21|57.61|8
1738869980000|2025-02-06 19:26:20|58.24|57.64|58.22|57.62|58.24|57.64|58.22|57.62|9
1738869990000|2025-02-06 19:26:30|58.21|57.61|58.21|57.61|58.22|57.62|58.21|57.61|5
1738870000000|2025-02-06 19:26:40|58.2|57.6|58.21|57.61|58.21|57.61|58.19|57.59|5
1738870010000|2025-02-06 19:26:50|58.2|57.6|58.2|57.6|58.2|57.6|58.2|57.6|1
1738870020000|2025-02-06 19:27:00|58.19|57.59|58.21|57.61|58.21|57.61|58.19|57.59|5
1738870030000|2025-02-06 19:27:10|58.19|57.59|58.21|57.61|58.21|57.61|58.19|57.59|5
1738870040000|2025-02-06 19:27:20|58.2|57.6|58.21|57.61|58.21|57.61|58.18|57.58|7
1738870050000|2025-02-06 19:27:30|58.2|57.6|58.21|57.61|58.21|57.61|58.2|57.6|2
1738870060000|2025-02-06 19:27:40|58.2|57.6|58.12|57.52|58.2|57.6|58.12|57.52|10
1738870070000|2025-02-06 19:27:50|58.13|57.53|58.11|57.51|58.15|57.55|58.11|57.51|10
1738870100000|2025-02-06 19:28:20|58.12|57.52|58.12|57.52|58.12|57.52|58.12|57.52|1
1738870110000|2025-02-06 19:28:30|58.11|57.51|58.11|57.51|58.11|57.51|58.11|57.51|1
1738870120000|2025-02-06 19:28:40|58.12|57.52|58.11|57.51|58.12|57.52|58.11|57.51|2
1738870130000|2025-02-06 19:28:50|58.1|57.5|58.1|57.5|58.1|57.5|58.1|57.5|1
1738870140000|2025-02-06 19:29:00|58.08|57.48|58.08|57.48|58.09|57.49|58.03|57.43|17
1738870150000|2025-02-06 19:29:10|58.05|57.45|58.03|57.43|58.05|57.45|58.02|57.42|9
1738870160000|2025-02-06 19:29:20|58.02|57.42|58.03|57.43|58.03|57.43|58.02|57.42|6
1738870170000|2025-02-06 19:29:30|58.05|57.45|58.03|57.43|58.06|57.46|58.03|57.43|6
1738870180000|2025-02-06 19:29:40|58.02|57.42|58.02|57.42|58.02|57.42|58.02|57.42|1
1738870190000|2025-02-06 19:29:50|58.03|57.43|58.02|57.42|58.03|57.43|58.01|57.41|6
1738870200000|2025-02-06 19:30:00|58.01|57.41|57.94|57.34|58.01|57.41|57.92|57.32|15
1738870210000|2025-02-06 19:30:10|57.93|57.33|57.94|57.34|58|57.4|57.93|57.33|12
1738870220000|2025-02-06 19:30:20|57.93|57.33|57.94|57.34|57.94|57.34|57.93|57.33|4
1738870230000|2025-02-06 19:30:30|57.95|57.35|57.99|57.39|57.99|57.39|57.95|57.35|7
1738870240000|2025-02-06 19:30:40|57.95|57.35|57.91|57.31|57.95|57.35|57.9|57.3|9
1738870250000|2025-02-06 19:30:50|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738870260000|2025-02-06 19:31:00|57.88|57.28|57.81|57.21|57.89|57.29|57.81|57.21|11
1738870270000|2025-02-06 19:31:10|57.79|57.19|57.81|57.21|57.81|57.21|57.73|57.13|9
1738870280000|2025-02-06 19:31:20|57.8|57.2|57.79|57.19|57.8|57.2|57.79|57.19|2
1738870290000|2025-02-06 19:31:30|57.8|57.2|57.81|57.21|57.86|57.26|57.8|57.2|6
1738870300000|2025-02-06 19:31:40|57.8|57.2|57.76|57.16|57.81|57.21|57.74|57.14|11
1738870310000|2025-02-06 19:31:50|57.77|57.17|57.72|57.12|57.79|57.19|57.72|57.12|12
1738870320000|2025-02-06 19:32:00|57.71|57.11|57.71|57.11|57.71|57.11|57.7|57.1|3
1738870330000|2025-02-06 19:32:10|57.7|57.1|57.7|57.1|57.7|57.1|57.69|57.09|5
1738870340000|2025-02-06 19:32:20|57.71|57.11|57.71|57.11|57.74|57.14|57.7|57.1|7
1738870350000|2025-02-06 19:32:30|57.7|57.1|57.71|57.11|57.71|57.11|57.69|57.09|4
1738870360000|2025-02-06 19:32:40|57.7|57.1|57.69|57.09|57.7|57.1|57.69|57.09|2
1738870370000|2025-02-06 19:32:50|57.68|57.08|57.68|57.08|57.68|57.08|57.68|57.08|1
1738870380000|2025-02-06 19:33:00|57.65|57.05|57.63|57.03|57.67|57.07|57.63|57.03|11
1738870390000|2025-02-06 19:33:10|57.64|57.04|57.68|57.08|57.68|57.08|57.64|57.04|3
1738870400000|2025-02-06 19:33:20|57.69|57.09|57.69|57.09|57.69|57.09|57.68|57.08|3
1738870410000|2025-02-06 19:33:30|57.68|57.08|57.68|57.08|57.68|57.08|57.68|57.08|1
1738870430000|2025-02-06 19:33:50|57.69|57.09|57.77|57.17|57.77|57.17|57.69|57.09|3
1738870440000|2025-02-06 19:34:00|57.78|57.18|57.79|57.19|57.79|57.19|57.78|57.18|8
1738870450000|2025-02-06 19:34:10|57.78|57.18|57.71|57.11|57.79|57.19|57.69|57.09|7
1738870460000|2025-02-06 19:34:20|57.74|57.14|57.77|57.17|57.77|57.17|57.74|57.14|5
1738870470000|2025-02-06 19:34:30|57.75|57.15|57.78|57.18|57.78|57.18|57.73|57.13|7
1738870480000|2025-02-06 19:34:40|57.79|57.19|57.81|57.21|57.83|57.23|57.79|57.19|5
1738870490000|2025-02-06 19:34:50|57.82|57.22|57.81|57.21|57.82|57.22|57.8|57.2|5
1738870500000|2025-02-06 19:35:00|57.83|57.23|57.85|57.25|57.87|57.27|57.81|57.21|9
1738870510000|2025-02-06 19:35:10|57.84|57.24|57.81|57.21|57.84|57.24|57.81|57.21|2
1738870520000|2025-02-06 19:35:20|57.8|57.2|57.75|57.15|57.8|57.2|57.75|57.15|5
1738870530000|2025-02-06 19:35:30|57.73|57.13|57.74|57.14|57.79|57.19|57.73|57.13|8
1738870540000|2025-02-06 19:35:40|57.73|57.13|57.8|57.2|57.8|57.2|57.73|57.13|7
1738870550000|2025-02-06 19:35:50|57.81|57.21|57.85|57.25|57.85|57.25|57.81|57.21|4
1738870560000|2025-02-06 19:36:00|57.83|57.23|57.81|57.21|57.84|57.24|57.79|57.19|11
1738870570000|2025-02-06 19:36:10|57.82|57.22|57.81|57.21|57.82|57.22|57.81|57.21|2
1738870590000|2025-02-06 19:36:30|57.8|57.2|57.8|57.2|57.8|57.2|57.8|57.2|1
1738870600000|2025-02-06 19:36:40|57.76|57.16|57.71|57.11|57.76|57.16|57.71|57.11|6
1738870610000|2025-02-06 19:36:50|57.7|57.1|57.7|57.1|57.73|57.13|57.7|57.1|8
1738870620000|2025-02-06 19:37:00|57.69|57.09|57.71|57.11|57.71|57.11|57.69|57.09|3
1738870630000|2025-02-06 19:37:10|57.7|57.1|57.7|57.1|57.71|57.11|57.69|57.09|5
1738870640000|2025-02-06 19:37:20|57.69|57.09|57.65|57.05|57.69|57.09|57.64|57.04|16
1738870650000|2025-02-06 19:37:30|57.64|57.04|57.63|57.03|57.67|57.07|57.62|57.02|15
1738870660000|2025-02-06 19:37:40|57.65|57.05|57.65|57.05|57.69|57.09|57.64|57.04|9
1738870670000|2025-02-06 19:37:50|57.64|57.04|57.65|57.05|57.66|57.06|57.63|57.03|6
1738870680000|2025-02-06 19:38:00|57.63|57.03|57.63|57.03|57.64|57.04|57.63|57.03|3
1738870690000|2025-02-06 19:38:10|57.64|57.04|57.67|57.07|57.68|57.08|57.62|57.02|8
1738870700000|2025-02-06 19:38:20|57.66|57.06|57.67|57.07|57.67|57.07|57.62|57.02|7
1738870710000|2025-02-06 19:38:30|57.68|57.08|57.69|57.09|57.69|57.09|57.68|57.08|2
1738870720000|2025-02-06 19:38:40|57.74|57.14|57.71|57.11|57.75|57.15|57.71|57.11|4
1738870730000|2025-02-06 19:38:50|57.7|57.1|57.71|57.11|57.71|57.11|57.7|57.1|2
1738870740000|2025-02-06 19:39:00|57.7|57.1|57.7|57.1|57.7|57.1|57.69|57.09|5
1738870750000|2025-02-06 19:39:10|57.69|57.09|57.75|57.15|57.75|57.15|57.69|57.09|6
1738870760000|2025-02-06 19:39:20|57.74|57.14|57.71|57.11|57.74|57.14|57.71|57.11|5
1738870770000|2025-02-06 19:39:30|57.72|57.12|57.74|57.14|57.75|57.15|57.72|57.12|6
1738870790000|2025-02-06 19:39:50|57.73|57.13|57.72|57.12|57.75|57.15|57.72|57.12|7
1738870800000|2025-02-06 19:40:00|57.71|57.11|57.75|57.15|57.75|57.15|57.71|57.11|3
1738870810000|2025-02-06 19:40:10|57.73|57.13|57.72|57.12|57.73|57.13|57.72|57.12|2
1738870820000|2025-02-06 19:40:20|57.73|57.13|57.75|57.15|57.75|57.15|57.73|57.13|3
1738870830000|2025-02-06 19:40:30|57.76|57.16|57.79|57.19|57.79|57.19|57.75|57.15|5
1738870840000|2025-02-06 19:40:40|57.78|57.18|57.8|57.2|57.8|57.2|57.78|57.18|5
1738870850000|2025-02-06 19:40:50|57.78|57.18|57.78|57.18|57.78|57.18|57.75|57.15|5
1738870860000|2025-02-06 19:41:00|57.77|57.17|57.78|57.18|57.78|57.18|57.72|57.12|7
1738870870000|2025-02-06 19:41:10|57.77|57.17|57.77|57.17|57.78|57.18|57.72|57.12|11
1738870880000|2025-02-06 19:41:20|57.76|57.16|57.73|57.13|57.76|57.16|57.72|57.12|8
1738870890000|2025-02-06 19:41:30|57.74|57.14|57.76|57.16|57.77|57.17|57.74|57.14|5
1738870900000|2025-02-06 19:41:40|57.77|57.17|57.79|57.19|57.79|57.19|57.76|57.16|8
1738870910000|2025-02-06 19:41:50|57.81|57.21|57.82|57.22|57.85|57.25|57.79|57.19|8
1738870920000|2025-02-06 19:42:00|57.81|57.21|57.8|57.2|57.81|57.21|57.8|57.2|2
1738870930000|2025-02-06 19:42:10|57.81|57.21|57.81|57.21|57.82|57.22|57.81|57.21|3
1738870940000|2025-02-06 19:42:20|57.83|57.23|57.89|57.29|57.89|57.29|57.83|57.23|5
1738870950000|2025-02-06 19:42:30|57.9|57.3|57.88|57.28|57.9|57.3|57.88|57.28|4
1738870980000|2025-02-06 19:43:00|57.89|57.29|57.9|57.3|57.9|57.3|57.89|57.29|2
1738870990000|2025-02-06 19:43:10|57.95|57.35|57.97|57.37|57.98|57.38|57.95|57.35|6
1738871000000|2025-02-06 19:43:20|57.98|57.38|57.97|57.37|57.98|57.38|57.97|57.37|2
1738871010000|2025-02-06 19:43:30|57.98|57.38|57.97|57.37|57.98|57.38|57.97|57.37|2
1738871020000|2025-02-06 19:43:40|58|57.4|58|57.4|58|57.4|58|57.4|1
1738871040000|2025-02-06 19:44:00|58.04|57.44|58.02|57.42|58.06|57.46|58.02|57.42|4
1738871050000|2025-02-06 19:44:10|58.03|57.43|58.07|57.47|58.1|57.5|58.03|57.43|12
1738871060000|2025-02-06 19:44:20|58.08|57.48|58.08|57.48|58.11|57.51|58.08|57.48|3
1738871070000|2025-02-06 19:44:30|58.07|57.47|58.07|57.47|58.07|57.47|58.07|57.47|1
1738871080000|2025-02-06 19:44:40|58.06|57.46|58.03|57.43|58.06|57.46|58.03|57.43|3
1738871090000|2025-02-06 19:44:50|58.04|57.44|58.02|57.42|58.04|57.44|58.02|57.42|2
1738871100000|2025-02-06 19:45:00|58.01|57.41|58|57.4|58.03|57.43|58|57.4|6
1738871110000|2025-02-06 19:45:10|58.01|57.41|58.01|57.41|58.01|57.41|58|57.4|3
1738871120000|2025-02-06 19:45:20|58|57.4|57.98|57.38|58|57.4|57.94|57.34|8
1738871130000|2025-02-06 19:45:30|57.99|57.39|58|57.4|58|57.4|57.98|57.38|4
1738871140000|2025-02-06 19:45:40|57.99|57.39|58|57.4|58.01|57.41|57.99|57.39|6
1738871160000|2025-02-06 19:46:00|57.99|57.39|57.94|57.34|58|57.4|57.94|57.34|9
1738871170000|2025-02-06 19:46:10|57.93|57.33|57.92|57.32|57.95|57.35|57.92|57.32|8
1738871180000|2025-02-06 19:46:20|57.91|57.31|57.89|57.29|57.91|57.31|57.89|57.29|3
1738871210000|2025-02-06 19:46:50|57.88|57.28|57.89|57.29|57.89|57.29|57.88|57.28|4
1738871220000|2025-02-06 19:47:00|57.95|57.35|57.96|57.36|58|57.4|57.95|57.35|10
1738871230000|2025-02-06 19:47:10|57.95|57.35|57.91|57.31|57.95|57.35|57.9|57.3|6
1738871240000|2025-02-06 19:47:20|57.9|57.3|57.9|57.3|57.91|57.31|57.9|57.3|3
1738871250000|2025-02-06 19:47:30|57.91|57.31|57.88|57.28|57.91|57.31|57.88|57.28|8
1738871260000|2025-02-06 19:47:40|57.84|57.24|57.81|57.21|57.85|57.25|57.8|57.2|9
1738871270000|2025-02-06 19:47:50|57.82|57.22|57.81|57.21|57.82|57.22|57.81|57.21|2
1738871280000|2025-02-06 19:48:00|57.8|57.2|57.71|57.11|57.8|57.2|57.71|57.11|11
1738871290000|2025-02-06 19:48:10|57.7|57.1|57.67|57.07|57.71|57.11|57.67|57.07|15
1738871300000|2025-02-06 19:48:20|57.66|57.06|57.68|57.08|57.68|57.08|57.66|57.06|3
1738871310000|2025-02-06 19:48:30|57.67|57.07|57.69|57.09|57.69|57.09|57.67|57.07|3
1738871320000|2025-02-06 19:48:40|57.7|57.1|57.69|57.09|57.7|57.1|57.69|57.09|2
1738871340000|2025-02-06 19:49:00|57.68|57.08|57.68|57.08|57.69|57.09|57.67|57.07|7
1738871350000|2025-02-06 19:49:10|57.64|57.04|57.67|57.07|57.67|57.07|57.64|57.04|8
1738871360000|2025-02-06 19:49:20|57.68|57.08|57.74|57.14|57.74|57.14|57.68|57.08|4
1738871370000|2025-02-06 19:49:30|57.77|57.17|57.8|57.2|57.8|57.2|57.76|57.16|8
1738871380000|2025-02-06 19:49:40|57.81|57.21|57.81|57.21|57.81|57.21|57.81|57.21|1
1738871390000|2025-02-06 19:49:50|57.8|57.2|57.79|57.19|57.81|57.21|57.79|57.19|5
1738871400000|2025-02-06 19:50:00|57.8|57.2|57.8|57.2|57.8|57.2|57.79|57.19|3
1738871410000|2025-02-06 19:50:10|57.79|57.19|57.71|57.11|57.79|57.19|57.71|57.11|7
1738871420000|2025-02-06 19:50:20|57.7|57.1|57.73|57.13|57.74|57.14|57.69|57.09|10
1738871430000|2025-02-06 19:50:30|57.75|57.15|57.72|57.12|57.75|57.15|57.72|57.12|3
1738871440000|2025-02-06 19:50:40|57.71|57.11|57.7|57.1|57.72|57.12|57.7|57.1|4
1738871450000|2025-02-06 19:50:50|57.66|57.06|57.65|57.05|57.67|57.07|57.61|57.01|12
1738871460000|2025-02-06 19:51:00|57.64|57.04|57.6|57|57.64|57.04|57.6|57|5
1738871470000|2025-02-06 19:51:10|57.59|56.99|57.58|56.98|57.61|57.01|57.57|56.97|7
1738871480000|2025-02-06 19:51:20|57.57|56.97|57.6|57|57.6|57|57.57|56.97|9
1738871490000|2025-02-06 19:51:30|57.59|56.99|57.6|57|57.6|57|57.59|56.99|2
1738871500000|2025-02-06 19:51:40|57.61|57.01|57.61|57.01|57.65|57.05|57.61|57.01|5
1738871510000|2025-02-06 19:51:50|57.62|57.02|57.59|56.99|57.62|57.02|57.59|56.99|8
1738871520000|2025-02-06 19:52:00|57.58|56.98|57.62|57.02|57.63|57.03|57.58|56.98|6
1738871530000|2025-02-06 19:52:10|57.64|57.04|57.61|57.01|57.64|57.04|57.61|57.01|4
1738871550000|2025-02-06 19:52:30|57.6|57|57.61|57.01|57.62|57.02|57.6|57|6
1738871560000|2025-02-06 19:52:40|57.62|57.02|57.61|57.01|57.62|57.02|57.61|57.01|2
1738871570000|2025-02-06 19:52:50|57.62|57.02|57.61|57.01|57.62|57.02|57.61|57.01|4
1738871580000|2025-02-06 19:53:00|57.63|57.03|57.69|57.09|57.69|57.09|57.62|57.02|7
1738871590000|2025-02-06 19:53:10|57.68|57.08|57.68|57.08|57.69|57.09|57.68|57.08|3
1738871600000|2025-02-06 19:53:20|57.65|57.05|57.61|57.01|57.65|57.05|57.61|57.01|8
1738871620000|2025-02-06 19:53:40|57.62|57.02|57.67|57.07|57.67|57.07|57.62|57.02|3
1738871640000|2025-02-06 19:54:00|57.68|57.08|57.69|57.09|57.69|57.09|57.68|57.08|2
1738871650000|2025-02-06 19:54:10|57.68|57.08|57.78|57.18|57.78|57.18|57.68|57.08|8
1738871660000|2025-02-06 19:54:20|57.76|57.16|57.77|57.17|57.78|57.18|57.76|57.16|10
1738871670000|2025-02-06 19:54:30|57.78|57.18|57.73|57.13|57.78|57.18|57.73|57.13|11
1738871680000|2025-02-06 19:54:40|57.76|57.16|57.72|57.12|57.77|57.17|57.71|57.11|14
1738871690000|2025-02-06 19:54:50|57.7|57.1|57.7|57.1|57.71|57.11|57.7|57.1|5
1738871700000|2025-02-06 19:55:00|57.75|57.15|57.77|57.17|57.77|57.17|57.72|57.12|12
1738871710000|2025-02-06 19:55:10|57.76|57.16|57.77|57.17|57.77|57.17|57.76|57.16|2
1738871720000|2025-02-06 19:55:20|57.76|57.16|57.78|57.18|57.78|57.18|57.76|57.16|3
1738871730000|2025-02-06 19:55:30|57.77|57.17|57.71|57.11|57.77|57.17|57.7|57.1|11
1738871740000|2025-02-06 19:55:40|57.7|57.1|57.7|57.1|57.7|57.1|57.7|57.1|1
1738871760000|2025-02-06 19:56:00|57.68|57.08|57.63|57.03|57.69|57.09|57.63|57.03|10
1738871770000|2025-02-06 19:56:10|57.62|57.02|57.6|57|57.62|57.02|57.59|56.99|5
1738871780000|2025-02-06 19:56:20|57.59|56.99|57.59|56.99|57.59|56.99|57.59|56.99|1
1738871790000|2025-02-06 19:56:30|57.58|56.98|57.59|56.99|57.59|56.99|57.57|56.97|4
1738871800000|2025-02-06 19:56:40|57.61|57.01|57.65|57.05|57.68|57.08|57.6|57|8
1738871810000|2025-02-06 19:56:50|57.63|57.03|57.62|57.02|57.63|57.03|57.61|57.01|3
1738871820000|2025-02-06 19:57:00|57.61|57.01|57.61|57.01|57.61|57.01|57.61|57.01|1
1738871830000|2025-02-06 19:57:10|57.64|57.04|57.61|57.01|57.64|57.04|57.61|57.01|2
1738871840000|2025-02-06 19:57:20|57.6|57|57.65|57.05|57.65|57.05|57.6|57|2
1738871860000|2025-02-06 19:57:40|57.66|57.06|57.71|57.11|57.71|57.11|57.65|57.05|4
1738871870000|2025-02-06 19:57:50|57.73|57.13|57.73|57.13|57.76|57.16|57.71|57.11|7
1738871880000|2025-02-06 19:58:00|57.7|57.1|57.7|57.1|57.7|57.1|57.7|57.1|1
1738871890000|2025-02-06 19:58:10|57.71|57.11|57.74|57.14|57.76|57.16|57.71|57.11|6
1738871900000|2025-02-06 19:58:20|57.75|57.15|57.77|57.17|57.77|57.17|57.75|57.15|2
1738871910000|2025-02-06 19:58:30|57.78|57.18|57.77|57.17|57.78|57.18|57.76|57.16|4
1738871920000|2025-02-06 19:58:40|57.78|57.18|57.77|57.17|57.78|57.18|57.76|57.16|8
1738871940000|2025-02-06 19:59:00|57.76|57.16|57.7|57.1|57.77|57.17|57.7|57.1|9
1738871950000|2025-02-06 19:59:10|57.69|57.09|57.69|57.09|57.69|57.09|57.69|57.09|1
1738871960000|2025-02-06 19:59:20|57.68|57.08|57.69|57.09|57.69|57.09|57.68|57.08|2
1738871970000|2025-02-06 19:59:30|57.68|57.08|57.6|57|57.68|57.08|57.6|57|8
1738871980000|2025-02-06 19:59:40|57.63|57.03|57.66|57.06|57.67|57.07|57.63|57.03|7
1738871990000|2025-02-06 19:59:50|57.65|57.05|57.61|57.01|57.65|57.05|57.61|57.01|7
1738872000000|2025-02-06 20:00:00|57.6|57|57.52|56.92|57.6|57|57.52|56.92|7
1738872010000|2025-02-06 20:00:10|57.51|56.91|57.5|56.9|57.51|56.91|57.5|56.9|4
1738872020000|2025-02-06 20:00:20|57.51|56.91|57.56|56.96|57.56|56.96|57.5|56.9|8
1738872030000|2025-02-06 20:00:30|57.57|56.97|57.57|56.97|57.57|56.97|57.56|56.96|3
1738872040000|2025-02-06 20:00:40|57.58|56.98|57.66|57.06|57.66|57.06|57.58|56.98|10
1738872050000|2025-02-06 20:00:50|57.67|57.07|57.73|57.13|57.73|57.13|57.66|57.06|7
1738872060000|2025-02-06 20:01:00|57.74|57.14|57.79|57.19|57.79|57.19|57.73|57.13|10
1738872070000|2025-02-06 20:01:10|57.78|57.18|57.79|57.19|57.79|57.19|57.78|57.18|2
1738872080000|2025-02-06 20:01:20|57.86|57.26|57.88|57.28|57.88|57.28|57.84|57.24|10
1738872100000|2025-02-06 20:01:40|57.87|57.27|57.89|57.29|57.89|57.29|57.87|57.27|3
1738872110000|2025-02-06 20:01:50|57.93|57.33|57.99|57.39|57.99|57.39|57.93|57.33|7
1738872120000|2025-02-06 20:02:00|57.98|57.38|57.99|57.39|57.99|57.39|57.98|57.38|2
1738872130000|2025-02-06 20:02:10|58.01|57.41|58.01|57.41|58.05|57.45|58.01|57.41|12
1738872140000|2025-02-06 20:02:20|58.03|57.43|57.99|57.39|58.03|57.43|57.99|57.39|9
1738872150000|2025-02-06 20:02:30|57.98|57.38|58.03|57.43|58.03|57.43|57.94|57.34|13
1738872160000|2025-02-06 20:02:40|58|57.4|58.04|57.44|58.04|57.44|58|57.4|2
1738872170000|2025-02-06 20:02:50|58.03|57.43|58.02|57.42|58.03|57.43|58|57.4|5
1738872180000|2025-02-06 20:03:00|58|57.4|57.91|57.31|58.02|57.42|57.91|57.31|16
1738872190000|2025-02-06 20:03:10|57.9|57.3|57.96|57.36|57.97|57.37|57.89|57.29|10
1738872200000|2025-02-06 20:03:20|58.02|57.42|57.99|57.39|58.02|57.42|57.97|57.37|5
1738872220000|2025-02-06 20:03:40|57.98|57.38|57.98|57.38|57.98|57.38|57.98|57.38|1
1738872230000|2025-02-06 20:03:50|57.99|57.39|57.93|57.33|57.99|57.39|57.93|57.33|5
1738872240000|2025-02-06 20:04:00|57.94|57.34|57.97|57.37|57.98|57.38|57.94|57.34|7
1738872250000|2025-02-06 20:04:10|57.98|57.38|57.99|57.39|57.99|57.39|57.97|57.37|4
1738872260000|2025-02-06 20:04:20|57.98|57.38|57.98|57.38|57.98|57.38|57.98|57.38|1
1738872270000|2025-02-06 20:04:30|57.97|57.37|57.91|57.31|57.97|57.37|57.91|57.31|7
1738872280000|2025-02-06 20:04:40|57.9|57.3|57.89|57.29|57.91|57.31|57.87|57.27|8
1738872290000|2025-02-06 20:04:50|57.88|57.28|57.89|57.29|57.89|57.29|57.85|57.25|6
1738872300000|2025-02-06 20:05:00|57.88|57.28|57.95|57.35|57.96|57.36|57.88|57.28|10
1738872310000|2025-02-06 20:05:10|57.94|57.34|57.96|57.36|57.96|57.36|57.94|57.34|5
1738872320000|2025-02-06 20:05:20|57.95|57.35|57.96|57.36|57.96|57.36|57.95|57.35|4
1738872330000|2025-02-06 20:05:30|57.95|57.35|57.99|57.39|58.02|57.42|57.95|57.35|11
1738872340000|2025-02-06 20:05:40|57.98|57.38|57.99|57.39|57.99|57.39|57.98|57.38|2
1738872350000|2025-02-06 20:05:50|58.01|57.41|58.04|57.44|58.05|57.45|58.01|57.41|8
1738872360000|2025-02-06 20:06:00|58.02|57.42|58|57.4|58.03|57.43|58|57.4|5
1738872370000|2025-02-06 20:06:10|57.99|57.39|57.95|57.35|57.99|57.39|57.91|57.31|10
1738872380000|2025-02-06 20:06:20|57.96|57.36|58.02|57.42|58.02|57.42|57.96|57.36|10
1738872390000|2025-02-06 20:06:30|58.03|57.43|57.99|57.39|58.05|57.45|57.98|57.38|10
1738872400000|2025-02-06 20:06:40|58|57.4|57.95|57.35|58|57.4|57.92|57.32|7
1738872410000|2025-02-06 20:06:50|57.99|57.39|57.98|57.38|57.99|57.39|57.98|57.38|4
1738872420000|2025-02-06 20:07:00|57.97|57.37|57.98|57.38|57.98|57.38|57.97|57.37|4
1738872430000|2025-02-06 20:07:10|57.97|57.37|57.9|57.3|57.97|57.37|57.9|57.3|7
1738872440000|2025-02-06 20:07:20|57.89|57.29|57.8|57.2|57.89|57.29|57.8|57.2|12
1738872450000|2025-02-06 20:07:30|57.81|57.21|57.85|57.25|57.85|57.25|57.8|57.2|6
1738872460000|2025-02-06 20:07:40|57.84|57.24|57.81|57.21|57.84|57.24|57.79|57.19|6
1738872470000|2025-02-06 20:07:50|57.8|57.2|57.79|57.19|57.81|57.21|57.79|57.19|4
1738872480000|2025-02-06 20:08:00|57.78|57.18|57.78|57.18|57.78|57.18|57.77|57.17|5
1738872490000|2025-02-06 20:08:10|57.77|57.17|57.83|57.23|57.83|57.23|57.77|57.17|6
1738872500000|2025-02-06 20:08:20|57.84|57.24|57.84|57.24|57.88|57.28|57.83|57.23|11
1738872510000|2025-02-06 20:08:30|57.85|57.25|57.91|57.31|57.91|57.31|57.85|57.25|8
1738872520000|2025-02-06 20:08:40|57.94|57.34|57.94|57.34|57.96|57.36|57.94|57.34|6
1738872530000|2025-02-06 20:08:50|57.95|57.35|57.95|57.35|57.95|57.35|57.95|57.35|1
1738872540000|2025-02-06 20:09:00|57.96|57.36|57.96|57.36|57.96|57.36|57.94|57.34|4
1738872550000|2025-02-06 20:09:10|57.95|57.35|57.96|57.36|57.96|57.36|57.95|57.35|2
1738872580000|2025-02-06 20:09:40|57.95|57.35|57.95|57.35|57.96|57.36|57.95|57.35|3
1738872590000|2025-02-06 20:09:50|57.96|57.36|57.96|57.36|57.96|57.36|57.96|57.36|1
1738872600000|2025-02-06 20:10:00|57.99|57.39|58.06|57.46|58.06|57.46|57.99|57.39|5
1738872610000|2025-02-06 20:10:10|58.05|57.45|58.05|57.45|58.05|57.45|58.01|57.41|6
1738872620000|2025-02-06 20:10:20|58.06|57.46|58.07|57.47|58.07|57.47|58.06|57.46|2
1738872630000|2025-02-06 20:10:30|58.05|57.45|58.06|57.46|58.06|57.46|58.05|57.45|2
1738872640000|2025-02-06 20:10:40|58.05|57.45|58.06|57.46|58.06|57.46|58.05|57.45|2
1738872650000|2025-02-06 20:10:50|58.12|57.52|58.15|57.55|58.15|57.55|58.08|57.48|8
1738872660000|2025-02-06 20:11:00|58.16|57.56|58.15|57.55|58.16|57.56|58.15|57.55|2
1738872670000|2025-02-06 20:11:10|58.11|57.51|58.11|57.51|58.11|57.51|58.11|57.51|1
1738872680000|2025-02-06 20:11:20|58.12|57.52|58.09|57.49|58.12|57.52|58.08|57.48|9
1738872690000|2025-02-06 20:11:30|58.08|57.48|58.08|57.48|58.09|57.49|58.08|57.48|5
1738872700000|2025-02-06 20:11:40|58.09|57.49|58.08|57.48|58.09|57.49|58.08|57.48|2
1738872710000|2025-02-06 20:11:50|58.07|57.47|58.07|57.47|58.07|57.47|58.07|57.47|1
1738872720000|2025-02-06 20:12:00|58.08|57.48|58.09|57.49|58.09|57.49|58.08|57.48|2
1738872730000|2025-02-06 20:12:10|58.1|57.5|58.07|57.47|58.11|57.51|58.07|57.47|6
1738872740000|2025-02-06 20:12:20|58.1|57.5|58.07|57.47|58.1|57.5|58.07|57.47|2
1738872750000|2025-02-06 20:12:30|58.1|57.5|58.13|57.53|58.14|57.54|58.08|57.48|9
1738872760000|2025-02-06 20:12:40|58.15|57.55|58.16|57.56|58.17|57.57|58.13|57.53|8
1738872770000|2025-02-06 20:12:50|58.18|57.58|58.18|57.58|58.19|57.59|58.16|57.56|5
1738872780000|2025-02-06 20:13:00|58.24|57.64|58.23|57.63|58.28|57.68|58.23|57.63|11
1738872790000|2025-02-06 20:13:10|58.2|57.6|58.2|57.6|58.2|57.6|58.2|57.6|1
1738872810000|2025-02-06 20:13:30|58.18|57.58|58.19|57.59|58.2|57.6|58.18|57.58|8
1738872820000|2025-02-06 20:13:40|58.18|57.58|58.1|57.5|58.18|57.58|58.1|57.5|6
1738872830000|2025-02-06 20:13:50|58.12|57.52|58.14|57.54|58.15|57.55|58.12|57.52|6
1738872840000|2025-02-06 20:14:00|58.17|57.57|58.15|57.55|58.2|57.6|58.15|57.55|5
1738872870000|2025-02-06 20:14:30|58.16|57.56|58.16|57.56|58.16|57.56|58.15|57.55|3
1738872880000|2025-02-06 20:14:40|58.15|57.55|58.15|57.55|58.16|57.56|58.14|57.54|4
1738872900000|2025-02-06 20:15:00|58.14|57.54|58.09|57.49|58.14|57.54|58.09|57.49|6
1738872910000|2025-02-06 20:15:10|58.1|57.5|58.15|57.55|58.16|57.56|58.1|57.5|5
1738872920000|2025-02-06 20:15:20|58.14|57.54|58.27|57.67|58.27|57.67|58.14|57.54|10
1738872930000|2025-02-06 20:15:30|58.24|57.64|58.28|57.68|58.28|57.68|58.24|57.64|5
1738872940000|2025-02-06 20:15:40|58.23|57.63|58.2|57.6|58.25|57.65|58.19|57.59|11
1738872950000|2025-02-06 20:15:50|58.19|57.59|58.2|57.6|58.24|57.64|58.19|57.59|10
1738872960000|2025-02-06 20:16:00|58.19|57.59|58.18|57.58|58.19|57.59|58.17|57.57|5
1738872970000|2025-02-06 20:16:10|58.19|57.59|58.19|57.59|58.2|57.6|58.19|57.59|3
1738873000000|2025-02-06 20:16:40|58.12|57.52|58.12|57.52|58.17|57.57|58.12|57.52|10
1738873010000|2025-02-06 20:16:50|58.14|57.54|58.14|57.54|58.15|57.55|58.11|57.51|9
1738873020000|2025-02-06 20:17:00|58.15|57.55|58.17|57.57|58.17|57.57|58.14|57.54|3
1738873030000|2025-02-06 20:17:10|58.18|57.58|58.17|57.57|58.18|57.58|58.17|57.57|2
1738873040000|2025-02-06 20:17:20|58.16|57.56|58.17|57.57|58.18|57.58|58.16|57.56|4
1738873050000|2025-02-06 20:17:30|58.14|57.54|58.09|57.49|58.17|57.57|58.09|57.49|13
1738873060000|2025-02-06 20:17:40|58.13|57.53|58.09|57.49|58.13|57.53|58.09|57.49|9
1738873070000|2025-02-06 20:17:50|58.11|57.51|58.09|57.49|58.12|57.52|58.08|57.48|5
1738873080000|2025-02-06 20:18:00|58.08|57.48|58.07|57.47|58.09|57.49|58.07|57.47|4
1738873090000|2025-02-06 20:18:10|58.06|57.46|58.13|57.53|58.15|57.55|58.06|57.46|8
1738873100000|2025-02-06 20:18:20|58.12|57.52|58.09|57.49|58.12|57.52|58.09|57.49|5
1738873110000|2025-02-06 20:18:30|58.08|57.48|58.08|57.48|58.09|57.49|58.08|57.48|3
1738873120000|2025-02-06 20:18:40|58.04|57.44|58.02|57.42|58.04|57.44|58.02|57.42|7
1738873130000|2025-02-06 20:18:50|58.01|57.41|58.06|57.46|58.07|57.47|58.01|57.41|5
1738873140000|2025-02-06 20:19:00|58.07|57.47|58.13|57.53|58.14|57.54|58.07|57.47|6
1738873150000|2025-02-06 20:19:10|58.1|57.5|58.14|57.54|58.14|57.54|58.1|57.5|3
1738873160000|2025-02-06 20:19:20|58.17|57.57|58.15|57.55|58.2|57.6|58.15|57.55|4
1738873170000|2025-02-06 20:19:30|58.14|57.54|58.14|57.54|58.15|57.55|58.14|57.54|5
1738873190000|2025-02-06 20:19:50|58.13|57.53|58.1|57.5|58.13|57.53|58.1|57.5|2
1738873200000|2025-02-06 20:20:00|58.09|57.49|58.08|57.48|58.09|57.49|58.07|57.47|8
1738873210000|2025-02-06 20:20:10|58.09|57.49|58.08|57.48|58.09|57.49|58.07|57.47|6
1738873220000|2025-02-06 20:20:20|58.14|57.54|58.19|57.59|58.2|57.6|58.14|57.54|8
1738873230000|2025-02-06 20:20:30|58.2|57.6|58.26|57.66|58.26|57.66|58.2|57.6|9
1738873250000|2025-02-06 20:20:50|58.29|57.69|58.29|57.69|58.31|57.71|58.27|57.67|5
1738873260000|2025-02-06 20:21:00|58.34|57.74|58.3|57.7|58.35|57.75|58.3|57.7|7
1738873270000|2025-02-06 20:21:10|58.32|57.72|58.35|57.75|58.35|57.75|58.31|57.71|6
1738873280000|2025-02-06 20:21:20|58.33|57.73|58.37|57.77|58.37|57.77|58.32|57.72|7
1738873290000|2025-02-06 20:21:30|58.36|57.76|58.35|57.75|58.36|57.76|58.31|57.71|7
1738873300000|2025-02-06 20:21:40|58.31|57.71|58.3|57.7|58.32|57.72|58.3|57.7|3
1738873310000|2025-02-06 20:21:50|58.31|57.71|58.29|57.69|58.35|57.75|58.29|57.69|7
1738873320000|2025-02-06 20:22:00|58.32|57.72|58.3|57.7|58.32|57.72|58.28|57.68|5
1738873330000|2025-02-06 20:22:10|58.29|57.69|58.27|57.67|58.29|57.69|58.22|57.62|11
1738873340000|2025-02-06 20:22:20|58.29|57.69|58.18|57.58|58.29|57.69|58.18|57.58|12
1738873350000|2025-02-06 20:22:30|58.17|57.57|58.19|57.59|58.19|57.59|58.12|57.52|6
1738873360000|2025-02-06 20:22:40|58.18|57.58|58.18|57.58|58.18|57.58|58.18|57.58|1
1738873410000|2025-02-06 20:23:30|58.19|57.59|58.18|57.58|58.19|57.59|58.18|57.58|2
1738873420000|2025-02-06 20:23:40|58.17|57.57|58.19|57.59|58.19|57.59|58.17|57.57|2
1738873450000|2025-02-06 20:24:10|58.21|57.61|58.19|57.59|58.22|57.62|58.19|57.59|5
1738873460000|2025-02-06 20:24:20|58.22|57.62|58.22|57.62|58.22|57.62|58.22|57.62|1
1738873470000|2025-02-06 20:24:30|58.21|57.61|58.25|57.65|58.25|57.65|58.21|57.61|3
1738873480000|2025-02-06 20:24:40|58.24|57.64|58.21|57.61|58.24|57.64|58.21|57.61|4
1738873490000|2025-02-06 20:24:50|58.2|57.6|58.24|57.64|58.24|57.64|58.2|57.6|2
1738873500000|2025-02-06 20:25:00|58.25|57.65|58.21|57.61|58.25|57.65|58.2|57.6|9
1738873510000|2025-02-06 20:25:10|58.2|57.6|58.19|57.59|58.21|57.61|58.18|57.58|6
1738873520000|2025-02-06 20:25:20|58.18|57.58|58.15|57.55|58.2|57.6|58.15|57.55|5
1738873530000|2025-02-06 20:25:30|58.16|57.56|58.18|57.58|58.18|57.58|58.12|57.52|10
1738873540000|2025-02-06 20:25:40|58.17|57.57|58.18|57.58|58.18|57.58|58.17|57.57|4
1738873550000|2025-02-06 20:25:50|58.17|57.57|58.17|57.57|58.18|57.58|58.17|57.57|3
1738873560000|2025-02-06 20:26:00|58.16|57.56|58.18|57.58|58.18|57.58|58.16|57.56|3
1738873590000|2025-02-06 20:26:30|58.17|57.57|58.17|57.57|58.17|57.57|58.17|57.57|1
1738873620000|2025-02-06 20:27:00|58.16|57.56|58.16|57.56|58.16|57.56|58.16|57.56|1
1738873640000|2025-02-06 20:27:20|58.17|57.57|58.16|57.56|58.17|57.57|58.16|57.56|2
1738873650000|2025-02-06 20:27:30|58.17|57.57|58.17|57.57|58.17|57.57|58.17|57.57|1
1738873680000|2025-02-06 20:28:00|58.2|57.6|58.23|57.63|58.23|57.63|58.2|57.6|2
1738873690000|2025-02-06 20:28:10|58.24|57.64|58.23|57.63|58.28|57.68|58.2|57.6|8
1738873700000|2025-02-06 20:28:20|58.24|57.64|58.24|57.64|58.27|57.67|58.24|57.64|3
1738873710000|2025-02-06 20:28:30|58.27|57.67|58.27|57.67|58.29|57.69|58.27|57.67|3
1738873720000|2025-02-06 20:28:40|58.28|57.68|58.28|57.68|58.28|57.68|58.28|57.68|1
1738873730000|2025-02-06 20:28:50|58.27|57.67|58.27|57.67|58.27|57.67|58.27|57.67|1
1738873740000|2025-02-06 20:29:00|58.25|57.65|58.26|57.66|58.26|57.66|58.25|57.65|2
1738873760000|2025-02-06 20:29:20|58.22|57.62|58.2|57.6|58.22|57.62|58.2|57.6|3
1738873770000|2025-02-06 20:29:30|58.21|57.61|58.2|57.6|58.21|57.61|58.2|57.6|2
1738873780000|2025-02-06 20:29:40|58.19|57.59|58.19|57.59|58.19|57.59|58.19|57.59|1
1738873800000|2025-02-06 20:30:00|58.18|57.58|58.16|57.56|58.18|57.58|58.16|57.56|5
1738873810000|2025-02-06 20:30:10|58.15|57.55|58.1|57.5|58.15|57.55|58.1|57.5|6
1738873820000|2025-02-06 20:30:20|58.15|57.55|58.16|57.56|58.16|57.56|58.15|57.55|2
1738873830000|2025-02-06 20:30:30|58.17|57.57|58.25|57.65|58.27|57.67|58.17|57.57|7
1738873840000|2025-02-06 20:30:40|58.22|57.62|58.2|57.6|58.22|57.62|58.18|57.58|10
1738873850000|2025-02-06 20:30:50|58.19|57.59|58.19|57.59|58.19|57.59|58.18|57.58|3
1738873860000|2025-02-06 20:31:00|58.22|57.62|58.19|57.59|58.24|57.64|58.18|57.58|8
1738873870000|2025-02-06 20:31:10|58.18|57.58|58.18|57.58|58.18|57.58|58.18|57.58|1
1738873890000|2025-02-06 20:31:30|58.2|57.6|58.26|57.66|58.31|57.71|58.2|57.6|10
1738873900000|2025-02-06 20:31:40|58.31|57.71|58.36|57.76|58.36|57.76|58.29|57.69|9
1738873910000|2025-02-06 20:31:50|58.39|57.79|58.39|57.79|58.39|57.79|58.39|57.79|1
1738873920000|2025-02-06 20:32:00|58.36|57.76|58.43|57.83|58.43|57.83|58.36|57.76|5
1738873930000|2025-02-06 20:32:10|58.42|57.82|58.47|57.87|58.52|57.92|58.42|57.82|8
1738873940000|2025-02-06 20:32:20|58.46|57.86|58.47|57.87|58.47|57.87|58.46|57.86|2
1738873950000|2025-02-06 20:32:30|58.5|57.9|58.47|57.87|58.5|57.9|58.47|57.87|3
1738873960000|2025-02-06 20:32:40|58.49|57.89|58.51|57.91|58.51|57.91|58.49|57.89|2
1738873970000|2025-02-06 20:32:50|58.56|57.96|58.57|57.97|58.59|57.99|58.54|57.94|7
1738874010000|2025-02-06 20:33:30|58.56|57.96|58.52|57.92|58.57|57.97|58.5|57.9|10
1738874020000|2025-02-06 20:33:40|58.51|57.91|58.5|57.9|58.51|57.91|58.5|57.9|2
1738874030000|2025-02-06 20:33:50|58.49|57.89|58.57|57.97|58.57|57.97|58.49|57.89|9
1738874040000|2025-02-06 20:34:00|58.54|57.94|58.56|57.96|58.56|57.96|58.54|57.94|3
1738874060000|2025-02-06 20:34:20|58.52|57.92|58.5|57.9|58.53|57.93|58.5|57.9|6
1738874070000|2025-02-06 20:34:30|58.49|57.89|58.49|57.89|58.49|57.89|58.48|57.88|3
1738874080000|2025-02-06 20:34:40|58.48|57.88|58.5|57.9|58.5|57.9|58.47|57.87|7
1738874090000|2025-02-06 20:34:50|58.49|57.89|58.49|57.89|58.49|57.89|58.49|57.89|1
1738874100000|2025-02-06 20:35:00|58.47|57.87|58.49|57.89|58.49|57.89|58.47|57.87|5
1738874110000|2025-02-06 20:35:10|58.47|57.87|58.43|57.83|58.49|57.89|58.4|57.8|9
1738874120000|2025-02-06 20:35:20|58.44|57.84|58.42|57.82|58.48|57.88|58.42|57.82|10
1738874130000|2025-02-06 20:35:30|58.41|57.81|58.46|57.86|58.46|57.86|58.41|57.81|9
1738874140000|2025-02-06 20:35:40|58.45|57.85|58.4|57.8|58.45|57.85|58.38|57.78|9
1738874150000|2025-02-06 20:35:50|58.39|57.79|58.39|57.79|58.4|57.8|58.39|57.79|5
1738874160000|2025-02-06 20:36:00|58.4|57.8|58.38|57.78|58.4|57.8|58.37|57.77|5
1738874170000|2025-02-06 20:36:10|58.44|57.84|58.45|57.85|58.45|57.85|58.44|57.84|4
1738874180000|2025-02-06 20:36:20|58.44|57.84|58.47|57.87|58.47|57.87|58.41|57.81|9
1738874190000|2025-02-06 20:36:30|58.46|57.86|58.47|57.87|58.48|57.88|58.46|57.86|6
1738874200000|2025-02-06 20:36:40|58.48|57.88|58.47|57.87|58.48|57.88|58.46|57.86|6
1738874210000|2025-02-06 20:36:50|58.4|57.8|58.41|57.81|58.43|57.83|58.38|57.78|6
1738874220000|2025-02-06 20:37:00|58.4|57.8|58.38|57.78|58.41|57.81|58.37|57.77|12
1738874230000|2025-02-06 20:37:10|58.41|57.81|58.43|57.83|58.43|57.83|58.41|57.81|3
1738874240000|2025-02-06 20:37:20|58.44|57.84|58.47|57.87|58.48|57.88|58.44|57.84|4
1738874250000|2025-02-06 20:37:30|58.48|57.88|58.48|57.88|58.48|57.88|58.48|57.88|1
1738874260000|2025-02-06 20:37:40|58.47|57.87|58.47|57.87|58.47|57.87|58.47|57.87|1
1738874290000|2025-02-06 20:38:10|58.42|57.82|58.47|57.87|58.47|57.87|58.42|57.82|7
1738874300000|2025-02-06 20:38:20|58.46|57.86|58.4|57.8|58.46|57.86|58.4|57.8|8
1738874310000|2025-02-06 20:38:30|58.39|57.79|58.39|57.79|58.39|57.79|58.38|57.78|3
1738874320000|2025-02-06 20:38:40|58.38|57.78|58.42|57.82|58.45|57.85|58.38|57.78|12
1738874330000|2025-02-06 20:38:50|58.41|57.81|58.42|57.82|58.42|57.82|58.41|57.81|6
1738874340000|2025-02-06 20:39:00|58.39|57.79|58.38|57.78|58.4|57.8|58.38|57.78|6
1738874350000|2025-02-06 20:39:10|58.39|57.79|58.39|57.79|58.41|57.81|58.39|57.79|4
1738874360000|2025-02-06 20:39:20|58.4|57.8|58.39|57.79|58.43|57.83|58.39|57.79|5
1738874390000|2025-02-06 20:39:50|58.42|57.82|58.43|57.83|58.43|57.83|58.42|57.82|2
1738874410000|2025-02-06 20:40:10|58.44|57.84|58.43|57.83|58.44|57.84|58.38|57.78|11
1738874420000|2025-02-06 20:40:20|58.4|57.8|58.4|57.8|58.43|57.83|58.4|57.8|5
1738874440000|2025-02-06 20:40:40|58.39|57.79|58.39|57.79|58.39|57.79|58.39|57.79|1
1738874450000|2025-02-06 20:40:50|58.41|57.81|58.44|57.84|58.45|57.85|58.41|57.81|6
1738874460000|2025-02-06 20:41:00|58.45|57.85|58.49|57.89|58.5|57.9|58.45|57.85|4
1738874470000|2025-02-06 20:41:10|58.48|57.88|58.47|57.87|58.49|57.89|58.47|57.87|6
1738874480000|2025-02-06 20:41:20|58.46|57.86|58.42|57.82|58.46|57.86|58.41|57.81|16
1738874490000|2025-02-06 20:41:30|58.46|57.86|58.46|57.86|58.47|57.87|58.45|57.85|5
1738874500000|2025-02-06 20:41:40|58.43|57.83|58.4|57.8|58.43|57.83|58.4|57.8|6
1738874510000|2025-02-06 20:41:50|58.39|57.79|58.39|57.79|58.4|57.8|58.39|57.79|5
1738874520000|2025-02-06 20:42:00|58.38|57.78|58.38|57.78|58.38|57.78|58.38|57.78|1
1738874530000|2025-02-06 20:42:10|58.39|57.79|58.45|57.85|58.45|57.85|58.39|57.79|12
1738874550000|2025-02-06 20:42:30|58.41|57.81|58.41|57.81|58.41|57.81|58.41|57.81|1
1738874560000|2025-02-06 20:42:40|58.4|57.8|58.39|57.79|58.4|57.8|58.39|57.79|2
1738874580000|2025-02-06 20:43:00|58.38|57.78|58.39|57.79|58.39|57.79|58.38|57.78|2
1738874590000|2025-02-06 20:43:10|58.38|57.78|58.38|57.78|58.38|57.78|58.38|57.78|1
1738874610000|2025-02-06 20:43:30|58.37|57.77|58.38|57.78|58.38|57.78|58.37|57.77|2
1738874620000|2025-02-06 20:43:40|58.37|57.77|58.38|57.78|58.38|57.78|58.36|57.76|4
1738874630000|2025-02-06 20:43:50|58.37|57.77|58.38|57.78|58.38|57.78|58.37|57.77|2
1738874660000|2025-02-06 20:44:20|58.37|57.77|58.43|57.83|58.43|57.83|58.37|57.77|3
1738874670000|2025-02-06 20:44:30|58.45|57.85|58.43|57.83|58.45|57.85|58.43|57.83|4
1738874680000|2025-02-06 20:44:40|58.44|57.84|58.4|57.8|58.44|57.84|58.4|57.8|3
1738874690000|2025-02-06 20:44:50|58.41|57.81|58.4|57.8|58.41|57.81|58.4|57.8|2
1738874700000|2025-02-06 20:45:00|58.38|57.78|58.29|57.69|58.39|57.79|58.29|57.69|10
1738874730000|2025-02-06 20:45:30|58.3|57.7|58.36|57.76|58.36|57.76|58.3|57.7|5
1738874740000|2025-02-06 20:45:40|58.33|57.73|58.36|57.76|58.36|57.76|58.3|57.7|7
1738874750000|2025-02-06 20:45:50|58.37|57.77|58.38|57.78|58.38|57.78|58.37|57.77|2
1738874770000|2025-02-06 20:46:10|58.42|57.82|58.44|57.84|58.44|57.84|58.4|57.8|7
1738874780000|2025-02-06 20:46:20|58.45|57.85|58.56|57.96|58.59|57.99|58.45|57.85|13
1738874790000|2025-02-06 20:46:30|58.55|57.95|58.59|57.99|58.59|57.99|58.55|57.95|5
1738874800000|2025-02-06 20:46:40|58.6|58|58.65|58.05|58.65|58.05|58.6|58|9
1738874810000|2025-02-06 20:46:50|58.66|58.06|58.66|58.06|58.66|58.06|58.65|58.05|3
1738874820000|2025-02-06 20:47:00|58.67|58.07|58.74|58.14|58.74|58.14|58.66|58.06|11
1738874830000|2025-02-06 20:47:10|58.75|58.15|58.75|58.15|58.75|58.15|58.75|58.15|1
1738874840000|2025-02-06 20:47:20|58.76|58.16|58.82|58.22|58.82|58.22|58.76|58.16|5
1738874850000|2025-02-06 20:47:30|58.84|58.24|58.84|58.24|58.86|58.26|58.82|58.22|10
1738874860000|2025-02-06 20:47:40|58.83|58.23|58.84|58.24|58.86|58.26|58.78|58.18|12
1738874870000|2025-02-06 20:47:50|58.83|58.23|58.8|58.2|58.83|58.23|58.8|58.2|8
1738874880000|2025-02-06 20:48:00|58.79|58.19|58.84|58.24|58.84|58.24|58.79|58.19|5
1738874890000|2025-02-06 20:48:10|58.86|58.26|58.87|58.27|58.87|58.27|58.84|58.24|3
1738874900000|2025-02-06 20:48:20|58.86|58.26|58.82|58.22|58.86|58.26|58.8|58.2|12
1738874910000|2025-02-06 20:48:30|58.81|58.21|58.8|58.2|58.84|58.24|58.8|58.2|11
1738874920000|2025-02-06 20:48:40|58.79|58.19|58.78|58.18|58.79|58.19|58.78|58.18|4
1738874930000|2025-02-06 20:48:50|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1738874940000|2025-02-06 20:49:00|58.76|58.16|58.67|58.07|58.76|58.16|58.67|58.07|10
1738874950000|2025-02-06 20:49:10|58.66|58.06|58.59|57.99|58.69|58.09|58.58|57.98|14
1738874960000|2025-02-06 20:49:20|58.57|57.97|58.57|57.97|58.58|57.98|58.57|57.97|3
1738874970000|2025-02-06 20:49:30|58.53|57.93|58.52|57.92|58.54|57.94|58.5|57.9|10
1738874980000|2025-02-06 20:49:40|58.53|57.93|58.54|57.94|58.54|57.94|58.53|57.93|2
1738874990000|2025-02-06 20:49:50|58.5|57.9|58.51|57.91|58.54|57.94|58.49|57.89|7
1738875000000|2025-02-06 20:50:00|58.53|57.93|58.53|57.93|58.53|57.93|58.53|57.93|1
1738875010000|2025-02-06 20:50:10|58.51|57.91|58.54|57.94|58.54|57.94|58.5|57.9|6
1738875020000|2025-02-06 20:50:20|58.57|57.97|58.55|57.95|58.57|57.97|58.51|57.91|9
1738875030000|2025-02-06 20:50:30|58.52|57.92|58.51|57.91|58.53|57.93|58.51|57.91|5
1738875040000|2025-02-06 20:50:40|58.53|57.93|58.51|57.91|58.55|57.95|58.51|57.91|10
1738875050000|2025-02-06 20:50:50|58.5|57.9|58.56|57.96|58.56|57.96|58.49|57.89|5
1738875060000|2025-02-06 20:51:00|58.54|57.94|58.5|57.9|58.54|57.94|58.49|57.89|15
1738875070000|2025-02-06 20:51:10|58.51|57.91|58.49|57.89|58.54|57.94|58.49|57.89|5
1738875080000|2025-02-06 20:51:20|58.51|57.91|58.54|57.94|58.54|57.94|58.48|57.88|11
1738875090000|2025-02-06 20:51:30|58.55|57.95|58.49|57.89|58.55|57.95|58.49|57.89|12
1738875100000|2025-02-06 20:51:40|58.5|57.9|58.5|57.9|58.53|57.93|58.49|57.89|11
1738875110000|2025-02-06 20:51:50|58.49|57.89|58.49|57.89|58.49|57.89|58.49|57.89|1
1738875120000|2025-02-06 20:52:00|58.51|57.91|58.54|57.94|58.54|57.94|58.51|57.91|6
1738875130000|2025-02-06 20:52:10|58.5|57.9|58.53|57.93|58.53|57.93|58.49|57.89|4
1738875140000|2025-02-06 20:52:20|58.54|57.94|58.52|57.92|58.54|57.94|58.5|57.9|7
1738875150000|2025-02-06 20:52:30|58.53|57.93|58.51|57.91|58.53|57.93|58.51|57.91|3
1738875160000|2025-02-06 20:52:40|58.49|57.89|58.5|57.9|58.5|57.9|58.48|57.88|5
1738875170000|2025-02-06 20:52:50|58.51|57.91|58.53|57.93|58.53|57.93|58.51|57.91|2
1738875180000|2025-02-06 20:53:00|58.54|57.94|58.52|57.92|58.59|57.99|58.5|57.9|15
1738875190000|2025-02-06 20:53:10|58.51|57.91|58.5|57.9|58.51|57.91|58.5|57.9|2
1738875200000|2025-02-06 20:53:20|58.49|57.89|58.48|57.88|58.5|57.9|58.48|57.88|6
1738875210000|2025-02-06 20:53:30|58.47|57.87|58.54|57.94|58.54|57.94|58.47|57.87|4
1738875220000|2025-02-06 20:53:40|58.55|57.95|58.55|57.95|58.55|57.95|58.55|57.95|1
1738875250000|2025-02-06 20:54:10|58.59|57.99|58.58|57.98|58.59|57.99|58.57|57.97|4
1738875260000|2025-02-06 20:54:20|58.57|57.97|58.59|57.99|58.59|57.99|58.57|57.97|3
1738875270000|2025-02-06 20:54:30|58.58|57.98|58.58|57.98|58.58|57.98|58.57|57.97|5
1738875280000|2025-02-06 20:54:40|58.57|57.97|58.57|57.97|58.57|57.97|58.57|57.97|1
1738875300000|2025-02-06 20:55:00|58.58|57.98|58.59|57.99|58.59|57.99|58.57|57.97|4
1738875310000|2025-02-06 20:55:10|58.61|58.01|58.69|58.09|58.69|58.09|58.61|58.01|10
1738875340000|2025-02-06 20:55:40|58.75|58.15|58.74|58.14|58.75|58.15|58.72|58.12|7
1738875360000|2025-02-06 20:56:00|58.72|58.12|58.69|58.09|58.72|58.12|58.68|58.08|6
1738875370000|2025-02-06 20:56:10|58.68|58.08|58.67|58.07|58.69|58.09|58.67|58.07|5
1738875380000|2025-02-06 20:56:20|58.68|58.08|58.67|58.07|58.68|58.08|58.67|58.07|4
1738875390000|2025-02-06 20:56:30|58.68|58.08|58.61|58.01|58.68|58.08|58.61|58.01|6
1738875410000|2025-02-06 20:56:50|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1738875450000|2025-02-06 20:57:30|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1738875460000|2025-02-06 20:57:40|58.58|57.98|58.6|58|58.6|58|58.58|57.98|3
1738875470000|2025-02-06 20:57:50|58.58|57.98|58.6|58|58.6|58|58.58|57.98|2
1738875480000|2025-02-06 20:58:00|58.58|57.98|58.6|58|58.6|58|58.58|57.98|2
1738875500000|2025-02-06 20:58:20|58.58|57.98|58.59|57.99|58.59|57.99|58.58|57.98|4
1738875510000|2025-02-06 20:58:30|58.58|57.98|58.52|57.92|58.58|57.98|58.52|57.92|6
1738875520000|2025-02-06 20:58:40|58.57|57.97|58.52|57.92|58.57|57.97|58.52|57.92|6
1738875530000|2025-02-06 20:58:50|58.55|57.95|58.54|57.94|58.55|57.95|58.54|57.94|4
1738875540000|2025-02-06 20:59:00|58.55|57.95|58.54|57.94|58.55|57.95|58.52|57.92|6
1738875550000|2025-02-06 20:59:10|58.52|57.92|58.59|57.99|58.59|57.99|58.52|57.92|7
1738875560000|2025-02-06 20:59:20|58.6|58|58.65|58.05|58.65|58.05|58.59|57.99|4
1738875570000|2025-02-06 20:59:30|58.66|58.06|58.62|58.02|58.66|58.06|58.61|58.01|6
1738875580000|2025-02-06 20:59:40|58.61|58.01|58.59|57.99|58.62|58.02|58.59|57.99|7
1738875590000|2025-02-06 20:59:50|58.6|58|58.6|58|58.6|58|58.6|58|1
1738875610000|2025-02-06 21:00:10|58.73|58.13|58.69|58.09|58.73|58.13|58.67|58.07|6
1738875620000|2025-02-06 21:00:20|58.68|58.08|58.68|58.08|58.69|58.09|58.68|58.08|3
1738875630000|2025-02-06 21:00:30|58.67|58.07|58.62|58.02|58.67|58.07|58.61|58.01|8
1738875640000|2025-02-06 21:00:40|58.63|58.03|58.6|58|58.63|58.03|58.58|57.98|8
1738875650000|2025-02-06 21:00:50|58.59|57.99|58.58|57.98|58.6|58|58.57|57.97|6
1738875660000|2025-02-06 21:01:00|58.56|57.96|58.5|57.9|58.56|57.96|58.48|57.88|16
1738875670000|2025-02-06 21:01:10|58.49|57.89|58.48|57.88|58.49|57.89|58.47|57.87|6
1738875680000|2025-02-06 21:01:20|58.5|57.9|58.48|57.88|58.5|57.9|58.48|57.88|3
1738875690000|2025-02-06 21:01:30|58.47|57.87|58.47|57.87|58.49|57.89|58.47|57.87|7
1738875700000|2025-02-06 21:01:40|58.49|57.89|58.47|57.87|58.49|57.89|58.47|57.87|7
1738875710000|2025-02-06 21:01:50|58.46|57.86|58.46|57.86|58.47|57.87|58.41|57.81|16
1738875720000|2025-02-06 21:02:00|58.47|57.87|58.48|57.88|58.48|57.88|58.46|57.86|8
1738875730000|2025-02-06 21:02:10|58.47|57.87|58.5|57.9|58.51|57.91|58.47|57.87|7
1738875740000|2025-02-06 21:02:20|58.49|57.89|58.48|57.88|58.49|57.89|58.47|57.87|4
1738875750000|2025-02-06 21:02:30|58.5|57.9|58.51|57.91|58.56|57.96|58.5|57.9|11
1738875760000|2025-02-06 21:02:40|58.5|57.9|58.41|57.81|58.5|57.9|58.41|57.81|8
1738875770000|2025-02-06 21:02:50|58.4|57.8|58.4|57.8|58.44|57.84|58.4|57.8|9
1738875780000|2025-02-06 21:03:00|58.39|57.79|58.4|57.8|58.42|57.82|58.38|57.78|9
1738875790000|2025-02-06 21:03:10|58.39|57.79|58.39|57.79|58.39|57.79|58.38|57.78|5
1738875800000|2025-02-06 21:03:20|58.38|57.78|58.39|57.79|58.4|57.8|58.38|57.78|5
1738875810000|2025-02-06 21:03:30|58.42|57.82|58.43|57.83|58.45|57.85|58.42|57.82|5
1738875820000|2025-02-06 21:03:40|58.44|57.84|58.39|57.79|58.45|57.85|58.39|57.79|7
1738875830000|2025-02-06 21:03:50|58.38|57.78|58.38|57.78|58.38|57.78|58.38|57.78|1
1738875840000|2025-02-06 21:04:00|58.41|57.81|58.45|57.85|58.51|57.91|58.41|57.81|6
1738875850000|2025-02-06 21:04:10|58.43|57.83|58.44|57.84|58.44|57.84|58.41|57.81|6
1738875860000|2025-02-06 21:04:20|58.45|57.85|58.45|57.85|58.45|57.85|58.44|57.84|3
1738875870000|2025-02-06 21:04:30|58.44|57.84|58.44|57.84|58.44|57.84|58.4|57.8|9
1738875880000|2025-02-06 21:04:40|58.45|57.85|58.45|57.85|58.48|57.88|58.45|57.85|5
1738875890000|2025-02-06 21:04:50|58.44|57.84|58.4|57.8|58.44|57.84|58.39|57.79|5
1738875900000|2025-02-06 21:05:00|58.39|57.79|58.39|57.79|58.41|57.81|58.38|57.78|6
1738875910000|2025-02-06 21:05:10|58.38|57.78|58.39|57.79|58.39|57.79|58.37|57.77|8
1738875920000|2025-02-06 21:05:20|58.4|57.8|58.44|57.84|58.44|57.84|58.39|57.79|9
1738875930000|2025-02-06 21:05:30|58.43|57.83|58.41|57.81|58.44|57.84|58.41|57.81|7
1738875940000|2025-02-06 21:05:40|58.4|57.8|58.4|57.8|58.41|57.81|58.39|57.79|5
1738875950000|2025-02-06 21:05:50|58.39|57.79|58.51|57.91|58.51|57.91|58.39|57.79|10
1738875960000|2025-02-06 21:06:00|58.52|57.92|58.59|57.99|58.6|58|58.52|57.92|9
1738875970000|2025-02-06 21:06:10|58.61|58.01|58.62|58.02|58.63|58.03|58.58|57.98|14
1738875980000|2025-02-06 21:06:20|58.6|58|58.58|57.98|58.62|58.02|58.58|57.98|4
1738875990000|2025-02-06 21:06:30|58.57|57.97|58.57|57.97|58.58|57.98|58.55|57.95|6
1738876000000|2025-02-06 21:06:40|58.58|57.98|58.62|58.02|58.62|58.02|58.58|57.98|5
1738876010000|2025-02-06 21:06:50|58.63|58.03|58.63|58.03|58.63|58.03|58.62|58.02|5
1738876030000|2025-02-06 21:07:10|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1738876040000|2025-02-06 21:07:20|58.57|57.97|58.59|57.99|58.59|57.99|58.57|57.97|5
1738876050000|2025-02-06 21:07:30|58.58|57.98|58.58|57.98|58.58|57.98|58.56|57.96|4
1738876060000|2025-02-06 21:07:40|58.57|57.97|58.57|57.97|58.58|57.98|58.56|57.96|7
1738876070000|2025-02-06 21:07:50|58.56|57.96|58.57|57.97|58.57|57.97|58.56|57.96|4
1738876080000|2025-02-06 21:08:00|58.56|57.96|58.49|57.89|58.57|57.97|58.49|57.89|7
1738876090000|2025-02-06 21:08:10|58.48|57.88|58.48|57.88|58.51|57.91|58.48|57.88|10
1738876100000|2025-02-06 21:08:20|58.49|57.89|58.48|57.88|58.49|57.89|58.48|57.88|6
1738876120000|2025-02-06 21:08:40|58.5|57.9|58.48|57.88|58.5|57.9|58.48|57.88|3
1738876130000|2025-02-06 21:08:50|58.5|57.9|58.48|57.88|58.52|57.92|58.48|57.88|6
1738876140000|2025-02-06 21:09:00|58.47|57.87|58.41|57.81|58.47|57.87|58.4|57.8|10
1738876150000|2025-02-06 21:09:10|58.4|57.8|58.45|57.85|58.46|57.86|58.39|57.79|14
1738876160000|2025-02-06 21:09:20|58.47|57.87|58.47|57.87|58.48|57.88|58.47|57.87|3
1738876170000|2025-02-06 21:09:30|58.48|57.88|58.47|57.87|58.48|57.88|58.47|57.87|2
1738876180000|2025-02-06 21:09:40|58.48|57.88|58.47|57.87|58.48|57.88|58.47|57.87|4
1738876190000|2025-02-06 21:09:50|58.48|57.88|58.48|57.88|58.48|57.88|58.48|57.88|1
1738876210000|2025-02-06 21:10:10|58.47|57.87|58.49|57.89|58.5|57.9|58.47|57.87|4
1738876220000|2025-02-06 21:10:20|58.48|57.88|58.49|57.89|58.5|57.9|58.48|57.88|4
1738876230000|2025-02-06 21:10:30|58.51|57.91|58.49|57.89|58.53|57.93|58.49|57.89|5
1738876260000|2025-02-06 21:11:00|58.48|57.88|58.48|57.88|58.49|57.89|58.48|57.88|3
1738876290000|2025-02-06 21:11:30|58.47|57.87|58.47|57.87|58.47|57.87|58.47|57.87|1
1738876300000|2025-02-06 21:11:40|58.48|57.88|58.48|57.88|58.48|57.88|58.48|57.88|1
1738876310000|2025-02-06 21:11:50|58.47|57.87|58.47|57.87|58.48|57.88|58.47|57.87|5
1738876330000|2025-02-06 21:12:10|58.42|57.82|58.37|57.77|58.42|57.82|58.37|57.77|6
1738876340000|2025-02-06 21:12:20|58.38|57.78|58.39|57.79|58.39|57.79|58.38|57.78|2
1738876350000|2025-02-06 21:12:30|58.38|57.78|58.39|57.79|58.39|57.79|58.38|57.78|2
1738876360000|2025-02-06 21:12:40|58.4|57.8|58.39|57.79|58.41|57.81|58.38|57.78|5
1738876370000|2025-02-06 21:12:50|58.4|57.8|58.41|57.81|58.41|57.81|58.4|57.8|2
1738876380000|2025-02-06 21:13:00|58.4|57.8|58.39|57.79|58.41|57.81|58.38|57.78|5
1738876390000|2025-02-06 21:13:10|58.38|57.78|58.38|57.78|58.39|57.79|58.38|57.78|3
1738876400000|2025-02-06 21:13:20|58.37|57.77|58.37|57.77|58.37|57.77|58.37|57.77|1
1738876420000|2025-02-06 21:13:40|58.36|57.76|58.36|57.76|58.36|57.76|58.36|57.76|1
1738876430000|2025-02-06 21:13:50|58.35|57.75|58.36|57.76|58.36|57.76|58.35|57.75|2
1738876440000|2025-02-06 21:14:00|58.35|57.75|58.41|57.81|58.43|57.83|58.35|57.75|7
1738876450000|2025-02-06 21:14:10|58.4|57.8|58.38|57.78|58.4|57.8|58.38|57.78|2
1738876460000|2025-02-06 21:14:20|58.37|57.77|58.29|57.69|58.37|57.77|58.28|57.68|15
1738876470000|2025-02-06 21:14:30|58.28|57.68|58.28|57.68|58.29|57.69|58.27|57.67|5
1738876480000|2025-02-06 21:14:40|58.29|57.69|58.28|57.68|58.29|57.69|58.27|57.67|4
1738876490000|2025-02-06 21:14:50|58.27|57.67|58.28|57.68|58.28|57.68|58.27|57.67|2
1738876500000|2025-02-06 21:15:00|58.27|57.67|58.27|57.67|58.27|57.67|58.27|57.67|1
1738876510000|2025-02-06 21:15:10|58.26|57.66|58.27|57.67|58.27|57.67|58.26|57.66|2
1738876520000|2025-02-06 21:15:20|58.28|57.68|58.35|57.75|58.37|57.77|58.28|57.68|5
1738876530000|2025-02-06 21:15:30|58.34|57.74|58.27|57.67|58.34|57.74|58.27|57.67|8
1738876540000|2025-02-06 21:15:40|58.26|57.66|58.23|57.63|58.28|57.68|58.23|57.63|6
1738876550000|2025-02-06 21:15:50|58.22|57.62|58.18|57.58|58.22|57.62|58.18|57.58|7
1738876560000|2025-02-06 21:16:00|58.17|57.57|58.17|57.57|58.17|57.57|58.16|57.56|3
1738876570000|2025-02-06 21:16:10|58.13|57.53|58.07|57.47|58.13|57.53|58.07|57.47|10
1738876580000|2025-02-06 21:16:20|58.08|57.48|58.07|57.47|58.08|57.48|58.07|57.47|2
1738876590000|2025-02-06 21:16:30|58.08|57.48|58.08|57.48|58.08|57.48|58.08|57.48|1
1738876600000|2025-02-06 21:16:40|58.09|57.49|58.08|57.48|58.1|57.5|58.08|57.48|4
1738876620000|2025-02-06 21:17:00|58.07|57.47|57.98|57.38|58.07|57.47|57.98|57.38|6
1738876630000|2025-02-06 21:17:10|57.99|57.39|57.99|57.39|57.99|57.39|57.98|57.38|3
1738876640000|2025-02-06 21:17:20|58|57.4|58.06|57.46|58.06|57.46|58|57.4|3
1738876650000|2025-02-06 21:17:30|58.07|57.47|58.05|57.45|58.07|57.47|58.05|57.45|3
1738876660000|2025-02-06 21:17:40|58.03|57.43|57.99|57.39|58.03|57.43|57.99|57.39|9
1738876670000|2025-02-06 21:17:50|57.98|57.38|58.02|57.42|58.03|57.43|57.98|57.38|5
1738876680000|2025-02-06 21:18:00|58.03|57.43|58.07|57.47|58.1|57.5|58.03|57.43|9
1738876690000|2025-02-06 21:18:10|58.06|57.46|58.02|57.42|58.06|57.46|58.02|57.42|3
1738876700000|2025-02-06 21:18:20|58|57.4|58|57.4|58.03|57.43|58|57.4|3
1738876710000|2025-02-06 21:18:30|57.99|57.39|57.97|57.37|57.99|57.39|57.97|57.37|3
1738876720000|2025-02-06 21:18:40|57.98|57.38|57.98|57.38|57.98|57.38|57.98|57.38|1
1738876730000|2025-02-06 21:18:50|57.97|57.37|57.96|57.36|57.97|57.37|57.96|57.36|4
1738876740000|2025-02-06 21:19:00|57.97|57.37|57.98|57.38|57.98|57.38|57.97|57.37|2
1738876750000|2025-02-06 21:19:10|57.97|57.37|58|57.4|58.03|57.43|57.97|57.37|9
1738876760000|2025-02-06 21:19:20|58.02|57.42|58.01|57.41|58.03|57.43|58.01|57.41|4
1738876770000|2025-02-06 21:19:30|58.02|57.42|58.01|57.41|58.02|57.42|58.01|57.41|4
1738876780000|2025-02-06 21:19:40|58|57.4|58.03|57.43|58.03|57.43|58|57.4|4
1738876800000|2025-02-06 21:20:00|58.04|57.44|58.03|57.43|58.04|57.44|58.03|57.43|2
1738876810000|2025-02-06 21:20:10|58.04|57.44|58.12|57.52|58.12|57.52|58.04|57.44|7
1738876820000|2025-02-06 21:20:20|58.11|57.51|58.11|57.51|58.13|57.53|58.1|57.5|8
1738876830000|2025-02-06 21:20:30|58.1|57.5|58|57.4|58.1|57.5|58|57.4|8
1738876860000|2025-02-06 21:21:00|57.99|57.39|57.98|57.38|57.99|57.39|57.98|57.38|2
1738876870000|2025-02-06 21:21:10|57.99|57.39|58|57.4|58|57.4|57.99|57.39|2
1738876880000|2025-02-06 21:21:20|57.98|57.38|58|57.4|58.02|57.42|57.98|57.38|8
1738876890000|2025-02-06 21:21:30|57.99|57.39|57.98|57.38|57.99|57.39|57.98|57.38|4
1738876900000|2025-02-06 21:21:40|57.99|57.39|57.99|57.39|57.99|57.39|57.99|57.39|1
1738876910000|2025-02-06 21:21:50|57.98|57.38|57.97|57.37|57.99|57.39|57.97|57.37|4
1738876920000|2025-02-06 21:22:00|57.98|57.38|57.97|57.37|57.98|57.38|57.97|57.37|2
1738876930000|2025-02-06 21:22:10|57.98|57.38|57.97|57.37|57.98|57.38|57.97|57.37|2
1738876940000|2025-02-06 21:22:20|57.96|57.36|57.92|57.32|57.96|57.36|57.91|57.31|5
1738876950000|2025-02-06 21:22:30|57.91|57.31|57.9|57.3|57.91|57.31|57.89|57.29|4
1738876970000|2025-02-06 21:22:50|57.91|57.31|57.97|57.37|57.97|57.37|57.91|57.31|5
1738876990000|2025-02-06 21:23:10|57.98|57.38|57.98|57.38|57.98|57.38|57.98|57.38|1
1738877000000|2025-02-06 21:23:20|57.99|57.39|58.03|57.43|58.04|57.44|57.99|57.39|5
1738877010000|2025-02-06 21:23:30|58.02|57.42|58.03|57.43|58.03|57.43|58.01|57.41|5
1738877030000|2025-02-06 21:23:50|58.01|57.41|58.01|57.41|58.03|57.43|58|57.4|4
1738877040000|2025-02-06 21:24:00|57.99|57.39|57.99|57.39|58.01|57.41|57.99|57.39|5
1738877060000|2025-02-06 21:24:20|58|57.4|57.99|57.39|58|57.4|57.98|57.38|6
1738877070000|2025-02-06 21:24:30|57.98|57.38|57.99|57.39|57.99|57.39|57.98|57.38|2
1738877080000|2025-02-06 21:24:40|57.98|57.38|57.98|57.38|57.98|57.38|57.98|57.38|1
1738877100000|2025-02-06 21:25:00|57.99|57.39|57.99|57.39|57.99|57.39|57.98|57.38|5
1738877110000|2025-02-06 21:25:10|57.98|57.38|58|57.4|58|57.4|57.98|57.38|3
1738877120000|2025-02-06 21:25:20|57.99|57.39|57.99|57.39|58|57.4|57.99|57.39|3
1738877140000|2025-02-06 21:25:40|58.02|57.42|58.05|57.45|58.08|57.48|57.99|57.39|7
1738877150000|2025-02-06 21:25:50|58.04|57.44|58.06|57.46|58.06|57.46|58.02|57.42|6
1738877160000|2025-02-06 21:26:00|58.05|57.45|58.01|57.41|58.06|57.46|58.01|57.41|6
1738877170000|2025-02-06 21:26:10|58.04|57.44|58.03|57.43|58.05|57.45|58.03|57.43|6
1738877180000|2025-02-06 21:26:20|58.02|57.42|58.05|57.45|58.05|57.45|58.02|57.42|3
1738877190000|2025-02-06 21:26:30|58.04|57.44|58.05|57.45|58.05|57.45|58.02|57.42|5
1738877220000|2025-02-06 21:27:00|58.02|57.42|58.01|57.41|58.02|57.42|58.01|57.41|2
1738877230000|2025-02-06 21:27:10|58|57.4|57.99|57.39|58|57.4|57.99|57.39|2
1738877270000|2025-02-06 21:27:50|57.98|57.38|57.98|57.38|57.98|57.38|57.98|57.38|1
1738877280000|2025-02-06 21:28:00|57.97|57.37|57.97|57.37|57.98|57.38|57.97|57.37|3
1738877290000|2025-02-06 21:28:10|57.96|57.36|57.93|57.33|57.96|57.36|57.93|57.33|3
1738877300000|2025-02-06 21:28:20|57.92|57.32|57.91|57.31|57.93|57.33|57.91|57.31|4
1738877310000|2025-02-06 21:28:30|57.92|57.32|57.92|57.32|57.93|57.33|57.91|57.31|6
1738877320000|2025-02-06 21:28:40|57.93|57.33|57.94|57.34|57.94|57.34|57.93|57.33|2
1738877330000|2025-02-06 21:28:50|57.95|57.35|57.98|57.38|57.98|57.38|57.95|57.35|4
1738877340000|2025-02-06 21:29:00|57.95|57.35|57.96|57.36|57.98|57.38|57.95|57.35|6
1738877350000|2025-02-06 21:29:10|57.95|57.35|57.95|57.35|57.95|57.35|57.95|57.35|1
1738877370000|2025-02-06 21:29:30|57.9|57.3|57.91|57.31|57.91|57.31|57.9|57.3|2
1738877380000|2025-02-06 21:29:40|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738877390000|2025-02-06 21:29:50|57.89|57.29|57.89|57.29|57.89|57.29|57.89|57.29|1
1738877410000|2025-02-06 21:30:10|57.88|57.28|57.88|57.28|57.88|57.28|57.87|57.27|3
1738877420000|2025-02-06 21:30:20|57.85|57.25|57.81|57.21|57.85|57.25|57.81|57.21|6
1738877430000|2025-02-06 21:30:30|57.8|57.2|57.79|57.19|57.8|57.2|57.78|57.18|4
1738877440000|2025-02-06 21:30:40|57.78|57.18|57.78|57.18|57.78|57.18|57.78|57.18|1
1738877450000|2025-02-06 21:30:50|57.79|57.19|57.8|57.2|57.81|57.21|57.79|57.19|4
1738877460000|2025-02-06 21:31:00|57.79|57.19|57.78|57.18|57.79|57.19|57.78|57.18|4
1738877470000|2025-02-06 21:31:10|57.77|57.17|57.73|57.13|57.77|57.17|57.73|57.13|4
1738877480000|2025-02-06 21:31:20|57.76|57.16|57.7|57.1|57.76|57.16|57.7|57.1|9
1738877490000|2025-02-06 21:31:30|57.71|57.11|57.66|57.06|57.71|57.11|57.66|57.06|3
1738877500000|2025-02-06 21:31:40|57.64|57.04|57.61|57.01|57.65|57.05|57.61|57.01|5
1738877510000|2025-02-06 21:31:50|57.62|57.02|57.62|57.02|57.65|57.05|57.62|57.02|5
1738877520000|2025-02-06 21:32:00|57.61|57.01|57.6|57|57.61|57.01|57.6|57|2
1738877530000|2025-02-06 21:32:10|57.59|56.99|57.59|56.99|57.6|57|57.59|56.99|3
1738877540000|2025-02-06 21:32:20|57.6|57|57.61|57.01|57.62|57.02|57.6|57|5
1738877550000|2025-02-06 21:32:30|57.57|56.97|57.63|57.03|57.64|57.04|57.57|56.97|6
1738877560000|2025-02-06 21:32:40|57.62|57.02|57.61|57.01|57.62|57.02|57.61|57.01|2
1738877570000|2025-02-06 21:32:50|57.62|57.02|57.7|57.1|57.7|57.1|57.62|57.02|9
1738877580000|2025-02-06 21:33:00|57.71|57.11|57.78|57.18|57.78|57.18|57.71|57.11|11
1738877590000|2025-02-06 21:33:10|57.76|57.16|57.78|57.18|57.79|57.19|57.76|57.16|6
1738877600000|2025-02-06 21:33:20|57.79|57.19|57.79|57.19|57.79|57.19|57.78|57.18|3
1738877610000|2025-02-06 21:33:30|57.77|57.17|57.79|57.19|57.79|57.19|57.77|57.17|5
1738877620000|2025-02-06 21:33:40|57.8|57.2|57.8|57.2|57.8|57.2|57.8|57.2|1
1738877630000|2025-02-06 21:33:50|57.79|57.19|57.85|57.25|57.85|57.25|57.79|57.19|8
1738877640000|2025-02-06 21:34:00|57.83|57.23|57.82|57.22|57.83|57.23|57.82|57.22|2
1738877650000|2025-02-06 21:34:10|57.81|57.21|57.81|57.21|57.81|57.21|57.81|57.21|1
1738877660000|2025-02-06 21:34:20|57.82|57.22|57.86|57.26|57.86|57.26|57.81|57.21|6
1738877690000|2025-02-06 21:34:50|57.89|57.29|57.89|57.29|57.89|57.29|57.89|57.29|1
1738877700000|2025-02-06 21:35:00|57.9|57.3|57.95|57.35|57.97|57.37|57.89|57.29|7
1738877710000|2025-02-06 21:35:10|57.93|57.33|57.95|57.35|57.95|57.35|57.92|57.32|7
1738877720000|2025-02-06 21:35:20|57.98|57.38|57.92|57.32|57.99|57.39|57.91|57.31|6
1738877730000|2025-02-06 21:35:30|57.91|57.31|58|57.4|58|57.4|57.91|57.31|10
1738877740000|2025-02-06 21:35:40|58.01|57.41|58.07|57.47|58.12|57.52|58.01|57.41|10
1738877750000|2025-02-06 21:35:50|58.11|57.51|58.07|57.47|58.11|57.51|58.07|57.47|3
1738877760000|2025-02-06 21:36:00|58.08|57.48|58.08|57.48|58.08|57.48|58.07|57.47|3
1738877770000|2025-02-06 21:36:10|58.14|57.54|58.11|57.51|58.15|57.55|58.11|57.51|4
1738877780000|2025-02-06 21:36:20|58.12|57.52|58.15|57.55|58.15|57.55|58.12|57.52|3
1738877790000|2025-02-06 21:36:30|58.18|57.58|58.11|57.51|58.18|57.58|58.11|57.51|5
1738877800000|2025-02-06 21:36:40|58.1|57.5|58.1|57.5|58.1|57.5|58.1|57.5|1
1738877820000|2025-02-06 21:37:00|58.12|57.52|58.13|57.53|58.15|57.55|58.12|57.52|7
1738877830000|2025-02-06 21:37:10|58.12|57.52|58.11|57.51|58.12|57.52|58.11|57.51|2
1738877840000|2025-02-06 21:37:20|58.1|57.5|58.09|57.49|58.1|57.5|58.09|57.49|2
1738877850000|2025-02-06 21:37:30|58.08|57.48|58.03|57.43|58.1|57.5|58.03|57.43|12
1738877860000|2025-02-06 21:37:40|58.02|57.42|58.01|57.41|58.04|57.44|58|57.4|8
1738877870000|2025-02-06 21:37:50|58|57.4|58.01|57.41|58.01|57.41|58|57.4|2
1738877880000|2025-02-06 21:38:00|58.02|57.42|58.02|57.42|58.02|57.42|58.02|57.42|1
1738877890000|2025-02-06 21:38:10|58.01|57.41|58.05|57.45|58.05|57.45|58.01|57.41|6
1738877900000|2025-02-06 21:38:20|58.03|57.43|58.07|57.47|58.1|57.5|58.03|57.43|7
1738877910000|2025-02-06 21:38:30|58.08|57.48|58.09|57.49|58.09|57.49|58.08|57.48|2
1738877920000|2025-02-06 21:38:40|58.08|57.48|58.09|57.49|58.09|57.49|58.08|57.48|2
1738877940000|2025-02-06 21:39:00|58.08|57.48|58.06|57.46|58.08|57.48|58.05|57.45|5
1738877950000|2025-02-06 21:39:10|58.07|57.47|58.07|57.47|58.07|57.47|58.05|57.45|6
1738877960000|2025-02-06 21:39:20|58.06|57.46|58.05|57.45|58.06|57.46|58.05|57.45|4
1738877970000|2025-02-06 21:39:30|58.04|57.44|58.02|57.42|58.04|57.44|58.02|57.42|3
1738877980000|2025-02-06 21:39:40|58.01|57.41|58.01|57.41|58.02|57.42|58|57.4|4
1738877990000|2025-02-06 21:39:50|58.02|57.42|58.07|57.47|58.07|57.47|58.02|57.42|3
1738878000000|2025-02-06 21:40:00|58.08|57.48|58.08|57.48|58.08|57.48|58.07|57.47|3
1738878020000|2025-02-06 21:40:20|58.09|57.49|58.09|57.49|58.1|57.5|58.08|57.48|4
1738878030000|2025-02-06 21:40:30|58.08|57.48|58.17|57.57|58.2|57.6|58.08|57.48|8
1738878040000|2025-02-06 21:40:40|58.16|57.56|58.2|57.6|58.2|57.6|58.16|57.56|5
1738878050000|2025-02-06 21:40:50|58.19|57.59|58.19|57.59|58.19|57.59|58.18|57.58|3
1738878060000|2025-02-06 21:41:00|58.18|57.58|58.18|57.58|58.18|57.58|58.18|57.58|1
1738878070000|2025-02-06 21:41:10|58.16|57.56|58.12|57.52|58.16|57.56|58.12|57.52|5
1738878080000|2025-02-06 21:41:20|58.11|57.51|58.11|57.51|58.11|57.51|58.11|57.51|1
1738878090000|2025-02-06 21:41:30|58.12|57.52|58.11|57.51|58.12|57.52|58.11|57.51|2
1738878100000|2025-02-06 21:41:40|58.12|57.52|58.12|57.52|58.12|57.52|58.12|57.52|1
1738878110000|2025-02-06 21:41:50|58.11|57.51|58.15|57.55|58.17|57.57|58.11|57.51|4
1738878120000|2025-02-06 21:42:00|58.18|57.58|58.16|57.56|58.22|57.62|58.15|57.55|7
1738878130000|2025-02-06 21:42:10|58.19|57.59|58.16|57.56|58.19|57.59|58.16|57.56|2
1738878150000|2025-02-06 21:42:30|58.18|57.58|58.22|57.62|58.24|57.64|58.18|57.58|7
1738878160000|2025-02-06 21:42:40|58.21|57.61|58.21|57.61|58.22|57.62|58.21|57.61|3
1738878170000|2025-02-06 21:42:50|58.2|57.6|58.17|57.57|58.2|57.6|58.17|57.57|4
1738878180000|2025-02-06 21:43:00|58.16|57.56|58.2|57.6|58.2|57.6|58.15|57.55|13
1738878190000|2025-02-06 21:43:10|58.19|57.59|58.14|57.54|58.19|57.59|58.14|57.54|8
1738878200000|2025-02-06 21:43:20|58.13|57.53|58.12|57.52|58.13|57.53|58.12|57.52|2
1738878210000|2025-02-06 21:43:30|58.11|57.51|58.11|57.51|58.11|57.51|58.11|57.51|1
1738878220000|2025-02-06 21:43:40|58.12|57.52|58.11|57.51|58.12|57.52|58.11|57.51|2
1738878230000|2025-02-06 21:43:50|58.1|57.5|58.1|57.5|58.1|57.5|58.1|57.5|1
1738878240000|2025-02-06 21:44:00|58.11|57.51|58.1|57.5|58.11|57.51|58.1|57.5|2
1738878250000|2025-02-06 21:44:10|58.11|57.51|58.16|57.56|58.16|57.56|58.11|57.51|3
1738878260000|2025-02-06 21:44:20|58.19|57.59|58.2|57.6|58.2|57.6|58.19|57.59|2
1738878270000|2025-02-06 21:44:30|58.19|57.59|58.19|57.59|58.19|57.59|58.19|57.59|1
1738878280000|2025-02-06 21:44:40|58.2|57.6|58.2|57.6|58.2|57.6|58.2|57.6|1
1738878290000|2025-02-06 21:44:50|58.21|57.61|58.21|57.61|58.21|57.61|58.21|57.61|1
1738878300000|2025-02-06 21:45:00|58.2|57.6|58.21|57.61|58.21|57.61|58.2|57.6|2
1738878310000|2025-02-06 21:45:10|58.2|57.6|58.21|57.61|58.21|57.61|58.2|57.6|2
1738878320000|2025-02-06 21:45:20|58.2|57.6|58.19|57.59|58.2|57.6|58.19|57.59|4
1738878330000|2025-02-06 21:45:30|58.16|57.56|58.16|57.56|58.16|57.56|58.16|57.56|1
1738878340000|2025-02-06 21:45:40|58.15|57.55|58.16|57.56|58.18|57.58|58.14|57.54|11
1738878350000|2025-02-06 21:45:50|58.17|57.57|58.19|57.59|58.19|57.59|58.17|57.57|3
1738878360000|2025-02-06 21:46:00|58.21|57.61|58.27|57.67|58.27|57.67|58.21|57.61|4
1738878370000|2025-02-06 21:46:10|58.28|57.68|58.32|57.72|58.32|57.72|58.28|57.68|3
1738878380000|2025-02-06 21:46:20|58.33|57.73|58.32|57.72|58.33|57.73|58.32|57.72|2
1738878390000|2025-02-06 21:46:30|58.33|57.73|58.32|57.72|58.33|57.73|58.32|57.72|2
1738878400000|2025-02-06 21:46:40|58.31|57.71|58.31|57.71|58.32|57.72|58.3|57.7|5
1738878410000|2025-02-06 21:46:50|58.3|57.7|58.32|57.72|58.32|57.72|58.3|57.7|2
1738878420000|2025-02-06 21:47:00|58.31|57.71|58.3|57.7|58.31|57.71|58.26|57.66|6
1738878430000|2025-02-06 21:47:10|58.29|57.69|58.25|57.65|58.29|57.69|58.25|57.65|6
1738878440000|2025-02-06 21:47:20|58.24|57.64|58.21|57.61|58.24|57.64|58.21|57.61|4
1738878450000|2025-02-06 21:47:30|58.22|57.62|58.22|57.62|58.22|57.62|58.22|57.62|1
1738878460000|2025-02-06 21:47:40|58.26|57.66|58.27|57.67|58.28|57.68|58.26|57.66|4
1738878470000|2025-02-06 21:47:50|58.26|57.66|58.25|57.65|58.28|57.68|58.24|57.64|11
1738878480000|2025-02-06 21:48:00|58.27|57.67|58.27|57.67|58.27|57.67|58.27|57.67|1
1738878490000|2025-02-06 21:48:10|58.26|57.66|58.27|57.67|58.27|57.67|58.25|57.65|3
1738878500000|2025-02-06 21:48:20|58.28|57.68|58.28|57.68|58.28|57.68|58.28|57.68|1
1738878510000|2025-02-06 21:48:30|58.27|57.67|58.27|57.67|58.28|57.68|58.25|57.65|6
1738878520000|2025-02-06 21:48:40|58.26|57.66|58.26|57.66|58.27|57.67|58.25|57.65|5
1738878530000|2025-02-06 21:48:50|58.25|57.65|58.24|57.64|58.25|57.65|58.24|57.64|2
1738878540000|2025-02-06 21:49:00|58.23|57.63|58.22|57.62|58.23|57.63|58.22|57.62|2
1738878550000|2025-02-06 21:49:10|58.24|57.64|58.23|57.63|58.24|57.64|58.23|57.63|2
1738878560000|2025-02-06 21:49:20|58.24|57.64|58.21|57.61|58.24|57.64|58.21|57.61|5
1738878580000|2025-02-06 21:49:40|58.2|57.6|58.2|57.6|58.21|57.61|58.2|57.6|3
1738878590000|2025-02-06 21:49:50|58.21|57.61|58.22|57.62|58.22|57.62|58.21|57.61|2
1738878600000|2025-02-06 21:50:00|58.21|57.61|58.21|57.61|58.21|57.61|58.21|57.61|1
1738878610000|2025-02-06 21:50:10|58.2|57.6|58.25|57.65|58.27|57.67|58.2|57.6|6
1738878620000|2025-02-06 21:50:20|58.27|57.67|58.26|57.66|58.27|57.67|58.25|57.65|3
1738878630000|2025-02-06 21:50:30|58.24|57.64|58.23|57.63|58.25|57.65|58.2|57.6|8
1738878640000|2025-02-06 21:50:40|58.22|57.62|58.22|57.62|58.22|57.62|58.21|57.61|3
1738878650000|2025-02-06 21:50:50|58.21|57.61|58.21|57.61|58.21|57.61|58.21|57.61|1
1738878660000|2025-02-06 21:51:00|58.2|57.6|58.2|57.6|58.21|57.61|58.2|57.6|3
1738878670000|2025-02-06 21:51:10|58.21|57.61|58.21|57.61|58.22|57.62|58.21|57.61|3
1738878680000|2025-02-06 21:51:20|58.2|57.6|58.24|57.64|58.27|57.67|58.2|57.6|5
1738878690000|2025-02-06 21:51:30|58.23|57.63|58.22|57.62|58.23|57.63|58.22|57.62|2
1738878710000|2025-02-06 21:51:50|58.24|57.64|58.28|57.68|58.28|57.68|58.24|57.64|3
1738878750000|2025-02-06 21:52:30|58.27|57.67|58.26|57.66|58.27|57.67|58.24|57.64|10
1738878760000|2025-02-06 21:52:40|58.27|57.67|58.24|57.64|58.27|57.67|58.24|57.64|4
1738878770000|2025-02-06 21:52:50|58.23|57.63|58.22|57.62|58.23|57.63|58.22|57.62|2
1738878780000|2025-02-06 21:53:00|58.21|57.61|58.16|57.56|58.21|57.61|58.15|57.55|6
1738878790000|2025-02-06 21:53:10|58.17|57.57|58.19|57.59|58.19|57.59|58.16|57.56|6
1738878800000|2025-02-06 21:53:20|58.2|57.6|58.2|57.6|58.2|57.6|58.2|57.6|1
1738878810000|2025-02-06 21:53:30|58.19|57.59|58.14|57.54|58.19|57.59|58.14|57.54|6
1738878820000|2025-02-06 21:53:40|58.15|57.55|58.15|57.55|58.16|57.56|58.15|57.55|3
1738878830000|2025-02-06 21:53:50|58.16|57.56|58.16|57.56|58.16|57.56|58.14|57.54|5
1738878840000|2025-02-06 21:54:00|58.14|57.54|58.14|57.54|58.14|57.54|58.14|57.54|1
1738878850000|2025-02-06 21:54:10|58.12|57.52|58.13|57.53|58.14|57.54|58.12|57.52|4
1738878870000|2025-02-06 21:54:30|58.15|57.55|58.13|57.53|58.15|57.55|58.13|57.53|2
1738878900000|2025-02-06 21:55:00|58.12|57.52|58.13|57.53|58.13|57.53|58.12|57.52|2
1738878910000|2025-02-06 21:55:10|58.14|57.54|58.16|57.56|58.16|57.56|58.14|57.54|3
1738878920000|2025-02-06 21:55:20|58.17|57.57|58.21|57.61|58.21|57.61|58.17|57.57|5
1738878930000|2025-02-06 21:55:30|58.22|57.62|58.28|57.68|58.28|57.68|58.22|57.62|6
1738878940000|2025-02-06 21:55:40|58.32|57.72|58.5|57.9|58.5|57.9|58.32|57.72|13
1738878950000|2025-02-06 21:55:50|58.52|57.92|58.46|57.86|58.52|57.92|58.45|57.85|14
1738878960000|2025-02-06 21:56:00|58.45|57.85|58.43|57.83|58.46|57.86|58.43|57.83|15
1738878970000|2025-02-06 21:56:10|58.45|57.85|58.49|57.89|58.5|57.9|58.42|57.82|10
1738878980000|2025-02-06 21:56:20|58.5|57.9|58.5|57.9|58.5|57.9|58.49|57.89|3
1738879000000|2025-02-06 21:56:40|58.51|57.91|58.5|57.9|58.51|57.91|58.5|57.9|2
1738879010000|2025-02-06 21:56:50|58.51|57.91|58.52|57.92|58.52|57.92|58.51|57.91|2
1738879020000|2025-02-06 21:57:00|58.56|57.96|58.58|57.98|58.62|58.02|58.56|57.96|8
1738879030000|2025-02-06 21:57:10|58.57|57.97|58.57|57.97|58.58|57.98|58.56|57.96|5
1738879040000|2025-02-06 21:57:20|58.55|57.95|58.55|57.95|58.55|57.95|58.53|57.93|5
1738879050000|2025-02-06 21:57:30|58.54|57.94|58.53|57.93|58.54|57.94|58.52|57.92|4
1738879060000|2025-02-06 21:57:40|58.54|57.94|58.57|57.97|58.57|57.97|58.53|57.93|7
1738879080000|2025-02-06 21:58:00|58.55|57.95|58.51|57.91|58.55|57.95|58.51|57.91|5
1738879100000|2025-02-06 21:58:20|58.5|57.9|58.43|57.83|58.5|57.9|58.43|57.83|5
1738879110000|2025-02-06 21:58:30|58.47|57.87|58.44|57.84|58.49|57.89|58.44|57.84|8
1738879120000|2025-02-06 21:58:40|58.45|57.85|58.42|57.82|58.45|57.85|58.42|57.82|4
1738879130000|2025-02-06 21:58:50|58.43|57.83|58.42|57.82|58.43|57.83|58.42|57.82|2
1738879140000|2025-02-06 21:59:00|58.41|57.81|58.41|57.81|58.41|57.81|58.41|57.81|1
1738879150000|2025-02-06 21:59:10|58.4|57.8|58.41|57.81|58.41|57.81|58.4|57.8|2
1738879160000|2025-02-06 21:59:20|58.4|57.8|58.4|57.8|58.41|57.81|58.4|57.8|7
1738879170000|2025-02-06 21:59:30|58.42|57.82|58.41|57.81|58.42|57.82|58.41|57.81|2
1738879180000|2025-02-06 21:59:40|58.42|57.82|58.42|57.82|58.42|57.82|58.4|57.8|4
1738879190000|2025-02-06 21:59:50|58.47|57.87|58.47|57.87|58.47|57.87|58.44|57.84|4
1738879200000|2025-02-06 22:00:00|58.44|57.84|58.44|57.84|58.46|57.86|58.44|57.84|4
1738879210000|2025-02-06 22:00:10|58.43|57.83|58.35|57.75|58.43|57.83|58.35|57.75|10
1738879220000|2025-02-06 22:00:20|58.34|57.74|58.31|57.71|58.37|57.77|58.31|57.71|11
1738879230000|2025-02-06 22:00:30|58.32|57.72|58.33|57.73|58.33|57.73|58.31|57.71|8
1738879240000|2025-02-06 22:00:40|58.32|57.72|58.31|57.71|58.32|57.72|58.31|57.71|2
1738879250000|2025-02-06 22:00:50|58.3|57.7|58.29|57.69|58.31|57.71|58.29|57.69|6
1738879260000|2025-02-06 22:01:00|58.28|57.68|58.23|57.63|58.29|57.69|58.23|57.63|4
1738879270000|2025-02-06 22:01:10|58.24|57.64|58.3|57.7|58.31|57.71|58.24|57.64|7
1738879280000|2025-02-06 22:01:20|58.29|57.69|58.21|57.61|58.29|57.69|58.2|57.6|10
1738879290000|2025-02-06 22:01:30|58.25|57.65|58.24|57.64|58.25|57.65|58.23|57.63|8
1738879300000|2025-02-06 22:01:40|58.23|57.63|58.3|57.7|58.3|57.7|58.23|57.63|6
1738879310000|2025-02-06 22:01:50|58.29|57.69|58.25|57.65|58.29|57.69|58.25|57.65|2
1738879320000|2025-02-06 22:02:00|58.24|57.64|58.23|57.63|58.24|57.64|58.23|57.63|2
1738879340000|2025-02-06 22:02:20|58.3|57.7|58.3|57.7|58.3|57.7|58.3|57.7|1
1738879350000|2025-02-06 22:02:30|58.34|57.74|58.38|57.78|58.38|57.78|58.34|57.74|5
1738879360000|2025-02-06 22:02:40|58.37|57.77|58.37|57.77|58.37|57.77|58.34|57.74|8
1738879370000|2025-02-06 22:02:50|58.38|57.78|58.38|57.78|58.38|57.78|58.38|57.78|1
1738879380000|2025-02-06 22:03:00|58.41|57.81|58.39|57.79|58.41|57.81|58.38|57.78|6
1738879400000|2025-02-06 22:03:20|58.38|57.78|58.37|57.77|58.38|57.78|58.34|57.74|5
1738879410000|2025-02-06 22:03:30|58.39|57.79|58.33|57.73|58.39|57.79|58.33|57.73|13
1738879420000|2025-02-06 22:03:40|58.34|57.74|58.4|57.8|58.4|57.8|58.33|57.73|7
1738879430000|2025-02-06 22:03:50|58.41|57.81|58.39|57.79|58.41|57.81|58.38|57.78|4
1738879440000|2025-02-06 22:04:00|58.38|57.78|58.32|57.72|58.38|57.78|58.32|57.72|8
1738879450000|2025-02-06 22:04:10|58.31|57.71|58.24|57.64|58.31|57.71|58.23|57.63|8
1738879460000|2025-02-06 22:04:20|58.26|57.66|58.26|57.66|58.26|57.66|58.26|57.66|1
1738879470000|2025-02-06 22:04:30|58.27|57.67|58.28|57.68|58.3|57.7|58.27|57.67|4
1738879480000|2025-02-06 22:04:40|58.27|57.67|58.29|57.69|58.29|57.69|58.27|57.67|3
1738879490000|2025-02-06 22:04:50|58.32|57.72|58.3|57.7|58.32|57.72|58.29|57.69|4
1738879500000|2025-02-06 22:05:00|58.31|57.71|58.25|57.65|58.31|57.71|58.25|57.65|5
1738879510000|2025-02-06 22:05:10|58.26|57.66|58.25|57.65|58.26|57.66|58.23|57.63|8
1738879520000|2025-02-06 22:05:20|58.24|57.64|58.23|57.63|58.24|57.64|58.23|57.63|4
1738879540000|2025-02-06 22:05:40|58.22|57.62|58.22|57.62|58.22|57.62|58.22|57.62|1
1738879560000|2025-02-06 22:06:00|58.21|57.61|58.21|57.61|58.21|57.61|58.21|57.61|1
1738879570000|2025-02-06 22:06:10|58.18|57.58|58.12|57.52|58.18|57.58|58.12|57.52|9
1738879580000|2025-02-06 22:06:20|58.13|57.53|58.14|57.54|58.14|57.54|58.13|57.53|2
1738879590000|2025-02-06 22:06:30|58.16|57.56|58.15|57.55|58.18|57.58|58.13|57.53|7
1738879600000|2025-02-06 22:06:40|58.14|57.54|58.14|57.54|58.14|57.54|58.14|57.54|1
1738879610000|2025-02-06 22:06:50|58.18|57.58|58.15|57.55|58.2|57.6|58.13|57.53|8
1738879620000|2025-02-06 22:07:00|58.16|57.56|58.17|57.57|58.18|57.58|58.16|57.56|4
1738879630000|2025-02-06 22:07:10|58.18|57.58|58.17|57.57|58.18|57.58|58.17|57.57|2
1738879640000|2025-02-06 22:07:20|58.15|57.55|58.14|57.54|58.15|57.55|58.14|57.54|2
1738879660000|2025-02-06 22:07:40|58.13|57.53|58.13|57.53|58.13|57.53|58.12|57.52|3
1738879670000|2025-02-06 22:07:50|58.15|57.55|58.15|57.55|58.15|57.55|58.15|57.55|1
1738879680000|2025-02-06 22:08:00|58.18|57.58|58.2|57.6|58.21|57.61|58.16|57.56|6
1738879690000|2025-02-06 22:08:10|58.21|57.61|58.23|57.63|58.24|57.64|58.2|57.6|12
1738879700000|2025-02-06 22:08:20|58.22|57.62|58.24|57.64|58.29|57.69|58.22|57.62|10
1738879710000|2025-02-06 22:08:30|58.25|57.65|58.23|57.63|58.25|57.65|58.23|57.63|3
1738879750000|2025-02-06 22:09:10|58.22|57.62|58.23|57.63|58.23|57.63|58.22|57.62|4
1738879760000|2025-02-06 22:09:20|58.24|57.64|58.24|57.64|58.24|57.64|58.24|57.64|1
1738879770000|2025-02-06 22:09:30|58.25|57.65|58.28|57.68|58.33|57.73|58.25|57.65|12
1738879800000|2025-02-06 22:10:00|58.27|57.67|58.27|57.67|58.27|57.67|58.25|57.65|3
1738879810000|2025-02-06 22:10:10|58.28|57.68|58.28|57.68|58.28|57.68|58.27|57.67|3
1738879820000|2025-02-06 22:10:20|58.24|57.64|58.24|57.64|58.25|57.65|58.19|57.59|10
1738879830000|2025-02-06 22:10:30|58.26|57.66|58.28|57.68|58.28|57.68|58.26|57.66|3
1738879840000|2025-02-06 22:10:40|58.27|57.67|58.26|57.66|58.27|57.67|58.23|57.63|8
1738879850000|2025-02-06 22:10:50|58.3|57.7|58.31|57.71|58.31|57.71|58.3|57.7|2
1738879860000|2025-02-06 22:11:00|58.3|57.7|58.24|57.64|58.3|57.7|58.23|57.63|6
1738879870000|2025-02-06 22:11:10|58.23|57.63|58.23|57.63|58.23|57.63|58.23|57.63|1
1738879880000|2025-02-06 22:11:20|58.22|57.62|58.21|57.61|58.22|57.62|58.21|57.61|2
1738879890000|2025-02-06 22:11:30|58.22|57.62|58.23|57.63|58.24|57.64|58.22|57.62|4
1738879900000|2025-02-06 22:11:40|58.24|57.64|58.23|57.63|58.24|57.64|58.23|57.63|2
1738879910000|2025-02-06 22:11:50|58.22|57.62|58.14|57.54|58.22|57.62|58.14|57.54|5
1738879930000|2025-02-06 22:12:10|58.06|57.46|58.07|57.47|58.08|57.48|58.06|57.46|4
1738879940000|2025-02-06 22:12:20|58.05|57.45|58.07|57.47|58.07|57.47|58.04|57.44|9
1738879950000|2025-02-06 22:12:30|58.08|57.48|58.08|57.48|58.08|57.48|58.08|57.48|1
1738879960000|2025-02-06 22:12:40|58.05|57.45|58.03|57.43|58.05|57.45|58.03|57.43|5
1738879970000|2025-02-06 22:12:50|58.02|57.42|58.03|57.43|58.03|57.43|58.02|57.42|2
1738879980000|2025-02-06 22:13:00|58.02|57.42|58.02|57.42|58.02|57.42|58.02|57.42|1
1738879990000|2025-02-06 22:13:10|58.03|57.43|58.06|57.46|58.06|57.46|58.02|57.42|6
1738880000000|2025-02-06 22:13:20|58.05|57.45|58.06|57.46|58.06|57.46|58.03|57.43|4
1738880020000|2025-02-06 22:13:40|58.09|57.49|58.07|57.47|58.12|57.52|58.07|57.47|5
1738880030000|2025-02-06 22:13:50|58.06|57.46|58|57.4|58.07|57.47|57.98|57.38|13
1738880040000|2025-02-06 22:14:00|57.98|57.38|57.93|57.33|57.98|57.38|57.92|57.32|12
1738880050000|2025-02-06 22:14:10|57.92|57.32|57.92|57.32|57.95|57.35|57.92|57.32|7
1738880060000|2025-02-06 22:14:20|57.91|57.31|57.91|57.31|57.91|57.31|57.91|57.31|1
1738880070000|2025-02-06 22:14:30|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738880080000|2025-02-06 22:14:40|57.91|57.31|57.9|57.3|57.91|57.31|57.9|57.3|2
1738880090000|2025-02-06 22:14:50|57.89|57.29|57.89|57.29|57.89|57.29|57.89|57.29|1
1738880100000|2025-02-06 22:15:00|57.88|57.28|57.88|57.28|57.88|57.28|57.88|57.28|1
1738880110000|2025-02-06 22:15:10|57.89|57.29|57.89|57.29|57.89|57.29|57.89|57.29|1
1738880120000|2025-02-06 22:15:20|57.9|57.3|57.96|57.36|57.97|57.37|57.9|57.3|6
1738880130000|2025-02-06 22:15:30|57.97|57.37|58.01|57.41|58.02|57.42|57.97|57.37|4
1738880140000|2025-02-06 22:15:40|58.07|57.47|58.03|57.43|58.07|57.47|58.03|57.43|5
1738880150000|2025-02-06 22:15:50|58.02|57.42|58.01|57.41|58.02|57.42|58.01|57.41|2
1738880160000|2025-02-06 22:16:00|58.03|57.43|58.01|57.41|58.03|57.43|58.01|57.41|3
1738880170000|2025-02-06 22:16:10|58|57.4|58.02|57.42|58.04|57.44|58|57.4|4
1738880180000|2025-02-06 22:16:20|58.01|57.41|58.01|57.41|58.02|57.42|58|57.4|5
1738880190000|2025-02-06 22:16:30|58.02|57.42|58.08|57.48|58.08|57.48|58.02|57.42|5
1738880200000|2025-02-06 22:16:40|58.07|57.47|58.01|57.41|58.07|57.47|58.01|57.41|7
1738880210000|2025-02-06 22:16:50|58.02|57.42|58.07|57.47|58.1|57.5|58.01|57.41|9
1738880220000|2025-02-06 22:17:00|58.09|57.49|58.14|57.54|58.16|57.56|58.09|57.49|8
1738880230000|2025-02-06 22:17:10|58.15|57.55|58.13|57.53|58.15|57.55|58.13|57.53|4
1738880240000|2025-02-06 22:17:20|58.12|57.52|58.11|57.51|58.13|57.53|58.11|57.51|4
1738880250000|2025-02-06 22:17:30|58.12|57.52|58.12|57.52|58.12|57.52|58.11|57.51|3
1738880260000|2025-02-06 22:17:40|58.11|57.51|58.11|57.51|58.11|57.51|58.11|57.51|1
1738880280000|2025-02-06 22:18:00|58.1|57.5|58.1|57.5|58.11|57.51|58.1|57.5|3
1738880290000|2025-02-06 22:18:10|58.08|57.48|58.02|57.42|58.08|57.48|58.02|57.42|6
1738880300000|2025-02-06 22:18:20|58.03|57.43|58.05|57.45|58.07|57.47|58.03|57.43|8
1738880310000|2025-02-06 22:18:30|58.06|57.46|58.07|57.47|58.08|57.48|58.06|57.46|8
1738880320000|2025-02-06 22:18:40|58.05|57.45|58.05|57.45|58.06|57.46|58.04|57.44|4
1738880330000|2025-02-06 22:18:50|58.04|57.44|58.02|57.42|58.04|57.44|58.02|57.42|3
1738880340000|2025-02-06 22:19:00|58.03|57.43|58.02|57.42|58.03|57.43|58.02|57.42|2
1738880360000|2025-02-06 22:19:20|58|57.4|57.93|57.33|58|57.4|57.93|57.33|5
1738880370000|2025-02-06 22:19:30|57.92|57.32|57.92|57.32|57.92|57.32|57.92|57.32|1
1738880390000|2025-02-06 22:19:50|57.93|57.33|57.93|57.33|57.93|57.33|57.93|57.33|1
1738880420000|2025-02-06 22:20:20|57.92|57.32|57.92|57.32|57.92|57.32|57.92|57.32|1
1738880430000|2025-02-06 22:20:30|57.91|57.31|57.91|57.31|57.91|57.31|57.91|57.31|1
1738880450000|2025-02-06 22:20:50|57.92|57.32|57.91|57.31|57.92|57.32|57.91|57.31|2
1738880460000|2025-02-06 22:21:00|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738880470000|2025-02-06 22:21:10|57.88|57.28|57.82|57.22|57.88|57.28|57.82|57.22|7
1738880490000|2025-02-06 22:21:30|57.85|57.25|57.89|57.29|57.89|57.29|57.85|57.25|3
1738880510000|2025-02-06 22:21:50|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738880530000|2025-02-06 22:22:10|57.89|57.29|57.89|57.29|57.89|57.29|57.89|57.29|1
1738880540000|2025-02-06 22:22:20|57.88|57.28|57.83|57.23|57.88|57.28|57.83|57.23|7
1738880550000|2025-02-06 22:22:30|57.85|57.25|57.87|57.27|57.87|57.27|57.84|57.24|4
1738880560000|2025-02-06 22:22:40|57.88|57.28|57.88|57.28|57.88|57.28|57.88|57.28|1
1738880590000|2025-02-06 22:23:10|57.89|57.29|57.89|57.29|57.89|57.29|57.89|57.29|1
1738880610000|2025-02-06 22:23:30|57.99|57.39|57.99|57.39|57.99|57.39|57.99|57.39|1
1738880630000|2025-02-06 22:23:50|58|57.4|58|57.4|58|57.4|58|57.4|1
1738880650000|2025-02-06 22:24:10|58.01|57.41|58.1|57.5|58.11|57.51|58.01|57.41|6
1738880660000|2025-02-06 22:24:20|58.11|57.51|58.11|57.51|58.11|57.51|58.11|57.51|1
1738880690000|2025-02-06 22:24:50|58.1|57.5|58.1|57.5|58.1|57.5|58.1|57.5|1
1738880700000|2025-02-06 22:25:00|58.06|57.46|58.02|57.42|58.06|57.46|58.02|57.42|5
1738880750000|2025-02-06 22:25:50|58.01|57.41|58.01|57.41|58.01|57.41|58.01|57.41|1
1738880780000|2025-02-06 22:26:20|58.02|57.42|58.08|57.48|58.08|57.48|58.01|57.41|5
1738880810000|2025-02-06 22:26:50|58.09|57.49|58.09|57.49|58.09|57.49|58.09|57.49|1
1738880830000|2025-02-06 22:27:10|58.08|57.48|58.08|57.48|58.08|57.48|58.08|57.48|1
1738880860000|2025-02-06 22:27:40|58.09|57.49|58.1|57.5|58.1|57.5|58.09|57.49|2
1738880890000|2025-02-06 22:28:10|58.09|57.49|58.09|57.49|58.09|57.49|58.09|57.49|1
1738880900000|2025-02-06 22:28:20|58.1|57.5|58.11|57.51|58.12|57.52|58.1|57.5|3
1738880920000|2025-02-06 22:28:40|58.1|57.5|58.1|57.5|58.1|57.5|58.1|57.5|1
1738880950000|2025-02-06 22:29:10|58.11|57.51|58.11|57.51|58.11|57.51|58.11|57.51|1
1738880960000|2025-02-06 22:29:20|58.17|57.57|58.21|57.61|58.24|57.64|58.16|57.56|6
1738880970000|2025-02-06 22:29:30|58.22|57.62|58.28|57.68|58.29|57.69|58.22|57.62|6
1738880980000|2025-02-06 22:29:40|58.29|57.69|58.29|57.69|58.29|57.69|58.29|57.69|1
1738881000000|2025-02-06 22:30:00|58.28|57.68|58.28|57.68|58.28|57.68|58.28|57.68|1
1738881010000|2025-02-06 22:30:10|58.25|57.65|58.24|57.64|58.25|57.65|58.24|57.64|2
1738881020000|2025-02-06 22:30:20|58.23|57.63|58.22|57.62|58.23|57.63|58.22|57.62|2
1738881030000|2025-02-06 22:30:30|58.21|57.61|58.21|57.61|58.22|57.62|58.21|57.61|3
1738881040000|2025-02-06 22:30:40|58.2|57.6|58.2|57.6|58.2|57.6|58.2|57.6|1
1738881100000|2025-02-06 22:31:40|58.19|57.59|58.2|57.6|58.2|57.6|58.19|57.59|2
1738881120000|2025-02-06 22:32:00|58.16|57.56|58.18|57.58|58.18|57.58|58.13|57.53|6
1738881130000|2025-02-06 22:32:10|58.19|57.59|58.19|57.59|58.19|57.59|58.19|57.59|1
1738881140000|2025-02-06 22:32:20|58.18|57.58|58.2|57.6|58.2|57.6|58.18|57.58|3
1738881150000|2025-02-06 22:32:30|58.16|57.56|58.13|57.53|58.16|57.56|58.13|57.53|3
1738881180000|2025-02-06 22:33:00|58.17|57.57|58.16|57.56|58.18|57.58|58.16|57.56|4
1738881190000|2025-02-06 22:33:10|58.15|57.55|58.14|57.54|58.15|57.55|58.14|57.54|2
1738881200000|2025-02-06 22:33:20|58.13|57.53|58.12|57.52|58.13|57.53|58.12|57.52|2
1738881210000|2025-02-06 22:33:30|58.13|57.53|58.16|57.56|58.18|57.58|58.13|57.53|4
1738881220000|2025-02-06 22:33:40|58.18|57.58|58.2|57.6|58.22|57.62|58.16|57.56|6
1738881240000|2025-02-06 22:34:00|58.21|57.61|58.21|57.61|58.21|57.61|58.21|57.61|1
1738881250000|2025-02-06 22:34:10|58.2|57.6|58.2|57.6|58.2|57.6|58.2|57.6|1
1738881260000|2025-02-06 22:34:20|58.26|57.66|58.27|57.67|58.27|57.67|58.26|57.66|6
1738881270000|2025-02-06 22:34:30|58.25|57.65|58.22|57.62|58.25|57.65|58.22|57.62|4
1738881280000|2025-02-06 22:34:40|58.21|57.61|58.27|57.67|58.27|57.67|58.21|57.61|5
1738881290000|2025-02-06 22:34:50|58.28|57.68|58.28|57.68|58.28|57.68|58.28|57.68|1
1738881300000|2025-02-06 22:35:00|58.33|57.73|58.29|57.69|58.33|57.73|58.28|57.68|3
1738881320000|2025-02-06 22:35:20|58.27|57.67|58.21|57.61|58.28|57.68|58.21|57.61|8
1738881330000|2025-02-06 22:35:30|58.22|57.62|58.3|57.7|58.3|57.7|58.22|57.62|5
1738881340000|2025-02-06 22:35:40|58.34|57.74|58.34|57.74|58.39|57.79|58.34|57.74|5
1738881350000|2025-02-06 22:35:50|58.35|57.75|58.4|57.8|58.4|57.8|58.34|57.74|5
1738881370000|2025-02-06 22:36:10|58.46|57.86|58.5|57.9|58.5|57.9|58.46|57.86|6
1738881380000|2025-02-06 22:36:20|58.51|57.91|58.49|57.89|58.51|57.91|58.49|57.89|2
1738881390000|2025-02-06 22:36:30|58.48|57.88|58.49|57.89|58.49|57.89|58.44|57.84|12
1738881400000|2025-02-06 22:36:40|58.5|57.9|58.5|57.9|58.5|57.9|58.5|57.9|1
1738881420000|2025-02-06 22:37:00|58.46|57.86|58.41|57.81|58.46|57.86|58.41|57.81|7
1738881430000|2025-02-06 22:37:10|58.4|57.8|58.4|57.8|58.41|57.81|58.4|57.8|7
1738881440000|2025-02-06 22:37:20|58.41|57.81|58.41|57.81|58.41|57.81|58.41|57.81|1
1738881460000|2025-02-06 22:37:40|58.42|57.82|58.45|57.85|58.46|57.86|58.42|57.82|3
1738881470000|2025-02-06 22:37:50|58.47|57.87|58.47|57.87|58.49|57.89|58.44|57.84|13
1738881480000|2025-02-06 22:38:00|58.5|57.9|58.54|57.94|58.54|57.94|58.5|57.9|2
1738881490000|2025-02-06 22:38:10|58.55|57.95|58.53|57.93|58.55|57.95|58.5|57.9|8
1738881500000|2025-02-06 22:38:20|58.52|57.92|58.57|57.97|58.57|57.97|58.52|57.92|7
1738881510000|2025-02-06 22:38:30|58.56|57.96|58.53|57.93|58.56|57.96|58.53|57.93|3
1738881520000|2025-02-06 22:38:40|58.54|57.94|58.52|57.92|58.54|57.94|58.51|57.91|7
1738881530000|2025-02-06 22:38:50|58.51|57.91|58.56|57.96|58.56|57.96|58.51|57.91|8
1738881540000|2025-02-06 22:39:00|58.59|57.99|58.55|57.95|58.59|57.99|58.55|57.95|6
1738881550000|2025-02-06 22:39:10|58.53|57.93|58.51|57.91|58.54|57.94|58.51|57.91|5
1738881560000|2025-02-06 22:39:20|58.53|57.93|58.52|57.92|58.53|57.93|58.52|57.92|2
1738881580000|2025-02-06 22:39:40|58.54|57.94|58.55|57.95|58.55|57.95|58.54|57.94|2
1738881590000|2025-02-06 22:39:50|58.56|57.96|58.57|57.97|58.6|58|58.56|57.96|4
1738881600000|2025-02-06 22:40:00|58.54|57.94|58.51|57.91|58.54|57.94|58.51|57.91|4
1738881620000|2025-02-06 22:40:20|58.5|57.9|58.5|57.9|58.51|57.91|58.5|57.9|3
1738881670000|2025-02-06 22:41:10|58.49|57.89|58.48|57.88|58.5|57.9|58.48|57.88|4
1738881690000|2025-02-06 22:41:30|58.47|57.87|58.47|57.87|58.48|57.88|58.47|57.87|3
1738881700000|2025-02-06 22:41:40|58.44|57.84|58.44|57.84|58.44|57.84|58.44|57.84|1
1738881710000|2025-02-06 22:41:50|58.43|57.83|58.42|57.82|58.43|57.83|58.42|57.82|2
1738881720000|2025-02-06 22:42:00|58.41|57.81|58.48|57.88|58.48|57.88|58.41|57.81|5
1738881730000|2025-02-06 22:42:10|58.47|57.87|58.47|57.87|58.48|57.88|58.47|57.87|5
1738881740000|2025-02-06 22:42:20|58.44|57.84|58.42|57.82|58.44|57.84|58.42|57.82|3
1738881750000|2025-02-06 22:42:30|58.41|57.81|58.4|57.8|58.41|57.81|58.4|57.8|2
1738881770000|2025-02-06 22:42:50|58.39|57.79|58.4|57.8|58.4|57.8|58.39|57.79|2
1738881810000|2025-02-06 22:43:30|58.39|57.79|58.38|57.78|58.4|57.8|58.38|57.78|4
1738881820000|2025-02-06 22:43:40|58.39|57.79|58.39|57.79|58.39|57.79|58.38|57.78|3
1738881830000|2025-02-06 22:43:50|58.38|57.78|58.38|57.78|58.39|57.79|58.38|57.78|5
1738881860000|2025-02-06 22:44:20|58.37|57.77|58.37|57.77|58.37|57.77|58.37|57.77|1
1738881900000|2025-02-06 22:45:00|58.36|57.76|58.37|57.77|58.37|57.77|58.36|57.76|2
1738881910000|2025-02-06 22:45:10|58.36|57.76|58.36|57.76|58.36|57.76|58.36|57.76|1
1738882010000|2025-02-06 22:46:50|58.35|57.75|58.36|57.76|58.36|57.76|58.35|57.75|2
1738882020000|2025-02-06 22:47:00|58.35|57.75|58.36|57.76|58.36|57.76|58.35|57.75|2
1738882040000|2025-02-06 22:47:20|58.35|57.75|58.35|57.75|58.36|57.76|58.35|57.75|3
1738882050000|2025-02-06 22:47:30|58.36|57.76|58.36|57.76|58.36|57.76|58.36|57.76|1
1738882090000|2025-02-06 22:48:10|58.35|57.75|58.36|57.76|58.36|57.76|58.35|57.75|2
1738882100000|2025-02-06 22:48:20|58.35|57.75|58.36|57.76|58.36|57.76|58.35|57.75|2
1738882220000|2025-02-06 22:50:20|58.32|57.72|58.32|57.72|58.34|57.74|58.32|57.72|4
1738882230000|2025-02-06 22:50:30|58.31|57.71|58.31|57.71|58.31|57.71|58.31|57.71|1
1738882280000|2025-02-06 22:51:20|58.3|57.7|58.3|57.7|58.31|57.71|58.3|57.7|5
1738882380000|2025-02-06 22:53:00|58.29|57.69|58.3|57.7|58.3|57.7|58.29|57.69|2
1738882390000|2025-02-06 22:53:10|58.29|57.69|58.3|57.7|58.3|57.7|58.29|57.69|2
1738882410000|2025-02-06 22:53:30|58.31|57.71|58.37|57.77|58.39|57.79|58.31|57.71|7
1738882440000|2025-02-06 22:54:00|58.38|57.78|58.44|57.84|58.44|57.84|58.38|57.78|6
1738882450000|2025-02-06 22:54:10|58.45|57.85|58.45|57.85|58.45|57.85|58.45|57.85|1
1738882460000|2025-02-06 22:54:20|58.48|57.88|58.46|57.86|58.48|57.88|58.45|57.85|4
1738882470000|2025-02-06 22:54:30|58.49|57.89|58.46|57.86|58.49|57.89|58.46|57.86|4
1738882480000|2025-02-06 22:54:40|58.47|57.87|58.47|57.87|58.47|57.87|58.47|57.87|1
1738882490000|2025-02-06 22:54:50|58.52|57.92|58.52|57.92|58.52|57.92|58.52|57.92|1
1738882500000|2025-02-06 22:55:00|58.53|57.93|58.56|57.96|58.56|57.96|58.53|57.93|3
1738882510000|2025-02-06 22:55:10|58.59|57.99|58.58|57.98|58.61|58.01|58.57|57.97|4
1738882520000|2025-02-06 22:55:20|58.61|58.01|58.58|57.98|58.61|58.01|58.58|57.98|2
1738882540000|2025-02-06 22:55:40|58.61|58.01|58.61|58.01|58.63|58.03|58.58|57.98|5
1738882570000|2025-02-06 22:56:10|58.6|58|58.6|58|58.6|58|58.6|58|1
1738882590000|2025-02-06 22:56:30|58.61|58.01|58.61|58.01|58.61|58.01|58.61|58.01|1
1738882600000|2025-02-06 22:56:40|58.6|58|58.6|58|58.6|58|58.6|58|1
1738882610000|2025-02-06 22:56:50|58.61|58.01|58.61|58.01|58.61|58.01|58.61|58.01|1
1738882650000|2025-02-06 22:57:30|58.62|58.02|58.7|58.1|58.71|58.11|58.62|58.02|4
1738882680000|2025-02-06 22:58:00|58.69|58.09|58.69|58.09|58.7|58.1|58.69|58.09|5
1738882700000|2025-02-06 22:58:20|58.68|58.08|58.62|58.02|58.68|58.08|58.62|58.02|5
1738882710000|2025-02-06 22:58:30|58.63|58.03|58.62|58.02|58.63|58.03|58.62|58.02|2
1738882730000|2025-02-06 22:58:50|58.61|58.01|58.61|58.01|58.61|58.01|58.61|58.01|1
1738882810000|2025-02-06 23:00:10|58.64|58.04|58.62|58.02|58.66|58.06|58.62|58.02|7
1738882820000|2025-02-06 23:00:20|58.61|58.01|58.54|57.94|58.61|58.01|58.54|57.94|9
1738882830000|2025-02-06 23:00:30|58.53|57.93|58.52|57.92|58.53|57.93|58.52|57.92|2
1738882850000|2025-02-06 23:00:50|58.51|57.91|58.49|57.89|58.51|57.91|58.49|57.89|3
1738882860000|2025-02-06 23:01:00|58.46|57.86|58.49|57.89|58.5|57.9|58.45|57.85|6
1738882870000|2025-02-06 23:01:10|58.5|57.9|58.51|57.91|58.51|57.91|58.49|57.89|8
1738882880000|2025-02-06 23:01:20|58.5|57.9|58.5|57.9|58.5|57.9|58.5|57.9|1
1738882890000|2025-02-06 23:01:30|58.52|57.92|58.51|57.91|58.52|57.92|58.51|57.91|2
1738882900000|2025-02-06 23:01:40|58.52|57.92|58.59|57.99|58.62|58.02|58.52|57.92|8
1738882910000|2025-02-06 23:01:50|58.62|58.02|58.6|58|58.63|58.03|58.6|58|7
1738882920000|2025-02-06 23:02:00|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1738882930000|2025-02-06 23:02:10|58.6|58|58.65|58.05|58.65|58.05|58.59|57.99|5
1738882940000|2025-02-06 23:02:20|58.66|58.06|58.7|58.1|58.71|58.11|58.66|58.06|7
1738882950000|2025-02-06 23:02:30|58.69|58.09|58.67|58.07|58.69|58.09|58.62|58.02|9
1738882960000|2025-02-06 23:02:40|58.69|58.09|58.68|58.08|58.69|58.09|58.68|58.08|4
1738882970000|2025-02-06 23:02:50|58.69|58.09|58.62|58.02|58.69|58.09|58.62|58.02|6
1738882980000|2025-02-06 23:03:00|58.61|58.01|58.61|58.01|58.61|58.01|58.61|58.01|1
1738882990000|2025-02-06 23:03:10|58.62|58.02|58.66|58.06|58.66|58.06|58.62|58.02|3
1738883010000|2025-02-06 23:03:30|58.64|58.04|58.61|58.01|58.64|58.04|58.59|57.99|8
1738883030000|2025-02-06 23:03:50|58.6|58|58.6|58|58.6|58|58.59|57.99|3
1738883040000|2025-02-06 23:04:00|58.57|57.97|58.54|57.94|58.57|57.97|58.52|57.92|10
1738883050000|2025-02-06 23:04:10|58.53|57.93|58.51|57.91|58.53|57.93|58.51|57.91|3
1738883060000|2025-02-06 23:04:20|58.52|57.92|58.56|57.96|58.56|57.96|58.52|57.92|2
1738883070000|2025-02-06 23:04:30|58.55|57.95|58.55|57.95|58.55|57.95|58.52|57.92|5
1738883080000|2025-02-06 23:04:40|58.53|57.93|58.53|57.93|58.54|57.94|58.53|57.93|3
1738883090000|2025-02-06 23:04:50|58.52|57.92|58.58|57.98|58.58|57.98|58.52|57.92|3
1738883100000|2025-02-06 23:05:00|58.59|57.99|58.62|58.02|58.63|58.03|58.59|57.99|3
1738883110000|2025-02-06 23:05:10|58.69|58.09|58.63|58.03|58.7|58.1|58.62|58.02|9
1738883120000|2025-02-06 23:05:20|58.64|58.04|58.61|58.01|58.64|58.04|58.61|58.01|4
1738883130000|2025-02-06 23:05:30|58.62|58.02|58.7|58.1|58.7|58.1|58.61|58.01|5
1738883160000|2025-02-06 23:06:00|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1738883170000|2025-02-06 23:06:10|58.7|58.1|58.69|58.09|58.7|58.1|58.65|58.05|7
1738883180000|2025-02-06 23:06:20|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1738883240000|2025-02-06 23:07:20|58.69|58.09|58.7|58.1|58.7|58.1|58.69|58.09|2
1738883260000|2025-02-06 23:07:40|58.69|58.09|58.7|58.1|58.7|58.1|58.69|58.09|2
1738883270000|2025-02-06 23:07:50|58.66|58.06|58.61|58.01|58.66|58.06|58.61|58.01|7
1738883280000|2025-02-06 23:08:00|58.6|58|58.51|57.91|58.6|58|58.51|57.91|6
1738883320000|2025-02-06 23:08:40|58.5|57.9|58.51|57.91|58.51|57.91|58.5|57.9|2
1738883340000|2025-02-06 23:09:00|58.5|57.9|58.5|57.9|58.5|57.9|58.5|57.9|1
1738883370000|2025-02-06 23:09:30|58.51|57.91|58.51|57.91|58.51|57.91|58.51|57.91|1
1738883380000|2025-02-06 23:09:40|58.5|57.9|58.51|57.91|58.51|57.91|58.5|57.9|2
1738883400000|2025-02-06 23:10:00|58.5|57.9|58.5|57.9|58.51|57.91|58.5|57.9|3
1738883420000|2025-02-06 23:10:20|58.51|57.91|58.51|57.91|58.51|57.91|58.51|57.91|1
1738883440000|2025-02-06 23:10:40|58.5|57.9|58.5|57.9|58.5|57.9|58.5|57.9|1
1738883470000|2025-02-06 23:11:10|58.51|57.91|58.5|57.9|58.51|57.91|58.5|57.9|2
1738883490000|2025-02-06 23:11:30|58.49|57.89|58.5|57.9|58.5|57.9|58.49|57.89|4
1738883500000|2025-02-06 23:11:40|58.49|57.89|58.49|57.89|58.5|57.9|58.49|57.89|3
1738883510000|2025-02-06 23:11:50|58.5|57.9|58.5|57.9|58.5|57.9|58.49|57.89|3
1738883520000|2025-02-06 23:12:00|58.49|57.89|58.41|57.81|58.49|57.89|58.41|57.81|6
1738883540000|2025-02-06 23:12:20|58.4|57.8|58.41|57.81|58.41|57.81|58.4|57.8|2
1738883600000|2025-02-06 23:13:20|58.4|57.8|58.4|57.8|58.4|57.8|58.4|57.8|1
1738883650000|2025-02-06 23:14:10|58.36|57.76|58.31|57.71|58.37|57.77|58.31|57.71|6
1738883660000|2025-02-06 23:14:20|58.3|57.7|58.3|57.7|58.3|57.7|58.29|57.69|3
1738883690000|2025-02-06 23:14:50|58.31|57.71|58.3|57.7|58.31|57.71|58.29|57.69|4
1738883700000|2025-02-06 23:15:00|58.29|57.69|58.31|57.71|58.31|57.71|58.29|57.69|3
1738883710000|2025-02-06 23:15:10|58.3|57.7|58.24|57.64|58.3|57.7|58.24|57.64|4
1738883720000|2025-02-06 23:15:20|58.23|57.63|58.21|57.61|58.23|57.63|58.21|57.61|8
1738883730000|2025-02-06 23:15:30|58.2|57.6|58.21|57.61|58.21|57.61|58.2|57.6|2
1738883740000|2025-02-06 23:15:40|58.22|57.62|58.22|57.62|58.22|57.62|58.22|57.62|1
1738883750000|2025-02-06 23:15:50|58.21|57.61|58.21|57.61|58.21|57.61|58.21|57.61|1
1738883780000|2025-02-06 23:16:20|58.2|57.6|58.29|57.69|58.29|57.69|58.2|57.6|5
1738883800000|2025-02-06 23:16:40|58.25|57.65|58.23|57.63|58.26|57.66|58.22|57.62|7
1738883810000|2025-02-06 23:16:50|58.28|57.68|58.3|57.7|58.32|57.72|58.26|57.66|8
1738883820000|2025-02-06 23:17:00|58.31|57.71|58.32|57.72|58.37|57.77|58.31|57.71|7
1738883830000|2025-02-06 23:17:10|58.34|57.74|58.33|57.73|58.34|57.74|58.32|57.72|4
1738883840000|2025-02-06 23:17:20|58.34|57.74|58.34|57.74|58.37|57.77|58.34|57.74|5
1738883850000|2025-02-06 23:17:30|58.33|57.73|58.32|57.72|58.34|57.74|58.32|57.72|6
1738883860000|2025-02-06 23:17:40|58.31|57.71|58.32|57.72|58.32|57.72|58.31|57.71|2
1738883870000|2025-02-06 23:17:50|58.31|57.71|58.32|57.72|58.32|57.72|58.31|57.71|2
1738883880000|2025-02-06 23:18:00|58.31|57.71|58.31|57.71|58.31|57.71|58.31|57.71|1
1738883890000|2025-02-06 23:18:10|58.3|57.7|58.3|57.7|58.31|57.71|58.3|57.7|3
1738883900000|2025-02-06 23:18:20|58.27|57.67|58.25|57.65|58.27|57.67|58.25|57.65|2
1738883910000|2025-02-06 23:18:30|58.24|57.64|58.23|57.63|58.26|57.66|58.23|57.63|5
1738883930000|2025-02-06 23:18:50|58.22|57.62|58.22|57.62|58.22|57.62|58.22|57.62|1
1738883940000|2025-02-06 23:19:00|58.28|57.68|58.28|57.68|58.28|57.68|58.28|57.68|1
1738883990000|2025-02-06 23:19:50|58.31|57.71|58.32|57.72|58.33|57.73|58.29|57.69|8
1738884000000|2025-02-06 23:20:00|58.37|57.77|58.4|57.8|58.41|57.81|58.37|57.77|4
1738884010000|2025-02-06 23:20:10|58.39|57.79|58.34|57.74|58.4|57.8|58.34|57.74|5
1738884020000|2025-02-06 23:20:20|58.33|57.73|58.31|57.71|58.36|57.76|58.31|57.71|11
1738884040000|2025-02-06 23:20:40|58.36|57.76|58.34|57.74|58.42|57.82|58.34|57.74|9
1738884050000|2025-02-06 23:20:50|58.33|57.73|58.32|57.72|58.33|57.73|58.32|57.72|2
1738884060000|2025-02-06 23:21:00|58.33|57.73|58.32|57.72|58.33|57.73|58.32|57.72|2
1738884070000|2025-02-06 23:21:10|58.33|57.73|58.39|57.79|58.39|57.79|58.33|57.73|5
1738884080000|2025-02-06 23:21:20|58.4|57.8|58.34|57.74|58.4|57.8|58.33|57.73|9
1738884090000|2025-02-06 23:21:30|58.33|57.73|58.33|57.73|58.34|57.74|58.33|57.73|3
1738884100000|2025-02-06 23:21:40|58.32|57.72|58.3|57.7|58.34|57.74|58.3|57.7|8
1738884130000|2025-02-06 23:22:10|58.31|57.71|58.31|57.71|58.31|57.71|58.31|57.71|1
1738884150000|2025-02-06 23:22:30|58.22|57.62|58.2|57.6|58.22|57.62|58.2|57.6|3
1738884170000|2025-02-06 23:22:50|58.21|57.61|58.21|57.61|58.21|57.61|58.21|57.61|1
1738884180000|2025-02-06 23:23:00|58.22|57.62|58.22|57.62|58.24|57.64|58.22|57.62|3
1738884190000|2025-02-06 23:23:10|58.24|57.64|58.22|57.62|58.24|57.64|58.22|57.62|3
1738884200000|2025-02-06 23:23:20|58.21|57.61|58.21|57.61|58.21|57.61|58.21|57.61|1
1738884240000|2025-02-06 23:24:00|58.2|57.6|58.2|57.6|58.2|57.6|58.2|57.6|1
1738884250000|2025-02-06 23:24:10|58.19|57.59|58.13|57.53|58.19|57.59|58.13|57.53|5
1738884260000|2025-02-06 23:24:20|58.12|57.52|58.12|57.52|58.12|57.52|58.12|57.52|1
1738884290000|2025-02-06 23:24:50|58.11|57.51|58.11|57.51|58.11|57.51|58.11|57.51|1
1738884300000|2025-02-06 23:25:00|58.1|57.5|58.01|57.41|58.1|57.5|58.01|57.41|10
1738884320000|2025-02-06 23:25:20|58.02|57.42|58.02|57.42|58.02|57.42|58.02|57.42|1
1738884350000|2025-02-06 23:25:50|58|57.4|58|57.4|58|57.4|57.99|57.39|3
1738884360000|2025-02-06 23:26:00|58.01|57.41|58.01|57.41|58.01|57.41|58.01|57.41|1
1738884370000|2025-02-06 23:26:10|57.99|57.39|58.01|57.41|58.01|57.41|57.99|57.39|3
1738884380000|2025-02-06 23:26:20|58|57.4|58.01|57.41|58.01|57.41|58|57.4|2
1738884400000|2025-02-06 23:26:40|58|57.4|58|57.4|58|57.4|58|57.4|1
1738884440000|2025-02-06 23:27:20|58.01|57.41|58.01|57.41|58.01|57.41|58.01|57.41|1
1738884450000|2025-02-06 23:27:30|58.02|57.42|58.01|57.41|58.02|57.42|58.01|57.41|2
1738884460000|2025-02-06 23:27:40|58|57.4|58|57.4|58|57.4|58|57.4|1
1738884480000|2025-02-06 23:28:00|58.01|57.41|58.01|57.41|58.01|57.41|58.01|57.41|1
1738884500000|2025-02-06 23:28:20|58|57.4|58|57.4|58|57.4|58|57.4|1
1738884510000|2025-02-06 23:28:30|57.99|57.39|57.93|57.33|57.99|57.39|57.93|57.33|7
1738884520000|2025-02-06 23:28:40|57.94|57.34|57.98|57.38|57.98|57.38|57.94|57.34|2
1738884590000|2025-02-06 23:29:50|57.97|57.37|57.92|57.32|57.97|57.37|57.92|57.32|6
1738884610000|2025-02-06 23:30:10|57.91|57.31|57.91|57.31|57.91|57.31|57.91|57.31|1
1738884620000|2025-02-06 23:30:20|57.92|57.32|57.92|57.32|57.92|57.32|57.92|57.32|1
1738884630000|2025-02-06 23:30:30|57.94|57.34|57.94|57.34|58|57.4|57.94|57.34|9
1738884640000|2025-02-06 23:30:40|57.93|57.33|57.91|57.31|57.93|57.33|57.91|57.31|5
1738884650000|2025-02-06 23:30:50|57.92|57.32|57.9|57.3|57.92|57.32|57.9|57.3|3
1738884660000|2025-02-06 23:31:00|57.91|57.31|57.9|57.3|57.92|57.32|57.9|57.3|9
1738884670000|2025-02-06 23:31:10|57.91|57.31|57.92|57.32|57.93|57.33|57.91|57.31|4
1738884680000|2025-02-06 23:31:20|57.91|57.31|57.91|57.31|57.91|57.31|57.9|57.3|3
1738884690000|2025-02-06 23:31:30|57.92|57.32|57.91|57.31|57.92|57.32|57.91|57.31|2
1738884700000|2025-02-06 23:31:40|57.92|57.32|57.98|57.38|57.99|57.39|57.92|57.32|3
1738884710000|2025-02-06 23:31:50|57.99|57.39|57.99|57.39|57.99|57.39|57.99|57.39|1
1738884720000|2025-02-06 23:32:00|57.98|57.38|57.98|57.38|57.98|57.38|57.98|57.38|1
1738884740000|2025-02-06 23:32:20|57.97|57.37|57.98|57.38|57.98|57.38|57.97|57.37|2
1738884750000|2025-02-06 23:32:30|57.94|57.34|57.94|57.34|57.94|57.34|57.94|57.34|1
1738884760000|2025-02-06 23:32:40|57.93|57.33|57.92|57.32|57.93|57.33|57.92|57.32|2
1738884780000|2025-02-06 23:33:00|57.91|57.31|57.92|57.32|57.92|57.32|57.91|57.31|2
1738884790000|2025-02-06 23:33:10|57.91|57.31|57.91|57.31|57.91|57.31|57.91|57.31|1
1738884820000|2025-02-06 23:33:40|57.97|57.37|57.97|57.37|57.97|57.37|57.97|57.37|1
1738884830000|2025-02-06 23:33:50|57.94|57.34|57.92|57.32|57.94|57.34|57.92|57.32|5
1738884840000|2025-02-06 23:34:00|57.91|57.31|57.91|57.31|57.93|57.33|57.91|57.31|3
1738884850000|2025-02-06 23:34:10|57.93|57.33|57.91|57.31|57.93|57.33|57.91|57.31|2
1738884860000|2025-02-06 23:34:20|57.9|57.3|57.85|57.25|57.9|57.3|57.83|57.23|8
1738884870000|2025-02-06 23:34:30|57.84|57.24|57.84|57.24|57.84|57.24|57.84|57.24|1
1738884880000|2025-02-06 23:34:40|57.83|57.23|57.83|57.23|57.83|57.23|57.83|57.23|1
1738884890000|2025-02-06 23:34:50|57.82|57.22|57.88|57.28|57.88|57.28|57.82|57.22|5
1738884910000|2025-02-06 23:35:10|57.89|57.29|57.89|57.29|57.89|57.29|57.89|57.29|1
1738884920000|2025-02-06 23:35:20|57.88|57.28|57.83|57.23|57.88|57.28|57.83|57.23|5
1738884930000|2025-02-06 23:35:30|57.82|57.22|57.82|57.22|57.84|57.24|57.82|57.22|6
1738884940000|2025-02-06 23:35:40|57.87|57.27|57.87|57.27|57.88|57.28|57.87|57.27|3
1738884950000|2025-02-06 23:35:50|57.88|57.28|57.88|57.28|57.88|57.28|57.88|57.28|1
1738884960000|2025-02-06 23:36:00|57.85|57.25|57.83|57.23|57.85|57.25|57.83|57.23|3
1738884980000|2025-02-06 23:36:20|57.82|57.22|57.9|57.3|57.9|57.3|57.82|57.22|10
1738884990000|2025-02-06 23:36:30|57.86|57.26|57.91|57.31|57.92|57.32|57.86|57.26|11
1738885010000|2025-02-06 23:36:50|57.92|57.32|57.96|57.36|57.96|57.36|57.91|57.31|4
1738885020000|2025-02-06 23:37:00|57.95|57.35|58|57.4|58.02|57.42|57.95|57.35|6
1738885030000|2025-02-06 23:37:10|57.99|57.39|57.99|57.39|57.99|57.39|57.99|57.39|1
1738885040000|2025-02-06 23:37:20|58|57.4|57.99|57.39|58|57.4|57.99|57.39|2
1738885050000|2025-02-06 23:37:30|57.95|57.35|57.93|57.33|57.95|57.35|57.92|57.32|5
1738885060000|2025-02-06 23:37:40|57.92|57.32|57.91|57.31|57.92|57.32|57.91|57.31|2
1738885070000|2025-02-06 23:37:50|57.92|57.32|57.91|57.31|57.92|57.32|57.91|57.31|2
1738885080000|2025-02-06 23:38:00|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738885100000|2025-02-06 23:38:20|57.91|57.31|57.91|57.31|57.91|57.31|57.91|57.31|1
1738885110000|2025-02-06 23:38:30|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738885130000|2025-02-06 23:38:50|57.91|57.31|57.9|57.3|57.91|57.31|57.9|57.3|2
1738885190000|2025-02-06 23:39:50|57.89|57.29|57.9|57.3|57.9|57.3|57.89|57.29|2
1738885200000|2025-02-06 23:40:00|57.89|57.29|57.9|57.3|57.9|57.3|57.89|57.29|2
1738885230000|2025-02-06 23:40:30|57.89|57.29|57.81|57.21|57.89|57.29|57.79|57.19|5
1738885240000|2025-02-06 23:40:40|57.8|57.2|57.8|57.2|57.8|57.2|57.8|57.2|1
1738885250000|2025-02-06 23:40:50|57.79|57.19|57.72|57.12|57.79|57.19|57.72|57.12|16
1738885260000|2025-02-06 23:41:00|57.7|57.1|57.65|57.05|57.7|57.1|57.64|57.04|8
1738885270000|2025-02-06 23:41:10|57.64|57.04|57.51|56.91|57.64|57.04|57.45|56.85|13
1738885280000|2025-02-06 23:41:20|57.5|56.9|57.51|56.91|57.56|56.96|57.5|56.9|10
1738885290000|2025-02-06 23:41:30|57.5|56.9|57.51|56.91|57.51|56.91|57.5|56.9|2
1738885300000|2025-02-06 23:41:40|57.52|56.92|57.51|56.91|57.52|56.92|57.51|56.91|2
1738885310000|2025-02-06 23:41:50|57.5|56.9|57.5|56.9|57.51|56.91|57.5|56.9|3
1738885320000|2025-02-06 23:42:00|57.51|56.91|57.51|56.91|57.51|56.91|57.5|56.9|3
1738885330000|2025-02-06 23:42:10|57.5|56.9|57.52|56.92|57.52|56.92|57.5|56.9|4
1738885340000|2025-02-06 23:42:20|57.53|56.93|57.52|56.92|57.53|56.93|57.51|56.91|6
1738885360000|2025-02-06 23:42:40|57.51|56.91|57.52|56.92|57.52|56.92|57.5|56.9|6
1738885380000|2025-02-06 23:43:00|57.51|56.91|57.6|57|57.6|57|57.51|56.91|8
1738885390000|2025-02-06 23:43:10|57.59|56.99|57.66|57.06|57.66|57.06|57.59|56.99|5
1738885400000|2025-02-06 23:43:20|57.64|57.04|57.62|57.02|57.66|57.06|57.62|57.02|11
1738885410000|2025-02-06 23:43:30|57.63|57.03|57.63|57.03|57.63|57.03|57.62|57.02|3
1738885420000|2025-02-06 23:43:40|57.64|57.04|57.64|57.04|57.65|57.05|57.64|57.04|5
1738885430000|2025-02-06 23:43:50|57.63|57.03|57.61|57.01|57.63|57.03|57.61|57.01|3
1738885440000|2025-02-06 23:44:00|57.62|57.02|57.65|57.05|57.66|57.06|57.62|57.02|8
1738885450000|2025-02-06 23:44:10|57.66|57.06|57.67|57.07|57.73|57.13|57.66|57.06|7
1738885470000|2025-02-06 23:44:30|57.68|57.08|57.64|57.04|57.68|57.08|57.63|57.03|4
1738885480000|2025-02-06 23:44:40|57.65|57.05|57.64|57.04|57.66|57.06|57.63|57.03|5
1738885490000|2025-02-06 23:44:50|57.65|57.05|57.66|57.06|57.66|57.06|57.64|57.04|5
1738885500000|2025-02-06 23:45:00|57.65|57.05|57.62|57.02|57.66|57.06|57.62|57.02|8
1738885510000|2025-02-06 23:45:10|57.63|57.03|57.66|57.06|57.67|57.07|57.63|57.03|8
1738885520000|2025-02-06 23:45:20|57.65|57.05|57.66|57.06|57.66|57.06|57.65|57.05|2
1738885530000|2025-02-06 23:45:30|57.67|57.07|57.61|57.01|57.67|57.07|57.61|57.01|6
1738885550000|2025-02-06 23:45:50|57.66|57.06|57.66|57.06|57.66|57.06|57.66|57.06|1
1738885560000|2025-02-06 23:46:00|57.64|57.04|57.63|57.03|57.65|57.05|57.63|57.03|9
1738885570000|2025-02-06 23:46:10|57.62|57.02|57.67|57.07|57.68|57.08|57.62|57.02|7
1738885580000|2025-02-06 23:46:20|57.63|57.03|57.68|57.08|57.68|57.08|57.63|57.03|6
1738885590000|2025-02-06 23:46:30|57.67|57.07|57.68|57.08|57.68|57.08|57.67|57.07|4
1738885600000|2025-02-06 23:46:40|57.65|57.05|57.65|57.05|57.66|57.06|57.63|57.03|6
1738885610000|2025-02-06 23:46:50|57.64|57.04|57.64|57.04|57.64|57.04|57.62|57.02|6
1738885620000|2025-02-06 23:47:00|57.63|57.03|57.62|57.02|57.63|57.03|57.6|57|10
1738885630000|2025-02-06 23:47:10|57.64|57.04|57.67|57.07|57.67|57.07|57.63|57.03|3
1738885640000|2025-02-06 23:47:20|57.68|57.08|57.66|57.06|57.68|57.08|57.64|57.04|7
1738885650000|2025-02-06 23:47:30|57.67|57.07|57.65|57.05|57.67|57.07|57.64|57.04|4
1738885660000|2025-02-06 23:47:40|57.66|57.06|57.67|57.07|57.67|57.07|57.66|57.06|2
1738885670000|2025-02-06 23:47:50|57.68|57.08|57.68|57.08|57.68|57.08|57.67|57.07|3
1738885680000|2025-02-06 23:48:00|57.67|57.07|57.68|57.08|57.68|57.08|57.67|57.07|2
1738885690000|2025-02-06 23:48:10|57.65|57.05|57.64|57.04|57.66|57.06|57.63|57.03|9
1738885700000|2025-02-06 23:48:20|57.65|57.05|57.64|57.04|57.67|57.07|57.62|57.02|9
1738885710000|2025-02-06 23:48:30|57.63|57.03|57.63|57.03|57.65|57.05|57.63|57.03|5
1738885720000|2025-02-06 23:48:40|57.64|57.04|57.67|57.07|57.71|57.11|57.64|57.04|9
1738885730000|2025-02-06 23:48:50|57.66|57.06|57.64|57.04|57.67|57.07|57.64|57.04|4
1738885740000|2025-02-06 23:49:00|57.63|57.03|57.62|57.02|57.63|57.03|57.62|57.02|4
1738885750000|2025-02-06 23:49:10|57.64|57.04|57.66|57.06|57.67|57.07|57.63|57.03|5
1738885760000|2025-02-06 23:49:20|57.64|57.04|57.62|57.02|57.64|57.04|57.62|57.02|3
1738885770000|2025-02-06 23:49:30|57.66|57.06|57.63|57.03|57.66|57.06|57.63|57.03|7
1738885780000|2025-02-06 23:49:40|57.64|57.04|57.69|57.09|57.69|57.09|57.64|57.04|4
1738885790000|2025-02-06 23:49:50|57.66|57.06|57.66|57.06|57.67|57.07|57.66|57.06|3
1738885800000|2025-02-06 23:50:00|57.65|57.05|57.65|57.05|57.65|57.05|57.62|57.02|4
1738885810000|2025-02-06 23:50:10|57.66|57.06|57.66|57.06|57.66|57.06|57.63|57.03|4
1738885820000|2025-02-06 23:50:20|57.69|57.09|57.69|57.09|57.7|57.1|57.68|57.08|4
1738885830000|2025-02-06 23:50:30|57.67|57.07|57.68|57.08|57.68|57.08|57.61|57.01|11
1738885840000|2025-02-06 23:50:40|57.69|57.09|57.7|57.1|57.7|57.1|57.69|57.09|2
1738885850000|2025-02-06 23:50:50|57.71|57.11|57.71|57.11|57.71|57.11|57.7|57.1|3
1738885860000|2025-02-06 23:51:00|57.73|57.13|57.78|57.18|57.8|57.2|57.73|57.13|11
1738885870000|2025-02-06 23:51:10|57.79|57.19|57.79|57.19|57.79|57.19|57.79|57.19|1
1738885880000|2025-02-06 23:51:20|57.81|57.21|57.86|57.26|57.86|57.26|57.81|57.21|3
1738885890000|2025-02-06 23:51:30|57.85|57.25|57.85|57.25|57.86|57.26|57.83|57.23|7
1738885900000|2025-02-06 23:51:40|57.84|57.24|57.83|57.23|57.84|57.24|57.82|57.22|3
1738885910000|2025-02-06 23:51:50|57.82|57.22|57.86|57.26|57.86|57.26|57.82|57.22|3
1738885920000|2025-02-06 23:52:00|57.84|57.24|57.86|57.26|57.86|57.26|57.83|57.23|4
1738885930000|2025-02-06 23:52:10|57.85|57.25|57.86|57.26|57.86|57.26|57.85|57.25|4
1738885960000|2025-02-06 23:52:40|57.89|57.29|57.89|57.29|57.89|57.29|57.89|57.29|1
1738886000000|2025-02-06 23:53:20|57.9|57.3|57.94|57.34|57.94|57.34|57.9|57.3|5
1738886010000|2025-02-06 23:53:30|57.95|57.35|57.96|57.36|57.99|57.39|57.94|57.34|5
1738886020000|2025-02-06 23:53:40|57.95|57.35|57.92|57.32|57.96|57.36|57.91|57.31|9
1738886030000|2025-02-06 23:53:50|57.91|57.31|57.91|57.31|57.91|57.31|57.91|57.31|1
1738886060000|2025-02-06 23:54:20|57.9|57.3|57.9|57.3|57.9|57.3|57.9|57.3|1
1738886080000|2025-02-06 23:54:40|57.92|57.32|57.97|57.37|57.97|57.37|57.92|57.32|8
1738886130000|2025-02-06 23:55:30|58|57.4|57.99|57.39|58|57.4|57.99|57.39|6
1738886140000|2025-02-06 23:55:40|58|57.4|58|57.4|58|57.4|57.99|57.39|3
1738886170000|2025-02-06 23:56:10|58.01|57.41|58.08|57.48|58.08|57.48|58.01|57.41|5
1738886180000|2025-02-06 23:56:20|58.09|57.49|58.09|57.49|58.09|57.49|58.09|57.49|1
1738886200000|2025-02-06 23:56:40|58.08|57.48|58.09|57.49|58.09|57.49|58.07|57.47|3
1738886210000|2025-02-06 23:56:50|58.08|57.48|58.09|57.49|58.09|57.49|58.08|57.48|2
1738886220000|2025-02-06 23:57:00|58.1|57.5|58.1|57.5|58.1|57.5|58.1|57.5|1
1738886230000|2025-02-06 23:57:10|58.09|57.49|58.09|57.49|58.09|57.49|58.09|57.49|1
1738886240000|2025-02-06 23:57:20|58.08|57.48|58.08|57.48|58.08|57.48|58.08|57.48|1
1738886250000|2025-02-06 23:57:30|58.06|57.46|58.08|57.48|58.08|57.48|58.04|57.44|4
1738886260000|2025-02-06 23:57:40|58.09|57.49|58.09|57.49|58.09|57.49|58.09|57.49|1
1738886270000|2025-02-06 23:57:50|58.1|57.5|58.1|57.5|58.1|57.5|58.1|57.5|1
1738886280000|2025-02-06 23:58:00|58.09|57.49|58.09|57.49|58.09|57.49|58.09|57.49|1
1738886330000|2025-02-06 23:58:50|58.08|57.48|58.1|57.5|58.1|57.5|58.08|57.48|5
1738886370000|2025-02-06 23:59:30|58.09|57.49|58.09|57.49|58.09|57.49|58.09|57.49|1
1738886390000|2025-02-06 23:59:50|58.05|57.45|58.05|57.45|58.05|57.45|58.05|57.45|1
1738886400000|2025-02-07 00:00:00|58.08|57.48|58.1|57.5|58.13|57.53|58.08|57.48|11
1738886410000|2025-02-07 00:00:10|58.09|57.49|58.07|57.47|58.09|57.49|58.07|57.47|2
1738886420000|2025-02-07 00:00:20|58.06|57.46|58.05|57.45|58.07|57.47|58.05|57.45|6
1738886430000|2025-02-07 00:00:30|58.06|57.46|58.09|57.49|58.09|57.49|58.05|57.45|11
1738886440000|2025-02-07 00:00:40|58.08|57.48|58.11|57.51|58.12|57.52|58.05|57.45|13
1738886450000|2025-02-07 00:00:50|58.1|57.5|58.17|57.57|58.17|57.57|58.1|57.5|12
1738886460000|2025-02-07 00:01:00|58.18|57.58|58.28|57.68|58.3|57.7|58.18|57.58|16
1738886470000|2025-02-07 00:01:10|58.29|57.69|58.34|57.74|58.36|57.76|58.28|57.68|10
1738886480000|2025-02-07 00:01:20|58.35|57.75|58.36|57.76|58.38|57.78|58.32|57.72|10
1738886490000|2025-02-07 00:01:30|58.37|57.77|58.4|57.8|58.41|57.81|58.37|57.77|11
1738886500000|2025-02-07 00:01:40|58.39|57.79|58.4|57.8|58.4|57.8|58.39|57.79|2
1738886510000|2025-02-07 00:01:50|58.41|57.81|58.48|57.88|58.5|57.9|58.4|57.8|13
1738886520000|2025-02-07 00:02:00|58.47|57.87|58.49|57.89|58.5|57.9|58.47|57.87|6
1738886530000|2025-02-07 00:02:10|58.48|57.88|58.57|57.97|58.58|57.98|58.47|57.87|12
1738886540000|2025-02-07 00:02:20|58.56|57.96|58.48|57.88|58.56|57.96|58.48|57.88|12
1738886550000|2025-02-07 00:02:30|58.47|57.87|58.49|57.89|58.55|57.95|58.47|57.87|12
1738886560000|2025-02-07 00:02:40|58.48|57.88|58.48|57.88|58.51|57.91|58.42|57.82|10
1738886570000|2025-02-07 00:02:50|58.47|57.87|58.5|57.9|58.5|57.9|58.47|57.87|8
1738886580000|2025-02-07 00:03:00|58.49|57.89|58.41|57.81|58.49|57.89|58.39|57.79|11
1738886590000|2025-02-07 00:03:10|58.4|57.8|58.34|57.74|58.48|57.88|58.33|57.73|18
1738886600000|2025-02-07 00:03:20|58.33|57.73|58.3|57.7|58.38|57.78|58.3|57.7|11
1738886610000|2025-02-07 00:03:30|58.29|57.69|58.28|57.68|58.31|57.71|58.28|57.68|8
1738886620000|2025-02-07 00:03:40|58.31|57.71|58.35|57.75|58.36|57.76|58.29|57.69|8
1738886630000|2025-02-07 00:03:50|58.34|57.74|58.33|57.73|58.35|57.75|58.32|57.72|7
1738886640000|2025-02-07 00:04:00|58.35|57.75|58.31|57.71|58.35|57.75|58.3|57.7|9
1738886650000|2025-02-07 00:04:10|58.3|57.7|58.29|57.69|58.33|57.73|58.29|57.69|4
1738886660000|2025-02-07 00:04:20|58.28|57.68|58.29|57.69|58.29|57.69|58.28|57.68|4
1738886670000|2025-02-07 00:04:30|58.28|57.68|58.35|57.75|58.35|57.75|58.27|57.67|12
1738886680000|2025-02-07 00:04:40|58.39|57.79|58.4|57.8|58.4|57.8|58.37|57.77|7
1738886690000|2025-02-07 00:04:50|58.39|57.79|58.38|57.78|58.39|57.79|58.33|57.73|11
1738886700000|2025-02-07 00:05:00|58.37|57.77|58.39|57.79|58.39|57.79|58.36|57.76|6
1738886710000|2025-02-07 00:05:10|58.38|57.78|58.4|57.8|58.4|57.8|58.38|57.78|3
1738886720000|2025-02-07 00:05:20|58.41|57.81|58.45|57.85|58.46|57.86|58.41|57.81|7
1738886730000|2025-02-07 00:05:30|58.43|57.83|58.44|57.84|58.44|57.84|58.41|57.81|4
1738886740000|2025-02-07 00:05:40|58.45|57.85|58.46|57.86|58.48|57.88|58.45|57.85|6
1738886760000|2025-02-07 00:06:00|58.45|57.85|58.46|57.86|58.46|57.86|58.41|57.81|8
1738886780000|2025-02-07 00:06:20|58.49|57.89|58.49|57.89|58.49|57.89|58.48|57.88|3
1738886790000|2025-02-07 00:06:30|58.53|57.93|58.5|57.9|58.53|57.93|58.5|57.9|4
1738886810000|2025-02-07 00:06:50|58.57|57.97|58.53|57.93|58.57|57.97|58.53|57.93|8
1738886820000|2025-02-07 00:07:00|58.52|57.92|58.5|57.9|58.52|57.92|58.49|57.89|4
1738886830000|2025-02-07 00:07:10|58.49|57.89|58.49|57.89|58.49|57.89|58.49|57.89|1
1738886840000|2025-02-07 00:07:20|58.5|57.9|58.56|57.96|58.56|57.96|58.5|57.9|2
1738886850000|2025-02-07 00:07:30|58.57|57.97|58.5|57.9|58.57|57.97|58.49|57.89|9
1738886860000|2025-02-07 00:07:40|58.53|57.93|58.58|57.98|58.58|57.98|58.51|57.91|9
1738886870000|2025-02-07 00:07:50|58.57|57.97|58.59|57.99|58.6|58|58.56|57.96|8
1738886880000|2025-02-07 00:08:00|58.58|57.98|58.56|57.96|58.58|57.98|58.52|57.92|20
1738886890000|2025-02-07 00:08:10|58.55|57.95|58.52|57.92|58.57|57.97|58.51|57.91|8
1738886900000|2025-02-07 00:08:20|58.51|57.91|58.49|57.89|58.51|57.91|58.49|57.89|5
1738886910000|2025-02-07 00:08:30|58.52|57.92|58.49|57.89|58.52|57.92|58.49|57.89|4
1738886920000|2025-02-07 00:08:40|58.51|57.91|58.49|57.89|58.51|57.91|58.48|57.88|6
1738886930000|2025-02-07 00:08:50|58.48|57.88|58.48|57.88|58.5|57.9|58.48|57.88|6
1738886940000|2025-02-07 00:09:00|58.45|57.85|58.49|57.89|58.5|57.9|58.43|57.83|9
1738886950000|2025-02-07 00:09:10|58.48|57.88|58.48|57.88|58.53|57.93|58.43|57.83|13
1738886960000|2025-02-07 00:09:20|58.47|57.87|58.49|57.89|58.51|57.91|58.47|57.87|9
1738886970000|2025-02-07 00:09:30|58.48|57.88|58.48|57.88|58.53|57.93|58.48|57.88|9
1738886980000|2025-02-07 00:09:40|58.52|57.92|58.5|57.9|58.52|57.92|58.48|57.88|7
1738886990000|2025-02-07 00:09:50|58.49|57.89|58.48|57.88|58.53|57.93|58.48|57.88|9
1738887000000|2025-02-07 00:10:00|58.47|57.87|58.41|57.81|58.47|57.87|58.41|57.81|6
1738887010000|2025-02-07 00:10:10|58.44|57.84|58.45|57.85|58.49|57.89|58.41|57.81|13
1738887020000|2025-02-07 00:10:20|58.48|57.88|58.46|57.86|58.48|57.88|58.42|57.82|14
1738887030000|2025-02-07 00:10:30|58.5|57.9|58.48|57.88|58.5|57.9|58.48|57.88|7
1738887040000|2025-02-07 00:10:40|58.49|57.89|58.43|57.83|58.49|57.89|58.43|57.83|8
1738887050000|2025-02-07 00:10:50|58.42|57.82|58.48|57.88|58.49|57.89|58.41|57.81|9
1738887060000|2025-02-07 00:11:00|58.49|57.89|58.5|57.9|58.5|57.9|58.49|57.89|2
1738887070000|2025-02-07 00:11:10|58.49|57.89|58.48|57.88|58.5|57.9|58.48|57.88|4
1738887080000|2025-02-07 00:11:20|58.47|57.87|58.48|57.88|58.49|57.89|58.47|57.87|7
1738887090000|2025-02-07 00:11:30|58.47|57.87|58.42|57.82|58.48|57.88|58.42|57.82|6
1738887100000|2025-02-07 00:11:40|58.45|57.85|58.47|57.87|58.49|57.89|58.45|57.85|14
1738887110000|2025-02-07 00:11:50|58.45|57.85|58.41|57.81|58.48|57.88|58.41|57.81|8
1738887120000|2025-02-07 00:12:00|58.4|57.8|58.43|57.83|58.43|57.83|58.4|57.8|3
1738887130000|2025-02-07 00:12:10|58.44|57.84|58.47|57.87|58.47|57.87|58.44|57.84|9
1738887140000|2025-02-07 00:12:20|58.48|57.88|58.48|57.88|58.48|57.88|58.47|57.87|5
1738887150000|2025-02-07 00:12:30|58.47|57.87|58.47|57.87|58.48|57.88|58.47|57.87|5
1738887160000|2025-02-07 00:12:40|58.48|57.88|58.43|57.83|58.48|57.88|58.41|57.81|11
1738887170000|2025-02-07 00:12:50|58.42|57.82|58.43|57.83|58.44|57.84|58.42|57.82|3
1738887180000|2025-02-07 00:13:00|58.42|57.82|58.42|57.82|58.42|57.82|58.42|57.82|1
1738887190000|2025-02-07 00:13:10|58.43|57.83|58.47|57.87|58.5|57.9|58.41|57.81|11
1738887200000|2025-02-07 00:13:20|58.5|57.9|58.5|57.9|58.5|57.9|58.48|57.88|8
1738887210000|2025-02-07 00:13:30|58.49|57.89|58.49|57.89|58.5|57.9|58.48|57.88|8
1738887220000|2025-02-07 00:13:40|58.48|57.88|58.48|57.88|58.49|57.89|58.47|57.87|5
1738887230000|2025-02-07 00:13:50|58.47|57.87|58.48|57.88|58.48|57.88|58.47|57.87|2
1738887240000|2025-02-07 00:14:00|58.47|57.87|58.47|57.87|58.47|57.87|58.47|57.87|1
1738887260000|2025-02-07 00:14:20|58.45|57.85|58.42|57.82|58.46|57.86|58.41|57.81|10
1738887270000|2025-02-07 00:14:30|58.43|57.83|58.45|57.85|58.5|57.9|58.43|57.83|5
1738887280000|2025-02-07 00:14:40|58.46|57.86|58.41|57.81|58.46|57.86|58.41|57.81|3
1738887290000|2025-02-07 00:14:50|58.42|57.82|58.43|57.83|58.47|57.87|58.41|57.81|5
1738887300000|2025-02-07 00:15:00|58.42|57.82|58.4|57.8|58.42|57.82|58.37|57.77|8
1738887310000|2025-02-07 00:15:10|58.39|57.79|58.4|57.8|58.41|57.81|58.38|57.78|5
1738887320000|2025-02-07 00:15:20|58.39|57.79|58.38|57.78|58.4|57.8|58.38|57.78|7
1738887330000|2025-02-07 00:15:30|58.4|57.8|58.4|57.8|58.41|57.81|58.38|57.78|6
1738887340000|2025-02-07 00:15:40|58.39|57.79|58.39|57.79|58.4|57.8|58.38|57.78|7
1738887350000|2025-02-07 00:15:50|58.38|57.78|58.46|57.86|58.46|57.86|58.38|57.78|8
1738887360000|2025-02-07 00:16:00|58.45|57.85|58.45|57.85|58.45|57.85|58.43|57.83|7
1738887370000|2025-02-07 00:16:10|58.46|57.86|58.44|57.84|58.46|57.86|58.44|57.84|4
1738887380000|2025-02-07 00:16:20|58.43|57.83|58.45|57.85|58.45|57.85|58.39|57.79|8
1738887390000|2025-02-07 00:16:30|58.46|57.86|58.47|57.87|58.47|57.87|58.46|57.86|2
1738887400000|2025-02-07 00:16:40|58.45|57.85|58.45|57.85|58.45|57.85|58.45|57.85|1
1738887410000|2025-02-07 00:16:50|58.43|57.83|58.42|57.82|58.45|57.85|58.41|57.81|14
1738887420000|2025-02-07 00:17:00|58.41|57.81|58.4|57.8|58.43|57.83|58.39|57.79|8
1738887430000|2025-02-07 00:17:10|58.39|57.79|58.39|57.79|58.43|57.83|58.38|57.78|7
1738887440000|2025-02-07 00:17:20|58.38|57.78|58.37|57.77|58.39|57.79|58.37|57.77|8
1738887450000|2025-02-07 00:17:30|58.34|57.74|58.37|57.77|58.38|57.78|58.33|57.73|8
1738887460000|2025-02-07 00:17:40|58.38|57.78|58.38|57.78|58.39|57.79|58.38|57.78|7
1738887470000|2025-02-07 00:17:50|58.39|57.79|58.38|57.78|58.39|57.79|58.38|57.78|2
1738887480000|2025-02-07 00:18:00|58.39|57.79|58.38|57.78|58.39|57.79|58.38|57.78|8
1738887490000|2025-02-07 00:18:10|58.37|57.77|58.38|57.78|58.38|57.78|58.37|57.77|6
1738887500000|2025-02-07 00:18:20|58.37|57.77|58.37|57.77|58.38|57.78|58.37|57.77|9
1738887510000|2025-02-07 00:18:30|58.38|57.78|58.38|57.78|58.38|57.78|58.37|57.77|5
1738887520000|2025-02-07 00:18:40|58.37|57.77|58.36|57.76|58.38|57.78|58.34|57.74|11
1738887530000|2025-02-07 00:18:50|58.35|57.75|58.37|57.77|58.38|57.78|58.35|57.75|6
1738887540000|2025-02-07 00:19:00|58.38|57.78|58.38|57.78|58.38|57.78|58.35|57.75|9
1738887550000|2025-02-07 00:19:10|58.37|57.77|58.34|57.74|58.37|57.77|58.31|57.71|8
1738887560000|2025-02-07 00:19:20|58.33|57.73|58.34|57.74|58.34|57.74|58.32|57.72|4
1738887590000|2025-02-07 00:19:50|58.38|57.78|58.3|57.7|58.39|57.79|58.3|57.7|8
1738887600000|2025-02-07 00:20:00|58.31|57.71|58.37|57.77|58.37|57.77|58.31|57.71|7
1738887610000|2025-02-07 00:20:10|58.38|57.78|58.38|57.78|58.39|57.79|58.38|57.78|7
1738887620000|2025-02-07 00:20:20|58.37|57.77|58.39|57.79|58.39|57.79|58.37|57.77|3
1738887630000|2025-02-07 00:20:30|58.38|57.78|58.38|57.78|58.39|57.79|58.38|57.78|5
1738887640000|2025-02-07 00:20:40|58.39|57.79|58.44|57.84|58.44|57.84|58.39|57.79|3
1738887650000|2025-02-07 00:20:50|58.43|57.83|58.44|57.84|58.45|57.85|58.43|57.83|4
1738887660000|2025-02-07 00:21:00|58.45|57.85|58.49|57.89|58.52|57.92|58.45|57.85|12
1738887670000|2025-02-07 00:21:10|58.48|57.88|58.55|57.95|58.57|57.97|58.48|57.88|7
1738887680000|2025-02-07 00:21:20|58.56|57.96|58.63|58.03|58.63|58.03|58.56|57.96|6
1738887690000|2025-02-07 00:21:30|58.62|58.02|58.58|57.98|58.62|58.02|58.57|57.97|11
1738887700000|2025-02-07 00:21:40|58.57|57.97|58.64|58.04|58.64|58.04|58.57|57.97|3
1738887710000|2025-02-07 00:21:50|58.65|58.05|58.69|58.09|58.69|58.09|58.65|58.05|10
1738887720000|2025-02-07 00:22:00|58.68|58.08|58.69|58.09|58.69|58.09|58.66|58.06|11
1738887730000|2025-02-07 00:22:10|58.68|58.08|58.67|58.07|58.69|58.09|58.67|58.07|5
1738887740000|2025-02-07 00:22:20|58.69|58.09|58.63|58.03|58.69|58.09|58.62|58.02|10
1738887750000|2025-02-07 00:22:30|58.62|58.02|58.58|57.98|58.62|58.02|58.58|57.98|10
1738887760000|2025-02-07 00:22:40|58.63|58.03|58.65|58.05|58.67|58.07|58.62|58.02|12
1738887770000|2025-02-07 00:22:50|58.68|58.08|58.59|57.99|58.68|58.08|58.59|57.99|10
1738887780000|2025-02-07 00:23:00|58.61|58.01|58.59|57.99|58.61|58.01|58.57|57.97|8
1738887790000|2025-02-07 00:23:10|58.58|57.98|58.55|57.95|58.58|57.98|58.51|57.91|12
1738887800000|2025-02-07 00:23:20|58.59|57.99|58.55|57.95|58.59|57.99|58.55|57.95|5
1738887810000|2025-02-07 00:23:30|58.54|57.94|58.53|57.93|58.56|57.96|58.49|57.89|13
1738887820000|2025-02-07 00:23:40|58.51|57.91|58.51|57.91|58.56|57.96|58.51|57.91|8
1738887830000|2025-02-07 00:23:50|58.5|57.9|58.5|57.9|58.53|57.93|58.5|57.9|5
1738887840000|2025-02-07 00:24:00|58.49|57.89|58.5|57.9|58.5|57.9|58.48|57.88|7
1738887850000|2025-02-07 00:24:10|58.49|57.89|58.49|57.89|58.5|57.9|58.48|57.88|7
1738887860000|2025-02-07 00:24:20|58.48|57.88|58.49|57.89|58.5|57.9|58.48|57.88|6
1738887870000|2025-02-07 00:24:30|58.48|57.88|58.49|57.89|58.5|57.9|58.48|57.88|5
1738887880000|2025-02-07 00:24:40|58.48|57.88|58.48|57.88|58.54|57.94|58.48|57.88|9
1738887890000|2025-02-07 00:24:50|58.49|57.89|58.53|57.93|58.54|57.94|58.49|57.89|4
1738887900000|2025-02-07 00:25:00|58.56|57.96|58.56|57.96|58.56|57.96|58.56|57.96|1
1738887910000|2025-02-07 00:25:10|58.57|57.97|58.57|57.97|58.57|57.97|58.57|57.97|1
1738887920000|2025-02-07 00:25:20|58.58|57.98|58.56|57.96|58.58|57.98|58.56|57.96|2
1738887930000|2025-02-07 00:25:30|58.57|57.97|58.56|57.96|58.57|57.97|58.56|57.96|4
1738887950000|2025-02-07 00:25:50|58.59|57.99|58.6|58|58.62|58.02|58.56|57.96|5
1738887960000|2025-02-07 00:26:00|58.59|57.99|58.59|57.99|58.61|58.01|58.57|57.97|9
1738887970000|2025-02-07 00:26:10|58.58|57.98|58.59|57.99|58.59|57.99|58.58|57.98|8
1738887980000|2025-02-07 00:26:20|58.56|57.96|58.58|57.98|58.58|57.98|58.56|57.96|2
1738888000000|2025-02-07 00:26:40|58.57|57.97|58.5|57.9|58.57|57.97|58.5|57.9|6
1738888010000|2025-02-07 00:26:50|58.49|57.89|58.56|57.96|58.56|57.96|58.49|57.89|2
1739001600000|2025-02-08 08:00:00|58.86|58.26|58.86|58.26|58.86|58.26|58.86|58.26|1
1739001620000|2025-02-08 08:00:20|58.85|58.25|58.87|58.27|58.87|58.27|58.85|58.25|3
1739001630000|2025-02-08 08:00:30|58.86|58.26|58.86|58.26|58.86|58.26|58.86|58.26|1
1739001640000|2025-02-08 08:00:40|58.85|58.25|58.87|58.27|58.87|58.27|58.85|58.25|6
1739001650000|2025-02-08 08:00:50|58.86|58.26|58.87|58.27|58.87|58.27|58.86|58.26|2
1739001660000|2025-02-08 08:01:00|58.92|58.32|58.92|58.32|58.93|58.33|58.92|58.32|3
1739001670000|2025-02-08 08:01:10|58.95|58.35|58.97|58.37|58.97|58.37|58.95|58.35|3
1739001680000|2025-02-08 08:01:20|59.03|58.43|59.05|58.45|59.08|58.48|59.02|58.42|6
1739001690000|2025-02-08 08:01:30|59.04|58.44|58.98|58.38|59.05|58.45|58.98|58.38|6
1739001700000|2025-02-08 08:01:40|58.99|58.39|59.03|58.43|59.03|58.43|58.99|58.39|2
1739001710000|2025-02-08 08:01:50|58.99|58.39|58.98|58.38|58.99|58.39|58.98|58.38|2
1739001720000|2025-02-08 08:02:00|58.97|58.37|58.96|58.36|58.98|58.38|58.95|58.35|7
1739001730000|2025-02-08 08:02:10|58.95|58.35|58.87|58.27|58.96|58.36|58.87|58.27|8
1739001740000|2025-02-08 08:02:20|58.88|58.28|58.87|58.27|58.88|58.28|58.87|58.27|2
1739001750000|2025-02-08 08:02:30|58.85|58.25|58.86|58.26|58.86|58.26|58.85|58.25|2
1739001760000|2025-02-08 08:02:40|58.87|58.27|58.79|58.19|58.87|58.27|58.79|58.19|5
1739001770000|2025-02-08 08:02:50|58.78|58.18|58.81|58.21|58.83|58.23|58.78|58.18|9
1739001780000|2025-02-08 08:03:00|58.83|58.23|58.86|58.26|58.86|58.26|58.83|58.23|3
1739001790000|2025-02-08 08:03:10|58.84|58.24|58.85|58.25|58.85|58.25|58.84|58.24|2
1739001810000|2025-02-08 08:03:30|58.8|58.2|58.81|58.21|58.81|58.21|58.8|58.2|2
1739001820000|2025-02-08 08:03:40|58.8|58.2|58.8|58.2|58.8|58.2|58.8|58.2|1
1739001830000|2025-02-08 08:03:50|58.81|58.21|58.77|58.17|58.82|58.22|58.77|58.17|6
1739001840000|2025-02-08 08:04:00|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739001850000|2025-02-08 08:04:10|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739001860000|2025-02-08 08:04:20|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739001870000|2025-02-08 08:04:30|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739001880000|2025-02-08 08:04:40|58.78|58.18|58.78|58.18|58.78|58.18|58.77|58.17|3
1739001900000|2025-02-08 08:05:00|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739001910000|2025-02-08 08:05:10|58.76|58.16|58.78|58.18|58.78|58.18|58.76|58.16|2
1739001940000|2025-02-08 08:05:40|58.79|58.19|58.77|58.17|58.79|58.19|58.77|58.17|2
1739001950000|2025-02-08 08:05:50|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739001960000|2025-02-08 08:06:00|58.79|58.19|58.79|58.19|58.79|58.19|58.79|58.19|1
1739001970000|2025-02-08 08:06:10|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739001980000|2025-02-08 08:06:20|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739001990000|2025-02-08 08:06:30|58.82|58.22|58.83|58.23|58.83|58.23|58.82|58.22|2
1739002000000|2025-02-08 08:06:40|58.82|58.22|58.84|58.24|58.84|58.24|58.82|58.22|2
1739002010000|2025-02-08 08:06:50|58.82|58.22|58.78|58.18|58.82|58.22|58.77|58.17|5
1739002020000|2025-02-08 08:07:00|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739002030000|2025-02-08 08:07:10|58.78|58.18|58.84|58.24|58.84|58.24|58.77|58.17|6
1739002040000|2025-02-08 08:07:20|58.82|58.22|58.78|58.18|58.82|58.22|58.78|58.18|3
1739002050000|2025-02-08 08:07:30|58.77|58.17|58.76|58.16|58.78|58.18|58.76|58.16|4
1739002060000|2025-02-08 08:07:40|58.83|58.23|58.82|58.22|58.83|58.23|58.82|58.22|2
1739002070000|2025-02-08 08:07:50|58.85|58.25|58.77|58.17|58.85|58.25|58.77|58.17|4
1739002080000|2025-02-08 08:08:00|58.78|58.18|58.77|58.17|58.78|58.18|58.77|58.17|2
1739002090000|2025-02-08 08:08:10|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739002100000|2025-02-08 08:08:20|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739002110000|2025-02-08 08:08:30|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739002120000|2025-02-08 08:08:40|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739002130000|2025-02-08 08:08:50|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739002140000|2025-02-08 08:09:00|58.77|58.17|58.76|58.16|58.77|58.17|58.76|58.16|2
1739002160000|2025-02-08 08:09:20|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|2
1739002170000|2025-02-08 08:09:30|58.77|58.17|58.76|58.16|58.77|58.17|58.76|58.16|2
1739002180000|2025-02-08 08:09:40|58.75|58.15|58.75|58.15|58.75|58.15|58.75|58.15|1
1739002200000|2025-02-08 08:10:00|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739002210000|2025-02-08 08:10:10|58.68|58.08|58.72|58.12|58.72|58.12|58.68|58.08|2
1739002220000|2025-02-08 08:10:20|58.75|58.15|58.75|58.15|58.75|58.15|58.75|58.15|1
1739002250000|2025-02-08 08:10:50|58.72|58.12|58.67|58.07|58.72|58.12|58.65|58.05|7
1739002260000|2025-02-08 08:11:00|58.68|58.08|58.63|58.03|58.68|58.08|58.63|58.03|6
1739002270000|2025-02-08 08:11:10|58.67|58.07|58.65|58.05|58.67|58.07|58.65|58.05|3
1739002280000|2025-02-08 08:11:20|58.63|58.03|58.58|57.98|58.63|58.03|58.58|57.98|6
1739002290000|2025-02-08 08:11:30|58.6|58|58.64|58.04|58.64|58.04|58.6|58|8
1739002300000|2025-02-08 08:11:40|58.65|58.05|58.65|58.05|58.65|58.05|58.65|58.05|1
1739002310000|2025-02-08 08:11:50|58.64|58.04|58.6|58|58.64|58.04|58.6|58|4
1739002320000|2025-02-08 08:12:00|58.59|57.99|58.6|58|58.64|58.04|58.58|57.98|10
1739002330000|2025-02-08 08:12:10|58.59|57.99|58.64|58.04|58.67|58.07|58.59|57.99|11
1739002350000|2025-02-08 08:12:30|58.65|58.05|58.66|58.06|58.66|58.06|58.65|58.05|4
1739002370000|2025-02-08 08:12:50|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739002380000|2025-02-08 08:13:00|58.66|58.06|58.67|58.07|58.68|58.08|58.65|58.05|5
1739002400000|2025-02-08 08:13:20|58.72|58.12|58.72|58.12|58.75|58.15|58.72|58.12|3
1739002410000|2025-02-08 08:13:30|58.75|58.15|58.72|58.12|58.75|58.15|58.72|58.12|3
1739002420000|2025-02-08 08:13:40|58.69|58.09|58.74|58.14|58.74|58.14|58.67|58.07|6
1739002430000|2025-02-08 08:13:50|58.75|58.15|58.75|58.15|58.75|58.15|58.75|58.15|1
1739002450000|2025-02-08 08:14:10|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739002480000|2025-02-08 08:14:40|58.75|58.15|58.75|58.15|58.75|58.15|58.75|58.15|1
1739002490000|2025-02-08 08:14:50|58.74|58.14|58.75|58.15|58.75|58.15|58.74|58.14|2
1739002500000|2025-02-08 08:15:00|58.73|58.13|58.69|58.09|58.74|58.14|58.68|58.08|12
1739002510000|2025-02-08 08:15:10|58.7|58.1|58.74|58.14|58.74|58.14|58.69|58.09|4
1739002520000|2025-02-08 08:15:20|58.75|58.15|58.67|58.07|58.75|58.15|58.66|58.06|10
1739002540000|2025-02-08 08:15:40|58.66|58.06|58.74|58.14|58.74|58.14|58.66|58.06|5
1739002550000|2025-02-08 08:15:50|58.76|58.16|58.75|58.15|58.76|58.16|58.74|58.14|6
1739002560000|2025-02-08 08:16:00|58.72|58.12|58.66|58.06|58.72|58.12|58.66|58.06|5
1739002600000|2025-02-08 08:16:40|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739002620000|2025-02-08 08:17:00|58.63|58.03|58.65|58.05|58.66|58.06|58.63|58.03|5
1739002630000|2025-02-08 08:17:10|58.66|58.06|58.67|58.07|58.68|58.08|58.66|58.06|5
1739002640000|2025-02-08 08:17:20|58.68|58.08|58.72|58.12|58.72|58.12|58.68|58.08|4
1739002650000|2025-02-08 08:17:30|58.74|58.14|58.75|58.15|58.76|58.16|58.74|58.14|4
1739002660000|2025-02-08 08:17:40|58.71|58.11|58.69|58.09|58.74|58.14|58.69|58.09|7
1739002670000|2025-02-08 08:17:50|58.68|58.08|58.75|58.15|58.75|58.15|58.68|58.08|5
1739002680000|2025-02-08 08:18:00|58.74|58.14|58.75|58.15|58.75|58.15|58.74|58.14|2
1739002690000|2025-02-08 08:18:10|58.74|58.14|58.7|58.1|58.74|58.14|58.7|58.1|4
1739002700000|2025-02-08 08:18:20|58.73|58.13|58.73|58.13|58.75|58.15|58.72|58.12|8
1739002710000|2025-02-08 08:18:30|58.74|58.14|58.77|58.17|58.77|58.17|58.74|58.14|3
1739002720000|2025-02-08 08:18:40|58.76|58.16|58.75|58.15|58.77|58.17|58.75|58.15|5
1739002760000|2025-02-08 08:19:20|58.74|58.14|58.74|58.14|58.74|58.14|58.74|58.14|1
1739002770000|2025-02-08 08:19:30|58.75|58.15|58.68|58.08|58.75|58.15|58.68|58.08|7
1739002800000|2025-02-08 08:20:00|58.66|58.06|58.66|58.06|58.67|58.07|58.65|58.05|9
1739002810000|2025-02-08 08:20:10|58.67|58.07|58.68|58.08|58.7|58.1|58.66|58.06|8
1739002820000|2025-02-08 08:20:20|58.67|58.07|58.68|58.08|58.68|58.08|58.67|58.07|2
1739002830000|2025-02-08 08:20:30|58.7|58.1|58.73|58.13|58.75|58.15|58.69|58.09|12
1739002840000|2025-02-08 08:20:40|58.72|58.12|58.69|58.09|58.74|58.14|58.68|58.08|9
1739002850000|2025-02-08 08:20:50|58.7|58.1|58.75|58.15|58.75|58.15|58.7|58.1|6
1739002860000|2025-02-08 08:21:00|58.74|58.14|58.76|58.16|58.76|58.16|58.74|58.14|3
1739002870000|2025-02-08 08:21:10|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|2
1739002930000|2025-02-08 08:22:10|58.81|58.21|58.86|58.26|58.86|58.26|58.81|58.21|6
1739002940000|2025-02-08 08:22:20|58.81|58.21|58.85|58.25|58.85|58.25|58.81|58.21|5
1739002960000|2025-02-08 08:22:40|58.86|58.26|58.86|58.26|58.86|58.26|58.86|58.26|1
1739002970000|2025-02-08 08:22:50|58.85|58.25|58.84|58.24|58.85|58.25|58.81|58.21|4
1739002980000|2025-02-08 08:23:00|58.8|58.2|58.8|58.2|58.8|58.2|58.8|58.2|1
1739002990000|2025-02-08 08:23:10|58.79|58.19|58.78|58.18|58.79|58.19|58.77|58.17|4
1739003000000|2025-02-08 08:23:20|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|2
1739003020000|2025-02-08 08:23:40|58.79|58.19|58.85|58.25|58.87|58.27|58.79|58.19|13
1739003030000|2025-02-08 08:23:50|58.86|58.26|58.79|58.19|58.86|58.26|58.79|58.19|6
1739003040000|2025-02-08 08:24:00|58.8|58.2|58.79|58.19|58.8|58.2|58.79|58.19|4
1739003050000|2025-02-08 08:24:10|58.8|58.2|58.8|58.2|58.8|58.2|58.8|58.2|1
1739003060000|2025-02-08 08:24:20|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739003070000|2025-02-08 08:24:30|58.79|58.19|58.79|58.19|58.79|58.19|58.79|58.19|1
1739003080000|2025-02-08 08:24:40|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739003090000|2025-02-08 08:24:50|58.79|58.19|58.77|58.17|58.79|58.19|58.77|58.17|2
1739003100000|2025-02-08 08:25:00|58.74|58.14|58.71|58.11|58.74|58.14|58.71|58.11|4
1739003110000|2025-02-08 08:25:10|58.73|58.13|58.73|58.13|58.76|58.16|58.71|58.11|5
1739003120000|2025-02-08 08:25:20|58.76|58.16|58.72|58.12|58.76|58.16|58.72|58.12|5
1739003140000|2025-02-08 08:25:40|58.71|58.11|58.74|58.14|58.75|58.15|58.71|58.11|6
1739003150000|2025-02-08 08:25:50|58.73|58.13|58.73|58.13|58.74|58.14|58.73|58.13|3
1739003160000|2025-02-08 08:26:00|58.71|58.11|58.74|58.14|58.74|58.14|58.71|58.11|2
1739003180000|2025-02-08 08:26:20|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|2
1739003190000|2025-02-08 08:26:30|58.79|58.19|58.79|58.19|58.79|58.19|58.79|58.19|1
1739003200000|2025-02-08 08:26:40|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739003210000|2025-02-08 08:26:50|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|2
1739003260000|2025-02-08 08:27:40|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|2
1739003280000|2025-02-08 08:28:00|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739003340000|2025-02-08 08:29:00|58.8|58.2|58.85|58.25|58.85|58.25|58.8|58.2|5
1739003350000|2025-02-08 08:29:10|58.86|58.26|58.95|58.35|58.95|58.35|58.86|58.26|5
1739003360000|2025-02-08 08:29:20|58.96|58.36|58.95|58.35|58.96|58.36|58.93|58.33|4
1739003380000|2025-02-08 08:29:40|58.88|58.28|58.87|58.27|58.88|58.28|58.87|58.27|2
1739003390000|2025-02-08 08:29:50|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1739003400000|2025-02-08 08:30:00|58.87|58.27|58.87|58.27|58.87|58.27|58.86|58.26|5
1739003410000|2025-02-08 08:30:10|58.89|58.29|58.97|58.37|58.97|58.37|58.88|58.28|10
1739003420000|2025-02-08 08:30:20|58.99|58.39|58.98|58.38|58.99|58.39|58.97|58.37|5
1739003440000|2025-02-08 08:30:40|58.97|58.37|58.98|58.38|58.98|58.38|58.97|58.37|2
1739003460000|2025-02-08 08:31:00|58.97|58.37|58.98|58.38|58.98|58.38|58.97|58.37|2
1739003470000|2025-02-08 08:31:10|58.97|58.37|58.98|58.38|58.98|58.38|58.96|58.36|4
1739003480000|2025-02-08 08:31:20|58.97|58.37|59.12|58.52|59.12|58.52|58.97|58.37|9
1739003490000|2025-02-08 08:31:30|59.11|58.51|59.1|58.5|59.11|58.51|59.1|58.5|2
1739003500000|2025-02-08 08:31:40|59.09|58.49|59.08|58.48|59.09|58.49|59.08|58.48|2
1739003510000|2025-02-08 08:31:50|59.09|58.49|59.09|58.49|59.09|58.49|59.09|58.49|1
1739003540000|2025-02-08 08:32:20|59.1|58.5|59.08|58.48|59.1|58.5|59.08|58.48|7
1739003550000|2025-02-08 08:32:30|59.04|58.44|59.05|58.45|59.06|58.46|59.01|58.41|7
1739003560000|2025-02-08 08:32:40|59.04|58.44|59.04|58.44|59.04|58.44|59|58.4|7
1739003570000|2025-02-08 08:32:50|59.05|58.45|59.05|58.45|59.05|58.45|59.04|58.44|5
1739003580000|2025-02-08 08:33:00|59.06|58.46|59.06|58.46|59.08|58.48|59.06|58.46|3
1739003590000|2025-02-08 08:33:10|59.04|58.44|58.99|58.39|59.04|58.44|58.98|58.38|8
1739003600000|2025-02-08 08:33:20|58.98|58.38|58.99|58.39|58.99|58.39|58.98|58.38|2
1739003610000|2025-02-08 08:33:30|58.98|58.38|58.98|58.38|58.98|58.38|58.98|58.38|1
1739003620000|2025-02-08 08:33:40|58.93|58.33|58.89|58.29|58.93|58.33|58.89|58.29|5
1739003640000|2025-02-08 08:34:00|58.94|58.34|58.94|58.34|58.94|58.34|58.94|58.34|1
1739003650000|2025-02-08 08:34:10|58.95|58.35|58.96|58.36|58.98|58.38|58.95|58.35|3
1739003660000|2025-02-08 08:34:20|58.95|58.35|58.95|58.35|58.96|58.36|58.95|58.35|3
1739003670000|2025-02-08 08:34:30|58.92|58.32|58.94|58.34|58.94|58.34|58.9|58.3|5
1739003680000|2025-02-08 08:34:40|58.92|58.32|58.9|58.3|58.92|58.32|58.9|58.3|3
1739003690000|2025-02-08 08:34:50|58.89|58.29|58.89|58.29|58.89|58.29|58.89|58.29|1
1739003700000|2025-02-08 08:35:00|58.91|58.31|58.92|58.32|58.92|58.32|58.91|58.31|2
1739003710000|2025-02-08 08:35:10|58.95|58.35|58.9|58.3|58.95|58.35|58.9|58.3|6
1739003720000|2025-02-08 08:35:20|58.94|58.34|58.97|58.37|58.97|58.37|58.94|58.34|6
1739003730000|2025-02-08 08:35:30|58.94|58.34|58.89|58.29|58.94|58.34|58.89|58.29|5
1739003740000|2025-02-08 08:35:40|58.88|58.28|58.89|58.29|58.89|58.29|58.88|58.28|2
1739003760000|2025-02-08 08:36:00|58.87|58.27|58.87|58.27|58.88|58.28|58.87|58.27|3
1739003770000|2025-02-08 08:36:10|58.85|58.25|58.79|58.19|58.85|58.25|58.79|58.19|7
1739003780000|2025-02-08 08:36:20|58.8|58.2|58.79|58.19|58.8|58.2|58.79|58.19|2
1739003810000|2025-02-08 08:36:50|58.8|58.2|58.82|58.22|58.85|58.25|58.8|58.2|5
1739003820000|2025-02-08 08:37:00|58.81|58.21|58.79|58.19|58.81|58.21|58.79|58.19|3
1739003830000|2025-02-08 08:37:10|58.78|58.18|58.72|58.12|58.78|58.18|58.72|58.12|6
1739003840000|2025-02-08 08:37:20|58.71|58.11|58.71|58.11|58.71|58.11|58.71|58.11|1
1739003850000|2025-02-08 08:37:30|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1739003860000|2025-02-08 08:37:40|58.71|58.11|58.7|58.1|58.71|58.11|58.7|58.1|4
1739003870000|2025-02-08 08:37:50|58.72|58.12|58.71|58.11|58.72|58.12|58.71|58.11|2
1739003880000|2025-02-08 08:38:00|58.7|58.1|58.71|58.11|58.72|58.12|58.7|58.1|6
1739003890000|2025-02-08 08:38:10|58.75|58.15|58.72|58.12|58.75|58.15|58.71|58.11|4
1739003900000|2025-02-08 08:38:20|58.71|58.11|58.73|58.13|58.73|58.13|58.71|58.11|3
1739003910000|2025-02-08 08:38:30|58.74|58.14|58.76|58.16|58.77|58.17|58.71|58.11|8
1739003920000|2025-02-08 08:38:40|58.78|58.18|58.77|58.17|58.78|58.18|58.77|58.17|2
1739003930000|2025-02-08 08:38:50|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739003960000|2025-02-08 08:39:20|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739003970000|2025-02-08 08:39:30|58.78|58.18|58.79|58.19|58.79|58.19|58.78|58.18|2
1739003990000|2025-02-08 08:39:50|58.8|58.2|58.8|58.2|58.83|58.23|58.8|58.2|3
1739004000000|2025-02-08 08:40:00|58.79|58.19|58.8|58.2|58.8|58.2|58.78|58.18|3
1739004010000|2025-02-08 08:40:10|58.79|58.19|58.79|58.19|58.79|58.19|58.78|58.18|3
1739004020000|2025-02-08 08:40:20|58.8|58.2|58.8|58.2|58.8|58.2|58.8|58.2|1
1739004030000|2025-02-08 08:40:30|58.79|58.19|58.8|58.2|58.84|58.24|58.78|58.18|7
1739004040000|2025-02-08 08:40:40|58.81|58.21|58.84|58.24|58.84|58.24|58.81|58.21|4
1739004050000|2025-02-08 08:40:50|58.81|58.21|58.79|58.19|58.81|58.21|58.79|58.19|3
1739004060000|2025-02-08 08:41:00|58.83|58.23|58.84|58.24|58.88|58.28|58.83|58.23|4
1739004070000|2025-02-08 08:41:10|58.86|58.26|58.78|58.18|58.86|58.26|58.78|58.18|7
1739004100000|2025-02-08 08:41:40|58.79|58.19|58.78|58.18|58.79|58.19|58.78|58.18|2
1739004120000|2025-02-08 08:42:00|58.79|58.19|58.78|58.18|58.79|58.19|58.78|58.18|4
1739004130000|2025-02-08 08:42:10|58.79|58.19|58.78|58.18|58.79|58.19|58.78|58.18|2
1739004140000|2025-02-08 08:42:20|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739004160000|2025-02-08 08:42:40|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739004170000|2025-02-08 08:42:50|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739004190000|2025-02-08 08:43:10|58.76|58.16|58.76|58.16|58.77|58.17|58.76|58.16|3
1739004220000|2025-02-08 08:43:40|58.75|58.15|58.76|58.16|58.76|58.16|58.75|58.15|4
1739004240000|2025-02-08 08:44:00|58.78|58.18|58.79|58.19|58.79|58.19|58.78|58.18|6
1739004250000|2025-02-08 08:44:10|58.78|58.18|58.8|58.2|58.8|58.2|58.78|58.18|9
1739004260000|2025-02-08 08:44:20|58.81|58.21|58.8|58.2|58.81|58.21|58.8|58.2|2
1739004270000|2025-02-08 08:44:30|58.81|58.21|58.79|58.19|58.81|58.21|58.79|58.19|3
1739004280000|2025-02-08 08:44:40|58.81|58.21|58.79|58.19|58.81|58.21|58.79|58.19|3
1739004290000|2025-02-08 08:44:50|58.8|58.2|58.8|58.2|58.8|58.2|58.79|58.19|3
1739004310000|2025-02-08 08:45:10|58.81|58.21|58.86|58.26|58.87|58.27|58.81|58.21|7
1739004320000|2025-02-08 08:45:20|58.87|58.27|58.87|58.27|58.87|58.27|58.87|58.27|1
1739004330000|2025-02-08 08:45:30|58.86|58.26|58.86|58.26|58.86|58.26|58.86|58.26|1
1739004350000|2025-02-08 08:45:50|58.8|58.2|58.78|58.18|58.8|58.2|58.78|58.18|3
1739004360000|2025-02-08 08:46:00|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739004390000|2025-02-08 08:46:30|58.78|58.18|58.77|58.17|58.78|58.18|58.77|58.17|2
1739004400000|2025-02-08 08:46:40|58.76|58.16|58.77|58.17|58.77|58.17|58.76|58.16|2
1739004410000|2025-02-08 08:46:50|58.76|58.16|58.76|58.16|58.77|58.17|58.76|58.16|5
1739004420000|2025-02-08 08:47:00|58.75|58.15|58.72|58.12|58.77|58.17|58.72|58.12|9
1739004430000|2025-02-08 08:47:10|58.73|58.13|58.75|58.15|58.75|58.15|58.73|58.13|2
1739004440000|2025-02-08 08:47:20|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739004450000|2025-02-08 08:47:30|58.77|58.17|58.75|58.15|58.77|58.17|58.75|58.15|7
1739004460000|2025-02-08 08:47:40|58.76|58.16|58.78|58.18|58.78|58.18|58.76|58.16|3
1739004470000|2025-02-08 08:47:50|58.79|58.19|58.78|58.18|58.79|58.19|58.78|58.18|2
1739004520000|2025-02-08 08:48:40|58.75|58.15|58.77|58.17|58.78|58.18|58.75|58.15|3
1739004530000|2025-02-08 08:48:50|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739004550000|2025-02-08 08:49:10|58.84|58.24|58.84|58.24|58.84|58.24|58.84|58.24|1
1739004560000|2025-02-08 08:49:20|58.85|58.25|58.85|58.25|58.85|58.25|58.85|58.25|1
1739004570000|2025-02-08 08:49:30|58.86|58.26|58.8|58.2|58.86|58.26|58.8|58.2|7
1739004580000|2025-02-08 08:49:40|58.79|58.19|58.79|58.19|58.8|58.2|58.78|58.18|7
1739004590000|2025-02-08 08:49:50|58.77|58.17|58.78|58.18|58.79|58.19|58.77|58.17|3
1739004610000|2025-02-08 08:50:10|58.79|58.19|58.81|58.21|58.84|58.24|58.79|58.19|5
1739004620000|2025-02-08 08:50:20|58.8|58.2|58.8|58.2|58.8|58.2|58.8|58.2|1
1739004630000|2025-02-08 08:50:30|58.79|58.19|58.85|58.25|58.85|58.25|58.79|58.19|4
1739004640000|2025-02-08 08:50:40|58.87|58.27|58.86|58.26|58.87|58.27|58.85|58.25|7
1739004650000|2025-02-08 08:50:50|58.85|58.25|58.85|58.25|58.85|58.25|58.82|58.22|5
1739004660000|2025-02-08 08:51:00|58.82|58.22|58.8|58.2|58.82|58.22|58.8|58.2|3
1739004670000|2025-02-08 08:51:10|58.79|58.19|58.78|58.18|58.79|58.19|58.77|58.17|6
1739004680000|2025-02-08 08:51:20|58.79|58.19|58.78|58.18|58.79|58.19|58.78|58.18|2
1739004690000|2025-02-08 08:51:30|58.79|58.19|58.78|58.18|58.8|58.2|58.78|58.18|4
1739004700000|2025-02-08 08:51:40|58.77|58.17|58.77|58.17|58.78|58.18|58.76|58.16|5
1739004710000|2025-02-08 08:51:50|58.78|58.18|58.77|58.17|58.78|58.18|58.77|58.17|2
1739004740000|2025-02-08 08:52:20|58.76|58.16|58.72|58.12|58.76|58.16|58.72|58.12|4
1739004750000|2025-02-08 08:52:30|58.71|58.11|58.71|58.11|58.71|58.11|58.71|58.11|1
1739004780000|2025-02-08 08:53:00|58.72|58.12|58.7|58.1|58.72|58.12|58.7|58.1|5
1739004790000|2025-02-08 08:53:10|58.73|58.13|58.78|58.18|58.78|58.18|58.73|58.13|6
1739004810000|2025-02-08 08:53:30|58.77|58.17|58.76|58.16|58.77|58.17|58.76|58.16|2
1739004830000|2025-02-08 08:53:50|58.75|58.15|58.77|58.17|58.77|58.17|58.7|58.1|9
1739004840000|2025-02-08 08:54:00|58.75|58.15|58.72|58.12|58.75|58.15|58.72|58.12|5
1739004850000|2025-02-08 08:54:10|58.71|58.11|58.71|58.11|58.72|58.12|58.7|58.1|6
1739004860000|2025-02-08 08:54:20|58.7|58.1|58.71|58.11|58.71|58.11|58.7|58.1|2
1739004930000|2025-02-08 08:55:30|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1739004970000|2025-02-08 08:56:10|58.71|58.11|58.71|58.11|58.71|58.11|58.71|58.11|1
1739004990000|2025-02-08 08:56:30|58.67|58.07|58.59|57.99|58.67|58.07|58.59|57.99|8
1739005000000|2025-02-08 08:56:40|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739005030000|2025-02-08 08:57:10|58.59|57.99|58.6|58|58.62|58.02|58.59|57.99|3
1739005040000|2025-02-08 08:57:20|58.59|57.99|58.58|57.98|58.59|57.99|58.58|57.98|2
1739005050000|2025-02-08 08:57:30|58.6|58|58.64|58.04|58.65|58.05|58.6|58|5
1739005060000|2025-02-08 08:57:40|58.65|58.05|58.64|58.04|58.65|58.05|58.61|58.01|5
1739005070000|2025-02-08 08:57:50|58.65|58.05|58.65|58.05|58.65|58.05|58.65|58.05|1
1739005080000|2025-02-08 08:58:00|58.64|58.04|58.6|58|58.64|58.04|58.6|58|5
1739005120000|2025-02-08 08:58:40|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1739005130000|2025-02-08 08:58:50|58.6|58|58.6|58|58.6|58|58.6|58|1
1739005140000|2025-02-08 08:59:00|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1739005170000|2025-02-08 08:59:30|58.6|58|58.6|58|58.6|58|58.6|58|1
1739005180000|2025-02-08 08:59:40|58.57|57.97|58.57|57.97|58.57|57.97|58.57|57.97|1
1739005200000|2025-02-08 09:00:00|58.6|58|58.58|57.98|58.6|58|58.58|57.98|3
1739005210000|2025-02-08 09:00:10|58.59|57.99|58.6|58|58.61|58.01|58.58|57.98|8
1739005220000|2025-02-08 09:00:20|58.59|57.99|58.58|57.98|58.59|57.99|58.58|57.98|2
1739005240000|2025-02-08 09:00:40|58.57|57.97|58.57|57.97|58.57|57.97|58.57|57.97|1
1739005250000|2025-02-08 09:00:50|58.58|57.98|58.64|58.04|58.64|58.04|58.58|57.98|3
1739005260000|2025-02-08 09:01:00|58.67|58.07|58.66|58.06|58.69|58.09|58.64|58.04|7
1739005270000|2025-02-08 09:01:10|58.65|58.05|58.68|58.08|58.69|58.09|58.65|58.05|4
1739005280000|2025-02-08 09:01:20|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739005290000|2025-02-08 09:01:30|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739005310000|2025-02-08 09:01:50|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739005330000|2025-02-08 09:02:10|58.64|58.04|58.59|57.99|58.64|58.04|58.59|57.99|6
1739005340000|2025-02-08 09:02:20|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739005400000|2025-02-08 09:03:20|58.63|58.03|58.65|58.05|58.69|58.09|58.63|58.03|5
1739005410000|2025-02-08 09:03:30|58.62|58.02|58.64|58.04|58.64|58.04|58.6|58|6
1739005420000|2025-02-08 09:03:40|58.65|58.05|58.59|57.99|58.65|58.05|58.59|57.99|7
1739005440000|2025-02-08 09:04:00|58.58|57.98|58.62|58.02|58.62|58.02|58.58|57.98|2
1739005450000|2025-02-08 09:04:10|58.63|58.03|58.65|58.05|58.65|58.05|58.63|58.03|3
1739005460000|2025-02-08 09:04:20|58.68|58.08|58.66|58.06|58.68|58.08|58.65|58.05|7
1739005470000|2025-02-08 09:04:30|58.67|58.07|58.68|58.08|58.68|58.08|58.67|58.07|2
1739005480000|2025-02-08 09:04:40|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739005490000|2025-02-08 09:04:50|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739005500000|2025-02-08 09:05:00|58.73|58.13|58.75|58.15|58.76|58.16|58.73|58.13|5
1739005510000|2025-02-08 09:05:10|58.76|58.16|58.74|58.14|58.76|58.16|58.69|58.09|13
1739005520000|2025-02-08 09:05:20|58.75|58.15|58.77|58.17|58.77|58.17|58.69|58.09|12
1739005530000|2025-02-08 09:05:30|58.78|58.18|58.77|58.17|58.78|58.18|58.77|58.17|2
1739005550000|2025-02-08 09:05:50|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739005560000|2025-02-08 09:06:00|58.68|58.08|58.68|58.08|58.69|58.09|58.68|58.08|3
1739005570000|2025-02-08 09:06:10|58.67|58.07|58.76|58.16|58.77|58.17|58.67|58.07|9
1739005580000|2025-02-08 09:06:20|58.78|58.18|58.73|58.13|58.78|58.18|58.73|58.13|7
1739005590000|2025-02-08 09:06:30|58.72|58.12|58.69|58.09|58.72|58.12|58.69|58.09|6
1739005600000|2025-02-08 09:06:40|58.68|58.08|58.67|58.07|58.68|58.08|58.67|58.07|4
1739005630000|2025-02-08 09:07:10|58.66|58.06|58.65|58.05|58.66|58.06|58.6|58|7
1739005640000|2025-02-08 09:07:20|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739005650000|2025-02-08 09:07:30|58.66|58.06|58.6|58|58.66|58.06|58.6|58|4
1739005660000|2025-02-08 09:07:40|58.59|57.99|58.59|57.99|58.6|58|58.58|57.98|5
1739005680000|2025-02-08 09:08:00|58.58|57.98|58.68|58.08|58.68|58.08|58.58|57.98|6
1739005690000|2025-02-08 09:08:10|58.67|58.07|58.58|57.98|58.67|58.07|58.58|57.98|8
1739005700000|2025-02-08 09:08:20|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1739005710000|2025-02-08 09:08:30|58.62|58.02|58.65|58.05|58.65|58.05|58.62|58.02|3
1739005720000|2025-02-08 09:08:40|58.63|58.03|58.61|58.01|58.63|58.03|58.59|57.99|7
1739005730000|2025-02-08 09:08:50|58.62|58.02|58.59|57.99|58.65|58.05|58.59|57.99|8
1739005770000|2025-02-08 09:09:30|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739005780000|2025-02-08 09:09:40|58.65|58.05|58.61|58.01|58.65|58.05|58.61|58.01|5
1739005790000|2025-02-08 09:09:50|58.6|58|58.61|58.01|58.64|58.04|58.59|57.99|8
1739005800000|2025-02-08 09:10:00|58.6|58|58.6|58|58.6|58|58.6|58|1
1739005810000|2025-02-08 09:10:10|58.62|58.02|58.65|58.05|58.65|58.05|58.62|58.02|3
1739005820000|2025-02-08 09:10:20|58.67|58.07|58.66|58.06|58.67|58.07|58.66|58.06|2
1739005840000|2025-02-08 09:10:40|58.69|58.09|58.68|58.08|58.69|58.09|58.68|58.08|2
1739005850000|2025-02-08 09:10:50|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739005860000|2025-02-08 09:11:00|58.68|58.08|58.59|57.99|58.68|58.08|58.59|57.99|8
1739005870000|2025-02-08 09:11:10|58.58|57.98|58.64|58.04|58.65|58.05|58.58|57.98|5
1739005880000|2025-02-08 09:11:20|58.65|58.05|58.67|58.07|58.68|58.08|58.65|58.05|5
1739005890000|2025-02-08 09:11:30|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739005910000|2025-02-08 09:11:50|58.64|58.04|58.67|58.07|58.67|58.07|58.63|58.03|4
1739005920000|2025-02-08 09:12:00|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739005930000|2025-02-08 09:12:10|58.67|58.07|58.66|58.06|58.68|58.08|58.66|58.06|4
1739005940000|2025-02-08 09:12:20|58.67|58.07|58.66|58.06|58.67|58.07|58.66|58.06|2
1739005990000|2025-02-08 09:13:10|58.67|58.07|58.66|58.06|58.67|58.07|58.66|58.06|2
1739006010000|2025-02-08 09:13:30|58.67|58.07|58.63|58.03|58.67|58.07|58.63|58.03|4
1739006020000|2025-02-08 09:13:40|58.61|58.01|58.59|57.99|58.61|58.01|58.58|57.98|5
1739006040000|2025-02-08 09:14:00|58.58|57.98|58.59|57.99|58.6|58|58.58|57.98|4
1739006050000|2025-02-08 09:14:10|58.61|58.01|58.66|58.06|58.66|58.06|58.61|58.01|5
1739006060000|2025-02-08 09:14:20|58.67|58.07|58.68|58.08|58.68|58.08|58.67|58.07|2
1739006070000|2025-02-08 09:14:30|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739006120000|2025-02-08 09:15:20|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739006130000|2025-02-08 09:15:30|58.62|58.02|58.59|57.99|58.62|58.02|58.59|57.99|3
1739006140000|2025-02-08 09:15:40|58.61|58.01|58.64|58.04|58.66|58.06|58.6|58|7
1739006150000|2025-02-08 09:15:50|58.63|58.03|58.59|57.99|58.64|58.04|58.59|57.99|17
1739006160000|2025-02-08 09:16:00|58.6|58|58.64|58.04|58.64|58.04|58.6|58|5
1739006170000|2025-02-08 09:16:10|58.62|58.02|58.64|58.04|58.64|58.04|58.61|58.01|6
1739006180000|2025-02-08 09:16:20|58.63|58.03|58.65|58.05|58.67|58.07|58.61|58.01|9
1739006190000|2025-02-08 09:16:30|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|6
1739006200000|2025-02-08 09:16:40|58.66|58.06|58.68|58.08|58.69|58.09|58.66|58.06|5
1739006220000|2025-02-08 09:17:00|58.69|58.09|58.77|58.17|58.77|58.17|58.69|58.09|6
1739006230000|2025-02-08 09:17:10|58.75|58.15|58.78|58.18|58.78|58.18|58.75|58.15|2
1739006240000|2025-02-08 09:17:20|58.81|58.21|58.77|58.17|58.81|58.21|58.77|58.17|4
1739006250000|2025-02-08 09:17:30|58.8|58.2|58.84|58.24|58.84|58.24|58.8|58.2|9
1739006260000|2025-02-08 09:17:40|58.85|58.25|58.78|58.18|58.85|58.25|58.78|58.18|4
1739006270000|2025-02-08 09:17:50|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739006280000|2025-02-08 09:18:00|58.78|58.18|58.86|58.26|58.87|58.27|58.78|58.18|8
1739006290000|2025-02-08 09:18:10|58.88|58.28|58.87|58.27|58.88|58.28|58.87|58.27|4
1739006300000|2025-02-08 09:18:20|58.88|58.28|58.87|58.27|58.88|58.28|58.86|58.26|4
1739006310000|2025-02-08 09:18:30|58.86|58.26|58.86|58.26|58.86|58.26|58.86|58.26|1
1739006320000|2025-02-08 09:18:40|58.87|58.27|58.87|58.27|58.89|58.29|58.87|58.27|4
1739006380000|2025-02-08 09:19:40|58.86|58.26|58.97|58.37|58.97|58.37|58.86|58.26|14
1739006390000|2025-02-08 09:19:50|58.95|58.35|58.95|58.35|58.95|58.35|58.95|58.35|1
1739006400000|2025-02-08 09:20:00|58.94|58.34|58.9|58.3|58.94|58.34|58.9|58.3|4
1739006410000|2025-02-08 09:20:10|58.88|58.28|58.86|58.26|58.88|58.28|58.86|58.26|2
1739006420000|2025-02-08 09:20:20|58.87|58.27|58.87|58.27|58.87|58.27|58.87|58.27|1
1739006480000|2025-02-08 09:21:20|58.88|58.28|58.87|58.27|58.88|58.28|58.87|58.27|2
1739006490000|2025-02-08 09:21:30|58.89|58.29|58.95|58.35|58.96|58.36|58.89|58.29|7
1739006500000|2025-02-08 09:21:40|58.94|58.34|58.96|58.36|58.97|58.37|58.94|58.34|5
1739006520000|2025-02-08 09:22:00|58.92|58.32|58.89|58.29|58.92|58.32|58.89|58.29|4
1739006540000|2025-02-08 09:22:20|58.9|58.3|58.96|58.36|58.96|58.36|58.9|58.3|3
1739006560000|2025-02-08 09:22:40|58.9|58.3|58.88|58.28|58.9|58.3|58.88|58.28|3
1739006590000|2025-02-08 09:23:10|58.96|58.36|58.93|58.33|58.96|58.36|58.93|58.33|3
1739006600000|2025-02-08 09:23:20|58.91|58.31|58.96|58.36|58.96|58.36|58.9|58.3|5
1739006610000|2025-02-08 09:23:30|58.97|58.37|58.97|58.37|58.98|58.38|58.96|58.36|4
1739006620000|2025-02-08 09:23:40|58.98|58.38|58.97|58.37|58.98|58.38|58.97|58.37|2
1739006660000|2025-02-08 09:24:20|59|58.4|59|58.4|59|58.4|59|58.4|1
1739006670000|2025-02-08 09:24:30|58.99|58.39|58.97|58.37|58.99|58.39|58.97|58.37|3
1739006710000|2025-02-08 09:25:10|58.98|58.38|58.97|58.37|59|58.4|58.97|58.37|4
1739006770000|2025-02-08 09:26:10|58.96|58.36|58.97|58.37|58.97|58.37|58.96|58.36|8
1739006780000|2025-02-08 09:26:20|58.96|58.36|58.89|58.29|58.97|58.37|58.89|58.29|7
1739006800000|2025-02-08 09:26:40|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1739006840000|2025-02-08 09:27:20|58.89|58.29|58.89|58.29|58.89|58.29|58.89|58.29|1
1739006880000|2025-02-08 09:28:00|58.9|58.3|58.89|58.29|58.9|58.3|58.89|58.29|2
1739006900000|2025-02-08 09:28:20|58.9|58.3|58.88|58.28|58.9|58.3|58.88|58.28|2
1739006910000|2025-02-08 09:28:30|58.9|58.3|58.93|58.33|58.93|58.33|58.88|58.28|4
1739006920000|2025-02-08 09:28:40|58.95|58.35|58.9|58.3|58.95|58.35|58.88|58.28|7
1739006930000|2025-02-08 09:28:50|58.89|58.29|58.89|58.29|58.91|58.31|58.89|58.29|3
1739006940000|2025-02-08 09:29:00|58.9|58.3|58.88|58.28|58.9|58.3|58.88|58.28|8
1739006950000|2025-02-08 09:29:10|58.87|58.27|58.88|58.28|58.89|58.29|58.87|58.27|3
1739007000000|2025-02-08 09:30:00|58.89|58.29|58.87|58.27|58.89|58.29|58.87|58.27|3
1739007020000|2025-02-08 09:30:20|58.85|58.25|58.79|58.19|58.85|58.25|58.79|58.19|5
1739007030000|2025-02-08 09:30:30|58.82|58.22|58.87|58.27|58.87|58.27|58.82|58.22|5
1739007040000|2025-02-08 09:30:40|58.86|58.26|58.86|58.26|58.86|58.26|58.86|58.26|1
1739007050000|2025-02-08 09:30:50|58.82|58.22|58.79|58.19|58.82|58.22|58.79|58.19|4
1739007060000|2025-02-08 09:31:00|58.78|58.18|58.78|58.18|58.78|58.18|58.77|58.17|3
1739007070000|2025-02-08 09:31:10|58.77|58.17|58.78|58.18|58.79|58.19|58.77|58.17|3
1739007080000|2025-02-08 09:31:20|58.84|58.24|58.85|58.25|58.87|58.27|58.84|58.24|4
1739007090000|2025-02-08 09:31:30|58.86|58.26|58.86|58.26|58.86|58.26|58.85|58.25|5
1739007120000|2025-02-08 09:32:00|58.87|58.27|58.87|58.27|58.87|58.27|58.87|58.27|1
1739007140000|2025-02-08 09:32:20|58.86|58.26|58.87|58.27|58.87|58.27|58.86|58.26|4
1739007150000|2025-02-08 09:32:30|58.86|58.26|58.78|58.18|58.86|58.26|58.77|58.17|8
1739007160000|2025-02-08 09:32:40|58.82|58.22|58.85|58.25|58.85|58.25|58.8|58.2|8
1739007170000|2025-02-08 09:32:50|58.87|58.27|58.87|58.27|58.87|58.27|58.87|58.27|1
1739007180000|2025-02-08 09:33:00|58.85|58.25|58.86|58.26|58.87|58.27|58.85|58.25|5
1739007190000|2025-02-08 09:33:10|58.87|58.27|58.87|58.27|58.87|58.27|58.85|58.25|6
1739007200000|2025-02-08 09:33:20|58.85|58.25|58.86|58.26|58.86|58.26|58.85|58.25|2
1739007210000|2025-02-08 09:33:30|58.85|58.25|58.78|58.18|58.85|58.25|58.78|58.18|5
1739007220000|2025-02-08 09:33:40|58.79|58.19|58.79|58.19|58.79|58.19|58.79|58.19|1
1739007230000|2025-02-08 09:33:50|58.78|58.18|58.84|58.24|58.86|58.26|58.78|58.18|5
1739007240000|2025-02-08 09:34:00|58.85|58.25|58.8|58.2|58.85|58.25|58.79|58.19|7
1739007250000|2025-02-08 09:34:10|58.79|58.19|58.78|58.18|58.79|58.19|58.78|58.18|2
1739007310000|2025-02-08 09:35:10|58.77|58.17|58.87|58.27|58.87|58.27|58.77|58.17|7
1739007320000|2025-02-08 09:35:20|58.86|58.26|58.86|58.26|58.87|58.27|58.85|58.25|6
1739007330000|2025-02-08 09:35:30|58.82|58.22|58.81|58.21|58.82|58.22|58.81|58.21|2
1739007340000|2025-02-08 09:35:40|58.79|58.19|58.78|58.18|58.79|58.19|58.78|58.18|2
1739007360000|2025-02-08 09:36:00|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739007370000|2025-02-08 09:36:10|58.76|58.16|58.77|58.17|58.77|58.17|58.76|58.16|4
1739007410000|2025-02-08 09:36:50|58.76|58.16|58.77|58.17|58.77|58.17|58.76|58.16|2
1739007420000|2025-02-08 09:37:00|58.76|58.16|58.72|58.12|58.76|58.16|58.72|58.12|2
1739007430000|2025-02-08 09:37:10|58.73|58.13|58.71|58.11|58.76|58.16|58.69|58.09|13
1739007440000|2025-02-08 09:37:20|58.75|58.15|58.76|58.16|58.76|58.16|58.75|58.15|2
1739007490000|2025-02-08 09:38:10|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739007500000|2025-02-08 09:38:20|58.76|58.16|58.77|58.17|58.77|58.17|58.76|58.16|4
1739007510000|2025-02-08 09:38:30|58.76|58.16|58.76|58.16|58.77|58.17|58.76|58.16|9
1739007550000|2025-02-08 09:39:10|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739007560000|2025-02-08 09:39:20|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739007610000|2025-02-08 09:40:10|58.73|58.13|58.73|58.13|58.73|58.13|58.7|58.1|6
1739007620000|2025-02-08 09:40:20|58.71|58.11|58.67|58.07|58.71|58.11|58.67|58.07|5
1739007660000|2025-02-08 09:41:00|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739007690000|2025-02-08 09:41:30|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739007700000|2025-02-08 09:41:40|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739007720000|2025-02-08 09:42:00|58.74|58.14|58.7|58.1|58.75|58.15|58.7|58.1|4
1739007730000|2025-02-08 09:42:10|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739007740000|2025-02-08 09:42:20|58.7|58.1|58.75|58.15|58.75|58.15|58.7|58.1|4
1739007750000|2025-02-08 09:42:30|58.76|58.16|58.76|58.16|58.77|58.17|58.76|58.16|3
1739007770000|2025-02-08 09:42:50|58.74|58.14|58.69|58.09|58.74|58.14|58.69|58.09|3
1739007780000|2025-02-08 09:43:00|58.74|58.14|58.74|58.14|58.74|58.14|58.74|58.14|1
1739007790000|2025-02-08 09:43:10|58.75|58.15|58.7|58.1|58.75|58.15|58.7|58.1|4
1739007810000|2025-02-08 09:43:30|58.72|58.12|58.75|58.15|58.79|58.19|58.72|58.12|7
1739007830000|2025-02-08 09:43:50|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739007840000|2025-02-08 09:44:00|58.75|58.15|58.75|58.15|58.75|58.15|58.75|58.15|1
1739007850000|2025-02-08 09:44:10|58.74|58.14|58.77|58.17|58.78|58.18|58.72|58.12|8
1739007860000|2025-02-08 09:44:20|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739007870000|2025-02-08 09:44:30|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739007880000|2025-02-08 09:44:40|58.79|58.19|58.78|58.18|58.79|58.19|58.78|58.18|4
1739007900000|2025-02-08 09:45:00|58.79|58.19|58.77|58.17|58.79|58.19|58.77|58.17|3
1739007910000|2025-02-08 09:45:10|58.76|58.16|58.73|58.13|58.76|58.16|58.73|58.13|6
1739007930000|2025-02-08 09:45:30|58.76|58.16|58.68|58.08|58.76|58.16|58.68|58.08|6
1739007940000|2025-02-08 09:45:40|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739007960000|2025-02-08 09:46:00|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1739007970000|2025-02-08 09:46:10|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739007980000|2025-02-08 09:46:20|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739008010000|2025-02-08 09:46:50|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739008020000|2025-02-08 09:47:00|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739008030000|2025-02-08 09:47:10|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739008060000|2025-02-08 09:47:40|58.69|58.09|58.67|58.07|58.7|58.1|58.67|58.07|4
1739008080000|2025-02-08 09:48:00|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739008090000|2025-02-08 09:48:10|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739008100000|2025-02-08 09:48:20|58.71|58.11|58.75|58.15|58.75|58.15|58.71|58.11|4
1739008120000|2025-02-08 09:48:40|58.69|58.09|58.75|58.15|58.75|58.15|58.69|58.09|4
1739008140000|2025-02-08 09:49:00|58.78|58.18|58.76|58.16|58.79|58.19|58.75|58.15|7
1739008150000|2025-02-08 09:49:10|58.78|58.18|58.78|58.18|58.78|58.18|58.77|58.17|3
1739008160000|2025-02-08 09:49:20|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739008200000|2025-02-08 09:50:00|58.76|58.16|58.69|58.09|58.76|58.16|58.69|58.09|6
1739008210000|2025-02-08 09:50:10|58.68|58.08|58.67|58.07|58.69|58.09|58.67|58.07|3
1739008220000|2025-02-08 09:50:20|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739008240000|2025-02-08 09:50:40|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739008250000|2025-02-08 09:50:50|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739008270000|2025-02-08 09:51:10|58.66|58.06|58.59|57.99|58.66|58.06|58.59|57.99|6
1739008280000|2025-02-08 09:51:20|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739008290000|2025-02-08 09:51:30|58.62|58.02|58.65|58.05|58.66|58.06|58.62|58.02|5
1739008300000|2025-02-08 09:51:40|58.66|58.06|58.65|58.05|58.69|58.09|58.65|58.05|6
1739008320000|2025-02-08 09:52:00|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739008330000|2025-02-08 09:52:10|58.67|58.07|58.67|58.07|58.67|58.07|58.66|58.06|3
1739008360000|2025-02-08 09:52:40|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739008370000|2025-02-08 09:52:50|58.64|58.04|58.59|57.99|58.64|58.04|58.59|57.99|6
1739008380000|2025-02-08 09:53:00|58.6|58|58.64|58.04|58.64|58.04|58.6|58|3
1739008390000|2025-02-08 09:53:10|58.65|58.05|58.67|58.07|58.7|58.1|58.65|58.05|6
1739008400000|2025-02-08 09:53:20|58.69|58.09|58.68|58.08|58.71|58.11|58.67|58.07|9
1739008410000|2025-02-08 09:53:30|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739008440000|2025-02-08 09:54:00|58.73|58.13|58.76|58.16|58.78|58.18|58.73|58.13|7
1739008450000|2025-02-08 09:54:10|58.78|58.18|58.76|58.16|58.78|58.18|58.76|58.16|3
1739008470000|2025-02-08 09:54:30|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739008490000|2025-02-08 09:54:50|58.78|58.18|58.78|58.18|58.78|58.18|58.77|58.17|3
1739008500000|2025-02-08 09:55:00|58.8|58.2|58.85|58.25|58.86|58.26|58.78|58.18|9
1739008520000|2025-02-08 09:55:20|58.87|58.27|58.86|58.26|58.87|58.27|58.86|58.26|2
1739008530000|2025-02-08 09:55:30|58.85|58.25|58.84|58.24|58.85|58.25|58.84|58.24|2
1739008540000|2025-02-08 09:55:40|58.83|58.23|58.79|58.19|58.83|58.23|58.79|58.19|3
1739008550000|2025-02-08 09:55:50|58.8|58.2|58.8|58.2|58.8|58.2|58.8|58.2|1
1739008560000|2025-02-08 09:56:00|58.79|58.19|58.8|58.2|58.8|58.2|58.79|58.19|2
1739008570000|2025-02-08 09:56:10|58.79|58.19|58.8|58.2|58.8|58.2|58.79|58.19|2
1739008580000|2025-02-08 09:56:20|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739008600000|2025-02-08 09:56:40|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739008620000|2025-02-08 09:57:00|58.79|58.19|58.78|58.18|58.79|58.19|58.78|58.18|2
1739008630000|2025-02-08 09:57:10|58.76|58.16|58.77|58.17|58.77|58.17|58.76|58.16|2
1739008650000|2025-02-08 09:57:30|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739008660000|2025-02-08 09:57:40|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739008670000|2025-02-08 09:57:50|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739008680000|2025-02-08 09:58:00|58.74|58.14|58.68|58.08|58.74|58.14|58.68|58.08|6
1739008700000|2025-02-08 09:58:20|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739008720000|2025-02-08 09:58:40|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739008730000|2025-02-08 09:58:50|58.67|58.07|58.69|58.09|58.69|58.09|58.67|58.07|2
1739008740000|2025-02-08 09:59:00|58.66|58.06|58.66|58.06|58.68|58.08|58.66|58.06|3
1739008750000|2025-02-08 09:59:10|58.72|58.12|58.7|58.1|58.74|58.14|58.7|58.1|5
1739008760000|2025-02-08 09:59:20|58.72|58.12|58.66|58.06|58.72|58.12|58.66|58.06|6
1739008770000|2025-02-08 09:59:30|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739008780000|2025-02-08 09:59:40|58.7|58.1|58.75|58.15|58.75|58.15|58.7|58.1|5
1739008790000|2025-02-08 09:59:50|58.77|58.17|58.76|58.16|58.77|58.17|58.76|58.16|2
1739008800000|2025-02-08 10:00:00|58.77|58.17|58.76|58.16|58.77|58.17|58.76|58.16|2
1739008820000|2025-02-08 10:00:20|58.82|58.22|58.85|58.25|58.86|58.26|58.82|58.22|6
1739008830000|2025-02-08 10:00:30|58.81|58.21|58.77|58.17|58.81|58.21|58.77|58.17|5
1739008840000|2025-02-08 10:00:40|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739008860000|2025-02-08 10:01:00|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739008870000|2025-02-08 10:01:10|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739008880000|2025-02-08 10:01:20|58.77|58.17|58.76|58.16|58.77|58.17|58.76|58.16|2
1739008910000|2025-02-08 10:01:50|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|6
1739008920000|2025-02-08 10:02:00|58.81|58.21|58.84|58.24|58.84|58.24|58.81|58.21|3
1739008930000|2025-02-08 10:02:10|58.87|58.27|58.87|58.27|58.87|58.27|58.86|58.26|5
1739008940000|2025-02-08 10:02:20|58.91|58.31|58.96|58.36|58.97|58.37|58.91|58.31|7
1739008950000|2025-02-08 10:02:30|58.98|58.38|58.96|58.36|58.99|58.39|58.96|58.36|4
1739008970000|2025-02-08 10:02:50|58.95|58.35|58.97|58.37|58.97|58.37|58.95|58.35|3
1739008980000|2025-02-08 10:03:00|58.96|58.36|58.97|58.37|59.05|58.45|58.96|58.36|10
1739008990000|2025-02-08 10:03:10|58.96|58.36|58.96|58.36|58.96|58.36|58.96|58.36|1
1739009010000|2025-02-08 10:03:30|58.97|58.37|58.98|58.38|58.98|58.38|58.97|58.37|2
1739009020000|2025-02-08 10:03:40|58.99|58.39|58.97|58.37|58.99|58.39|58.97|58.37|5
1739009030000|2025-02-08 10:03:50|58.96|58.36|58.97|58.37|58.97|58.37|58.96|58.36|2
1739009040000|2025-02-08 10:04:00|58.96|58.36|58.96|58.36|58.96|58.36|58.96|58.36|1
1739009050000|2025-02-08 10:04:10|58.95|58.35|58.89|58.29|58.95|58.35|58.88|58.28|7
1739009060000|2025-02-08 10:04:20|58.88|58.28|58.87|58.27|58.88|58.28|58.87|58.27|2
1739009070000|2025-02-08 10:04:30|58.88|58.28|58.86|58.26|58.88|58.28|58.86|58.26|4
1739009080000|2025-02-08 10:04:40|58.88|58.28|58.87|58.27|58.88|58.28|58.87|58.27|2
1739009090000|2025-02-08 10:04:50|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1739009110000|2025-02-08 10:05:10|58.89|58.29|58.89|58.29|58.89|58.29|58.89|58.29|1
1739009120000|2025-02-08 10:05:20|58.87|58.27|58.87|58.27|58.87|58.27|58.87|58.27|1
1739009130000|2025-02-08 10:05:30|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1739009150000|2025-02-08 10:05:50|58.87|58.27|58.87|58.27|58.87|58.27|58.87|58.27|1
1739009160000|2025-02-08 10:06:00|58.86|58.26|58.8|58.2|58.86|58.26|58.8|58.2|4
1739009180000|2025-02-08 10:06:20|58.79|58.19|58.79|58.19|58.8|58.2|58.79|58.19|3
1739009190000|2025-02-08 10:06:30|58.78|58.18|58.77|58.17|58.79|58.19|58.77|58.17|3
1739009200000|2025-02-08 10:06:40|58.76|58.16|58.69|58.09|58.76|58.16|58.69|58.09|5
1739009210000|2025-02-08 10:06:50|58.7|58.1|58.76|58.16|58.76|58.16|58.7|58.1|3
1739009240000|2025-02-08 10:07:20|58.73|58.13|58.69|58.09|58.73|58.13|58.69|58.09|7
1739009250000|2025-02-08 10:07:30|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739009260000|2025-02-08 10:07:40|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739009270000|2025-02-08 10:07:50|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739009310000|2025-02-08 10:08:30|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739009330000|2025-02-08 10:08:50|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739009340000|2025-02-08 10:09:00|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739009350000|2025-02-08 10:09:10|58.67|58.07|58.68|58.08|58.69|58.09|58.67|58.07|4
1739009360000|2025-02-08 10:09:20|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739009370000|2025-02-08 10:09:30|58.74|58.14|58.76|58.16|58.76|58.16|58.74|58.14|3
1739009380000|2025-02-08 10:09:40|58.75|58.15|58.75|58.15|58.75|58.15|58.75|58.15|1
1739009400000|2025-02-08 10:10:00|58.72|58.12|58.69|58.09|58.72|58.12|58.69|58.09|4
1739009410000|2025-02-08 10:10:10|58.68|58.08|58.68|58.08|58.69|58.09|58.68|58.08|3
1739009420000|2025-02-08 10:10:20|58.7|58.1|58.69|58.09|58.7|58.1|58.68|58.08|6
1739009430000|2025-02-08 10:10:30|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739009440000|2025-02-08 10:10:40|58.73|58.13|58.74|58.14|58.75|58.15|58.73|58.13|4
1739009450000|2025-02-08 10:10:50|58.71|58.11|58.69|58.09|58.71|58.11|58.69|58.09|3
1739009460000|2025-02-08 10:11:00|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739009470000|2025-02-08 10:11:10|58.73|58.13|58.76|58.16|58.76|58.16|58.73|58.13|3
1739009490000|2025-02-08 10:11:30|58.78|58.18|58.76|58.16|58.78|58.18|58.76|58.16|2
1739009510000|2025-02-08 10:11:50|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739009530000|2025-02-08 10:12:10|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739009540000|2025-02-08 10:12:20|58.79|58.19|58.83|58.23|58.84|58.24|58.79|58.19|5
1739009550000|2025-02-08 10:12:30|58.84|58.24|58.84|58.24|58.84|58.24|58.84|58.24|1
1739009560000|2025-02-08 10:12:40|58.85|58.25|58.79|58.19|58.85|58.25|58.79|58.19|5
1739009570000|2025-02-08 10:12:50|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739009580000|2025-02-08 10:13:00|58.8|58.2|58.84|58.24|58.84|58.24|58.78|58.18|6
1739009590000|2025-02-08 10:13:10|58.82|58.22|58.83|58.23|58.84|58.24|58.8|58.2|4
1739009600000|2025-02-08 10:13:20|58.86|58.26|58.86|58.26|58.86|58.26|58.83|58.23|3
1739009630000|2025-02-08 10:13:50|58.82|58.22|58.79|58.19|58.82|58.22|58.79|58.19|4
1739009640000|2025-02-08 10:14:00|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739009660000|2025-02-08 10:14:20|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739009700000|2025-02-08 10:15:00|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739009710000|2025-02-08 10:15:10|58.77|58.17|58.78|58.18|58.79|58.19|58.77|58.17|3
1739009730000|2025-02-08 10:15:30|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739009740000|2025-02-08 10:15:40|58.76|58.16|58.77|58.17|58.77|58.17|58.76|58.16|2
1739009760000|2025-02-08 10:16:00|58.74|58.14|58.67|58.07|58.74|58.14|58.66|58.06|8
1739009770000|2025-02-08 10:16:10|58.68|58.08|58.69|58.09|58.69|58.09|58.67|58.07|5
1739009780000|2025-02-08 10:16:20|58.68|58.08|58.74|58.14|58.76|58.16|58.68|58.08|7
1739009790000|2025-02-08 10:16:30|58.73|58.13|58.68|58.08|58.74|58.14|58.68|58.08|6
1739009800000|2025-02-08 10:16:40|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739009820000|2025-02-08 10:17:00|58.7|58.1|58.69|58.09|58.7|58.1|58.68|58.08|4
1739009840000|2025-02-08 10:17:20|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739009850000|2025-02-08 10:17:30|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739009920000|2025-02-08 10:18:40|58.74|58.14|58.75|58.15|58.75|58.15|58.74|58.14|2
1739009930000|2025-02-08 10:18:50|58.74|58.14|58.7|58.1|58.74|58.14|58.7|58.1|5
1739009940000|2025-02-08 10:19:00|58.74|58.14|58.71|58.11|58.74|58.14|58.71|58.11|4
1739009950000|2025-02-08 10:19:10|58.7|58.1|58.69|58.09|58.7|58.1|58.69|58.09|4
1739009960000|2025-02-08 10:19:20|58.68|58.08|58.68|58.08|58.68|58.08|58.67|58.07|5
1739009970000|2025-02-08 10:19:30|58.71|58.11|58.75|58.15|58.75|58.15|58.71|58.11|6
1739009980000|2025-02-08 10:19:40|58.76|58.16|58.77|58.17|58.77|58.17|58.76|58.16|4
1739010010000|2025-02-08 10:20:10|58.76|58.16|58.7|58.1|58.76|58.16|58.69|58.09|7
1739010030000|2025-02-08 10:20:30|58.73|58.13|58.77|58.17|58.78|58.18|58.73|58.13|6
1739010040000|2025-02-08 10:20:40|58.78|58.18|58.78|58.18|58.78|58.18|58.77|58.17|3
1739010050000|2025-02-08 10:20:50|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|2
1739010060000|2025-02-08 10:21:00|58.77|58.17|58.76|58.16|58.77|58.17|58.76|58.16|2
1739010070000|2025-02-08 10:21:10|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739010090000|2025-02-08 10:21:30|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739010100000|2025-02-08 10:21:40|58.76|58.16|58.77|58.17|58.77|58.17|58.76|58.16|4
1739010120000|2025-02-08 10:22:00|58.78|58.18|58.77|58.17|58.78|58.18|58.77|58.17|2
1739010130000|2025-02-08 10:22:10|58.76|58.16|58.7|58.1|58.76|58.16|58.7|58.1|4
1739010140000|2025-02-08 10:22:20|58.71|58.11|58.68|58.08|58.71|58.11|58.68|58.08|4
1739010150000|2025-02-08 10:22:30|58.69|58.09|58.69|58.09|58.69|58.09|58.68|58.08|3
1739010160000|2025-02-08 10:22:40|58.68|58.08|58.68|58.08|58.69|58.09|58.68|58.08|3
1739010170000|2025-02-08 10:22:50|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739010180000|2025-02-08 10:23:00|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1739010190000|2025-02-08 10:23:10|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739010200000|2025-02-08 10:23:20|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1739010210000|2025-02-08 10:23:30|58.73|58.13|58.77|58.17|58.77|58.17|58.73|58.13|3
1739010220000|2025-02-08 10:23:40|58.78|58.18|58.78|58.18|58.78|58.18|58.77|58.17|3
1739010230000|2025-02-08 10:23:50|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|4
1739010240000|2025-02-08 10:24:00|58.77|58.17|58.72|58.12|58.77|58.17|58.72|58.12|6
1739010250000|2025-02-08 10:24:10|58.7|58.1|58.75|58.15|58.76|58.16|58.7|58.1|3
1739010260000|2025-02-08 10:24:20|58.74|58.14|58.71|58.11|58.74|58.14|58.71|58.11|7
1739010270000|2025-02-08 10:24:30|58.7|58.1|58.75|58.15|58.75|58.15|58.7|58.1|2
1739010290000|2025-02-08 10:24:50|58.7|58.1|58.75|58.15|58.75|58.15|58.7|58.1|3
1739010300000|2025-02-08 10:25:00|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739010310000|2025-02-08 10:25:10|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739010330000|2025-02-08 10:25:30|58.78|58.18|58.77|58.17|58.78|58.18|58.77|58.17|2
1739010340000|2025-02-08 10:25:40|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739010370000|2025-02-08 10:26:10|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739010380000|2025-02-08 10:26:20|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739010390000|2025-02-08 10:26:30|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|2
1739010400000|2025-02-08 10:26:40|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739010420000|2025-02-08 10:27:00|58.75|58.15|58.72|58.12|58.75|58.15|58.72|58.12|4
1739010480000|2025-02-08 10:28:00|58.75|58.15|58.74|58.14|58.75|58.15|58.72|58.12|7
1739010490000|2025-02-08 10:28:10|58.76|58.16|58.76|58.16|58.79|58.19|58.76|58.16|3
1739010510000|2025-02-08 10:28:30|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739010550000|2025-02-08 10:29:10|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739010560000|2025-02-08 10:29:20|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739010570000|2025-02-08 10:29:30|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739010590000|2025-02-08 10:29:50|58.77|58.17|58.72|58.12|58.77|58.17|58.72|58.12|5
1739010620000|2025-02-08 10:30:20|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739010640000|2025-02-08 10:30:40|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739010660000|2025-02-08 10:31:00|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1739010670000|2025-02-08 10:31:10|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739010690000|2025-02-08 10:31:30|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739010700000|2025-02-08 10:31:40|58.68|58.08|58.61|58.01|58.69|58.09|58.61|58.01|8
1739010710000|2025-02-08 10:31:50|58.6|58|58.6|58|58.6|58|58.6|58|1
1739010720000|2025-02-08 10:32:00|58.61|58.01|58.61|58.01|58.61|58.01|58.61|58.01|1
1739010730000|2025-02-08 10:32:10|58.6|58|58.6|58|58.61|58.01|58.6|58|3
1739010750000|2025-02-08 10:32:30|58.63|58.03|58.69|58.09|58.69|58.09|58.63|58.03|4
1739010760000|2025-02-08 10:32:40|58.68|58.08|58.68|58.08|58.69|58.09|58.68|58.08|5
1739010770000|2025-02-08 10:32:50|58.7|58.1|58.69|58.09|58.7|58.1|58.69|58.09|2
1739010780000|2025-02-08 10:33:00|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739010790000|2025-02-08 10:33:10|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739010810000|2025-02-08 10:33:30|58.76|58.16|58.78|58.18|58.8|58.2|58.76|58.16|6
1739010820000|2025-02-08 10:33:40|58.8|58.2|58.79|58.19|58.8|58.2|58.78|58.18|3
1739010830000|2025-02-08 10:33:50|58.8|58.2|58.79|58.19|58.8|58.2|58.79|58.19|2
1739010840000|2025-02-08 10:34:00|58.8|58.2|58.85|58.25|58.85|58.25|58.79|58.19|10
1739010850000|2025-02-08 10:34:10|58.84|58.24|58.85|58.25|58.85|58.25|58.84|58.24|2
1739010860000|2025-02-08 10:34:20|58.86|58.26|58.89|58.29|58.89|58.29|58.86|58.26|4
1739010910000|2025-02-08 10:35:10|58.86|58.26|58.8|58.2|58.86|58.26|58.8|58.2|7
1739010940000|2025-02-08 10:35:40|58.79|58.19|58.79|58.19|58.79|58.19|58.79|58.19|1
1739010960000|2025-02-08 10:36:00|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739011040000|2025-02-08 10:37:20|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739011080000|2025-02-08 10:38:00|58.73|58.13|58.7|58.1|58.73|58.13|58.7|58.1|4
1739011090000|2025-02-08 10:38:10|58.71|58.11|58.75|58.15|58.75|58.15|58.71|58.11|3
1739011100000|2025-02-08 10:38:20|58.78|58.18|58.76|58.16|58.78|58.18|58.75|58.15|6
1739011110000|2025-02-08 10:38:30|58.73|58.13|58.69|58.09|58.73|58.13|58.69|58.09|5
1739011150000|2025-02-08 10:39:10|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739011160000|2025-02-08 10:39:20|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739011170000|2025-02-08 10:39:30|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739011200000|2025-02-08 10:40:00|58.67|58.07|58.68|58.08|58.68|58.08|58.67|58.07|2
1739011210000|2025-02-08 10:40:10|58.69|58.09|58.68|58.08|58.69|58.09|58.68|58.08|2
1739011240000|2025-02-08 10:40:40|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739011250000|2025-02-08 10:40:50|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1739011260000|2025-02-08 10:41:00|58.69|58.09|58.68|58.08|58.69|58.09|58.67|58.07|3
1739011270000|2025-02-08 10:41:10|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739011290000|2025-02-08 10:41:30|58.7|58.1|58.71|58.11|58.72|58.12|58.7|58.1|3
1739011300000|2025-02-08 10:41:40|58.72|58.12|58.71|58.11|58.72|58.12|58.71|58.11|2
1739011310000|2025-02-08 10:41:50|58.7|58.1|58.76|58.16|58.76|58.16|58.69|58.09|7
1739011320000|2025-02-08 10:42:00|58.75|58.15|58.69|58.09|58.75|58.15|58.69|58.09|5
1739011340000|2025-02-08 10:42:20|58.76|58.16|58.77|58.17|58.78|58.18|58.76|58.16|4
1739011380000|2025-02-08 10:43:00|58.76|58.16|58.77|58.17|58.77|58.17|58.76|58.16|2
1739011430000|2025-02-08 10:43:50|58.76|58.16|58.76|58.16|58.76|58.16|58.76|58.16|1
1739011440000|2025-02-08 10:44:00|58.72|58.12|58.69|58.09|58.72|58.12|58.69|58.09|4
1739011450000|2025-02-08 10:44:10|58.68|58.08|58.68|58.08|58.69|58.09|58.68|58.08|3
1739011460000|2025-02-08 10:44:20|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739011480000|2025-02-08 10:44:40|58.68|58.08|58.67|58.07|58.68|58.08|58.67|58.07|2
1739011510000|2025-02-08 10:45:10|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739011540000|2025-02-08 10:45:40|58.71|58.11|58.71|58.11|58.74|58.14|58.71|58.11|4
1739011550000|2025-02-08 10:45:50|58.7|58.1|58.74|58.14|58.77|58.17|58.7|58.1|5
1739011560000|2025-02-08 10:46:00|58.72|58.12|58.76|58.16|58.78|58.18|58.71|58.11|7
1739011570000|2025-02-08 10:46:10|58.74|58.14|58.72|58.12|58.74|58.14|58.72|58.12|3
1739011600000|2025-02-08 10:46:40|58.71|58.11|58.72|58.12|58.75|58.15|58.71|58.11|4
1739011610000|2025-02-08 10:46:50|58.71|58.11|58.7|58.1|58.71|58.11|58.7|58.1|2
1739011620000|2025-02-08 10:47:00|58.69|58.09|58.71|58.11|58.71|58.11|58.69|58.09|3
1739011630000|2025-02-08 10:47:10|58.72|58.12|58.72|58.12|58.73|58.13|58.72|58.12|3
1739011640000|2025-02-08 10:47:20|58.71|58.11|58.69|58.09|58.71|58.11|58.68|58.08|4
1739011650000|2025-02-08 10:47:30|58.7|58.1|58.69|58.09|58.7|58.1|58.69|58.09|2
1739011670000|2025-02-08 10:47:50|58.72|58.12|58.69|58.09|58.72|58.12|58.69|58.09|4
1739011680000|2025-02-08 10:48:00|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739011690000|2025-02-08 10:48:10|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739011700000|2025-02-08 10:48:20|58.66|58.06|58.61|58.01|58.66|58.06|58.6|58|6
1739011730000|2025-02-08 10:48:50|58.6|58|58.6|58|58.61|58.01|58.6|58|3
1739011740000|2025-02-08 10:49:00|58.61|58.01|58.58|57.98|58.61|58.01|58.58|57.98|3
1739011760000|2025-02-08 10:49:20|58.59|57.99|58.59|57.99|58.59|57.99|58.57|57.97|5
1739011770000|2025-02-08 10:49:30|58.6|58|58.6|58|58.6|58|58.59|57.99|3
1739011790000|2025-02-08 10:49:50|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1739011800000|2025-02-08 10:50:00|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739011840000|2025-02-08 10:50:40|58.55|57.95|58.5|57.9|58.55|57.95|58.5|57.9|6
1739011850000|2025-02-08 10:50:50|58.49|57.89|58.5|57.9|58.54|57.94|58.49|57.89|5
1739011860000|2025-02-08 10:51:00|58.49|57.89|58.49|57.89|58.49|57.89|58.49|57.89|1
1739011880000|2025-02-08 10:51:20|58.51|57.91|58.52|57.92|58.52|57.92|58.51|57.91|2
1739011890000|2025-02-08 10:51:30|58.54|57.94|58.54|57.94|58.58|57.98|58.54|57.94|6
1739011900000|2025-02-08 10:51:40|58.51|57.91|58.51|57.91|58.57|57.97|58.5|57.9|8
1739011910000|2025-02-08 10:51:50|58.52|57.92|58.49|57.89|58.53|57.93|58.49|57.89|9
1739011920000|2025-02-08 10:52:00|58.48|57.88|58.47|57.87|58.48|57.88|58.47|57.87|2
1739011940000|2025-02-08 10:52:20|58.48|57.88|58.48|57.88|58.51|57.91|58.48|57.88|8
1739011950000|2025-02-08 10:52:30|58.51|57.91|58.49|57.89|58.51|57.91|58.48|57.88|7
1739011960000|2025-02-08 10:52:40|58.48|57.88|58.53|57.93|58.53|57.93|58.48|57.88|4
1739011970000|2025-02-08 10:52:50|58.54|57.94|58.5|57.9|58.55|57.95|58.5|57.9|4
1739011990000|2025-02-08 10:53:10|58.55|57.95|58.5|57.9|58.55|57.95|58.49|57.89|7
1739012000000|2025-02-08 10:53:20|58.49|57.89|58.48|57.88|58.49|57.89|58.48|57.88|2
1739012020000|2025-02-08 10:53:40|58.49|57.89|58.49|57.89|58.5|57.9|58.49|57.89|3
1739012030000|2025-02-08 10:53:50|58.48|57.88|58.54|57.94|58.54|57.94|58.48|57.88|3
1739012040000|2025-02-08 10:54:00|58.56|57.96|58.56|57.96|58.56|57.96|58.56|57.96|1
1739012100000|2025-02-08 10:55:00|58.59|57.99|58.56|57.96|58.59|57.99|58.56|57.96|2
1739012110000|2025-02-08 10:55:10|58.59|57.99|58.56|57.96|58.59|57.99|58.56|57.96|3
1739012120000|2025-02-08 10:55:20|58.57|57.97|58.56|57.96|58.57|57.97|58.56|57.96|2
1739012130000|2025-02-08 10:55:30|58.57|57.97|58.57|57.97|58.57|57.97|58.56|57.96|5
1739012160000|2025-02-08 10:56:00|58.53|57.93|58.53|57.93|58.55|57.95|58.5|57.9|11
1739012180000|2025-02-08 10:56:20|58.5|57.9|58.5|57.9|58.5|57.9|58.5|57.9|1
1739012190000|2025-02-08 10:56:30|58.49|57.89|58.48|57.88|58.5|57.9|58.48|57.88|4
1739012200000|2025-02-08 10:56:40|58.49|57.89|58.56|57.96|58.56|57.96|58.48|57.88|8
1739012210000|2025-02-08 10:56:50|58.57|57.97|58.57|57.97|58.57|57.97|58.57|57.97|1
1739012230000|2025-02-08 10:57:10|58.54|57.94|58.54|57.94|58.56|57.96|58.54|57.94|4
1739012240000|2025-02-08 10:57:20|58.52|57.92|58.55|57.95|58.55|57.95|58.5|57.9|4
1739012260000|2025-02-08 10:57:40|58.56|57.96|58.56|57.96|58.56|57.96|58.55|57.95|3
1739012280000|2025-02-08 10:58:00|58.57|57.97|58.57|57.97|58.57|57.97|58.57|57.97|1
1739012300000|2025-02-08 10:58:20|58.61|58.01|58.58|57.98|58.61|58.01|58.58|57.98|3
1739012310000|2025-02-08 10:58:30|58.64|58.04|58.6|58|58.65|58.05|58.59|57.99|9
1739012320000|2025-02-08 10:58:40|58.61|58.01|58.6|58|58.61|58.01|58.6|58|2
1739012330000|2025-02-08 10:58:50|58.59|57.99|58.59|57.99|58.59|57.99|58.58|57.98|3
1739012340000|2025-02-08 10:59:00|58.58|57.98|58.59|57.99|58.59|57.99|58.57|57.97|4
1739012360000|2025-02-08 10:59:20|58.58|57.98|58.59|57.99|58.59|57.99|58.58|57.98|2
1739012380000|2025-02-08 10:59:40|58.58|57.98|58.6|58|58.6|58|58.58|57.98|2
1739012400000|2025-02-08 11:00:00|58.64|58.04|58.68|58.08|58.68|58.08|58.64|58.04|5
1739012410000|2025-02-08 11:00:10|58.63|58.03|58.62|58.02|58.63|58.03|58.62|58.02|2
1739012420000|2025-02-08 11:00:20|58.61|58.01|58.59|57.99|58.61|58.01|58.59|57.99|5
1739012460000|2025-02-08 11:01:00|58.58|57.98|58.59|57.99|58.59|57.99|58.58|57.98|2
1739012470000|2025-02-08 11:01:10|58.58|57.98|58.59|57.99|58.59|57.99|58.58|57.98|2
1739012510000|2025-02-08 11:01:50|58.58|57.98|58.59|57.99|58.59|57.99|58.58|57.98|2
1739012530000|2025-02-08 11:02:10|58.6|58|58.66|58.06|58.66|58.06|58.6|58|3
1739012540000|2025-02-08 11:02:20|58.67|58.07|58.67|58.07|58.68|58.08|58.65|58.05|6
1739012560000|2025-02-08 11:02:40|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739012590000|2025-02-08 11:03:10|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|4
1739012600000|2025-02-08 11:03:20|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739012610000|2025-02-08 11:03:30|58.67|58.07|58.62|58.02|58.67|58.07|58.62|58.02|5
1739012620000|2025-02-08 11:03:40|58.61|58.01|58.66|58.06|58.66|58.06|58.6|58|4
1739012630000|2025-02-08 11:03:50|58.64|58.04|58.59|57.99|58.64|58.04|58.59|57.99|5
1739012640000|2025-02-08 11:04:00|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739012650000|2025-02-08 11:04:10|58.62|58.02|58.64|58.04|58.66|58.06|58.62|58.02|4
1739012670000|2025-02-08 11:04:30|58.61|58.01|58.57|57.97|58.61|58.01|58.57|57.97|6
1739012690000|2025-02-08 11:04:50|58.58|57.98|58.58|57.98|58.6|58|58.58|57.98|3
1739012700000|2025-02-08 11:05:00|58.61|58.01|58.6|58|58.62|58.02|58.58|57.98|6
1739012710000|2025-02-08 11:05:10|58.59|57.99|58.57|57.97|58.59|57.99|58.57|57.97|3
1739012730000|2025-02-08 11:05:30|58.58|57.98|58.66|58.06|58.66|58.06|58.58|57.98|5
1739012740000|2025-02-08 11:05:40|58.62|58.02|58.58|57.98|58.62|58.02|58.58|57.98|5
1739012770000|2025-02-08 11:06:10|58.57|57.97|58.57|57.97|58.57|57.97|58.57|57.97|1
1739012780000|2025-02-08 11:06:20|58.6|58|58.66|58.06|58.66|58.06|58.59|57.99|5
1739012790000|2025-02-08 11:06:30|58.67|58.07|58.61|58.01|58.67|58.07|58.61|58.01|9
1739012800000|2025-02-08 11:06:40|58.6|58|58.65|58.05|58.66|58.06|58.59|57.99|5
1739012810000|2025-02-08 11:06:50|58.66|58.06|58.66|58.06|58.66|58.06|58.65|58.05|3
1739012820000|2025-02-08 11:07:00|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739012830000|2025-02-08 11:07:10|58.65|58.05|58.59|57.99|58.65|58.05|58.59|57.99|6
1739012840000|2025-02-08 11:07:20|58.61|58.01|58.64|58.04|58.65|58.05|58.61|58.01|5
1739012850000|2025-02-08 11:07:30|58.61|58.01|58.6|58|58.61|58.01|58.6|58|4
1739012860000|2025-02-08 11:07:40|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1739012880000|2025-02-08 11:08:00|58.62|58.02|58.6|58|58.62|58.02|58.59|57.99|7
1739012890000|2025-02-08 11:08:10|58.58|57.98|58.59|57.99|58.59|57.99|58.58|57.98|2
1739012900000|2025-02-08 11:08:20|58.58|57.98|58.59|57.99|58.59|57.99|58.58|57.98|2
1739012920000|2025-02-08 11:08:40|58.58|57.98|58.58|57.98|58.59|57.99|58.58|57.98|3
1739012930000|2025-02-08 11:08:50|58.59|57.99|58.58|57.98|58.59|57.99|58.58|57.98|4
1739012940000|2025-02-08 11:09:00|58.64|58.04|58.67|58.07|58.67|58.07|58.62|58.02|7
1739012950000|2025-02-08 11:09:10|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739012970000|2025-02-08 11:09:30|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739012990000|2025-02-08 11:09:50|58.73|58.13|58.75|58.15|58.75|58.15|58.73|58.13|3
1739013000000|2025-02-08 11:10:00|58.7|58.1|58.74|58.14|58.75|58.15|58.69|58.09|8
1739013010000|2025-02-08 11:10:10|58.71|58.11|58.68|58.08|58.71|58.11|58.68|58.08|6
1739013090000|2025-02-08 11:11:30|58.67|58.07|58.67|58.07|58.68|58.08|58.67|58.07|3
1739013100000|2025-02-08 11:11:40|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739013220000|2025-02-08 11:13:40|58.62|58.02|58.59|57.99|58.63|58.03|58.59|57.99|6
1739013230000|2025-02-08 11:13:50|58.64|58.04|58.65|58.05|58.68|58.08|58.64|58.04|6
1739013240000|2025-02-08 11:14:00|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739013270000|2025-02-08 11:14:30|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739013290000|2025-02-08 11:14:50|58.66|58.06|58.59|57.99|58.66|58.06|58.59|57.99|6
1739013300000|2025-02-08 11:15:00|58.61|58.01|58.59|57.99|58.66|58.06|58.59|57.99|9
1739013310000|2025-02-08 11:15:10|58.64|58.04|58.67|58.07|58.67|58.07|58.64|58.04|4
1739013320000|2025-02-08 11:15:20|58.65|58.05|58.66|58.06|58.66|58.06|58.65|58.05|2
1739013330000|2025-02-08 11:15:30|58.67|58.07|58.68|58.08|58.68|58.08|58.67|58.07|4
1739013340000|2025-02-08 11:15:40|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739013360000|2025-02-08 11:16:00|58.6|58|58.59|57.99|58.6|58|58.58|57.98|4
1739013370000|2025-02-08 11:16:10|58.57|57.97|58.58|57.98|58.58|57.98|58.57|57.97|2
1739013410000|2025-02-08 11:16:50|58.59|57.99|58.65|58.05|58.65|58.05|58.59|57.99|5
1739013420000|2025-02-08 11:17:00|58.61|58.01|58.6|58|58.64|58.04|58.6|58|6
1739013430000|2025-02-08 11:17:10|58.58|57.98|58.59|57.99|58.6|58|58.58|57.98|6
1739013440000|2025-02-08 11:17:20|58.58|57.98|58.66|58.06|58.66|58.06|58.58|57.98|7
1739013450000|2025-02-08 11:17:30|58.67|58.07|58.58|57.98|58.67|58.07|58.58|57.98|6
1739013480000|2025-02-08 11:18:00|58.59|57.99|58.66|58.06|58.67|58.07|58.59|57.99|5
1739013490000|2025-02-08 11:18:10|58.67|58.07|58.68|58.08|58.68|58.08|58.67|58.07|2
1739013500000|2025-02-08 11:18:20|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739013560000|2025-02-08 11:19:20|58.61|58.01|58.65|58.05|58.65|58.05|58.61|58.01|3
1739013570000|2025-02-08 11:19:30|58.66|58.06|58.61|58.01|58.66|58.06|58.61|58.01|5
1739013580000|2025-02-08 11:19:40|58.6|58|58.6|58|58.6|58|58.6|58|1
1739013590000|2025-02-08 11:19:50|58.63|58.03|58.61|58.01|58.63|58.03|58.61|58.01|2
1739013600000|2025-02-08 11:20:00|58.6|58|58.59|57.99|58.6|58|58.58|57.98|3
1739013610000|2025-02-08 11:20:10|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739013620000|2025-02-08 11:20:20|58.59|57.99|58.58|57.98|58.59|57.99|58.58|57.98|4
1739013630000|2025-02-08 11:20:30|58.63|58.03|58.67|58.07|58.67|58.07|58.63|58.03|5
1739013650000|2025-02-08 11:20:50|58.68|58.08|58.68|58.08|58.68|58.08|58.67|58.07|3
1739013670000|2025-02-08 11:21:10|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739013680000|2025-02-08 11:21:20|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739013710000|2025-02-08 11:21:50|58.69|58.09|58.67|58.07|58.69|58.09|58.67|58.07|2
1739013720000|2025-02-08 11:22:00|58.69|58.09|58.68|58.08|58.69|58.09|58.67|58.07|3
1739013740000|2025-02-08 11:22:20|58.67|58.07|58.68|58.08|58.68|58.08|58.67|58.07|2
1739013760000|2025-02-08 11:22:40|58.66|58.06|58.68|58.08|58.68|58.08|58.66|58.06|2
1739013770000|2025-02-08 11:22:50|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739013780000|2025-02-08 11:23:00|58.61|58.01|58.61|58.01|58.62|58.02|58.61|58.01|3
1739013790000|2025-02-08 11:23:10|58.6|58|58.6|58|58.6|58|58.6|58|1
1739013800000|2025-02-08 11:23:20|58.59|57.99|58.59|57.99|58.59|57.99|58.58|57.98|7
1739013810000|2025-02-08 11:23:30|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739013840000|2025-02-08 11:24:00|58.53|57.93|58.56|57.96|58.57|57.97|58.52|57.92|5
1739013850000|2025-02-08 11:24:10|58.57|57.97|58.54|57.94|58.58|57.98|58.54|57.94|5
1739013860000|2025-02-08 11:24:20|58.56|57.96|58.56|57.96|58.56|57.96|58.56|57.96|1
1739013870000|2025-02-08 11:24:30|58.57|57.97|58.57|57.97|58.57|57.97|58.57|57.97|1
1739013880000|2025-02-08 11:24:40|58.56|57.96|58.49|57.89|58.56|57.96|58.49|57.89|4
1739013890000|2025-02-08 11:24:50|58.51|57.91|58.49|57.89|58.51|57.91|58.49|57.89|3
1739013900000|2025-02-08 11:25:00|58.47|57.87|58.48|57.88|58.49|57.89|58.47|57.87|4
1739013910000|2025-02-08 11:25:10|58.5|57.9|58.49|57.89|58.5|57.9|58.49|57.89|2
1739013920000|2025-02-08 11:25:20|58.48|57.88|58.48|57.88|58.48|57.88|58.48|57.88|1
1739013980000|2025-02-08 11:26:20|58.55|57.95|58.55|57.95|58.55|57.95|58.55|57.95|1
1739013990000|2025-02-08 11:26:30|58.56|57.96|58.56|57.96|58.58|57.98|58.55|57.95|5
1739014000000|2025-02-08 11:26:40|58.57|57.97|58.56|57.96|58.57|57.97|58.56|57.96|2
1739014020000|2025-02-08 11:27:00|58.57|57.97|58.5|57.9|58.57|57.97|58.5|57.9|6
1739014030000|2025-02-08 11:27:10|58.49|57.89|58.49|57.89|58.5|57.9|58.49|57.89|3
1739014040000|2025-02-08 11:27:20|58.51|57.91|58.49|57.89|58.51|57.91|58.49|57.89|2
1739014060000|2025-02-08 11:27:40|58.5|57.9|58.48|57.88|58.5|57.9|58.48|57.88|2
1739014070000|2025-02-08 11:27:50|58.5|57.9|58.49|57.89|58.5|57.9|58.48|57.88|4
1739014080000|2025-02-08 11:28:00|58.48|57.88|58.48|57.88|58.48|57.88|58.48|57.88|1
1739014140000|2025-02-08 11:29:00|58.47|57.87|58.48|57.88|58.48|57.88|58.47|57.87|2
1739014190000|2025-02-08 11:29:50|58.47|57.87|58.48|57.88|58.48|57.88|58.47|57.87|2
1739014200000|2025-02-08 11:30:00|58.47|57.87|58.48|57.88|58.48|57.88|58.47|57.87|2
1739014220000|2025-02-08 11:30:20|58.49|57.89|58.5|57.9|58.53|57.93|58.49|57.89|8
1739014230000|2025-02-08 11:30:30|58.49|57.89|58.49|57.89|58.49|57.89|58.49|57.89|1
1739014240000|2025-02-08 11:30:40|58.48|57.88|58.48|57.88|58.48|57.88|58.48|57.88|1
1739014250000|2025-02-08 11:30:50|58.53|57.93|58.56|57.96|58.57|57.97|58.53|57.93|5
1739014260000|2025-02-08 11:31:00|58.57|57.97|58.57|57.97|58.58|57.98|58.57|57.97|7
1739014270000|2025-02-08 11:31:10|58.55|57.95|58.55|57.95|58.55|57.95|58.55|57.95|1
1739014290000|2025-02-08 11:31:30|58.62|58.02|58.61|58.01|58.63|58.03|58.58|57.98|7
1739014300000|2025-02-08 11:31:40|58.62|58.02|58.65|58.05|58.66|58.06|58.62|58.02|11
1739014310000|2025-02-08 11:31:50|58.64|58.04|58.61|58.01|58.64|58.04|58.61|58.01|6
1739014320000|2025-02-08 11:32:00|58.6|58|58.59|57.99|58.6|58|58.56|57.96|3
1739014330000|2025-02-08 11:32:10|58.56|57.96|58.58|57.98|58.59|57.99|58.56|57.96|3
1739014340000|2025-02-08 11:32:20|58.57|57.97|58.57|57.97|58.57|57.97|58.57|57.97|1
1739014400000|2025-02-08 11:33:20|58.58|57.98|58.59|57.99|58.65|58.05|58.58|57.98|8
1739014410000|2025-02-08 11:33:30|58.64|58.04|58.65|58.05|58.65|58.05|58.61|58.01|3
1739014420000|2025-02-08 11:33:40|58.6|58|58.59|57.99|58.61|58.01|58.59|57.99|4
1739014430000|2025-02-08 11:33:50|58.58|57.98|58.58|57.98|58.59|57.99|58.58|57.98|3
1739014460000|2025-02-08 11:34:20|58.6|58|58.65|58.05|58.68|58.08|58.6|58|7
1739014480000|2025-02-08 11:34:40|58.68|58.08|58.66|58.06|58.68|58.08|58.66|58.06|2
1739014490000|2025-02-08 11:34:50|58.69|58.09|58.69|58.09|58.69|58.09|58.68|58.08|3
1739014500000|2025-02-08 11:35:00|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739014510000|2025-02-08 11:35:10|58.69|58.09|58.68|58.08|58.69|58.09|58.67|58.07|5
1739014520000|2025-02-08 11:35:20|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739014540000|2025-02-08 11:35:40|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739014560000|2025-02-08 11:36:00|58.66|58.06|58.62|58.02|58.66|58.06|58.59|57.99|10
1739014570000|2025-02-08 11:36:10|58.65|58.05|58.66|58.06|58.66|58.06|58.65|58.05|2
1739014580000|2025-02-08 11:36:20|58.65|58.05|58.67|58.07|58.67|58.07|58.63|58.03|5
1739014590000|2025-02-08 11:36:30|58.65|58.05|58.67|58.07|58.67|58.07|58.65|58.05|3
1739014600000|2025-02-08 11:36:40|58.66|58.06|58.66|58.06|58.67|58.07|58.66|58.06|5
1739014610000|2025-02-08 11:36:50|58.63|58.03|58.61|58.01|58.63|58.03|58.61|58.01|3
1739014620000|2025-02-08 11:37:00|58.6|58|58.58|57.98|58.6|58|58.58|57.98|3
1739014640000|2025-02-08 11:37:20|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1739014650000|2025-02-08 11:37:30|58.58|57.98|58.57|57.97|58.58|57.98|58.57|57.97|2
1739014690000|2025-02-08 11:38:10|58.58|57.98|58.57|57.97|58.58|57.98|58.57|57.97|2
1739014700000|2025-02-08 11:38:20|58.58|57.98|58.57|57.97|58.58|57.98|58.57|57.97|2
1739014740000|2025-02-08 11:39:00|58.56|57.96|58.53|57.93|58.57|57.97|58.53|57.93|4
1739014750000|2025-02-08 11:39:10|58.52|57.92|58.58|57.98|58.58|57.98|58.5|57.9|7
1739014760000|2025-02-08 11:39:20|58.57|57.97|58.58|57.98|58.58|57.98|58.57|57.97|2
1739014770000|2025-02-08 11:39:30|58.53|57.93|58.49|57.89|58.53|57.93|58.49|57.89|5
1739014780000|2025-02-08 11:39:40|58.48|57.88|58.48|57.88|58.49|57.89|58.47|57.87|5
1739014790000|2025-02-08 11:39:50|58.49|57.89|58.48|57.88|58.49|57.89|58.48|57.88|2
1739014800000|2025-02-08 11:40:00|58.5|57.9|58.51|57.91|58.53|57.93|58.5|57.9|4
1739014810000|2025-02-08 11:40:10|58.5|57.9|58.5|57.9|58.5|57.9|58.49|57.89|3
1739014820000|2025-02-08 11:40:20|58.49|57.89|58.48|57.88|58.49|57.89|58.48|57.88|4
1739014830000|2025-02-08 11:40:30|58.5|57.9|58.5|57.9|58.54|57.94|58.5|57.9|4
1739014840000|2025-02-08 11:40:40|58.49|57.89|58.49|57.89|58.49|57.89|58.49|57.89|1
1739014890000|2025-02-08 11:41:30|58.52|57.92|58.53|57.93|58.54|57.94|58.52|57.92|3
1739014900000|2025-02-08 11:41:40|58.51|57.91|58.49|57.89|58.51|57.91|58.49|57.89|3
1739014910000|2025-02-08 11:41:50|58.48|57.88|58.48|57.88|58.48|57.88|58.48|57.88|1
1739014930000|2025-02-08 11:42:10|58.47|57.87|58.47|57.87|58.47|57.87|58.47|57.87|1
1739014940000|2025-02-08 11:42:20|58.48|57.88|58.48|57.88|58.48|57.88|58.48|57.88|1
1739014950000|2025-02-08 11:42:30|58.49|57.89|58.48|57.88|58.49|57.89|58.48|57.88|2
1739014970000|2025-02-08 11:42:50|58.47|57.87|58.48|57.88|58.48|57.88|58.47|57.87|2
1739014980000|2025-02-08 11:43:00|58.47|57.87|58.48|57.88|58.49|57.89|58.47|57.87|4
1739014990000|2025-02-08 11:43:10|58.52|57.92|58.49|57.89|58.53|57.93|58.49|57.89|5
1739015010000|2025-02-08 11:43:30|58.48|57.88|58.48|57.88|58.48|57.88|58.48|57.88|1
1739015020000|2025-02-08 11:43:40|58.49|57.89|58.54|57.94|58.54|57.94|58.49|57.89|5
1739015030000|2025-02-08 11:43:50|58.53|57.93|58.49|57.89|58.53|57.93|58.48|57.88|6
1739015040000|2025-02-08 11:44:00|58.5|57.9|58.5|57.9|58.51|57.91|58.5|57.9|3
1739015050000|2025-02-08 11:44:10|58.51|57.91|58.55|57.95|58.57|57.97|58.51|57.91|5
1739015070000|2025-02-08 11:44:30|58.56|57.96|58.57|57.97|58.57|57.97|58.56|57.96|2
1739015100000|2025-02-08 11:45:00|58.56|57.96|58.57|57.97|58.57|57.97|58.56|57.96|2
1739015110000|2025-02-08 11:45:10|58.56|57.96|58.57|57.97|58.57|57.97|58.56|57.96|4
1739015120000|2025-02-08 11:45:20|58.53|57.93|58.48|57.88|58.53|57.93|58.48|57.88|6
1739015130000|2025-02-08 11:45:30|58.47|57.87|58.47|57.87|58.48|57.88|58.47|57.87|3
1739015170000|2025-02-08 11:46:10|58.49|57.89|58.47|57.87|58.49|57.89|58.47|57.87|3
1739015180000|2025-02-08 11:46:20|58.48|57.88|58.55|57.95|58.55|57.95|58.48|57.88|5
1739015190000|2025-02-08 11:46:30|58.58|57.98|58.55|57.95|58.58|57.98|58.55|57.95|2
1739015200000|2025-02-08 11:46:40|58.58|57.98|58.56|57.96|58.58|57.98|58.56|57.96|2
1739015220000|2025-02-08 11:47:00|58.57|57.97|58.57|57.97|58.57|57.97|58.57|57.97|1
1739015230000|2025-02-08 11:47:10|58.58|57.98|58.64|58.04|58.64|58.04|58.57|57.97|5
1739015240000|2025-02-08 11:47:20|58.65|58.05|58.59|57.99|58.66|58.06|58.59|57.99|10
1739015250000|2025-02-08 11:47:30|58.63|58.03|58.64|58.04|58.64|58.04|58.63|58.03|2
1739015270000|2025-02-08 11:47:50|58.65|58.05|58.67|58.07|58.67|58.07|58.65|58.05|3
1739015280000|2025-02-08 11:48:00|58.66|58.06|58.65|58.05|58.67|58.07|58.65|58.05|3
1739015290000|2025-02-08 11:48:10|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739015310000|2025-02-08 11:48:30|58.65|58.05|58.65|58.05|58.65|58.05|58.59|57.99|9
1739015320000|2025-02-08 11:48:40|58.66|58.06|58.64|58.04|58.68|58.08|58.64|58.04|4
1739015340000|2025-02-08 11:49:00|58.63|58.03|58.64|58.04|58.64|58.04|58.59|57.99|6
1739015410000|2025-02-08 11:50:10|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739015420000|2025-02-08 11:50:20|58.65|58.05|58.57|57.97|58.65|58.05|58.57|57.97|6
1739015430000|2025-02-08 11:50:30|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739015440000|2025-02-08 11:50:40|58.6|58|58.65|58.05|58.66|58.06|58.6|58|6
1739015450000|2025-02-08 11:50:50|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739015470000|2025-02-08 11:51:10|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739015530000|2025-02-08 11:52:10|58.66|58.06|58.67|58.07|58.67|58.07|58.65|58.05|4
1739015550000|2025-02-08 11:52:30|58.62|58.02|58.65|58.05|58.65|58.05|58.58|57.98|12
1739015560000|2025-02-08 11:52:40|58.63|58.03|58.65|58.05|58.67|58.07|58.63|58.03|5
1739015580000|2025-02-08 11:53:00|58.6|58|58.6|58|58.61|58.01|58.6|58|3
1739015590000|2025-02-08 11:53:10|58.61|58.01|58.67|58.07|58.68|58.08|58.61|58.01|7
1739015690000|2025-02-08 11:54:50|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739015700000|2025-02-08 11:55:00|58.66|58.06|58.74|58.14|58.74|58.14|58.66|58.06|6
1739015710000|2025-02-08 11:55:10|58.7|58.1|58.74|58.14|58.74|58.14|58.69|58.09|5
1739015720000|2025-02-08 11:55:20|58.75|58.15|58.75|58.15|58.75|58.15|58.75|58.15|1
1739015750000|2025-02-08 11:55:50|58.76|58.16|58.78|58.18|58.79|58.19|58.76|58.16|4
1739015760000|2025-02-08 11:56:00|58.79|58.19|58.87|58.27|58.89|58.29|58.79|58.19|8
1739015770000|2025-02-08 11:56:10|58.88|58.28|58.87|58.27|58.88|58.28|58.87|58.27|2
1739015780000|2025-02-08 11:56:20|58.86|58.26|58.86|58.26|58.86|58.26|58.81|58.21|6
1739015790000|2025-02-08 11:56:30|58.87|58.27|58.87|58.27|58.87|58.27|58.86|58.26|3
1739015810000|2025-02-08 11:56:50|58.86|58.26|58.87|58.27|58.87|58.27|58.86|58.26|2
1739015820000|2025-02-08 11:57:00|58.86|58.26|58.87|58.27|58.87|58.27|58.86|58.26|2
1739015830000|2025-02-08 11:57:10|58.86|58.26|58.78|58.18|58.86|58.26|58.78|58.18|6
1739015840000|2025-02-08 11:57:20|58.79|58.19|58.79|58.19|58.79|58.19|58.79|58.19|1
1739015870000|2025-02-08 11:57:50|58.78|58.18|58.87|58.27|58.87|58.27|58.78|58.18|4
1739015880000|2025-02-08 11:58:00|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1739015900000|2025-02-08 11:58:20|58.89|58.29|58.97|58.37|58.97|58.37|58.89|58.29|5
1739015970000|2025-02-08 11:59:30|58.96|58.36|58.9|58.3|58.96|58.36|58.89|58.29|6
1739015980000|2025-02-08 11:59:40|58.89|58.29|58.89|58.29|58.89|58.29|58.89|58.29|1
1739016000000|2025-02-08 12:00:00|58.88|58.28|58.81|58.21|58.88|58.28|58.81|58.21|8
1739016010000|2025-02-08 12:00:10|58.8|58.2|58.9|58.3|58.9|58.3|58.8|58.2|8
1739016020000|2025-02-08 12:00:20|58.89|58.29|58.89|58.29|58.9|58.3|58.89|58.29|3
1739016030000|2025-02-08 12:00:30|58.88|58.28|58.94|58.34|58.96|58.36|58.88|58.28|6
1739016040000|2025-02-08 12:00:40|58.95|58.35|58.97|58.37|58.98|58.38|58.95|58.35|7
1739016060000|2025-02-08 12:01:00|58.96|58.36|58.91|58.31|58.96|58.36|58.91|58.31|5
1739016070000|2025-02-08 12:01:10|58.92|58.32|58.98|58.38|58.98|58.38|58.92|58.32|5
1739016090000|2025-02-08 12:01:30|58.97|58.37|59.05|58.45|59.07|58.47|58.97|58.37|10
1739016100000|2025-02-08 12:01:40|59.04|58.44|58.97|58.37|59.07|58.47|58.97|58.37|11
1739016110000|2025-02-08 12:01:50|58.96|58.36|58.92|58.32|58.96|58.36|58.92|58.32|3
1739016120000|2025-02-08 12:02:00|58.91|58.31|58.86|58.26|58.91|58.31|58.85|58.25|5
1739016130000|2025-02-08 12:02:10|58.85|58.25|58.88|58.28|58.88|58.28|58.85|58.25|4
1739016140000|2025-02-08 12:02:20|58.9|58.3|58.88|58.28|58.9|58.3|58.88|58.28|3
1739016150000|2025-02-08 12:02:30|58.9|58.3|58.89|58.29|58.92|58.32|58.89|58.29|7
1739016160000|2025-02-08 12:02:40|58.88|58.28|58.9|58.3|58.95|58.35|58.88|58.28|10
1739016170000|2025-02-08 12:02:50|58.94|58.34|58.89|58.29|58.95|58.35|58.89|58.29|6
1739016190000|2025-02-08 12:03:10|58.88|58.28|58.88|58.28|58.95|58.35|58.88|58.28|9
1739016200000|2025-02-08 12:03:20|58.9|58.3|58.88|58.28|58.9|58.3|58.79|58.19|8
1739016230000|2025-02-08 12:03:50|58.89|58.29|58.88|58.28|58.89|58.29|58.88|58.28|2
1739016240000|2025-02-08 12:04:00|58.87|58.27|58.87|58.27|58.87|58.27|58.87|58.27|1
1739016250000|2025-02-08 12:04:10|58.88|58.28|58.87|58.27|58.88|58.28|58.87|58.27|2
1739016260000|2025-02-08 12:04:20|58.88|58.28|58.88|58.28|58.89|58.29|58.88|58.28|3
1739016270000|2025-02-08 12:04:30|58.9|58.3|58.9|58.3|58.9|58.3|58.9|58.3|1
1739016280000|2025-02-08 12:04:40|58.89|58.29|58.9|58.3|58.9|58.3|58.89|58.29|2
1739016300000|2025-02-08 12:05:00|58.89|58.29|58.89|58.29|58.9|58.3|58.89|58.29|3
1739016320000|2025-02-08 12:05:20|58.9|58.3|58.97|58.37|58.97|58.37|58.9|58.3|5
1739016340000|2025-02-08 12:05:40|58.89|58.29|58.89|58.29|58.89|58.29|58.88|58.28|3
1739016350000|2025-02-08 12:05:50|58.9|58.3|58.97|58.37|58.97|58.37|58.89|58.29|6
1739016360000|2025-02-08 12:06:00|59|58.4|58.98|58.38|59|58.4|58.98|58.38|3
1739016370000|2025-02-08 12:06:10|59.01|58.41|59.01|58.41|59.01|58.41|59.01|58.41|1
1739016380000|2025-02-08 12:06:20|59|58.4|58.99|58.39|59|58.4|58.99|58.39|2
1739016430000|2025-02-08 12:07:10|58.98|58.38|59.05|58.45|59.05|58.45|58.98|58.38|4
1739016440000|2025-02-08 12:07:20|59.06|58.46|59.07|58.47|59.08|58.48|59.06|58.46|3
1739016450000|2025-02-08 12:07:30|59.04|58.44|59.02|58.42|59.09|58.49|59.02|58.42|8
1739016460000|2025-02-08 12:07:40|59.01|58.41|58.99|58.39|59.01|58.41|58.99|58.39|3
1739016480000|2025-02-08 12:08:00|58.96|58.36|58.97|58.37|58.97|58.37|58.96|58.36|2
1739016490000|2025-02-08 12:08:10|58.98|58.38|58.98|58.38|58.98|58.38|58.98|58.38|1
1739016500000|2025-02-08 12:08:20|58.97|58.37|58.99|58.39|59|58.4|58.97|58.37|6
1739016510000|2025-02-08 12:08:30|58.98|58.38|58.98|58.38|58.98|58.38|58.98|58.38|1
1739016520000|2025-02-08 12:08:40|58.97|58.37|58.97|58.37|58.97|58.37|58.97|58.37|1
1739016540000|2025-02-08 12:09:00|58.95|58.35|58.89|58.29|58.95|58.35|58.88|58.28|7
1739016560000|2025-02-08 12:09:20|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1739016570000|2025-02-08 12:09:30|58.89|58.29|58.89|58.29|58.89|58.29|58.89|58.29|1
1739016580000|2025-02-08 12:09:40|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1739016600000|2025-02-08 12:10:00|58.87|58.27|58.85|58.25|58.89|58.29|58.82|58.22|11
1739016620000|2025-02-08 12:10:20|58.82|58.22|58.8|58.2|58.82|58.22|58.8|58.2|3
1739016630000|2025-02-08 12:10:30|58.79|58.19|58.78|58.18|58.79|58.19|58.78|58.18|2
1739016640000|2025-02-08 12:10:40|58.79|58.19|58.79|58.19|58.79|58.19|58.79|58.19|1
1739016650000|2025-02-08 12:10:50|58.78|58.18|58.79|58.19|58.8|58.2|58.78|58.18|5
1739016680000|2025-02-08 12:11:20|58.78|58.18|58.78|58.18|58.8|58.2|58.78|58.18|4
1739016690000|2025-02-08 12:11:30|58.79|58.19|58.78|58.18|58.8|58.2|58.78|58.18|4
1739016720000|2025-02-08 12:12:00|58.8|58.2|58.78|58.18|58.8|58.2|58.78|58.18|3
1739016750000|2025-02-08 12:12:30|58.8|58.2|58.78|58.18|58.8|58.2|58.78|58.18|2
1739016760000|2025-02-08 12:12:40|58.8|58.2|58.78|58.18|58.8|58.2|58.78|58.18|5
1739016780000|2025-02-08 12:13:00|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|2
1739016800000|2025-02-08 12:13:20|58.77|58.17|58.77|58.17|58.77|58.17|58.77|58.17|1
1739016840000|2025-02-08 12:14:00|58.73|58.13|58.7|58.1|58.73|58.13|58.7|58.1|4
1739016850000|2025-02-08 12:14:10|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739016860000|2025-02-08 12:14:20|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739016870000|2025-02-08 12:14:30|58.69|58.09|58.68|58.08|58.69|58.09|58.68|58.08|4
1739016880000|2025-02-08 12:14:40|58.69|58.09|58.7|58.1|58.72|58.12|58.68|58.08|4
1739016890000|2025-02-08 12:14:50|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739016900000|2025-02-08 12:15:00|58.68|58.08|58.69|58.09|58.69|58.09|58.63|58.03|6
1739016910000|2025-02-08 12:15:10|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739016930000|2025-02-08 12:15:30|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739016950000|2025-02-08 12:15:50|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739016980000|2025-02-08 12:16:20|58.69|58.09|58.68|58.08|58.69|58.09|58.68|58.08|2
1739017010000|2025-02-08 12:16:50|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739017020000|2025-02-08 12:17:00|58.68|58.08|58.6|58|58.68|58.08|58.6|58|8
1739017040000|2025-02-08 12:17:20|58.61|58.01|58.61|58.01|58.61|58.01|58.61|58.01|1
1739017050000|2025-02-08 12:17:30|58.6|58|58.61|58.01|58.61|58.01|58.6|58|2
1739017060000|2025-02-08 12:17:40|58.63|58.03|58.59|57.99|58.63|58.03|58.59|57.99|3
1739017080000|2025-02-08 12:18:00|58.63|58.03|58.67|58.07|58.69|58.09|58.63|58.03|7
1739017090000|2025-02-08 12:18:10|58.69|58.09|58.7|58.1|58.7|58.1|58.68|58.08|8
1739017100000|2025-02-08 12:18:20|58.69|58.09|58.85|58.25|58.85|58.25|58.69|58.09|5
1739017110000|2025-02-08 12:18:30|58.87|58.27|58.81|58.21|58.87|58.27|58.81|58.21|9
1739017120000|2025-02-08 12:18:40|58.8|58.2|58.78|58.18|58.8|58.2|58.78|58.18|3
1739017160000|2025-02-08 12:19:20|58.79|58.19|58.85|58.25|58.85|58.25|58.78|58.18|10
1739017170000|2025-02-08 12:19:30|58.88|58.28|58.82|58.22|58.89|58.29|58.82|58.22|9
1739017180000|2025-02-08 12:19:40|58.83|58.23|58.86|58.26|58.86|58.26|58.83|58.23|2
1739017190000|2025-02-08 12:19:50|58.84|58.24|58.82|58.22|58.84|58.24|58.82|58.22|3
1739017200000|2025-02-08 12:20:00|58.81|58.21|58.8|58.2|58.82|58.22|58.8|58.2|4
1739017210000|2025-02-08 12:20:10|58.79|58.19|58.8|58.2|58.81|58.21|58.79|58.19|4
1739017220000|2025-02-08 12:20:20|58.79|58.19|58.79|58.19|58.79|58.19|58.79|58.19|1
1739017240000|2025-02-08 12:20:40|58.77|58.17|58.78|58.18|58.78|58.18|58.77|58.17|2
1739017250000|2025-02-08 12:20:50|58.75|58.15|58.72|58.12|58.75|58.15|58.71|58.11|7
1739017260000|2025-02-08 12:21:00|58.71|58.11|58.69|58.09|58.71|58.11|58.69|58.09|3
1739017270000|2025-02-08 12:21:10|58.7|58.1|58.7|58.1|58.7|58.1|58.7|58.1|1
1739017280000|2025-02-08 12:21:20|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739017290000|2025-02-08 12:21:30|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739017300000|2025-02-08 12:21:40|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739017310000|2025-02-08 12:21:50|58.7|58.1|58.69|58.09|58.7|58.1|58.69|58.09|2
1739017320000|2025-02-08 12:22:00|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739017330000|2025-02-08 12:22:10|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739017350000|2025-02-08 12:22:30|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739017370000|2025-02-08 12:22:50|58.68|58.08|58.67|58.07|58.68|58.08|58.67|58.07|2
1739017380000|2025-02-08 12:23:00|58.68|58.08|58.69|58.09|58.69|58.09|58.68|58.08|2
1739017390000|2025-02-08 12:23:10|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739017410000|2025-02-08 12:23:30|58.62|58.02|58.6|58|58.62|58.02|58.6|58|3
1739017430000|2025-02-08 12:23:50|58.58|57.98|58.5|57.9|58.58|57.98|58.5|57.9|6
1739017440000|2025-02-08 12:24:00|58.54|57.94|58.59|57.99|58.59|57.99|58.54|57.94|5
1739017450000|2025-02-08 12:24:10|58.58|57.98|58.6|58|58.6|58|58.58|57.98|3
1739017470000|2025-02-08 12:24:30|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1739017480000|2025-02-08 12:24:40|58.58|57.98|58.58|57.98|58.58|57.98|58.57|57.97|3
1739017490000|2025-02-08 12:24:50|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1739017500000|2025-02-08 12:25:00|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739017510000|2025-02-08 12:25:10|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1739017520000|2025-02-08 12:25:20|58.58|57.98|58.59|57.99|58.59|57.99|58.58|57.98|2
1739017530000|2025-02-08 12:25:30|58.58|57.98|58.57|57.97|58.58|57.98|58.57|57.97|2
1739017540000|2025-02-08 12:25:40|58.56|57.96|58.57|57.97|58.57|57.97|58.56|57.96|2
1739017550000|2025-02-08 12:25:50|58.54|57.94|58.51|57.91|58.54|57.94|58.51|57.91|3
1739017560000|2025-02-08 12:26:00|58.56|57.96|58.57|57.97|58.58|57.98|58.56|57.96|4
1739017570000|2025-02-08 12:26:10|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739017580000|2025-02-08 12:26:20|58.59|57.99|58.59|57.99|58.61|58.01|58.59|57.99|4
1739017630000|2025-02-08 12:27:10|58.58|57.98|58.66|58.06|58.66|58.06|58.58|57.98|4
1739017640000|2025-02-08 12:27:20|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739017650000|2025-02-08 12:27:30|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739017660000|2025-02-08 12:27:40|58.63|58.03|58.59|57.99|58.63|58.03|58.59|57.99|5
1739017690000|2025-02-08 12:28:10|58.65|58.05|58.68|58.08|58.69|58.09|58.65|58.05|4
1739017700000|2025-02-08 12:28:20|58.67|58.07|58.66|58.06|58.67|58.07|58.66|58.06|2
1739017710000|2025-02-08 12:28:30|58.63|58.03|58.58|57.98|58.63|58.03|58.58|57.98|8
1739017720000|2025-02-08 12:28:40|58.62|58.02|58.62|58.02|58.65|58.05|58.61|58.01|6
1739017730000|2025-02-08 12:28:50|58.61|58.01|58.61|58.01|58.62|58.02|58.61|58.01|3
1739017740000|2025-02-08 12:29:00|58.65|58.05|58.66|58.06|58.66|58.06|58.65|58.05|2
1739017760000|2025-02-08 12:29:20|58.63|58.03|58.6|58|58.67|58.07|58.59|57.99|15
1739017770000|2025-02-08 12:29:30|58.59|57.99|58.59|57.99|58.63|58.03|58.59|57.99|13
1739017780000|2025-02-08 12:29:40|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739017800000|2025-02-08 12:30:00|58.6|58|58.58|57.98|58.6|58|58.58|57.98|3
1739017820000|2025-02-08 12:30:20|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739017830000|2025-02-08 12:30:30|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739017840000|2025-02-08 12:30:40|58.64|58.04|58.67|58.07|58.67|58.07|58.61|58.01|7
1739017850000|2025-02-08 12:30:50|58.66|58.06|58.67|58.07|58.67|58.07|58.66|58.06|2
1739017860000|2025-02-08 12:31:00|58.66|58.06|58.65|58.05|58.66|58.06|58.61|58.01|8
1739017870000|2025-02-08 12:31:10|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739017880000|2025-02-08 12:31:20|58.67|58.07|58.66|58.06|58.67|58.07|58.66|58.06|2
1739017890000|2025-02-08 12:31:30|58.67|58.07|58.66|58.06|58.67|58.07|58.66|58.06|4
1739017900000|2025-02-08 12:31:40|58.7|58.1|58.68|58.08|58.7|58.1|58.68|58.08|3
1739017920000|2025-02-08 12:32:00|58.66|58.06|58.68|58.08|58.68|58.08|58.66|58.06|4
1739017930000|2025-02-08 12:32:10|58.66|58.06|58.68|58.08|58.68|58.08|58.66|58.06|2
1739017940000|2025-02-08 12:32:20|58.67|58.07|58.58|57.98|58.67|58.07|58.58|57.98|8
1739017950000|2025-02-08 12:32:30|58.57|57.97|58.57|57.97|58.58|57.98|58.57|57.97|5
1739017980000|2025-02-08 12:33:00|58.59|57.99|58.57|57.97|58.59|57.99|58.57|57.97|3
1739017990000|2025-02-08 12:33:10|58.59|57.99|58.57|57.97|58.59|57.99|58.57|57.97|3
1739018020000|2025-02-08 12:33:40|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739018040000|2025-02-08 12:34:00|58.57|57.97|58.57|57.97|58.58|57.98|58.57|57.97|3
1739018050000|2025-02-08 12:34:10|58.59|57.99|58.57|57.97|58.59|57.99|58.57|57.97|3
1739018060000|2025-02-08 12:34:20|58.59|57.99|58.58|57.98|58.59|57.99|58.58|57.98|2
1739018070000|2025-02-08 12:34:30|58.57|57.97|58.59|57.99|58.61|58.01|58.57|57.97|6
1739018080000|2025-02-08 12:34:40|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739018110000|2025-02-08 12:35:10|58.59|57.99|58.61|58.01|58.61|58.01|58.59|57.99|2
1739018120000|2025-02-08 12:35:20|58.6|58|58.65|58.05|58.66|58.06|58.6|58|12
1739018130000|2025-02-08 12:35:30|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739018170000|2025-02-08 12:36:10|58.65|58.05|58.66|58.06|58.66|58.06|58.65|58.05|4
1739018190000|2025-02-08 12:36:30|58.65|58.05|58.66|58.06|58.66|58.06|58.65|58.05|2
1739018200000|2025-02-08 12:36:40|58.65|58.05|58.66|58.06|58.66|58.06|58.65|58.05|2
1739018220000|2025-02-08 12:37:00|58.68|58.08|58.67|58.07|58.68|58.08|58.67|58.07|2
1739018230000|2025-02-08 12:37:10|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739018240000|2025-02-08 12:37:20|58.72|58.12|58.75|58.15|58.75|58.15|58.72|58.12|4
1739018250000|2025-02-08 12:37:30|58.78|58.18|58.93|58.33|58.93|58.33|58.76|58.16|11
1739018260000|2025-02-08 12:37:40|58.97|58.37|58.9|58.3|58.97|58.37|58.87|58.27|7
1739018270000|2025-02-08 12:37:50|58.89|58.29|58.79|58.19|58.89|58.29|58.79|58.19|13
1739018280000|2025-02-08 12:38:00|58.78|58.18|58.79|58.19|58.84|58.24|58.78|58.18|7
1739018290000|2025-02-08 12:38:10|58.78|58.18|58.78|58.18|58.78|58.18|58.78|58.18|1
1739018310000|2025-02-08 12:38:30|58.8|58.2|58.79|58.19|58.8|58.2|58.79|58.19|2
1739018320000|2025-02-08 12:38:40|58.78|58.18|58.76|58.16|58.78|58.18|58.76|58.16|2
1739018330000|2025-02-08 12:38:50|58.77|58.17|58.76|58.16|58.77|58.17|58.76|58.16|2
1739018340000|2025-02-08 12:39:00|58.75|58.15|58.71|58.11|58.77|58.17|58.69|58.09|12
1739018350000|2025-02-08 12:39:10|58.7|58.1|58.69|58.09|58.7|58.1|58.69|58.09|2
1739018360000|2025-02-08 12:39:20|58.68|58.08|58.68|58.08|58.68|58.08|58.68|58.08|1
1739018460000|2025-02-08 12:41:00|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739018470000|2025-02-08 12:41:10|58.68|58.08|58.66|58.06|58.68|58.08|58.66|58.06|2
1739018480000|2025-02-08 12:41:20|58.65|58.05|58.67|58.07|58.67|58.07|58.63|58.03|5
1739018490000|2025-02-08 12:41:30|58.66|58.06|58.66|58.06|58.67|58.07|58.66|58.06|3
1739018510000|2025-02-08 12:41:50|58.67|58.07|58.66|58.06|58.67|58.07|58.66|58.06|2
1739018530000|2025-02-08 12:42:10|58.65|58.05|58.66|58.06|58.66|58.06|58.65|58.05|2
1739018540000|2025-02-08 12:42:20|58.63|58.03|58.64|58.04|58.64|58.04|58.59|57.99|8
1739018550000|2025-02-08 12:42:30|58.65|58.05|58.68|58.08|58.68|58.08|58.65|58.05|5
1739018560000|2025-02-08 12:42:40|58.67|58.07|58.66|58.06|58.67|58.07|58.66|58.06|2
1739018600000|2025-02-08 12:43:20|58.63|58.03|58.6|58|58.64|58.04|58.59|57.99|11
1739018610000|2025-02-08 12:43:30|58.59|57.99|58.59|57.99|58.59|57.99|58.59|57.99|1
1739018620000|2025-02-08 12:43:40|58.58|57.98|58.58|57.98|58.58|57.98|58.58|57.98|1
1739018630000|2025-02-08 12:43:50|58.59|57.99|58.66|58.06|58.66|58.06|58.58|57.98|6
1739018710000|2025-02-08 12:45:10|58.67|58.07|58.67|58.07|58.69|58.09|58.66|58.06|5
1739018720000|2025-02-08 12:45:20|58.69|58.09|58.69|58.09|58.69|58.09|58.69|58.09|1
1739018730000|2025-02-08 12:45:30|58.74|58.14|58.7|58.1|58.74|58.14|58.69|58.09|4
1739018740000|2025-02-08 12:45:40|58.71|58.11|58.68|58.08|58.73|58.13|58.68|58.08|9
1739018750000|2025-02-08 12:45:50|58.67|58.07|58.66|58.06|58.67|58.07|58.66|58.06|2
1739018760000|2025-02-08 12:46:00|58.62|58.02|58.62|58.02|58.62|58.02|58.62|58.02|1
1739018770000|2025-02-08 12:46:10|58.61|58.01|58.61|58.01|58.63|58.03|58.59|57.99|8
1739018780000|2025-02-08 12:46:20|58.62|58.02|58.65|58.05|58.65|58.05|58.62|58.02|3
1739018790000|2025-02-08 12:46:30|58.63|58.03|58.65|58.05|58.65|58.05|58.61|58.01|6
1739018800000|2025-02-08 12:46:40|58.66|58.06|58.66|58.06|58.66|58.06|58.66|58.06|1
1739018820000|2025-02-08 12:47:00|58.67|58.07|58.66|58.06|58.67|58.07|58.66|58.06|2
1739018830000|2025-02-08 12:47:10|58.67|58.07|58.68|58.08|58.69|58.09|58.67|58.07|6
1739018840000|2025-02-08 12:47:20|58.67|58.07|58.67|58.07|58.67|58.07|58.67|58.07|1
1739018910000|2025-02-08 12:48:30|58.69|58.09|58.67|58.07|58.69|58.09|58.67|58.07|3
1739018920000|2025-02-08 12:48:40|58.68|58.08|58.67|58.07|58.68|58.08|58.67|58.07|2
1739018930000|2025-02-08 12:48:50|58.71|58.11|58.76|58.16|58.78|58.18|58.71|58.11|14
1739018940000|2025-02-08 12:49:00|58.82|58.22|58.88|58.28|58.88|58.28|58.82|58.22|7
1739018950000|2025-02-08 12:49:10|58.9|58.3|58.97|58.37|58.99|58.39|58.87|58.27|9
1739018960000|2025-02-08 12:49:20|58.98|58.38|58.91|58.31|58.98|58.38|58.91|58.31|6
1739018970000|2025-02-08 12:49:30|58.92|58.32|58.9|58.3|58.92|58.32|58.9|58.3|5
1739018980000|2025-02-08 12:49:40|58.99|58.39|58.98|58.38|58.99|58.39|58.97|58.37|6
1739018990000|2025-02-08 12:49:50|58.93|58.33|58.93|58.33|58.93|58.33|58.93|58.33|1
1739019000000|2025-02-08 12:50:00|58.9|58.3|58.87|58.27|58.91|58.31|58.87|58.27|5
1739019010000|2025-02-08 12:50:10|58.88|58.28|58.88|58.28|58.89|58.29|58.87|58.27|6
1739019020000|2025-02-08 12:50:20|58.87|58.27|58.87|58.27|58.89|58.29|58.87|58.27|5
1739019030000|2025-02-08 12:50:30|58.86|58.26|58.89|58.29|58.89|58.29|58.86|58.26|3
1739019040000|2025-02-08 12:50:40|58.87|58.27|58.86|58.26|58.87|58.27|58.82|58.22|5
1739019050000|2025-02-08 12:50:50|58.85|58.25|58.87|58.27|58.88|58.28|58.85|58.25|4
1739019070000|2025-02-08 12:51:10|58.81|58.21|58.81|58.21|58.81|58.21|58.81|58.21|1
1739019080000|2025-02-08 12:51:20|58.8|58.2|58.8|58.2|58.81|58.21|58.8|58.2|5
1739019090000|2025-02-08 12:51:30|58.81|58.21|58.85|58.25|58.88|58.28|58.81|58.21|8
1739019100000|2025-02-08 12:51:40|58.81|58.21|58.8|58.2|58.81|58.21|58.8|58.2|4
1739019110000|2025-02-08 12:51:50|58.79|58.19|58.79|58.19|58.79|58.19|58.79|58.19|1
1739019120000|2025-02-08 12:52:00|58.8|58.2|58.8|58.2|58.8|58.2|58.79|58.19|5
1739019140000|2025-02-08 12:52:20|58.85|58.25|58.81|58.21|58.85|58.25|58.8|58.2|4
1739019150000|2025-02-08 12:52:30|58.8|58.2|58.86|58.26|58.86|58.26|58.8|58.2|4
1739019170000|2025-02-08 12:52:50|58.89|58.29|58.86|58.26|58.89|58.29|58.86|58.26|2
1739019190000|2025-02-08 12:53:10|58.87|58.27|58.87|58.27|58.87|58.27|58.87|58.27|1
1739019200000|2025-02-08 12:53:20|58.86|58.26|58.86|58.26|58.86|58.26|58.86|58.26|1
1739019210000|2025-02-08 12:53:30|58.87|58.27|58.88|58.28|58.89|58.29|58.87|58.27|4
1739019220000|2025-02-08 12:53:40|58.89|58.29|58.88|58.28|58.9|58.3|58.88|58.28|6
1739019230000|2025-02-08 12:53:50|58.87|58.27|58.88|58.28|58.88|58.28|58.87|58.27|2
1739019300000|2025-02-08 12:55:00|58.9|58.3|58.97|58.37|58.97|58.37|58.9|58.3|5
1739019310000|2025-02-08 12:55:10|58.96|58.36|58.97|58.37|58.97|58.37|58.96|58.36|2
1739019320000|2025-02-08 12:55:20|58.92|58.32|58.9|58.3|58.92|58.32|58.9|58.3|3
1739019360000|2025-02-08 12:56:00|58.89|58.29|58.9|58.3|58.9|58.3|58.89|58.29|2
1739019380000|2025-02-08 12:56:20|58.89|58.29|58.88|58.28|58.89|58.29|58.88|58.28|2
1739019400000|2025-02-08 12:56:40|58.89|58.29|58.88|58.28|58.89|58.29|58.88|58.28|2
1739019420000|2025-02-08 12:57:00|58.87|58.27|58.87|58.27|58.87|58.27|58.87|58.27|1
1739019430000|2025-02-08 12:57:10|58.88|58.28|58.87|58.27|58.88|58.28|58.87|58.27|2
1739019440000|2025-02-08 12:57:20|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1739019460000|2025-02-08 12:57:40|58.89|58.29|58.87|58.27|58.89|58.29|58.87|58.27|3
1739019470000|2025-02-08 12:57:50|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1739019560000|2025-02-08 12:59:20|58.87|58.27|58.87|58.27|58.87|58.27|58.86|58.26|3
1739019570000|2025-02-08 12:59:30|58.83|58.23|58.86|58.26|58.86|58.26|58.79|58.19|8
1739019600000|2025-02-08 13:00:00|58.87|58.27|58.88|58.28|58.89|58.29|58.86|58.26|8
1739019610000|2025-02-08 13:00:10|58.9|58.3|58.89|58.29|58.9|58.3|58.88|58.28|5
1739019630000|2025-02-08 13:00:30|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1739019660000|2025-02-08 13:01:00|58.87|58.27|58.89|58.29|58.89|58.29|58.87|58.27|2
1739019670000|2025-02-08 13:01:10|58.94|58.34|58.96|58.36|58.96|58.36|58.94|58.34|3
1739019690000|2025-02-08 13:01:30|58.97|58.37|58.99|58.39|59.01|58.41|58.97|58.37|5
1739019700000|2025-02-08 13:01:40|59|58.4|59.06|58.46|59.06|58.46|59|58.4|6
1739019710000|2025-02-08 13:01:50|59.08|58.48|59.06|58.46|59.08|58.48|59.06|58.46|2
1739019720000|2025-02-08 13:02:00|59.07|58.47|59.07|58.47|59.07|58.47|59.07|58.47|1
1739019730000|2025-02-08 13:02:10|59.02|58.42|58.99|58.39|59.03|58.43|58.99|58.39|8
1739019740000|2025-02-08 13:02:20|59.01|58.41|58.99|58.39|59.01|58.41|58.99|58.39|3
1739019750000|2025-02-08 13:02:30|59.01|58.41|59.07|58.47|59.07|58.47|58.99|58.39|6
1739019760000|2025-02-08 13:02:40|59.05|58.45|59.02|58.42|59.05|58.45|58.99|58.39|7
1739019770000|2025-02-08 13:02:50|59.01|58.41|59.01|58.41|59.01|58.41|59.01|58.41|1
1739019780000|2025-02-08 13:03:00|59|58.4|59.03|58.43|59.03|58.43|58.98|58.38|4
1739019790000|2025-02-08 13:03:10|59.05|58.45|59.06|58.46|59.06|58.46|59.05|58.45|2
1739019800000|2025-02-08 13:03:20|59.08|58.48|59.06|58.46|59.08|58.48|59.06|58.46|3
1739019810000|2025-02-08 13:03:30|59.05|58.45|59.06|58.46|59.06|58.46|59.05|58.45|2
1739019820000|2025-02-08 13:03:40|59.05|58.45|59.07|58.47|59.07|58.47|59.01|58.41|10
1739019850000|2025-02-08 13:04:10|59.08|58.48|59.08|58.48|59.09|58.49|59.08|58.48|3
1739019860000|2025-02-08 13:04:20|59.09|58.49|59.08|58.48|59.09|58.49|59.08|58.48|2
1739019900000|2025-02-08 13:05:00|59.06|58.46|59.06|58.46|59.06|58.46|59.01|58.41|7
1739019910000|2025-02-08 13:05:10|59.07|58.47|59.07|58.47|59.08|58.48|59.07|58.47|3
1739019920000|2025-02-08 13:05:20|59.08|58.48|59.07|58.47|59.1|58.5|59.07|58.47|7
1739019950000|2025-02-08 13:05:50|59.06|58.46|59.06|58.46|59.07|58.47|59.06|58.46|3
1739019960000|2025-02-08 13:06:00|59.03|58.43|58.99|58.39|59.03|58.43|58.99|58.39|5
1739019970000|2025-02-08 13:06:10|58.98|58.38|58.98|58.38|58.98|58.38|58.98|58.38|1
1739019990000|2025-02-08 13:06:30|58.97|58.37|58.97|58.37|58.97|58.37|58.97|58.37|1
1739020010000|2025-02-08 13:06:50|58.98|58.38|58.98|58.38|58.98|58.38|58.98|58.38|1
1739020040000|2025-02-08 13:07:20|58.99|58.39|59|58.4|59|58.4|58.99|58.39|2
1739020050000|2025-02-08 13:07:30|58.99|58.39|59.02|58.42|59.05|58.45|58.99|58.39|5
1739020060000|2025-02-08 13:07:40|59.05|58.45|59.06|58.46|59.08|58.48|59.05|58.45|3
1739020080000|2025-02-08 13:08:00|59.02|58.42|59.01|58.41|59.02|58.42|59.01|58.41|2
1739020090000|2025-02-08 13:08:10|59.04|58.44|59.05|58.45|59.06|58.46|59.02|58.42|6
1739020100000|2025-02-08 13:08:20|59.03|58.43|59.07|58.47|59.08|58.48|59.03|58.43|6
1739020110000|2025-02-08 13:08:30|59.08|58.48|59.02|58.42|59.08|58.48|59.02|58.42|8
1739020120000|2025-02-08 13:08:40|59.01|58.41|59.08|58.48|59.08|58.48|59|58.4|7
1739020130000|2025-02-08 13:08:50|59.07|58.47|59.07|58.47|59.07|58.47|59.07|58.47|1
1739020140000|2025-02-08 13:09:00|59.08|58.48|59.1|58.5|59.11|58.51|59.08|58.48|4
1739020160000|2025-02-08 13:09:20|59.09|58.49|59.07|58.47|59.09|58.49|59.07|58.47|3
1739020170000|2025-02-08 13:09:30|59.09|58.49|59.09|58.49|59.09|58.49|59.09|58.49|1
1739020180000|2025-02-08 13:09:40|59.08|58.48|59.09|58.49|59.09|58.49|59.08|58.48|4
1739020190000|2025-02-08 13:09:50|59.1|58.5|59.1|58.5|59.1|58.5|59.1|58.5|1
1739020200000|2025-02-08 13:10:00|59.09|58.49|59.09|58.49|59.09|58.49|59.09|58.49|1
1739020210000|2025-02-08 13:10:10|59.1|58.5|59.09|58.49|59.1|58.5|59.09|58.49|2
1739020260000|2025-02-08 13:11:00|59.08|58.48|59.08|58.48|59.08|58.48|59.08|58.48|1
1739020270000|2025-02-08 13:11:10|59.09|58.49|59.09|58.49|59.09|58.49|59.09|58.49|1
1739020290000|2025-02-08 13:11:30|59.08|58.48|59.08|58.48|59.08|58.48|59.08|58.48|1
1739020330000|2025-02-08 13:12:10|59.07|58.47|59.08|58.48|59.08|58.48|59.07|58.47|4
1739020340000|2025-02-08 13:12:20|59.07|58.47|59.07|58.47|59.07|58.47|59.07|58.47|1
1739020350000|2025-02-08 13:12:30|59.03|58.43|58.98|58.38|59.03|58.43|58.98|58.38|6
1739020360000|2025-02-08 13:12:40|58.97|58.37|58.97|58.37|58.97|58.37|58.97|58.37|1
1739020390000|2025-02-08 13:13:10|58.98|58.38|58.98|58.38|58.98|58.38|58.98|58.38|1
1739020410000|2025-02-08 13:13:30|58.97|58.37|58.98|58.38|58.99|58.39|58.97|58.37|4
1739020440000|2025-02-08 13:14:00|58.97|58.37|58.98|58.38|58.99|58.39|58.97|58.37|3
1739020460000|2025-02-08 13:14:20|58.99|58.39|58.98|58.38|58.99|58.39|58.98|58.38|2
1739020470000|2025-02-08 13:14:30|58.99|58.39|59.06|58.46|59.07|58.47|58.99|58.39|7
1739020480000|2025-02-08 13:14:40|59.03|58.43|59.06|58.46|59.06|58.46|59|58.4|6
1739020500000|2025-02-08 13:15:00|59.05|58.45|58.99|58.39|59.05|58.45|58.99|58.39|5
1739020510000|2025-02-08 13:15:10|58.98|58.38|58.98|58.38|58.98|58.38|58.98|58.38|1
1739020530000|2025-02-08 13:15:30|58.99|58.39|58.99|58.39|58.99|58.39|58.99|58.39|1
1739020540000|2025-02-08 13:15:40|59|58.4|59.04|58.44|59.06|58.46|59|58.4|6
1739020550000|2025-02-08 13:15:50|59.02|58.42|58.99|58.39|59.02|58.42|58.98|58.38|6
1739020560000|2025-02-08 13:16:00|59.01|58.41|59.01|58.41|59.05|58.45|58.99|58.39|8
1739020570000|2025-02-08 13:16:10|59|58.4|58.99|58.39|59|58.4|58.99|58.39|2
1739020580000|2025-02-08 13:16:20|59|58.4|58.97|58.37|59|58.4|58.97|58.37|4
1739020590000|2025-02-08 13:16:30|58.96|58.36|58.88|58.28|58.96|58.36|58.88|58.28|9
1739020600000|2025-02-08 13:16:40|58.89|58.29|58.89|58.29|58.91|58.31|58.89|58.29|3
1739020610000|2025-02-08 13:16:50|58.88|58.28|58.88|58.28|58.88|58.28|58.88|58.28|1
1739020630000|2025-02-08 13:17:10|58.9|58.3|58.95|58.35|58.95|58.35|58.9|58.3|4
1739020640000|2025-02-08 13:17:20|58.96|58.36|58.96|58.36|58.96|58.36|58.96|58.36|1
1739020650000|2025-02-08 13:17:30|58.97|58.37|58.96|58.36|58.97|58.37|58.93|58.33|6
1739020660000|2025-02-08 13:17:40|58.93|58.33|58.9|58.3|58.93|58.33|58.9|58.3|4
1739020670000|2025-02-08 13:17:50|58.92|58.32|58.97|58.37|58.97|58.37|58.92|58.32|5
1739020680000|2025-02-08 13:18:00|58.98|58.38|58.97|58.37|58.98|58.38|58.97|58.37|2
1739020690000|2025-02-08 13:18:10|58.99|58.39|58.98|58.38|58.99|58.39|58.98|58.38|2
1739020700000|2025-02-08 13:18:20|59.02|58.42|59|58.4|59.03|58.43|59|58.4|3
1739020710000|2025-02-08 13:18:30|58.99|58.39|58.98|58.38|58.99|58.39|58.98|58.38|2
1739020740000|2025-02-08 13:19:00|58.97|58.37|58.98|58.38|58.98|58.38|58.97|58.37|2
1739020750000|2025-02-08 13:19:10|58.96|58.36|58.99|58.39|58.99|58.39|58.96|58.36|3
1739020760000|2025-02-08 13:19:20|58.98|58.38|58.98|58.38|58.98|58.38|58.98|58.38|1
1739020780000|2025-02-08 13:19:40|58.96|58.36|58.89|58.29|58.96|58.36|58.88|58.28|6
1739020800000|2025-02-08 13:20:00|58.9|58.3|58.88|58.28|58.9|58.3|58.88|58.28|3
1739020830000|2025-02-08 13:20:30|58.87|58.27|58.87|58.27|58.87|58.27|58.87|58.27|1
1739020840000|2025-02-08 13:20:40|58.86|58.26|58.86|58.26|58.87|58.27|58.86|58.26|3
1739020850000|2025-02-08 13:20:50|58.87|58.27|58.89|58.29|58.9|58.3|58.87|58.27|6
1739020860000|2025-02-08 13:21:00|58.9|58.3|58.89|58.29|58.9|58.3|58.89|58.29|2
1739020870000|2025-02-08 13:21:10|58.9|58.3|58.93|58.33|58.93|58.33|58.89|58.29|3
1739020880000|2025-02-08 13:21:20|58.96|58.36|58.97|58.37|58.97|58.37|58.91|58.31|7
1739020900000|2025-02-08 13:21:40|58.98|58.38|58.97|58.37|58.98|58.38|58.97|58.37|2
1739020930000|2025-02-08 13:22:10|58.98|58.38|58.98|58.38|58.99|58.39|58.97|58.37|4
1739020970000|2025-02-08 13:22:50|58.97|58.37|58.97|58.37|58.97|58.37|58.97|58.37|1
1739020980000|2025-02-08 13:23:00|58.92|58.32|58.89|58.29|58.92|58.32|58.89|58.29|4
1739021000000|2025-02-08 13:23:20|58.94|58.34|58.93|58.33|58.96|58.36|58.93|58.33|6
1739021010000|2025-02-08 13:23:30|58.91|58.31|58.93|58.33|58.93|58.33|58.9|58.3|3
1739021030000|2025-02-08 13:23:50|58.9|58.3|58.89|58.29|58.9|58.3|58.89|58.29|2
1739021040000|2025-02-08 13:24:00|58.92|58.32|58.92|58.32|58.92|58.32|58.92|58.32|1
1739021050000|2025-02-08 13:24:10|58.96|58.36|59.02|58.42|59.05|58.45|58.96|58.36|5
1739021060000|2025-02-08 13:24:20|59.06|58.46|59|58.4|59.06|58.46|59|58.4|3
1739021070000|2025-02-08 13:24:30|58.99|58.39|58.99|58.39|58.99|58.39|58.99|58.39|1
1739021080000|2025-02-08 13:24:40|58.98|58.38|58.95|58.35|58.98|58.38|58.95|58.35|4
1739021100000|2025-02-08 13:25:00|58.93|58.33|58.97|58.37|58.97|58.37|58.93|58.33|4
1739021120000|2025-02-08 13:25:20|58.96|58.36|58.96|58.36|58.96|58.36|58.96|58.36|1
1739021130000|2025-02-08 13:25:30|58.97|58.37|58.97|58.37|58.97|58.37|58.97|58.37|1
1739021140000|2025-02-08 13:25:40|58.96|58.36|58.99|58.39|58.99|58.39|58.96|58.36|3
1739021150000|2025-02-08 13:25:50|58.98|58.38|58.98|58.38|58.98|58.38|58.98|58.38|1
1739021170000|2025-02-08 13:26:10|58.97|58.37|58.97|58.37|58.97|58.37|58.97|58.37|1
1739021190000|2025-02-08 13:26:30|58.98|58.38|58.98|58.38|58.98|58.38|58.98|58.38|1
1739021200000|2025-02-08 13:26:40|59.01|58.41|58.99|58.39|59.01|58.41|58.99|58.39|5
1739021210000|2025-02-08 13:26:50|58.97|58.37|58.98|58.38|58.98|58.38|58.97|58.37|2
1739021220000|2025-02-08 13:27:00|59.04|58.44|59.06|58.46|59.06|58.46|59.04|58.44|2
1739021230000|2025-02-08 13:27:10|59.07|58.47|59.07|58.47|59.07|58.47|59.07|58.47|1
1739021240000|2025-02-08 13:27:20|59.1|58.5|59.09|58.49|59.1|58.5|59.09|58.49|2
1739021250000|2025-02-08 13:27:30|59.08|58.48|59.06|58.46|59.08|58.48|59.06|58.46|3
1739021260000|2025-02-08 13:27:40|59.07|58.47|59.07|58.47|59.07|58.47|59.07|58.47|1
1739021280000|2025-02-08 13:28:00|59.09|58.49|59.09|58.49|59.09|58.49|59.08|58.48|3
1739021290000|2025-02-08 13:28:10|59.1|58.5|59.17|58.57|59.18|58.58|59.1|58.5|6
1739021300000|2025-02-08 13:28:20|59.16|58.56|59.17|58.57|59.17|58.57|59.16|58.56|2
1739021330000|2025-02-08 13:28:50|59.16|58.56|59.16|58.56|59.16|58.56|59.16|58.56|1
1739021350000|2025-02-08 13:29:10|59.17|58.57|59.17|58.57|59.17|58.57|59.17|58.57|1
1739021360000|2025-02-08 13:29:20|59.2|58.6|59.17|58.57|59.2|58.6|59.17|58.57|4
1739021380000|2025-02-08 13:29:40|59.21|58.61|59.24|58.64|59.24|58.64|59.21|58.61|4
1739021390000|2025-02-08 13:29:50|59.26|58.66|59.26|58.66|59.29|58.69|59.26|58.66|6
1739021400000|2025-02-08 13:30:00|59.29|58.69|59.29|58.69|59.3|58.7|59.28|58.68|8
1739021420000|2025-02-08 13:30:20|59.18|58.58|59.18|58.58|59.23|58.63|59.18|58.58|6
1739021430000|2025-02-08 13:30:30|59.22|58.62|59.18|58.58|59.22|58.62|59.18|58.58|4
1739021440000|2025-02-08 13:30:40|59.2|58.6|59.18|58.58|59.2|58.6|59.18|58.58|4
1739021450000|2025-02-08 13:30:50|59.19|58.59|59.27|58.67|59.27|58.67|59.19|58.59|5
1739021460000|2025-02-08 13:31:00|59.28|58.68|59.27|58.67|59.28|58.68|59.27|58.67|2
1739021470000|2025-02-08 13:31:10|59.24|58.64|59.26|58.66|59.26|58.66|59.21|58.61|7
1739021480000|2025-02-08 13:31:20|59.23|58.63|59.2|58.6|59.24|58.64|59.2|58.6|10
1739021490000|2025-02-08 13:31:30|59.21|58.61|59.19|58.59|59.21|58.61|59.19|58.59|3
1739021500000|2025-02-08 13:31:40|59.18|58.58|59.18|58.58|59.19|58.59|59.17|58.57|6
1739021510000|2025-02-08 13:31:50|59.2|58.6|59.18|58.58|59.2|58.6|59.18|58.58|3
1739021520000|2025-02-08 13:32:00|59.17|58.57|59.1|58.5|59.17|58.57|59.09|58.49|11
1739021530000|2025-02-08 13:32:10|59.09|58.49|59.1|58.5|59.17|58.57|59.09|58.49|9
1739021540000|2025-02-08 13:32:20|59.09|58.49|59.16|58.56|59.16|58.56|59.09|58.49|5
1739021550000|2025-02-08 13:32:30|59.17|58.57|59.17|58.57|59.17|58.57|59.17|58.57|1
1739021580000|2025-02-08 13:33:00|59.18|58.58|59.17|58.57|59.18|58.58|59.17|58.57|2
1739021600000|2025-02-08 13:33:20|59.13|58.53|59.11|58.51|59.13|58.53|59.11|58.51|3
1739021620000|2025-02-08 13:33:40|59.18|58.58|59.11|58.51|59.18|58.58|59.11|58.51|5
1739021630000|2025-02-08 13:33:50|59.12|58.52|59.17|58.57|59.17|58.57|59.12|58.52|4
1739021640000|2025-02-08 13:34:00|59.18|58.58|59.17|58.57|59.18|58.58|59.17|58.57|4
1739021650000|2025-02-08 13:34:10|59.19|58.59|59.18|58.58|59.19|58.59|59.18|58.58|2
1739021660000|2025-02-08 13:34:20|59.17|58.57|59.17|58.57|59.17|58.57|59.17|58.57|1
1739021700000|2025-02-08 13:35:00|59.13|58.53|59.1|58.5|59.13|58.53|59.1|58.5|4
1739021710000|2025-02-08 13:35:10|59.13|58.53|59.11|58.51|59.17|58.57|59.11|58.51|9
1739021720000|2025-02-08 13:35:20|59.1|58.5|59.08|58.48|59.1|58.5|59.08|58.48|7
1739021730000|2025-02-08 13:35:30|59.1|58.5|59.11|58.51|59.11|58.51|59.09|58.49|5
1739021740000|2025-02-08 13:35:40|59.16|58.56|59.17|58.57|59.17|58.57|59.16|58.56|4
1739021760000|2025-02-08 13:36:00|59.18|58.58|59.17|58.57|59.18|58.58|59.17|58.57|4
1739021770000|2025-02-08 13:36:10|59.2|58.6|59.2|58.6|59.2|58.6|59.17|58.57|5
1739021780000|2025-02-08 13:36:20|59.24|58.64|59.3|58.7|59.3|58.7|59.24|58.64|5
1739021790000|2025-02-08 13:36:30|59.28|58.68|59.26|58.66|59.3|58.7|59.26|58.66|7
1739021800000|2025-02-08 13:36:40|59.27|58.67|59.27|58.67|59.27|58.67|59.27|58.67|1
1739021820000|2025-02-08 13:37:00|59.28|58.68|59.35|58.75|59.35|58.75|59.28|58.68|5
1739021830000|2025-02-08 13:37:10|59.34|58.74|59.35|58.75|59.35|58.75|59.34|58.74|2
1739021850000|2025-02-08 13:37:30|59.36|58.76|59.35|58.75|59.36|58.76|59.35|58.75|2
1739021900000|2025-02-08 13:38:20|59.36|58.76|59.36|58.76|59.36|58.76|59.36|58.76|1
1739021910000|2025-02-08 13:38:30|59.35|58.75|59.35|58.75|59.35|58.75|59.35|58.75|1
1739021950000|2025-02-08 13:39:10|59.34|58.74|59.34|58.74|59.34|58.74|59.31|58.71|3
1739021970000|2025-02-08 13:39:30|59.32|58.72|59.34|58.74|59.34|58.74|59.31|58.71|8
1739022000000|2025-02-08 13:40:00|59.33|58.73|59.3|58.7|59.33|58.73|59.3|58.7|6
1739022010000|2025-02-08 13:40:10|59.28|58.68|59.34|58.74|59.34|58.74|59.28|58.68|9
1739022020000|2025-02-08 13:40:20|59.32|58.72|59.29|58.69|59.32|58.72|59.28|58.68|9
1739022030000|2025-02-08 13:40:30|59.28|58.68|59.27|58.67|59.28|58.68|59.27|58.67|2
1739022040000|2025-02-08 13:40:40|59.29|58.69|59.28|58.68|59.29|58.69|59.27|58.67|4
1739022050000|2025-02-08 13:40:50|59.29|58.69|59.29|58.69|59.29|58.69|59.29|58.69|1
1739022060000|2025-02-08 13:41:00|59.3|58.7|59.31|58.71|59.34|58.74|59.3|58.7|7
1739022070000|2025-02-08 13:41:10|59.28|58.68|59.28|58.68|59.29|58.69|59.28|58.68|3
1739022080000|2025-02-08 13:41:20|59.3|58.7|59.28|58.68|59.3|58.7|59.28|58.68|2
1739022100000|2025-02-08 13:41:40|59.31|58.71|59.33|58.73|59.33|58.73|59.31|58.71|2
1739022120000|2025-02-08 13:42:00|59.35|58.75|59.34|58.74|59.35|58.75|59.29|58.69|6
1739022130000|2025-02-08 13:42:10|59.33|58.73|59.35|58.75|59.35|58.75|59.33|58.73|3
1739022180000|2025-02-08 13:43:00|59.36|58.76|59.38|58.78|59.38|58.78|59.36|58.76|3
1739022190000|2025-02-08 13:43:10|59.39|58.79|59.48|58.88|59.49|58.89|59.39|58.79|10
1739022200000|2025-02-08 13:43:20|59.49|58.89|59.52|58.92|59.52|58.92|59.48|58.88|7
1739022210000|2025-02-08 13:43:30|59.53|58.93|59.53|58.93|59.53|58.93|59.53|58.93|1
1739022220000|2025-02-08 13:43:40|59.54|58.94|59.55|58.95|59.55|58.95|59.54|58.94|2
1739022260000|2025-02-08 13:44:20|59.54|58.94|59.54|58.94|59.55|58.95|59.54|58.94|3
1739022300000|2025-02-08 13:45:00|59.51|58.91|59.5|58.9|59.51|58.91|59.5|58.9|2
1739022310000|2025-02-08 13:45:10|59.49|58.89|59.48|58.88|59.5|58.9|59.48|58.88|4
1739022330000|2025-02-08 13:45:30|59.47|58.87|59.48|58.88|59.48|58.88|59.47|58.87|2
1739022350000|2025-02-08 13:45:50|59.47|58.87|59.48|58.88|59.48|58.88|59.47|58.87|2
1739022370000|2025-02-08 13:46:10|59.44|58.84|59.41|58.81|59.44|58.84|59.4|58.8|6
1739022380000|2025-02-08 13:46:20|59.45|58.85|59.4|58.8|59.47|58.87|59.4|58.8|6
1739022390000|2025-02-08 13:46:30|59.39|58.79|59.39|58.79|59.39|58.79|59.39|58.79|1
1739022410000|2025-02-08 13:46:50|59.4|58.8|59.39|58.79|59.4|58.8|59.39|58.79|2
1739022420000|2025-02-08 13:47:00|59.42|58.82|59.45|58.85|59.45|58.85|59.41|58.81|10
1739022430000|2025-02-08 13:47:10|59.46|58.86|59.47|58.87|59.47|58.87|59.46|58.86|2
1739022440000|2025-02-08 13:47:20|59.48|58.88|59.47|58.87|59.48|58.88|59.47|58.87|2
1739022450000|2025-02-08 13:47:30|59.48|58.88|59.47|58.87|59.48|58.88|59.47|58.87|4
1739022460000|2025-02-08 13:47:40|59.46|58.86|59.41|58.81|59.46|58.86|59.4|58.8|6
1739022470000|2025-02-08 13:47:50|59.4|58.8|59.39|58.79|59.4|58.8|59.39|58.79|2
1739022480000|2025-02-08 13:48:00|59.4|58.8|59.47|58.87|59.47|58.87|59.4|58.8|6
1739022490000|2025-02-08 13:48:10|59.48|58.88|59.47|58.87|59.48|58.88|59.47|58.87|2
1739022520000|2025-02-08 13:48:40|59.46|58.86|59.54|58.94|59.54|58.94|59.46|58.86|5
1739022540000|2025-02-08 13:49:00|59.55|58.95|59.66|59.06|59.66|59.06|59.55|58.95|5
1739022550000|2025-02-08 13:49:10|59.67|59.07|59.67|59.07|59.67|59.07|59.67|59.07|1
1739022570000|2025-02-08 13:49:30|59.68|59.08|59.67|59.07|59.68|59.08|59.67|59.07|2
1739022580000|2025-02-08 13:49:40|59.66|59.06|59.66|59.06|59.66|59.06|59.66|59.06|1
1739022590000|2025-02-08 13:49:50|59.65|59.05|59.61|59.01|59.66|59.06|59.61|59.01|6
1739022600000|2025-02-08 13:50:00|59.6|59|59.59|58.99|59.6|59|59.59|58.99|2
1739022610000|2025-02-08 13:50:10|59.58|58.98|59.51|58.91|59.58|58.98|59.51|58.91|7
1739022620000|2025-02-08 13:50:20|59.49|58.89|59.49|58.89|59.49|58.89|59.49|58.89|1
1739022630000|2025-02-08 13:50:30|59.51|58.91|59.49|58.89|59.56|58.96|59.46|58.86|10
1739022640000|2025-02-08 13:50:40|59.48|58.88|59.48|58.88|59.48|58.88|59.48|58.88|1
1739022650000|2025-02-08 13:50:50|59.49|58.89|59.5|58.9|59.5|58.9|59.49|58.89|2
1739022660000|2025-02-08 13:51:00|59.47|58.87|59.47|58.87|59.47|58.87|59.47|58.87|1
1739022670000|2025-02-08 13:51:10|59.46|58.86|59.47|58.87|59.47|58.87|59.46|58.86|2
1739022700000|2025-02-08 13:51:40|59.46|58.86|59.45|58.85|59.46|58.86|59.45|58.85|2
1739022710000|2025-02-08 13:51:50|59.46|58.86|59.47|58.87|59.47|58.87|59.46|58.86|2
1739022720000|2025-02-08 13:52:00|59.46|58.86|59.46|58.86|59.46|58.86|59.46|58.86|1
1739022730000|2025-02-08 13:52:10|59.47|58.87|59.47|58.87|59.47|58.87|59.47|58.87|1
1739022740000|2025-02-08 13:52:20|59.46|58.86|59.46|58.86|59.46|58.86|59.46|58.86|1
1739022770000|2025-02-08 13:52:50|59.45|58.85|59.46|58.86|59.46|58.86|59.45|58.85|2
1739022790000|2025-02-08 13:53:10|59.45|58.85|59.43|58.83|59.45|58.85|59.43|58.83|2
1739022800000|2025-02-08 13:53:20|59.42|58.82|59.39|58.79|59.42|58.82|59.39|58.79|6
1739022810000|2025-02-08 13:53:30|59.4|58.8|59.45|58.85|59.45|58.85|59.4|58.8|2
1739022820000|2025-02-08 13:53:40|59.44|58.84|59.4|58.8|59.44|58.84|59.4|58.8|4
1739022840000|2025-02-08 13:54:00|59.39|58.79|59.45|58.85|59.45|58.85|59.38|58.78|8
1739022850000|2025-02-08 13:54:10|59.44|58.84|59.4|58.8|59.45|58.85|59.4|58.8|5
1739022870000|2025-02-08 13:54:30|59.39|58.79|59.4|58.8|59.45|58.85|59.39|58.79|7
1739022880000|2025-02-08 13:54:40|59.42|58.82|59.41|58.81|59.42|58.82|59.41|58.81|2
1739022890000|2025-02-08 13:54:50|59.4|58.8|59.39|58.79|59.4|58.8|59.39|58.79|2
1739022900000|2025-02-08 13:55:00|59.38|58.78|59.39|58.79|59.42|58.82|59.38|58.78|5
1739022910000|2025-02-08 13:55:10|59.4|58.8|59.45|58.85|59.45|58.85|59.4|58.8|2
1739022930000|2025-02-08 13:55:30|59.46|58.86|59.45|58.85|59.46|58.86|59.45|58.85|2
1739022980000|2025-02-08 13:56:20|59.46|58.86|59.46|58.86|59.46|58.86|59.46|58.86|1
1739023020000|2025-02-08 13:57:00|59.45|58.85|59.37|58.77|59.45|58.85|59.37|58.77|6
1739023040000|2025-02-08 13:57:20|59.39|58.79|59.38|58.78|59.4|58.8|59.37|58.77|6
1739023050000|2025-02-08 13:57:30|59.37|58.77|59.37|58.77|59.37|58.77|59.37|58.77|1
1739023060000|2025-02-08 13:57:40|59.38|58.78|59.28|58.68|59.38|58.78|59.27|58.67|12
1739023070000|2025-02-08 13:57:50|59.27|58.67|59.27|58.67|59.27|58.67|59.27|58.67|1
1739023080000|2025-02-08 13:58:00|59.28|58.68|59.29|58.69|59.31|58.71|59.27|58.67|9
1739023090000|2025-02-08 13:58:10|59.31|58.71|59.3|58.7|59.37|58.77|59.3|58.7|11
1739023100000|2025-02-08 13:58:20|59.31|58.71|59.31|58.71|59.32|58.72|59.3|58.7|5
1739023110000|2025-02-08 13:58:30|59.3|58.7|59.29|58.69|59.3|58.7|59.27|58.67|7
1739023120000|2025-02-08 13:58:40|59.28|58.68|59.29|58.69|59.29|58.69|59.28|58.68|2
1739023130000|2025-02-08 13:58:50|59.28|58.68|59.28|58.68|59.28|58.68|59.28|58.68|1
1739023140000|2025-02-08 13:59:00|59.31|58.71|59.29|58.69|59.31|58.71|59.29|58.69|3
1739023190000|2025-02-08 13:59:50|59.31|58.71|59.27|58.67|59.31|58.71|59.27|58.67|5
1739023200000|2025-02-08 14:00:00|59.28|58.68|59.25|58.65|59.29|58.69|59.25|58.65|7
1739023210000|2025-02-08 14:00:10|59.23|58.63|59.21|58.61|59.26|58.66|59.19|58.59|11
1739023220000|2025-02-08 14:00:20|59.19|58.59|59.18|58.58|59.19|58.59|59.18|58.58|4
1739023250000|2025-02-08 14:00:50|59.19|58.59|59.1|58.5|59.19|58.59|59.1|58.5|8
1739023260000|2025-02-08 14:01:00|59.11|58.51|59.16|58.56|59.16|58.56|59.1|58.5|9
1739023270000|2025-02-08 14:01:10|59.17|58.57|59.15|58.55|59.17|58.57|59.1|58.5|10
1739023280000|2025-02-08 14:01:20|59.16|58.56|59.16|58.56|59.16|58.56|59.16|58.56|1
1739023290000|2025-02-08 14:01:30|59.13|58.53|59.1|58.5|59.13|58.53|59.1|58.5|4
1739023300000|2025-02-08 14:01:40|59.09|58.49|59.09|58.49|59.09|58.49|59.09|58.49|1
1739023310000|2025-02-08 14:01:50|59.11|58.51|59.16|58.56|59.16|58.56|59.1|58.5|3
1739023320000|2025-02-08 14:02:00|59.17|58.57|59.17|58.57|59.2|58.6|59.17|58.57|5
1739023330000|2025-02-08 14:02:10|59.16|58.56|59.12|58.52|59.16|58.56|59.12|58.52|4
1739023340000|2025-02-08 14:02:20|59.16|58.56|59.17|58.57|59.17|58.57|59.16|58.56|2
1739023360000|2025-02-08 14:02:40|59.11|58.51|59.17|58.57|59.17|58.57|59.11|58.51|3
1739023380000|2025-02-08 14:03:00|59.18|58.58|59.18|58.58|59.18|58.58|59.18|58.58|1
1739023390000|2025-02-08 14:03:10|59.17|58.57|59.17|58.57|59.17|58.57|59.17|58.57|1
1739023420000|2025-02-08 14:03:40|59.16|58.56|59.17|58.57|59.17|58.57|59.16|58.56|2
1739023430000|2025-02-08 14:03:50|59.18|58.58|59.18|58.58|59.19|58.59|59.18|58.58|3
1739023440000|2025-02-08 14:04:00|59.17|58.57|59.17|58.57|59.17|58.57|59.17|58.57|1
1739023470000|2025-02-08 14:04:30|59.18|58.58|59.25|58.65|59.25|58.65|59.18|58.58|8
1739023480000|2025-02-08 14:04:40|59.26|58.66|59.27|58.67|59.28|58.68|59.26|58.66|4
1739023500000|2025-02-08 14:05:00|59.28|58.68|59.27|58.67|59.28|58.68|59.27|58.67|2
1739023510000|2025-02-08 14:05:10|59.28|58.68|59.37|58.77|59.37|58.77|59.28|58.68|4
1739023520000|2025-02-08 14:05:20|59.36|58.76|59.37|58.77|59.38|58.78|59.36|58.76|4
1739023530000|2025-02-08 14:05:30|59.33|58.73|59.34|58.74|59.34|58.74|59.33|58.73|2
1739023540000|2025-02-08 14:05:40|59.33|58.73|59.33|58.73|59.33|58.73|59.33|58.73|1
1739023560000|2025-02-08 14:06:00|59.35|58.75|59.44|58.84|59.44|58.84|59.35|58.75|6
1739023570000|2025-02-08 14:06:10|59.45|58.85|59.49|58.89|59.49|58.89|59.45|58.85|2
1739023580000|2025-02-08 14:06:20|59.5|58.9|59.46|58.86|59.5|58.9|59.46|58.86|7
1739023610000|2025-02-08 14:06:50|59.47|58.87|59.47|58.87|59.47|58.87|59.47|58.87|1
1739023620000|2025-02-08 14:07:00|59.49|58.89|59.48|58.88|59.49|58.89|59.46|58.86|5
1739023630000|2025-02-08 14:07:10|59.47|58.87|59.48|58.88|59.49|58.89|59.46|58.86|4
1739023640000|2025-02-08 14:07:20|59.47|58.87|59.48|58.88|59.48|58.88|59.47|58.87|2
1739023670000|2025-02-08 14:07:50|59.49|58.89|59.49|58.89|59.49|58.89|59.49|58.89|1
1739023680000|2025-02-08 14:08:00|59.48|58.88|59.47|58.87|59.48|58.88|59.46|58.86|5
1739023690000|2025-02-08 14:08:10|59.46|58.86|59.46|58.86|59.46|58.86|59.46|58.86|1
1739023700000|2025-02-08 14:08:20|59.47|58.87|59.46|58.86|59.47|58.87|59.46|58.86|2
1739023750000|2025-02-08 14:09:10|59.48|58.88|59.5|58.9|59.5|58.9|59.48|58.88|3
1739023770000|2025-02-08 14:09:30|59.53|58.93|59.57|58.97|59.57|58.97|59.53|58.93|6
1739023780000|2025-02-08 14:09:40|59.58|58.98|59.58|58.98|59.58|58.98|59.57|58.97|3
1739023790000|2025-02-08 14:09:50|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1739023810000|2025-02-08 14:10:10|59.59|58.99|59.58|58.98|59.59|58.99|59.58|58.98|2
1739023820000|2025-02-08 14:10:20|59.59|58.99|59.57|58.97|59.59|58.99|59.57|58.97|3
1739023830000|2025-02-08 14:10:30|59.59|58.99|59.58|58.98|59.59|58.99|59.58|58.98|2
1739023840000|2025-02-08 14:10:40|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1739023900000|2025-02-08 14:11:40|59.58|58.98|59.56|58.96|59.58|58.98|59.56|58.96|3
1739023930000|2025-02-08 14:12:10|59.58|58.98|59.58|58.98|59.58|58.98|59.58|58.98|1
1739023950000|2025-02-08 14:12:30|59.56|58.96|59.56|58.96|59.56|58.96|59.56|58.96|1
1739023960000|2025-02-08 14:12:40|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1739023970000|2025-02-08 14:12:50|59.56|58.96|59.5|58.9|59.56|58.96|59.5|58.9|5
1739023980000|2025-02-08 14:13:00|59.49|58.89|59.56|58.96|59.56|58.96|59.48|58.88|6
1739023990000|2025-02-08 14:13:10|59.54|58.94|59.49|58.89|59.54|58.94|59.49|58.89|4
1739024020000|2025-02-08 14:13:40|59.47|58.87|59.49|58.89|59.49|58.89|59.47|58.87|2
1739024040000|2025-02-08 14:14:00|59.51|58.91|59.49|58.89|59.51|58.91|59.49|58.89|2
1739024050000|2025-02-08 14:14:10|59.51|58.91|59.49|58.89|59.51|58.91|59.49|58.89|4
1739024060000|2025-02-08 14:14:20|59.51|58.91|59.56|58.96|59.56|58.96|59.49|58.89|7
1739024070000|2025-02-08 14:14:30|59.57|58.97|59.56|58.96|59.57|58.97|59.56|58.96|2
1739024090000|2025-02-08 14:14:50|59.53|58.93|59.56|58.96|59.56|58.96|59.51|58.91|7
1739024100000|2025-02-08 14:15:00|59.58|58.98|59.49|58.89|59.58|58.98|59.48|58.88|10
1739024110000|2025-02-08 14:15:10|59.48|58.88|59.48|58.88|59.48|58.88|59.48|58.88|1
1739024150000|2025-02-08 14:15:50|59.4|58.8|59.38|58.78|59.4|58.8|59.38|58.78|5
1739024160000|2025-02-08 14:16:00|59.41|58.81|59.38|58.78|59.41|58.81|59.38|58.78|4
1739024170000|2025-02-08 14:16:10|59.41|58.81|59.38|58.78|59.45|58.85|59.38|58.78|11
1739024180000|2025-02-08 14:16:20|59.39|58.79|59.38|58.78|59.39|58.79|59.38|58.78|6
1739024190000|2025-02-08 14:16:30|59.39|58.79|59.39|58.79|59.39|58.79|59.39|58.79|1
1739024220000|2025-02-08 14:17:00|59.38|58.78|59.36|58.76|59.38|58.78|59.36|58.76|2
1739024230000|2025-02-08 14:17:10|59.37|58.77|59.37|58.77|59.37|58.77|59.37|58.77|1
1739024250000|2025-02-08 14:17:30|59.36|58.76|59.35|58.75|59.36|58.76|59.31|58.71|8
1739024270000|2025-02-08 14:17:50|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1739024280000|2025-02-08 14:18:00|59.32|58.72|59.31|58.71|59.32|58.72|59.31|58.71|2
1739024290000|2025-02-08 14:18:10|59.3|58.7|59.31|58.71|59.34|58.74|59.3|58.7|7
1739024300000|2025-02-08 14:18:20|59.3|58.7|59.28|58.68|59.31|58.71|59.28|58.68|9
1739024310000|2025-02-08 14:18:30|59.27|58.67|59.27|58.67|59.27|58.67|59.27|58.67|1
1739024320000|2025-02-08 14:18:40|59.28|58.68|59.28|58.68|59.28|58.68|59.28|58.68|1
1739024330000|2025-02-08 14:18:50|59.29|58.69|59.28|58.68|59.29|58.69|59.28|58.68|2
1739024340000|2025-02-08 14:19:00|59.29|58.69|59.28|58.68|59.29|58.69|59.28|58.68|2
1739024350000|2025-02-08 14:19:10|59.27|58.67|59.28|58.68|59.28|58.68|59.27|58.67|4
1739024360000|2025-02-08 14:19:20|59.29|58.69|59.3|58.7|59.3|58.7|59.28|58.68|6
1739024370000|2025-02-08 14:19:30|59.29|58.69|59.3|58.7|59.31|58.71|59.29|58.69|10
1739024380000|2025-02-08 14:19:40|59.29|58.69|59.3|58.7|59.3|58.7|59.29|58.69|2
1739024390000|2025-02-08 14:19:50|59.29|58.69|59.29|58.69|59.3|58.7|59.28|58.68|5
1739024410000|2025-02-08 14:20:10|59.31|58.71|59.29|58.69|59.31|58.71|59.29|58.69|3
1739024420000|2025-02-08 14:20:20|59.28|58.68|59.29|58.69|59.29|58.69|59.28|58.68|2
1739024430000|2025-02-08 14:20:30|59.27|58.67|59.28|58.68|59.28|58.68|59.27|58.67|6
1739024440000|2025-02-08 14:20:40|59.29|58.69|59.3|58.7|59.3|58.7|59.27|58.67|8
1739024450000|2025-02-08 14:20:50|59.29|58.69|59.21|58.61|59.29|58.69|59.2|58.6|10
1739024460000|2025-02-08 14:21:00|59.2|58.6|59.21|58.61|59.21|58.61|59.18|58.58|10
1739024470000|2025-02-08 14:21:10|59.2|58.6|59.29|58.69|59.29|58.69|59.2|58.6|12
1739024480000|2025-02-08 14:21:20|59.28|58.68|59.28|58.68|59.28|58.68|59.27|58.67|7
1739024490000|2025-02-08 14:21:30|59.27|58.67|59.28|58.68|59.29|58.69|59.27|58.67|4
1739024510000|2025-02-08 14:21:50|59.29|58.69|59.29|58.69|59.29|58.69|59.28|58.68|5
1739024520000|2025-02-08 14:22:00|59.28|58.68|59.28|58.68|59.29|58.69|59.28|58.68|5
1739024530000|2025-02-08 14:22:10|59.29|58.69|59.28|58.68|59.29|58.69|59.28|58.68|6
1739024540000|2025-02-08 14:22:20|59.29|58.69|59.28|58.68|59.29|58.69|59.28|58.68|4
1739024550000|2025-02-08 14:22:30|59.29|58.69|59.29|58.69|59.29|58.69|59.28|58.68|3
1739024560000|2025-02-08 14:22:40|59.28|58.68|59.29|58.69|59.29|58.69|59.28|58.68|6
1739024570000|2025-02-08 14:22:50|59.28|58.68|59.3|58.7|59.3|58.7|59.28|58.68|5
1739024580000|2025-02-08 14:23:00|59.29|58.69|59.3|58.7|59.3|58.7|59.29|58.69|6
1739024590000|2025-02-08 14:23:10|59.29|58.69|59.3|58.7|59.3|58.7|59.29|58.69|4
1739024600000|2025-02-08 14:23:20|59.29|58.69|59.29|58.69|59.3|58.7|59.28|58.68|7
1739024610000|2025-02-08 14:23:30|59.28|58.68|59.29|58.69|59.31|58.71|59.28|58.68|7
1739024620000|2025-02-08 14:23:40|59.28|58.68|59.29|58.69|59.31|58.71|59.28|58.68|12
1739024630000|2025-02-08 14:23:50|59.28|58.68|59.28|58.68|59.3|58.7|59.28|58.68|7
1739024640000|2025-02-08 14:24:00|59.31|58.71|59.29|58.69|59.31|58.71|59.28|58.68|7
1739024650000|2025-02-08 14:24:10|59.28|58.68|59.3|58.7|59.3|58.7|59.28|58.68|7
1739024660000|2025-02-08 14:24:20|59.28|58.68|59.3|58.7|59.3|58.7|59.28|58.68|7
1739024670000|2025-02-08 14:24:30|59.29|58.69|59.3|58.7|59.3|58.7|59.29|58.69|6
1739024680000|2025-02-08 14:24:40|59.29|58.69|59.29|58.69|59.3|58.7|59.29|58.69|7
1739024700000|2025-02-08 14:25:00|59.3|58.7|59.3|58.7|59.31|58.71|59.3|58.7|3
1739024710000|2025-02-08 14:25:10|59.31|58.71|59.31|58.71|59.31|58.71|59.3|58.7|3
1739024720000|2025-02-08 14:25:20|59.29|58.69|59.3|58.7|59.3|58.7|59.29|58.69|6
1739024740000|2025-02-08 14:25:40|59.28|58.68|59.3|58.7|59.3|58.7|59.28|58.68|3
1739024750000|2025-02-08 14:25:50|59.29|58.69|59.3|58.7|59.3|58.7|59.29|58.69|2
1739024760000|2025-02-08 14:26:00|59.27|58.67|59.21|58.61|59.3|58.7|59.21|58.61|8
1739024770000|2025-02-08 14:26:10|59.19|58.59|59.18|58.58|59.21|58.61|59.18|58.58|9
1739024780000|2025-02-08 14:26:20|59.19|58.59|59.2|58.6|59.2|58.6|59.19|58.59|2
1739024790000|2025-02-08 14:26:30|59.19|58.59|59.2|58.6|59.2|58.6|59.19|58.59|2
1739024800000|2025-02-08 14:26:40|59.21|58.61|59.2|58.6|59.21|58.61|59.18|58.58|5
1739024810000|2025-02-08 14:26:50|59.18|58.58|59.11|58.51|59.19|58.59|59.11|58.51|7
1739024820000|2025-02-08 14:27:00|59.1|58.5|59.1|58.5|59.11|58.51|59.09|58.49|8
1739024830000|2025-02-08 14:27:10|59.11|58.51|59.18|58.58|59.18|58.58|59.11|58.51|7
1739024840000|2025-02-08 14:27:20|59.16|58.56|59.11|58.51|59.16|58.56|59.11|58.51|11
1739024850000|2025-02-08 14:27:30|59.12|58.52|59.12|58.52|59.12|58.52|59.11|58.51|3
1739024860000|2025-02-08 14:27:40|59.11|58.51|59.11|58.51|59.11|58.51|59.1|58.5|5
1739024870000|2025-02-08 14:27:50|59.12|58.52|59.11|58.51|59.12|58.52|59.11|58.51|2
1739024880000|2025-02-08 14:28:00|59.12|58.52|59.18|58.58|59.19|58.59|59.12|58.52|5
1739024890000|2025-02-08 14:28:10|59.19|58.59|59.19|58.59|59.19|58.59|59.19|58.59|1
1739024910000|2025-02-08 14:28:30|59.11|58.51|59.11|58.51|59.11|58.51|59.11|58.51|1
1739024920000|2025-02-08 14:28:40|59.12|58.52|59.11|58.51|59.13|58.53|59.11|58.51|3
1739024930000|2025-02-08 14:28:50|59.12|58.52|59.1|58.5|59.12|58.52|59.1|58.5|2
1739024940000|2025-02-08 14:29:00|59.11|58.51|59.18|58.58|59.18|58.58|59.11|58.51|5
1739024950000|2025-02-08 14:29:10|59.19|58.59|59.2|58.6|59.2|58.6|59.18|58.58|4
1739024960000|2025-02-08 14:29:20|59.19|58.59|59.21|58.61|59.21|58.61|59.19|58.59|3
1739024980000|2025-02-08 14:29:40|59.23|58.63|59.28|58.68|59.28|58.68|59.21|58.61|12
1739024990000|2025-02-08 14:29:50|59.29|58.69|59.21|58.61|59.29|58.69|59.21|58.61|11
1739025000000|2025-02-08 14:30:00|59.22|58.62|59.28|58.68|59.28|58.68|59.22|58.62|3
1739025010000|2025-02-08 14:30:10|59.29|58.69|59.3|58.7|59.3|58.7|59.29|58.69|2
1739025020000|2025-02-08 14:30:20|59.28|58.68|59.23|58.63|59.29|58.69|59.21|58.61|13
1739025030000|2025-02-08 14:30:30|59.25|58.65|59.22|58.62|59.27|58.67|59.21|58.61|12
1739025040000|2025-02-08 14:30:40|59.23|58.63|59.2|58.6|59.23|58.63|59.2|58.6|9
1739025050000|2025-02-08 14:30:50|59.19|58.59|59.2|58.6|59.21|58.61|59.19|58.59|4
1739025060000|2025-02-08 14:31:00|59.21|58.61|59.21|58.61|59.21|58.61|59.2|58.6|7
1739025070000|2025-02-08 14:31:10|59.22|58.62|59.2|58.6|59.22|58.62|59.19|58.59|5
1739025080000|2025-02-08 14:31:20|59.21|58.61|59.21|58.61|59.24|58.64|59.2|58.6|7
1739025090000|2025-02-08 14:31:30|59.2|58.6|59.2|58.6|59.2|58.6|59.2|58.6|1
1739025100000|2025-02-08 14:31:40|59.22|58.62|59.21|58.61|59.24|58.64|59.21|58.61|3
1739025110000|2025-02-08 14:31:50|59.22|58.62|59.3|58.7|59.3|58.7|59.22|58.62|10
1739025120000|2025-02-08 14:32:00|59.28|58.68|59.3|58.7|59.3|58.7|59.28|58.68|3
1739025130000|2025-02-08 14:32:10|59.32|58.72|59.31|58.71|59.32|58.72|59.3|58.7|3
1739025140000|2025-02-08 14:32:20|59.3|58.7|59.31|58.71|59.31|58.71|59.3|58.7|2
1739025150000|2025-02-08 14:32:30|59.29|58.69|59.32|58.72|59.32|58.72|59.29|58.69|4
1739025160000|2025-02-08 14:32:40|59.29|58.69|59.3|58.7|59.32|58.72|59.29|58.69|6
1739025170000|2025-02-08 14:32:50|59.31|58.71|59.31|58.71|59.31|58.71|59.31|58.71|1
1739025180000|2025-02-08 14:33:00|59.29|58.69|59.3|58.7|59.3|58.7|59.29|58.69|2
1739025190000|2025-02-08 14:33:10|59.28|58.68|59.3|58.7|59.3|58.7|59.28|58.68|3
1739025200000|2025-02-08 14:33:20|59.32|58.72|59.3|58.7|59.32|58.72|59.29|58.69|3
1739025210000|2025-02-08 14:33:30|59.29|58.69|59.21|58.61|59.29|58.69|59.2|58.6|15
1739025220000|2025-02-08 14:33:40|59.19|58.59|59.21|58.61|59.23|58.63|59.19|58.59|5
1739025230000|2025-02-08 14:33:50|59.22|58.62|59.29|58.69|59.29|58.69|59.22|58.62|4
1739025240000|2025-02-08 14:34:00|59.27|58.67|59.28|58.68|59.31|58.71|59.27|58.67|11
1739025250000|2025-02-08 14:34:10|59.29|58.69|59.23|58.63|59.29|58.69|59.23|58.63|8
1739025260000|2025-02-08 14:34:20|59.22|58.62|59.3|58.7|59.31|58.71|59.21|58.61|11
1739025270000|2025-02-08 14:34:30|59.31|58.71|59.32|58.72|59.32|58.72|59.31|58.71|2
1739025280000|2025-02-08 14:34:40|59.31|58.71|59.3|58.7|59.32|58.72|59.3|58.7|3
1739025290000|2025-02-08 14:34:50|59.31|58.71|59.31|58.71|59.31|58.71|59.3|58.7|3
1739025300000|2025-02-08 14:35:00|59.28|58.68|59.22|58.62|59.28|58.68|59.21|58.61|13
1739025310000|2025-02-08 14:35:10|59.25|58.65|59.29|58.69|59.29|58.69|59.23|58.63|9
1739025320000|2025-02-08 14:35:20|59.3|58.7|59.28|58.68|59.31|58.71|59.28|58.68|5
1739025330000|2025-02-08 14:35:30|59.29|58.69|59.29|58.69|59.29|58.69|59.29|58.69|1
1739025340000|2025-02-08 14:35:40|59.27|58.67|59.29|58.69|59.3|58.7|59.27|58.67|5
1739025350000|2025-02-08 14:35:50|59.28|58.68|59.29|58.69|59.3|58.7|59.28|58.68|4
1739025360000|2025-02-08 14:36:00|59.26|58.66|59.26|58.66|59.28|58.68|59.24|58.64|8
1739025370000|2025-02-08 14:36:10|59.27|58.67|59.3|58.7|59.3|58.7|59.27|58.67|3
1739025380000|2025-02-08 14:36:20|59.31|58.71|59.39|58.79|59.46|58.86|59.29|58.69|14
1739025390000|2025-02-08 14:36:30|59.4|58.8|59.38|58.78|59.4|58.8|59.37|58.77|12
1739025400000|2025-02-08 14:36:40|59.39|58.79|59.39|58.79|59.39|58.79|59.38|58.78|3
1739025410000|2025-02-08 14:36:50|59.37|58.77|59.37|58.77|59.39|58.79|59.37|58.77|8
1739025420000|2025-02-08 14:37:00|59.36|58.76|59.39|58.79|59.39|58.79|59.33|58.73|8
1739025430000|2025-02-08 14:37:10|59.4|58.8|59.58|58.98|59.58|58.98|59.4|58.8|12
1739025440000|2025-02-08 14:37:20|59.59|58.99|59.57|58.97|59.59|58.99|59.57|58.97|3
1739025460000|2025-02-08 14:37:40|59.55|58.95|59.54|58.94|59.56|58.96|59.51|58.91|9
1739025470000|2025-02-08 14:37:50|59.53|58.93|59.49|58.89|59.53|58.93|59.49|58.89|5
1739025500000|2025-02-08 14:38:20|59.48|58.88|59.47|58.87|59.48|58.88|59.47|58.87|2
1739025510000|2025-02-08 14:38:30|59.48|58.88|59.41|58.81|59.48|58.88|59.41|58.81|9
1739025520000|2025-02-08 14:38:40|59.42|58.82|59.39|58.79|59.44|58.84|59.39|58.79|6
1739025530000|2025-02-08 14:38:50|59.42|58.82|59.43|58.83|59.47|58.87|59.4|58.8|11
1739025540000|2025-02-08 14:39:00|59.46|58.86|59.46|58.86|59.46|58.86|59.39|58.79|9
1739025550000|2025-02-08 14:39:10|59.45|58.85|59.48|58.88|59.48|58.88|59.45|58.85|5
1739025560000|2025-02-08 14:39:20|59.46|58.86|59.46|58.86|59.46|58.86|59.41|58.81|8
1739025570000|2025-02-08 14:39:30|59.44|58.84|59.4|58.8|59.44|58.84|59.4|58.8|5
1739025580000|2025-02-08 14:39:40|59.38|58.78|59.38|58.78|59.39|58.79|59.38|58.78|5
1739025590000|2025-02-08 14:39:50|59.39|58.79|59.39|58.79|59.39|58.79|59.38|58.78|3
1739025600000|2025-02-08 14:40:00|59.42|58.82|59.4|58.8|59.42|58.82|59.4|58.8|3
1739025610000|2025-02-08 14:40:10|59.39|58.79|59.39|58.79|59.39|58.79|59.39|58.79|1
1739025640000|2025-02-08 14:40:40|59.4|58.8|59.46|58.86|59.47|58.87|59.4|58.8|5
1739025650000|2025-02-08 14:40:50|59.47|58.87|59.47|58.87|59.47|58.87|59.47|58.87|1
1739025690000|2025-02-08 14:41:30|59.48|58.88|59.47|58.87|59.48|58.88|59.47|58.87|2
1739025700000|2025-02-08 14:41:40|59.46|58.86|59.4|58.8|59.46|58.86|59.4|58.8|4
1739025710000|2025-02-08 14:41:50|59.39|58.79|59.39|58.79|59.4|58.8|59.39|58.79|3
1739025720000|2025-02-08 14:42:00|59.38|58.78|59.38|58.78|59.39|58.79|59.37|58.77|7
1739025730000|2025-02-08 14:42:10|59.39|58.79|59.39|58.79|59.39|58.79|59.38|58.78|7
1739025740000|2025-02-08 14:42:20|59.41|58.81|59.39|58.79|59.41|58.81|59.38|58.78|5
1739025750000|2025-02-08 14:42:30|59.38|58.78|59.4|58.8|59.47|58.87|59.38|58.78|9
1739025760000|2025-02-08 14:42:40|59.44|58.84|59.49|58.89|59.51|58.91|59.44|58.84|12
1739025770000|2025-02-08 14:42:50|59.55|58.95|59.57|58.97|59.57|58.97|59.5|58.9|11
1739025780000|2025-02-08 14:43:00|59.58|58.98|59.57|58.97|59.58|58.98|59.56|58.96|4
1739025790000|2025-02-08 14:43:10|59.58|58.98|59.58|58.98|59.58|58.98|59.57|58.97|3
1739025800000|2025-02-08 14:43:20|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1739025810000|2025-02-08 14:43:30|59.58|58.98|59.57|58.97|59.58|58.98|59.57|58.97|2
1739025830000|2025-02-08 14:43:50|59.59|58.99|59.58|58.98|59.59|58.99|59.58|58.98|2
1739025850000|2025-02-08 14:44:10|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1739025860000|2025-02-08 14:44:20|59.54|58.94|59.57|58.97|59.57|58.97|59.51|58.91|7
1739025880000|2025-02-08 14:44:40|59.56|58.96|59.57|58.97|59.57|58.97|59.56|58.96|2
1739025890000|2025-02-08 14:44:50|59.56|58.96|59.56|58.96|59.56|58.96|59.56|58.96|1
1739025900000|2025-02-08 14:45:00|59.57|58.97|59.5|58.9|59.57|58.97|59.5|58.9|7
1739025910000|2025-02-08 14:45:10|59.49|58.89|59.48|58.88|59.49|58.89|59.48|58.88|2
1739025920000|2025-02-08 14:45:20|59.56|58.96|59.54|58.94|59.57|58.97|59.54|58.94|5
1739025930000|2025-02-08 14:45:30|59.53|58.93|59.49|58.89|59.53|58.93|59.49|58.89|7
1739025940000|2025-02-08 14:45:40|59.5|58.9|59.56|58.96|59.56|58.96|59.5|58.9|12
1739025950000|2025-02-08 14:45:50|59.57|58.97|59.57|58.97|59.58|58.98|59.57|58.97|3
1739025960000|2025-02-08 14:46:00|59.58|58.98|59.58|58.98|59.58|58.98|59.58|58.98|1
1739025970000|2025-02-08 14:46:10|59.6|59|59.59|58.99|59.61|59.01|59.59|58.99|4
1739025980000|2025-02-08 14:46:20|59.6|59|59.67|59.07|59.68|59.08|59.6|59|5
1739025990000|2025-02-08 14:46:30|59.64|59.04|59.59|58.99|59.64|59.04|59.58|58.98|8
1739026000000|2025-02-08 14:46:40|59.62|59.02|59.58|58.98|59.63|59.03|59.58|58.98|7
1739026010000|2025-02-08 14:46:50|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1739026020000|2025-02-08 14:47:00|59.58|58.98|59.58|58.98|59.58|58.98|59.57|58.97|3
1739026030000|2025-02-08 14:47:10|59.59|58.99|59.6|59|59.6|59|59.59|58.99|2
1739026040000|2025-02-08 14:47:20|59.65|59.05|59.61|59.01|59.66|59.06|59.61|59.01|4
1739026050000|2025-02-08 14:47:30|59.6|59|59.58|58.98|59.61|59.01|59.58|58.98|5
1739026060000|2025-02-08 14:47:40|59.59|58.99|59.59|58.99|59.59|58.99|59.59|58.99|1
1739026080000|2025-02-08 14:48:00|59.57|58.97|59.51|58.91|59.57|58.97|59.51|58.91|6
1739026090000|2025-02-08 14:48:10|59.5|58.9|59.49|58.89|59.5|58.9|59.49|58.89|2
1739026100000|2025-02-08 14:48:20|59.52|58.92|59.47|58.87|59.52|58.92|59.47|58.87|5
1739026110000|2025-02-08 14:48:30|59.49|58.89|59.48|58.88|59.49|58.89|59.47|58.87|6
1739026120000|2025-02-08 14:48:40|59.47|58.87|59.48|58.88|59.49|58.89|59.47|58.87|3
1739026140000|2025-02-08 14:49:00|59.5|58.9|59.49|58.89|59.5|58.9|59.49|58.89|2
1739026150000|2025-02-08 14:49:10|59.52|58.92|59.49|58.89|59.52|58.92|59.49|58.89|6
1739026160000|2025-02-08 14:49:20|59.5|58.9|59.49|58.89|59.5|58.9|59.49|58.89|2
1739026170000|2025-02-08 14:49:30|59.52|58.92|59.5|58.9|59.52|58.92|59.48|58.88|8
1739026180000|2025-02-08 14:49:40|59.54|58.94|59.58|58.98|59.58|58.98|59.54|58.94|4
1739026190000|2025-02-08 14:49:50|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1739026200000|2025-02-08 14:50:00|59.58|58.98|59.58|58.98|59.6|59|59.58|58.98|8
1739026210000|2025-02-08 14:50:10|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1739026220000|2025-02-08 14:50:20|59.59|58.99|59.59|58.99|59.62|59.02|59.58|58.98|7
1739026230000|2025-02-08 14:50:30|59.66|59.06|59.67|59.07|59.68|59.08|59.64|59.04|7
1739026280000|2025-02-08 14:51:20|59.69|59.09|59.74|59.14|59.77|59.17|59.67|59.07|8
1739026290000|2025-02-08 14:51:30|59.76|59.16|59.7|59.1|59.76|59.16|59.7|59.1|5
1739026300000|2025-02-08 14:51:40|59.69|59.09|59.69|59.09|59.71|59.11|59.69|59.09|4
1739026310000|2025-02-08 14:51:50|59.68|59.08|59.67|59.07|59.71|59.11|59.66|59.06|9
1739026320000|2025-02-08 14:52:00|59.66|59.06|59.66|59.06|59.67|59.07|59.66|59.06|5
1739026330000|2025-02-08 14:52:10|59.67|59.07|59.68|59.08|59.68|59.08|59.67|59.07|2
1739026340000|2025-02-08 14:52:20|59.67|59.07|59.67|59.07|59.67|59.07|59.67|59.07|1
1739026350000|2025-02-08 14:52:30|59.68|59.08|59.67|59.07|59.68|59.08|59.67|59.07|2
1739026360000|2025-02-08 14:52:40|59.64|59.04|59.65|59.05|59.65|59.05|59.6|59|6
1739026370000|2025-02-08 14:52:50|59.66|59.06|59.59|58.99|59.66|59.06|59.58|58.98|5
1739026380000|2025-02-08 14:53:00|59.6|59|59.6|59|59.6|59|59.6|59|1
1739026390000|2025-02-08 14:53:10|59.59|58.99|59.59|58.99|59.59|58.99|59.59|58.99|1
1739026400000|2025-02-08 14:53:20|59.58|58.98|59.58|58.98|59.6|59|59.58|58.98|4
1739026410000|2025-02-08 14:53:30|59.59|58.99|59.58|58.98|59.59|58.99|59.58|58.98|2
1739026420000|2025-02-08 14:53:40|59.57|58.97|59.57|58.97|59.57|58.97|59.5|58.9|4
1739026430000|2025-02-08 14:53:50|59.59|58.99|59.57|58.97|59.59|58.99|59.57|58.97|2
1739026440000|2025-02-08 14:54:00|59.59|58.99|59.58|58.98|59.59|58.99|59.58|58.98|2
1739026450000|2025-02-08 14:54:10|59.59|58.99|59.59|58.99|59.61|59.01|59.59|58.99|4
1739026490000|2025-02-08 14:54:50|59.58|58.98|59.58|58.98|59.58|58.98|59.57|58.97|3
1739026500000|2025-02-08 14:55:00|59.57|58.97|59.57|58.97|59.58|58.98|59.57|58.97|3
1739026510000|2025-02-08 14:55:10|59.58|58.98|59.58|58.98|59.58|58.98|59.57|58.97|3
1739026520000|2025-02-08 14:55:20|59.59|58.99|59.58|58.98|59.59|58.99|59.58|58.98|2
1739026590000|2025-02-08 14:56:30|59.62|59.02|59.59|58.99|59.67|59.07|59.59|58.99|11
1739026600000|2025-02-08 14:56:40|59.61|59.01|59.59|58.99|59.61|59.01|59.58|58.98|4
1739026630000|2025-02-08 14:57:10|59.58|58.98|59.58|58.98|59.58|58.98|59.58|58.98|1
1739026640000|2025-02-08 14:57:20|59.59|58.99|59.59|58.99|59.62|59.02|59.59|58.99|4
1739026670000|2025-02-08 14:57:50|59.67|59.07|59.67|59.07|59.67|59.07|59.67|59.07|1
1739026680000|2025-02-08 14:58:00|59.68|59.08|59.68|59.08|59.68|59.08|59.68|59.08|1
1739026690000|2025-02-08 14:58:10|59.67|59.07|59.67|59.07|59.67|59.07|59.67|59.07|1
1739026700000|2025-02-08 14:58:20|59.64|59.04|59.61|59.01|59.64|59.04|59.61|59.01|4
1739026710000|2025-02-08 14:58:30|59.62|59.02|59.6|59|59.62|59.02|59.6|59|3
1739026720000|2025-02-08 14:58:40|59.59|58.99|59.59|58.99|59.59|58.99|59.59|58.99|1
1739026730000|2025-02-08 14:58:50|59.61|59.01|59.6|59|59.61|59.01|59.6|59|2
1739026740000|2025-02-08 14:59:00|59.65|59.05|59.66|59.06|59.66|59.06|59.64|59.04|4
1739026760000|2025-02-08 14:59:20|59.65|59.05|59.6|59|59.65|59.05|59.6|59|6
1739026770000|2025-02-08 14:59:30|59.59|58.99|59.59|58.99|59.59|58.99|59.59|58.99|1
1739026780000|2025-02-08 14:59:40|59.58|58.98|59.58|58.98|59.58|58.98|59.57|58.97|3
1739026790000|2025-02-08 14:59:50|59.57|58.97|59.59|58.99|59.59|58.99|59.57|58.97|2
1739026800000|2025-02-08 15:00:00|59.58|58.98|59.59|58.99|59.59|58.99|59.57|58.97|3
1739026810000|2025-02-08 15:00:10|59.6|59|59.67|59.07|59.68|59.08|59.6|59|6
1739026820000|2025-02-08 15:00:20|59.68|59.08|59.68|59.08|59.69|59.09|59.67|59.07|7
1739026830000|2025-02-08 15:00:30|59.69|59.09|59.68|59.08|59.69|59.09|59.68|59.08|2
1739026840000|2025-02-08 15:00:40|59.67|59.07|59.67|59.07|59.68|59.08|59.59|58.99|11
1739026850000|2025-02-08 15:00:50|59.66|59.06|59.67|59.07|59.67|59.07|59.66|59.06|2
1739026860000|2025-02-08 15:01:00|59.59|58.99|59.58|58.98|59.59|58.99|59.58|58.98|2
1739026880000|2025-02-08 15:01:20|59.57|58.97|59.56|58.96|59.57|58.97|59.51|58.91|8
1739026890000|2025-02-08 15:01:30|59.57|58.97|59.52|58.92|59.57|58.97|59.51|58.91|8
1739026900000|2025-02-08 15:01:40|59.48|58.88|59.5|58.9|59.54|58.94|59.48|58.88|10
1739026910000|2025-02-08 15:01:50|59.48|58.88|59.5|58.9|59.51|58.91|59.48|58.88|5
1739026920000|2025-02-08 15:02:00|59.49|58.89|59.48|58.88|59.49|58.89|59.47|58.87|6
1739026930000|2025-02-08 15:02:10|59.49|58.89|59.48|58.88|59.49|58.89|59.48|58.88|2
1739026940000|2025-02-08 15:02:20|59.47|58.87|59.44|58.84|59.47|58.87|59.44|58.84|3
1739026950000|2025-02-08 15:02:30|59.43|58.83|59.43|58.83|59.48|58.88|59.4|58.8|11
1739026960000|2025-02-08 15:02:40|59.46|58.86|59.44|58.84|59.47|58.87|59.41|58.81|16
1739026970000|2025-02-08 15:02:50|59.45|58.85|59.41|58.81|59.45|58.85|59.38|58.78|16
1739026980000|2025-02-08 15:03:00|59.38|58.78|59.41|58.81|59.41|58.81|59.38|58.78|6
1739026990000|2025-02-08 15:03:10|59.44|58.84|59.5|58.9|59.5|58.9|59.44|58.84|6
1739027000000|2025-02-08 15:03:20|59.48|58.88|59.48|58.88|59.48|58.88|59.48|58.88|1
1739027010000|2025-02-08 15:03:30|59.49|58.89|59.5|58.9|59.5|58.9|59.48|58.88|5
1739027020000|2025-02-08 15:03:40|59.48|58.88|59.5|58.9|59.51|58.91|59.48|58.88|7
1739027030000|2025-02-08 15:03:50|59.49|58.89|59.49|58.89|59.51|58.91|59.48|58.88|6
1739027040000|2025-02-08 15:04:00|59.48|58.88|59.5|58.9|59.5|58.9|59.48|58.88|3
1739027060000|2025-02-08 15:04:20|59.56|58.96|59.49|58.89|59.56|58.96|59.48|58.88|6
1739027070000|2025-02-08 15:04:30|59.5|58.9|59.49|58.89|59.5|58.9|59.47|58.87|6
1739027080000|2025-02-08 15:04:40|59.47|58.87|59.5|58.9|59.5|58.9|59.47|58.87|4
1739027090000|2025-02-08 15:04:50|59.51|58.91|59.5|58.9|59.51|58.91|59.49|58.89|5
1739027100000|2025-02-08 15:05:00|59.49|58.89|59.49|58.89|59.5|58.9|59.48|58.88|8
1739027110000|2025-02-08 15:05:10|59.5|58.9|59.49|58.89|59.5|58.9|59.48|58.88|8
1739027120000|2025-02-08 15:05:20|59.5|58.9|59.51|58.91|59.51|58.91|59.5|58.9|2
1739027130000|2025-02-08 15:05:30|59.49|58.89|59.48|58.88|59.51|58.91|59.48|58.88|8
1739027140000|2025-02-08 15:05:40|59.49|58.89|59.49|58.89|59.49|58.89|59.47|58.87|6
1739027150000|2025-02-08 15:05:50|59.47|58.87|59.49|58.89|59.49|58.89|59.47|58.87|3
1739027160000|2025-02-08 15:06:00|59.47|58.87|59.48|58.88|59.49|58.89|59.47|58.87|7
1739027170000|2025-02-08 15:06:10|59.49|58.89|59.49|58.89|59.49|58.89|59.47|58.87|4
1739027180000|2025-02-08 15:06:20|59.5|58.9|59.5|58.9|59.5|58.9|59.5|58.9|1
1739027190000|2025-02-08 15:06:30|59.49|58.89|59.49|58.89|59.5|58.9|59.48|58.88|7
1739027200000|2025-02-08 15:06:40|59.5|58.9|59.49|58.89|59.5|58.9|59.48|58.88|7
1739027210000|2025-02-08 15:06:50|59.48|58.88|59.49|58.89|59.51|58.91|59.48|58.88|7
1739027220000|2025-02-08 15:07:00|59.5|58.9|59.58|58.98|59.58|58.98|59.5|58.9|9
1739027230000|2025-02-08 15:07:10|59.59|58.99|59.59|58.99|59.59|58.99|59.57|58.97|6
1739027240000|2025-02-08 15:07:20|59.58|58.98|59.59|58.99|59.59|58.99|59.58|58.98|2
1739027260000|2025-02-08 15:07:40|59.58|58.98|59.58|58.98|59.59|58.99|59.58|58.98|5
1739027270000|2025-02-08 15:07:50|59.59|58.99|59.58|58.98|59.59|58.99|59.58|58.98|8
1739027280000|2025-02-08 15:08:00|59.59|58.99|59.58|58.98|59.59|58.99|59.58|58.98|6
1739027290000|2025-02-08 15:08:10|59.59|58.99|59.67|59.07|59.67|59.07|59.59|58.99|8
1739027300000|2025-02-08 15:08:20|59.68|59.08|59.67|59.07|59.68|59.08|59.67|59.07|2
1739027310000|2025-02-08 15:08:30|59.7|59.1|59.77|59.17|59.78|59.18|59.68|59.08|8
1739027320000|2025-02-08 15:08:40|59.78|59.18|59.76|59.16|59.78|59.18|59.76|59.16|7
1739027340000|2025-02-08 15:09:00|59.78|59.18|59.77|59.17|59.79|59.19|59.77|59.17|6
1739027370000|2025-02-08 15:09:30|59.72|59.12|59.69|59.09|59.72|59.12|59.68|59.08|8
1739027380000|2025-02-08 15:09:40|59.77|59.17|59.77|59.17|59.77|59.17|59.74|59.14|5
1739027390000|2025-02-08 15:09:50|59.76|59.16|59.77|59.17|59.78|59.18|59.76|59.16|4
1739027400000|2025-02-08 15:10:00|59.78|59.18|59.78|59.18|59.78|59.18|59.77|59.17|3
1739027410000|2025-02-08 15:10:10|59.79|59.19|59.78|59.18|59.79|59.19|59.78|59.18|2
1739027420000|2025-02-08 15:10:20|59.77|59.17|59.77|59.17|59.77|59.17|59.77|59.17|1
1739027430000|2025-02-08 15:10:30|59.74|59.14|59.69|59.09|59.74|59.14|59.69|59.09|4
1739027450000|2025-02-08 15:10:50|59.67|59.07|59.67|59.07|59.67|59.07|59.67|59.07|1
1739027460000|2025-02-08 15:11:00|59.69|59.09|59.67|59.07|59.69|59.09|59.67|59.07|2
1739027520000|2025-02-08 15:12:00|59.68|59.08|59.6|59|59.68|59.08|59.6|59|12
1739027530000|2025-02-08 15:12:10|59.64|59.04|59.67|59.07|59.67|59.07|59.63|59.03|4
1739027540000|2025-02-08 15:12:20|59.68|59.08|59.68|59.08|59.68|59.08|59.67|59.07|3
1739027550000|2025-02-08 15:12:30|59.67|59.07|59.67|59.07|59.67|59.07|59.67|59.07|1
1739027560000|2025-02-08 15:12:40|59.63|59.03|59.6|59|59.65|59.05|59.6|59|6
1739027570000|2025-02-08 15:12:50|59.59|58.99|59.59|58.99|59.59|58.99|59.59|58.99|1
1739027580000|2025-02-08 15:13:00|59.63|59.03|59.66|59.06|59.67|59.07|59.63|59.03|4
1739027590000|2025-02-08 15:13:10|59.65|59.05|59.59|58.99|59.65|59.05|59.58|58.98|5
1739027610000|2025-02-08 15:13:30|59.61|59.01|59.67|59.07|59.67|59.07|59.61|59.01|5
1739027620000|2025-02-08 15:13:40|59.66|59.06|59.66|59.06|59.66|59.06|59.66|59.06|1
1739027630000|2025-02-08 15:13:50|59.68|59.08|59.66|59.06|59.68|59.08|59.66|59.06|2
1739027650000|2025-02-08 15:14:10|59.67|59.07|59.67|59.07|59.67|59.07|59.67|59.07|1
1739027660000|2025-02-08 15:14:20|59.63|59.03|59.66|59.06|59.66|59.06|59.6|59|9
1739027670000|2025-02-08 15:14:30|59.67|59.07|59.67|59.07|59.67|59.07|59.67|59.07|1
1739027680000|2025-02-08 15:14:40|59.66|59.06|59.59|58.99|59.67|59.07|59.59|58.99|5
1739027690000|2025-02-08 15:14:50|59.62|59.02|59.58|58.98|59.62|59.02|59.58|58.98|8
1739027700000|2025-02-08 15:15:00|59.6|59|59.6|59|59.6|59|59.6|59|1
1739027710000|2025-02-08 15:15:10|59.61|59.01|59.66|59.06|59.66|59.06|59.59|58.99|7
1739027720000|2025-02-08 15:15:20|59.65|59.05|59.68|59.08|59.7|59.1|59.65|59.05|9
1739027730000|2025-02-08 15:15:30|59.69|59.09|59.68|59.08|59.69|59.09|59.67|59.07|6
1739027740000|2025-02-08 15:15:40|59.69|59.09|59.68|59.08|59.7|59.1|59.68|59.08|4
1739027750000|2025-02-08 15:15:50|59.73|59.13|59.78|59.18|59.78|59.18|59.73|59.13|6
1739027760000|2025-02-08 15:16:00|59.77|59.17|59.77|59.17|59.77|59.17|59.77|59.17|1
1739027770000|2025-02-08 15:16:10|59.78|59.18|59.78|59.18|59.78|59.18|59.78|59.18|1
1739027790000|2025-02-08 15:16:30|59.77|59.17|59.76|59.16|59.77|59.17|59.76|59.16|2
1739027800000|2025-02-08 15:16:40|59.73|59.13|59.69|59.09|59.75|59.15|59.69|59.09|13
1739027810000|2025-02-08 15:16:50|59.73|59.13|59.7|59.1|59.76|59.16|59.7|59.1|10
1739027820000|2025-02-08 15:17:00|59.69|59.09|59.67|59.07|59.69|59.09|59.66|59.06|6
1739027840000|2025-02-08 15:17:20|59.66|59.06|59.66|59.06|59.66|59.06|59.66|59.06|1
1739027870000|2025-02-08 15:17:50|59.67|59.07|59.66|59.06|59.67|59.07|59.66|59.06|2
1739027880000|2025-02-08 15:18:00|59.7|59.1|59.66|59.06|59.7|59.1|59.66|59.06|5
1739027890000|2025-02-08 15:18:10|59.68|59.08|59.67|59.07|59.68|59.08|59.67|59.07|2
1739027900000|2025-02-08 15:18:20|59.66|59.06|59.58|58.98|59.66|59.06|59.58|58.98|10
1739027910000|2025-02-08 15:18:30|59.59|58.99|59.58|58.98|59.61|59.01|59.58|58.98|4
1739027930000|2025-02-08 15:18:50|59.59|58.99|59.58|58.98|59.59|58.99|59.58|58.98|2
1739027940000|2025-02-08 15:19:00|59.57|58.97|59.58|58.98|59.58|58.98|59.57|58.97|2
1739027970000|2025-02-08 15:19:30|59.61|59.01|59.62|59.02|59.65|59.05|59.59|58.99|9
1739027980000|2025-02-08 15:19:40|59.61|59.01|59.59|58.99|59.61|59.01|59.59|58.99|4
1739028000000|2025-02-08 15:20:00|59.58|58.98|59.58|58.98|59.58|58.98|59.58|58.98|1
1739028010000|2025-02-08 15:20:10|59.57|58.97|59.51|58.91|59.58|58.98|59.51|58.91|7
1739028020000|2025-02-08 15:20:20|59.52|58.92|59.51|58.91|59.52|58.92|59.5|58.9|3
1739028040000|2025-02-08 15:20:40|59.48|58.88|59.49|58.89|59.49|58.89|59.48|58.88|2
1739028050000|2025-02-08 15:20:50|59.5|58.9|59.49|58.89|59.5|58.9|59.48|58.88|3
1739028060000|2025-02-08 15:21:00|59.5|58.9|59.49|58.89|59.5|58.9|59.47|58.87|4
1739028070000|2025-02-08 15:21:10|59.5|58.9|59.51|58.91|59.51|58.91|59.5|58.9|2
1739028080000|2025-02-08 15:21:20|59.49|58.89|59.56|58.96|59.56|58.96|59.49|58.89|6
1739028090000|2025-02-08 15:21:30|59.57|58.97|59.5|58.9|59.58|58.98|59.5|58.9|7
1739028110000|2025-02-08 15:21:50|59.49|58.89|59.5|58.9|59.5|58.9|59.49|58.89|4
1739028120000|2025-02-08 15:22:00|59.49|58.89|59.54|58.94|59.54|58.94|59.49|58.89|7
1739028130000|2025-02-08 15:22:10|59.55|58.95|59.57|58.97|59.57|58.97|59.55|58.95|6
1739028140000|2025-02-08 15:22:20|59.56|58.96|59.56|58.96|59.56|58.96|59.56|58.96|1
1739028150000|2025-02-08 15:22:30|59.53|58.93|59.55|58.95|59.55|58.95|59.53|58.93|5
1739028160000|2025-02-08 15:22:40|59.54|58.94|59.51|58.91|59.57|58.97|59.51|58.91|7
1739028170000|2025-02-08 15:22:50|59.5|58.9|59.5|58.9|59.54|58.94|59.49|58.89|15
1739028180000|2025-02-08 15:23:00|59.49|58.89|59.5|58.9|59.5|58.9|59.49|58.89|4
1739028190000|2025-02-08 15:23:10|59.51|58.91|59.56|58.96|59.56|58.96|59.51|58.91|4
1739028200000|2025-02-08 15:23:20|59.57|58.97|59.58|58.98|59.58|58.98|59.55|58.95|5
1739028210000|2025-02-08 15:23:30|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1739028230000|2025-02-08 15:23:50|59.58|58.98|59.58|58.98|59.58|58.98|59.58|58.98|1
1739028240000|2025-02-08 15:24:00|59.57|58.97|59.52|58.92|59.58|58.98|59.52|58.92|9
1739028250000|2025-02-08 15:24:10|59.51|58.91|59.5|58.9|59.51|58.91|59.48|58.88|8
1739028260000|2025-02-08 15:24:20|59.48|58.88|59.56|58.96|59.56|58.96|59.48|58.88|8
1739028270000|2025-02-08 15:24:30|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1739028280000|2025-02-08 15:24:40|59.56|58.96|59.56|58.96|59.57|58.97|59.56|58.96|7
1739028300000|2025-02-08 15:25:00|59.57|58.97|59.57|58.97|59.57|58.97|59.57|58.97|1
1739028310000|2025-02-08 15:25:10|59.59|58.99|59.59|58.99|59.59|58.99|59.58|58.98|5
1739028320000|2025-02-08 15:25:20|59.57|58.97|59.58|58.98|59.58|58.98|59.57|58.97|2
1739028390000|2025-02-08 15:26:30|59.56|58.96|59.57|58.97|59.57|58.97|59.56|58.96|4
1739028400000|2025-02-08 15:26:40|59.56|58.96|59.56|58.96|59.56|58.96|59.56|58.96|1
1739028410000|2025-02-08 15:26:50|59.58|58.98|59.56|58.96|59.58|58.98|59.56|58.96|3
1739028430000|2025-02-08 15:27:10|59.48|58.88|59.48|58.88|59.53|58.93|59.48|58.88|11
1739028440000|2025-02-08 15:27:20|59.49|58.89|59.49|58.89|59.5|58.9|59.48|58.88|4
1739028450000|2025-02-08 15:27:30|59.48|58.88|59.48|58.88|59.48|58.88|59.48|58.88|1
1739028460000|2025-02-08 15:27:40|59.49|58.89|59.47|58.87|59.49|58.89|59.46|58.86|6
1739028470000|2025-02-08 15:27:50|59.48|58.88|59.48|58.88|59.49|58.89|59.47|58.87|5
1739028480000|2025-02-08 15:28:00|59.5|58.9|59.49|58.89|59.5|58.9|59.47|58.87|5
1739028490000|2025-02-08 15:28:10|59.5|58.9|59.48|58.88|59.5|58.9|59.47|58.87|5
1739028500000|2025-02-08 15:28:20|59.49|58.89|59.5|58.9|59.5|58.9|59.49|58.89|2
1739028520000|2025-02-08 15:28:40|59.48|58.88|59.49|58.89|59.5|58.9|59.48|58.88|5
1739028540000|2025-02-08 15:29:00|59.5|58.9|59.5|58.9|59.5|58.9|59.49|58.89|3
1739028550000|2025-02-08 15:29:10|59.49|58.89|59.49|58.89|59.49|58.89|59.49|58.89|1
1739028560000|2025-02-08 15:29:20|59.48|58.88|59.47|58.87|59.48|58.88|59.47|58.87|2
1739028590000|2025-02-08 15:29:50|59.46|58.86|59.46|58.86|59.46|58.86|59.46|58.86|1
1739028600000|2025-02-08 15:30:00|59.44|58.84|59.36|58.76|59.44|58.84|59.36|58.76|9
1739028610000|2025-02-08 15:30:10|59.34|58.74|59.3|58.7|59.34|58.74|59.3|58.7|6
1739028620000|2025-02-08 15:30:20|59.31|58.71|59.37|58.77|59.38|58.78|59.31|58.71|6
1739028630000|2025-02-08 15:30:30|59.33|58.73|59.26|58.66|59.33|58.73|59.21|58.61|17
1739028640000|2025-02-08 15:30:40|59.27|58.67|59.26|58.66|59.28|58.68|59.23|58.63|11
1739028650000|2025-02-08 15:30:50|59.27|58.67|59.26|58.66|59.27|58.67|59.23|58.63|9
1739028660000|2025-02-08 15:31:00|59.27|58.67|59.27|58.67|59.29|58.69|59.26|58.66|11
1739028670000|2025-02-08 15:31:10|59.26|58.66|59.27|58.67|59.27|58.67|59.26|58.66|2
1739028680000|2025-02-08 15:31:20|59.28|58.68|59.26|58.66|59.28|58.68|59.26|58.66|5
1739028690000|2025-02-08 15:31:30|59.27|58.67|59.28|58.68|59.28|58.68|59.26|58.66|8
1739028700000|2025-02-08 15:31:40|59.29|58.69|59.27|58.67|59.29|58.69|59.27|58.67|8
1739028710000|2025-02-08 15:31:50|59.28|58.68|59.29|58.69|59.29|58.69|59.28|58.68|2
1739028720000|2025-02-08 15:32:00|59.34|58.74|59.37|58.77|59.38|58.78|59.34|58.74|5
1739028730000|2025-02-08 15:32:10|59.36|58.76|59.36|58.76|59.37|58.77|59.36|58.76|3
1739028740000|2025-02-08 15:32:20|59.35|58.75|59.29|58.69|59.35|58.75|59.28|58.68|7
1739028750000|2025-02-08 15:32:30|59.27|58.67|59.28|58.68|59.3|58.7|59.27|58.67|6
1739028760000|2025-02-08 15:32:40|59.29|58.69|59.28|58.68|59.29|58.69|59.27|58.67|3
1739028770000|2025-02-08 15:32:50|59.26|58.66|59.27|58.67|59.28|58.68|59.26|58.66|3
1739028790000|2025-02-08 15:33:10|59.29|58.69|59.26|58.66|59.29|58.69|59.25|58.65|14
1739028800000|2025-02-08 15:33:20|59.27|58.67|59.21|58.61|59.27|58.67|59.19|58.59|8
1739028810000|2025-02-08 15:33:30|59.18|58.58|59.19|58.59|59.26|58.66|59.18|58.58|12
1739028830000|2025-02-08 15:33:50|59.23|58.63|59.23|58.63|59.23|58.63|59.19|58.59|6
1739028840000|2025-02-08 15:34:00|59.2|58.6|59.22|58.62|59.25|58.65|59.2|58.6|11
1739028850000|2025-02-08 15:34:10|59.25|58.65|59.29|58.69|59.29|58.69|59.25|58.65|9
1739028860000|2025-02-08 15:34:20|59.28|58.68|59.26|58.66|59.29|58.69|59.26|58.66|4
1739028870000|2025-02-08 15:34:30|59.23|58.63|59.26|58.66|59.26|58.66|59.21|58.61|6
1739028880000|2025-02-08 15:34:40|59.27|58.67|59.26|58.66|59.27|58.67|59.26|58.66|2
1739028890000|2025-02-08 15:34:50|59.2|58.6|59.24|58.64|59.24|58.64|59.18|58.58|10
1739028900000|2025-02-08 15:35:00|59.25|58.65|59.26|58.66|59.29|58.69|59.25|58.65|6
1739028910000|2025-02-08 15:35:10|59.27|58.67|59.28|58.68|59.29|58.69|59.27|58.67|5
1739028920000|2025-02-08 15:35:20|59.26|58.66|59.18|58.58|59.27|58.67|59.17|58.57|13
1739028930000|2025-02-08 15:35:30|59.19|58.59|59.18|58.58|59.23|58.63|59.18|58.58|12
1739028940000|2025-02-08 15:35:40|59.17|58.57|59.18|58.58|59.18|58.58|59.16|58.56|4
1739028950000|2025-02-08 15:35:50|59.2|58.6|59.18|58.58|59.2|58.6|59.18|58.58|2
1739028960000|2025-02-08 15:36:00|59.21|58.61|59.21|58.61|59.21|58.61|59.16|58.56|7
1739028970000|2025-02-08 15:36:10|59.24|58.64|59.2|58.6|59.24|58.64|59.18|58.58|10
1739028980000|2025-02-08 15:36:20|59.17|58.57|59.19|58.59|59.2|58.6|59.17|58.57|9
1739028990000|2025-02-08 15:36:30|59.2|58.6|59.27|58.67|59.28|58.68|59.18|58.58|8
1739029000000|2025-02-08 15:36:40|59.25|58.65|59.26|58.66|59.27|58.67|59.25|58.65|3
1739029010000|2025-02-08 15:36:50|59.27|58.67|59.27|58.67|59.27|58.67|59.26|58.66|3
1739029040000|2025-02-08 15:37:20|59.28|58.68|59.28|58.68|59.3|58.7|59.26|58.66|11
1739029050000|2025-02-08 15:37:30|59.27|58.67|59.27|58.67|59.3|58.7|59.27|58.67|7
1739029060000|2025-02-08 15:37:40|59.28|58.68|59.28|58.68|59.28|58.68|59.28|58.68|1
1739029070000|2025-02-08 15:37:50|59.27|58.67|59.27|58.67|59.27|58.67|59.27|58.67|1
1739029080000|2025-02-08 15:38:00|59.28|58.68|59.28|58.68|59.28|58.68|59.27|58.67|3
1739029090000|2025-02-08 15:38:10|59.27|58.67|59.28|58.68|59.29|58.69|59.27|58.67|8
1739029100000|2025-02-08 15:38:20|59.26|58.66|59.3|58.7|59.3|58.7|59.26|58.66|8
1739029110000|2025-02-08 15:38:30|59.31|58.71|59.31|58.71|59.31|58.71|59.29|58.69|4
1739029120000|2025-02-08 15:38:40|59.29|58.69|59.3|58.7|59.3|58.7|59.29|58.69|2
1739029130000|2025-02-08 15:38:50|59.31|58.71|59.31|58.71|59.31|58.71|59.29|58.69|4
1739029140000|2025-02-08 15:39:00|59.29|58.69|59.3|58.7|59.3|58.7|59.29|58.69|2
1739029150000|2025-02-08 15:39:10|59.31|58.71|59.29|58.69|59.31|58.71|59.29|58.69|5
1739029160000|2025-02-08 15:39:20|59.3|58.7|59.3|58.7|59.3|58.7|59.29|58.69|3
1739029180000|2025-02-08 15:39:40|59.29|58.69|59.29|58.69|59.29|58.69|59.28|58.68|3
1739029190000|2025-02-08 15:39:50|59.28|58.68|59.27|58.67|59.28|58.68|59.27|58.67|2
1739029200000|2025-02-08 15:40:00|59.26|58.66|59.26|58.66|59.28|58.68|59.24|58.64|7
1739029220000|2025-02-08 15:40:20|59.27|58.67|59.29|58.69|59.3|58.7|59.27|58.67|8
1739029230000|2025-02-08 15:40:30|59.28|58.68|59.28|58.68|59.28|58.68|59.28|58.68|1
1739029240000|2025-02-08 15:40:40|59.27|58.67|59.16|58.56|59.27|58.67|59.16|58.56|11
1739029250000|2025-02-08 15:40:50|59.17|58.57|59.17|58.57|59.17|58.57|59.16|58.56|3
1739029270000|2025-02-08 15:41:10|59.18|58.58|59.08|58.48|59.18|58.58|59.08|58.48|7
1739029280000|2025-02-08 15:41:20|59.12|58.52|59.1|58.5|59.12|58.52|59.1|58.5|2
1739029290000|2025-02-08 15:41:30|59.09|58.49|59.16|58.56|59.17|58.57|59.08|58.48|6
1739029300000|2025-02-08 15:41:40|59.15|58.55|59.14|58.54|59.16|58.56|59.08|58.48|11
1739029310000|2025-02-08 15:41:50|59.16|58.56|59.16|58.56|59.16|58.56|59.16|58.56|1
1739029320000|2025-02-08 15:42:00|59.15|58.55|59.15|58.55|59.15|58.55|59.14|58.54|3
1739029330000|2025-02-08 15:42:10|59.16|58.56|59.15|58.55|59.16|58.56|59.15|58.55|2
1739029350000|2025-02-08 15:42:30|59.14|58.54|59.14|58.54|59.14|58.54|59.14|58.54|1
1739029370000|2025-02-08 15:42:50|59.16|58.56|59.17|58.57|59.17|58.57|59.16|58.56|2
1739029380000|2025-02-08 15:43:00|59.18|58.58|59.17|58.57|59.18|58.58|59.17|58.57|4
1739029390000|2025-02-08 15:43:10|59.16|58.56|59.17|58.57|59.17|58.57|59.15|58.55|8
1739029400000|2025-02-08 15:43:20|59.16|58.56|59.16|58.56|59.16|58.56|59.16|58.56|1
1739029450000|2025-02-08 15:44:10|59.17|58.57|59.14|58.54|59.17|58.57|59.11|58.51|5
1739029460000|2025-02-08 15:44:20|59.15|58.55|59.16|58.56|59.16|58.56|59.15|58.55|2
1739029470000|2025-02-08 15:44:30|59.15|58.55|59.16|58.56|59.16|58.56|59.15|58.55|2
1739029480000|2025-02-08 15:44:40|59.15|58.55|59.16|58.56|59.16|58.56|59.15|58.55|2
1739029500000|2025-02-08 15:45:00|59.17|58.57|59.2|58.6|59.21|58.61|59.17|58.57|4
1739029510000|2025-02-08 15:45:10|59.21|58.61|59.18|58.58|59.21|58.61|59.18|58.58|8
1739029520000|2025-02-08 15:45:20|59.19|58.59|59.21|58.61|59.22|58.62|59.17|58.57|9
1739029530000|2025-02-08 15:45:30|59.32|58.72|59.45|58.85|59.48|58.88|59.32|58.72|11
1739029540000|2025-02-08 15:45:40|59.41|58.81|59.41|58.81|59.41|58.81|59.35|58.75|11
1739029550000|2025-02-08 15:45:50|59.42|58.82|59.43|58.83|59.44|58.84|59.42|58.82|3
1739029560000|2025-02-08 15:46:00|59.49|58.89|59.53|58.93|59.54|58.94|59.48|58.88|11
1739029570000|2025-02-08 15:46:10|59.5|58.9|59.54|58.94|59.55|58.95|59.5|58.9|7
1739029580000|2025-02-08 15:46:20|59.52|58.92|59.58|58.98|59.58|58.98|59.52|58.92|8
1739029590000|2025-02-08 15:46:30|59.56|58.96|59.6|59|59.64|59.04|59.55|58.95|11
1739029610000|2025-02-08 15:46:50|59.41|58.81|59.49|58.89|59.49|58.89|59.41|58.81|4
1739029620000|2025-02-08 15:47:00|59.5|58.9|59.51|58.91|59.51|58.91|59.5|58.9|2
1739029630000|2025-02-08 15:47:10|59.56|58.96|59.59|58.99|59.59|58.99|59.56|58.96|3
1739029640000|2025-02-08 15:47:20|59.6|59|59.59|58.99|59.6|59|59.59|58.99|4
1739029650000|2025-02-08 15:47:30|59.58|58.98|59.55|58.95|59.58|58.98|59.52|58.92|9
1739029660000|2025-02-08 15:47:40|59.54|58.94|59.4|58.8|59.55|58.95|59.4|58.8|17
1739029670000|2025-02-08 15:47:50|59.39|58.79|59.34|58.74|59.39|58.79|59.34|58.74|6
1739029680000|2025-02-08 15:48:00|59.33|58.73|59.3|58.7|59.33|58.73|59.3|58.7|8
1739029690000|2025-02-08 15:48:10|59.31|58.71|59.18|58.58|59.31|58.71|59.16|58.56|12
1739029700000|2025-02-08 15:48:20|59.2|58.6|59.25|58.65|59.29|58.69|59.19|58.59|5
1739029710000|2025-02-08 15:48:30|59.29|58.69|59.25|58.65|59.29|58.69|59.25|58.65|6
1739029720000|2025-02-08 15:48:40|59.24|58.64|59.21|58.61|59.25|58.65|59.21|58.61|9
1739029730000|2025-02-08 15:48:50|59.2|58.6|59.16|58.56|59.2|58.6|59.16|58.56|4
1739029740000|2025-02-08 15:49:00|59.19|58.59|59.19|58.59|59.2|58.6|59.16|58.56|10
1739029750000|2025-02-08 15:49:10|59.2|58.6|59.24|58.64|59.25|58.65|59.19|58.59|9
1739029760000|2025-02-08 15:49:20|59.23|58.63|59.19|58.59|59.23|58.63|59.19|58.59|5
1739029770000|2025-02-08 15:49:30|59.2|58.6|59.23|58.63|59.23|58.63|59.16|58.56|7
1739029790000|2025-02-08 15:49:50|59.25|58.65|59.24|58.64|59.25|58.65|59.24|58.64|2
1739029810000|2025-02-08 15:50:10|59.23|58.63|59.23|58.63|59.23|58.63|59.23|58.63|1
1739029820000|2025-02-08 15:50:20|59.22|58.62|59.24|58.64|59.24|58.64|59.2|58.6|9
1739029830000|2025-02-08 15:50:30|59.23|58.63|59.19|58.59|59.23|58.63|59.19|58.59|5
1739029840000|2025-02-08 15:50:40|59.17|58.57|59.23|58.63|59.23|58.63|59.17|58.57|7
1739029850000|2025-02-08 15:50:50|59.22|58.62|59.18|58.58|59.22|58.62|59.17|58.57|5
1739029860000|2025-02-08 15:51:00|59.17|58.57|59.22|58.62|59.24|58.64|59.17|58.57|10
1739029870000|2025-02-08 15:51:10|59.21|58.61|59.22|58.62|59.24|58.64|59.21|58.61|4
1739029880000|2025-02-08 15:51:20|59.21|58.61|59.23|58.63|59.25|58.65|59.21|58.61|6
1739029890000|2025-02-08 15:51:30|59.26|58.66|59.25|58.65|59.27|58.67|59.23|58.63|10
1739029900000|2025-02-08 15:51:40|59.24|58.64|59.24|58.64|59.26|58.66|59.24|58.64|3
1739029910000|2025-02-08 15:51:50|59.23|58.63|59.26|58.66|59.29|58.69|59.23|58.63|10
1739029920000|2025-02-08 15:52:00|59.25|58.65|59.25|58.65|59.29|58.69|59.24|58.64|10
1739029930000|2025-02-08 15:52:10|59.24|58.64|59.24|58.64|59.24|58.64|59.19|58.59|7
1739029940000|2025-02-08 15:52:20|59.25|58.65|59.19|58.59|59.26|58.66|59.19|58.59|8
1739029950000|2025-02-08 15:52:30|59.2|58.6|59.18|58.58|59.2|58.6|59.18|58.58|2
1739029960000|2025-02-08 15:52:40|59.19|58.59|59.22|58.62|59.22|58.62|59.18|58.58|3
1739029970000|2025-02-08 15:52:50|59.21|58.61|59.19|58.59|59.22|58.62|59.18|58.58|8
1739029980000|2025-02-08 15:53:00|59.18|58.58|59.19|58.59|59.21|58.61|59.18|58.58|4
1739030000000|2025-02-08 15:53:20|59.2|58.6|59.2|58.6|59.2|58.6|59.2|58.6|1
1739030010000|2025-02-08 15:53:30|59.19|58.59|59.26|58.66|59.28|58.68|59.19|58.59|11
1739030020000|2025-02-08 15:53:40|59.29|58.69|59.25|58.65|59.29|58.69|59.25|58.65|5
1739030030000|2025-02-08 15:53:50|59.26|58.66|59.21|58.61|59.26|58.66|59.21|58.61|3
1739030040000|2025-02-08 15:54:00|59.19|58.59|59.19|58.59|59.24|58.64|59.18|58.58|11
1739030050000|2025-02-08 15:54:10|59.23|58.63|59.24|58.64|59.24|58.64|59.23|58.63|2
1739030060000|2025-02-08 15:54:20|59.25|58.65|59.25|58.65|59.26|58.66|59.25|58.65|5
1739030070000|2025-02-08 15:54:30|59.26|58.66|59.27|58.67|59.27|58.67|59.26|58.66|2
1739030080000|2025-02-08 15:54:40|59.26|58.66|59.26|58.66|59.27|58.67|59.25|58.65|4
1739030090000|2025-02-08 15:54:50|59.27|58.67|59.27|58.67|59.27|58.67|59.26|58.66|5
1739030100000|2025-02-08 15:55:00|59.26|58.66|59.27|58.67|59.27|58.67|59.26|58.66|4
1739030120000|2025-02-08 15:55:20|59.28|58.68|59.27|58.67|59.3|58.7|59.26|58.66|7
1739030200000|2025-02-08 15:56:40|59.28|58.68|59.27|58.67|59.28|58.68|59.27|58.67|2
1739030210000|2025-02-08 15:56:50|59.26|58.66|59.27|58.67|59.27|58.67|59.25|58.65|4
1739030220000|2025-02-08 15:57:00|59.26|58.66|59.27|58.67|59.27|58.67|59.26|58.66|4
1739030230000|2025-02-08 15:57:10|59.26|58.66|59.28|58.68|59.28|58.68|59.26|58.66|5
1739030240000|2025-02-08 15:57:20|59.31|58.71|59.29|58.69|59.31|58.71|59.29|58.69|3
1739030250000|2025-02-08 15:57:30|59.26|58.66|59.27|58.67|59.3|58.7|59.26|58.66|6
1739030260000|2025-02-08 15:57:40|59.28|58.68|59.29|58.69|59.29|58.69|59.28|58.68|2
1739030270000|2025-02-08 15:57:50|59.28|58.68|59.3|58.7|59.3|58.7|59.28|58.68|5
1739030280000|2025-02-08 15:58:00|59.26|58.66|59.29|58.69|59.29|58.69|59.26|58.66|6
1739030290000|2025-02-08 15:58:10|59.3|58.7|59.3|58.7|59.31|58.71|59.29|58.69|4
1739030300000|2025-02-08 15:58:20|59.31|58.71|59.3|58.7|59.32|58.72|59.29|58.69|7
1739030310000|2025-02-08 15:58:30|59.31|58.71|59.12|58.52|59.32|58.72|59.1|58.5|13
1739030320000|2025-02-08 15:58:40|59.05|58.45|59.01|58.41|59.05|58.45|58.99|58.39|17
1739030330000|2025-02-08 15:58:50|59|58.4|59|58.4|59|58.4|58.98|58.38|4
1739030340000|2025-02-08 15:59:00|58.98|58.38|59.06|58.46|59.1|58.5|58.98|58.38|10
1739030350000|2025-02-08 15:59:10|59.09|58.49|59.05|58.45|59.12|58.52|59.05|58.45|13
1739030360000|2025-02-08 15:59:20|59.04|58.44|59.01|58.41|59.04|58.44|59.01|58.41|4
1739030370000|2025-02-08 15:59:30|59|58.4|59.11|58.51|59.12|58.52|59|58.4|11
1739030380000|2025-02-08 15:59:40|59.1|58.5|59.11|58.51|59.11|58.51|59.1|58.5|2
1739030400000|2025-02-08 16:00:00|59.13|58.53|59.12|58.52|59.15|58.55|59.1|58.5|7
1739030410000|2025-02-08 16:00:10|59.11|58.51|59.05|58.45|59.11|58.51|59.05|58.45|5
1739030420000|2025-02-08 16:00:20|59.04|58.44|59.03|58.43|59.05|58.45|59.03|58.43|4
1739030430000|2025-02-08 16:00:30|59.02|58.42|59.05|58.45|59.05|58.45|59|58.4|5
1739030440000|2025-02-08 16:00:40|59.04|58.44|59.11|58.51|59.11|58.51|59.02|58.42|9
1739030450000|2025-02-08 16:00:50|59.12|58.52|59.12|58.52|59.12|58.52|59.09|58.49|7
1739030460000|2025-02-08 16:01:00|59.11|58.51|59.12|58.52|59.12|58.52|59.09|58.49|6
1739030470000|2025-02-08 16:01:10|59.13|58.53|59.12|58.52|59.13|58.53|59.12|58.52|4
1739030480000|2025-02-08 16:01:20|59.13|58.53|59.22|58.62|59.22|58.62|59.13|58.53|7
1739030490000|2025-02-08 16:01:30|59.26|58.66|59.26|58.66|59.28|58.68|59.24|58.64|6
1739030500000|2025-02-08 16:01:40|59.27|58.67|59.3|58.7|59.31|58.71|59.27|58.67|8
1739030510000|2025-02-08 16:01:50|59.31|58.71|59.34|58.74|59.34|58.74|59.31|58.71|5
1739030520000|2025-02-08 16:02:00|59.33|58.73|59.33|58.73|59.33|58.73|59.33|58.73|1
1739030530000|2025-02-08 16:02:10|59.32|58.72|59.31|58.71|59.32|58.72|59.31|58.71|2
1739030540000|2025-02-08 16:02:20|59.27|58.67|59.28|58.68|59.29|58.69|59.27|58.67|7
1739030550000|2025-02-08 16:02:30|59.29|58.69|59.36|58.76|59.39|58.79|59.29|58.69|10
1739030560000|2025-02-08 16:02:40|59.37|58.77|59.37|58.77|59.38|58.78|59.37|58.77|5
1739030570000|2025-02-08 16:02:50|59.38|58.78|59.36|58.76|59.39|58.79|59.35|58.75|6
1739030580000|2025-02-08 16:03:00|59.35|58.75|59.35|58.75|59.35|58.75|59.35|58.75|1
1739030590000|2025-02-08 16:03:10|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1739030600000|2025-02-08 16:03:20|59.33|58.73|59.33|58.73|59.33|58.73|59.33|58.73|1
1739030610000|2025-02-08 16:03:30|59.34|58.74|59.35|58.75|59.37|58.77|59.34|58.74|4
1739030620000|2025-02-08 16:03:40|59.36|58.76|59.41|58.81|59.44|58.84|59.36|58.76|8
1739030630000|2025-02-08 16:03:50|59.4|58.8|59.35|58.75|59.4|58.8|59.35|58.75|4
1739030640000|2025-02-08 16:04:00|59.34|58.74|59.26|58.66|59.34|58.74|59.26|58.66|7
1739030650000|2025-02-08 16:04:10|59.27|58.67|59.24|58.64|59.27|58.67|59.24|58.64|7
1739030660000|2025-02-08 16:04:20|59.23|58.63|59.23|58.63|59.23|58.63|59.23|58.63|1
1739030670000|2025-02-08 16:04:30|59.22|58.62|59.22|58.62|59.22|58.62|59.22|58.62|1
1739030680000|2025-02-08 16:04:40|59.21|58.61|59.21|58.61|59.21|58.61|59.21|58.61|1
1739030690000|2025-02-08 16:04:50|59.22|58.62|59.23|58.63|59.24|58.64|59.22|58.62|3
1739030700000|2025-02-08 16:05:00|59.21|58.61|59.22|58.62|59.22|58.62|59.21|58.61|2
1739030710000|2025-02-08 16:05:10|59.21|58.61|59.21|58.61|59.22|58.62|59.21|58.61|3
1739030720000|2025-02-08 16:05:20|59.18|58.58|59.16|58.56|59.18|58.58|59.16|58.56|5
1739030730000|2025-02-08 16:05:30|59.15|58.55|59.13|58.53|59.15|58.55|59.13|58.53|3
1739030740000|2025-02-08 16:05:40|59.14|58.54|59.13|58.53|59.14|58.54|59.13|58.53|2
1739030750000|2025-02-08 16:05:50|59.12|58.52|59.12|58.52|59.12|58.52|59.12|58.52|1
1739030760000|2025-02-08 16:06:00|59.11|58.51|59.13|58.53|59.15|58.55|59.11|58.51|6
1739030770000|2025-02-08 16:06:10|59.12|58.52|59.13|58.53|59.14|58.54|59.12|58.52|3
1739030780000|2025-02-08 16:06:20|59.12|58.52|59.12|58.52|59.12|58.52|59.12|58.52|1
1739030790000|2025-02-08 16:06:30|59.13|58.53|59.15|58.55|59.16|58.56|59.13|58.53|3
1739030820000|2025-02-08 16:07:00|59.14|58.54|59.21|58.61|59.21|58.61|59.14|58.54|5
1739030840000|2025-02-08 16:07:20|59.23|58.63|59.23|58.63|59.23|58.63|59.23|58.63|1
1739030850000|2025-02-08 16:07:30|59.22|58.62|59.22|58.62|59.23|58.63|59.22|58.62|3
1739030860000|2025-02-08 16:07:40|59.26|58.66|59.25|58.65|59.26|58.66|59.25|58.65|2
1739030870000|2025-02-08 16:07:50|59.24|58.64|59.24|58.64|59.24|58.64|59.24|58.64|1
1739030880000|2025-02-08 16:08:00|59.26|58.66|59.3|58.7|59.31|58.71|59.26|58.66|8
1739030890000|2025-02-08 16:08:10|59.31|58.71|59.3|58.7|59.31|58.71|59.3|58.7|2
1739030900000|2025-02-08 16:08:20|59.31|58.71|59.3|58.7|59.31|58.71|59.3|58.7|2
1739030910000|2025-02-08 16:08:30|59.29|58.69|59.29|58.69|59.29|58.69|59.29|58.69|1
1739030920000|2025-02-08 16:08:40|59.3|58.7|59.3|58.7|59.3|58.7|59.3|58.7|1
1739030930000|2025-02-08 16:08:50|59.31|58.71|59.33|58.73|59.36|58.76|59.31|58.71|5
1739030940000|2025-02-08 16:09:00|59.34|58.74|59.4|58.8|59.43|58.83|59.34|58.74|5
1739030950000|2025-02-08 16:09:10|59.43|58.83|59.37|58.77|59.43|58.83|59.37|58.77|8
1739030960000|2025-02-08 16:09:20|59.36|58.76|59.39|58.79|59.39|58.79|59.35|58.75|6
1739030970000|2025-02-08 16:09:30|59.37|58.77|59.41|58.81|59.41|58.81|59.37|58.77|2
1739030980000|2025-02-08 16:09:40|59.4|58.8|59.4|58.8|59.4|58.8|59.4|58.8|1
1739030990000|2025-02-08 16:09:50|59.41|58.81|59.4|58.8|59.41|58.81|59.4|58.8|2
1739031000000|2025-02-08 16:10:00|59.35|58.75|59.36|58.76|59.37|58.77|59.35|58.75|8
1739031020000|2025-02-08 16:10:20|59.35|58.75|59.36|58.76|59.36|58.76|59.35|58.75|4
1739031030000|2025-02-08 16:10:30|59.38|58.78|59.39|58.79|59.41|58.81|59.38|58.78|6
1739031050000|2025-02-08 16:10:50|59.4|58.8|59.43|58.83|59.45|58.85|59.4|58.8|7
1739031060000|2025-02-08 16:11:00|59.42|58.82|59.42|58.82|59.42|58.82|59.42|58.82|1
1739031070000|2025-02-08 16:11:10|59.41|58.81|59.37|58.77|59.41|58.81|59.37|58.77|3
1739031080000|2025-02-08 16:11:20|59.36|58.76|59.36|58.76|59.36|58.76|59.35|58.75|3
1739031090000|2025-02-08 16:11:30|59.34|58.74|59.34|58.74|59.35|58.75|59.34|58.74|3
1739031100000|2025-02-08 16:11:40|59.36|58.76|59.35|58.75|59.36|58.76|59.35|58.75|2
1739031110000|2025-02-08 16:11:50|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1739031120000|2025-02-08 16:12:00|59.33|58.73|59.32|58.72|59.34|58.74|59.32|58.72|4
1739031130000|2025-02-08 16:12:10|59.33|58.73|59.32|58.72|59.33|58.73|59.31|58.71|6
1739031140000|2025-02-08 16:12:20|59.31|58.71|59.26|58.66|59.31|58.71|59.26|58.66|8
1739031150000|2025-02-08 16:12:30|59.25|58.65|59.31|58.71|59.31|58.71|59.25|58.65|8
1739031160000|2025-02-08 16:12:40|59.3|58.7|59.27|58.67|59.3|58.7|59.27|58.67|5
1739031170000|2025-02-08 16:12:50|59.26|58.66|59.25|58.65|59.27|58.67|59.25|58.65|6
1739031180000|2025-02-08 16:13:00|59.24|58.64|59.24|58.64|59.25|58.65|59.24|58.64|3
1739031210000|2025-02-08 16:13:30|59.25|58.65|59.25|58.65|59.25|58.65|59.25|58.65|1
1739031220000|2025-02-08 16:13:40|59.24|58.64|59.22|58.62|59.24|58.64|59.22|58.62|6
1739031230000|2025-02-08 16:13:50|59.25|58.65|59.25|58.65|59.26|58.66|59.25|58.65|3
1739031240000|2025-02-08 16:14:00|59.24|58.64|59.25|58.65|59.25|58.65|59.24|58.64|2
1739031250000|2025-02-08 16:14:10|59.24|58.64|59.24|58.64|59.25|58.65|59.24|58.64|3
1739031260000|2025-02-08 16:14:20|59.23|58.63|59.23|58.63|59.23|58.63|59.23|58.63|1
1739031270000|2025-02-08 16:14:30|59.22|58.62|59.26|58.66|59.26|58.66|59.22|58.62|3
1739031280000|2025-02-08 16:14:40|59.25|58.65|59.25|58.65|59.25|58.65|59.25|58.65|1
1739031290000|2025-02-08 16:14:50|59.23|58.63|59.25|58.65|59.25|58.65|59.23|58.63|5
1739031300000|2025-02-08 16:15:00|59.24|58.64|59.34|58.74|59.34|58.74|59.23|58.63|7
1739031310000|2025-02-08 16:15:10|59.35|58.75|59.35|58.75|59.35|58.75|59.35|58.75|1
1739031320000|2025-02-08 16:15:20|59.34|58.74|59.28|58.68|59.34|58.74|59.27|58.67|10
1739031330000|2025-02-08 16:15:30|59.27|58.67|59.26|58.66|59.27|58.67|59.26|58.66|2
1739031350000|2025-02-08 16:15:50|59.25|58.65|59.17|58.57|59.25|58.65|59.16|58.56|11
1739031360000|2025-02-08 16:16:00|59.18|58.58|59.16|58.56|59.18|58.58|59.13|58.53|9
1739031370000|2025-02-08 16:16:10|59.15|58.55|59.16|58.56|59.16|58.56|59.15|58.55|4
1739031400000|2025-02-08 16:16:40|59.15|58.55|59.16|58.56|59.16|58.56|59.15|58.55|4
1739031410000|2025-02-08 16:16:50|59.15|58.55|59.16|58.56|59.16|58.56|59.15|58.55|4
1739031420000|2025-02-08 16:17:00|59.17|58.57|59.17|58.57|59.17|58.57|59.17|58.57|1
1739031430000|2025-02-08 16:17:10|59.22|58.62|59.16|58.56|59.22|58.62|59.16|58.56|9
1739031440000|2025-02-08 16:17:20|59.15|58.55|59.08|58.48|59.16|58.56|59.08|58.48|9
1739031450000|2025-02-08 16:17:30|59.07|58.47|59.07|58.47|59.07|58.47|59.06|58.46|3
1739031460000|2025-02-08 16:17:40|59.06|58.46|59.06|58.46|59.07|58.47|59.05|58.45|5
1739031470000|2025-02-08 16:17:50|59.05|58.45|59.05|58.45|59.05|58.45|59.04|58.44|3
1739031480000|2025-02-08 16:18:00|59.04|58.44|58.97|58.37|59.04|58.44|58.96|58.36|9
1739031490000|2025-02-08 16:18:10|59.01|58.41|59.05|58.45|59.06|58.46|59.01|58.41|4
1739031500000|2025-02-08 16:18:20|59.04|58.44|58.96|58.36|59.04|58.44|58.96|58.36|7
1739031510000|2025-02-08 16:18:30|58.97|58.37|58.96|58.36|58.98|58.38|58.96|58.36|4
1739031520000|2025-02-08 16:18:40|58.97|58.37|58.97|58.37|59.01|58.41|58.96|58.36|9
1739031530000|2025-02-08 16:18:50|58.96|58.36|58.96|58.36|58.97|58.37|58.96|58.36|5
1739031540000|2025-02-08 16:19:00|58.97|58.37|59.02|58.42|59.03|58.43|58.96|58.36|12
1739031550000|2025-02-08 16:19:10|59.03|58.43|58.98|58.38|59.04|58.44|58.98|58.38|7
1739031560000|2025-02-08 16:19:20|58.99|58.39|59.02|58.42|59.02|58.42|58.96|58.36|13
1739031570000|2025-02-08 16:19:30|59.03|58.43|58.97|58.37|59.03|58.43|58.95|58.35|7
1739031580000|2025-02-08 16:19:40|58.98|58.38|58.98|58.38|58.98|58.38|58.98|58.38|1
1739031600000|2025-02-08 16:20:00|59.02|58.42|59.05|58.45|59.06|58.46|59.02|58.42|6
1739031610000|2025-02-08 16:20:10|59.06|58.46|59.06|58.46|59.07|58.47|59.05|58.45|8
1739031620000|2025-02-08 16:20:20|59.05|58.45|59.05|58.45|59.06|58.46|59.04|58.44|5
1739031630000|2025-02-08 16:20:30|59.06|58.46|59.06|58.46|59.07|58.47|59.05|58.45|9
1739031640000|2025-02-08 16:20:40|59.05|58.45|59.05|58.45|59.05|58.45|59.04|58.44|5
1739031650000|2025-02-08 16:20:50|59.04|58.44|58.99|58.39|59.04|58.44|58.97|58.37|5
1739031660000|2025-02-08 16:21:00|59|58.4|58.98|58.38|59.04|58.44|58.97|58.37|6
1739031670000|2025-02-08 16:21:10|58.97|58.37|59.05|58.45|59.06|58.46|58.96|58.36|9
1739031680000|2025-02-08 16:21:20|59.06|58.46|59.05|58.45|59.07|58.47|59.05|58.45|6
1739031690000|2025-02-08 16:21:30|59.06|58.46|59.05|58.45|59.07|58.47|59.04|58.44|9
1739031710000|2025-02-08 16:21:50|59.06|58.46|59.05|58.45|59.06|58.46|59.04|58.44|3
1739031720000|2025-02-08 16:22:00|59.06|58.46|59.05|58.45|59.06|58.46|59.04|58.44|3
1739031730000|2025-02-08 16:22:10|59.06|58.46|59.15|58.55|59.17|58.57|59.06|58.46|12
1739031760000|2025-02-08 16:22:40|59.16|58.56|59.16|58.56|59.16|58.56|59.16|58.56|1
1739031770000|2025-02-08 16:22:50|59.15|58.55|59.15|58.55|59.15|58.55|59.15|58.55|1
1739031810000|2025-02-08 16:23:30|59.14|58.54|59.15|58.55|59.16|58.56|59.14|58.54|4
1739031820000|2025-02-08 16:23:40|59.14|58.54|59.15|58.55|59.15|58.55|59.14|58.54|2
1739031830000|2025-02-08 16:23:50|59.14|58.54|59.14|58.54|59.15|58.55|59.14|58.54|3
1739031840000|2025-02-08 16:24:00|59.15|58.55|59.15|58.55|59.15|58.55|59.15|58.55|1
1739031850000|2025-02-08 16:24:10|59.16|58.56|59.16|58.56|59.16|58.56|59.16|58.56|1
1739031870000|2025-02-08 16:24:30|59.18|58.58|59.2|58.6|59.2|58.6|59.18|58.58|2
1739031880000|2025-02-08 16:24:40|59.22|58.62|59.17|58.57|59.24|58.64|59.17|58.57|6
1739031890000|2025-02-08 16:24:50|59.16|58.56|59.16|58.56|59.17|58.57|59.15|58.55|4
1739031900000|2025-02-08 16:25:00|59.15|58.55|59.2|58.6|59.22|58.62|59.15|58.55|11
1739031910000|2025-02-08 16:25:10|59.19|58.59|59.2|58.6|59.21|58.61|59.19|58.59|6
1739031920000|2025-02-08 16:25:20|59.23|58.63|59.23|58.63|59.23|58.63|59.23|58.63|1
1739031930000|2025-02-08 16:25:30|59.22|58.62|59.24|58.64|59.25|58.65|59.22|58.62|6
1739031940000|2025-02-08 16:25:40|59.23|58.63|59.23|58.63|59.25|58.65|59.22|58.62|5
1739031950000|2025-02-08 16:25:50|59.22|58.62|59.23|58.63|59.26|58.66|59.22|58.62|8
1739031960000|2025-02-08 16:26:00|59.27|58.67|59.27|58.67|59.29|58.69|59.26|58.66|6
1739031970000|2025-02-08 16:26:10|59.32|58.72|59.22|58.62|59.33|58.73|59.22|58.62|9
1739031990000|2025-02-08 16:26:30|59.31|58.71|59.29|58.69|59.33|58.73|59.29|58.69|4
1739032000000|2025-02-08 16:26:40|59.32|58.72|59.34|58.74|59.34|58.74|59.3|58.7|8
1739032010000|2025-02-08 16:26:50|59.33|58.73|59.33|58.73|59.36|58.76|59.33|58.73|5
1739032030000|2025-02-08 16:27:10|59.32|58.72|59.32|58.72|59.33|58.73|59.32|58.72|5
1739032040000|2025-02-08 16:27:20|59.35|58.75|59.4|58.8|59.43|58.83|59.35|58.75|10
1739032050000|2025-02-08 16:27:30|59.42|58.82|59.41|58.81|59.43|58.83|59.41|58.81|6
1739032060000|2025-02-08 16:27:40|59.4|58.8|59.43|58.83|59.44|58.84|59.4|58.8|6
1739032070000|2025-02-08 16:27:50|59.42|58.82|59.41|58.81|59.42|58.82|59.41|58.81|4
1739032080000|2025-02-08 16:28:00|59.4|58.8|59.43|58.83|59.43|58.83|59.4|58.8|4
1739032090000|2025-02-08 16:28:10|59.42|58.82|59.4|58.8|59.42|58.82|59.4|58.8|3
1739032100000|2025-02-08 16:28:20|59.38|58.78|59.39|58.79|59.39|58.79|59.38|58.78|2
1739032110000|2025-02-08 16:28:30|59.42|58.82|59.42|58.82|59.43|58.83|59.39|58.79|6
1739032120000|2025-02-08 16:28:40|59.41|58.81|59.44|58.84|59.45|58.85|59.4|58.8|8
1739032130000|2025-02-08 16:28:50|59.45|58.85|59.5|58.9|59.5|58.9|59.45|58.85|6
1739032140000|2025-02-08 16:29:00|59.53|58.93|59.49|58.89|59.53|58.93|59.49|58.89|5
1739032160000|2025-02-08 16:29:20|59.45|58.85|59.45|58.85|59.5|58.9|59.45|58.85|9
1739032170000|2025-02-08 16:29:30|59.44|58.84|59.44|58.84|59.44|58.84|59.44|58.84|1
1739032180000|2025-02-08 16:29:40|59.41|58.81|59.41|58.81|59.41|58.81|59.41|58.81|1
1739032190000|2025-02-08 16:29:50|59.45|58.85|59.44|58.84|59.45|58.85|59.44|58.84|2
1739032200000|2025-02-08 16:30:00|59.47|58.87|59.43|58.83|59.47|58.87|59.42|58.82|9
1739032210000|2025-02-08 16:30:10|59.46|58.86|59.43|58.83|59.46|58.86|59.43|58.83|5
1739032220000|2025-02-08 16:30:20|59.45|58.85|59.53|58.93|59.53|58.93|59.43|58.83|9
1739032230000|2025-02-08 16:30:30|59.52|58.92|59.54|58.94|59.54|58.94|59.5|58.9|5
1739032240000|2025-02-08 16:30:40|59.53|58.93|59.52|58.92|59.53|58.93|59.5|58.9|8
1739032250000|2025-02-08 16:30:50|59.51|58.91|59.45|58.85|59.51|58.91|59.45|58.85|6
1739032260000|2025-02-08 16:31:00|59.48|58.88|59.5|58.9|59.5|58.9|59.45|58.85|7
1739032270000|2025-02-08 16:31:10|59.49|58.89|59.45|58.85|59.52|58.92|59.45|58.85|13
1739032280000|2025-02-08 16:31:20|59.46|58.86|59.46|58.86|59.47|58.87|59.43|58.83|9
1739032290000|2025-02-08 16:31:30|59.45|58.85|59.43|58.83|59.46|58.86|59.43|58.83|11
1739032300000|2025-02-08 16:31:40|59.42|58.82|59.42|58.82|59.45|58.85|59.41|58.81|6
1739032310000|2025-02-08 16:31:50|59.41|58.81|59.41|58.81|59.45|58.85|59.4|58.8|8
1739032320000|2025-02-08 16:32:00|59.37|58.77|59.41|58.81|59.41|58.81|59.34|58.74|20
1739032330000|2025-02-08 16:32:10|59.4|58.8|59.38|58.78|59.41|58.81|59.38|58.78|7
1739032340000|2025-02-08 16:32:20|59.39|58.79|59.4|58.8|59.42|58.82|59.38|58.78|6
1739032350000|2025-02-08 16:32:30|59.41|58.81|59.4|58.8|59.42|58.82|59.4|58.8|3
1739032360000|2025-02-08 16:32:40|59.44|58.84|59.41|58.81|59.44|58.84|59.41|58.81|4
1739032380000|2025-02-08 16:33:00|59.43|58.83|59.4|58.8|59.43|58.83|59.4|58.8|4
1739032390000|2025-02-08 16:33:10|59.41|58.81|59.41|58.81|59.44|58.84|59.41|58.81|3
1739032400000|2025-02-08 16:33:20|59.44|58.84|59.42|58.82|59.44|58.84|59.42|58.82|3
1739032410000|2025-02-08 16:33:30|59.44|58.84|59.49|58.89|59.5|58.9|59.44|58.84|8
1739032420000|2025-02-08 16:33:40|59.48|58.88|59.5|58.9|59.52|58.92|59.47|58.87|11
1739032430000|2025-02-08 16:33:50|59.53|58.93|59.53|58.93|59.53|58.93|59.49|58.89|6
1739032440000|2025-02-08 16:34:00|59.52|58.92|59.53|58.93|59.55|58.95|59.51|58.91|7
1739032450000|2025-02-08 16:34:10|59.59|58.99|59.57|58.97|59.59|58.99|59.55|58.95|6
1739032460000|2025-02-08 16:34:20|59.56|58.96|59.62|59.02|59.63|59.03|59.55|58.95|7
1739032470000|2025-02-08 16:34:30|59.61|59.01|59.61|59.01|59.63|59.03|59.59|58.99|7
1739032480000|2025-02-08 16:34:40|59.64|59.04|59.63|59.03|59.64|59.04|59.6|59|6
1739032490000|2025-02-08 16:34:50|59.62|59.02|59.57|58.97|59.62|59.02|59.55|58.95|7
1739032500000|2025-02-08 16:35:00|59.61|59.01|59.59|58.99|59.61|59.01|59.58|58.98|5
1739032510000|2025-02-08 16:35:10|59.58|58.98|59.59|58.99|59.64|59.04|59.58|58.98|7
1739032520000|2025-02-08 16:35:20|59.63|59.03|59.59|58.99|59.63|59.03|59.59|58.99|6
1739032530000|2025-02-08 16:35:30|59.57|58.97|59.55|58.95|59.57|58.97|59.55|58.95|5
1739032540000|2025-02-08 16:35:40|59.54|58.94|59.53|58.93|59.54|58.94|59.53|58.93|2
1739032560000|2025-02-08 16:36:00|59.52|58.92|59.51|58.91|59.52|58.92|59.51|58.91|2
1739032570000|2025-02-08 16:36:10|59.5|58.9|59.53|58.93|59.54|58.94|59.5|58.9|3
1739032580000|2025-02-08 16:36:20|59.52|58.92|59.5|58.9|59.54|58.94|59.5|58.9|5
1739032590000|2025-02-08 16:36:30|59.53|58.93|59.53|58.93|59.54|58.94|59.52|58.92|4
1739032600000|2025-02-08 16:36:40|59.52|58.92|59.52|58.92|59.54|58.94|59.51|58.91|5
1739032610000|2025-02-08 16:36:50|59.51|58.91|59.5|58.9|59.51|58.91|59.5|58.9|2
1739032620000|2025-02-08 16:37:00|59.49|58.89|59.46|58.86|59.5|58.9|59.46|58.86|4
1739032640000|2025-02-08 16:37:20|59.51|58.91|59.45|58.85|59.51|58.91|59.45|58.85|4
1739032650000|2025-02-08 16:37:30|59.52|58.92|59.46|58.86|59.52|58.92|59.46|58.86|12
1739032660000|2025-02-08 16:37:40|59.45|58.85|59.45|58.85|59.46|58.86|59.45|58.85|3
1739032680000|2025-02-08 16:38:00|59.44|58.84|59.44|58.84|59.44|58.84|59.44|58.84|1
1739032690000|2025-02-08 16:38:10|59.46|58.86|59.45|58.85|59.46|58.86|59.44|58.84|5
1739032700000|2025-02-08 16:38:20|59.44|58.84|59.42|58.82|59.45|58.85|59.42|58.82|7
1739032710000|2025-02-08 16:38:30|59.41|58.81|59.4|58.8|59.42|58.82|59.4|58.8|6
1739032720000|2025-02-08 16:38:40|59.39|58.79|59.39|58.79|59.42|58.82|59.35|58.75|9
1739032730000|2025-02-08 16:38:50|59.38|58.78|59.43|58.83|59.43|58.83|59.38|58.78|7
1739032740000|2025-02-08 16:39:00|59.41|58.81|59.41|58.81|59.42|58.82|59.41|58.81|3
1739032750000|2025-02-08 16:39:10|59.44|58.84|59.43|58.83|59.45|58.85|59.41|58.81|7
1739032760000|2025-02-08 16:39:20|59.42|58.82|59.42|58.82|59.45|58.85|59.42|58.82|5
1739032770000|2025-02-08 16:39:30|59.45|58.85|59.42|58.82|59.45|58.85|59.42|58.82|4
1739032780000|2025-02-08 16:39:40|59.41|58.81|59.41|58.81|59.42|58.82|59.41|58.81|3
1739032790000|2025-02-08 16:39:50|59.44|58.84|59.42|58.82|59.44|58.84|59.42|58.82|3
1739032800000|2025-02-08 16:40:00|59.41|58.81|59.41|58.81|59.44|58.84|59.41|58.81|5
1739032810000|2025-02-08 16:40:10|59.4|58.8|59.42|58.82|59.42|58.82|59.4|58.8|4
1739032870000|2025-02-08 16:41:10|59.43|58.83|59.44|58.84|59.51|58.91|59.43|58.83|7
1739032880000|2025-02-08 16:41:20|59.43|58.83|59.43|58.83|59.43|58.83|59.43|58.83|1
1739032890000|2025-02-08 16:41:30|59.42|58.82|59.42|58.82|59.43|58.83|59.42|58.82|3
1739032900000|2025-02-08 16:41:40|59.41|58.81|59.43|58.83|59.45|58.85|59.41|58.81|5
1739032910000|2025-02-08 16:41:50|59.42|58.82|59.42|58.82|59.42|58.82|59.42|58.82|1
1739032920000|2025-02-08 16:42:00|59.48|58.88|59.53|58.93|59.53|58.93|59.48|58.88|3
1739032930000|2025-02-08 16:42:10|59.52|58.92|59.52|58.92|59.54|58.94|59.51|58.91|5
1739032940000|2025-02-08 16:42:20|59.51|58.91|59.45|58.85|59.51|58.91|59.45|58.85|7
1739032970000|2025-02-08 16:42:50|59.48|58.88|59.46|58.86|59.5|58.9|59.46|58.86|4
1739032980000|2025-02-08 16:43:00|59.45|58.85|59.49|58.89|59.52|58.92|59.45|58.85|8
1739032990000|2025-02-08 16:43:10|59.48|58.88|59.46|58.86|59.53|58.93|59.46|58.86|10
1739033000000|2025-02-08 16:43:20|59.47|58.87|59.48|58.88|59.5|58.9|59.47|58.87|6
1739033010000|2025-02-08 16:43:30|59.51|58.91|59.52|58.92|59.52|58.92|59.51|58.91|2
1739033030000|2025-02-08 16:43:50|59.49|58.89|59.45|58.85|59.49|58.89|59.45|58.85|4
1739033040000|2025-02-08 16:44:00|59.48|58.88|59.45|58.85|59.48|58.88|59.45|58.85|4
1739033050000|2025-02-08 16:44:10|59.44|58.84|59.43|58.83|59.44|58.84|59.43|58.83|2
1739033060000|2025-02-08 16:44:20|59.42|58.82|59.43|58.83|59.43|58.83|59.42|58.82|4
1739033070000|2025-02-08 16:44:30|59.42|58.82|59.42|58.82|59.42|58.82|59.42|58.82|1
1739033080000|2025-02-08 16:44:40|59.41|58.81|59.44|58.84|59.44|58.84|59.41|58.81|2
1739033090000|2025-02-08 16:44:50|59.43|58.83|59.44|58.84|59.44|58.84|59.41|58.81|5
1739033100000|2025-02-08 16:45:00|59.41|58.81|59.38|58.78|59.42|58.82|59.34|58.74|12
1739033110000|2025-02-08 16:45:10|59.35|58.75|59.34|58.74|59.35|58.75|59.34|58.74|2
1739033120000|2025-02-08 16:45:20|59.4|58.8|59.39|58.79|59.4|58.8|59.39|58.79|2
1739033130000|2025-02-08 16:45:30|59.36|58.76|59.33|58.73|59.36|58.76|59.33|58.73|4
1739033150000|2025-02-08 16:45:50|59.32|58.72|59.33|58.73|59.35|58.75|59.32|58.72|6
1739033160000|2025-02-08 16:46:00|59.32|58.72|59.33|58.73|59.33|58.73|59.32|58.72|2
1739033170000|2025-02-08 16:46:10|59.36|58.76|59.34|58.74|59.36|58.76|59.34|58.74|3
1739033180000|2025-02-08 16:46:20|59.36|58.76|59.34|58.74|59.41|58.81|59.34|58.74|8
1739033190000|2025-02-08 16:46:30|59.38|58.78|59.4|58.8|59.43|58.83|59.38|58.78|7
1739033200000|2025-02-08 16:46:40|59.39|58.79|59.36|58.76|59.43|58.83|59.35|58.75|7
1739033210000|2025-02-08 16:46:50|59.35|58.75|59.35|58.75|59.35|58.75|59.35|58.75|1
1739033230000|2025-02-08 16:47:10|59.36|58.76|59.35|58.75|59.36|58.76|59.35|58.75|2
1739033240000|2025-02-08 16:47:20|59.36|58.76|59.37|58.77|59.4|58.8|59.36|58.76|5
1739033250000|2025-02-08 16:47:30|59.38|58.78|59.39|58.79|59.39|58.79|59.38|58.78|2
1739033260000|2025-02-08 16:47:40|59.44|58.84|59.42|58.82|59.44|58.84|59.42|58.82|3
1739033270000|2025-02-08 16:47:50|59.39|58.79|59.42|58.82|59.43|58.83|59.39|58.79|4
1739033280000|2025-02-08 16:48:00|59.41|58.81|59.43|58.83|59.45|58.85|59.41|58.81|5
1739033290000|2025-02-08 16:48:10|59.42|58.82|59.43|58.83|59.43|58.83|59.42|58.82|2
1739033300000|2025-02-08 16:48:20|59.41|58.81|59.42|58.82|59.42|58.82|59.41|58.81|2
1739033310000|2025-02-08 16:48:30|59.41|58.81|59.35|58.75|59.42|58.82|59.35|58.75|9
1739033320000|2025-02-08 16:48:40|59.34|58.74|59.36|58.76|59.36|58.76|59.33|58.73|4
1739033330000|2025-02-08 16:48:50|59.37|58.77|59.37|58.77|59.38|58.78|59.36|58.76|4
1739033350000|2025-02-08 16:49:10|59.38|58.78|59.38|58.78|59.38|58.78|59.38|58.78|1
1739033360000|2025-02-08 16:49:20|59.36|58.76|59.39|58.79|59.39|58.79|59.36|58.76|4
1739033370000|2025-02-08 16:49:30|59.37|58.77|59.37|58.77|59.38|58.78|59.36|58.76|4
1739033380000|2025-02-08 16:49:40|59.38|58.78|59.39|58.79|59.39|58.79|59.38|58.78|2
1739033390000|2025-02-08 16:49:50|59.42|58.82|59.43|58.83|59.43|58.83|59.42|58.82|2
1739033400000|2025-02-08 16:50:00|59.46|58.86|59.38|58.78|59.46|58.86|59.37|58.77|9
1739033410000|2025-02-08 16:50:10|59.4|58.8|59.43|58.83|59.43|58.83|59.4|58.8|3
1739033420000|2025-02-08 16:50:20|59.26|58.66|59.28|58.68|59.28|58.68|59.26|58.66|3
1739033430000|2025-02-08 16:50:30|59.26|58.66|59.28|58.68|59.28|58.68|59.26|58.66|3
1739033440000|2025-02-08 16:50:40|59.26|58.66|59.26|58.66|59.26|58.66|59.26|58.66|1
1739033450000|2025-02-08 16:50:50|59.27|58.67|59.35|58.75|59.36|58.76|59.27|58.67|8
1739033480000|2025-02-08 16:51:20|59.37|58.77|59.46|58.86|59.46|58.86|59.37|58.77|7
1739033490000|2025-02-08 16:51:30|59.47|58.87|59.46|58.86|59.47|58.87|59.45|58.85|8
1739033500000|2025-02-08 16:51:40|59.47|58.87|59.45|58.85|59.53|58.93|59.44|58.84|10
1739033510000|2025-02-08 16:51:50|59.46|58.86|59.52|58.92|59.53|58.93|59.45|58.85|7
1739033520000|2025-02-08 16:52:00|59.55|58.95|59.59|58.99|59.59|58.99|59.53|58.93|7
1739033530000|2025-02-08 16:52:10|59.6|59|59.64|59.04|59.64|59.04|59.6|59|8
1739033540000|2025-02-08 16:52:20|59.67|59.07|59.65|59.05|59.67|59.07|59.64|59.04|4
1739033550000|2025-02-08 16:52:30|59.64|59.04|59.64|59.04|59.65|59.05|59.64|59.04|3
1739033570000|2025-02-08 16:52:50|59.63|59.03|59.63|59.03|59.63|59.03|59.63|59.03|1
1739033580000|2025-02-08 16:53:00|59.64|59.04|59.75|59.15|59.75|59.15|59.63|59.03|8
1739033590000|2025-02-08 16:53:10|59.74|59.14|59.67|59.07|59.74|59.14|59.67|59.07|11
1739033600000|2025-02-08 16:53:20|59.7|59.1|59.73|59.13|59.73|59.13|59.69|59.09|10
1739033610000|2025-02-08 16:53:30|59.72|59.12|59.64|59.04|59.73|59.13|59.64|59.04|10
1739033620000|2025-02-08 16:53:40|59.65|59.05|59.73|59.13|59.73|59.13|59.65|59.05|6
1739033630000|2025-02-08 16:53:50|59.74|59.14|59.66|59.06|59.74|59.14|59.66|59.06|9
1739033640000|2025-02-08 16:54:00|59.65|59.05|59.64|59.04|59.65|59.05|59.64|59.04|6
1739033650000|2025-02-08 16:54:10|59.65|59.05|59.64|59.04|59.65|59.05|59.64|59.04|2
1739033660000|2025-02-08 16:54:20|59.65|59.05|59.64|59.04|59.65|59.05|59.64|59.04|4
1739033680000|2025-02-08 16:54:40|59.61|59.01|59.61|59.01|59.61|59.01|59.61|59.01|1
1739033690000|2025-02-08 16:54:50|59.64|59.04|59.64|59.04|59.64|59.04|59.64|59.04|1
1739033700000|2025-02-08 16:55:00|59.6|59|59.58|58.98|59.6|59|59.55|58.95|8
1739033710000|2025-02-08 16:55:10|59.61|59.01|59.61|59.01|59.61|59.01|59.61|59.01|1
1739033720000|2025-02-08 16:55:20|59.62|59.02|59.62|59.02|59.62|59.02|59.62|59.02|1
1739033730000|2025-02-08 16:55:30|59.61|59.01|59.61|59.01|59.61|59.01|59.61|59.01|1
1739033740000|2025-02-08 16:55:40|59.62|59.02|59.63|59.03|59.63|59.03|59.62|59.02|2
1739033750000|2025-02-08 16:55:50|59.64|59.04|59.64|59.04|59.67|59.07|59.63|59.03|9
1739033760000|2025-02-08 16:56:00|59.63|59.03|59.63|59.03|59.63|59.03|59.63|59.03|1
1739033790000|2025-02-08 16:56:30|59.65|59.05|59.64|59.04|59.65|59.05|59.64|59.04|2
1739033800000|2025-02-08 16:56:40|59.63|59.03|59.56|58.96|59.64|59.04|59.56|58.96|8
1739033810000|2025-02-08 16:56:50|59.6|59|59.62|59.02|59.62|59.02|59.56|58.96|9
1739033820000|2025-02-08 16:57:00|59.64|59.04|59.65|59.05|59.65|59.05|59.63|59.03|4
1739033830000|2025-02-08 16:57:10|59.63|59.03|59.65|59.05|59.65|59.05|59.63|59.03|3
1739033850000|2025-02-08 16:57:30|59.64|59.04|59.56|58.96|59.64|59.04|59.56|58.96|8
1739033860000|2025-02-08 16:57:40|59.55|58.95|59.56|58.96|59.56|58.96|59.55|58.95|2
1739033880000|2025-02-08 16:58:00|59.55|58.95|59.55|58.95|59.55|58.95|59.55|58.95|1
1739033890000|2025-02-08 16:58:10|59.56|58.96|59.61|59.01|59.61|59.01|59.56|58.96|2
1739033900000|2025-02-08 16:58:20|59.6|59|59.57|58.97|59.61|59.01|59.56|58.96|13
1739033910000|2025-02-08 16:58:30|59.56|58.96|59.62|59.02|59.62|59.02|59.56|58.96|7
1739033920000|2025-02-08 16:58:40|59.63|59.03|59.64|59.04|59.64|59.04|59.63|59.03|2
1739033930000|2025-02-08 16:58:50|59.62|59.02|59.63|59.03|59.63|59.03|59.57|58.97|10
1739033940000|2025-02-08 16:59:00|59.64|59.04|59.63|59.03|59.64|59.04|59.57|58.97|8
1739033950000|2025-02-08 16:59:10|59.64|59.04|59.65|59.05|59.66|59.06|59.64|59.04|4
1739033960000|2025-02-08 16:59:20|59.66|59.06|59.66|59.06|59.66|59.06|59.66|59.06|1
1739033970000|2025-02-08 16:59:30|59.65|59.05|59.65|59.05|59.65|59.05|59.65|59.05|1
1739034000000|2025-02-08 17:00:00|59.66|59.06|59.65|59.05|59.66|59.06|59.65|59.05|2
1739034010000|2025-02-08 17:00:10|59.68|59.08|59.74|59.14|59.74|59.14|59.68|59.08|4
1739034020000|2025-02-08 17:00:20|59.76|59.16|59.75|59.15|59.76|59.16|59.74|59.14|4
1739034030000|2025-02-08 17:00:30|59.78|59.18|59.83|59.23|59.83|59.23|59.78|59.18|4
1739034040000|2025-02-08 17:00:40|59.87|59.27|59.83|59.23|59.87|59.27|59.83|59.23|6
1739034050000|2025-02-08 17:00:50|59.81|59.21|59.83|59.23|59.83|59.23|59.77|59.17|5
1739034060000|2025-02-08 17:01:00|59.84|59.24|59.87|59.27|59.87|59.27|59.84|59.24|3
1739034070000|2025-02-08 17:01:10|59.88|59.28|59.85|59.25|59.92|59.32|59.85|59.25|12
1739034080000|2025-02-08 17:01:20|59.9|59.3|59.94|59.34|59.95|59.35|59.9|59.3|7
1739034090000|2025-02-08 17:01:30|59.95|59.35|59.94|59.34|59.95|59.35|59.93|59.33|4
1739034100000|2025-02-08 17:01:40|59.95|59.35|59.86|59.26|59.95|59.35|59.86|59.26|11
1739034110000|2025-02-08 17:01:50|59.85|59.25|59.85|59.25|59.85|59.25|59.85|59.25|1
1739034120000|2025-02-08 17:02:00|59.84|59.24|59.78|59.18|59.85|59.25|59.78|59.18|7
1739034130000|2025-02-08 17:02:10|59.77|59.17|59.77|59.17|59.81|59.21|59.75|59.15|11
1739034140000|2025-02-08 17:02:20|59.76|59.16|59.79|59.19|59.81|59.21|59.76|59.16|11
1739034150000|2025-02-08 17:02:30|59.84|59.24|59.85|59.25|59.85|59.25|59.81|59.21|8
1739034180000|2025-02-08 17:03:00|59.84|59.24|59.85|59.25|59.85|59.25|59.84|59.24|4
1739034200000|2025-02-08 17:03:20|59.84|59.24|59.84|59.24|59.84|59.24|59.83|59.23|3
1739034240000|2025-02-08 17:04:00|59.83|59.23|59.85|59.25|59.85|59.25|59.78|59.18|8
1739034290000|2025-02-08 17:04:50|59.84|59.24|59.84|59.24|59.85|59.25|59.84|59.24|5
1739034300000|2025-02-08 17:05:00|59.85|59.25|59.85|59.25|59.85|59.25|59.85|59.25|1
1739034310000|2025-02-08 17:05:10|59.86|59.26|59.85|59.25|59.86|59.26|59.85|59.25|2
1739034320000|2025-02-08 17:05:20|59.86|59.26|59.85|59.25|59.87|59.27|59.85|59.25|6
1739034340000|2025-02-08 17:05:40|59.86|59.26|59.86|59.26|59.86|59.26|59.86|59.26|1
1739034350000|2025-02-08 17:05:50|59.85|59.25|59.86|59.26|59.91|59.31|59.85|59.25|7
1739034360000|2025-02-08 17:06:00|59.87|59.27|59.94|59.34|59.94|59.34|59.87|59.27|5
1739034370000|2025-02-08 17:06:10|59.93|59.33|59.94|59.34|59.94|59.34|59.93|59.33|2
1739034390000|2025-02-08 17:06:30|59.86|59.26|59.86|59.26|59.86|59.26|59.86|59.26|1
1739034400000|2025-02-08 17:06:40|59.87|59.27|59.94|59.34|59.95|59.35|59.87|59.27|6
1739034410000|2025-02-08 17:06:50|59.95|59.35|59.9|59.3|59.95|59.35|59.9|59.3|4
1739034420000|2025-02-08 17:07:00|59.88|59.28|59.93|59.33|59.93|59.33|59.86|59.26|8
1739034430000|2025-02-08 17:07:10|59.92|59.32|59.92|59.32|59.92|59.32|59.87|59.27|7
1739034440000|2025-02-08 17:07:20|59.93|59.33|59.87|59.27|59.94|59.34|59.86|59.26|7
1739034450000|2025-02-08 17:07:30|59.86|59.26|59.86|59.26|59.86|59.26|59.86|59.26|1
1739034490000|2025-02-08 17:08:10|59.87|59.27|59.86|59.26|59.91|59.31|59.86|59.26|6
1739034510000|2025-02-08 17:08:30|59.85|59.25|59.85|59.25|59.86|59.26|59.85|59.25|3
1739034520000|2025-02-08 17:08:40|59.87|59.27|59.87|59.27|59.87|59.27|59.86|59.26|3
1739034530000|2025-02-08 17:08:50|59.86|59.26|59.86|59.26|59.86|59.26|59.86|59.26|1
1739034540000|2025-02-08 17:09:00|59.85|59.25|59.85|59.25|59.85|59.25|59.84|59.24|5
1739034550000|2025-02-08 17:09:10|59.86|59.26|59.85|59.25|59.86|59.26|59.85|59.25|2
1739034560000|2025-02-08 17:09:20|59.81|59.21|59.78|59.18|59.81|59.21|59.77|59.17|5
1739034570000|2025-02-08 17:09:30|59.79|59.19|59.8|59.2|59.82|59.22|59.79|59.19|4
1739034590000|2025-02-08 17:09:50|59.84|59.24|59.85|59.25|59.85|59.25|59.84|59.24|2
1739034610000|2025-02-08 17:10:10|59.84|59.24|59.84|59.24|59.84|59.24|59.84|59.24|1
1739034620000|2025-02-08 17:10:20|59.85|59.25|59.81|59.21|59.85|59.25|59.77|59.17|13
1739034630000|2025-02-08 17:10:30|59.78|59.18|59.84|59.24|59.84|59.24|59.77|59.17|3
1739034640000|2025-02-08 17:10:40|59.85|59.25|59.85|59.25|59.85|59.25|59.84|59.24|3
1739034650000|2025-02-08 17:10:50|59.86|59.26|59.86|59.26|59.86|59.26|59.85|59.25|3
1739034660000|2025-02-08 17:11:00|59.85|59.25|59.86|59.26|59.86|59.26|59.85|59.25|2
1739034670000|2025-02-08 17:11:10|59.87|59.27|59.87|59.27|59.93|59.33|59.87|59.27|7
1739034680000|2025-02-08 17:11:20|59.89|59.29|59.93|59.33|59.94|59.34|59.89|59.29|4
1739034690000|2025-02-08 17:11:30|59.94|59.34|59.93|59.33|59.94|59.34|59.89|59.29|6
1739034700000|2025-02-08 17:11:40|59.94|59.34|59.95|59.35|59.95|59.35|59.94|59.34|4
1739034710000|2025-02-08 17:11:50|59.96|59.36|59.95|59.35|59.96|59.36|59.95|59.35|2
1739034720000|2025-02-08 17:12:00|59.97|59.37|59.96|59.36|59.99|59.39|59.95|59.35|10
1739034730000|2025-02-08 17:12:10|59.95|59.35|59.96|59.36|59.98|59.38|59.95|59.35|5
1739034740000|2025-02-08 17:12:20|59.95|59.35|59.94|59.34|59.96|59.36|59.94|59.34|6
1739034750000|2025-02-08 17:12:30|59.95|59.35|59.95|59.35|59.96|59.36|59.95|59.35|3
1739034790000|2025-02-08 17:13:10|59.94|59.34|59.91|59.31|59.95|59.35|59.91|59.31|6
1739034800000|2025-02-08 17:13:20|59.9|59.3|59.86|59.26|59.9|59.3|59.86|59.26|4
1739034810000|2025-02-08 17:13:30|59.85|59.25|59.86|59.26|59.86|59.26|59.85|59.25|4
1739034830000|2025-02-08 17:13:50|59.85|59.25|59.85|59.25|59.86|59.26|59.85|59.25|3
1739034850000|2025-02-08 17:14:10|59.86|59.26|59.85|59.25|59.86|59.26|59.85|59.25|2
1739034870000|2025-02-08 17:14:30|59.86|59.26|59.85|59.25|59.86|59.26|59.85|59.25|2
1739034900000|2025-02-08 17:15:00|59.87|59.27|59.85|59.25|59.9|59.3|59.85|59.25|6
1739034930000|2025-02-08 17:15:30|59.84|59.24|59.84|59.24|59.85|59.25|59.77|59.17|12
1739034940000|2025-02-08 17:15:40|59.83|59.23|59.85|59.25|59.85|59.25|59.83|59.23|3
1739034960000|2025-02-08 17:16:00|59.84|59.24|59.84|59.24|59.84|59.24|59.84|59.24|1
1739034990000|2025-02-08 17:16:30|59.85|59.25|59.96|59.36|59.96|59.36|59.84|59.24|11
1739035000000|2025-02-08 17:16:40|59.95|59.35|59.96|59.36|60.02|59.42|59.95|59.35|12
1739035010000|2025-02-08 17:16:50|59.98|59.38|60.05|59.45|60.05|59.45|59.98|59.38|4
1739035020000|2025-02-08 17:17:00|60.04|59.44|60.06|59.46|60.12|59.52|60.04|59.44|7
1739035040000|2025-02-08 17:17:20|60.07|59.47|60.15|59.55|60.15|59.55|60.07|59.47|7
1739035050000|2025-02-08 17:17:30|60.16|59.56|60.12|59.52|60.16|59.56|60.12|59.52|7
1739035060000|2025-02-08 17:17:40|60.09|59.49|60.07|59.47|60.09|59.49|60.06|59.46|5
1739035070000|2025-02-08 17:17:50|60.12|59.52|60.16|59.56|60.16|59.56|60.12|59.52|4
1739035080000|2025-02-08 17:18:00|60.17|59.57|60.2|59.6|60.2|59.6|60.17|59.57|3
1739035090000|2025-02-08 17:18:10|60.21|59.61|60.19|59.59|60.25|59.65|60.19|59.59|9
1739035100000|2025-02-08 17:18:20|60.18|59.58|60.16|59.56|60.18|59.58|60.16|59.56|3
1739035110000|2025-02-08 17:18:30|60.17|59.57|60.26|59.66|60.26|59.66|60.17|59.57|6
1739035120000|2025-02-08 17:18:40|60.25|59.65|60.25|59.65|60.25|59.65|60.24|59.64|5
1739035130000|2025-02-08 17:18:50|60.24|59.64|60.2|59.6|60.25|59.65|60.2|59.6|8
1739035140000|2025-02-08 17:19:00|60.17|59.57|60.14|59.54|60.17|59.57|60.14|59.54|6
1739035150000|2025-02-08 17:19:10|60.15|59.55|60.08|59.48|60.16|59.56|60.08|59.48|10
1739035170000|2025-02-08 17:19:30|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1739035180000|2025-02-08 17:19:40|60.07|59.47|60.04|59.44|60.07|59.47|60|59.4|8
1739035190000|2025-02-08 17:19:50|60.05|59.45|60.05|59.45|60.05|59.45|60.05|59.45|1
1739035210000|2025-02-08 17:20:10|60.03|59.43|59.99|59.39|60.03|59.43|59.98|59.38|4
1739035220000|2025-02-08 17:20:20|60.04|59.44|60.05|59.45|60.05|59.45|60.04|59.44|4
1739035230000|2025-02-08 17:20:30|60.02|59.42|59.98|59.38|60.02|59.42|59.98|59.38|4
1739035270000|2025-02-08 17:21:10|60|59.4|60.03|59.43|60.03|59.43|59.99|59.39|8
1739035280000|2025-02-08 17:21:20|60.06|59.46|60.05|59.45|60.06|59.46|60.04|59.44|14
1739035290000|2025-02-08 17:21:30|60.03|59.43|60.05|59.45|60.05|59.45|59.98|59.38|8
1739035300000|2025-02-08 17:21:40|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1739035310000|2025-02-08 17:21:50|60.07|59.47|60.06|59.46|60.07|59.47|60.05|59.45|3
1739035320000|2025-02-08 17:22:00|60.07|59.47|60.05|59.45|60.07|59.47|60.05|59.45|2
1739035330000|2025-02-08 17:22:10|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1739035370000|2025-02-08 17:22:50|60.05|59.45|60.05|59.45|60.05|59.45|60.05|59.45|1
1739035410000|2025-02-08 17:23:30|60.06|59.46|60.05|59.45|60.06|59.46|60.05|59.45|2
1739035420000|2025-02-08 17:23:40|60.06|59.46|60.07|59.47|60.07|59.47|60.06|59.46|2
1739035430000|2025-02-08 17:23:50|60.05|59.45|60.06|59.46|60.07|59.47|60.05|59.45|4
1739035440000|2025-02-08 17:24:00|60.07|59.47|60.01|59.41|60.07|59.47|60.01|59.41|6
1739035450000|2025-02-08 17:24:10|60|59.4|59.96|59.36|60.05|59.45|59.96|59.36|12
1739035460000|2025-02-08 17:24:20|59.97|59.37|59.98|59.38|59.99|59.39|59.96|59.36|6
1739035470000|2025-02-08 17:24:30|59.99|59.39|60.05|59.45|60.06|59.46|59.99|59.39|9
1739035480000|2025-02-08 17:24:40|60.06|59.46|60.05|59.45|60.06|59.46|60.05|59.45|2
1739035490000|2025-02-08 17:24:50|60.06|59.46|60.06|59.46|60.06|59.46|60.05|59.45|3
1739035500000|2025-02-08 17:25:00|60.07|59.47|60.05|59.45|60.07|59.47|60.05|59.45|2
1739035530000|2025-02-08 17:25:30|60.06|59.46|60.06|59.46|60.06|59.46|60.05|59.45|3
1739035540000|2025-02-08 17:25:40|60.07|59.47|60.16|59.56|60.16|59.56|60.07|59.47|5
1739035560000|2025-02-08 17:26:00|60.08|59.48|60.07|59.47|60.08|59.48|60.06|59.46|3
1739035570000|2025-02-08 17:26:10|60.06|59.46|60.05|59.45|60.07|59.47|60.05|59.45|7
1739035580000|2025-02-08 17:26:20|60.06|59.46|60.06|59.46|60.06|59.46|60.05|59.45|3
1739035590000|2025-02-08 17:26:30|60.07|59.47|60.07|59.47|60.07|59.47|60.05|59.45|4
1739035600000|2025-02-08 17:26:40|60.06|59.46|60.06|59.46|60.07|59.47|60.05|59.45|4
1739035610000|2025-02-08 17:26:50|60.07|59.47|60.04|59.44|60.07|59.47|60.04|59.44|4
1739035620000|2025-02-08 17:27:00|60.05|59.45|59.98|59.38|60.06|59.46|59.97|59.37|10
1739035630000|2025-02-08 17:27:10|59.99|59.39|59.97|59.37|59.99|59.39|59.96|59.36|3
1739035640000|2025-02-08 17:27:20|59.98|59.38|60.03|59.43|60.04|59.44|59.98|59.38|8
1739035650000|2025-02-08 17:27:30|60.04|59.44|60.05|59.45|60.06|59.46|60.04|59.44|3
1739035660000|2025-02-08 17:27:40|60.03|59.43|59.96|59.36|60.03|59.43|59.96|59.36|5
1739035670000|2025-02-08 17:27:50|59.97|59.37|59.98|59.38|59.98|59.38|59.97|59.37|2
1739035680000|2025-02-08 17:28:00|59.96|59.36|59.96|59.36|59.96|59.36|59.96|59.36|1
1739035690000|2025-02-08 17:28:10|59.97|59.37|59.98|59.38|59.98|59.38|59.96|59.36|5
1739035700000|2025-02-08 17:28:20|59.96|59.36|59.98|59.38|59.98|59.38|59.95|59.35|5
1739035710000|2025-02-08 17:28:30|59.96|59.36|59.96|59.36|59.98|59.38|59.96|59.36|6
1739035720000|2025-02-08 17:28:40|59.97|59.37|59.97|59.37|59.97|59.37|59.97|59.37|1
1739035740000|2025-02-08 17:29:00|59.98|59.38|59.98|59.38|59.98|59.38|59.98|59.38|1
1739035760000|2025-02-08 17:29:20|59.97|59.37|59.96|59.36|59.98|59.38|59.96|59.36|4
1739035770000|2025-02-08 17:29:30|59.97|59.37|59.97|59.37|59.98|59.38|59.95|59.35|5
1739035780000|2025-02-08 17:29:40|59.98|59.38|60.04|59.44|60.04|59.44|59.98|59.38|5
1739035790000|2025-02-08 17:29:50|60|59.4|59.98|59.38|60|59.4|59.98|59.38|5
1739035800000|2025-02-08 17:30:00|59.99|59.39|59.99|59.39|59.99|59.39|59.99|59.39|1
1739035810000|2025-02-08 17:30:10|60.01|59.41|60.05|59.45|60.05|59.45|60.01|59.41|4
1739035820000|2025-02-08 17:30:20|60.06|59.46|60.05|59.45|60.07|59.47|60.05|59.45|4
1739035830000|2025-02-08 17:30:30|60.06|59.46|60.06|59.46|60.06|59.46|60.05|59.45|5
1739035840000|2025-02-08 17:30:40|60.05|59.45|60.05|59.45|60.05|59.45|60.05|59.45|1
1739035850000|2025-02-08 17:30:50|60.04|59.44|60.05|59.45|60.05|59.45|60.04|59.44|2
1739035870000|2025-02-08 17:31:10|60.06|59.46|60.07|59.47|60.07|59.47|60.04|59.44|6
1739035880000|2025-02-08 17:31:20|60.06|59.46|60.08|59.48|60.08|59.48|60.06|59.46|3
1739035890000|2025-02-08 17:31:30|60.09|59.49|60.13|59.53|60.13|59.53|60.06|59.46|10
1739035900000|2025-02-08 17:31:40|60.1|59.5|60.06|59.46|60.1|59.5|60.06|59.46|5
1739035910000|2025-02-08 17:31:50|60.07|59.47|60.06|59.46|60.08|59.48|60.05|59.45|7
1739035920000|2025-02-08 17:32:00|60.04|59.44|60.07|59.47|60.07|59.47|60.04|59.44|4
1739035930000|2025-02-08 17:32:10|60.05|59.45|60.07|59.47|60.07|59.47|60.05|59.45|3
1739035960000|2025-02-08 17:32:40|60.08|59.48|60.07|59.47|60.08|59.48|60.07|59.47|2
1739035970000|2025-02-08 17:32:50|60.05|59.45|60.06|59.46|60.07|59.47|60.05|59.45|4
1739035980000|2025-02-08 17:33:00|60.07|59.47|60.07|59.47|60.07|59.47|60.05|59.45|4
1739036000000|2025-02-08 17:33:20|60.05|59.45|60.06|59.46|60.06|59.46|60.05|59.45|2
1739036010000|2025-02-08 17:33:30|60.07|59.47|60.07|59.47|60.07|59.47|60.07|59.47|1
1739036030000|2025-02-08 17:33:50|60.04|59.44|60.06|59.46|60.06|59.46|60.04|59.44|3
1739036040000|2025-02-08 17:34:00|60.04|59.44|60.06|59.46|60.06|59.46|60.04|59.44|5
1739036050000|2025-02-08 17:34:10|60.05|59.45|60.05|59.45|60.05|59.45|60.03|59.43|4
1739036060000|2025-02-08 17:34:20|60.06|59.46|60.14|59.54|60.14|59.54|60.06|59.46|7
1739036070000|2025-02-08 17:34:30|60.07|59.47|60.09|59.49|60.09|59.49|60.07|59.47|3
1739036080000|2025-02-08 17:34:40|60.11|59.51|60.09|59.49|60.11|59.51|60.09|59.49|3
1739036090000|2025-02-08 17:34:50|60.11|59.51|60.12|59.52|60.16|59.56|60.09|59.49|9
1739036100000|2025-02-08 17:35:00|60.13|59.53|60.13|59.53|60.13|59.53|60.13|59.53|1
1739036110000|2025-02-08 17:35:10|60.12|59.52|60.13|59.53|60.13|59.53|60.12|59.52|2
1739036120000|2025-02-08 17:35:20|60.11|59.51|60.08|59.48|60.13|59.53|60.07|59.47|8
1739036130000|2025-02-08 17:35:30|60.09|59.49|60.13|59.53|60.15|59.55|60.09|59.49|6
1739036150000|2025-02-08 17:35:50|60.1|59.5|60.14|59.54|60.15|59.55|60.1|59.5|6
1739036160000|2025-02-08 17:36:00|60.15|59.55|60.16|59.56|60.16|59.56|60.15|59.55|2
1739036170000|2025-02-08 17:36:10|60.17|59.57|60.24|59.64|60.24|59.64|60.17|59.57|5
1739036180000|2025-02-08 17:36:20|60.26|59.66|60.25|59.65|60.26|59.66|60.24|59.64|5
1739036190000|2025-02-08 17:36:30|60.24|59.64|60.25|59.65|60.25|59.65|60.24|59.64|2
1739036200000|2025-02-08 17:36:40|60.23|59.63|60.16|59.56|60.24|59.64|60.16|59.56|10
1739036210000|2025-02-08 17:36:50|60.15|59.55|60.17|59.57|60.17|59.57|60.15|59.55|3
1739036220000|2025-02-08 17:37:00|60.16|59.56|60.22|59.62|60.22|59.62|60.16|59.56|5
1739036230000|2025-02-08 17:37:10|60.23|59.63|60.18|59.58|60.23|59.63|60.16|59.56|10
1739036240000|2025-02-08 17:37:20|60.15|59.55|60.17|59.57|60.17|59.57|60.15|59.55|3
1739036250000|2025-02-08 17:37:30|60.15|59.55|60.09|59.49|60.15|59.55|60.07|59.47|7
1739036260000|2025-02-08 17:37:40|60.06|59.46|60.06|59.46|60.07|59.47|60.06|59.46|3
1739036270000|2025-02-08 17:37:50|60.05|59.45|60.05|59.45|60.06|59.46|60.05|59.45|3
1739036280000|2025-02-08 17:38:00|60.01|59.41|60.03|59.43|60.03|59.43|59.98|59.38|6
1739036290000|2025-02-08 17:38:10|60.06|59.46|60.07|59.47|60.07|59.47|60.04|59.44|5
1739036300000|2025-02-08 17:38:20|60.08|59.48|60.13|59.53|60.13|59.53|60.06|59.46|9
1739036310000|2025-02-08 17:38:30|60.14|59.54|60.07|59.47|60.14|59.54|60.07|59.47|8
1739036320000|2025-02-08 17:38:40|60.08|59.48|60.15|59.55|60.15|59.55|60.08|59.48|10
1739036350000|2025-02-08 17:39:10|60.14|59.54|60.15|59.55|60.15|59.55|60.14|59.54|2
1739036360000|2025-02-08 17:39:20|60.17|59.57|60.17|59.57|60.17|59.57|60.16|59.56|3
1739036380000|2025-02-08 17:39:40|60.16|59.56|60.15|59.55|60.17|59.57|60.15|59.55|5
1739036400000|2025-02-08 17:40:00|60.14|59.54|60.14|59.54|60.15|59.55|60.14|59.54|3
1739036410000|2025-02-08 17:40:10|60.15|59.55|60.17|59.57|60.19|59.59|60.15|59.55|6
1739036420000|2025-02-08 17:40:20|60.18|59.58|60.16|59.56|60.18|59.58|60.16|59.56|2
1739036430000|2025-02-08 17:40:30|60.17|59.57|60.17|59.57|60.18|59.58|60.16|59.56|6
1739036440000|2025-02-08 17:40:40|60.16|59.56|60.16|59.56|60.16|59.56|60.15|59.55|3
1739036450000|2025-02-08 17:40:50|60.17|59.57|60.17|59.57|60.17|59.57|60.15|59.55|4
1739036460000|2025-02-08 17:41:00|60.18|59.58|60.24|59.64|60.24|59.64|60.18|59.58|6
1739036470000|2025-02-08 17:41:10|60.22|59.62|60.25|59.65|60.25|59.65|60.22|59.62|3
1739036500000|2025-02-08 17:41:40|60.23|59.63|60.2|59.6|60.25|59.65|60.18|59.58|12
1739036510000|2025-02-08 17:41:50|60.19|59.59|60.19|59.59|60.19|59.59|60.19|59.59|1
1739036540000|2025-02-08 17:42:20|60.21|59.61|60.25|59.65|60.25|59.65|60.2|59.6|7
1739036570000|2025-02-08 17:42:50|60.23|59.63|60.19|59.59|60.23|59.63|60.19|59.59|5
1739036580000|2025-02-08 17:43:00|60.17|59.57|60.19|59.59|60.23|59.63|60.17|59.57|8
1739036590000|2025-02-08 17:43:10|60.16|59.56|60.19|59.59|60.19|59.59|60.16|59.56|4
1739036600000|2025-02-08 17:43:20|60.16|59.56|60.18|59.58|60.18|59.58|60.16|59.56|3
1739036610000|2025-02-08 17:43:30|60.19|59.59|60.19|59.59|60.19|59.59|60.16|59.56|5
1739036620000|2025-02-08 17:43:40|60.16|59.56|60.19|59.59|60.19|59.59|60.16|59.56|4
1739036630000|2025-02-08 17:43:50|60.17|59.57|60.18|59.58|60.19|59.59|60.17|59.57|5
1739036640000|2025-02-08 17:44:00|60.19|59.59|60.19|59.59|60.19|59.59|60.19|59.59|1
1739036650000|2025-02-08 17:44:10|60.16|59.56|60.18|59.58|60.18|59.58|60.16|59.56|3
1739036660000|2025-02-08 17:44:20|60.19|59.59|60.19|59.59|60.19|59.59|60.19|59.59|1
1739036680000|2025-02-08 17:44:40|60.16|59.56|60.19|59.59|60.19|59.59|60.16|59.56|4
1739036700000|2025-02-08 17:45:00|60.16|59.56|60.16|59.56|60.16|59.56|60.15|59.55|5
1739036710000|2025-02-08 17:45:10|60.14|59.54|60.06|59.46|60.14|59.54|60.06|59.46|6
1739036720000|2025-02-08 17:45:20|60.07|59.47|60.08|59.48|60.08|59.48|60.07|59.47|2
1739036740000|2025-02-08 17:45:40|60.09|59.49|60.12|59.52|60.16|59.56|60.09|59.49|6
1739036750000|2025-02-08 17:45:50|60.13|59.53|60.13|59.53|60.14|59.54|60.13|59.53|3
1739036760000|2025-02-08 17:46:00|60.14|59.54|60.13|59.53|60.14|59.54|60.12|59.52|6
1739036770000|2025-02-08 17:46:10|60.14|59.54|60.14|59.54|60.14|59.54|60.12|59.52|4
1739036780000|2025-02-08 17:46:20|60.12|59.52|60.19|59.59|60.19|59.59|60.12|59.52|4
1739036790000|2025-02-08 17:46:30|60.17|59.57|60.18|59.58|60.19|59.59|60.16|59.56|6
1739036800000|2025-02-08 17:46:40|60.17|59.57|60.16|59.56|60.17|59.57|60.15|59.55|3
1739036810000|2025-02-08 17:46:50|60.17|59.57|60.22|59.62|60.23|59.63|60.17|59.57|8
1739036830000|2025-02-08 17:47:10|60.2|59.6|60.2|59.6|60.21|59.61|60.17|59.57|8
1739036840000|2025-02-08 17:47:20|60.19|59.59|60.2|59.6|60.21|59.61|60.19|59.59|4
1739036860000|2025-02-08 17:47:40|60.25|59.65|60.23|59.63|60.25|59.65|60.23|59.63|4
1739036870000|2025-02-08 17:47:50|60.22|59.62|60.22|59.62|60.23|59.63|60.22|59.62|3
1739036880000|2025-02-08 17:48:00|60.2|59.6|60.21|59.61|60.22|59.62|60.2|59.6|6
1739036900000|2025-02-08 17:48:20|60.2|59.6|60.2|59.6|60.2|59.6|60.2|59.6|1
1739036930000|2025-02-08 17:48:50|60.19|59.59|60.19|59.59|60.19|59.59|60.19|59.59|1
1739036940000|2025-02-08 17:49:00|60.21|59.61|60.22|59.62|60.22|59.62|60.21|59.61|2
1739036950000|2025-02-08 17:49:10|60.21|59.61|60.21|59.61|60.24|59.64|60.16|59.56|8
1739036960000|2025-02-08 17:49:20|60.2|59.6|60.19|59.59|60.21|59.61|60.19|59.59|5
1739036970000|2025-02-08 17:49:30|60.2|59.6|60.17|59.57|60.2|59.6|60.16|59.56|7
1739036980000|2025-02-08 17:49:40|60.18|59.58|60.17|59.57|60.18|59.58|60.16|59.56|3
1739036990000|2025-02-08 17:49:50|60.15|59.55|60.15|59.55|60.16|59.56|60.13|59.53|7
1739037000000|2025-02-08 17:50:00|60.14|59.54|60.14|59.54|60.14|59.54|60.14|59.54|1
1739037010000|2025-02-08 17:50:10|60.12|59.52|60.08|59.48|60.13|59.53|60.08|59.48|7
1739037020000|2025-02-08 17:50:20|60.09|59.49|60.09|59.49|60.11|59.51|60.09|59.49|6
1739037030000|2025-02-08 17:50:30|60.08|59.48|60.09|59.49|60.09|59.49|60.08|59.48|2
1739037040000|2025-02-08 17:50:40|60.1|59.5|60.1|59.5|60.1|59.5|60.1|59.5|1
1739037070000|2025-02-08 17:51:10|60.13|59.53|60.15|59.55|60.16|59.56|60.13|59.53|4
1739037080000|2025-02-08 17:51:20|60.16|59.56|60.16|59.56|60.16|59.56|60.16|59.56|1
1739037090000|2025-02-08 17:51:30|60.14|59.54|60.15|59.55|60.15|59.55|60.14|59.54|2
1739037100000|2025-02-08 17:51:40|60.13|59.53|60.13|59.53|60.13|59.53|60.13|59.53|1
1739037120000|2025-02-08 17:52:00|60.14|59.54|60.13|59.53|60.14|59.54|60.13|59.53|2
1739037140000|2025-02-08 17:52:20|60.15|59.55|60.15|59.55|60.18|59.58|60.15|59.55|6
1739037150000|2025-02-08 17:52:30|60.14|59.54|60.14|59.54|60.15|59.55|60.14|59.54|3
1739037160000|2025-02-08 17:52:40|60.15|59.55|60.16|59.56|60.16|59.56|60.15|59.55|2
1739037170000|2025-02-08 17:52:50|60.19|59.59|60.19|59.59|60.2|59.6|60.18|59.58|8
1739037180000|2025-02-08 17:53:00|60.2|59.6|60.2|59.6|60.2|59.6|60.19|59.59|5
1739037190000|2025-02-08 17:53:10|60.19|59.59|60.19|59.59|60.19|59.59|60.19|59.59|1
1739037200000|2025-02-08 17:53:20|60.18|59.58|60.16|59.56|60.18|59.58|60.16|59.56|2
1739037210000|2025-02-08 17:53:30|60.17|59.57|60.21|59.61|60.24|59.64|60.17|59.57|5
1739037220000|2025-02-08 17:53:40|60.2|59.6|60.2|59.6|60.2|59.6|60.2|59.6|1
1739037230000|2025-02-08 17:53:50|60.21|59.61|60.18|59.58|60.21|59.61|60.18|59.58|4
1739037240000|2025-02-08 17:54:00|60.19|59.59|60.18|59.58|60.2|59.6|60.18|59.58|6
1739037250000|2025-02-08 17:54:10|60.19|59.59|60.22|59.62|60.25|59.65|60.19|59.59|6
1739037270000|2025-02-08 17:54:30|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1739037290000|2025-02-08 17:54:50|60.2|59.6|60.2|59.6|60.2|59.6|60.2|59.6|1
1739037300000|2025-02-08 17:55:00|60.22|59.62|60.19|59.59|60.24|59.64|60.19|59.59|7
1739037320000|2025-02-08 17:55:20|60.2|59.6|60.2|59.6|60.2|59.6|60.2|59.6|1
1739037330000|2025-02-08 17:55:30|60.22|59.62|60.23|59.63|60.25|59.65|60.22|59.62|4
1739037340000|2025-02-08 17:55:40|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1739037360000|2025-02-08 17:56:00|60.19|59.59|60.17|59.57|60.21|59.61|60.17|59.57|3
1739037370000|2025-02-08 17:56:10|60.18|59.58|60.17|59.57|60.2|59.6|60.16|59.56|7
1739037380000|2025-02-08 17:56:20|60.16|59.56|60.16|59.56|60.19|59.59|60.15|59.55|7
1739037390000|2025-02-08 17:56:30|60.17|59.57|60.15|59.55|60.17|59.57|60.14|59.54|5
1739037400000|2025-02-08 17:56:40|60.14|59.54|60.14|59.54|60.15|59.55|60.14|59.54|3
1739037410000|2025-02-08 17:56:50|60.13|59.53|60.12|59.52|60.14|59.54|60.12|59.52|3
1739037420000|2025-02-08 17:57:00|60.13|59.53|60.1|59.5|60.13|59.53|60.08|59.48|6
1739037430000|2025-02-08 17:57:10|60.07|59.47|60.07|59.47|60.09|59.49|60.07|59.47|4
1739037440000|2025-02-08 17:57:20|60.08|59.48|60.05|59.45|60.08|59.48|60.05|59.45|8
1739037450000|2025-02-08 17:57:30|60.06|59.46|60.06|59.46|60.07|59.47|60.04|59.44|5
1739037460000|2025-02-08 17:57:40|60.07|59.47|60.11|59.51|60.11|59.51|60.04|59.44|8
1739037470000|2025-02-08 17:57:50|60.07|59.47|60.1|59.5|60.1|59.5|60.07|59.47|4
1739037480000|2025-02-08 17:58:00|60.14|59.54|60.14|59.54|60.14|59.54|60.14|59.54|1
1739037500000|2025-02-08 17:58:20|60.13|59.53|60.13|59.53|60.13|59.53|60.13|59.53|1
1739037520000|2025-02-08 17:58:40|60.12|59.52|60.12|59.52|60.12|59.52|60.12|59.52|1
1739037530000|2025-02-08 17:58:50|60.13|59.53|60.17|59.57|60.18|59.58|60.13|59.53|4
1739037550000|2025-02-08 17:59:10|60.14|59.54|60.17|59.57|60.17|59.57|60.14|59.54|4
1739037560000|2025-02-08 17:59:20|60.14|59.54|60.16|59.56|60.16|59.56|60.14|59.54|3
1739037570000|2025-02-08 17:59:30|60.15|59.55|60.15|59.55|60.16|59.56|60.14|59.54|6
1739037580000|2025-02-08 17:59:40|60.16|59.56|60.14|59.54|60.16|59.56|60.13|59.53|3
1739037590000|2025-02-08 17:59:50|60.15|59.55|60.15|59.55|60.15|59.55|60.15|59.55|1
1739037600000|2025-02-08 18:00:00|60.18|59.58|60.07|59.47|60.18|59.58|60.07|59.47|8
1739037610000|2025-02-08 18:00:10|60.08|59.48|60.05|59.45|60.08|59.48|60.05|59.45|5
1739037620000|2025-02-08 18:00:20|60.04|59.44|59.99|59.39|60.04|59.44|59.98|59.38|4
1739037630000|2025-02-08 18:00:30|59.96|59.36|59.97|59.37|59.97|59.37|59.95|59.35|7
1739037640000|2025-02-08 18:00:40|59.94|59.34|59.94|59.34|59.97|59.37|59.94|59.34|6
1739037650000|2025-02-08 18:00:50|59.95|59.35|59.99|59.39|60|59.4|59.94|59.34|9
1739037660000|2025-02-08 18:01:00|59.97|59.37|59.98|59.38|59.98|59.38|59.97|59.37|2
1739037670000|2025-02-08 18:01:10|59.99|59.39|59.99|59.39|59.99|59.39|59.96|59.36|5
1739037680000|2025-02-08 18:01:20|60.02|59.42|60.02|59.42|60.05|59.45|60.02|59.42|5
1739037690000|2025-02-08 18:01:30|60.03|59.43|60.03|59.43|60.04|59.44|60.02|59.42|4
1739037710000|2025-02-08 18:01:50|60.06|59.46|60.07|59.47|60.08|59.48|60.06|59.46|4
1739037720000|2025-02-08 18:02:00|60.08|59.48|60.07|59.47|60.09|59.49|60.06|59.46|4
1739037730000|2025-02-08 18:02:10|60.08|59.48|60.08|59.48|60.08|59.48|60.08|59.48|1
1739037740000|2025-02-08 18:02:20|60.09|59.49|60.08|59.48|60.13|59.53|60.07|59.47|8
1739037750000|2025-02-08 18:02:30|60.09|59.49|60.07|59.47|60.11|59.51|60.05|59.45|5
1739037760000|2025-02-08 18:02:40|60.06|59.46|60.06|59.46|60.07|59.47|60.06|59.46|3
1739037770000|2025-02-08 18:02:50|60.03|59.43|60.04|59.44|60.04|59.44|60.03|59.43|2
1739037780000|2025-02-08 18:03:00|60.05|59.45|60.03|59.43|60.08|59.48|60.02|59.42|6
1739037800000|2025-02-08 18:03:20|60.02|59.42|60.02|59.42|60.02|59.42|60.02|59.42|1
1739037810000|2025-02-08 18:03:30|60.03|59.43|60.02|59.42|60.03|59.43|60.02|59.42|2
1739037820000|2025-02-08 18:03:40|60.03|59.43|60.07|59.47|60.07|59.47|60.02|59.42|4
1739037830000|2025-02-08 18:03:50|60.08|59.48|60.07|59.47|60.08|59.48|60.06|59.46|3
1739037850000|2025-02-08 18:04:10|59.98|59.38|59.86|59.26|59.98|59.38|59.86|59.26|9
1739037860000|2025-02-08 18:04:20|59.85|59.25|59.89|59.29|59.89|59.29|59.85|59.25|8
1739037870000|2025-02-08 18:04:30|59.88|59.28|59.85|59.25|59.89|59.29|59.85|59.25|8
1739037880000|2025-02-08 18:04:40|59.86|59.26|59.88|59.28|59.88|59.28|59.86|59.26|3
1739037890000|2025-02-08 18:04:50|59.87|59.27|59.85|59.25|59.88|59.28|59.85|59.25|4
1739037910000|2025-02-08 18:05:10|59.89|59.29|59.91|59.31|59.93|59.33|59.89|59.29|7
1739037920000|2025-02-08 18:05:20|59.9|59.3|59.9|59.3|59.91|59.31|59.9|59.3|7
1739037930000|2025-02-08 18:05:30|59.88|59.28|59.89|59.29|59.89|59.29|59.88|59.28|2
1739037940000|2025-02-08 18:05:40|59.86|59.26|59.84|59.24|59.86|59.26|59.84|59.24|3
1739037950000|2025-02-08 18:05:50|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1739037970000|2025-02-08 18:06:10|59.85|59.25|59.83|59.23|59.85|59.25|59.83|59.23|3
1739037980000|2025-02-08 18:06:20|59.82|59.22|59.81|59.21|59.83|59.23|59.81|59.21|4
1739037990000|2025-02-08 18:06:30|59.8|59.2|59.77|59.17|59.81|59.21|59.77|59.17|6
1739038000000|2025-02-08 18:06:40|59.76|59.16|59.78|59.18|59.79|59.19|59.75|59.15|4
1739038010000|2025-02-08 18:06:50|59.79|59.19|59.82|59.22|59.83|59.23|59.79|59.19|3
1739038020000|2025-02-08 18:07:00|59.81|59.21|59.82|59.22|59.82|59.22|59.81|59.21|4
1739038030000|2025-02-08 18:07:10|59.83|59.23|59.93|59.33|59.93|59.33|59.83|59.23|8
1739038040000|2025-02-08 18:07:20|59.92|59.32|59.84|59.24|59.92|59.32|59.84|59.24|7
1739038050000|2025-02-08 18:07:30|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1739038070000|2025-02-08 18:07:50|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1739038080000|2025-02-08 18:08:00|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1739038100000|2025-02-08 18:08:20|59.82|59.22|59.82|59.22|59.82|59.22|59.82|59.22|1
1739038110000|2025-02-08 18:08:30|59.84|59.24|59.84|59.24|59.84|59.24|59.83|59.23|3
1739038120000|2025-02-08 18:08:40|59.83|59.23|59.83|59.23|59.83|59.23|59.83|59.23|1
1739038140000|2025-02-08 18:09:00|59.82|59.22|59.93|59.33|59.95|59.35|59.82|59.22|8
1739038150000|2025-02-08 18:09:10|59.92|59.32|59.92|59.32|59.95|59.35|59.92|59.32|5
1739038170000|2025-02-08 18:09:30|59.91|59.31|59.91|59.31|59.91|59.31|59.91|59.31|1
1739038180000|2025-02-08 18:09:40|59.93|59.33|59.93|59.33|59.93|59.33|59.93|59.33|1
1739038190000|2025-02-08 18:09:50|59.92|59.32|59.92|59.32|59.92|59.32|59.92|59.32|1
1739038210000|2025-02-08 18:10:10|59.91|59.31|59.93|59.33|59.93|59.33|59.91|59.31|2
1739038220000|2025-02-08 18:10:20|59.92|59.32|59.92|59.32|59.92|59.32|59.92|59.32|1
1739038230000|2025-02-08 18:10:30|59.94|59.34|59.93|59.33|59.94|59.34|59.93|59.33|2
1739038250000|2025-02-08 18:10:50|59.94|59.34|59.94|59.34|59.94|59.34|59.94|59.34|1
1739038260000|2025-02-08 18:11:00|59.93|59.33|59.93|59.33|59.96|59.36|59.93|59.33|5
1739038270000|2025-02-08 18:11:10|59.92|59.32|59.92|59.32|59.93|59.33|59.92|59.32|3
1739038300000|2025-02-08 18:11:40|59.86|59.26|59.85|59.25|59.86|59.26|59.85|59.25|2
1739038310000|2025-02-08 18:11:50|59.86|59.26|59.86|59.26|59.86|59.26|59.86|59.26|1
1739038320000|2025-02-08 18:12:00|59.88|59.28|59.86|59.26|59.89|59.29|59.86|59.26|4
1739038330000|2025-02-08 18:12:10|59.87|59.27|59.89|59.29|59.9|59.3|59.87|59.27|4
1739038340000|2025-02-08 18:12:20|59.9|59.3|59.9|59.3|59.9|59.3|59.9|59.3|1
1739038350000|2025-02-08 18:12:30|59.87|59.27|59.86|59.26|59.87|59.27|59.86|59.26|2
1739038370000|2025-02-08 18:12:50|59.87|59.27|59.86|59.26|59.87|59.27|59.86|59.26|2
1739038380000|2025-02-08 18:13:00|59.88|59.28|59.86|59.26|59.88|59.28|59.86|59.26|2
1739038390000|2025-02-08 18:13:10|59.87|59.27|59.87|59.27|59.87|59.27|59.86|59.26|3
1739038400000|2025-02-08 18:13:20|59.88|59.28|59.89|59.29|59.89|59.29|59.87|59.27|6
1739038410000|2025-02-08 18:13:30|59.88|59.28|59.88|59.28|59.89|59.29|59.88|59.28|3
1739038430000|2025-02-08 18:13:50|59.87|59.27|59.87|59.27|59.89|59.29|59.87|59.27|4
1739038500000|2025-02-08 18:15:00|59.88|59.28|59.96|59.36|59.96|59.36|59.88|59.28|6
1739038510000|2025-02-08 18:15:10|59.98|59.38|59.98|59.38|59.98|59.38|59.97|59.37|5
1739038560000|2025-02-08 18:16:00|59.95|59.35|59.96|59.36|59.96|59.36|59.95|59.35|2
1739038570000|2025-02-08 18:16:10|59.97|59.37|59.98|59.38|59.98|59.38|59.97|59.37|6
1739038610000|2025-02-08 18:16:50|59.99|59.39|59.99|59.39|59.99|59.39|59.99|59.39|1
1739038620000|2025-02-08 18:17:00|59.96|59.36|59.88|59.28|59.96|59.36|59.87|59.27|7
1739038630000|2025-02-08 18:17:10|59.89|59.29|59.89|59.29|59.91|59.31|59.89|59.29|6
1739038640000|2025-02-08 18:17:20|59.88|59.28|59.88|59.28|59.88|59.28|59.87|59.27|3
1739038650000|2025-02-08 18:17:30|59.86|59.26|59.87|59.27|59.87|59.27|59.81|59.21|10
1739038660000|2025-02-08 18:17:40|59.86|59.26|59.87|59.27|59.87|59.27|59.86|59.26|4
1739038700000|2025-02-08 18:18:20|59.88|59.28|59.89|59.29|59.89|59.29|59.87|59.27|5
1739038710000|2025-02-08 18:18:30|59.87|59.27|59.89|59.29|59.89|59.29|59.87|59.27|6
1739038720000|2025-02-08 18:18:40|59.87|59.27|59.87|59.27|59.89|59.29|59.87|59.27|4
1739038730000|2025-02-08 18:18:50|59.88|59.28|59.87|59.27|59.88|59.28|59.86|59.26|4
1739038740000|2025-02-08 18:19:00|59.88|59.28|59.88|59.28|59.88|59.28|59.88|59.28|1
1739038750000|2025-02-08 18:19:10|59.89|59.29|59.95|59.35|59.95|59.35|59.89|59.29|4
1739038780000|2025-02-08 18:19:40|59.96|59.36|59.98|59.38|59.99|59.39|59.95|59.35|8
1739038790000|2025-02-08 18:19:50|59.97|59.37|59.98|59.38|59.98|59.38|59.97|59.37|4
1739038800000|2025-02-08 18:20:00|59.97|59.37|59.98|59.38|59.98|59.38|59.97|59.37|6
1739038810000|2025-02-08 18:20:10|59.99|59.39|59.98|59.38|60.05|59.45|59.98|59.38|14
1739038820000|2025-02-08 18:20:20|59.99|59.39|59.99|59.39|59.99|59.39|59.98|59.38|7
1739038830000|2025-02-08 18:20:30|59.98|59.38|59.99|59.39|59.99|59.39|59.98|59.38|6
1739038840000|2025-02-08 18:20:40|59.98|59.38|60.05|59.45|60.07|59.47|59.98|59.38|11
1739038850000|2025-02-08 18:20:50|60.04|59.44|60.05|59.45|60.05|59.45|60.04|59.44|4
1739038860000|2025-02-08 18:21:00|60.06|59.46|60.01|59.41|60.06|59.46|60.01|59.41|6
1739038870000|2025-02-08 18:21:10|60.02|59.42|60.03|59.43|60.04|59.44|60.02|59.42|4
1739038880000|2025-02-08 18:21:20|59.98|59.38|59.98|59.38|59.98|59.38|59.98|59.38|1
1739038890000|2025-02-08 18:21:30|60|59.4|60.04|59.44|60.08|59.48|60|59.4|7
1739038900000|2025-02-08 18:21:40|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1739038920000|2025-02-08 18:22:00|60.01|59.41|59.99|59.39|60.01|59.41|59.99|59.39|5
1739038930000|2025-02-08 18:22:10|60|59.4|60.05|59.45|60.06|59.46|60|59.4|5
1739038940000|2025-02-08 18:22:20|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1739038960000|2025-02-08 18:22:40|60.05|59.45|60.05|59.45|60.05|59.45|60.05|59.45|1
1739038970000|2025-02-08 18:22:50|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1739039000000|2025-02-08 18:23:20|60.05|59.45|60.05|59.45|60.05|59.45|60.05|59.45|1
1739039010000|2025-02-08 18:23:30|60.07|59.47|60.07|59.47|60.07|59.47|60.05|59.45|5
1739039020000|2025-02-08 18:23:40|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1739039080000|2025-02-08 18:24:40|60.05|59.45|60.05|59.45|60.05|59.45|60.05|59.45|1
1739039090000|2025-02-08 18:24:50|60.06|59.46|60.06|59.46|60.06|59.46|60.06|59.46|1
1739039100000|2025-02-08 18:25:00|60.07|59.47|60.07|59.47|60.08|59.48|60.07|59.47|3
1739039110000|2025-02-08 18:25:10|60.11|59.51|60.17|59.57|60.17|59.57|60.11|59.51|6
1739039130000|2025-02-08 18:25:30|60.16|59.56|60.17|59.57|60.17|59.57|60.16|59.56|2
1739039190000|2025-02-08 18:26:30|60.18|59.58|60.24|59.64|60.24|59.64|60.18|59.58|4
1739039200000|2025-02-08 18:26:40|60.26|59.66|60.25|59.65|60.26|59.66|60.24|59.64|3
1739039210000|2025-02-08 18:26:50|60.24|59.64|60.25|59.65|60.25|59.65|60.24|59.64|2
1739039220000|2025-02-08 18:27:00|60.27|59.67|60.27|59.67|60.27|59.67|60.27|59.67|1
1739039230000|2025-02-08 18:27:10|60.31|59.71|60.35|59.75|60.35|59.75|60.31|59.71|4
1739039240000|2025-02-08 18:27:20|60.36|59.76|60.37|59.77|60.37|59.77|60.35|59.75|5
1739039250000|2025-02-08 18:27:30|60.38|59.78|60.41|59.81|60.41|59.81|60.37|59.77|5
1739039260000|2025-02-08 18:27:40|60.43|59.83|60.45|59.85|60.45|59.85|60.43|59.83|3
1739039280000|2025-02-08 18:28:00|60.44|59.84|60.43|59.83|60.44|59.84|60.43|59.83|2
1739039290000|2025-02-08 18:28:10|60.45|59.85|60.45|59.85|60.45|59.85|60.45|59.85|1
1739039310000|2025-02-08 18:28:30|60.44|59.84|60.44|59.84|60.44|59.84|60.44|59.84|1
1739039320000|2025-02-08 18:28:40|60.45|59.85|60.44|59.84|60.45|59.85|60.44|59.84|2
1739039330000|2025-02-08 18:28:50|60.45|59.85|60.45|59.85|60.45|59.85|60.45|59.85|1
1739039370000|2025-02-08 18:29:30|60.44|59.84|60.44|59.84|60.45|59.85|60.44|59.84|3
1739039390000|2025-02-08 18:29:50|60.4|59.8|60.39|59.79|60.4|59.8|60.39|59.79|2
1739039400000|2025-02-08 18:30:00|60.4|59.8|60.45|59.85|60.45|59.85|60.4|59.8|7
1739039410000|2025-02-08 18:30:10|60.46|59.86|60.5|59.9|60.51|59.91|60.46|59.86|7
1739039420000|2025-02-08 18:30:20|60.51|59.91|60.51|59.91|60.51|59.91|60.5|59.9|7
1739039430000|2025-02-08 18:30:30|60.49|59.89|60.5|59.9|60.5|59.9|60.49|59.89|2
1739039440000|2025-02-08 18:30:40|60.51|59.91|60.49|59.89|60.51|59.91|60.49|59.89|6
1739039450000|2025-02-08 18:30:50|60.5|59.9|60.51|59.91|60.51|59.91|60.49|59.89|8
1739039460000|2025-02-08 18:31:00|60.5|59.9|60.5|59.9|60.5|59.9|60.49|59.89|3
1739039480000|2025-02-08 18:31:20|60.46|59.86|60.46|59.86|60.48|59.88|60.46|59.86|4
1739039490000|2025-02-08 18:31:30|60.47|59.87|60.47|59.87|60.48|59.88|60.46|59.86|4
1739039500000|2025-02-08 18:31:40|60.48|59.88|60.48|59.88|60.48|59.88|60.48|59.88|1
1739039510000|2025-02-08 18:31:50|60.47|59.87|60.47|59.87|60.47|59.87|60.47|59.87|1
1739039530000|2025-02-08 18:32:10|60.48|59.88|60.48|59.88|60.48|59.88|60.48|59.88|1
1739039540000|2025-02-08 18:32:20|60.47|59.87|60.48|59.88|60.48|59.88|60.47|59.87|4
1739039550000|2025-02-08 18:32:30|60.47|59.87|60.47|59.87|60.47|59.87|60.47|59.87|1
1739039560000|2025-02-08 18:32:40|60.46|59.86|60.46|59.86|60.46|59.86|60.46|59.86|1
1739039570000|2025-02-08 18:32:50|60.47|59.87|60.46|59.86|60.47|59.87|60.46|59.86|4
1739039580000|2025-02-08 18:33:00|60.45|59.85|60.46|59.86|60.46|59.86|60.41|59.81|7
1739039590000|2025-02-08 18:33:10|60.45|59.85|60.45|59.85|60.46|59.86|60.45|59.85|3
1739039600000|2025-02-08 18:33:20|60.44|59.84|60.44|59.84|60.44|59.84|60.43|59.83|3
1739039610000|2025-02-08 18:33:30|60.45|59.85|60.4|59.8|60.45|59.85|60.39|59.79|7
1739039620000|2025-02-08 18:33:40|60.39|59.79|60.39|59.79|60.39|59.79|60.38|59.78|5
1739039630000|2025-02-08 18:33:50|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1739039640000|2025-02-08 18:34:00|60.4|59.8|60.4|59.8|60.4|59.8|60.4|59.8|1
1739039650000|2025-02-08 18:34:10|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1739039670000|2025-02-08 18:34:30|60.36|59.76|60.37|59.77|60.37|59.77|60.36|59.76|2
1739039680000|2025-02-08 18:34:40|60.36|59.76|60.37|59.77|60.37|59.77|60.36|59.76|2
1739039690000|2025-02-08 18:34:50|60.36|59.76|60.37|59.77|60.37|59.77|60.36|59.76|2
1739039710000|2025-02-08 18:35:10|60.38|59.78|60.38|59.78|60.38|59.78|60.38|59.78|1
1739039720000|2025-02-08 18:35:20|60.36|59.76|60.36|59.76|60.36|59.76|60.36|59.76|1
1739039730000|2025-02-08 18:35:30|60.35|59.75|60.36|59.76|60.39|59.79|60.35|59.75|4
1739039740000|2025-02-08 18:35:40|60.37|59.77|60.37|59.77|60.38|59.78|60.37|59.77|5
1739039750000|2025-02-08 18:35:50|60.39|59.79|60.38|59.78|60.39|59.79|60.38|59.78|2
1739039760000|2025-02-08 18:36:00|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1739039770000|2025-02-08 18:36:10|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1739039780000|2025-02-08 18:36:20|60.38|59.78|60.37|59.77|60.39|59.79|60.37|59.77|3
1739039790000|2025-02-08 18:36:30|60.38|59.78|60.39|59.79|60.39|59.79|60.37|59.77|5
1739039800000|2025-02-08 18:36:40|60.4|59.8|60.4|59.8|60.4|59.8|60.4|59.8|1
1739039810000|2025-02-08 18:36:50|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1739039820000|2025-02-08 18:37:00|60.38|59.78|60.45|59.85|60.45|59.85|60.38|59.78|9
1739039830000|2025-02-08 18:37:10|60.41|59.81|60.41|59.81|60.41|59.81|60.39|59.79|7
1739039840000|2025-02-08 18:37:20|60.39|59.79|60.41|59.81|60.41|59.81|60.39|59.79|6
1739039870000|2025-02-08 18:37:50|60.39|59.79|60.43|59.83|60.43|59.83|60.39|59.79|3
1739039880000|2025-02-08 18:38:00|60.42|59.82|60.41|59.81|60.42|59.82|60.41|59.81|4
1739039890000|2025-02-08 18:38:10|60.39|59.79|60.4|59.8|60.4|59.8|60.39|59.79|2
1739039900000|2025-02-08 18:38:20|60.39|59.79|60.4|59.8|60.4|59.8|60.39|59.79|2
1739039910000|2025-02-08 18:38:30|60.39|59.79|60.38|59.78|60.39|59.79|60.38|59.78|4
1739039930000|2025-02-08 18:38:50|60.37|59.77|60.38|59.78|60.38|59.78|60.37|59.77|2
1739039940000|2025-02-08 18:39:00|60.37|59.77|60.37|59.77|60.37|59.77|60.37|59.77|1
1739039950000|2025-02-08 18:39:10|60.36|59.76|60.36|59.76|60.36|59.76|60.36|59.76|1
1739039980000|2025-02-08 18:39:40|60.34|59.74|60.3|59.7|60.34|59.74|60.3|59.7|3
1739039990000|2025-02-08 18:39:50|60.29|59.69|60.3|59.7|60.3|59.7|60.29|59.69|2
1739040000000|2025-02-08 18:40:00|60.29|59.69|60.29|59.69|60.29|59.69|60.28|59.68|3
1739040010000|2025-02-08 18:40:10|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1739040020000|2025-02-08 18:40:20|60.31|59.71|60.29|59.69|60.31|59.71|60.29|59.69|2
1739040030000|2025-02-08 18:40:30|60.34|59.74|60.37|59.77|60.37|59.77|60.29|59.69|10
1739040040000|2025-02-08 18:40:40|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1739040060000|2025-02-08 18:41:00|60.38|59.78|60.38|59.78|60.38|59.78|60.38|59.78|1
1739040070000|2025-02-08 18:41:10|60.39|59.79|60.39|59.79|60.39|59.79|60.38|59.78|3
1739040090000|2025-02-08 18:41:30|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1739040110000|2025-02-08 18:41:50|60.37|59.77|60.39|59.79|60.39|59.79|60.37|59.77|3
1739040120000|2025-02-08 18:42:00|60.4|59.8|60.36|59.76|60.4|59.8|60.36|59.76|6
1739040130000|2025-02-08 18:42:10|60.37|59.77|60.38|59.78|60.38|59.78|60.37|59.77|2
1739040140000|2025-02-08 18:42:20|60.37|59.77|60.38|59.78|60.38|59.78|60.37|59.77|2
1739040150000|2025-02-08 18:42:30|60.37|59.77|60.37|59.77|60.38|59.78|60.36|59.76|5
1739040170000|2025-02-08 18:42:50|60.35|59.75|60.36|59.76|60.36|59.76|60.35|59.75|2
1739040180000|2025-02-08 18:43:00|60.35|59.75|60.36|59.76|60.36|59.76|60.35|59.75|4
1739040190000|2025-02-08 18:43:10|60.34|59.74|60.36|59.76|60.36|59.76|60.34|59.74|3
1739040200000|2025-02-08 18:43:20|60.38|59.78|60.32|59.72|60.38|59.78|60.31|59.71|7
1739040210000|2025-02-08 18:43:30|60.29|59.69|60.31|59.71|60.31|59.71|60.29|59.69|3
1739040220000|2025-02-08 18:43:40|60.29|59.69|60.34|59.74|60.34|59.74|60.29|59.69|6
1739040230000|2025-02-08 18:43:50|60.31|59.71|60.32|59.72|60.32|59.72|60.31|59.71|2
1739040240000|2025-02-08 18:44:00|60.3|59.7|60.31|59.71|60.31|59.71|60.3|59.7|2
1739040260000|2025-02-08 18:44:20|60.28|59.68|60.34|59.74|60.34|59.74|60.28|59.68|5
1739040270000|2025-02-08 18:44:30|60.36|59.76|60.36|59.76|60.36|59.76|60.36|59.76|1
1739040280000|2025-02-08 18:44:40|60.35|59.75|60.35|59.75|60.35|59.75|60.35|59.75|1
1739040290000|2025-02-08 18:44:50|60.36|59.76|60.36|59.76|60.36|59.76|60.36|59.76|1
1739040300000|2025-02-08 18:45:00|60.39|59.79|60.36|59.76|60.39|59.79|60.36|59.76|3
1739040310000|2025-02-08 18:45:10|60.33|59.73|60.29|59.69|60.33|59.73|60.29|59.69|5
1739040320000|2025-02-08 18:45:20|60.3|59.7|60.29|59.69|60.31|59.71|60.29|59.69|3
1739040330000|2025-02-08 18:45:30|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1739040340000|2025-02-08 18:45:40|60.29|59.69|60.28|59.68|60.3|59.7|60.28|59.68|3
1739040350000|2025-02-08 18:45:50|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1739040360000|2025-02-08 18:46:00|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1739040370000|2025-02-08 18:46:10|60.28|59.68|60.28|59.68|60.29|59.69|60.28|59.68|3
1739040380000|2025-02-08 18:46:20|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1739040410000|2025-02-08 18:46:50|60.27|59.67|60.28|59.68|60.28|59.68|60.26|59.66|6
1739040420000|2025-02-08 18:47:00|60.27|59.67|60.22|59.62|60.27|59.67|60.2|59.6|11
1739040430000|2025-02-08 18:47:10|60.21|59.61|60.2|59.6|60.22|59.62|60.2|59.6|3
1739040450000|2025-02-08 18:47:30|60.28|59.68|60.28|59.68|60.29|59.69|60.27|59.67|4
1739040460000|2025-02-08 18:47:40|60.29|59.69|60.29|59.69|60.3|59.7|60.28|59.68|5
1739040470000|2025-02-08 18:47:50|60.27|59.67|60.29|59.69|60.29|59.69|60.27|59.67|3
1739040480000|2025-02-08 18:48:00|60.27|59.67|60.29|59.69|60.29|59.69|60.27|59.67|3
1739040500000|2025-02-08 18:48:20|60.3|59.7|60.29|59.69|60.34|59.74|60.29|59.69|7
1739040520000|2025-02-08 18:48:40|60.28|59.68|60.29|59.69|60.29|59.69|60.28|59.68|2
1739040530000|2025-02-08 18:48:50|60.28|59.68|60.29|59.69|60.29|59.69|60.28|59.68|2
1739040540000|2025-02-08 18:49:00|60.27|59.67|60.29|59.69|60.29|59.69|60.27|59.67|3
1739040550000|2025-02-08 18:49:10|60.27|59.67|60.29|59.69|60.29|59.69|60.27|59.67|5
1739040590000|2025-02-08 18:49:50|60.3|59.7|60.31|59.71|60.31|59.71|60.3|59.7|2
1739040600000|2025-02-08 18:50:00|60.34|59.74|60.35|59.75|60.36|59.76|60.33|59.73|7
1739040610000|2025-02-08 18:50:10|60.36|59.76|60.36|59.76|60.36|59.76|60.36|59.76|1
1739040650000|2025-02-08 18:50:50|60.39|59.79|60.38|59.78|60.4|59.8|60.38|59.78|3
1739040660000|2025-02-08 18:51:00|60.39|59.79|60.4|59.8|60.4|59.8|60.38|59.78|5
1739040680000|2025-02-08 18:51:20|60.38|59.78|60.38|59.78|60.39|59.79|60.38|59.78|3
1739040700000|2025-02-08 18:51:40|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1739040710000|2025-02-08 18:51:50|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1739040720000|2025-02-08 18:52:00|60.38|59.78|60.38|59.78|60.38|59.78|60.38|59.78|1
1739040750000|2025-02-08 18:52:30|60.39|59.79|60.38|59.78|60.39|59.79|60.38|59.78|2
1739040760000|2025-02-08 18:52:40|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1739040770000|2025-02-08 18:52:50|60.38|59.78|60.37|59.77|60.38|59.78|60.37|59.77|2
1739040780000|2025-02-08 18:53:00|60.38|59.78|60.31|59.71|60.38|59.78|60.3|59.7|8
1739040790000|2025-02-08 18:53:10|60.28|59.68|60.3|59.7|60.3|59.7|60.28|59.68|3
1739040810000|2025-02-08 18:53:30|60.28|59.68|60.3|59.7|60.3|59.7|60.28|59.68|3
1739040820000|2025-02-08 18:53:40|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1739040850000|2025-02-08 18:54:10|60.26|59.66|60.29|59.69|60.29|59.69|60.26|59.66|4
1739040860000|2025-02-08 18:54:20|60.28|59.68|60.3|59.7|60.3|59.7|60.28|59.68|2
1739040870000|2025-02-08 18:54:30|60.27|59.67|60.29|59.69|60.29|59.69|60.27|59.67|3
1739040880000|2025-02-08 18:54:40|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1739040890000|2025-02-08 18:54:50|60.27|59.67|60.3|59.7|60.3|59.7|60.27|59.67|4
1739040900000|2025-02-08 18:55:00|60.27|59.67|60.28|59.68|60.29|59.69|60.27|59.67|4
1739040910000|2025-02-08 18:55:10|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1739040930000|2025-02-08 18:55:30|60.27|59.67|60.28|59.68|60.28|59.68|60.27|59.67|2
1739040940000|2025-02-08 18:55:40|60.29|59.69|60.28|59.68|60.29|59.69|60.28|59.68|2
1739040950000|2025-02-08 18:55:50|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1739040960000|2025-02-08 18:56:00|60.27|59.67|60.33|59.73|60.33|59.73|60.27|59.67|3
1739040970000|2025-02-08 18:56:10|60.34|59.74|60.35|59.75|60.38|59.78|60.34|59.74|10
1739040980000|2025-02-08 18:56:20|60.38|59.78|60.38|59.78|60.38|59.78|60.38|59.78|1
1739041020000|2025-02-08 18:57:00|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1739041040000|2025-02-08 18:57:20|60.41|59.81|60.42|59.82|60.42|59.82|60.41|59.81|4
1739041060000|2025-02-08 18:57:40|60.43|59.83|60.43|59.83|60.43|59.83|60.43|59.83|1
1739041070000|2025-02-08 18:57:50|60.41|59.81|60.39|59.79|60.42|59.82|60.36|59.76|8
1739041080000|2025-02-08 18:58:00|60.38|59.78|60.42|59.82|60.43|59.83|60.38|59.78|9
1739041090000|2025-02-08 18:58:10|60.45|59.85|60.44|59.84|60.46|59.86|60.43|59.83|6
1739041100000|2025-02-08 18:58:20|60.43|59.83|60.46|59.86|60.46|59.86|60.43|59.83|7
1739041200000|2025-02-08 19:00:00|60.41|59.81|60.42|59.82|60.46|59.86|60.4|59.8|13
1739041210000|2025-02-08 19:00:10|60.43|59.83|60.46|59.86|60.46|59.86|60.42|59.82|4
1739041230000|2025-02-08 19:00:30|60.47|59.87|60.48|59.88|60.48|59.88|60.47|59.87|2
1739041240000|2025-02-08 19:00:40|60.46|59.86|60.46|59.86|60.49|59.89|60.46|59.86|5
1739041250000|2025-02-08 19:00:50|60.47|59.87|60.46|59.86|60.48|59.88|60.46|59.86|5
1739041260000|2025-02-08 19:01:00|60.47|59.87|60.43|59.83|60.47|59.87|60.4|59.8|10
1739041270000|2025-02-08 19:01:10|60.42|59.82|60.4|59.8|60.42|59.82|60.38|59.78|6
1739041280000|2025-02-08 19:01:20|60.41|59.81|60.39|59.79|60.41|59.81|60.38|59.78|3
1739041290000|2025-02-08 19:01:30|60.4|59.8|60.4|59.8|60.4|59.8|60.4|59.8|1
1739041300000|2025-02-08 19:01:40|60.38|59.78|60.38|59.78|60.4|59.8|60.37|59.77|7
1739041320000|2025-02-08 19:02:00|60.37|59.77|60.39|59.79|60.39|59.79|60.37|59.77|3
1739041330000|2025-02-08 19:02:10|60.4|59.8|60.38|59.78|60.41|59.81|60.38|59.78|3
1739041340000|2025-02-08 19:02:20|60.39|59.79|60.45|59.85|60.45|59.85|60.39|59.79|6
1739041350000|2025-02-08 19:02:30|60.46|59.86|60.48|59.88|60.48|59.88|60.45|59.85|5
1739041360000|2025-02-08 19:02:40|60.46|59.86|60.42|59.82|60.47|59.87|60.4|59.8|7
1739041370000|2025-02-08 19:02:50|60.45|59.85|60.46|59.86|60.46|59.86|60.45|59.85|2
1739041380000|2025-02-08 19:03:00|60.43|59.83|60.42|59.82|60.43|59.83|60.42|59.82|2
1739041390000|2025-02-08 19:03:10|60.38|59.78|60.45|59.85|60.45|59.85|60.38|59.78|6
1739041400000|2025-02-08 19:03:20|60.43|59.83|60.41|59.81|60.46|59.86|60.41|59.81|8
1739041410000|2025-02-08 19:03:30|60.42|59.82|60.42|59.82|60.42|59.82|60.42|59.82|1
1739041430000|2025-02-08 19:03:50|60.46|59.86|60.46|59.86|60.46|59.86|60.46|59.86|1
1739041450000|2025-02-08 19:04:10|60.4|59.8|60.4|59.8|60.4|59.8|60.4|59.8|1
1739041460000|2025-02-08 19:04:20|60.39|59.79|60.46|59.86|60.46|59.86|60.39|59.79|7
1739041470000|2025-02-08 19:04:30|60.44|59.84|60.46|59.86|60.46|59.86|60.44|59.84|3
1739041480000|2025-02-08 19:04:40|60.43|59.83|60.41|59.81|60.43|59.83|60.41|59.81|3
1739041490000|2025-02-08 19:04:50|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1739041500000|2025-02-08 19:05:00|60.36|59.76|60.37|59.77|60.37|59.77|60.36|59.76|2
1739041510000|2025-02-08 19:05:10|60.38|59.78|60.39|59.79|60.39|59.79|60.36|59.76|5
1739041520000|2025-02-08 19:05:20|60.4|59.8|60.39|59.79|60.43|59.83|60.39|59.79|5
1739041530000|2025-02-08 19:05:30|60.4|59.8|60.44|59.84|60.46|59.86|60.4|59.8|9
1739041540000|2025-02-08 19:05:40|60.45|59.85|60.4|59.8|60.45|59.85|60.38|59.78|7
1739041550000|2025-02-08 19:05:50|60.41|59.81|60.38|59.78|60.41|59.81|60.38|59.78|5
1739041560000|2025-02-08 19:06:00|60.39|59.79|60.39|59.79|60.41|59.81|60.37|59.77|6
1739041570000|2025-02-08 19:06:10|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|4
1739041580000|2025-02-08 19:06:20|60.38|59.78|60.38|59.78|60.38|59.78|60.37|59.77|3
1739041590000|2025-02-08 19:06:30|60.39|59.79|60.39|59.79|60.39|59.79|60.38|59.78|3
1739041620000|2025-02-08 19:07:00|60.37|59.77|60.38|59.78|60.38|59.78|60.37|59.77|2
1739041630000|2025-02-08 19:07:10|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1739041640000|2025-02-08 19:07:20|60.38|59.78|60.38|59.78|60.38|59.78|60.38|59.78|1
1739041650000|2025-02-08 19:07:30|60.35|59.75|60.3|59.7|60.35|59.75|60.3|59.7|5
1739041660000|2025-02-08 19:07:40|60.31|59.71|60.32|59.72|60.32|59.72|60.29|59.69|3
1739041670000|2025-02-08 19:07:50|60.29|59.69|60.31|59.71|60.31|59.71|60.29|59.69|3
1739041690000|2025-02-08 19:08:10|60.28|59.68|60.31|59.71|60.31|59.71|60.28|59.68|4
1739041700000|2025-02-08 19:08:20|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1739041710000|2025-02-08 19:08:30|60.28|59.68|60.3|59.7|60.3|59.7|60.28|59.68|3
1739041720000|2025-02-08 19:08:40|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1739041730000|2025-02-08 19:08:50|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1739041740000|2025-02-08 19:09:00|60.28|59.68|60.28|59.68|60.29|59.69|60.27|59.67|7
1739041750000|2025-02-08 19:09:10|60.29|59.69|60.3|59.7|60.3|59.7|60.29|59.69|2
1739041760000|2025-02-08 19:09:20|60.28|59.68|60.29|59.69|60.29|59.69|60.28|59.68|4
1739041770000|2025-02-08 19:09:30|60.28|59.68|60.28|59.68|60.29|59.69|60.27|59.67|4
1739041780000|2025-02-08 19:09:40|60.29|59.69|60.29|59.69|60.29|59.69|60.28|59.68|7
1739041790000|2025-02-08 19:09:50|60.28|59.68|60.28|59.68|60.28|59.68|60.28|59.68|1
1739041800000|2025-02-08 19:10:00|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1739041820000|2025-02-08 19:10:20|60.31|59.71|60.29|59.69|60.31|59.71|60.29|59.69|2
1739041830000|2025-02-08 19:10:30|60.3|59.7|60.31|59.71|60.31|59.71|60.3|59.7|2
1739041860000|2025-02-08 19:11:00|60.34|59.74|60.38|59.78|60.39|59.79|60.33|59.73|10
1739041870000|2025-02-08 19:11:10|60.39|59.79|60.4|59.8|60.4|59.8|60.39|59.79|2
1739041880000|2025-02-08 19:11:20|60.42|59.82|60.41|59.81|60.45|59.85|60.41|59.81|5
1739041890000|2025-02-08 19:11:30|60.4|59.8|60.41|59.81|60.41|59.81|60.4|59.8|4
1739041900000|2025-02-08 19:11:40|60.4|59.8|60.41|59.81|60.41|59.81|60.38|59.78|6
1739041910000|2025-02-08 19:11:50|60.38|59.78|60.4|59.8|60.4|59.8|60.38|59.78|3
1739041920000|2025-02-08 19:12:00|60.37|59.77|60.39|59.79|60.39|59.79|60.37|59.77|6
1739041960000|2025-02-08 19:12:40|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1739041980000|2025-02-08 19:13:00|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|4
1739042020000|2025-02-08 19:13:40|60.4|59.8|60.4|59.8|60.4|59.8|60.4|59.8|1
1739042030000|2025-02-08 19:13:50|60.41|59.81|60.41|59.81|60.41|59.81|60.41|59.81|1
1739042040000|2025-02-08 19:14:00|60.38|59.78|60.4|59.8|60.4|59.8|60.38|59.78|3
1739042050000|2025-02-08 19:14:10|60.38|59.78|60.4|59.8|60.4|59.8|60.38|59.78|5
1739042060000|2025-02-08 19:14:20|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|4
1739042100000|2025-02-08 19:15:00|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1739042110000|2025-02-08 19:15:10|60.36|59.76|60.37|59.77|60.37|59.77|60.36|59.76|2
1739042120000|2025-02-08 19:15:20|60.38|59.78|60.31|59.71|60.38|59.78|60.29|59.69|6
1739042130000|2025-02-08 19:15:30|60.28|59.68|60.31|59.71|60.31|59.71|60.28|59.68|4
1739042140000|2025-02-08 19:15:40|60.28|59.68|60.3|59.7|60.3|59.7|60.28|59.68|5
1739042160000|2025-02-08 19:16:00|60.31|59.71|60.35|59.75|60.39|59.79|60.31|59.71|6
1739042170000|2025-02-08 19:16:10|60.36|59.76|60.38|59.78|60.38|59.78|60.35|59.75|9
1739042180000|2025-02-08 19:16:20|60.39|59.79|60.4|59.8|60.4|59.8|60.39|59.79|2
1739042240000|2025-02-08 19:17:20|60.38|59.78|60.38|59.78|60.38|59.78|60.38|59.78|1
1739042250000|2025-02-08 19:17:30|60.36|59.76|60.3|59.7|60.36|59.76|60.3|59.7|4
1739042260000|2025-02-08 19:17:40|60.31|59.71|60.33|59.73|60.37|59.77|60.31|59.71|7
1739042270000|2025-02-08 19:17:50|60.32|59.72|60.35|59.75|60.35|59.75|60.32|59.72|2
1739042280000|2025-02-08 19:18:00|60.38|59.78|60.33|59.73|60.38|59.78|60.33|59.73|9
1739042290000|2025-02-08 19:18:10|60.3|59.7|60.37|59.77|60.4|59.8|60.3|59.7|6
1739042300000|2025-02-08 19:18:20|60.35|59.75|60.37|59.77|60.37|59.77|60.35|59.75|3
1739042310000|2025-02-08 19:18:30|60.35|59.75|60.37|59.77|60.37|59.77|60.34|59.74|6
1739042330000|2025-02-08 19:18:50|60.34|59.74|60.37|59.77|60.37|59.77|60.34|59.74|4
1739042370000|2025-02-08 19:19:30|60.33|59.73|60.36|59.76|60.36|59.76|60.33|59.73|2
1739042380000|2025-02-08 19:19:40|60.37|59.77|60.37|59.77|60.38|59.78|60.37|59.77|3
1739042390000|2025-02-08 19:19:50|60.38|59.78|60.38|59.78|60.38|59.78|60.38|59.78|1
1739042400000|2025-02-08 19:20:00|60.36|59.76|60.37|59.77|60.37|59.77|60.36|59.76|2
1739042410000|2025-02-08 19:20:10|60.38|59.78|60.38|59.78|60.38|59.78|60.38|59.78|1
1739042420000|2025-02-08 19:20:20|60.37|59.77|60.37|59.77|60.37|59.77|60.36|59.76|3
1739042450000|2025-02-08 19:20:50|60.36|59.76|60.32|59.72|60.36|59.76|60.3|59.7|9
1739042470000|2025-02-08 19:21:10|60.29|59.69|60.3|59.7|60.3|59.7|60.29|59.69|2
1739042480000|2025-02-08 19:21:20|60.31|59.71|60.36|59.76|60.36|59.76|60.31|59.71|4
1739042490000|2025-02-08 19:21:30|60.39|59.79|60.37|59.77|60.39|59.79|60.35|59.75|5
1739042500000|2025-02-08 19:21:40|60.38|59.78|60.37|59.77|60.4|59.8|60.37|59.77|4
1739042510000|2025-02-08 19:21:50|60.38|59.78|60.41|59.81|60.41|59.81|60.38|59.78|4
1739042520000|2025-02-08 19:22:00|60.39|59.79|60.41|59.81|60.41|59.81|60.39|59.79|3
1739042530000|2025-02-08 19:22:10|60.4|59.8|60.46|59.86|60.46|59.86|60.4|59.8|7
1739042540000|2025-02-08 19:22:20|60.43|59.83|60.43|59.83|60.44|59.84|60.39|59.79|8
1739042550000|2025-02-08 19:22:30|60.44|59.84|60.46|59.86|60.46|59.86|60.43|59.83|8
1739042560000|2025-02-08 19:22:40|60.49|59.89|60.51|59.91|60.51|59.91|60.49|59.89|3
1739042570000|2025-02-08 19:22:50|60.49|59.89|60.49|59.89|60.49|59.89|60.47|59.87|4
1739042580000|2025-02-08 19:23:00|60.46|59.86|60.47|59.87|60.47|59.87|60.46|59.86|2
1739042610000|2025-02-08 19:23:30|60.48|59.88|60.47|59.87|60.5|59.9|60.47|59.87|8
1739042630000|2025-02-08 19:23:50|60.46|59.86|60.47|59.87|60.47|59.87|60.46|59.86|2
1739042640000|2025-02-08 19:24:00|60.46|59.86|60.46|59.86|60.46|59.86|60.46|59.86|1
1739042650000|2025-02-08 19:24:10|60.48|59.88|60.5|59.9|60.5|59.9|60.48|59.88|3
1739042660000|2025-02-08 19:24:20|60.51|59.91|60.5|59.9|60.51|59.91|60.49|59.89|3
1739042670000|2025-02-08 19:24:30|60.51|59.91|60.46|59.86|60.51|59.91|60.46|59.86|4
1739042730000|2025-02-08 19:25:30|60.47|59.87|60.49|59.89|60.49|59.89|60.47|59.87|3
1739042740000|2025-02-08 19:25:40|60.5|59.9|60.51|59.91|60.51|59.91|60.5|59.9|2
1739042760000|2025-02-08 19:26:00|60.5|59.9|60.48|59.88|60.5|59.9|60.47|59.87|3
1739042770000|2025-02-08 19:26:10|60.47|59.87|60.51|59.91|60.51|59.91|60.47|59.87|5
1739042780000|2025-02-08 19:26:20|60.5|59.9|60.5|59.9|60.5|59.9|60.5|59.9|1
1739042800000|2025-02-08 19:26:40|60.48|59.88|60.47|59.87|60.48|59.88|60.47|59.87|2
1739042820000|2025-02-08 19:27:00|60.46|59.86|60.47|59.87|60.47|59.87|60.46|59.86|2
1739042850000|2025-02-08 19:27:30|60.49|59.89|60.51|59.91|60.51|59.91|60.49|59.89|3
1739042870000|2025-02-08 19:27:50|60.56|59.96|60.57|59.97|60.57|59.97|60.56|59.96|2
1739042880000|2025-02-08 19:28:00|60.56|59.96|60.57|59.97|60.57|59.97|60.56|59.96|2
1739042920000|2025-02-08 19:28:40|60.56|59.96|60.57|59.97|60.57|59.97|60.56|59.96|2
1739042940000|2025-02-08 19:29:00|60.56|59.96|60.57|59.97|60.57|59.97|60.56|59.96|2
1739042950000|2025-02-08 19:29:10|60.58|59.98|60.57|59.97|60.58|59.98|60.56|59.96|6
1739042960000|2025-02-08 19:29:20|60.55|59.95|60.52|59.92|60.55|59.95|60.52|59.92|4
1739042970000|2025-02-08 19:29:30|60.55|59.95|60.54|59.94|60.55|59.95|60.53|59.93|4
1739042990000|2025-02-08 19:29:50|60.57|59.97|60.51|59.91|60.57|59.97|60.51|59.91|3
1739043000000|2025-02-08 19:30:00|60.52|59.92|60.52|59.92|60.56|59.96|60.52|59.92|6
1739043010000|2025-02-08 19:30:10|60.53|59.93|60.52|59.92|60.56|59.96|60.52|59.92|7
1739043020000|2025-02-08 19:30:20|60.49|59.89|60.51|59.91|60.51|59.91|60.49|59.89|6
1739043030000|2025-02-08 19:30:30|60.49|59.89|60.5|59.9|60.5|59.9|60.48|59.88|5
1739043040000|2025-02-08 19:30:40|60.49|59.89|60.49|59.89|60.5|59.9|60.49|59.89|3
1739043050000|2025-02-08 19:30:50|60.46|59.86|60.47|59.87|60.47|59.87|60.46|59.86|2
1739043070000|2025-02-08 19:31:10|60.49|59.89|60.5|59.9|60.5|59.9|60.49|59.89|4
1739043080000|2025-02-08 19:31:20|60.54|59.94|60.55|59.95|60.58|59.98|60.53|59.93|8
1739043090000|2025-02-08 19:31:30|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739043120000|2025-02-08 19:32:00|60.59|59.99|60.67|60.07|60.67|60.07|60.56|59.96|11
1739043130000|2025-02-08 19:32:10|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1739043140000|2025-02-08 19:32:20|60.66|60.06|60.6|60|60.67|60.07|60.6|60|11
1739043150000|2025-02-08 19:32:30|60.65|60.05|60.65|60.05|60.65|60.05|60.64|60.04|3
1739043160000|2025-02-08 19:32:40|60.66|60.06|60.65|60.05|60.66|60.06|60.65|60.05|2
1739043180000|2025-02-08 19:33:00|60.66|60.06|60.67|60.07|60.67|60.07|60.66|60.06|2
1739043190000|2025-02-08 19:33:10|60.68|60.08|60.67|60.07|60.68|60.08|60.66|60.06|3
1739043200000|2025-02-08 19:33:20|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1739043210000|2025-02-08 19:33:30|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1739043220000|2025-02-08 19:33:40|60.68|60.08|60.69|60.09|60.7|60.1|60.67|60.07|6
1739043230000|2025-02-08 19:33:50|60.7|60.1|60.7|60.1|60.7|60.1|60.67|60.07|5
1739043240000|2025-02-08 19:34:00|60.67|60.07|60.68|60.08|60.69|60.09|60.66|60.06|6
1739043250000|2025-02-08 19:34:10|60.69|60.09|60.69|60.09|60.69|60.09|60.68|60.08|3
1739043260000|2025-02-08 19:34:20|60.66|60.06|60.68|60.08|60.68|60.08|60.66|60.06|6
1739043280000|2025-02-08 19:34:40|60.65|60.05|60.65|60.05|60.68|60.08|60.65|60.05|5
1739043290000|2025-02-08 19:34:50|60.66|60.06|60.64|60.04|60.67|60.07|60.64|60.04|3
1739043300000|2025-02-08 19:35:00|60.65|60.05|60.61|60.01|60.66|60.06|60.6|60|10
1739043310000|2025-02-08 19:35:10|60.62|60.02|60.58|59.98|60.62|60.02|60.58|59.98|3
1739043320000|2025-02-08 19:35:20|60.59|59.99|60.58|59.98|60.6|60|60.58|59.98|3
1739043330000|2025-02-08 19:35:30|60.59|59.99|60.58|59.98|60.6|60|60.57|59.97|5
1739043340000|2025-02-08 19:35:40|60.59|59.99|60.5|59.9|60.59|59.99|60.5|59.9|5
1739043350000|2025-02-08 19:35:50|60.51|59.91|60.52|59.92|60.52|59.92|60.51|59.91|2
1739043360000|2025-02-08 19:36:00|60.5|59.9|60.51|59.91|60.51|59.91|60.5|59.9|2
1739043380000|2025-02-08 19:36:20|60.52|59.92|60.55|59.95|60.55|59.95|60.52|59.92|4
1739043390000|2025-02-08 19:36:30|60.56|59.96|60.51|59.91|60.56|59.96|60.51|59.91|3
1739043400000|2025-02-08 19:36:40|60.52|59.92|60.52|59.92|60.52|59.92|60.52|59.92|1
1739043410000|2025-02-08 19:36:50|60.49|59.89|60.49|59.89|60.52|59.92|60.48|59.88|7
1739043420000|2025-02-08 19:37:00|60.5|59.9|60.5|59.9|60.51|59.91|60.5|59.9|5
1739043430000|2025-02-08 19:37:10|60.47|59.87|60.49|59.89|60.49|59.89|60.47|59.87|3
1739043440000|2025-02-08 19:37:20|60.5|59.9|60.5|59.9|60.5|59.9|60.5|59.9|1
1739043470000|2025-02-08 19:37:50|60.53|59.93|60.53|59.93|60.53|59.93|60.53|59.93|1
1739043480000|2025-02-08 19:38:00|60.54|59.94|60.56|59.96|60.57|59.97|60.54|59.94|5
1739043490000|2025-02-08 19:38:10|60.54|59.94|60.52|59.92|60.54|59.94|60.52|59.92|3
1739043500000|2025-02-08 19:38:20|60.49|59.89|60.51|59.91|60.52|59.92|60.49|59.89|7
1739043520000|2025-02-08 19:38:40|60.49|59.89|60.5|59.9|60.5|59.9|60.49|59.89|2
1739043530000|2025-02-08 19:38:50|60.48|59.88|60.5|59.9|60.5|59.9|60.48|59.88|3
1739043580000|2025-02-08 19:39:40|60.49|59.89|60.5|59.9|60.5|59.9|60.49|59.89|2
1739043590000|2025-02-08 19:39:50|60.49|59.89|60.48|59.88|60.49|59.89|60.48|59.88|2
1739043600000|2025-02-08 19:40:00|60.49|59.89|60.47|59.87|60.49|59.89|60.46|59.86|5
1739043610000|2025-02-08 19:40:10|60.48|59.88|60.48|59.88|60.48|59.88|60.47|59.87|3
1739043620000|2025-02-08 19:40:20|60.47|59.87|60.47|59.87|60.47|59.87|60.47|59.87|1
1739043630000|2025-02-08 19:40:30|60.46|59.86|60.47|59.87|60.47|59.87|60.46|59.86|4
1739043640000|2025-02-08 19:40:40|60.46|59.86|60.47|59.87|60.47|59.87|60.46|59.86|6
1739043650000|2025-02-08 19:40:50|60.46|59.86|60.46|59.86|60.47|59.87|60.46|59.86|5
1739043660000|2025-02-08 19:41:00|60.47|59.87|60.47|59.87|60.47|59.87|60.47|59.87|1
1739043680000|2025-02-08 19:41:20|60.46|59.86|60.46|59.86|60.46|59.86|60.46|59.86|1
1739043690000|2025-02-08 19:41:30|60.43|59.83|60.4|59.8|60.43|59.83|60.4|59.8|4
1739043700000|2025-02-08 19:41:40|60.41|59.81|60.42|59.82|60.42|59.82|60.41|59.81|2
1739043720000|2025-02-08 19:42:00|60.45|59.85|60.42|59.82|60.46|59.86|60.4|59.8|7
1739043730000|2025-02-08 19:42:10|60.4|59.8|60.41|59.81|60.41|59.81|60.4|59.8|2
1739043740000|2025-02-08 19:42:20|60.42|59.82|60.46|59.86|60.46|59.86|60.42|59.82|4
1739043750000|2025-02-08 19:42:30|60.44|59.84|60.46|59.86|60.49|59.89|60.44|59.84|5
1739043780000|2025-02-08 19:43:00|60.4|59.8|60.42|59.82|60.42|59.82|60.4|59.8|3
1739043790000|2025-02-08 19:43:10|60.39|59.79|60.39|59.79|60.39|59.79|60.38|59.78|3
1739043800000|2025-02-08 19:43:20|60.4|59.8|60.4|59.8|60.4|59.8|60.38|59.78|4
1739043810000|2025-02-08 19:43:30|60.38|59.78|60.39|59.79|60.39|59.79|60.38|59.78|2
1739043820000|2025-02-08 19:43:40|60.4|59.8|60.38|59.78|60.4|59.8|60.37|59.77|3
1739043830000|2025-02-08 19:43:50|60.35|59.75|60.33|59.73|60.35|59.75|60.32|59.72|5
1739043840000|2025-02-08 19:44:00|60.31|59.71|60.32|59.72|60.32|59.72|60.3|59.7|4
1739043850000|2025-02-08 19:44:10|60.3|59.7|60.31|59.71|60.31|59.71|60.28|59.68|6
1739043870000|2025-02-08 19:44:30|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1739043880000|2025-02-08 19:44:40|60.3|59.7|60.31|59.71|60.31|59.71|60.3|59.7|2
1739043890000|2025-02-08 19:44:50|60.28|59.68|60.31|59.71|60.31|59.71|60.28|59.68|4
1739043900000|2025-02-08 19:45:00|60.28|59.68|60.28|59.68|60.28|59.68|60.28|59.68|1
1739043910000|2025-02-08 19:45:10|60.29|59.69|60.21|59.61|60.3|59.7|60.21|59.61|8
1739043920000|2025-02-08 19:45:20|60.22|59.62|60.24|59.64|60.3|59.7|60.22|59.62|6
1739043930000|2025-02-08 19:45:30|60.23|59.63|60.29|59.69|60.3|59.7|60.22|59.62|7
1739043940000|2025-02-08 19:45:40|60.28|59.68|60.21|59.61|60.28|59.68|60.21|59.61|6
1739043950000|2025-02-08 19:45:50|60.2|59.6|60.21|59.61|60.21|59.61|60.2|59.6|2
1739043970000|2025-02-08 19:46:10|60.28|59.68|60.28|59.68|60.28|59.68|60.26|59.66|8
1739043980000|2025-02-08 19:46:20|60.27|59.67|60.28|59.68|60.28|59.68|60.27|59.67|2
1739044000000|2025-02-08 19:46:40|60.27|59.67|60.21|59.61|60.27|59.67|60.21|59.61|3
1739044010000|2025-02-08 19:46:50|60.22|59.62|60.21|59.61|60.22|59.62|60.21|59.61|2
1739044020000|2025-02-08 19:47:00|60.17|59.57|60.19|59.59|60.19|59.59|60.17|59.57|3
1739044030000|2025-02-08 19:47:10|60.2|59.6|60.27|59.67|60.28|59.68|60.2|59.6|9
1739044040000|2025-02-08 19:47:20|60.28|59.68|60.28|59.68|60.28|59.68|60.28|59.68|1
1739044050000|2025-02-08 19:47:30|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1739044060000|2025-02-08 19:47:40|60.3|59.7|60.3|59.7|60.3|59.7|60.29|59.69|3
1739044070000|2025-02-08 19:47:50|60.28|59.68|60.29|59.69|60.29|59.69|60.28|59.68|2
1739044080000|2025-02-08 19:48:00|60.3|59.7|60.3|59.7|60.31|59.71|60.28|59.68|5
1739044090000|2025-02-08 19:48:10|60.31|59.71|60.3|59.7|60.31|59.71|60.28|59.68|8
1739044100000|2025-02-08 19:48:20|60.28|59.68|60.3|59.7|60.3|59.7|60.28|59.68|3
1739044110000|2025-02-08 19:48:30|60.28|59.68|60.29|59.69|60.29|59.69|60.28|59.68|2
1739044120000|2025-02-08 19:48:40|60.28|59.68|60.28|59.68|60.28|59.68|60.26|59.66|4
1739044130000|2025-02-08 19:48:50|60.29|59.69|60.22|59.62|60.29|59.69|60.22|59.62|4
1739044140000|2025-02-08 19:49:00|60.21|59.61|60.21|59.61|60.22|59.62|60.21|59.61|3
1739044170000|2025-02-08 19:49:30|60.19|59.59|60.28|59.68|60.3|59.7|60.19|59.59|8
1739044180000|2025-02-08 19:49:40|60.29|59.69|60.28|59.68|60.29|59.69|60.28|59.68|2
1739044230000|2025-02-08 19:50:30|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1739044240000|2025-02-08 19:50:40|60.28|59.68|60.28|59.68|60.28|59.68|60.28|59.68|1
1739044330000|2025-02-08 19:52:10|60.27|59.67|60.23|59.63|60.29|59.69|60.23|59.63|7
1739044340000|2025-02-08 19:52:20|60.22|59.62|60.28|59.68|60.29|59.69|60.21|59.61|7
1739044350000|2025-02-08 19:52:30|60.27|59.67|60.27|59.67|60.27|59.67|60.27|59.67|1
1739044360000|2025-02-08 19:52:40|60.28|59.68|60.28|59.68|60.28|59.68|60.28|59.68|1
1739044370000|2025-02-08 19:52:50|60.27|59.67|60.28|59.68|60.28|59.68|60.21|59.61|7
1739044390000|2025-02-08 19:53:10|60.29|59.69|60.29|59.69|60.29|59.69|60.29|59.69|1
1739044400000|2025-02-08 19:53:20|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1739044420000|2025-02-08 19:53:40|60.28|59.68|60.29|59.69|60.29|59.69|60.28|59.68|2
1739044430000|2025-02-08 19:53:50|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1739044440000|2025-02-08 19:54:00|60.27|59.67|60.28|59.68|60.28|59.68|60.27|59.67|2
1739044450000|2025-02-08 19:54:10|60.29|59.69|60.3|59.7|60.3|59.7|60.27|59.67|6
1739044460000|2025-02-08 19:54:20|60.27|59.67|60.27|59.67|60.28|59.68|60.27|59.67|3
1739044480000|2025-02-08 19:54:40|60.26|59.66|60.27|59.67|60.27|59.67|60.26|59.66|2
1739044490000|2025-02-08 19:54:50|60.28|59.68|60.29|59.69|60.29|59.69|60.28|59.68|2
1739044500000|2025-02-08 19:55:00|60.3|59.7|60.27|59.67|60.3|59.7|60.26|59.66|3
1739044510000|2025-02-08 19:55:10|60.28|59.68|60.28|59.68|60.3|59.7|60.27|59.67|5
1739044520000|2025-02-08 19:55:20|60.29|59.69|60.3|59.7|60.3|59.7|60.27|59.67|5
1739044530000|2025-02-08 19:55:30|60.27|59.67|60.3|59.7|60.3|59.7|60.27|59.67|4
1739044540000|2025-02-08 19:55:40|60.27|59.67|60.28|59.68|60.3|59.7|60.27|59.67|6
1739044560000|2025-02-08 19:56:00|60.26|59.66|60.27|59.67|60.27|59.67|60.26|59.66|2
1739044580000|2025-02-08 19:56:20|60.28|59.68|60.28|59.68|60.29|59.69|60.26|59.66|5
1739044590000|2025-02-08 19:56:30|60.26|59.66|60.27|59.67|60.27|59.67|60.26|59.66|2
1739044600000|2025-02-08 19:56:40|60.24|59.64|60.27|59.67|60.27|59.67|60.24|59.64|4
1739044610000|2025-02-08 19:56:50|60.28|59.68|60.28|59.68|60.28|59.68|60.26|59.66|4
1739044620000|2025-02-08 19:57:00|60.26|59.66|60.27|59.67|60.27|59.67|60.26|59.66|2
1739044630000|2025-02-08 19:57:10|60.28|59.68|60.28|59.68|60.28|59.68|60.28|59.68|1
1739044640000|2025-02-08 19:57:20|60.26|59.66|60.27|59.67|60.27|59.67|60.26|59.66|2
1739044660000|2025-02-08 19:57:40|60.25|59.65|60.25|59.65|60.25|59.65|60.25|59.65|1
1739044680000|2025-02-08 19:58:00|60.26|59.66|60.25|59.65|60.26|59.66|60.25|59.65|2
1739044690000|2025-02-08 19:58:10|60.26|59.66|60.27|59.67|60.28|59.68|60.26|59.66|3
1739044700000|2025-02-08 19:58:20|60.28|59.68|60.35|59.75|60.36|59.76|60.28|59.68|6
1739044710000|2025-02-08 19:58:30|60.37|59.77|60.36|59.76|60.37|59.77|60.36|59.76|2
1739044720000|2025-02-08 19:58:40|60.37|59.77|60.36|59.76|60.37|59.77|60.36|59.76|4
1739044740000|2025-02-08 19:59:00|60.35|59.75|60.35|59.75|60.36|59.76|60.35|59.75|3
1739044760000|2025-02-08 19:59:20|60.34|59.74|60.34|59.74|60.34|59.74|60.34|59.74|1
1739044800000|2025-02-08 20:00:00|60.37|59.77|60.47|59.87|60.47|59.87|60.37|59.77|4
1739044820000|2025-02-08 20:00:20|60.49|59.89|60.54|59.94|60.55|59.95|60.49|59.89|6
1739044830000|2025-02-08 20:00:30|60.55|59.95|60.55|59.95|60.56|59.96|60.53|59.93|5
1739044840000|2025-02-08 20:00:40|60.54|59.94|60.57|59.97|60.57|59.97|60.53|59.93|4
1739044850000|2025-02-08 20:00:50|60.56|59.96|60.57|59.97|60.57|59.97|60.53|59.93|6
1739044860000|2025-02-08 20:01:00|60.58|59.98|60.56|59.96|60.58|59.98|60.56|59.96|8
1739044870000|2025-02-08 20:01:10|60.58|59.98|60.56|59.96|60.58|59.98|60.56|59.96|3
1739044880000|2025-02-08 20:01:20|60.55|59.95|60.54|59.94|60.58|59.98|60.53|59.93|11
1739044890000|2025-02-08 20:01:30|60.53|59.93|60.48|59.88|60.53|59.93|60.48|59.88|4
1739044900000|2025-02-08 20:01:40|60.47|59.87|60.47|59.87|60.47|59.87|60.47|59.87|1
1739044910000|2025-02-08 20:01:50|60.46|59.86|60.46|59.86|60.46|59.86|60.46|59.86|1
1739044920000|2025-02-08 20:02:00|60.45|59.85|60.44|59.84|60.45|59.85|60.44|59.84|2
1739044930000|2025-02-08 20:02:10|60.43|59.83|60.39|59.79|60.46|59.86|60.39|59.79|8
1739044960000|2025-02-08 20:02:40|60.45|59.85|60.38|59.78|60.45|59.85|60.38|59.78|5
1739044970000|2025-02-08 20:02:50|60.37|59.77|60.37|59.77|60.39|59.79|60.37|59.77|6
1739044980000|2025-02-08 20:03:00|60.38|59.78|60.42|59.82|60.42|59.82|60.37|59.77|8
1739044990000|2025-02-08 20:03:10|60.45|59.85|60.37|59.77|60.45|59.85|60.37|59.77|8
1739045000000|2025-02-08 20:03:20|60.36|59.76|60.36|59.76|60.36|59.76|60.36|59.76|1
1739045020000|2025-02-08 20:03:40|60.37|59.77|60.36|59.76|60.37|59.77|60.36|59.76|4
1739045030000|2025-02-08 20:03:50|60.38|59.78|60.37|59.77|60.38|59.78|60.37|59.77|2
1739045040000|2025-02-08 20:04:00|60.36|59.76|60.36|59.76|60.38|59.78|60.36|59.76|4
1739045050000|2025-02-08 20:04:10|60.35|59.75|60.35|59.75|60.38|59.78|60.35|59.75|5
1739045060000|2025-02-08 20:04:20|60.38|59.78|60.35|59.75|60.38|59.78|60.35|59.75|4
1739045070000|2025-02-08 20:04:30|60.34|59.74|60.35|59.75|60.35|59.75|60.34|59.74|2
1739045080000|2025-02-08 20:04:40|60.34|59.74|60.34|59.74|60.35|59.75|60.34|59.74|3
1739045090000|2025-02-08 20:04:50|60.36|59.76|60.35|59.75|60.36|59.76|60.35|59.75|2
1739045100000|2025-02-08 20:05:00|60.36|59.76|60.37|59.77|60.37|59.77|60.36|59.76|4
1739045110000|2025-02-08 20:05:10|60.36|59.76|60.36|59.76|60.36|59.76|60.36|59.76|1
1739045120000|2025-02-08 20:05:20|60.35|59.75|60.36|59.76|60.37|59.77|60.35|59.75|4
1739045130000|2025-02-08 20:05:30|60.35|59.75|60.35|59.75|60.35|59.75|60.35|59.75|1
1739045160000|2025-02-08 20:06:00|60.33|59.73|60.36|59.76|60.37|59.77|60.33|59.73|3
1739045170000|2025-02-08 20:06:10|60.35|59.75|60.34|59.74|60.35|59.75|60.34|59.74|2
1739045190000|2025-02-08 20:06:30|60.32|59.72|60.34|59.74|60.35|59.75|60.31|59.71|6
1739045200000|2025-02-08 20:06:40|60.36|59.76|60.35|59.75|60.36|59.76|60.33|59.73|10
1739045210000|2025-02-08 20:06:50|60.34|59.74|60.34|59.74|60.36|59.76|60.33|59.73|6
1739045220000|2025-02-08 20:07:00|60.33|59.73|60.3|59.7|60.34|59.74|60.3|59.7|6
1739045230000|2025-02-08 20:07:10|60.32|59.72|60.36|59.76|60.36|59.76|60.32|59.72|6
1739045240000|2025-02-08 20:07:20|60.35|59.75|60.35|59.75|60.36|59.76|60.33|59.73|5
1739045250000|2025-02-08 20:07:30|60.34|59.74|60.36|59.76|60.36|59.76|60.34|59.74|2
1739045260000|2025-02-08 20:07:40|60.35|59.75|60.34|59.74|60.35|59.75|60.34|59.74|2
1739045270000|2025-02-08 20:07:50|60.33|59.73|60.36|59.76|60.36|59.76|60.33|59.73|7
1739045280000|2025-02-08 20:08:00|60.35|59.75|60.34|59.74|60.36|59.76|60.3|59.7|10
1739045290000|2025-02-08 20:08:10|60.33|59.73|60.34|59.74|60.34|59.74|60.32|59.72|7
1739045300000|2025-02-08 20:08:20|60.33|59.73|60.33|59.73|60.36|59.76|60.33|59.73|9
1739045310000|2025-02-08 20:08:30|60.36|59.76|60.33|59.73|60.36|59.76|60.33|59.73|4
1739045330000|2025-02-08 20:08:50|60.36|59.76|60.34|59.74|60.36|59.76|60.34|59.74|3
1739045340000|2025-02-08 20:09:00|60.33|59.73|60.33|59.73|60.33|59.73|60.33|59.73|1
1739045350000|2025-02-08 20:09:10|60.34|59.74|60.36|59.76|60.36|59.76|60.32|59.72|5
1739045360000|2025-02-08 20:09:20|60.35|59.75|60.35|59.75|60.36|59.76|60.33|59.73|5
1739045370000|2025-02-08 20:09:30|60.34|59.74|60.34|59.74|60.35|59.75|60.33|59.73|4
1739045380000|2025-02-08 20:09:40|60.33|59.73|60.34|59.74|60.36|59.76|60.33|59.73|4
1739045400000|2025-02-08 20:10:00|60.33|59.73|60.28|59.68|60.33|59.73|60.28|59.68|4
1739045410000|2025-02-08 20:10:10|60.29|59.69|60.31|59.71|60.31|59.71|60.29|59.69|2
1739045420000|2025-02-08 20:10:20|60.3|59.7|60.27|59.67|60.32|59.72|60.27|59.67|8
1739045430000|2025-02-08 20:10:30|60.26|59.66|60.27|59.67|60.29|59.69|60.26|59.66|5
1739045440000|2025-02-08 20:10:40|60.26|59.66|60.25|59.65|60.26|59.66|60.25|59.65|2
1739045450000|2025-02-08 20:10:50|60.28|59.68|60.26|59.66|60.28|59.68|60.26|59.66|5
1739045460000|2025-02-08 20:11:00|60.25|59.65|60.25|59.65|60.27|59.67|60.25|59.65|3
1739045470000|2025-02-08 20:11:10|60.26|59.66|60.26|59.66|60.28|59.68|60.25|59.65|5
1739045480000|2025-02-08 20:11:20|60.27|59.67|60.26|59.66|60.27|59.67|60.26|59.66|2
1739045490000|2025-02-08 20:11:30|60.25|59.65|60.25|59.65|60.26|59.66|60.25|59.65|3
1739045500000|2025-02-08 20:11:40|60.26|59.66|60.29|59.69|60.29|59.69|60.26|59.66|3
1739045530000|2025-02-08 20:12:10|60.33|59.73|60.33|59.73|60.33|59.73|60.33|59.73|1
1739045550000|2025-02-08 20:12:30|60.35|59.75|60.37|59.77|60.37|59.77|60.34|59.74|3
1739045560000|2025-02-08 20:12:40|60.36|59.76|60.36|59.76|60.36|59.76|60.34|59.74|4
1739045570000|2025-02-08 20:12:50|60.39|59.79|60.34|59.74|60.39|59.79|60.34|59.74|5
1739045610000|2025-02-08 20:13:30|60.33|59.73|60.34|59.74|60.34|59.74|60.33|59.73|2
1739045620000|2025-02-08 20:13:40|60.37|59.77|60.34|59.74|60.37|59.77|60.34|59.74|4
1739045640000|2025-02-08 20:14:00|60.36|59.76|60.35|59.75|60.36|59.76|60.34|59.74|5
1739045660000|2025-02-08 20:14:20|60.37|59.77|60.37|59.77|60.37|59.77|60.37|59.77|1
1739045670000|2025-02-08 20:14:30|60.36|59.76|60.37|59.77|60.37|59.77|60.34|59.74|4
1739045680000|2025-02-08 20:14:40|60.36|59.76|60.34|59.74|60.36|59.76|60.34|59.74|3
1739045690000|2025-02-08 20:14:50|60.37|59.77|60.35|59.75|60.38|59.78|60.35|59.75|5
1739045700000|2025-02-08 20:15:00|60.34|59.74|60.37|59.77|60.37|59.77|60.34|59.74|4
1739045710000|2025-02-08 20:15:10|60.34|59.74|60.3|59.7|60.34|59.74|60.3|59.7|3
1739045730000|2025-02-08 20:15:30|60.31|59.71|60.32|59.72|60.32|59.72|60.31|59.71|2
1739045750000|2025-02-08 20:15:50|60.36|59.76|60.37|59.77|60.37|59.77|60.36|59.76|2
1739045760000|2025-02-08 20:16:00|60.35|59.75|60.36|59.76|60.36|59.76|60.35|59.75|2
1739045770000|2025-02-08 20:16:10|60.35|59.75|60.36|59.76|60.36|59.76|60.31|59.71|6
1739045780000|2025-02-08 20:16:20|60.35|59.75|60.37|59.77|60.37|59.77|60.35|59.75|3
1739045790000|2025-02-08 20:16:30|60.35|59.75|60.36|59.76|60.36|59.76|60.35|59.75|2
1739045800000|2025-02-08 20:16:40|60.37|59.77|60.35|59.75|60.37|59.77|60.35|59.75|2
1739045810000|2025-02-08 20:16:50|60.36|59.76|60.36|59.76|60.36|59.76|60.36|59.76|1
1739045820000|2025-02-08 20:17:00|60.37|59.77|60.37|59.77|60.37|59.77|60.37|59.77|1
1739045840000|2025-02-08 20:17:20|60.39|59.79|60.38|59.78|60.39|59.79|60.38|59.78|2
1739045850000|2025-02-08 20:17:30|60.39|59.79|60.38|59.78|60.39|59.79|60.38|59.78|2
1739045880000|2025-02-08 20:18:00|60.37|59.77|60.37|59.77|60.37|59.77|60.37|59.77|1
1739045890000|2025-02-08 20:18:10|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1739045900000|2025-02-08 20:18:20|60.38|59.78|60.38|59.78|60.38|59.78|60.38|59.78|1
1739045910000|2025-02-08 20:18:30|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1739045920000|2025-02-08 20:18:40|60.38|59.78|60.38|59.78|60.39|59.79|60.38|59.78|3
1739045940000|2025-02-08 20:19:00|60.37|59.77|60.36|59.76|60.37|59.77|60.36|59.76|2
1739045950000|2025-02-08 20:19:10|60.37|59.77|60.37|59.77|60.37|59.77|60.37|59.77|1
1739045960000|2025-02-08 20:19:20|60.38|59.78|60.38|59.78|60.39|59.79|60.38|59.78|3
1739045970000|2025-02-08 20:19:30|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1739045980000|2025-02-08 20:19:40|60.38|59.78|60.38|59.78|60.38|59.78|60.38|59.78|1
1739045990000|2025-02-08 20:19:50|60.39|59.79|60.39|59.79|60.39|59.79|60.39|59.79|1
1739046000000|2025-02-08 20:20:00|60.4|59.8|60.39|59.79|60.4|59.8|60.38|59.78|3
1739046010000|2025-02-08 20:20:10|60.4|59.8|60.45|59.85|60.47|59.87|60.4|59.8|6
1739046020000|2025-02-08 20:20:20|60.46|59.86|60.46|59.86|60.5|59.9|60.44|59.84|8
1739046030000|2025-02-08 20:20:30|60.49|59.89|60.48|59.88|60.49|59.89|60.48|59.88|2
1739046040000|2025-02-08 20:20:40|60.49|59.89|60.48|59.88|60.49|59.89|60.46|59.86|5
1739046050000|2025-02-08 20:20:50|60.47|59.87|60.46|59.86|60.48|59.88|60.46|59.86|3
1739046060000|2025-02-08 20:21:00|60.47|59.87|60.48|59.88|60.48|59.88|60.47|59.87|4
1739046070000|2025-02-08 20:21:10|60.47|59.87|60.48|59.88|60.48|59.88|60.47|59.87|2
1739046210000|2025-02-08 20:23:30|60.5|59.9|60.5|59.9|60.5|59.9|60.5|59.9|1
1739046220000|2025-02-08 20:23:40|60.51|59.91|60.56|59.96|60.56|59.96|60.51|59.91|6
1739046230000|2025-02-08 20:23:50|60.53|59.93|60.56|59.96|60.56|59.96|60.5|59.9|7
1739046240000|2025-02-08 20:24:00|60.55|59.95|60.58|59.98|60.58|59.98|60.55|59.95|4
1739046250000|2025-02-08 20:24:10|60.59|59.99|60.58|59.98|60.59|59.99|60.58|59.98|2
1739046290000|2025-02-08 20:24:50|60.57|59.97|60.58|59.98|60.58|59.98|60.57|59.97|2
1739046350000|2025-02-08 20:25:50|60.59|59.99|60.65|60.05|60.68|60.08|60.59|59.99|6
1739046360000|2025-02-08 20:26:00|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1739046370000|2025-02-08 20:26:10|60.69|60.09|60.67|60.07|60.69|60.09|60.67|60.07|6
1739046380000|2025-02-08 20:26:20|60.66|60.06|60.65|60.05|60.67|60.07|60.65|60.05|3
1739046390000|2025-02-08 20:26:30|60.66|60.06|60.68|60.08|60.68|60.08|60.66|60.06|3
1739046400000|2025-02-08 20:26:40|60.67|60.07|60.62|60.02|60.67|60.07|60.62|60.02|9
1739046410000|2025-02-08 20:26:50|60.61|60.01|60.6|60|60.61|60.01|60.6|60|2
1739046420000|2025-02-08 20:27:00|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739046440000|2025-02-08 20:27:20|60.61|60.01|60.65|60.05|60.65|60.05|60.61|60.01|3
1739046450000|2025-02-08 20:27:30|60.66|60.06|60.66|60.06|60.69|60.09|60.66|60.06|4
1739046460000|2025-02-08 20:27:40|60.69|60.09|60.67|60.07|60.69|60.09|60.67|60.07|2
1739046480000|2025-02-08 20:28:00|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1739046490000|2025-02-08 20:28:10|60.65|60.05|60.66|60.06|60.66|60.06|60.65|60.05|2
1739046510000|2025-02-08 20:28:30|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1739046530000|2025-02-08 20:28:50|60.66|60.06|60.62|60.02|60.69|60.09|60.6|60|9
1739046540000|2025-02-08 20:29:00|60.61|60.01|60.6|60|60.61|60.01|60.58|59.98|8
1739046550000|2025-02-08 20:29:10|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739046560000|2025-02-08 20:29:20|60.6|60|60.66|60.06|60.68|60.08|60.6|60|8
1739046570000|2025-02-08 20:29:30|60.64|60.04|60.66|60.06|60.67|60.07|60.64|60.04|6
1739046580000|2025-02-08 20:29:40|60.67|60.07|60.59|59.99|60.67|60.07|60.59|59.99|6
1739046600000|2025-02-08 20:30:00|60.58|59.98|60.59|59.99|60.66|60.06|60.58|59.98|9
1739046610000|2025-02-08 20:30:10|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739046620000|2025-02-08 20:30:20|60.59|59.99|60.58|59.98|60.59|59.99|60.58|59.98|2
1739046630000|2025-02-08 20:30:30|60.59|59.99|60.57|59.97|60.59|59.99|60.57|59.97|3
1739046640000|2025-02-08 20:30:40|60.58|59.98|60.59|59.99|60.59|59.99|60.58|59.98|2
1739046650000|2025-02-08 20:30:50|60.61|60.01|60.65|60.05|60.65|60.05|60.61|60.01|3
1739046660000|2025-02-08 20:31:00|60.68|60.08|60.65|60.05|60.68|60.08|60.65|60.05|4
1739046670000|2025-02-08 20:31:10|60.68|60.08|60.68|60.08|60.68|60.08|60.66|60.06|5
1739046680000|2025-02-08 20:31:20|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1739046690000|2025-02-08 20:31:30|60.66|60.06|60.66|60.06|60.66|60.06|60.64|60.04|4
1739046700000|2025-02-08 20:31:40|60.64|60.04|60.59|59.99|60.67|60.07|60.59|59.99|10
1739046710000|2025-02-08 20:31:50|60.61|60.01|60.66|60.06|60.66|60.06|60.61|60.01|5
1739046720000|2025-02-08 20:32:00|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1739046730000|2025-02-08 20:32:10|60.72|60.12|60.75|60.15|60.75|60.15|60.72|60.12|6
1739046740000|2025-02-08 20:32:20|60.71|60.11|60.69|60.09|60.71|60.11|60.68|60.08|5
1739046750000|2025-02-08 20:32:30|60.68|60.08|60.68|60.08|60.68|60.08|60.67|60.07|5
1739046760000|2025-02-08 20:32:40|60.67|60.07|60.62|60.02|60.67|60.07|60.62|60.02|6
1739046770000|2025-02-08 20:32:50|60.6|60|60.59|59.99|60.66|60.06|60.59|59.99|11
1739046780000|2025-02-08 20:33:00|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739046790000|2025-02-08 20:33:10|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1739046810000|2025-02-08 20:33:30|60.56|59.96|60.59|59.99|60.59|59.99|60.56|59.96|3
1739046820000|2025-02-08 20:33:40|60.58|59.98|60.58|59.98|60.58|59.98|60.57|59.97|3
1739046830000|2025-02-08 20:33:50|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1739046870000|2025-02-08 20:34:30|60.56|59.96|60.56|59.96|60.56|59.96|60.55|59.95|3
1739046900000|2025-02-08 20:35:00|60.55|59.95|60.56|59.96|60.56|59.96|60.55|59.95|2
1739046920000|2025-02-08 20:35:20|60.58|59.98|60.63|60.03|60.63|60.03|60.58|59.98|3
1739046930000|2025-02-08 20:35:30|60.6|60|60.58|59.98|60.6|60|60.58|59.98|3
1739046940000|2025-02-08 20:35:40|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739046950000|2025-02-08 20:35:50|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739046960000|2025-02-08 20:36:00|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1739046970000|2025-02-08 20:36:10|60.58|59.98|60.57|59.97|60.58|59.98|60.57|59.97|2
1739046980000|2025-02-08 20:36:20|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739047000000|2025-02-08 20:36:40|60.57|59.97|60.65|60.05|60.65|60.05|60.57|59.97|7
1739047010000|2025-02-08 20:36:50|60.64|60.04|60.59|59.99|60.65|60.05|60.59|59.99|6
1739047020000|2025-02-08 20:37:00|60.6|60|60.59|59.99|60.6|60|60.59|59.99|2
1739047040000|2025-02-08 20:37:20|60.62|60.02|60.59|59.99|60.65|60.05|60.59|59.99|6
1739047060000|2025-02-08 20:37:40|60.58|59.98|60.59|59.99|60.59|59.99|60.58|59.98|2
1739047100000|2025-02-08 20:38:20|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739047120000|2025-02-08 20:38:40|60.57|59.97|60.58|59.98|60.58|59.98|60.56|59.96|3
1739047150000|2025-02-08 20:39:10|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739047210000|2025-02-08 20:40:10|60.6|60|60.59|59.99|60.66|60.06|60.59|59.99|9
1739047260000|2025-02-08 20:41:00|60.62|60.02|60.65|60.05|60.66|60.06|60.61|60.01|12
1739047270000|2025-02-08 20:41:10|60.62|60.02|60.65|60.05|60.65|60.05|60.61|60.01|7
1739047280000|2025-02-08 20:41:20|60.66|60.06|60.66|60.06|60.66|60.06|60.65|60.05|3
1739047290000|2025-02-08 20:41:30|60.68|60.08|60.61|60.01|60.68|60.08|60.6|60|6
1739047310000|2025-02-08 20:41:50|60.59|59.99|60.6|60|60.6|60|60.59|59.99|2
1739047320000|2025-02-08 20:42:00|60.61|60.01|60.61|60.01|60.69|60.09|60.61|60.01|10
1739047330000|2025-02-08 20:42:10|60.6|60|60.59|59.99|60.6|60|60.59|59.99|2
1739047350000|2025-02-08 20:42:30|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739047360000|2025-02-08 20:42:40|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739047380000|2025-02-08 20:43:00|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739047390000|2025-02-08 20:43:10|60.59|59.99|60.58|59.98|60.59|59.99|60.58|59.98|2
1739047450000|2025-02-08 20:44:10|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1739047460000|2025-02-08 20:44:20|60.56|59.96|60.51|59.91|60.56|59.96|60.51|59.91|6
1739047470000|2025-02-08 20:44:30|60.5|59.9|60.5|59.9|60.5|59.9|60.5|59.9|1
1739047510000|2025-02-08 20:45:10|60.52|59.92|60.49|59.89|60.55|59.95|60.49|59.89|9
1739047530000|2025-02-08 20:45:30|60.5|59.9|60.52|59.92|60.52|59.92|60.5|59.9|3
1739047540000|2025-02-08 20:45:40|60.56|59.96|60.5|59.9|60.56|59.96|60.5|59.9|6
1739047550000|2025-02-08 20:45:50|60.52|59.92|60.56|59.96|60.61|60.01|60.52|59.92|5
1739047560000|2025-02-08 20:46:00|60.55|59.95|60.56|59.96|60.56|59.96|60.55|59.95|2
1739047570000|2025-02-08 20:46:10|60.53|59.93|60.51|59.91|60.53|59.93|60.51|59.91|3
1739047580000|2025-02-08 20:46:20|60.5|59.9|60.5|59.9|60.5|59.9|60.49|59.89|3
1739047590000|2025-02-08 20:46:30|60.49|59.89|60.48|59.88|60.49|59.89|60.48|59.88|2
1739047600000|2025-02-08 20:46:40|60.49|59.89|60.49|59.89|60.5|59.9|60.49|59.89|3
1739047610000|2025-02-08 20:46:50|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|2
1739047620000|2025-02-08 20:47:00|60.48|59.88|60.48|59.88|60.48|59.88|60.48|59.88|1
1739047640000|2025-02-08 20:47:20|60.47|59.87|60.47|59.87|60.47|59.87|60.47|59.87|1
1739047650000|2025-02-08 20:47:30|60.45|59.85|60.47|59.87|60.47|59.87|60.44|59.84|4
1739047660000|2025-02-08 20:47:40|60.48|59.88|60.48|59.88|60.48|59.88|60.48|59.88|1
1739047670000|2025-02-08 20:47:50|60.46|59.86|60.48|59.88|60.48|59.88|60.46|59.86|3
1739047680000|2025-02-08 20:48:00|60.49|59.89|60.48|59.88|60.49|59.89|60.48|59.88|6
1739047690000|2025-02-08 20:48:10|60.49|59.89|60.5|59.9|60.5|59.9|60.49|59.89|2
1739047700000|2025-02-08 20:48:20|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1739047760000|2025-02-08 20:49:20|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|2
1739047770000|2025-02-08 20:49:30|60.47|59.87|60.48|59.88|60.48|59.88|60.47|59.87|2
1739047780000|2025-02-08 20:49:40|60.47|59.87|60.48|59.88|60.48|59.88|60.47|59.87|2
1739047790000|2025-02-08 20:49:50|60.47|59.87|60.47|59.87|60.48|59.88|60.47|59.87|5
1739047800000|2025-02-08 20:50:00|60.46|59.86|60.47|59.87|60.47|59.87|60.46|59.86|2
1739047820000|2025-02-08 20:50:20|60.46|59.86|60.46|59.86|60.47|59.87|60.44|59.84|4
1739047830000|2025-02-08 20:50:30|60.47|59.87|60.47|59.87|60.47|59.87|60.46|59.86|3
1739047840000|2025-02-08 20:50:40|60.49|59.89|60.49|59.89|60.49|59.89|60.48|59.88|5
1739047850000|2025-02-08 20:50:50|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|4
1739047860000|2025-02-08 20:51:00|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|2
1739047870000|2025-02-08 20:51:10|60.5|59.9|60.5|59.9|60.5|59.9|60.49|59.89|7
1739047880000|2025-02-08 20:51:20|60.49|59.89|60.5|59.9|60.5|59.9|60.49|59.89|6
1739047900000|2025-02-08 20:51:40|60.53|59.93|60.56|59.96|60.56|59.96|60.53|59.93|5
1739047910000|2025-02-08 20:51:50|60.51|59.91|60.49|59.89|60.51|59.91|60.49|59.89|3
1739047920000|2025-02-08 20:52:00|60.51|59.91|60.56|59.96|60.58|59.98|60.51|59.91|6
1739047930000|2025-02-08 20:52:10|60.55|59.95|60.55|59.95|60.55|59.95|60.55|59.95|1
1739047940000|2025-02-08 20:52:20|60.54|59.94|60.55|59.95|60.55|59.95|60.54|59.94|2
1739047990000|2025-02-08 20:53:10|60.58|59.98|60.55|59.95|60.58|59.98|60.55|59.95|4
1739048000000|2025-02-08 20:53:20|60.56|59.96|60.57|59.97|60.58|59.98|60.56|59.96|3
1739048050000|2025-02-08 20:54:10|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739048070000|2025-02-08 20:54:30|60.58|59.98|60.57|59.97|60.58|59.98|60.56|59.96|3
1739048100000|2025-02-08 20:55:00|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739048120000|2025-02-08 20:55:20|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739048220000|2025-02-08 20:57:00|60.61|60.01|60.68|60.08|60.68|60.08|60.61|60.01|5
1739048230000|2025-02-08 20:57:10|60.71|60.11|60.67|60.07|60.71|60.11|60.67|60.07|3
1739048240000|2025-02-08 20:57:20|60.66|60.06|60.6|60|60.66|60.06|60.6|60|6
1739048250000|2025-02-08 20:57:30|60.61|60.01|60.67|60.07|60.67|60.07|60.61|60.01|5
1739048270000|2025-02-08 20:57:50|60.64|60.04|60.61|60.01|60.64|60.04|60.61|60.01|3
1739048280000|2025-02-08 20:58:00|60.62|60.02|60.66|60.06|60.66|60.06|60.62|60.02|4
1739048300000|2025-02-08 20:58:20|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1739048330000|2025-02-08 20:58:50|60.7|60.1|60.67|60.07|60.7|60.1|60.67|60.07|3
1739048350000|2025-02-08 20:59:10|60.68|60.08|60.68|60.08|60.68|60.08|60.67|60.07|3
1739048370000|2025-02-08 20:59:30|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739048400000|2025-02-08 21:00:00|60.68|60.08|60.74|60.14|60.74|60.14|60.68|60.08|7
1739048410000|2025-02-08 21:00:10|60.75|60.15|60.77|60.17|60.8|60.2|60.75|60.15|6
1739048420000|2025-02-08 21:00:20|60.76|60.16|60.71|60.11|60.78|60.18|60.71|60.11|10
1739048430000|2025-02-08 21:00:30|60.7|60.1|60.69|60.09|60.7|60.1|60.69|60.09|2
1739048440000|2025-02-08 21:00:40|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1739048450000|2025-02-08 21:00:50|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739048460000|2025-02-08 21:01:00|60.7|60.1|60.7|60.1|60.7|60.1|60.68|60.08|5
1739048470000|2025-02-08 21:01:10|60.71|60.11|60.78|60.18|60.79|60.19|60.71|60.11|8
1739048490000|2025-02-08 21:01:30|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739048500000|2025-02-08 21:01:40|60.69|60.09|60.69|60.09|60.7|60.1|60.68|60.08|7
1739048530000|2025-02-08 21:02:10|60.7|60.1|60.75|60.15|60.78|60.18|60.69|60.09|7
1739048540000|2025-02-08 21:02:20|60.74|60.14|60.75|60.15|60.75|60.15|60.72|60.12|6
1739048550000|2025-02-08 21:02:30|60.76|60.16|60.71|60.11|60.76|60.16|60.71|60.11|5
1739048570000|2025-02-08 21:02:50|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739048580000|2025-02-08 21:03:00|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739048590000|2025-02-08 21:03:10|60.7|60.1|60.7|60.1|60.7|60.1|60.69|60.09|3
1739048600000|2025-02-08 21:03:20|60.69|60.09|60.72|60.12|60.72|60.12|60.69|60.09|5
1739048610000|2025-02-08 21:03:30|60.75|60.15|60.78|60.18|60.78|60.18|60.75|60.15|3
1739048620000|2025-02-08 21:03:40|60.77|60.17|60.73|60.13|60.77|60.17|60.71|60.11|5
1739048630000|2025-02-08 21:03:50|60.76|60.16|60.76|60.16|60.76|60.16|60.71|60.11|8
1739048640000|2025-02-08 21:04:00|60.75|60.15|60.78|60.18|60.8|60.2|60.75|60.15|6
1739048650000|2025-02-08 21:04:10|60.77|60.17|60.78|60.18|60.78|60.18|60.76|60.16|4
1739048660000|2025-02-08 21:04:20|60.8|60.2|60.78|60.18|60.8|60.2|60.78|60.18|2
1739048720000|2025-02-08 21:05:20|60.77|60.17|60.77|60.17|60.77|60.17|60.77|60.17|1
1739048730000|2025-02-08 21:05:30|60.74|60.14|60.7|60.1|60.74|60.14|60.7|60.1|5
1739048760000|2025-02-08 21:06:00|60.73|60.13|60.77|60.17|60.8|60.2|60.73|60.13|5
1739048770000|2025-02-08 21:06:10|60.73|60.13|60.7|60.1|60.73|60.13|60.7|60.1|4
1739048780000|2025-02-08 21:06:20|60.69|60.09|60.69|60.09|60.69|60.09|60.68|60.08|3
1739048790000|2025-02-08 21:06:30|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1739048810000|2025-02-08 21:06:50|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739048820000|2025-02-08 21:07:00|60.68|60.08|60.68|60.08|60.69|60.09|60.68|60.08|3
1739048830000|2025-02-08 21:07:10|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1739048840000|2025-02-08 21:07:20|60.68|60.08|60.67|60.07|60.68|60.08|60.67|60.07|2
1739048860000|2025-02-08 21:07:40|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1739048960000|2025-02-08 21:09:20|60.63|60.03|60.62|60.02|60.63|60.03|60.62|60.02|2
1739048970000|2025-02-08 21:09:30|60.61|60.01|60.61|60.01|60.61|60.01|60.61|60.01|1
1739048990000|2025-02-08 21:09:50|60.6|60|60.6|60|60.6|60|60.6|60|1
1739049000000|2025-02-08 21:10:00|60.61|60.01|60.59|59.99|60.61|60.01|60.59|59.99|2
1739049010000|2025-02-08 21:10:10|60.58|59.98|60.59|59.99|60.59|59.99|60.58|59.98|2
1739049020000|2025-02-08 21:10:20|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739049050000|2025-02-08 21:10:50|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1739049080000|2025-02-08 21:11:20|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739049120000|2025-02-08 21:12:00|60.55|59.95|60.55|59.95|60.55|59.95|60.54|59.94|5
1739049140000|2025-02-08 21:12:20|60.52|59.92|60.51|59.91|60.53|59.93|60.51|59.91|4
1739049160000|2025-02-08 21:12:40|60.5|59.9|60.5|59.9|60.5|59.9|60.5|59.9|1
1739049180000|2025-02-08 21:13:00|60.51|59.91|60.57|59.97|60.57|59.97|60.51|59.91|5
1739049190000|2025-02-08 21:13:10|60.6|60|60.58|59.98|60.6|60|60.57|59.97|7
1739049220000|2025-02-08 21:13:40|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1739049240000|2025-02-08 21:14:00|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739049250000|2025-02-08 21:14:10|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739049280000|2025-02-08 21:14:40|60.55|59.95|60.56|59.96|60.56|59.96|60.55|59.95|2
1739049310000|2025-02-08 21:15:10|60.54|59.94|60.54|59.94|60.54|59.94|60.54|59.94|1
1739049320000|2025-02-08 21:15:20|60.53|59.93|60.49|59.89|60.53|59.93|60.49|59.89|4
1739049330000|2025-02-08 21:15:30|60.48|59.88|60.48|59.88|60.48|59.88|60.48|59.88|1
1739049370000|2025-02-08 21:16:10|60.47|59.87|60.43|59.83|60.47|59.87|60.43|59.83|3
1739049380000|2025-02-08 21:16:20|60.46|59.86|60.47|59.87|60.47|59.87|60.46|59.86|2
1739049390000|2025-02-08 21:16:30|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|2
1739049400000|2025-02-08 21:16:40|60.47|59.87|60.49|59.89|60.49|59.89|60.47|59.87|3
1739049420000|2025-02-08 21:17:00|60.48|59.88|60.42|59.82|60.49|59.89|60.42|59.82|9
1739049430000|2025-02-08 21:17:10|60.43|59.83|60.42|59.82|60.43|59.83|60.4|59.8|4
1739049440000|2025-02-08 21:17:20|60.39|59.79|60.46|59.86|60.46|59.86|60.39|59.79|6
1739049450000|2025-02-08 21:17:30|60.47|59.87|60.47|59.87|60.48|59.88|60.47|59.87|3
1739049480000|2025-02-08 21:18:00|60.48|59.88|60.5|59.9|60.5|59.9|60.48|59.88|7
1739049490000|2025-02-08 21:18:10|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1739049500000|2025-02-08 21:18:20|60.5|59.9|60.49|59.89|60.5|59.9|60.48|59.88|4
1739049510000|2025-02-08 21:18:30|60.5|59.9|60.49|59.89|60.5|59.9|60.48|59.88|6
1739049520000|2025-02-08 21:18:40|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|2
1739049540000|2025-02-08 21:19:00|60.48|59.88|60.5|59.9|60.5|59.9|60.48|59.88|3
1739049550000|2025-02-08 21:19:10|60.49|59.89|60.49|59.89|60.49|59.89|60.48|59.88|3
1739049560000|2025-02-08 21:19:20|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|6
1739049570000|2025-02-08 21:19:30|60.48|59.88|60.49|59.89|60.5|59.9|60.48|59.88|4
1739049580000|2025-02-08 21:19:40|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|4
1739049590000|2025-02-08 21:19:50|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|2
1739049600000|2025-02-08 21:20:00|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|6
1739049610000|2025-02-08 21:20:10|60.48|59.88|60.48|59.88|60.48|59.88|60.48|59.88|1
1739049620000|2025-02-08 21:20:20|60.47|59.87|60.48|59.88|60.48|59.88|60.47|59.87|6
1739049630000|2025-02-08 21:20:30|60.47|59.87|60.47|59.87|60.47|59.87|60.47|59.87|1
1739049640000|2025-02-08 21:20:40|60.48|59.88|60.57|59.97|60.57|59.97|60.47|59.87|5
1739049650000|2025-02-08 21:20:50|60.55|59.95|60.57|59.97|60.57|59.97|60.55|59.95|3
1739049660000|2025-02-08 21:21:00|60.5|59.9|60.55|59.95|60.56|59.96|60.5|59.9|4
1739049670000|2025-02-08 21:21:10|60.51|59.91|60.49|59.89|60.51|59.91|60.49|59.89|3
1739049690000|2025-02-08 21:21:30|60.5|59.9|60.56|59.96|60.59|59.99|60.5|59.9|6
1739049700000|2025-02-08 21:21:40|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1739049710000|2025-02-08 21:21:50|60.56|59.96|60.57|59.97|60.57|59.97|60.56|59.96|2
1739049740000|2025-02-08 21:22:20|60.51|59.91|60.5|59.9|60.51|59.91|60.5|59.9|2
1739049750000|2025-02-08 21:22:30|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1739049760000|2025-02-08 21:22:40|60.5|59.9|60.54|59.94|60.54|59.94|60.5|59.9|3
1739049780000|2025-02-08 21:23:00|60.57|59.97|60.55|59.95|60.57|59.97|60.55|59.95|4
1739049790000|2025-02-08 21:23:10|60.57|59.97|60.55|59.95|60.57|59.97|60.55|59.95|2
1739049810000|2025-02-08 21:23:30|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739049840000|2025-02-08 21:24:00|60.54|59.94|60.56|59.96|60.56|59.96|60.54|59.94|3
1739049860000|2025-02-08 21:24:20|60.54|59.94|60.55|59.95|60.55|59.95|60.54|59.94|2
1739049900000|2025-02-08 21:25:00|60.54|59.94|60.49|59.89|60.54|59.94|60.49|59.89|5
1739049910000|2025-02-08 21:25:10|60.5|59.9|60.49|59.89|60.5|59.9|60.49|59.89|2
1739049920000|2025-02-08 21:25:20|60.5|59.9|60.55|59.95|60.55|59.95|60.5|59.9|4
1739049930000|2025-02-08 21:25:30|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739049940000|2025-02-08 21:25:40|60.55|59.95|60.56|59.96|60.56|59.96|60.55|59.95|4
1739049950000|2025-02-08 21:25:50|60.59|59.99|60.56|59.96|60.59|59.99|60.56|59.96|2
1739049960000|2025-02-08 21:26:00|60.55|59.95|60.55|59.95|60.55|59.95|60.55|59.95|1
1739049980000|2025-02-08 21:26:20|60.54|59.94|60.5|59.9|60.54|59.94|60.5|59.9|3
1739049990000|2025-02-08 21:26:30|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1739050010000|2025-02-08 21:26:50|60.5|59.9|60.5|59.9|60.5|59.9|60.5|59.9|1
1739050020000|2025-02-08 21:27:00|60.49|59.89|60.48|59.88|60.49|59.89|60.48|59.88|2
1739050070000|2025-02-08 21:27:50|60.49|59.89|60.48|59.88|60.49|59.89|60.48|59.88|2
1739050080000|2025-02-08 21:28:00|60.47|59.87|60.47|59.87|60.47|59.87|60.47|59.87|1
1739050090000|2025-02-08 21:28:10|60.48|59.88|60.48|59.88|60.48|59.88|60.48|59.88|1
1739050140000|2025-02-08 21:29:00|60.49|59.89|60.55|59.95|60.55|59.95|60.49|59.89|7
1739050150000|2025-02-08 21:29:10|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739050160000|2025-02-08 21:29:20|60.55|59.95|60.5|59.9|60.55|59.95|60.5|59.9|4
1739050180000|2025-02-08 21:29:40|60.49|59.89|60.52|59.92|60.52|59.92|60.49|59.89|3
1739050190000|2025-02-08 21:29:50|60.55|59.95|60.5|59.9|60.57|59.97|60.5|59.9|6
1739050200000|2025-02-08 21:30:00|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1739050250000|2025-02-08 21:30:50|60.48|59.88|60.5|59.9|60.5|59.9|60.48|59.88|3
1739050270000|2025-02-08 21:31:10|60.49|59.89|60.56|59.96|60.56|59.96|60.49|59.89|4
1739050280000|2025-02-08 21:31:20|60.57|59.97|60.57|59.97|60.6|60|60.57|59.97|3
1739050330000|2025-02-08 21:32:10|60.53|59.93|60.51|59.91|60.53|59.93|60.51|59.91|3
1739050340000|2025-02-08 21:32:20|60.5|59.9|60.5|59.9|60.5|59.9|60.49|59.89|3
1739050350000|2025-02-08 21:32:30|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1739050360000|2025-02-08 21:32:40|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|4
1739050450000|2025-02-08 21:34:10|60.48|59.88|60.48|59.88|60.48|59.88|60.48|59.88|1
1739050460000|2025-02-08 21:34:20|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1739050480000|2025-02-08 21:34:40|60.48|59.88|60.48|59.88|60.49|59.89|60.48|59.88|3
1739050490000|2025-02-08 21:34:50|60.49|59.89|60.49|59.89|60.49|59.89|60.48|59.88|3
1739050500000|2025-02-08 21:35:00|60.5|59.9|60.56|59.96|60.56|59.96|60.5|59.9|4
1739050510000|2025-02-08 21:35:10|60.58|59.98|60.56|59.96|60.58|59.98|60.56|59.96|2
1739050540000|2025-02-08 21:35:40|60.54|59.94|60.5|59.9|60.54|59.94|60.5|59.9|4
1739050550000|2025-02-08 21:35:50|60.52|59.92|60.57|59.97|60.57|59.97|60.52|59.92|6
1739050560000|2025-02-08 21:36:00|60.56|59.96|60.57|59.97|60.58|59.98|60.56|59.96|4
1739050580000|2025-02-08 21:36:20|60.58|59.98|60.58|59.98|60.6|60|60.58|59.98|3
1739050620000|2025-02-08 21:37:00|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1739050640000|2025-02-08 21:37:20|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739050650000|2025-02-08 21:37:30|60.57|59.97|60.57|59.97|60.58|59.98|60.57|59.97|3
1739050670000|2025-02-08 21:37:50|60.56|59.96|60.56|59.96|60.57|59.97|60.56|59.96|3
1739050700000|2025-02-08 21:38:20|60.57|59.97|60.56|59.96|60.57|59.97|60.56|59.96|2
1739050710000|2025-02-08 21:38:30|60.57|59.97|60.59|59.99|60.59|59.99|60.57|59.97|3
1739050720000|2025-02-08 21:38:40|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739050730000|2025-02-08 21:38:50|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739050750000|2025-02-08 21:39:10|60.6|60|60.59|59.99|60.6|60|60.59|59.99|2
1739050760000|2025-02-08 21:39:20|60.58|59.98|60.59|59.99|60.59|59.99|60.58|59.98|6
1739050770000|2025-02-08 21:39:30|60.58|59.98|60.67|60.07|60.7|60.1|60.58|59.98|8
1739050780000|2025-02-08 21:39:40|60.65|60.05|60.6|60|60.65|60.05|60.6|60|4
1739050790000|2025-02-08 21:39:50|60.61|60.01|60.67|60.07|60.67|60.07|60.61|60.01|4
1739050810000|2025-02-08 21:40:10|60.68|60.08|60.69|60.09|60.7|60.1|60.68|60.08|4
1739050840000|2025-02-08 21:40:40|60.6|60|60.6|60|60.6|60|60.6|60|1
1739050890000|2025-02-08 21:41:30|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739050900000|2025-02-08 21:41:40|60.6|60|60.6|60|60.6|60|60.6|60|1
1739050910000|2025-02-08 21:41:50|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739050940000|2025-02-08 21:42:20|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739050950000|2025-02-08 21:42:30|60.61|60.01|60.66|60.06|60.66|60.06|60.61|60.01|5
1739050960000|2025-02-08 21:42:40|60.64|60.04|60.67|60.07|60.67|60.07|60.62|60.02|5
1739050970000|2025-02-08 21:42:50|60.69|60.09|60.68|60.08|60.69|60.09|60.68|60.08|4
1739050980000|2025-02-08 21:43:00|60.69|60.09|60.68|60.08|60.69|60.09|60.68|60.08|6
1739051000000|2025-02-08 21:43:20|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1739051030000|2025-02-08 21:43:50|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1739051070000|2025-02-08 21:44:30|60.69|60.09|60.69|60.09|60.69|60.09|60.68|60.08|3
1739051100000|2025-02-08 21:45:00|60.71|60.11|60.75|60.15|60.75|60.15|60.71|60.11|2
1739051110000|2025-02-08 21:45:10|60.76|60.16|60.71|60.11|60.8|60.2|60.71|60.11|8
1739051130000|2025-02-08 21:45:30|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739051140000|2025-02-08 21:45:40|60.71|60.11|60.71|60.11|60.71|60.11|60.71|60.11|1
1739051150000|2025-02-08 21:45:50|60.7|60.1|60.76|60.16|60.78|60.18|60.7|60.1|7
1739051170000|2025-02-08 21:46:10|60.77|60.17|60.77|60.17|60.77|60.17|60.77|60.17|1
1739051180000|2025-02-08 21:46:20|60.76|60.16|60.77|60.17|60.77|60.17|60.76|60.16|2
1739051240000|2025-02-08 21:47:20|60.74|60.14|60.72|60.12|60.74|60.14|60.72|60.12|3
1739051250000|2025-02-08 21:47:30|60.74|60.14|60.78|60.18|60.78|60.18|60.74|60.14|3
1739051280000|2025-02-08 21:48:00|60.77|60.17|60.79|60.19|60.79|60.19|60.77|60.17|5
1739051290000|2025-02-08 21:48:10|60.77|60.17|60.71|60.11|60.77|60.17|60.71|60.11|7
1739051300000|2025-02-08 21:48:20|60.7|60.1|60.69|60.09|60.7|60.1|60.69|60.09|2
1739051320000|2025-02-08 21:48:40|60.68|60.08|60.69|60.09|60.69|60.09|60.68|60.08|2
1739051340000|2025-02-08 21:49:00|60.68|60.08|60.67|60.07|60.68|60.08|60.67|60.07|6
1739051350000|2025-02-08 21:49:10|60.66|60.06|60.67|60.07|60.67|60.07|60.63|60.03|4
1739051360000|2025-02-08 21:49:20|60.68|60.08|60.69|60.09|60.69|60.09|60.68|60.08|2
1739051400000|2025-02-08 21:50:00|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1739051420000|2025-02-08 21:50:20|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1739051430000|2025-02-08 21:50:30|60.61|60.01|60.61|60.01|60.61|60.01|60.61|60.01|1
1739051440000|2025-02-08 21:50:40|60.6|60|60.6|60|60.6|60|60.6|60|1
1739051450000|2025-02-08 21:50:50|60.61|60.01|60.61|60.01|60.61|60.01|60.61|60.01|1
1739051460000|2025-02-08 21:51:00|60.63|60.03|60.68|60.08|60.68|60.08|60.63|60.03|4
1739051470000|2025-02-08 21:51:10|60.71|60.11|60.68|60.08|60.71|60.11|60.68|60.08|2
1739051480000|2025-02-08 21:51:20|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739051490000|2025-02-08 21:51:30|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1739051500000|2025-02-08 21:51:40|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739051510000|2025-02-08 21:51:50|60.68|60.08|60.68|60.08|60.68|60.08|60.67|60.07|5
1739051520000|2025-02-08 21:52:00|60.63|60.03|60.61|60.01|60.65|60.05|60.61|60.01|5
1739051540000|2025-02-08 21:52:20|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739051550000|2025-02-08 21:52:30|60.6|60|60.59|59.99|60.6|60|60.59|59.99|2
1739051580000|2025-02-08 21:53:00|60.58|59.98|60.61|60.01|60.62|60.02|60.58|59.98|6
1739051590000|2025-02-08 21:53:10|60.6|60|60.59|59.99|60.61|60.01|60.59|59.99|4
1739051620000|2025-02-08 21:53:40|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739051630000|2025-02-08 21:53:50|60.6|60|60.67|60.07|60.68|60.08|60.6|60|5
1739051640000|2025-02-08 21:54:00|60.63|60.03|60.61|60.01|60.63|60.03|60.61|60.01|3
1739051670000|2025-02-08 21:54:30|60.6|60|60.58|59.98|60.6|60|60.58|59.98|3
1739051690000|2025-02-08 21:54:50|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1739051710000|2025-02-08 21:55:10|60.56|59.96|60.51|59.91|60.56|59.96|60.51|59.91|6
1739051740000|2025-02-08 21:55:40|60.52|59.92|60.56|59.96|60.61|60.01|60.52|59.92|6
1739051750000|2025-02-08 21:55:50|60.59|59.99|60.56|59.96|60.59|59.99|60.56|59.96|2
1739051770000|2025-02-08 21:56:10|60.59|59.99|60.56|59.96|60.59|59.99|60.56|59.96|2
1739051780000|2025-02-08 21:56:20|60.59|59.99|60.56|59.96|60.6|60|60.56|59.96|7
1739051790000|2025-02-08 21:56:30|60.53|59.93|60.57|59.97|60.58|59.98|60.51|59.91|8
1739051820000|2025-02-08 21:57:00|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739051840000|2025-02-08 21:57:20|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1739051870000|2025-02-08 21:57:50|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739051880000|2025-02-08 21:58:00|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739051890000|2025-02-08 21:58:10|60.57|59.97|60.58|59.98|60.58|59.98|60.57|59.97|2
1739051900000|2025-02-08 21:58:20|60.57|59.97|60.59|59.99|60.59|59.99|60.57|59.97|2
1739051910000|2025-02-08 21:58:30|60.58|59.98|60.58|59.98|60.58|59.98|60.58|59.98|1
1739051950000|2025-02-08 21:59:10|60.57|59.97|60.58|59.98|60.58|59.98|60.57|59.97|2
1739051980000|2025-02-08 21:59:40|60.61|60.01|60.68|60.08|60.68|60.08|60.6|60|7
1739052010000|2025-02-08 22:00:10|60.69|60.09|60.69|60.09|60.7|60.1|60.69|60.09|3
1739052020000|2025-02-08 22:00:20|60.68|60.08|60.68|60.08|60.69|60.09|60.68|60.08|3
1739052050000|2025-02-08 22:00:50|60.69|60.09|60.69|60.09|60.69|60.09|60.68|60.08|3
1739052090000|2025-02-08 22:01:30|60.64|60.04|60.6|60|60.64|60.04|60.6|60|5
1739052120000|2025-02-08 22:02:00|60.62|60.02|60.66|60.06|60.66|60.06|60.62|60.02|2
1739052130000|2025-02-08 22:02:10|60.65|60.05|60.61|60.01|60.65|60.05|60.6|60|5
1739052140000|2025-02-08 22:02:20|60.62|60.02|60.61|60.01|60.71|60.11|60.61|60.01|11
1739052150000|2025-02-08 22:02:30|60.63|60.03|60.67|60.07|60.67|60.07|60.63|60.03|2
1739052160000|2025-02-08 22:02:40|60.65|60.05|60.67|60.07|60.68|60.08|60.65|60.05|7
1739052170000|2025-02-08 22:02:50|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1739052180000|2025-02-08 22:03:00|60.69|60.09|60.69|60.09|60.71|60.11|60.69|60.09|4
1739052210000|2025-02-08 22:03:30|60.72|60.12|60.71|60.11|60.72|60.12|60.71|60.11|2
1739052220000|2025-02-08 22:03:40|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739052240000|2025-02-08 22:04:00|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739052270000|2025-02-08 22:04:30|60.64|60.04|60.61|60.01|60.64|60.04|60.61|60.01|4
1739052290000|2025-02-08 22:04:50|60.63|60.03|60.67|60.07|60.7|60.1|60.63|60.03|5
1739052300000|2025-02-08 22:05:00|60.7|60.1|60.69|60.09|60.7|60.1|60.68|60.08|4
1739052310000|2025-02-08 22:05:10|60.7|60.1|60.69|60.09|60.7|60.1|60.69|60.09|2
1739052320000|2025-02-08 22:05:20|60.68|60.08|60.68|60.08|60.69|60.09|60.68|60.08|3
1739052340000|2025-02-08 22:05:40|60.7|60.1|60.69|60.09|60.7|60.1|60.69|60.09|2
1739052370000|2025-02-08 22:06:10|60.7|60.1|60.69|60.09|60.7|60.1|60.69|60.09|2
1739052380000|2025-02-08 22:06:20|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739052390000|2025-02-08 22:06:30|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739052400000|2025-02-08 22:06:40|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739052460000|2025-02-08 22:07:40|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739052500000|2025-02-08 22:08:20|60.81|60.21|60.81|60.21|60.81|60.21|60.81|60.21|1
1739052510000|2025-02-08 22:08:30|60.79|60.19|60.8|60.2|60.8|60.2|60.79|60.19|2
1739052520000|2025-02-08 22:08:40|60.79|60.19|60.8|60.2|60.8|60.2|60.79|60.19|2
1739052530000|2025-02-08 22:08:50|60.79|60.19|60.8|60.2|60.81|60.21|60.79|60.19|4
1739052550000|2025-02-08 22:09:10|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739052570000|2025-02-08 22:09:30|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739052610000|2025-02-08 22:10:10|60.79|60.19|60.79|60.19|60.8|60.2|60.79|60.19|3
1739052620000|2025-02-08 22:10:20|60.8|60.2|60.81|60.21|60.87|60.27|60.79|60.19|8
1739052690000|2025-02-08 22:11:30|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739052700000|2025-02-08 22:11:40|60.79|60.19|60.79|60.19|60.8|60.2|60.79|60.19|3
1739052720000|2025-02-08 22:12:00|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739052730000|2025-02-08 22:12:10|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739052740000|2025-02-08 22:12:20|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739052750000|2025-02-08 22:12:30|60.79|60.19|60.8|60.2|60.8|60.2|60.79|60.19|2
1739052760000|2025-02-08 22:12:40|60.81|60.21|60.81|60.21|60.81|60.21|60.81|60.21|1
1739052790000|2025-02-08 22:13:10|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739052800000|2025-02-08 22:13:20|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739052840000|2025-02-08 22:14:00|60.91|60.31|60.98|60.38|60.98|60.38|60.91|60.31|5
1739052850000|2025-02-08 22:14:10|61|60.4|61|60.4|61|60.4|60.98|60.38|5
1739052870000|2025-02-08 22:14:30|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739052890000|2025-02-08 22:14:50|61|60.4|61.1|60.5|61.11|60.51|61|60.4|7
1739052910000|2025-02-08 22:15:10|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1739052920000|2025-02-08 22:15:20|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739052930000|2025-02-08 22:15:30|61.09|60.49|61.01|60.41|61.09|60.49|61.01|60.41|9
1739052940000|2025-02-08 22:15:40|61|60.4|61|60.4|61|60.4|61|60.4|1
1739052950000|2025-02-08 22:15:50|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739052960000|2025-02-08 22:16:00|61|60.4|61|60.4|61|60.4|61|60.4|1
1739052970000|2025-02-08 22:16:10|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739052990000|2025-02-08 22:16:30|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739053000000|2025-02-08 22:16:40|60.97|60.37|60.98|60.38|60.98|60.38|60.97|60.37|2
1739053010000|2025-02-08 22:16:50|60.97|60.37|60.98|60.38|60.98|60.38|60.97|60.37|2
1739053020000|2025-02-08 22:17:00|60.94|60.34|60.98|60.38|60.98|60.38|60.93|60.33|8
1739053030000|2025-02-08 22:17:10|60.97|60.37|60.91|60.31|60.98|60.38|60.91|60.31|7
1739053040000|2025-02-08 22:17:20|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739053060000|2025-02-08 22:17:40|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739053070000|2025-02-08 22:17:50|60.88|60.28|60.88|60.28|60.88|60.28|60.88|60.28|1
1739053090000|2025-02-08 22:18:10|60.87|60.27|60.88|60.28|60.88|60.28|60.87|60.27|2
1739053100000|2025-02-08 22:18:20|60.87|60.27|60.87|60.27|60.88|60.28|60.87|60.27|3
1739053120000|2025-02-08 22:18:40|60.89|60.29|60.97|60.37|60.97|60.37|60.89|60.29|3
1739053130000|2025-02-08 22:18:50|60.94|60.34|60.91|60.31|60.94|60.34|60.91|60.31|4
1739053160000|2025-02-08 22:19:20|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739053200000|2025-02-08 22:20:00|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739053210000|2025-02-08 22:20:10|60.88|60.28|60.88|60.28|60.89|60.29|60.88|60.28|3
1739053230000|2025-02-08 22:20:30|60.85|60.25|60.81|60.21|60.85|60.25|60.81|60.21|5
1739053240000|2025-02-08 22:20:40|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739053270000|2025-02-08 22:21:10|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739053280000|2025-02-08 22:21:20|60.78|60.18|60.79|60.19|60.79|60.19|60.78|60.18|2
1739053290000|2025-02-08 22:21:30|60.78|60.18|60.77|60.17|60.78|60.18|60.77|60.17|2
1739053300000|2025-02-08 22:21:40|60.78|60.18|60.78|60.18|60.78|60.18|60.77|60.17|3
1739053330000|2025-02-08 22:22:10|60.77|60.17|60.79|60.19|60.79|60.19|60.77|60.17|3
1739053380000|2025-02-08 22:23:00|60.8|60.2|60.8|60.2|60.8|60.2|60.79|60.19|3
1739053390000|2025-02-08 22:23:10|60.79|60.19|60.8|60.2|60.8|60.2|60.79|60.19|2
1739053410000|2025-02-08 22:23:30|60.79|60.19|60.91|60.31|60.92|60.32|60.79|60.19|8
1739053420000|2025-02-08 22:23:40|60.9|60.3|60.9|60.3|60.9|60.3|60.89|60.29|3
1739053430000|2025-02-08 22:23:50|60.88|60.28|60.9|60.3|60.9|60.3|60.88|60.28|6
1739053440000|2025-02-08 22:24:00|60.89|60.29|60.88|60.28|60.89|60.29|60.88|60.28|2
1739053480000|2025-02-08 22:24:40|60.89|60.29|60.9|60.3|60.9|60.3|60.89|60.29|4
1739053490000|2025-02-08 22:24:50|60.89|60.29|60.9|60.3|60.9|60.3|60.89|60.29|2
1739053500000|2025-02-08 22:25:00|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739053540000|2025-02-08 22:25:40|60.88|60.28|60.88|60.28|60.88|60.28|60.88|60.28|1
1739053560000|2025-02-08 22:26:00|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739053580000|2025-02-08 22:26:20|60.88|60.28|60.88|60.28|60.88|60.28|60.88|60.28|1
1739053600000|2025-02-08 22:26:40|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739053610000|2025-02-08 22:26:50|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739053630000|2025-02-08 22:27:10|60.89|60.29|60.9|60.3|60.9|60.3|60.89|60.29|2
1739053640000|2025-02-08 22:27:20|60.89|60.29|60.9|60.3|60.9|60.3|60.89|60.29|6
1739053650000|2025-02-08 22:27:30|60.89|60.29|60.89|60.29|60.9|60.3|60.89|60.29|3
1739053660000|2025-02-08 22:27:40|60.88|60.28|60.89|60.29|60.89|60.29|60.88|60.28|2
1739053670000|2025-02-08 22:27:50|60.88|60.28|60.88|60.28|60.89|60.29|60.88|60.28|3
1739053690000|2025-02-08 22:28:10|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739053710000|2025-02-08 22:28:30|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739053730000|2025-02-08 22:28:50|60.88|60.28|60.88|60.28|60.88|60.28|60.88|60.28|1
1739053770000|2025-02-08 22:29:30|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739053800000|2025-02-08 22:30:00|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739053820000|2025-02-08 22:30:20|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739053830000|2025-02-08 22:30:30|60.89|60.29|60.9|60.3|60.9|60.3|60.89|60.29|2
1739053840000|2025-02-08 22:30:40|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739053860000|2025-02-08 22:31:00|60.88|60.28|60.88|60.28|60.89|60.29|60.88|60.28|3
1739053870000|2025-02-08 22:31:10|60.87|60.27|60.87|60.27|60.87|60.27|60.87|60.27|1
1739053880000|2025-02-08 22:31:20|60.88|60.28|60.9|60.3|60.9|60.3|60.88|60.28|3
1739053890000|2025-02-08 22:31:30|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739053920000|2025-02-08 22:32:00|60.88|60.28|60.81|60.21|60.88|60.28|60.81|60.21|8
1739053930000|2025-02-08 22:32:10|60.8|60.2|60.8|60.2|60.81|60.21|60.8|60.2|5
1739053940000|2025-02-08 22:32:20|60.79|60.19|60.79|60.19|60.8|60.2|60.79|60.19|3
1739053950000|2025-02-08 22:32:30|60.8|60.2|60.79|60.19|60.8|60.2|60.79|60.19|2
1739053960000|2025-02-08 22:32:40|60.8|60.2|60.8|60.2|60.8|60.2|60.79|60.19|3
1739053970000|2025-02-08 22:32:50|60.79|60.19|60.79|60.19|60.8|60.2|60.79|60.19|3
1739053990000|2025-02-08 22:33:10|60.78|60.18|60.79|60.19|60.79|60.19|60.78|60.18|2
1739054000000|2025-02-08 22:33:20|60.78|60.18|60.78|60.18|60.78|60.18|60.78|60.18|1
1739054010000|2025-02-08 22:33:30|60.77|60.17|60.71|60.11|60.77|60.17|60.71|60.11|5
1739054030000|2025-02-08 22:33:50|60.7|60.1|60.7|60.1|60.7|60.1|60.69|60.09|3
1739054050000|2025-02-08 22:34:10|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739054070000|2025-02-08 22:34:30|60.68|60.08|60.68|60.08|60.68|60.08|60.67|60.07|3
1739054080000|2025-02-08 22:34:40|60.67|60.07|60.67|60.07|60.68|60.08|60.67|60.07|3
1739054090000|2025-02-08 22:34:50|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1739054130000|2025-02-08 22:35:30|60.69|60.09|60.7|60.1|60.7|60.1|60.69|60.09|2
1739054170000|2025-02-08 22:36:10|60.69|60.09|60.61|60.01|60.7|60.1|60.61|60.01|8
1739054180000|2025-02-08 22:36:20|60.6|60|60.61|60.01|60.61|60.01|60.6|60|2
1739054190000|2025-02-08 22:36:30|60.6|60|60.59|59.99|60.6|60|60.59|59.99|4
1739054200000|2025-02-08 22:36:40|60.57|59.97|60.58|59.98|60.59|59.99|60.57|59.97|4
1739054220000|2025-02-08 22:37:00|60.57|59.97|60.58|59.98|60.58|59.98|60.57|59.97|2
1739054230000|2025-02-08 22:37:10|60.57|59.97|60.66|60.06|60.66|60.06|60.57|59.97|4
1739054240000|2025-02-08 22:37:20|60.68|60.08|60.69|60.09|60.69|60.09|60.66|60.06|5
1739054290000|2025-02-08 22:38:10|60.71|60.11|60.69|60.09|60.71|60.11|60.69|60.09|4
1739054310000|2025-02-08 22:38:30|60.71|60.11|60.7|60.1|60.71|60.11|60.7|60.1|2
1739054320000|2025-02-08 22:38:40|60.69|60.09|60.69|60.09|60.7|60.1|60.69|60.09|3
1739054330000|2025-02-08 22:38:50|60.7|60.1|60.7|60.1|60.7|60.1|60.69|60.09|3
1739054340000|2025-02-08 22:39:00|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739054370000|2025-02-08 22:39:30|60.68|60.08|60.7|60.1|60.7|60.1|60.68|60.08|3
1739054390000|2025-02-08 22:39:50|60.69|60.09|60.7|60.1|60.7|60.1|60.69|60.09|2
1739054400000|2025-02-08 22:40:00|60.69|60.09|60.7|60.1|60.7|60.1|60.69|60.09|2
1739054490000|2025-02-08 22:41:30|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739054500000|2025-02-08 22:41:40|60.7|60.1|60.7|60.1|60.7|60.1|60.69|60.09|3
1739054520000|2025-02-08 22:42:00|60.71|60.11|60.78|60.18|60.78|60.18|60.71|60.11|5
1739054550000|2025-02-08 22:42:30|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739054580000|2025-02-08 22:43:00|60.78|60.18|60.79|60.19|60.79|60.19|60.78|60.18|2
1739054590000|2025-02-08 22:43:10|60.78|60.18|60.79|60.19|60.79|60.19|60.78|60.18|2
1739054600000|2025-02-08 22:43:20|60.82|60.22|60.79|60.19|60.82|60.22|60.79|60.19|4
1739054610000|2025-02-08 22:43:30|60.82|60.22|60.79|60.19|60.82|60.22|60.79|60.19|2
1739054630000|2025-02-08 22:43:50|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739054670000|2025-02-08 22:44:30|60.81|60.21|60.8|60.2|60.81|60.21|60.78|60.18|4
1739054680000|2025-02-08 22:44:40|60.78|60.18|60.71|60.11|60.78|60.18|60.71|60.11|6
1739054690000|2025-02-08 22:44:50|60.69|60.09|60.7|60.1|60.7|60.1|60.69|60.09|2
1739054710000|2025-02-08 22:45:10|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739054720000|2025-02-08 22:45:20|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739054760000|2025-02-08 22:46:00|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739054800000|2025-02-08 22:46:40|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739054860000|2025-02-08 22:47:40|60.71|60.11|60.73|60.13|60.73|60.13|60.71|60.11|3
1739054880000|2025-02-08 22:48:00|60.72|60.12|60.78|60.18|60.78|60.18|60.72|60.12|4
1739054890000|2025-02-08 22:48:10|60.77|60.17|60.77|60.17|60.78|60.18|60.76|60.16|8
1739054910000|2025-02-08 22:48:30|60.78|60.18|60.78|60.18|60.78|60.18|60.77|60.17|7
1739054920000|2025-02-08 22:48:40|60.77|60.17|60.71|60.11|60.77|60.17|60.71|60.11|5
1739054970000|2025-02-08 22:49:30|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739055000000|2025-02-08 22:50:00|60.71|60.11|60.74|60.14|60.74|60.14|60.71|60.11|4
1739055030000|2025-02-08 22:50:30|60.73|60.13|60.74|60.14|60.75|60.15|60.73|60.13|4
1739055040000|2025-02-08 22:50:40|60.73|60.13|60.74|60.14|60.74|60.14|60.72|60.12|5
1739055140000|2025-02-08 22:52:20|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1739055270000|2025-02-08 22:54:30|60.79|60.19|60.81|60.21|60.81|60.21|60.78|60.18|5
1739055280000|2025-02-08 22:54:40|60.8|60.2|60.79|60.19|60.8|60.2|60.79|60.19|2
1739055290000|2025-02-08 22:54:50|60.78|60.18|60.78|60.18|60.78|60.18|60.78|60.18|1
1739055300000|2025-02-08 22:55:00|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739055310000|2025-02-08 22:55:10|60.78|60.18|60.8|60.2|60.8|60.2|60.78|60.18|2
1739055330000|2025-02-08 22:55:30|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739055340000|2025-02-08 22:55:40|60.8|60.2|60.79|60.19|60.8|60.2|60.79|60.19|2
1739055360000|2025-02-08 22:56:00|60.78|60.18|60.8|60.2|60.8|60.2|60.78|60.18|2
1739055370000|2025-02-08 22:56:10|60.79|60.19|60.79|60.19|60.81|60.21|60.79|60.19|3
1739055380000|2025-02-08 22:56:20|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739055390000|2025-02-08 22:56:30|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739055400000|2025-02-08 22:56:40|60.78|60.18|60.8|60.2|60.81|60.21|60.78|60.18|4
1739055410000|2025-02-08 22:56:50|60.79|60.19|60.79|60.19|60.8|60.2|60.79|60.19|3
1739055420000|2025-02-08 22:57:00|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739055430000|2025-02-08 22:57:10|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739055450000|2025-02-08 22:57:30|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739055470000|2025-02-08 22:57:50|60.81|60.21|60.8|60.2|60.81|60.21|60.8|60.2|2
1739055480000|2025-02-08 22:58:00|60.81|60.21|60.81|60.21|60.81|60.21|60.8|60.2|5
1739055490000|2025-02-08 22:58:10|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739055530000|2025-02-08 22:58:50|60.81|60.21|60.81|60.21|60.81|60.21|60.81|60.21|1
1739055570000|2025-02-08 22:59:30|60.8|60.2|60.8|60.2|60.8|60.2|60.79|60.19|3
1739055580000|2025-02-08 22:59:40|60.79|60.19|60.79|60.19|60.8|60.2|60.79|60.19|3
1739055590000|2025-02-08 22:59:50|60.78|60.18|60.78|60.18|60.79|60.19|60.78|60.18|3
1739055600000|2025-02-08 23:00:00|60.77|60.17|60.78|60.18|60.78|60.18|60.77|60.17|4
1739055610000|2025-02-08 23:00:10|60.77|60.17|60.8|60.2|60.8|60.2|60.77|60.17|4
1739055620000|2025-02-08 23:00:20|60.79|60.19|60.81|60.21|60.81|60.21|60.79|60.19|10
1739055630000|2025-02-08 23:00:30|60.8|60.2|60.81|60.21|60.81|60.21|60.79|60.19|10
1739055640000|2025-02-08 23:00:40|60.8|60.2|60.8|60.2|60.81|60.21|60.8|60.2|9
1739055650000|2025-02-08 23:00:50|60.81|60.21|60.8|60.2|60.81|60.21|60.8|60.2|2
1739055660000|2025-02-08 23:01:00|60.81|60.21|60.81|60.21|60.81|60.21|60.81|60.21|1
1739055670000|2025-02-08 23:01:10|60.8|60.2|60.81|60.21|60.81|60.21|60.8|60.2|8
1739055680000|2025-02-08 23:01:20|60.8|60.2|60.81|60.21|60.81|60.21|60.8|60.2|2
1739055690000|2025-02-08 23:01:30|60.8|60.2|60.81|60.21|60.81|60.21|60.8|60.2|2
1739055730000|2025-02-08 23:02:10|60.83|60.23|60.86|60.26|60.86|60.26|60.83|60.23|3
1739055740000|2025-02-08 23:02:20|60.87|60.27|60.88|60.28|60.89|60.29|60.87|60.27|4
1739055750000|2025-02-08 23:02:30|60.89|60.29|60.9|60.3|60.91|60.31|60.89|60.29|3
1739055760000|2025-02-08 23:02:40|60.89|60.29|60.89|60.29|60.91|60.31|60.89|60.29|8
1739055770000|2025-02-08 23:02:50|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|2
1739055780000|2025-02-08 23:03:00|60.89|60.29|60.9|60.3|60.91|60.31|60.89|60.29|7
1739055790000|2025-02-08 23:03:10|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|6
1739055800000|2025-02-08 23:03:20|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|2
1739055850000|2025-02-08 23:04:10|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739055860000|2025-02-08 23:04:20|60.9|60.3|60.91|60.31|60.91|60.31|60.9|60.3|2
1739055880000|2025-02-08 23:04:40|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739055940000|2025-02-08 23:05:40|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|2
1739055950000|2025-02-08 23:05:50|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|4
1739055970000|2025-02-08 23:06:10|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|4
1739055980000|2025-02-08 23:06:20|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|2
1739056090000|2025-02-08 23:08:10|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|4
1739056130000|2025-02-08 23:08:50|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739056140000|2025-02-08 23:09:00|60.89|60.29|60.91|60.31|60.91|60.31|60.89|60.29|2
1739056180000|2025-02-08 23:09:40|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739056190000|2025-02-08 23:09:50|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|2
1739056240000|2025-02-08 23:10:40|60.89|60.29|60.9|60.3|60.9|60.3|60.89|60.29|2
1739056260000|2025-02-08 23:11:00|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739056660000|2025-02-08 23:17:40|60.9|60.3|60.91|60.31|60.91|60.31|60.9|60.3|2
1739056670000|2025-02-08 23:17:50|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739056690000|2025-02-08 23:18:10|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739056700000|2025-02-08 23:18:20|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739056720000|2025-02-08 23:18:40|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739056730000|2025-02-08 23:18:50|60.9|60.3|60.91|60.31|60.91|60.31|60.9|60.3|2
1739056740000|2025-02-08 23:19:00|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739056770000|2025-02-08 23:19:30|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|2
1739056860000|2025-02-08 23:21:00|60.91|60.31|60.91|60.31|60.91|60.31|60.9|60.3|3
1739056870000|2025-02-08 23:21:10|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739056970000|2025-02-08 23:22:50|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739056980000|2025-02-08 23:23:00|60.99|60.39|60.98|60.38|60.99|60.39|60.98|60.38|4
1739057000000|2025-02-08 23:23:20|60.97|60.37|60.98|60.38|60.98|60.38|60.92|60.32|9
1739057010000|2025-02-08 23:23:30|60.96|60.36|61|60.4|61.01|60.41|60.96|60.36|5
1739057030000|2025-02-08 23:23:50|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739057050000|2025-02-08 23:24:10|60.98|60.38|61.01|60.41|61.01|60.41|60.98|60.38|2
1739057150000|2025-02-08 23:25:50|61|60.4|61|60.4|61|60.4|61|60.4|1
1739057190000|2025-02-08 23:26:30|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739057200000|2025-02-08 23:26:40|61|60.4|61.01|60.41|61.01|60.41|61|60.4|2
1739057210000|2025-02-08 23:26:50|61|60.4|61|60.4|61.01|60.41|61|60.4|7
1739057220000|2025-02-08 23:27:00|61.01|60.41|61.01|60.41|61.01|60.41|61|60.4|5
1739057250000|2025-02-08 23:27:30|61|60.4|60.92|60.32|61|60.4|60.92|60.32|8
1739057260000|2025-02-08 23:27:40|60.94|60.34|60.99|60.39|61.01|60.41|60.94|60.34|5
1739057270000|2025-02-08 23:27:50|60.97|60.37|60.93|60.33|60.97|60.37|60.93|60.33|4
1739057280000|2025-02-08 23:28:00|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1739057300000|2025-02-08 23:28:20|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739057320000|2025-02-08 23:28:40|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1739057340000|2025-02-08 23:29:00|60.91|60.31|60.97|60.37|60.97|60.37|60.91|60.31|3
1739057350000|2025-02-08 23:29:10|60.98|60.38|60.98|60.38|61.02|60.42|60.98|60.38|5
1739057370000|2025-02-08 23:29:30|61.01|60.41|61|60.4|61.01|60.41|61|60.4|2
1739057380000|2025-02-08 23:29:40|61.01|60.41|61|60.4|61.01|60.41|61|60.4|6
1739057390000|2025-02-08 23:29:50|61.01|60.41|61|60.4|61.01|60.41|61|60.4|2
1739057400000|2025-02-08 23:30:00|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739057410000|2025-02-08 23:30:10|61|60.4|61|60.4|61|60.4|61|60.4|1
1739057420000|2025-02-08 23:30:20|61.01|60.41|61|60.4|61.01|60.41|61|60.4|2
1739057430000|2025-02-08 23:30:30|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739057450000|2025-02-08 23:30:50|61|60.4|61|60.4|61|60.4|61|60.4|1
1739057460000|2025-02-08 23:31:00|61.02|60.42|61.09|60.49|61.1|60.5|61.02|60.42|11
1739057470000|2025-02-08 23:31:10|61.05|60.45|61.02|60.42|61.05|60.45|61.02|60.42|4
1739057480000|2025-02-08 23:31:20|61.01|60.41|61|60.4|61.01|60.41|61|60.4|2
1739057490000|2025-02-08 23:31:30|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739057510000|2025-02-08 23:31:50|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739057540000|2025-02-08 23:32:20|61|60.4|61.01|60.41|61.01|60.41|61|60.4|2
1739057570000|2025-02-08 23:32:50|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1739057580000|2025-02-08 23:33:00|61.03|60.43|61.1|60.5|61.11|60.51|61.03|60.43|10
1739057590000|2025-02-08 23:33:10|61.09|60.49|61.11|60.51|61.11|60.51|61.09|60.49|4
1739057600000|2025-02-08 23:33:20|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739057610000|2025-02-08 23:33:30|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739057630000|2025-02-08 23:33:50|61.11|60.51|61.1|60.5|61.11|60.51|61.1|60.5|2
1739057650000|2025-02-08 23:34:10|61.09|60.49|61.09|60.49|61.1|60.5|61.09|60.49|3
1739057660000|2025-02-08 23:34:20|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739057670000|2025-02-08 23:34:30|61.11|60.51|61.16|60.56|61.16|60.56|61.1|60.5|6
1739057690000|2025-02-08 23:34:50|61.11|60.51|61.12|60.52|61.12|60.52|61.11|60.51|2
1739057700000|2025-02-08 23:35:00|61.11|60.51|61.11|60.51|61.12|60.52|61.11|60.51|3
1739057710000|2025-02-08 23:35:10|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1739057720000|2025-02-08 23:35:20|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739057730000|2025-02-08 23:35:30|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739057750000|2025-02-08 23:35:50|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739057770000|2025-02-08 23:36:10|61.07|60.47|61.07|60.47|61.08|60.48|61.07|60.47|3
1739057780000|2025-02-08 23:36:20|61.06|60.46|61.03|60.43|61.06|60.46|61.03|60.43|3
1739057790000|2025-02-08 23:36:30|61.02|60.42|61.1|60.5|61.1|60.5|61.02|60.42|5
1739057810000|2025-02-08 23:36:50|61.08|60.48|61.1|60.5|61.1|60.5|61.08|60.48|4
1739057820000|2025-02-08 23:37:00|61.08|60.48|61.03|60.43|61.09|60.49|61.02|60.42|7
1739057830000|2025-02-08 23:37:10|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1739057850000|2025-02-08 23:37:30|61.04|60.44|61.08|60.48|61.08|60.48|61.04|60.44|3
1739057900000|2025-02-08 23:38:20|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739057910000|2025-02-08 23:38:30|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1739057970000|2025-02-08 23:39:30|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739057980000|2025-02-08 23:39:40|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1739058000000|2025-02-08 23:40:00|61.15|60.55|61.16|60.56|61.16|60.56|61.15|60.55|2
1739058030000|2025-02-08 23:40:30|61.14|60.54|61.11|60.51|61.14|60.54|61.11|60.51|4
1739058040000|2025-02-08 23:40:40|61.12|60.52|61.12|60.52|61.12|60.52|61.12|60.52|1
1739058080000|2025-02-08 23:41:20|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1739058090000|2025-02-08 23:41:30|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739058100000|2025-02-08 23:41:40|61.12|60.52|61.16|60.56|61.16|60.56|61.12|60.52|4
1739058110000|2025-02-08 23:41:50|61.15|60.55|61.16|60.56|61.16|60.56|61.15|60.55|2
1739058120000|2025-02-08 23:42:00|61.17|60.57|61.16|60.56|61.17|60.57|61.16|60.56|2
1739058130000|2025-02-08 23:42:10|61.15|60.55|61.16|60.56|61.16|60.56|61.15|60.55|4
1739058140000|2025-02-08 23:42:20|61.12|60.52|61.11|60.51|61.12|60.52|61.11|60.51|2
1739058150000|2025-02-08 23:42:30|61.12|60.52|61.11|60.51|61.12|60.52|61.11|60.51|2
1739058180000|2025-02-08 23:43:00|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1739058190000|2025-02-08 23:43:10|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739058210000|2025-02-08 23:43:30|61.09|60.49|61.09|60.49|61.09|60.49|61.08|60.48|3
1739058220000|2025-02-08 23:43:40|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739058290000|2025-02-08 23:44:50|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1739058300000|2025-02-08 23:45:00|61.06|60.46|61.07|60.47|61.07|60.47|61.06|60.46|2
1739058340000|2025-02-08 23:45:40|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739058350000|2025-02-08 23:45:50|61.04|60.44|61.02|60.42|61.04|60.44|61.01|60.41|4
1739058380000|2025-02-08 23:46:20|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739058390000|2025-02-08 23:46:30|61|60.4|61|60.4|61|60.4|61|60.4|1
1739058400000|2025-02-08 23:46:40|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739058410000|2025-02-08 23:46:50|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739058420000|2025-02-08 23:47:00|60.97|60.37|60.97|60.37|60.97|60.37|60.92|60.32|6
1739058430000|2025-02-08 23:47:10|60.96|60.36|60.98|60.38|60.98|60.38|60.93|60.33|7
1739058440000|2025-02-08 23:47:20|60.97|60.37|60.99|60.39|61.01|60.41|60.97|60.37|3
1739058450000|2025-02-08 23:47:30|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739058470000|2025-02-08 23:47:50|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739058480000|2025-02-08 23:48:00|61|60.4|61|60.4|61|60.4|61|60.4|1
1739058510000|2025-02-08 23:48:30|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739058520000|2025-02-08 23:48:40|61|60.4|60.99|60.39|61|60.4|60.99|60.39|2
1739058530000|2025-02-08 23:48:50|61|60.4|61|60.4|61|60.4|60.99|60.39|7
1739058540000|2025-02-08 23:49:00|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739058550000|2025-02-08 23:49:10|61|60.4|61|60.4|61|60.4|61|60.4|1
1739058560000|2025-02-08 23:49:20|60.99|60.39|61|60.4|61|60.4|60.99|60.39|2
1739058570000|2025-02-08 23:49:30|60.99|60.39|60.97|60.37|60.99|60.39|60.97|60.37|3
1739058580000|2025-02-08 23:49:40|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1739058590000|2025-02-08 23:49:50|60.93|60.33|60.92|60.32|60.94|60.34|60.92|60.32|4
1739058600000|2025-02-08 23:50:00|60.94|60.34|60.92|60.32|60.96|60.36|60.92|60.32|4
1739058610000|2025-02-08 23:50:10|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739058620000|2025-02-08 23:50:20|60.96|60.36|60.98|60.38|60.98|60.38|60.96|60.36|3
1739058630000|2025-02-08 23:50:30|60.99|60.39|60.99|60.39|61.01|60.41|60.99|60.39|3
1739058640000|2025-02-08 23:50:40|61|60.4|60.99|60.39|61|60.4|60.99|60.39|2
1739058670000|2025-02-08 23:51:10|61|60.4|61|60.4|61|60.4|61|60.4|1
1739058690000|2025-02-08 23:51:30|60.99|60.39|60.94|60.34|60.99|60.39|60.92|60.32|8
1739058700000|2025-02-08 23:51:40|60.97|60.37|60.99|60.39|61|60.4|60.97|60.37|5
1739058710000|2025-02-08 23:51:50|60.98|60.38|60.92|60.32|60.98|60.38|60.92|60.32|4
1739058720000|2025-02-08 23:52:00|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739058730000|2025-02-08 23:52:10|60.9|60.3|60.91|60.31|60.91|60.31|60.9|60.3|2
1739058740000|2025-02-08 23:52:20|60.9|60.3|60.91|60.31|60.91|60.31|60.9|60.3|2
1739058760000|2025-02-08 23:52:40|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1739058770000|2025-02-08 23:52:50|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739058780000|2025-02-08 23:53:00|60.92|60.32|60.98|60.38|60.98|60.38|60.92|60.32|3
1739058790000|2025-02-08 23:53:10|61.01|60.41|60.99|60.39|61.01|60.41|60.98|60.38|4
1739058820000|2025-02-08 23:53:40|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739058840000|2025-02-08 23:54:00|61.01|60.41|61|60.4|61.01|60.41|61|60.4|2
1739058870000|2025-02-08 23:54:30|60.99|60.39|61|60.4|61|60.4|60.99|60.39|2
1739058880000|2025-02-08 23:54:40|60.99|60.39|61|60.4|61|60.4|60.99|60.39|2
1739058910000|2025-02-08 23:55:10|60.99|60.39|60.99|60.39|61|60.4|60.98|60.38|7
1739058920000|2025-02-08 23:55:20|61|60.4|60.99|60.39|61|60.4|60.99|60.39|8
1739058950000|2025-02-08 23:55:50|60.98|60.38|60.93|60.33|60.98|60.38|60.93|60.33|2
1739058960000|2025-02-08 23:56:00|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1739058990000|2025-02-08 23:56:30|60.93|60.33|60.98|60.38|60.98|60.38|60.93|60.33|4
1739059000000|2025-02-08 23:56:40|60.99|60.39|60.99|60.39|60.99|60.39|60.98|60.38|3
1739059010000|2025-02-08 23:56:50|60.98|60.38|60.98|60.38|60.99|60.39|60.98|60.38|5
1739059020000|2025-02-08 23:57:00|60.99|60.39|60.99|60.39|60.99|60.39|60.92|60.32|12
1739059030000|2025-02-08 23:57:10|60.98|60.38|60.99|60.39|60.99|60.39|60.98|60.38|2
1739059040000|2025-02-08 23:57:20|60.97|60.37|60.97|60.37|60.97|60.37|60.97|60.37|1
1739059060000|2025-02-08 23:57:40|60.99|60.39|60.91|60.31|60.99|60.39|60.91|60.31|6
1739059070000|2025-02-08 23:57:50|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1739059090000|2025-02-08 23:58:10|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739059150000|2025-02-08 23:59:10|60.92|60.32|60.98|60.38|60.98|60.38|60.92|60.32|4
1739059160000|2025-02-08 23:59:20|60.99|60.39|60.99|60.39|61.01|60.41|60.99|60.39|5
1739059180000|2025-02-08 23:59:40|60.98|60.38|60.99|60.39|60.99|60.39|60.97|60.37|3
1739059200000|2025-02-09 00:00:00|60.98|60.38|60.97|60.37|60.99|60.39|60.94|60.34|10
1739059210000|2025-02-09 00:00:10|60.99|60.39|60.99|60.39|60.99|60.39|60.98|60.38|3
1739059220000|2025-02-09 00:00:20|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739059260000|2025-02-09 00:01:00|60.9|60.3|60.89|60.29|60.9|60.3|60.89|60.29|4
1739059270000|2025-02-09 00:01:10|60.88|60.28|60.88|60.28|60.9|60.3|60.88|60.28|8
1739059280000|2025-02-09 00:01:20|60.9|60.3|60.88|60.28|60.9|60.3|60.88|60.28|8
1739059290000|2025-02-09 00:01:30|60.9|60.3|60.89|60.29|60.9|60.3|60.88|60.28|7
1739059300000|2025-02-09 00:01:40|60.93|60.33|60.9|60.3|60.95|60.35|60.9|60.3|8
1739059310000|2025-02-09 00:01:50|60.91|60.31|60.96|60.36|60.97|60.37|60.91|60.31|9
1739059320000|2025-02-09 00:02:00|60.97|60.37|60.99|60.39|60.99|60.39|60.95|60.35|7
1739059330000|2025-02-09 00:02:10|61.01|60.41|61.07|60.47|61.07|60.47|61.01|60.41|5
1739059340000|2025-02-09 00:02:20|61.06|60.46|61.07|60.47|61.07|60.47|61.06|60.46|2
1739059350000|2025-02-09 00:02:30|61.06|60.46|61.06|60.46|61.07|60.47|61.03|60.43|7
1739059360000|2025-02-09 00:02:40|61.07|60.47|61.08|60.48|61.1|60.5|61.06|60.46|9
1739059370000|2025-02-09 00:02:50|61.09|60.49|61.09|60.49|61.09|60.49|61.08|60.48|5
1739059380000|2025-02-09 00:03:00|61.08|60.48|61.08|60.48|61.1|60.5|61.07|60.47|7
1739059390000|2025-02-09 00:03:10|61.07|60.47|61.07|60.47|61.09|60.49|61.07|60.47|4
1739059400000|2025-02-09 00:03:20|61.06|60.46|61.09|60.49|61.09|60.49|61.06|60.46|3
1739059410000|2025-02-09 00:03:30|61.08|60.48|61.08|60.48|61.09|60.49|61.07|60.47|6
1739059420000|2025-02-09 00:03:40|61.1|60.5|61.08|60.48|61.1|60.5|61.08|60.48|5
1739059430000|2025-02-09 00:03:50|61.07|60.47|61.1|60.5|61.1|60.5|61.07|60.47|5
1739059450000|2025-02-09 00:04:10|61.07|60.47|61.06|60.46|61.07|60.47|61.06|60.46|2
1739059480000|2025-02-09 00:04:40|61.02|60.42|60.99|60.39|61.04|60.44|60.97|60.37|11
1739059490000|2025-02-09 00:04:50|60.98|60.38|60.99|60.39|61|60.4|60.97|60.37|5
1739059500000|2025-02-09 00:05:00|61.01|60.41|61.06|60.46|61.07|60.47|61|60.4|5
1739059510000|2025-02-09 00:05:10|61.07|60.47|61.01|60.41|61.08|60.48|61.01|60.41|7
1739059530000|2025-02-09 00:05:30|61.02|60.42|61.08|60.48|61.1|60.5|61.02|60.42|6
1739059540000|2025-02-09 00:05:40|61.07|60.47|60.99|60.39|61.07|60.47|60.99|60.39|9
1739059550000|2025-02-09 00:05:50|61|60.4|60.98|60.38|61|60.4|60.98|60.38|3
1739059560000|2025-02-09 00:06:00|60.99|60.39|60.97|60.37|60.99|60.39|60.97|60.37|3
1739059570000|2025-02-09 00:06:10|61|60.4|60.98|60.38|61|60.4|60.97|60.37|7
1739059580000|2025-02-09 00:06:20|60.97|60.37|60.92|60.32|60.99|60.39|60.92|60.32|8
1739059590000|2025-02-09 00:06:30|60.91|60.31|60.89|60.29|60.91|60.31|60.89|60.29|5
1739059600000|2025-02-09 00:06:40|60.9|60.3|60.88|60.28|60.9|60.3|60.88|60.28|6
1739059610000|2025-02-09 00:06:50|60.87|60.27|60.88|60.28|60.89|60.29|60.87|60.27|6
1739059620000|2025-02-09 00:07:00|60.89|60.29|60.91|60.31|60.96|60.36|60.89|60.29|7
1739059630000|2025-02-09 00:07:10|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739059640000|2025-02-09 00:07:20|60.97|60.37|60.97|60.37|60.98|60.38|60.96|60.36|4
1739059650000|2025-02-09 00:07:30|60.96|60.36|60.91|60.31|60.98|60.38|60.91|60.31|8
1739059660000|2025-02-09 00:07:40|60.9|60.3|60.87|60.27|60.9|60.3|60.87|60.27|6
1739059670000|2025-02-09 00:07:50|60.89|60.29|60.88|60.28|60.9|60.3|60.87|60.27|8
1739059680000|2025-02-09 00:08:00|60.9|60.3|60.96|60.36|60.96|60.36|60.9|60.3|8
1739059690000|2025-02-09 00:08:10|60.95|60.35|60.91|60.31|60.95|60.35|60.91|60.31|3
1739059700000|2025-02-09 00:08:20|60.9|60.3|60.95|60.35|60.96|60.36|60.9|60.3|6
1739059710000|2025-02-09 00:08:30|60.96|60.36|60.91|60.31|60.97|60.37|60.91|60.31|8
1739059720000|2025-02-09 00:08:40|60.9|60.3|60.88|60.28|60.9|60.3|60.88|60.28|3
1739059730000|2025-02-09 00:08:50|60.93|60.33|60.95|60.35|60.97|60.37|60.93|60.33|7
1739059740000|2025-02-09 00:09:00|60.97|60.37|60.96|60.36|60.97|60.37|60.95|60.35|4
1739059750000|2025-02-09 00:09:10|60.97|60.37|60.89|60.29|60.97|60.37|60.89|60.29|7
1739059760000|2025-02-09 00:09:20|60.88|60.28|60.87|60.27|60.9|60.3|60.87|60.27|6
1739059770000|2025-02-09 00:09:30|60.86|60.26|60.88|60.28|60.89|60.29|60.86|60.26|7
1739059780000|2025-02-09 00:09:40|60.87|60.27|60.87|60.27|60.9|60.3|60.87|60.27|5
1739059790000|2025-02-09 00:09:50|60.88|60.28|60.87|60.27|60.88|60.28|60.87|60.27|4
1739059800000|2025-02-09 00:10:00|60.86|60.26|60.88|60.28|60.88|60.28|60.86|60.26|3
1739059810000|2025-02-09 00:10:10|60.87|60.27|60.86|60.26|60.88|60.28|60.86|60.26|4
1739059890000|2025-02-09 00:11:30|60.87|60.27|60.86|60.26|60.87|60.27|60.86|60.26|2
1739059910000|2025-02-09 00:11:50|60.85|60.25|60.85|60.25|60.85|60.25|60.84|60.24|3
1739059940000|2025-02-09 00:12:20|60.86|60.26|60.82|60.22|60.86|60.26|60.82|60.22|6
1739059950000|2025-02-09 00:12:30|60.81|60.21|60.81|60.21|60.81|60.21|60.81|60.21|1
1739059960000|2025-02-09 00:12:40|60.82|60.22|60.86|60.26|60.86|60.26|60.82|60.22|2
1739059970000|2025-02-09 00:12:50|60.88|60.28|60.87|60.27|60.88|60.28|60.86|60.26|8
1739059980000|2025-02-09 00:13:00|60.86|60.26|60.88|60.28|60.88|60.28|60.86|60.26|8
1739059990000|2025-02-09 00:13:10|60.87|60.27|60.87|60.27|60.88|60.28|60.86|60.26|6
1739060000000|2025-02-09 00:13:20|60.86|60.26|60.87|60.27|60.87|60.27|60.86|60.26|4
1739060040000|2025-02-09 00:14:00|60.88|60.28|60.88|60.28|60.88|60.28|60.87|60.27|3
1739060050000|2025-02-09 00:14:10|60.89|60.29|60.88|60.28|60.89|60.29|60.87|60.27|3
1739060060000|2025-02-09 00:14:20|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739060070000|2025-02-09 00:14:30|60.87|60.27|60.83|60.23|60.87|60.27|60.83|60.23|5
1739060080000|2025-02-09 00:14:40|60.82|60.22|60.81|60.21|60.83|60.23|60.81|60.21|5
1739060090000|2025-02-09 00:14:50|60.83|60.23|60.84|60.24|60.84|60.24|60.81|60.21|4
1739060100000|2025-02-09 00:15:00|60.86|60.26|60.88|60.28|60.89|60.29|60.85|60.25|7
1739060110000|2025-02-09 00:15:10|60.87|60.27|60.89|60.29|60.9|60.3|60.87|60.27|7
1739060120000|2025-02-09 00:15:20|60.9|60.3|60.91|60.31|60.92|60.32|60.9|60.3|8
1739060130000|2025-02-09 00:15:30|60.9|60.3|60.92|60.32|60.92|60.32|60.9|60.3|5
1739060140000|2025-02-09 00:15:40|60.91|60.31|60.95|60.35|60.96|60.36|60.9|60.3|5
1739060150000|2025-02-09 00:15:50|60.94|60.34|60.96|60.36|60.97|60.37|60.94|60.34|6
1739060160000|2025-02-09 00:16:00|60.97|60.37|60.97|60.37|60.97|60.37|60.96|60.36|3
1739060170000|2025-02-09 00:16:10|60.98|60.38|60.99|60.39|61|60.4|60.98|60.38|3
1739060190000|2025-02-09 00:16:30|60.97|60.37|60.97|60.37|60.98|60.38|60.97|60.37|5
1739060200000|2025-02-09 00:16:40|60.98|60.38|60.93|60.33|60.98|60.38|60.93|60.33|6
1739060210000|2025-02-09 00:16:50|60.92|60.32|60.91|60.31|60.92|60.32|60.89|60.29|5
1739060220000|2025-02-09 00:17:00|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739060230000|2025-02-09 00:17:10|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739060240000|2025-02-09 00:17:20|60.9|60.3|60.9|60.3|60.91|60.31|60.89|60.29|10
1739060250000|2025-02-09 00:17:30|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739060260000|2025-02-09 00:17:40|60.91|60.31|60.9|60.3|60.92|60.32|60.88|60.28|7
1739060270000|2025-02-09 00:17:50|60.89|60.29|60.88|60.28|60.91|60.31|60.88|60.28|4
1739060280000|2025-02-09 00:18:00|60.9|60.3|60.89|60.29|60.9|60.3|60.88|60.28|4
1739060290000|2025-02-09 00:18:10|60.88|60.28|60.89|60.29|60.89|60.29|60.87|60.27|6
1739060300000|2025-02-09 00:18:20|60.88|60.28|60.87|60.27|60.89|60.29|60.87|60.27|6
1739060310000|2025-02-09 00:18:30|60.89|60.29|60.82|60.22|60.89|60.29|60.82|60.22|5
1739060320000|2025-02-09 00:18:40|60.81|60.21|60.8|60.2|60.83|60.23|60.79|60.19|11
1739060330000|2025-02-09 00:18:50|60.82|60.22|60.81|60.21|60.82|60.22|60.79|60.19|5
1739060340000|2025-02-09 00:19:00|60.8|60.2|60.8|60.2|60.81|60.21|60.79|60.19|7
1739060350000|2025-02-09 00:19:10|60.81|60.21|60.81|60.21|60.81|60.21|60.81|60.21|1
1739060360000|2025-02-09 00:19:20|60.8|60.2|60.81|60.21|60.83|60.23|60.79|60.19|5
1739060370000|2025-02-09 00:19:30|60.8|60.2|60.79|60.19|60.81|60.21|60.79|60.19|8
1739060380000|2025-02-09 00:19:40|60.78|60.18|60.78|60.18|60.8|60.2|60.77|60.17|5
1739060390000|2025-02-09 00:19:50|60.77|60.17|60.77|60.17|60.78|60.18|60.77|60.17|3
1739060400000|2025-02-09 00:20:00|60.78|60.18|60.78|60.18|60.8|60.2|60.78|60.18|3
1739060410000|2025-02-09 00:20:10|60.79|60.19|60.79|60.19|60.81|60.21|60.78|60.18|9
1739060420000|2025-02-09 00:20:20|60.78|60.18|60.78|60.18|60.79|60.19|60.78|60.18|7
1739060440000|2025-02-09 00:20:40|60.72|60.12|60.71|60.11|60.72|60.12|60.71|60.11|2
1739060450000|2025-02-09 00:20:50|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739060460000|2025-02-09 00:21:00|60.72|60.12|60.77|60.17|60.77|60.17|60.72|60.12|2
1739060470000|2025-02-09 00:21:10|60.78|60.18|60.79|60.19|60.81|60.21|60.77|60.17|8
1739060480000|2025-02-09 00:21:20|60.8|60.2|60.79|60.19|60.8|60.2|60.78|60.18|7
1739060490000|2025-02-09 00:21:30|60.8|60.2|60.79|60.19|60.82|60.22|60.78|60.18|9
1739060500000|2025-02-09 00:21:40|60.8|60.2|60.8|60.2|60.81|60.21|60.79|60.19|4
1739060510000|2025-02-09 00:21:50|60.81|60.21|60.78|60.18|60.81|60.21|60.78|60.18|12
1739060520000|2025-02-09 00:22:00|60.79|60.19|60.8|60.2|60.8|60.2|60.78|60.18|4
1739060530000|2025-02-09 00:22:10|60.81|60.21|60.8|60.2|60.81|60.21|60.8|60.2|4
1739060540000|2025-02-09 00:22:20|60.81|60.21|60.79|60.19|60.81|60.21|60.78|60.18|10
1739060550000|2025-02-09 00:22:30|60.81|60.21|60.8|60.2|60.81|60.21|60.8|60.2|4
1739060560000|2025-02-09 00:22:40|60.81|60.21|60.78|60.18|60.81|60.21|60.78|60.18|7
1739060570000|2025-02-09 00:22:50|60.79|60.19|60.79|60.19|60.79|60.19|60.78|60.18|3
1739060580000|2025-02-09 00:23:00|60.78|60.18|60.78|60.18|60.78|60.18|60.78|60.18|1
1739060590000|2025-02-09 00:23:10|60.79|60.19|60.78|60.18|60.79|60.19|60.78|60.18|2
1739060600000|2025-02-09 00:23:20|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739060610000|2025-02-09 00:23:30|60.78|60.18|60.78|60.18|60.78|60.18|60.78|60.18|1
1739060620000|2025-02-09 00:23:40|60.77|60.17|60.71|60.11|60.78|60.18|60.71|60.11|5
1739060640000|2025-02-09 00:24:00|60.68|60.08|60.7|60.1|60.7|60.1|60.68|60.08|3
1739060650000|2025-02-09 00:24:10|60.69|60.09|60.7|60.1|60.71|60.11|60.69|60.09|5
1739060660000|2025-02-09 00:24:20|60.71|60.11|60.7|60.1|60.72|60.12|60.7|60.1|4
1739060670000|2025-02-09 00:24:30|60.72|60.12|60.7|60.1|60.72|60.12|60.7|60.1|2
1739060680000|2025-02-09 00:24:40|60.72|60.12|60.71|60.11|60.72|60.12|60.69|60.09|4
1739060690000|2025-02-09 00:24:50|60.7|60.1|60.67|60.07|60.71|60.11|60.67|60.07|7
1739060700000|2025-02-09 00:25:00|60.68|60.08|60.68|60.08|60.69|60.09|60.68|60.08|7
1739060710000|2025-02-09 00:25:10|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1739060720000|2025-02-09 00:25:20|60.68|60.08|60.69|60.09|60.7|60.1|60.68|60.08|4
1739060730000|2025-02-09 00:25:30|60.7|60.1|60.69|60.09|60.7|60.1|60.69|60.09|6
1739060740000|2025-02-09 00:25:40|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1739060750000|2025-02-09 00:25:50|60.69|60.09|60.7|60.1|60.71|60.11|60.69|60.09|3
1739060760000|2025-02-09 00:26:00|60.68|60.08|60.69|60.09|60.7|60.1|60.68|60.08|6
1739060790000|2025-02-09 00:26:30|60.7|60.1|60.75|60.15|60.75|60.15|60.7|60.1|4
1739060800000|2025-02-09 00:26:40|60.76|60.16|60.71|60.11|60.78|60.18|60.71|60.11|9
1739060810000|2025-02-09 00:26:50|60.73|60.13|60.72|60.12|60.73|60.13|60.71|60.11|4
1739060820000|2025-02-09 00:27:00|60.71|60.11|60.71|60.11|60.71|60.11|60.71|60.11|1
1739060830000|2025-02-09 00:27:10|60.7|60.1|60.69|60.09|60.7|60.1|60.69|60.09|2
1739060840000|2025-02-09 00:27:20|60.72|60.12|60.7|60.1|60.72|60.12|60.7|60.1|6
1739060850000|2025-02-09 00:27:30|60.69|60.09|60.69|60.09|60.69|60.09|60.68|60.08|3
1739060860000|2025-02-09 00:27:40|60.73|60.13|60.73|60.13|60.73|60.13|60.73|60.13|1
1739060870000|2025-02-09 00:27:50|60.72|60.12|60.7|60.1|60.72|60.12|60.7|60.1|3
1739060880000|2025-02-09 00:28:00|60.69|60.09|60.73|60.13|60.73|60.13|60.67|60.07|5
1739060890000|2025-02-09 00:28:10|60.74|60.14|60.77|60.17|60.79|60.19|60.74|60.14|8
1739060900000|2025-02-09 00:28:20|60.78|60.18|60.77|60.17|60.78|60.18|60.77|60.17|6
1739060910000|2025-02-09 00:28:30|60.75|60.15|60.77|60.17|60.77|60.17|60.75|60.15|5
1739060920000|2025-02-09 00:28:40|60.78|60.18|60.72|60.12|60.78|60.18|60.72|60.12|4
1739060930000|2025-02-09 00:28:50|60.71|60.11|60.7|60.1|60.73|60.13|60.69|60.09|7
1739060940000|2025-02-09 00:29:00|60.68|60.08|60.71|60.11|60.72|60.12|60.68|60.08|5
1739060950000|2025-02-09 00:29:10|60.7|60.1|60.68|60.08|60.7|60.1|60.67|60.07|3
1739060960000|2025-02-09 00:29:20|60.69|60.09|60.71|60.11|60.72|60.12|60.69|60.09|3
1739060970000|2025-02-09 00:29:30|60.7|60.1|60.7|60.1|60.72|60.12|60.68|60.08|6
1739060980000|2025-02-09 00:29:40|60.71|60.11|60.72|60.12|60.72|60.12|60.71|60.11|2
1739061000000|2025-02-09 00:30:00|60.75|60.15|60.78|60.18|60.78|60.18|60.75|60.15|3
1739061010000|2025-02-09 00:30:10|60.77|60.17|60.77|60.17|60.77|60.17|60.77|60.17|1
1739061030000|2025-02-09 00:30:30|60.71|60.11|60.74|60.14|60.74|60.14|60.71|60.11|3
1739061040000|2025-02-09 00:30:40|60.75|60.15|60.76|60.16|60.77|60.17|60.75|60.15|9
1739061050000|2025-02-09 00:30:50|60.77|60.17|60.8|60.2|60.8|60.2|60.76|60.16|6
1739061060000|2025-02-09 00:31:00|60.77|60.17|60.8|60.2|60.8|60.2|60.77|60.17|4
1739061070000|2025-02-09 00:31:10|60.78|60.18|60.79|60.19|60.79|60.19|60.78|60.18|2
1739061080000|2025-02-09 00:31:20|60.78|60.18|60.79|60.19|60.79|60.19|60.78|60.18|2
1739061090000|2025-02-09 00:31:30|60.77|60.17|60.7|60.1|60.77|60.17|60.7|60.1|6
1739061100000|2025-02-09 00:31:40|60.68|60.08|60.7|60.1|60.7|60.1|60.67|60.07|7
1739061110000|2025-02-09 00:31:50|60.69|60.09|60.63|60.03|60.69|60.09|60.63|60.03|6
1739061120000|2025-02-09 00:32:00|60.62|60.02|60.6|60|60.62|60.02|60.59|59.99|4
1739061130000|2025-02-09 00:32:10|60.61|60.01|60.59|59.99|60.61|60.01|60.59|59.99|2
1739061140000|2025-02-09 00:32:20|60.6|60|60.59|59.99|60.6|60|60.57|59.97|5
1739061150000|2025-02-09 00:32:30|60.61|60.01|60.64|60.04|60.64|60.04|60.59|59.99|8
1739061160000|2025-02-09 00:32:40|60.66|60.06|60.68|60.08|60.69|60.09|60.66|60.06|6
1739061170000|2025-02-09 00:32:50|60.67|60.07|60.62|60.02|60.69|60.09|60.62|60.02|7
1739061180000|2025-02-09 00:33:00|60.61|60.01|60.68|60.08|60.68|60.08|60.61|60.01|7
1739061190000|2025-02-09 00:33:10|60.67|60.07|60.67|60.07|60.69|60.09|60.67|60.07|6
1739061200000|2025-02-09 00:33:20|60.69|60.09|60.7|60.1|60.7|60.1|60.68|60.08|4
1739061220000|2025-02-09 00:33:40|60.71|60.11|60.69|60.09|60.71|60.11|60.68|60.08|4
1739061230000|2025-02-09 00:33:50|60.72|60.12|60.71|60.11|60.72|60.12|60.69|60.09|6
1739061240000|2025-02-09 00:34:00|60.7|60.1|60.7|60.1|60.72|60.12|60.68|60.08|7
1739061260000|2025-02-09 00:34:20|60.73|60.13|60.76|60.16|60.76|60.16|60.7|60.1|5
1739061270000|2025-02-09 00:34:30|60.77|60.17|60.78|60.18|60.78|60.18|60.77|60.17|8
1739061280000|2025-02-09 00:34:40|60.77|60.17|60.71|60.11|60.78|60.18|60.71|60.11|6
1739061290000|2025-02-09 00:34:50|60.73|60.13|60.71|60.11|60.73|60.13|60.71|60.11|2
1739061300000|2025-02-09 00:35:00|60.72|60.12|60.72|60.12|60.72|60.12|60.72|60.12|1
1739061310000|2025-02-09 00:35:10|60.74|60.14|60.77|60.17|60.79|60.19|60.74|60.14|6
1739061320000|2025-02-09 00:35:20|60.75|60.15|60.77|60.17|60.77|60.17|60.73|60.13|6
1739061340000|2025-02-09 00:35:40|60.78|60.18|60.73|60.13|60.78|60.18|60.73|60.13|3
1739061350000|2025-02-09 00:35:50|60.72|60.12|60.73|60.13|60.77|60.17|60.72|60.12|9
1739061360000|2025-02-09 00:36:00|60.76|60.16|60.79|60.19|60.79|60.19|60.74|60.14|9
1739061370000|2025-02-09 00:36:10|60.77|60.17|60.79|60.19|60.79|60.19|60.77|60.17|3
1739061380000|2025-02-09 00:36:20|60.81|60.21|60.77|60.17|60.81|60.21|60.77|60.17|2
1739061390000|2025-02-09 00:36:30|60.78|60.18|60.78|60.18|60.79|60.19|60.76|60.16|5
1739061400000|2025-02-09 00:36:40|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739061460000|2025-02-09 00:37:40|60.8|60.2|60.79|60.19|60.8|60.2|60.79|60.19|2
1739061490000|2025-02-09 00:38:10|60.76|60.16|60.72|60.12|60.78|60.18|60.71|60.11|10
1739061500000|2025-02-09 00:38:20|60.71|60.11|60.73|60.13|60.73|60.13|60.71|60.11|3
1739061510000|2025-02-09 00:38:30|60.71|60.11|60.73|60.13|60.73|60.13|60.71|60.11|5
1739061520000|2025-02-09 00:38:40|60.74|60.14|60.71|60.11|60.74|60.14|60.69|60.09|6
1739061530000|2025-02-09 00:38:50|60.72|60.12|60.72|60.12|60.72|60.12|60.72|60.12|1
1739061540000|2025-02-09 00:39:00|60.7|60.1|60.72|60.12|60.72|60.12|60.7|60.1|3
1739061550000|2025-02-09 00:39:10|60.74|60.14|60.78|60.18|60.78|60.18|60.74|60.14|3
1739061560000|2025-02-09 00:39:20|60.77|60.17|60.77|60.17|60.78|60.18|60.77|60.17|3
1739061570000|2025-02-09 00:39:30|60.76|60.16|60.77|60.17|60.77|60.17|60.76|60.16|2
1739061580000|2025-02-09 00:39:40|60.78|60.18|60.77|60.17|60.78|60.18|60.76|60.16|5
1739061590000|2025-02-09 00:39:50|60.76|60.16|60.76|60.16|60.76|60.16|60.75|60.15|3
1739061600000|2025-02-09 00:40:00|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1739061610000|2025-02-09 00:40:10|60.78|60.18|60.78|60.18|60.78|60.18|60.78|60.18|1
1739061620000|2025-02-09 00:40:20|60.75|60.15|60.78|60.18|60.79|60.19|60.75|60.15|8
1739061630000|2025-02-09 00:40:30|60.79|60.19|60.79|60.19|60.79|60.19|60.77|60.17|7
1739061640000|2025-02-09 00:40:40|60.77|60.17|60.77|60.17|60.78|60.18|60.76|60.16|6
1739061650000|2025-02-09 00:40:50|60.78|60.18|60.79|60.19|60.81|60.21|60.78|60.18|8
1739061660000|2025-02-09 00:41:00|60.77|60.17|60.78|60.18|60.78|60.18|60.77|60.17|2
1739061670000|2025-02-09 00:41:10|60.77|60.17|60.77|60.17|60.77|60.17|60.77|60.17|1
1739061680000|2025-02-09 00:41:20|60.78|60.18|60.76|60.16|60.78|60.18|60.76|60.16|3
1739061690000|2025-02-09 00:41:30|60.74|60.14|60.71|60.11|60.74|60.14|60.71|60.11|6
1739061700000|2025-02-09 00:41:40|60.72|60.12|60.72|60.12|60.73|60.13|60.7|60.1|7
1739061710000|2025-02-09 00:41:50|60.73|60.13|60.7|60.1|60.73|60.13|60.69|60.09|7
1739061720000|2025-02-09 00:42:00|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739061730000|2025-02-09 00:42:10|60.7|60.1|60.72|60.12|60.73|60.13|60.7|60.1|5
1739061740000|2025-02-09 00:42:20|60.73|60.13|60.69|60.09|60.73|60.13|60.69|60.09|3
1739061750000|2025-02-09 00:42:30|60.7|60.1|60.7|60.1|60.72|60.12|60.69|60.09|6
1739061760000|2025-02-09 00:42:40|60.71|60.11|60.75|60.15|60.77|60.17|60.71|60.11|6
1739061770000|2025-02-09 00:42:50|60.76|60.16|60.76|60.16|60.76|60.16|60.75|60.15|5
1739061780000|2025-02-09 00:43:00|60.75|60.15|60.8|60.2|60.8|60.2|60.75|60.15|3
1739061790000|2025-02-09 00:43:10|60.79|60.19|60.78|60.18|60.8|60.2|60.77|60.17|5
1739061800000|2025-02-09 00:43:20|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739061810000|2025-02-09 00:43:30|60.76|60.16|60.76|60.16|60.77|60.17|60.76|60.16|3
1739061830000|2025-02-09 00:43:50|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1739061840000|2025-02-09 00:44:00|60.74|60.14|60.72|60.12|60.75|60.15|60.71|60.11|4
1739061850000|2025-02-09 00:44:10|60.71|60.11|60.71|60.11|60.71|60.11|60.71|60.11|1
1739061860000|2025-02-09 00:44:20|60.7|60.1|60.71|60.11|60.71|60.11|60.69|60.09|5
1739061870000|2025-02-09 00:44:30|60.69|60.09|60.73|60.13|60.73|60.13|60.69|60.09|3
1739061880000|2025-02-09 00:44:40|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1739061890000|2025-02-09 00:44:50|60.72|60.12|60.74|60.14|60.74|60.14|60.72|60.12|3
1739061900000|2025-02-09 00:45:00|60.73|60.13|60.71|60.11|60.79|60.19|60.71|60.11|7
1739061910000|2025-02-09 00:45:10|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739061930000|2025-02-09 00:45:30|60.69|60.09|60.73|60.13|60.73|60.13|60.69|60.09|5
1739061940000|2025-02-09 00:45:40|60.72|60.12|60.68|60.08|60.72|60.12|60.68|60.08|4
1739061950000|2025-02-09 00:45:50|60.69|60.09|60.69|60.09|60.7|60.1|60.67|60.07|5
1739061960000|2025-02-09 00:46:00|60.68|60.08|60.68|60.08|60.68|60.08|60.68|60.08|1
1739061970000|2025-02-09 00:46:10|60.69|60.09|60.69|60.09|60.69|60.09|60.69|60.09|1
1739061980000|2025-02-09 00:46:20|60.71|60.11|60.73|60.13|60.73|60.13|60.71|60.11|3
1739062010000|2025-02-09 00:46:50|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1739062020000|2025-02-09 00:47:00|60.75|60.15|60.8|60.2|60.84|60.24|60.75|60.15|9
1739062030000|2025-02-09 00:47:10|60.79|60.19|60.79|60.19|60.8|60.2|60.79|60.19|5
1739062040000|2025-02-09 00:47:20|60.78|60.18|60.77|60.17|60.79|60.19|60.77|60.17|4
1739062060000|2025-02-09 00:47:40|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1739062070000|2025-02-09 00:47:50|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1739062080000|2025-02-09 00:48:00|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1739062090000|2025-02-09 00:48:10|60.78|60.18|60.79|60.19|60.79|60.19|60.78|60.18|2
1739062100000|2025-02-09 00:48:20|60.8|60.2|60.84|60.24|60.88|60.28|60.8|60.2|6
1739062110000|2025-02-09 00:48:30|60.82|60.22|60.83|60.23|60.83|60.23|60.81|60.21|4
1739062120000|2025-02-09 00:48:40|60.81|60.21|60.79|60.19|60.81|60.21|60.78|60.18|6
1739062130000|2025-02-09 00:48:50|60.8|60.2|60.78|60.18|60.8|60.2|60.78|60.18|5
1739062140000|2025-02-09 00:49:00|60.79|60.19|60.79|60.19|60.79|60.19|60.78|60.18|3
1739062150000|2025-02-09 00:49:10|60.76|60.16|60.77|60.17|60.77|60.17|60.75|60.15|5
1739062160000|2025-02-09 00:49:20|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1739062170000|2025-02-09 00:49:30|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1739062210000|2025-02-09 00:50:10|60.77|60.17|60.77|60.17|60.77|60.17|60.77|60.17|1
1739062220000|2025-02-09 00:50:20|60.76|60.16|60.77|60.17|60.77|60.17|60.76|60.16|2
1739062230000|2025-02-09 00:50:30|60.76|60.16|60.76|60.16|60.77|60.17|60.76|60.16|3
1739062240000|2025-02-09 00:50:40|60.77|60.17|60.81|60.21|60.81|60.21|60.77|60.17|3
1739062250000|2025-02-09 00:50:50|60.8|60.2|60.81|60.21|60.81|60.21|60.8|60.2|2
1739062260000|2025-02-09 00:51:00|60.82|60.22|60.81|60.21|60.82|60.22|60.8|60.2|5
1739062270000|2025-02-09 00:51:10|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1739062280000|2025-02-09 00:51:20|60.8|60.2|60.82|60.22|60.82|60.22|60.8|60.2|3
1739062290000|2025-02-09 00:51:30|60.8|60.2|60.88|60.28|60.88|60.28|60.8|60.2|11
1739062300000|2025-02-09 00:51:40|60.89|60.29|60.88|60.28|60.89|60.29|60.88|60.28|2
1739062310000|2025-02-09 00:51:50|60.87|60.27|60.87|60.27|60.88|60.28|60.87|60.27|5
1739062320000|2025-02-09 00:52:00|60.86|60.26|60.86|60.26|60.86|60.26|60.86|60.26|1
1739062340000|2025-02-09 00:52:20|60.85|60.25|60.89|60.29|60.89|60.29|60.85|60.25|3
1739062350000|2025-02-09 00:52:30|60.88|60.28|60.88|60.28|60.88|60.28|60.88|60.28|1
1739062370000|2025-02-09 00:52:50|60.87|60.27|60.87|60.27|60.87|60.27|60.87|60.27|1
1739062400000|2025-02-09 00:53:20|60.86|60.26|60.86|60.26|60.86|60.26|60.86|60.26|1
1739062410000|2025-02-09 00:53:30|60.85|60.25|60.88|60.28|60.88|60.28|60.85|60.25|5
1739062420000|2025-02-09 00:53:40|60.92|60.32|60.99|60.39|60.99|60.39|60.92|60.32|6
1739062500000|2025-02-09 00:55:00|60.98|60.38|60.97|60.37|60.98|60.38|60.96|60.36|3
1739062510000|2025-02-09 00:55:10|60.98|60.38|60.97|60.37|60.98|60.38|60.97|60.37|2
1739062550000|2025-02-09 00:55:50|60.98|60.38|60.99|60.39|60.99|60.39|60.98|60.38|2
1739062560000|2025-02-09 00:56:00|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739062570000|2025-02-09 00:56:10|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739062580000|2025-02-09 00:56:20|61.04|60.44|61.08|60.48|61.08|60.48|61.04|60.44|3
1739062600000|2025-02-09 00:56:40|61|60.4|61|60.4|61|60.4|61|60.4|1
1739062610000|2025-02-09 00:56:50|60.99|60.39|60.99|60.39|60.99|60.39|60.98|60.38|5
1739062630000|2025-02-09 00:57:10|60.98|60.38|60.99|60.39|60.99|60.39|60.98|60.38|2
1739062650000|2025-02-09 00:57:30|60.98|60.38|60.91|60.31|60.99|60.39|60.91|60.31|7
1739062670000|2025-02-09 00:57:50|60.9|60.3|60.9|60.3|60.9|60.3|60.89|60.29|3
1739062690000|2025-02-09 00:58:10|60.89|60.29|60.89|60.29|60.9|60.3|60.89|60.29|3
1739062700000|2025-02-09 00:58:20|60.9|60.3|60.89|60.29|60.9|60.3|60.89|60.29|2
1739062750000|2025-02-09 00:59:10|60.88|60.28|60.88|60.28|60.88|60.28|60.88|60.28|1
1739062760000|2025-02-09 00:59:20|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739062780000|2025-02-09 00:59:40|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739062800000|2025-02-09 01:00:00|60.9|60.3|60.89|60.29|60.9|60.3|60.89|60.29|2
1739062810000|2025-02-09 01:00:10|60.9|60.3|60.9|60.3|60.9|60.3|60.89|60.29|3
1739062820000|2025-02-09 01:00:20|60.89|60.29|60.88|60.28|60.89|60.29|60.88|60.28|4
1739062830000|2025-02-09 01:00:30|60.87|60.27|60.82|60.22|60.88|60.28|60.82|60.22|6
1739062840000|2025-02-09 01:00:40|60.8|60.2|60.81|60.21|60.81|60.21|60.8|60.2|2
1739062850000|2025-02-09 01:00:50|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1739062860000|2025-02-09 01:01:00|60.8|60.2|60.87|60.27|60.87|60.27|60.8|60.2|6
1739062870000|2025-02-09 01:01:10|60.88|60.28|60.89|60.29|60.9|60.3|60.88|60.28|3
1739062920000|2025-02-09 01:02:00|60.9|60.3|60.89|60.29|60.9|60.3|60.89|60.29|2
1739062930000|2025-02-09 01:02:10|60.88|60.28|60.83|60.23|60.88|60.28|60.83|60.23|2
1739062950000|2025-02-09 01:02:30|60.81|60.21|60.88|60.28|60.88|60.28|60.8|60.2|10
1739062960000|2025-02-09 01:02:40|60.9|60.3|60.9|60.3|60.91|60.31|60.89|60.29|7
1739062970000|2025-02-09 01:02:50|60.89|60.29|60.9|60.3|60.91|60.31|60.89|60.29|7
1739062990000|2025-02-09 01:03:10|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739063000000|2025-02-09 01:03:20|60.88|60.28|60.9|60.3|60.9|60.3|60.81|60.21|12
1739063010000|2025-02-09 01:03:30|60.89|60.29|60.9|60.3|60.9|60.3|60.89|60.29|6
1739063020000|2025-02-09 01:03:40|60.87|60.27|60.81|60.21|60.87|60.27|60.8|60.2|10
1739063030000|2025-02-09 01:03:50|60.82|60.22|60.82|60.22|60.83|60.23|60.82|60.22|3
1739063040000|2025-02-09 01:04:00|60.83|60.23|60.83|60.23|60.87|60.27|60.81|60.21|9
1739063050000|2025-02-09 01:04:10|60.81|60.21|60.84|60.24|60.84|60.24|60.81|60.21|6
1739063060000|2025-02-09 01:04:20|60.87|60.27|60.83|60.23|60.87|60.27|60.83|60.23|4
1739063070000|2025-02-09 01:04:30|60.81|60.21|60.83|60.23|60.83|60.23|60.81|60.21|3
1739063080000|2025-02-09 01:04:40|60.84|60.24|60.82|60.22|60.84|60.24|60.8|60.2|5
1739063090000|2025-02-09 01:04:50|60.83|60.23|60.79|60.19|60.83|60.23|60.79|60.19|6
1739063100000|2025-02-09 01:05:00|60.8|60.2|60.86|60.26|60.87|60.27|60.8|60.2|5
1739063110000|2025-02-09 01:05:10|60.88|60.28|60.85|60.25|60.88|60.28|60.85|60.25|5
1739063120000|2025-02-09 01:05:20|60.84|60.24|60.84|60.24|60.84|60.24|60.84|60.24|1
1739063130000|2025-02-09 01:05:30|60.85|60.25|60.84|60.24|60.85|60.25|60.84|60.24|2
1739063150000|2025-02-09 01:05:50|60.82|60.22|60.81|60.21|60.82|60.22|60.79|60.19|7
1739063160000|2025-02-09 01:06:00|60.8|60.2|60.78|60.18|60.8|60.2|60.78|60.18|2
1739063170000|2025-02-09 01:06:10|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739063190000|2025-02-09 01:06:30|60.84|60.24|60.84|60.24|60.84|60.24|60.84|60.24|1
1739063200000|2025-02-09 01:06:40|60.8|60.2|60.83|60.23|60.83|60.23|60.8|60.2|4
1739063210000|2025-02-09 01:06:50|60.84|60.24|60.89|60.29|60.89|60.29|60.84|60.24|5
1739063220000|2025-02-09 01:07:00|60.87|60.27|60.88|60.28|60.88|60.28|60.87|60.27|2
1739063240000|2025-02-09 01:07:20|60.86|60.26|60.87|60.27|60.87|60.27|60.86|60.26|2
1739063250000|2025-02-09 01:07:30|60.86|60.26|60.86|60.26|60.86|60.26|60.86|60.26|1
1739063270000|2025-02-09 01:07:50|60.87|60.27|60.86|60.26|60.87|60.27|60.84|60.24|4
1739063280000|2025-02-09 01:08:00|60.87|60.27|60.87|60.27|60.87|60.27|60.87|60.27|1
1739063290000|2025-02-09 01:08:10|60.9|60.3|60.89|60.29|60.9|60.3|60.89|60.29|4
1739063300000|2025-02-09 01:08:20|60.87|60.27|60.89|60.29|60.89|60.29|60.87|60.27|3
1739063310000|2025-02-09 01:08:30|60.88|60.28|60.88|60.28|60.88|60.28|60.88|60.28|1
1739063320000|2025-02-09 01:08:40|60.86|60.26|60.87|60.27|60.87|60.27|60.86|60.26|2
1739063330000|2025-02-09 01:08:50|60.85|60.25|60.87|60.27|60.87|60.27|60.85|60.25|3
1739063340000|2025-02-09 01:09:00|60.85|60.25|60.92|60.32|60.92|60.32|60.85|60.25|5
1739063350000|2025-02-09 01:09:10|60.93|60.33|60.93|60.33|60.93|60.33|60.93|60.33|1
1739063360000|2025-02-09 01:09:20|60.94|60.34|60.99|60.39|60.99|60.39|60.94|60.34|5
1739063380000|2025-02-09 01:09:40|60.98|60.38|60.94|60.34|60.98|60.38|60.93|60.33|5
1739063390000|2025-02-09 01:09:50|60.97|60.37|60.94|60.34|60.97|60.37|60.94|60.34|4
1739063400000|2025-02-09 01:10:00|60.97|60.37|60.99|60.39|61|60.4|60.97|60.37|7
1739063410000|2025-02-09 01:10:10|60.98|60.38|60.99|60.39|60.99|60.39|60.98|60.38|2
1739063420000|2025-02-09 01:10:20|60.97|60.37|60.96|60.36|60.98|60.38|60.91|60.31|8
1739063430000|2025-02-09 01:10:30|60.97|60.37|60.99|60.39|60.99|60.39|60.97|60.37|3
1739063440000|2025-02-09 01:10:40|60.98|60.38|61|60.4|61|60.4|60.98|60.38|3
1739063450000|2025-02-09 01:10:50|60.98|60.38|61|60.4|61|60.4|60.98|60.38|3
1739063460000|2025-02-09 01:11:00|60.98|60.38|61|60.4|61|60.4|60.98|60.38|3
1739063470000|2025-02-09 01:11:10|61.01|60.41|61.02|60.42|61.02|60.42|61.01|60.41|2
1739063490000|2025-02-09 01:11:30|61.03|60.43|61.08|60.48|61.08|60.48|61.03|60.43|4
1739063500000|2025-02-09 01:11:40|61.05|60.45|61.04|60.44|61.08|60.48|61.04|60.44|6
1739063510000|2025-02-09 01:11:50|61|60.4|61.07|60.47|61.07|60.47|61|60.4|5
1739063520000|2025-02-09 01:12:00|61.08|60.48|61.08|60.48|61.1|60.5|61.06|60.46|8
1739063530000|2025-02-09 01:12:10|61.06|60.46|61.08|60.48|61.08|60.48|61.01|60.41|7
1739063540000|2025-02-09 01:12:20|61.09|60.49|61.02|60.42|61.09|60.49|61.01|60.41|6
1739063550000|2025-02-09 01:12:30|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1739063580000|2025-02-09 01:13:00|61.08|60.48|61.09|60.49|61.09|60.49|61.07|60.47|5
1739063590000|2025-02-09 01:13:10|61.12|60.52|61.1|60.5|61.15|60.55|61.1|60.5|5
1739063620000|2025-02-09 01:13:40|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739063640000|2025-02-09 01:14:00|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739063650000|2025-02-09 01:14:10|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739063680000|2025-02-09 01:14:40|61.08|60.48|61.08|60.48|61.09|60.49|61.08|60.48|3
1739063690000|2025-02-09 01:14:50|61.09|60.49|61.09|60.49|61.1|60.5|61.09|60.49|5
1739063700000|2025-02-09 01:15:00|61.1|60.5|61.09|60.49|61.1|60.5|61.09|60.49|2
1739063740000|2025-02-09 01:15:40|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739063770000|2025-02-09 01:16:10|61.11|60.51|61.1|60.5|61.11|60.51|61.1|60.5|2
1739063790000|2025-02-09 01:16:30|61.09|60.49|61.1|60.5|61.1|60.5|61.09|60.49|4
1739063800000|2025-02-09 01:16:40|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739063810000|2025-02-09 01:16:50|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739063830000|2025-02-09 01:17:10|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739063840000|2025-02-09 01:17:20|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739063850000|2025-02-09 01:17:30|61.09|60.49|61.09|60.49|61.09|60.49|61.08|60.48|3
1739063860000|2025-02-09 01:17:40|61.08|60.48|61.01|60.41|61.09|60.49|61.01|60.41|7
1739063890000|2025-02-09 01:18:10|61.02|60.42|61.08|60.48|61.08|60.48|61.01|60.41|6
1739063910000|2025-02-09 01:18:30|61.1|60.5|61.08|60.48|61.1|60.5|61.08|60.48|3
1739063920000|2025-02-09 01:18:40|61.05|60.45|61.07|60.47|61.07|60.47|61.01|60.41|6
1739063930000|2025-02-09 01:18:50|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739063940000|2025-02-09 01:19:00|61.11|60.51|61.08|60.48|61.11|60.51|61.08|60.48|3
1739063970000|2025-02-09 01:19:30|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739063980000|2025-02-09 01:19:40|61.02|60.42|61.02|60.42|61.02|60.42|61.01|60.41|5
1739063990000|2025-02-09 01:19:50|61.03|60.43|61.07|60.47|61.08|60.48|61.03|60.43|5
1739064000000|2025-02-09 01:20:00|61.06|60.46|61.02|60.42|61.06|60.46|61.02|60.42|4
1739064010000|2025-02-09 01:20:10|61.01|60.41|61.04|60.44|61.04|60.44|61.01|60.41|4
1739064020000|2025-02-09 01:20:20|61|60.4|61.01|60.41|61.01|60.41|61|60.4|2
1739064030000|2025-02-09 01:20:30|61|60.4|61|60.4|61|60.4|61|60.4|1
1739064040000|2025-02-09 01:20:40|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739064050000|2025-02-09 01:20:50|61|60.4|61.01|60.41|61.02|60.42|60.99|60.39|9
1739064060000|2025-02-09 01:21:00|61.03|60.43|61.04|60.44|61.04|60.44|61.03|60.43|4
1739064070000|2025-02-09 01:21:10|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739064080000|2025-02-09 01:21:20|61.03|60.43|61.04|60.44|61.05|60.45|61.03|60.43|4
1739064090000|2025-02-09 01:21:30|61.02|60.42|61.04|60.44|61.04|60.44|61|60.4|6
1739064110000|2025-02-09 01:21:50|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1739064120000|2025-02-09 01:22:00|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739064130000|2025-02-09 01:22:10|61|60.4|61.06|60.46|61.06|60.46|60.99|60.39|7
1739064140000|2025-02-09 01:22:20|61.05|60.45|61.07|60.47|61.07|60.47|61.05|60.45|5
1739064160000|2025-02-09 01:22:40|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1739064180000|2025-02-09 01:23:00|61.04|60.44|61.07|60.47|61.07|60.47|61.04|60.44|3
1739064190000|2025-02-09 01:23:10|61.09|60.49|61.13|60.53|61.13|60.53|61.09|60.49|5
1739064200000|2025-02-09 01:23:20|61.12|60.52|61.13|60.53|61.13|60.53|61.12|60.52|2
1739064210000|2025-02-09 01:23:30|61.12|60.52|61.1|60.5|61.12|60.52|61.09|60.49|3
1739064220000|2025-02-09 01:23:40|61.11|60.51|61.13|60.53|61.16|60.56|61.11|60.51|7
1739064230000|2025-02-09 01:23:50|61.12|60.52|61.13|60.53|61.13|60.53|61.12|60.52|2
1739064240000|2025-02-09 01:24:00|61.14|60.54|61.15|60.55|61.15|60.55|61.14|60.54|4
1739064250000|2025-02-09 01:24:10|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739064300000|2025-02-09 01:25:00|61.17|60.57|61.24|60.64|61.24|60.64|61.17|60.57|5
1739064310000|2025-02-09 01:25:10|61.27|60.67|61.31|60.71|61.36|60.76|61.27|60.67|13
1739064320000|2025-02-09 01:25:20|61.3|60.7|61.3|60.7|61.3|60.7|61.29|60.69|3
1739064330000|2025-02-09 01:25:30|61.29|60.69|61.29|60.69|61.29|60.69|61.29|60.69|1
1739064360000|2025-02-09 01:26:00|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1739064380000|2025-02-09 01:26:20|61.29|60.69|61.29|60.69|61.3|60.7|61.29|60.69|3
1739064400000|2025-02-09 01:26:40|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1739064410000|2025-02-09 01:26:50|61.3|60.7|61.27|60.67|61.3|60.7|61.27|60.67|3
1739064420000|2025-02-09 01:27:00|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1739064440000|2025-02-09 01:27:20|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1739064460000|2025-02-09 01:27:40|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1739064480000|2025-02-09 01:28:00|61.25|60.65|61.29|60.69|61.29|60.69|61.25|60.65|3
1739064490000|2025-02-09 01:28:10|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1739064500000|2025-02-09 01:28:20|61.27|60.67|61.27|60.67|61.28|60.68|61.27|60.67|3
1739064520000|2025-02-09 01:28:40|61.26|60.66|61.26|60.66|61.27|60.67|61.26|60.66|3
1739064530000|2025-02-09 01:28:50|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|4
1739064550000|2025-02-09 01:29:10|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1739064570000|2025-02-09 01:29:30|61.21|60.61|61.26|60.66|61.26|60.66|61.19|60.59|9
1739064580000|2025-02-09 01:29:40|61.27|60.67|61.25|60.65|61.28|60.68|61.25|60.65|4
1739064590000|2025-02-09 01:29:50|61.22|60.62|61.2|60.6|61.22|60.62|61.2|60.6|6
1739064600000|2025-02-09 01:30:00|61.21|60.61|61.2|60.6|61.21|60.61|61.18|60.58|5
1739064610000|2025-02-09 01:30:10|61.19|60.59|61.18|60.58|61.2|60.6|61.18|60.58|3
1739064620000|2025-02-09 01:30:20|61.19|60.59|61.18|60.58|61.2|60.6|61.17|60.57|4
1739064630000|2025-02-09 01:30:30|61.19|60.59|61.23|60.63|61.24|60.64|61.19|60.59|5
1739064640000|2025-02-09 01:30:40|61.22|60.62|61.22|60.62|61.23|60.63|61.22|60.62|3
1739064650000|2025-02-09 01:30:50|61.23|60.63|61.22|60.62|61.23|60.63|61.21|60.61|4
1739064660000|2025-02-09 01:31:00|61.2|60.6|61.2|60.6|61.21|60.61|61.19|60.59|9
1739064670000|2025-02-09 01:31:10|61.21|60.61|61.19|60.59|61.21|60.61|61.19|60.59|5
1739064680000|2025-02-09 01:31:20|61.2|60.6|61.2|60.6|61.21|60.61|61.18|60.58|8
1739064690000|2025-02-09 01:31:30|61.21|60.61|61.24|60.64|61.27|60.67|61.21|60.61|8
1739064700000|2025-02-09 01:31:40|61.25|60.65|61.27|60.67|61.28|60.68|61.24|60.64|4
1739064710000|2025-02-09 01:31:50|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1739064720000|2025-02-09 01:32:00|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1739064750000|2025-02-09 01:32:30|61.31|60.71|61.33|60.73|61.34|60.74|61.31|60.71|5
1739064760000|2025-02-09 01:32:40|61.3|60.7|61.32|60.72|61.32|60.72|61.3|60.7|3
1739064770000|2025-02-09 01:32:50|61.31|60.71|61.34|60.74|61.34|60.74|61.31|60.71|4
1739064780000|2025-02-09 01:33:00|61.33|60.73|61.35|60.75|61.39|60.79|61.32|60.72|9
1739064790000|2025-02-09 01:33:10|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1739064800000|2025-02-09 01:33:20|61.33|60.73|61.31|60.71|61.33|60.73|61.3|60.7|4
1739064810000|2025-02-09 01:33:30|61.3|60.7|61.29|60.69|61.3|60.7|61.29|60.69|2
1739064820000|2025-02-09 01:33:40|61.28|60.68|61.28|60.68|61.28|60.68|61.28|60.68|1
1739064830000|2025-02-09 01:33:50|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1739064840000|2025-02-09 01:34:00|61.29|60.69|61.35|60.75|61.35|60.75|61.29|60.69|7
1739064850000|2025-02-09 01:34:10|61.34|60.74|61.3|60.7|61.35|60.75|61.3|60.7|5
1739064860000|2025-02-09 01:34:20|61.29|60.69|61.3|60.7|61.32|60.72|61.29|60.69|4
1739064870000|2025-02-09 01:34:30|61.29|60.69|61.29|60.69|61.3|60.7|61.29|60.69|3
1739064890000|2025-02-09 01:34:50|61.28|60.68|61.28|60.68|61.29|60.69|61.28|60.68|5
1739064900000|2025-02-09 01:35:00|61.27|60.67|61.27|60.67|61.28|60.68|61.27|60.67|5
1739064910000|2025-02-09 01:35:10|61.26|60.66|61.27|60.67|61.27|60.67|61.26|60.66|2
1739064920000|2025-02-09 01:35:20|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1739064940000|2025-02-09 01:35:40|61.22|60.62|61.23|60.63|61.23|60.63|61.22|60.62|2
1739064950000|2025-02-09 01:35:50|61.22|60.62|61.2|60.6|61.22|60.62|61.2|60.6|5
1739064960000|2025-02-09 01:36:00|61.21|60.61|61.2|60.6|61.21|60.61|61.18|60.58|7
1739064970000|2025-02-09 01:36:10|61.21|60.61|61.21|60.61|61.23|60.63|61.18|60.58|9
1739064980000|2025-02-09 01:36:20|61.22|60.62|61.2|60.6|61.22|60.62|61.2|60.6|4
1739064990000|2025-02-09 01:36:30|61.21|60.61|61.19|60.59|61.21|60.61|61.19|60.59|6
1739065000000|2025-02-09 01:36:40|61.2|60.6|61.18|60.58|61.2|60.6|61.17|60.57|5
1739065010000|2025-02-09 01:36:50|61.17|60.57|61.11|60.51|61.18|60.58|61.11|60.51|8
1739065020000|2025-02-09 01:37:00|61.12|60.52|61.12|60.52|61.13|60.53|61.11|60.51|7
1739065030000|2025-02-09 01:37:10|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1739065040000|2025-02-09 01:37:20|61.12|60.52|61.17|60.57|61.18|60.58|61.12|60.52|6
1739065050000|2025-02-09 01:37:30|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739065080000|2025-02-09 01:38:00|61.18|60.58|61.19|60.59|61.21|60.61|61.18|60.58|7
1739065090000|2025-02-09 01:38:10|61.2|60.6|61.25|60.65|61.25|60.65|61.2|60.6|3
1739065100000|2025-02-09 01:38:20|61.24|60.64|61.24|60.64|61.25|60.65|61.24|60.64|3
1739065110000|2025-02-09 01:38:30|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1739065140000|2025-02-09 01:39:00|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1739065150000|2025-02-09 01:39:10|61.19|60.59|61.21|60.61|61.21|60.61|61.19|60.59|3
1739065160000|2025-02-09 01:39:20|61.18|60.58|61.22|60.62|61.23|60.63|61.18|60.58|8
1739065170000|2025-02-09 01:39:30|61.2|60.6|61.19|60.59|61.2|60.6|61.18|60.58|9
1739065180000|2025-02-09 01:39:40|61.16|60.56|61.18|60.58|61.18|60.58|61.16|60.56|3
1739065190000|2025-02-09 01:39:50|61.16|60.56|61.17|60.57|61.17|60.57|61.16|60.56|2
1739065200000|2025-02-09 01:40:00|61.16|60.56|61.13|60.53|61.17|60.57|61.11|60.51|11
1739065210000|2025-02-09 01:40:10|61.14|60.54|61.12|60.52|61.14|60.54|61.11|60.51|3
1739065220000|2025-02-09 01:40:20|61.13|60.53|61.12|60.52|61.13|60.53|61.1|60.5|4
1739065230000|2025-02-09 01:40:30|61.09|60.49|61.1|60.5|61.1|60.5|61.09|60.49|2
1739065240000|2025-02-09 01:40:40|61.11|60.51|61.17|60.57|61.17|60.57|61.11|60.51|4
1739065250000|2025-02-09 01:40:50|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739065270000|2025-02-09 01:41:10|61.15|60.55|61.15|60.55|61.16|60.56|61.15|60.55|3
1739065290000|2025-02-09 01:41:30|61.14|60.54|61.14|60.54|61.15|60.55|61.14|60.54|3
1739065300000|2025-02-09 01:41:40|61.1|60.5|61.12|60.52|61.12|60.52|61.1|60.5|3
1739065310000|2025-02-09 01:41:50|61.1|60.5|61.14|60.54|61.14|60.54|61.1|60.5|5
1739065330000|2025-02-09 01:42:10|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1739065340000|2025-02-09 01:42:20|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739065350000|2025-02-09 01:42:30|61.17|60.57|61.16|60.56|61.17|60.57|61.15|60.55|4
1739065360000|2025-02-09 01:42:40|61.17|60.57|61.2|60.6|61.2|60.6|61.17|60.57|3
1739065370000|2025-02-09 01:42:50|61.18|60.58|61.19|60.59|61.19|60.59|61.18|60.58|2
1739065390000|2025-02-09 01:43:10|61.2|60.6|61.19|60.59|61.2|60.6|61.19|60.59|2
1739065400000|2025-02-09 01:43:20|61.2|60.6|61.19|60.59|61.2|60.6|61.19|60.59|4
1739065410000|2025-02-09 01:43:30|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1739065420000|2025-02-09 01:43:40|61.19|60.59|61.2|60.6|61.2|60.6|61.19|60.59|2
1739065430000|2025-02-09 01:43:50|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1739065440000|2025-02-09 01:44:00|61.19|60.59|61.19|60.59|61.2|60.6|61.19|60.59|3
1739065450000|2025-02-09 01:44:10|61.2|60.6|61.19|60.59|61.2|60.6|61.18|60.58|4
1739065480000|2025-02-09 01:44:40|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739065490000|2025-02-09 01:44:50|61.12|60.52|61.12|60.52|61.12|60.52|61.1|60.5|9
1739065500000|2025-02-09 01:45:00|61.09|60.49|61.11|60.51|61.11|60.51|61.09|60.49|3
1739065510000|2025-02-09 01:45:10|61.09|60.49|61.1|60.5|61.11|60.51|61.09|60.49|4
1739065530000|2025-02-09 01:45:30|61.11|60.51|61.12|60.52|61.12|60.52|61.11|60.51|4
1739065540000|2025-02-09 01:45:40|61.09|60.49|61.1|60.5|61.11|60.51|61.09|60.49|4
1739065550000|2025-02-09 01:45:50|61.09|60.49|61.09|60.49|61.11|60.51|61.09|60.49|6
1739065560000|2025-02-09 01:46:00|61.07|60.47|61.01|60.41|61.07|60.47|61|60.4|9
1739065570000|2025-02-09 01:46:10|61.02|60.42|61.04|60.44|61.04|60.44|61.02|60.42|3
1739065580000|2025-02-09 01:46:20|61.03|60.43|61|60.4|61.03|60.43|60.99|60.39|8
1739065590000|2025-02-09 01:46:30|60.98|60.38|60.99|60.39|61|60.4|60.98|60.38|4
1739065600000|2025-02-09 01:46:40|60.97|60.37|60.97|60.37|60.99|60.39|60.97|60.37|5
1739065610000|2025-02-09 01:46:50|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739065620000|2025-02-09 01:47:00|60.97|60.37|60.97|60.37|60.98|60.38|60.96|60.36|4
1739065630000|2025-02-09 01:47:10|60.98|60.38|60.96|60.36|60.99|60.39|60.96|60.36|3
1739065640000|2025-02-09 01:47:20|60.99|60.39|60.99|60.39|61.02|60.42|60.99|60.39|9
1739065650000|2025-02-09 01:47:30|61|60.4|61|60.4|61.01|60.41|60.99|60.39|4
1739065660000|2025-02-09 01:47:40|60.98|60.38|60.98|60.38|60.99|60.39|60.97|60.37|4
1739065670000|2025-02-09 01:47:50|60.99|60.39|60.99|60.39|60.99|60.39|60.98|60.38|3
1739065680000|2025-02-09 01:48:00|60.97|60.37|60.97|60.37|60.98|60.38|60.96|60.36|4
1739065690000|2025-02-09 01:48:10|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1739065710000|2025-02-09 01:48:30|60.95|60.35|60.95|60.35|60.96|60.36|60.95|60.35|3
1739065720000|2025-02-09 01:48:40|60.94|60.34|60.95|60.35|60.95|60.35|60.94|60.34|2
1739065730000|2025-02-09 01:48:50|60.97|60.37|60.96|60.36|60.97|60.37|60.96|60.36|2
1739065760000|2025-02-09 01:49:20|61|60.4|61|60.4|61.01|60.41|61|60.4|3
1739065770000|2025-02-09 01:49:30|61.01|60.41|61.03|60.43|61.03|60.43|61|60.4|7
1739065780000|2025-02-09 01:49:40|61.01|60.41|61.02|60.42|61.04|60.44|61|60.4|6
1739065790000|2025-02-09 01:49:50|61.01|60.41|61.01|60.41|61.02|60.42|61|60.4|8
1739065800000|2025-02-09 01:50:00|61|60.4|61.04|60.44|61.04|60.44|61|60.4|4
1739065810000|2025-02-09 01:50:10|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|2
1739065820000|2025-02-09 01:50:20|61.01|60.41|61.01|60.41|61.02|60.42|61|60.4|5
1739065830000|2025-02-09 01:50:30|61.02|60.42|60.98|60.38|61.02|60.42|60.98|60.38|8
1739065840000|2025-02-09 01:50:40|60.99|60.39|60.99|60.39|60.99|60.39|60.98|60.38|3
1739065850000|2025-02-09 01:50:50|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739065860000|2025-02-09 01:51:00|60.97|60.37|60.97|60.37|60.98|60.38|60.97|60.37|3
1739065870000|2025-02-09 01:51:10|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739065880000|2025-02-09 01:51:20|60.99|60.39|60.99|60.39|61.02|60.42|60.98|60.38|7
1739065890000|2025-02-09 01:51:30|61|60.4|60.99|60.39|61|60.4|60.98|60.38|5
1739065900000|2025-02-09 01:51:40|61|60.4|60.98|60.38|61|60.4|60.97|60.37|6
1739065940000|2025-02-09 01:52:20|60.96|60.36|61|60.4|61|60.4|60.96|60.36|3
1739065950000|2025-02-09 01:52:30|60.98|60.38|61.01|60.41|61.01|60.41|60.98|60.38|4
1739065960000|2025-02-09 01:52:40|61.02|60.42|61.02|60.42|61.07|60.47|61|60.4|8
1739065970000|2025-02-09 01:52:50|61|60.4|61.01|60.41|61.01|60.41|61|60.4|2
1739065980000|2025-02-09 01:53:00|60.99|60.39|61|60.4|61|60.4|60.99|60.39|2
1739065990000|2025-02-09 01:53:10|60.99|60.39|60.99|60.39|61|60.4|60.98|60.38|4
1739066000000|2025-02-09 01:53:20|60.98|60.38|60.99|60.39|60.99|60.39|60.98|60.38|2
1739066010000|2025-02-09 01:53:30|60.98|60.38|60.98|60.38|60.99|60.39|60.96|60.36|4
1739066020000|2025-02-09 01:53:40|60.99|60.39|61|60.4|61.02|60.42|60.99|60.39|5
1739066030000|2025-02-09 01:53:50|61.01|60.41|61|60.4|61.01|60.41|60.98|60.38|4
1739066040000|2025-02-09 01:54:00|61.01|60.41|61|60.4|61.01|60.41|60.98|60.38|5
1739066050000|2025-02-09 01:54:10|61.01|60.41|61.04|60.44|61.04|60.44|61.01|60.41|3
1739066070000|2025-02-09 01:54:30|61.03|60.43|61.06|60.46|61.06|60.46|61.03|60.43|3
1739066080000|2025-02-09 01:54:40|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739066100000|2025-02-09 01:55:00|61.04|60.44|61.08|60.48|61.08|60.48|61.04|60.44|3
1739066130000|2025-02-09 01:55:30|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1739066140000|2025-02-09 01:55:40|61.08|60.48|61.07|60.47|61.08|60.48|61.06|60.46|3
1739066150000|2025-02-09 01:55:50|61.05|60.45|61.06|60.46|61.07|60.47|61.05|60.45|5
1739066160000|2025-02-09 01:56:00|61.05|60.45|61.05|60.45|61.06|60.46|61.05|60.45|3
1739066170000|2025-02-09 01:56:10|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739066180000|2025-02-09 01:56:20|61.09|60.49|61.08|60.48|61.1|60.5|61.07|60.47|4
1739066190000|2025-02-09 01:56:30|61.09|60.49|61.15|60.55|61.15|60.55|61.09|60.49|5
1739066200000|2025-02-09 01:56:40|61.11|60.51|61.1|60.5|61.13|60.53|61.1|60.5|8
1739066210000|2025-02-09 01:56:50|61.09|60.49|61.08|60.48|61.12|60.52|61.08|60.48|6
1739066220000|2025-02-09 01:57:00|61.11|60.51|61.16|60.56|61.16|60.56|61.08|60.48|9
1739066230000|2025-02-09 01:57:10|61.17|60.57|61.19|60.59|61.19|60.59|61.15|60.55|4
1739066240000|2025-02-09 01:57:20|61.2|60.6|61.21|60.61|61.22|60.62|61.2|60.6|4
1739066260000|2025-02-09 01:57:40|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1739066280000|2025-02-09 01:58:00|61.17|60.57|61.19|60.59|61.19|60.59|61.17|60.57|6
1739066290000|2025-02-09 01:58:10|61.16|60.56|61.18|60.58|61.18|60.58|61.16|60.56|3
1739066300000|2025-02-09 01:58:20|61.17|60.57|61.16|60.56|61.17|60.57|61.16|60.56|2
1739066320000|2025-02-09 01:58:40|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1739066330000|2025-02-09 01:58:50|61.14|60.54|61.14|60.54|61.15|60.55|61.14|60.54|3
1739066340000|2025-02-09 01:59:00|61.17|60.57|61.14|60.54|61.17|60.57|61.14|60.54|2
1739066360000|2025-02-09 01:59:20|61.15|60.55|61.17|60.57|61.19|60.59|61.15|60.55|6
1739066380000|2025-02-09 01:59:40|61.16|60.56|61.17|60.57|61.17|60.57|61.16|60.56|2
1739066390000|2025-02-09 01:59:50|61.16|60.56|61.26|60.66|61.27|60.67|61.16|60.56|5
1739066400000|2025-02-09 02:00:00|61.27|60.67|61.28|60.68|61.28|60.68|61.27|60.67|4
1739066410000|2025-02-09 02:00:10|61.27|60.67|61.27|60.67|61.27|60.67|61.27|60.67|1
1739066420000|2025-02-09 02:00:20|61.26|60.66|61.26|60.66|61.27|60.67|61.26|60.66|3
1739066430000|2025-02-09 02:00:30|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1739066440000|2025-02-09 02:00:40|61.26|60.66|61.24|60.64|61.26|60.66|61.24|60.64|2
1739066450000|2025-02-09 02:00:50|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1739066460000|2025-02-09 02:01:00|61.2|60.6|61.2|60.6|61.23|60.63|61.2|60.6|8
1739066470000|2025-02-09 02:01:10|61.21|60.61|61.2|60.6|61.21|60.61|61.19|60.59|4
1739066480000|2025-02-09 02:01:20|61.21|60.61|61.2|60.6|61.22|60.62|61.19|60.59|9
1739066490000|2025-02-09 02:01:30|61.18|60.58|61.18|60.58|61.18|60.58|61.16|60.56|4
1739066500000|2025-02-09 02:01:40|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1739066520000|2025-02-09 02:02:00|61.24|60.64|61.23|60.63|61.24|60.64|61.23|60.63|4
1739066530000|2025-02-09 02:02:10|61.22|60.62|61.2|60.6|61.22|60.62|61.2|60.6|6
1739066540000|2025-02-09 02:02:20|61.19|60.59|61.19|60.59|61.2|60.6|61.18|60.58|4
1739066550000|2025-02-09 02:02:30|61.17|60.57|61.19|60.59|61.19|60.59|61.17|60.57|3
1739066560000|2025-02-09 02:02:40|61.17|60.57|61.18|60.58|61.18|60.58|61.16|60.56|5
1739066570000|2025-02-09 02:02:50|61.2|60.6|61.19|60.59|61.22|60.62|61.19|60.59|7
1739066580000|2025-02-09 02:03:00|61.2|60.6|61.21|60.61|61.22|60.62|61.19|60.59|6
1739066590000|2025-02-09 02:03:10|61.19|60.59|61.21|60.61|61.21|60.61|61.18|60.58|5
1739066600000|2025-02-09 02:03:20|61.22|60.62|61.26|60.66|61.27|60.67|61.22|60.62|6
1739066610000|2025-02-09 02:03:30|61.32|60.72|61.33|60.73|61.33|60.73|61.32|60.72|4
1739066620000|2025-02-09 02:03:40|61.32|60.72|61.36|60.76|61.36|60.76|61.32|60.72|4
1739066630000|2025-02-09 02:03:50|61.35|60.75|61.34|60.74|61.35|60.75|61.34|60.74|2
1739066640000|2025-02-09 02:04:00|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1739066650000|2025-02-09 02:04:10|61.32|60.72|61.33|60.73|61.33|60.73|61.32|60.72|2
1739066660000|2025-02-09 02:04:20|61.32|60.72|61.3|60.7|61.32|60.72|61.3|60.7|2
1739066670000|2025-02-09 02:04:30|61.29|60.69|61.29|60.69|61.3|60.7|61.29|60.69|5
1739066680000|2025-02-09 02:04:40|61.28|60.68|61.28|60.68|61.29|60.69|61.28|60.68|3
1739066690000|2025-02-09 02:04:50|61.26|60.66|61.27|60.67|61.27|60.67|61.26|60.66|2
1739066700000|2025-02-09 02:05:00|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1739066710000|2025-02-09 02:05:10|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1739066730000|2025-02-09 02:05:30|61.24|60.64|61.23|60.63|61.24|60.64|61.21|60.61|4
1739066740000|2025-02-09 02:05:40|61.21|60.61|61.27|60.67|61.27|60.67|61.21|60.61|11
1739066750000|2025-02-09 02:05:50|61.26|60.66|61.25|60.65|61.27|60.67|61.25|60.65|6
1739066760000|2025-02-09 02:06:00|61.26|60.66|61.25|60.65|61.26|60.66|61.25|60.65|6
1739066770000|2025-02-09 02:06:10|61.24|60.64|61.25|60.65|61.25|60.65|61.24|60.64|6
1739066780000|2025-02-09 02:06:20|61.24|60.64|61.19|60.59|61.25|60.65|61.19|60.59|8
1739066790000|2025-02-09 02:06:30|61.2|60.6|61.19|60.59|61.2|60.6|61.18|60.58|4
1739066810000|2025-02-09 02:06:50|61.18|60.58|61.21|60.61|61.21|60.61|61.17|60.57|4
1739066820000|2025-02-09 02:07:00|61.2|60.6|61.2|60.6|61.21|60.61|61.2|60.6|3
1739066830000|2025-02-09 02:07:10|61.18|60.58|61.19|60.59|61.19|60.59|61.17|60.57|7
1739066850000|2025-02-09 02:07:30|61.2|60.6|61.2|60.6|61.25|60.65|61.19|60.59|7
1739066860000|2025-02-09 02:07:40|61.21|60.61|61.19|60.59|61.21|60.61|61.18|60.58|4
1739066870000|2025-02-09 02:07:50|61.2|60.6|61.19|60.59|61.2|60.6|61.18|60.58|4
1739066890000|2025-02-09 02:08:10|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1739066910000|2025-02-09 02:08:30|61.16|60.56|61.15|60.55|61.17|60.57|61.14|60.54|4
1739066930000|2025-02-09 02:08:50|61.14|60.54|61.14|60.54|61.15|60.55|61.14|60.54|3
1739066940000|2025-02-09 02:09:00|61.13|60.53|61.18|60.58|61.19|60.59|61.13|60.53|6
1739066950000|2025-02-09 02:09:10|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1739066980000|2025-02-09 02:09:40|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1739066990000|2025-02-09 02:09:50|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739067010000|2025-02-09 02:10:10|61.15|60.55|61.12|60.52|61.15|60.55|61.1|60.5|6
1739067020000|2025-02-09 02:10:20|61.13|60.53|61.15|60.55|61.17|60.57|61.13|60.53|5
1739067030000|2025-02-09 02:10:30|61.13|60.53|61.12|60.52|61.13|60.53|61.1|60.5|4
1739067040000|2025-02-09 02:10:40|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1739067060000|2025-02-09 02:11:00|61.09|60.49|61.09|60.49|61.1|60.5|61.09|60.49|3
1739067070000|2025-02-09 02:11:10|61.1|60.5|61.09|60.49|61.1|60.5|61.08|60.48|7
1739067080000|2025-02-09 02:11:20|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739067090000|2025-02-09 02:11:30|61.09|60.49|61.12|60.52|61.13|60.53|61.09|60.49|4
1739067110000|2025-02-09 02:11:50|61.11|60.51|61.1|60.5|61.11|60.51|61.09|60.49|3
1739067120000|2025-02-09 02:12:00|61.11|60.51|61.1|60.5|61.11|60.51|61.08|60.48|5
1739067130000|2025-02-09 02:12:10|61.08|60.48|61.09|60.49|61.1|60.5|61.08|60.48|4
1739067140000|2025-02-09 02:12:20|61.07|60.47|61.07|60.47|61.1|60.5|61.07|60.47|6
1739067150000|2025-02-09 02:12:30|61.08|60.48|61.07|60.47|61.09|60.49|61.06|60.46|7
1739067160000|2025-02-09 02:12:40|61.06|60.46|61.07|60.47|61.07|60.47|61.06|60.46|2
1739067170000|2025-02-09 02:12:50|61.05|60.45|61.05|60.45|61.07|60.47|61.05|60.45|4
1739067180000|2025-02-09 02:13:00|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739067210000|2025-02-09 02:13:30|61.09|60.49|61.1|60.5|61.1|60.5|61.09|60.49|2
1739067240000|2025-02-09 02:14:00|61.07|60.47|61.15|60.55|61.15|60.55|61.07|60.47|5
1739067250000|2025-02-09 02:14:10|61.14|60.54|61.16|60.56|61.16|60.56|61.14|60.54|3
1739067260000|2025-02-09 02:14:20|61.15|60.55|61.14|60.54|61.17|60.57|61.14|60.54|6
1739067280000|2025-02-09 02:14:40|61.13|60.53|61.11|60.51|61.13|60.53|61.1|60.5|8
1739067290000|2025-02-09 02:14:50|61.1|60.5|61.09|60.49|61.1|60.5|61.09|60.49|4
1739067300000|2025-02-09 02:15:00|61.07|60.47|61.09|60.49|61.09|60.49|61.07|60.47|3
1739067310000|2025-02-09 02:15:10|61.07|60.47|61.12|60.52|61.12|60.52|61.07|60.47|7
1739067320000|2025-02-09 02:15:20|61.09|60.49|61.08|60.48|61.11|60.51|61.08|60.48|6
1739067330000|2025-02-09 02:15:30|61.09|60.49|61.08|60.48|61.1|60.5|61.07|60.47|4
1739067340000|2025-02-09 02:15:40|61.09|60.49|61.11|60.51|61.11|60.51|61.07|60.47|7
1739067350000|2025-02-09 02:15:50|61.12|60.52|61.09|60.49|61.12|60.52|61.09|60.49|3
1739067360000|2025-02-09 02:16:00|61.1|60.5|61.16|60.56|61.16|60.56|61.1|60.5|7
1739067370000|2025-02-09 02:16:10|61.15|60.55|61.13|60.53|61.15|60.55|61.13|60.53|3
1739067380000|2025-02-09 02:16:20|61.12|60.52|61.1|60.5|61.12|60.52|61.09|60.49|4
1739067400000|2025-02-09 02:16:40|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1739067410000|2025-02-09 02:16:50|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1739067420000|2025-02-09 02:17:00|61.18|60.58|61.2|60.6|61.2|60.6|61.18|60.58|3
1739067430000|2025-02-09 02:17:10|61.19|60.59|61.19|60.59|61.19|60.59|61.18|60.58|3
1739067440000|2025-02-09 02:17:20|61.18|60.58|61.19|60.59|61.19|60.59|61.18|60.58|2
1739067450000|2025-02-09 02:17:30|61.18|60.58|61.18|60.58|61.19|60.59|61.18|60.58|3
1739067460000|2025-02-09 02:17:40|61.13|60.53|61.16|60.56|61.16|60.56|61.11|60.51|5
1739067470000|2025-02-09 02:17:50|61.17|60.57|61.18|60.58|61.2|60.6|61.17|60.57|3
1739067480000|2025-02-09 02:18:00|61.21|60.61|61.21|60.61|61.21|60.61|61.19|60.59|7
1739067500000|2025-02-09 02:18:20|61.18|60.58|61.18|60.58|61.19|60.59|61.18|60.58|3
1739067510000|2025-02-09 02:18:30|61.19|60.59|61.17|60.57|61.19|60.59|61.17|60.57|3
1739067520000|2025-02-09 02:18:40|61.13|60.53|61.09|60.49|61.13|60.53|61.09|60.49|6
1739067530000|2025-02-09 02:18:50|61.08|60.48|61.09|60.49|61.09|60.49|61.08|60.48|2
1739067540000|2025-02-09 02:19:00|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1739067560000|2025-02-09 02:19:20|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1739067570000|2025-02-09 02:19:30|61.17|60.57|61.12|60.52|61.17|60.57|61.11|60.51|4
1739067590000|2025-02-09 02:19:50|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1739067600000|2025-02-09 02:20:00|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|4
1739067630000|2025-02-09 02:20:30|61.16|60.56|61.12|60.52|61.16|60.56|61.1|60.5|10
1739067640000|2025-02-09 02:20:40|61.13|60.53|61.1|60.5|61.18|60.58|61.1|60.5|11
1739067650000|2025-02-09 02:20:50|61.11|60.51|61.09|60.49|61.11|60.51|61.08|60.48|5
1739067660000|2025-02-09 02:21:00|61.1|60.5|61.03|60.43|61.1|60.5|61.03|60.43|9
1739067670000|2025-02-09 02:21:10|61.01|60.41|61.02|60.42|61.02|60.42|61.01|60.41|2
1739067680000|2025-02-09 02:21:20|61.03|60.43|60.99|60.39|61.03|60.43|60.99|60.39|3
1739067690000|2025-02-09 02:21:30|61|60.4|61|60.4|61.01|60.41|61|60.4|3
1739067700000|2025-02-09 02:21:40|60.98|60.38|60.99|60.39|61|60.4|60.98|60.38|5
1739067710000|2025-02-09 02:21:50|61|60.4|61.03|60.43|61.03|60.43|61|60.4|3
1739067720000|2025-02-09 02:22:00|61.02|60.42|61.07|60.47|61.07|60.47|61.02|60.42|3
1739067730000|2025-02-09 02:22:10|61.09|60.49|61.07|60.47|61.09|60.49|61.07|60.47|2
1739067740000|2025-02-09 02:22:20|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739067750000|2025-02-09 02:22:30|61.05|60.45|61.02|60.42|61.05|60.45|61|60.4|6
1739067760000|2025-02-09 02:22:40|61|60.4|61.01|60.41|61.01|60.41|61|60.4|2
1739067770000|2025-02-09 02:22:50|61|60.4|61|60.4|61|60.4|61|60.4|1
1739067780000|2025-02-09 02:23:00|60.99|60.39|60.98|60.38|61|60.4|60.98|60.38|3
1739067790000|2025-02-09 02:23:10|60.99|60.39|61.04|60.44|61.07|60.47|60.99|60.39|5
1739067800000|2025-02-09 02:23:20|61.05|60.45|61.05|60.45|61.05|60.45|61.04|60.44|3
1739067810000|2025-02-09 02:23:30|61.04|60.44|61.05|60.45|61.05|60.45|61.04|60.44|2
1739067820000|2025-02-09 02:23:40|61.08|60.48|61.08|60.48|61.1|60.5|61.07|60.47|7
1739067830000|2025-02-09 02:23:50|61.09|60.49|61.08|60.48|61.09|60.49|61.08|60.48|2
1739067840000|2025-02-09 02:24:00|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1739067860000|2025-02-09 02:24:20|61.05|60.45|61.05|60.45|61.07|60.47|61.05|60.45|4
1739067870000|2025-02-09 02:24:30|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739067880000|2025-02-09 02:24:40|61.05|60.45|61.06|60.46|61.06|60.46|61.04|60.44|4
1739067890000|2025-02-09 02:24:50|61.04|60.44|61.04|60.44|61.05|60.45|61.04|60.44|3
1739067900000|2025-02-09 02:25:00|61.05|60.45|61.09|60.49|61.09|60.49|61.05|60.45|3
1739067910000|2025-02-09 02:25:10|61.1|60.5|61.08|60.48|61.1|60.5|61.08|60.48|5
1739067930000|2025-02-09 02:25:30|61.07|60.47|61.07|60.47|61.08|60.48|61.07|60.47|3
1739067940000|2025-02-09 02:25:40|61.08|60.48|61.08|60.48|61.08|60.48|61.07|60.47|3
1739067950000|2025-02-09 02:25:50|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1739067980000|2025-02-09 02:26:20|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739067990000|2025-02-09 02:26:30|61.07|60.47|61.09|60.49|61.1|60.5|61.07|60.47|3
1739068010000|2025-02-09 02:26:50|61.08|60.48|61.08|60.48|61.09|60.49|61.08|60.48|3
1739068020000|2025-02-09 02:27:00|61.07|60.47|61.05|60.45|61.07|60.47|61.05|60.45|2
1739068030000|2025-02-09 02:27:10|61.06|60.46|61.06|60.46|61.06|60.46|61.05|60.45|5
1739068040000|2025-02-09 02:27:20|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1739068050000|2025-02-09 02:27:30|61.09|60.49|61.11|60.51|61.11|60.51|61.09|60.49|2
1739068060000|2025-02-09 02:27:40|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739068070000|2025-02-09 02:27:50|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739068090000|2025-02-09 02:28:10|61.07|60.47|61.08|60.48|61.08|60.48|61.07|60.47|2
1739068100000|2025-02-09 02:28:20|61.09|60.49|61.08|60.48|61.09|60.49|61.06|60.46|6
1739068110000|2025-02-09 02:28:30|61.09|60.49|61.11|60.51|61.11|60.51|61.09|60.49|2
1739068120000|2025-02-09 02:28:40|61.08|60.48|61.08|60.48|61.1|60.5|61.07|60.47|5
1739068130000|2025-02-09 02:28:50|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739068140000|2025-02-09 02:29:00|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1739068150000|2025-02-09 02:29:10|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739068160000|2025-02-09 02:29:20|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739068180000|2025-02-09 02:29:40|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739068190000|2025-02-09 02:29:50|61.02|60.42|61.03|60.43|61.03|60.43|61|60.4|6
1739068210000|2025-02-09 02:30:10|61.04|60.44|61.09|60.49|61.09|60.49|61.04|60.44|3
1739068220000|2025-02-09 02:30:20|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739068230000|2025-02-09 02:30:30|61.09|60.49|61.08|60.48|61.09|60.49|61.08|60.48|2
1739068250000|2025-02-09 02:30:50|61.06|60.46|61.05|60.45|61.08|60.48|61.05|60.45|5
1739068260000|2025-02-09 02:31:00|61.06|60.46|61.07|60.47|61.07|60.47|61.06|60.46|4
1739068270000|2025-02-09 02:31:10|61.05|60.45|61.07|60.47|61.07|60.47|61.05|60.45|3
1739068280000|2025-02-09 02:31:20|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739068290000|2025-02-09 02:31:30|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739068320000|2025-02-09 02:32:00|61.04|60.44|61.05|60.45|61.05|60.45|61.04|60.44|4
1739068330000|2025-02-09 02:32:10|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739068340000|2025-02-09 02:32:20|61.03|60.43|61.04|60.44|61.04|60.44|61.03|60.43|2
1739068350000|2025-02-09 02:32:30|61.05|60.45|61.04|60.44|61.06|60.46|61.04|60.44|4
1739068370000|2025-02-09 02:32:50|61.03|60.43|61.05|60.45|61.06|60.46|61.03|60.43|4
1739068380000|2025-02-09 02:33:00|61.04|60.44|61.03|60.43|61.04|60.44|61.03|60.43|2
1739068390000|2025-02-09 02:33:10|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|2
1739068400000|2025-02-09 02:33:20|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739068410000|2025-02-09 02:33:30|61.07|60.47|61.09|60.49|61.09|60.49|61.07|60.47|5
1739068430000|2025-02-09 02:33:50|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739068440000|2025-02-09 02:34:00|61.09|60.49|61.06|60.46|61.09|60.49|61.06|60.46|5
1739068450000|2025-02-09 02:34:10|61.1|60.5|61.1|60.5|61.11|60.51|61.1|60.5|3
1739068460000|2025-02-09 02:34:20|61.08|60.48|61.08|60.48|61.08|60.48|61.07|60.47|3
1739068480000|2025-02-09 02:34:40|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1739068500000|2025-02-09 02:35:00|61.1|60.5|61.16|60.56|61.16|60.56|61.1|60.5|4
1739068510000|2025-02-09 02:35:10|61.17|60.57|61.12|60.52|61.17|60.57|61.12|60.52|8
1739068520000|2025-02-09 02:35:20|61.11|60.51|61.1|60.5|61.11|60.51|61.06|60.46|4
1739068530000|2025-02-09 02:35:30|61.09|60.49|61.09|60.49|61.1|60.5|61.08|60.48|6
1739068540000|2025-02-09 02:35:40|61.08|60.48|61.08|60.48|61.09|60.49|61.06|60.46|9
1739068550000|2025-02-09 02:35:50|61.06|60.46|61.07|60.47|61.07|60.47|61.06|60.46|2
1739068560000|2025-02-09 02:36:00|61.1|60.5|61.09|60.49|61.1|60.5|61.08|60.48|3
1739068570000|2025-02-09 02:36:10|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739068580000|2025-02-09 02:36:20|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1739068590000|2025-02-09 02:36:30|61.05|60.45|61.06|60.46|61.07|60.47|61.05|60.45|5
1739068600000|2025-02-09 02:36:40|61.07|60.47|61.07|60.47|61.07|60.47|61.06|60.46|3
1739068610000|2025-02-09 02:36:50|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739068620000|2025-02-09 02:37:00|61.04|60.44|61|60.4|61.04|60.44|60.99|60.39|5
1739068630000|2025-02-09 02:37:10|61.01|60.41|61|60.4|61.01|60.41|60.98|60.38|4
1739068640000|2025-02-09 02:37:20|60.98|60.38|61|60.4|61.03|60.43|60.98|60.38|6
1739068650000|2025-02-09 02:37:30|61.01|60.41|61.03|60.43|61.03|60.43|61.01|60.41|2
1739068660000|2025-02-09 02:37:40|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1739068670000|2025-02-09 02:37:50|61.01|60.41|61.03|60.43|61.03|60.43|61.01|60.41|3
1739068680000|2025-02-09 02:38:00|61.05|60.45|61.05|60.45|61.07|60.47|61.05|60.45|6
1739068690000|2025-02-09 02:38:10|61.06|60.46|61.07|60.47|61.07|60.47|61.06|60.46|2
1739068700000|2025-02-09 02:38:20|61.09|60.49|61.06|60.46|61.09|60.49|61.06|60.46|5
1739068710000|2025-02-09 02:38:30|61.07|60.47|61.05|60.45|61.08|60.48|61.05|60.45|6
1739068720000|2025-02-09 02:38:40|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1739068730000|2025-02-09 02:38:50|61.04|60.44|61.01|60.41|61.04|60.44|61|60.4|3
1739068740000|2025-02-09 02:39:00|61.02|60.42|60.98|60.38|61.02|60.42|60.98|60.38|4
1739068770000|2025-02-09 02:39:30|60.97|60.37|60.97|60.37|60.97|60.37|60.97|60.37|1
1739068780000|2025-02-09 02:39:40|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1739068800000|2025-02-09 02:40:00|60.95|60.35|60.96|60.36|60.97|60.37|60.95|60.35|3
1739068810000|2025-02-09 02:40:10|61|60.4|60.98|60.38|61|60.4|60.98|60.38|3
1739068830000|2025-02-09 02:40:30|60.97|60.37|60.99|60.39|60.99|60.39|60.97|60.37|4
1739068840000|2025-02-09 02:40:40|60.98|60.38|61.02|60.42|61.02|60.42|60.98|60.38|5
1739068850000|2025-02-09 02:40:50|61.03|60.43|60.99|60.39|61.03|60.43|60.99|60.39|5
1739068860000|2025-02-09 02:41:00|61|60.4|61.03|60.43|61.03|60.43|61|60.4|3
1739068870000|2025-02-09 02:41:10|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1739068890000|2025-02-09 02:41:30|61.01|60.41|61.03|60.43|61.03|60.43|61.01|60.41|2
1739068900000|2025-02-09 02:41:40|60.99|60.39|60.99|60.39|61|60.4|60.99|60.39|3
1739068920000|2025-02-09 02:42:00|60.98|60.38|61.02|60.42|61.03|60.43|60.98|60.38|6
1739068960000|2025-02-09 02:42:40|60.99|60.39|60.99|60.39|61|60.4|60.99|60.39|3
1739068970000|2025-02-09 02:42:50|61|60.4|61.03|60.43|61.03|60.43|61|60.4|3
1739068980000|2025-02-09 02:43:00|61.02|60.42|61.01|60.41|61.02|60.42|61.01|60.41|2
1739068990000|2025-02-09 02:43:10|61|60.4|61.03|60.43|61.05|60.45|60.99|60.39|9
1739069020000|2025-02-09 02:43:40|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|2
1739069050000|2025-02-09 02:44:10|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1739069060000|2025-02-09 02:44:20|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739069080000|2025-02-09 02:44:40|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1739069090000|2025-02-09 02:44:50|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739069100000|2025-02-09 02:45:00|61.05|60.45|61.05|60.45|61.08|60.48|61.05|60.45|4
1739069110000|2025-02-09 02:45:10|61.04|60.44|61.07|60.47|61.07|60.47|61.04|60.44|5
1739069120000|2025-02-09 02:45:20|61.06|60.46|61.08|60.48|61.08|60.48|61.06|60.46|2
1739069130000|2025-02-09 02:45:30|61.09|60.49|61.12|60.52|61.13|60.53|61.09|60.49|4
1739069150000|2025-02-09 02:45:50|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1739069160000|2025-02-09 02:46:00|61.1|60.5|61.12|60.52|61.12|60.52|61.08|60.48|5
1739069170000|2025-02-09 02:46:10|61.11|60.51|61.09|60.49|61.11|60.51|61.09|60.49|3
1739069180000|2025-02-09 02:46:20|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739069190000|2025-02-09 02:46:30|61.07|60.47|61.06|60.46|61.07|60.47|61.06|60.46|4
1739069200000|2025-02-09 02:46:40|61.05|60.45|61.06|60.46|61.06|60.46|61.05|60.45|2
1739069210000|2025-02-09 02:46:50|61.05|60.45|61.08|60.48|61.09|60.49|61.05|60.45|5
1739069220000|2025-02-09 02:47:00|61.1|60.5|61.1|60.5|61.13|60.53|61.1|60.5|5
1739069230000|2025-02-09 02:47:10|61.09|60.49|61.09|60.49|61.09|60.49|61.08|60.48|3
1739069240000|2025-02-09 02:47:20|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739069250000|2025-02-09 02:47:30|61.07|60.47|61.07|60.47|61.07|60.47|61.06|60.46|3
1739069260000|2025-02-09 02:47:40|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739069270000|2025-02-09 02:47:50|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739069280000|2025-02-09 02:48:00|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739069290000|2025-02-09 02:48:10|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739069300000|2025-02-09 02:48:20|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739069310000|2025-02-09 02:48:30|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1739069330000|2025-02-09 02:48:50|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739069350000|2025-02-09 02:49:10|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739069360000|2025-02-09 02:49:20|61.04|60.44|61.03|60.43|61.04|60.44|61.03|60.43|2
1739069370000|2025-02-09 02:49:30|61.04|60.44|61.05|60.45|61.05|60.45|61.04|60.44|4
1739069380000|2025-02-09 02:49:40|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739069400000|2025-02-09 02:50:00|61.03|60.43|61|60.4|61.03|60.43|61|60.4|3
1739069410000|2025-02-09 02:50:10|60.99|60.39|61.02|60.42|61.02|60.42|60.99|60.39|3
1739069420000|2025-02-09 02:50:20|61.04|60.44|61.04|60.44|61.04|60.44|61.03|60.43|3
1739069440000|2025-02-09 02:50:40|61.07|60.47|61.05|60.45|61.07|60.47|61.05|60.45|3
1739069470000|2025-02-09 02:51:10|61.04|60.44|61.02|60.42|61.04|60.44|61.02|60.42|3
1739069480000|2025-02-09 02:51:20|61.01|60.41|61|60.4|61.01|60.41|61|60.4|2
1739069490000|2025-02-09 02:51:30|61.02|60.42|61.01|60.41|61.03|60.43|61.01|60.41|3
1739069500000|2025-02-09 02:51:40|61|60.4|60.98|60.38|61|60.4|60.98|60.38|3
1739069510000|2025-02-09 02:51:50|61|60.4|60.98|60.38|61|60.4|60.98|60.38|3
1739069520000|2025-02-09 02:52:00|61|60.4|60.98|60.38|61|60.4|60.98|60.38|3
1739069550000|2025-02-09 02:52:30|60.97|60.37|60.97|60.37|60.97|60.37|60.97|60.37|1
1739069560000|2025-02-09 02:52:40|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739069570000|2025-02-09 02:52:50|60.99|60.39|60.99|60.39|61|60.4|60.99|60.39|5
1739069580000|2025-02-09 02:53:00|61.01|60.41|60.99|60.39|61.01|60.41|60.99|60.39|3
1739069590000|2025-02-09 02:53:10|61|60.4|60.99|60.39|61|60.4|60.99|60.39|2
1739069600000|2025-02-09 02:53:20|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739069610000|2025-02-09 02:53:30|60.99|60.39|60.98|60.38|60.99|60.39|60.98|60.38|2
1739069620000|2025-02-09 02:53:40|60.97|60.37|60.96|60.36|61|60.4|60.96|60.36|3
1739069630000|2025-02-09 02:53:50|60.95|60.35|60.99|60.39|60.99|60.39|60.95|60.35|2
1739069640000|2025-02-09 02:54:00|60.98|60.38|60.95|60.35|60.98|60.38|60.95|60.35|6
1739069670000|2025-02-09 02:54:30|60.94|60.34|60.92|60.32|60.94|60.34|60.92|60.32|3
1739069680000|2025-02-09 02:54:40|60.93|60.33|60.94|60.34|60.95|60.35|60.92|60.32|6
1739069700000|2025-02-09 02:55:00|60.95|60.35|60.96|60.36|60.97|60.37|60.95|60.35|3
1739069710000|2025-02-09 02:55:10|60.99|60.39|60.97|60.37|60.99|60.39|60.97|60.37|3
1739069720000|2025-02-09 02:55:20|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739069740000|2025-02-09 02:55:40|60.97|60.37|61.03|60.43|61.03|60.43|60.96|60.36|8
1739069750000|2025-02-09 02:55:50|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1739069760000|2025-02-09 02:56:00|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|2
1739069770000|2025-02-09 02:56:10|61.03|60.43|61.01|60.41|61.03|60.43|61.01|60.41|2
1739069780000|2025-02-09 02:56:20|61.02|60.42|61.01|60.41|61.03|60.43|61.01|60.41|4
1739069790000|2025-02-09 02:56:30|61|60.4|61|60.4|61|60.4|61|60.4|1
1739069800000|2025-02-09 02:56:40|60.99|60.39|60.98|60.38|60.99|60.39|60.98|60.38|2
1739069820000|2025-02-09 02:57:00|60.97|60.37|60.97|60.37|60.97|60.37|60.96|60.36|3
1739069830000|2025-02-09 02:57:10|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1739069840000|2025-02-09 02:57:20|60.99|60.39|61|60.4|61.02|60.42|60.99|60.39|4
1739069850000|2025-02-09 02:57:30|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739069860000|2025-02-09 02:57:40|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739069870000|2025-02-09 02:57:50|60.97|60.37|60.97|60.37|60.97|60.37|60.97|60.37|1
1739069880000|2025-02-09 02:58:00|60.96|60.36|60.99|60.39|60.99|60.39|60.96|60.36|2
1739069890000|2025-02-09 02:58:10|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739069900000|2025-02-09 02:58:20|60.97|60.37|60.98|60.38|60.98|60.38|60.97|60.37|2
1739069910000|2025-02-09 02:58:30|60.97|60.37|60.97|60.37|60.97|60.37|60.97|60.37|1
1739069940000|2025-02-09 02:59:00|60.95|60.35|60.97|60.37|60.97|60.37|60.95|60.35|2
1739069950000|2025-02-09 02:59:10|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1739069970000|2025-02-09 02:59:30|60.97|60.37|60.99|60.39|60.99|60.39|60.97|60.37|2
1739069980000|2025-02-09 02:59:40|60.98|60.38|60.97|60.37|60.98|60.38|60.97|60.37|2
1739070000000|2025-02-09 03:00:00|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1739070020000|2025-02-09 03:00:20|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1739070040000|2025-02-09 03:00:40|60.98|60.38|60.97|60.37|60.98|60.38|60.97|60.37|2
1739070050000|2025-02-09 03:00:50|60.96|60.36|60.96|60.36|60.96|60.36|60.96|60.36|1
1739070060000|2025-02-09 03:01:00|60.95|60.35|60.96|60.36|60.96|60.36|60.95|60.35|4
1739070070000|2025-02-09 03:01:10|60.95|60.35|60.98|60.38|60.99|60.39|60.95|60.35|4
1739070080000|2025-02-09 03:01:20|60.97|60.37|60.97|60.37|60.97|60.37|60.97|60.37|1
1739070090000|2025-02-09 03:01:30|60.96|60.36|60.95|60.35|60.96|60.36|60.95|60.35|2
1739070100000|2025-02-09 03:01:40|60.93|60.33|60.9|60.3|60.93|60.33|60.9|60.3|5
1739070110000|2025-02-09 03:01:50|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739070130000|2025-02-09 03:02:10|60.88|60.28|60.86|60.26|60.88|60.28|60.86|60.26|5
1739070140000|2025-02-09 03:02:20|60.87|60.27|60.87|60.27|60.87|60.27|60.86|60.26|3
1739070150000|2025-02-09 03:02:30|60.86|60.26|60.98|60.38|60.98|60.38|60.86|60.26|6
1739070160000|2025-02-09 03:02:40|60.93|60.33|60.99|60.39|60.99|60.39|60.93|60.33|6
1739070170000|2025-02-09 03:02:50|60.97|60.37|60.98|60.38|60.98|60.38|60.97|60.37|2
1739070190000|2025-02-09 03:03:10|60.97|60.37|61.03|60.43|61.05|60.45|60.97|60.37|12
1739070200000|2025-02-09 03:03:20|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739070210000|2025-02-09 03:03:30|61.03|60.43|61.04|60.44|61.04|60.44|61.03|60.43|2
1739070220000|2025-02-09 03:03:40|61.05|60.45|61.06|60.46|61.07|60.47|61.04|60.44|4
1739070230000|2025-02-09 03:03:50|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1739070240000|2025-02-09 03:04:00|61.06|60.46|61.15|60.55|61.15|60.55|61.06|60.46|5
1739070250000|2025-02-09 03:04:10|61.13|60.53|61.11|60.51|61.14|60.54|61.11|60.51|4
1739070260000|2025-02-09 03:04:20|61.12|60.52|61.12|60.52|61.12|60.52|61.12|60.52|1
1739070270000|2025-02-09 03:04:30|61.13|60.53|61.12|60.52|61.14|60.54|61.12|60.52|4
1739070290000|2025-02-09 03:04:50|61.11|60.51|61.12|60.52|61.13|60.53|61.11|60.51|4
1739070300000|2025-02-09 03:05:00|61.13|60.53|61.12|60.52|61.13|60.53|61.12|60.52|2
1739070310000|2025-02-09 03:05:10|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1739070330000|2025-02-09 03:05:30|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739070340000|2025-02-09 03:05:40|61.07|60.47|61.09|60.49|61.09|60.49|61.07|60.47|2
1739070360000|2025-02-09 03:06:00|61.08|60.48|61.08|60.48|61.11|60.51|61.08|60.48|4
1739070370000|2025-02-09 03:06:10|61.1|60.5|61.12|60.52|61.12|60.52|61.1|60.5|2
1739070380000|2025-02-09 03:06:20|61.13|60.53|61.12|60.52|61.13|60.53|61.11|60.51|4
1739070390000|2025-02-09 03:06:30|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1739070400000|2025-02-09 03:06:40|61.1|60.5|61.12|60.52|61.12|60.52|61.1|60.5|3
1739070410000|2025-02-09 03:06:50|61.13|60.53|61.12|60.52|61.13|60.53|61.12|60.52|2
1739070420000|2025-02-09 03:07:00|61.13|60.53|61.13|60.53|61.14|60.54|61.13|60.53|3
1739070430000|2025-02-09 03:07:10|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739070440000|2025-02-09 03:07:20|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739070450000|2025-02-09 03:07:30|61.12|60.52|61.09|60.49|61.12|60.52|61.09|60.49|2
1739070460000|2025-02-09 03:07:40|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739070470000|2025-02-09 03:07:50|61.11|60.51|61.12|60.52|61.17|60.57|61.11|60.51|8
1739070480000|2025-02-09 03:08:00|61.13|60.53|61.13|60.53|61.15|60.55|61.13|60.53|4
1739070490000|2025-02-09 03:08:10|61.12|60.52|61.12|60.52|61.13|60.53|61.12|60.52|5
1739070500000|2025-02-09 03:08:20|61.11|60.51|61.12|60.52|61.12|60.52|61.11|60.51|2
1739070520000|2025-02-09 03:08:40|61.11|60.51|61.1|60.5|61.11|60.51|61.1|60.5|2
1739070540000|2025-02-09 03:09:00|61.11|60.51|61.1|60.5|61.13|60.53|61.1|60.5|6
1739070550000|2025-02-09 03:09:10|61.14|60.54|61.13|60.53|61.14|60.54|61.1|60.5|5
1739070560000|2025-02-09 03:09:20|61.14|60.54|61.12|60.52|61.16|60.56|61.11|60.51|9
1739070570000|2025-02-09 03:09:30|61.13|60.53|61.13|60.53|61.13|60.53|61.12|60.52|3
1739070580000|2025-02-09 03:09:40|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1739070590000|2025-02-09 03:09:50|61.12|60.52|61.11|60.51|61.12|60.52|61.11|60.51|2
1739070610000|2025-02-09 03:10:10|61.1|60.5|61.09|60.49|61.1|60.5|61.09|60.49|2
1739070620000|2025-02-09 03:10:20|61.08|60.48|61.07|60.47|61.08|60.48|61.07|60.47|2
1739070630000|2025-02-09 03:10:30|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739070640000|2025-02-09 03:10:40|61.07|60.47|61.03|60.43|61.07|60.47|61.03|60.43|6
1739070650000|2025-02-09 03:10:50|61.02|60.42|61.04|60.44|61.04|60.44|61.02|60.42|2
1739070690000|2025-02-09 03:11:30|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1739070720000|2025-02-09 03:12:00|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739070730000|2025-02-09 03:12:10|61.04|60.44|61.05|60.45|61.05|60.45|61.04|60.44|2
1739070740000|2025-02-09 03:12:20|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739070780000|2025-02-09 03:13:00|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1739070810000|2025-02-09 03:13:30|61.02|60.42|61|60.4|61.02|60.42|61|60.4|3
1739070830000|2025-02-09 03:13:50|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739070840000|2025-02-09 03:14:00|60.98|60.38|60.98|60.38|60.98|60.38|60.98|60.38|1
1739070860000|2025-02-09 03:14:20|60.97|60.37|61.01|60.41|61.01|60.41|60.97|60.37|3
1739070870000|2025-02-09 03:14:30|61.02|60.42|61.01|60.41|61.02|60.42|61.01|60.41|2
1739070880000|2025-02-09 03:14:40|60.99|60.39|60.97|60.37|60.99|60.39|60.97|60.37|3
1739070910000|2025-02-09 03:15:10|60.99|60.39|61.09|60.49|61.09|60.49|60.99|60.39|5
1739070920000|2025-02-09 03:15:20|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739070930000|2025-02-09 03:15:30|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739070940000|2025-02-09 03:15:40|61.08|60.48|61.08|60.48|61.08|60.48|61.08|60.48|1
1739070960000|2025-02-09 03:16:00|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1739070970000|2025-02-09 03:16:10|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739071000000|2025-02-09 03:16:40|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739071020000|2025-02-09 03:17:00|61.06|60.46|61.05|60.45|61.08|60.48|61.05|60.45|3
1739071040000|2025-02-09 03:17:20|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739071050000|2025-02-09 03:17:30|61.07|60.47|61.08|60.48|61.08|60.48|61.07|60.47|2
1739071060000|2025-02-09 03:17:40|61.07|60.47|61.07|60.47|61.07|60.47|61.07|60.47|1
1739071080000|2025-02-09 03:18:00|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739071100000|2025-02-09 03:18:20|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739071110000|2025-02-09 03:18:30|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739071130000|2025-02-09 03:18:50|61.07|60.47|61.04|60.44|61.08|60.48|61.04|60.44|3
1739071140000|2025-02-09 03:19:00|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1739071150000|2025-02-09 03:19:10|61.05|60.45|61.07|60.47|61.09|60.49|61.05|60.45|7
1739071170000|2025-02-09 03:19:30|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739071180000|2025-02-09 03:19:40|61.05|60.45|61.1|60.5|61.11|60.51|61.05|60.45|5
1739071190000|2025-02-09 03:19:50|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739071200000|2025-02-09 03:20:00|61.1|60.5|61.08|60.48|61.1|60.5|61.08|60.48|3
1739071210000|2025-02-09 03:20:10|61.07|60.47|61.08|60.48|61.08|60.48|61.07|60.47|2
1739071220000|2025-02-09 03:20:20|61.12|60.52|61.16|60.56|61.16|60.56|61.12|60.52|3
1739071230000|2025-02-09 03:20:30|61.15|60.55|61.15|60.55|61.16|60.56|61.15|60.55|3
1739071260000|2025-02-09 03:21:00|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1739071270000|2025-02-09 03:21:10|61.17|60.57|61.17|60.57|61.2|60.6|61.17|60.57|4
1739071280000|2025-02-09 03:21:20|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739071300000|2025-02-09 03:21:40|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1739071320000|2025-02-09 03:22:00|61.14|60.54|61.11|60.51|61.14|60.54|61.11|60.51|3
1739071330000|2025-02-09 03:22:10|61.12|60.52|61.13|60.53|61.13|60.53|61.11|60.51|3
1739071350000|2025-02-09 03:22:30|61.12|60.52|61.12|60.52|61.12|60.52|61.12|60.52|1
1739071360000|2025-02-09 03:22:40|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1739071370000|2025-02-09 03:22:50|61.12|60.52|61.16|60.56|61.16|60.56|61.12|60.52|3
1739071380000|2025-02-09 03:23:00|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1739071390000|2025-02-09 03:23:10|61.16|60.56|61.15|60.55|61.16|60.56|61.15|60.55|6
1739071410000|2025-02-09 03:23:30|61.16|60.56|61.19|60.59|61.2|60.6|61.16|60.56|4
1739071420000|2025-02-09 03:23:40|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1739071430000|2025-02-09 03:23:50|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1739071450000|2025-02-09 03:24:10|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739071470000|2025-02-09 03:24:30|61.15|60.55|61.26|60.66|61.27|60.67|61.15|60.55|13
1739071480000|2025-02-09 03:24:40|61.24|60.64|61.24|60.64|61.25|60.65|61.24|60.64|3
1739071520000|2025-02-09 03:25:20|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1739071530000|2025-02-09 03:25:30|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|2
1739071540000|2025-02-09 03:25:40|61.2|60.6|61.19|60.59|61.2|60.6|61.19|60.59|2
1739071560000|2025-02-09 03:26:00|61.18|60.58|61.18|60.58|61.18|60.58|61.18|60.58|1
1739071580000|2025-02-09 03:26:20|61.17|60.57|61.18|60.58|61.18|60.58|61.17|60.57|2
1739071590000|2025-02-09 03:26:30|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1739071600000|2025-02-09 03:26:40|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739071620000|2025-02-09 03:27:00|61.15|60.55|61.22|60.62|61.22|60.62|61.15|60.55|5
1739071630000|2025-02-09 03:27:10|61.23|60.63|61.26|60.66|61.28|60.68|61.23|60.63|4
1739071640000|2025-02-09 03:27:20|61.25|60.65|61.22|60.62|61.25|60.65|61.22|60.62|3
1739071650000|2025-02-09 03:27:30|61.21|60.61|61.2|60.6|61.21|60.61|61.19|60.59|4
1739071660000|2025-02-09 03:27:40|61.19|60.59|61.18|60.58|61.19|60.59|61.18|60.58|2
1739071670000|2025-02-09 03:27:50|61.19|60.59|61.18|60.58|61.19|60.59|61.18|60.58|2
1739071690000|2025-02-09 03:28:10|61.17|60.57|61.16|60.56|61.17|60.57|61.16|60.56|4
1739071720000|2025-02-09 03:28:40|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1739071730000|2025-02-09 03:28:50|61.17|60.57|61.18|60.58|61.18|60.58|61.17|60.57|2
1739071740000|2025-02-09 03:29:00|61.19|60.59|61.18|60.58|61.19|60.59|61.18|60.58|2
1739071760000|2025-02-09 03:29:20|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1739071770000|2025-02-09 03:29:30|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739071790000|2025-02-09 03:29:50|61.17|60.57|61.24|60.64|61.27|60.67|61.17|60.57|5
1739071800000|2025-02-09 03:30:00|61.25|60.65|61.27|60.67|61.29|60.69|61.24|60.64|7
1739071820000|2025-02-09 03:30:20|61.26|60.66|61.27|60.67|61.27|60.67|61.26|60.66|2
1739071830000|2025-02-09 03:30:30|61.28|60.68|61.4|60.8|61.4|60.8|61.28|60.68|10
1739071840000|2025-02-09 03:30:40|61.41|60.81|61.4|60.8|61.41|60.81|61.4|60.8|4
1739071850000|2025-02-09 03:30:50|61.41|60.81|61.4|60.8|61.41|60.81|61.39|60.79|6
1739071860000|2025-02-09 03:31:00|61.39|60.79|61.4|60.8|61.4|60.8|61.39|60.79|2
1739071880000|2025-02-09 03:31:20|61.32|60.72|61.31|60.71|61.33|60.73|61.3|60.7|7
1739071890000|2025-02-09 03:31:30|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|2
1739071900000|2025-02-09 03:31:40|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739071920000|2025-02-09 03:32:00|61.3|60.7|61.32|60.72|61.32|60.72|61.3|60.7|5
1739071930000|2025-02-09 03:32:10|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1739071940000|2025-02-09 03:32:20|61.36|60.76|61.37|60.77|61.37|60.77|61.36|60.76|2
1739071950000|2025-02-09 03:32:30|61.38|60.78|61.37|60.77|61.38|60.78|61.37|60.77|2
1739071960000|2025-02-09 03:32:40|61.39|60.79|61.4|60.8|61.4|60.8|61.38|60.78|7
1739071990000|2025-02-09 03:33:10|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1739072000000|2025-02-09 03:33:20|61.38|60.78|61.36|60.76|61.38|60.78|61.32|60.72|7
1739072010000|2025-02-09 03:33:30|61.37|60.77|61.32|60.72|61.39|60.79|61.32|60.72|12
1739072020000|2025-02-09 03:33:40|61.39|60.79|61.4|60.8|61.4|60.8|61.37|60.77|11
1739072030000|2025-02-09 03:33:50|61.39|60.79|61.4|60.8|61.4|60.8|61.39|60.79|2
1739072040000|2025-02-09 03:34:00|61.39|60.79|61.39|60.79|61.4|60.8|61.39|60.79|3
1739072050000|2025-02-09 03:34:10|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1739072090000|2025-02-09 03:34:50|61.39|60.79|61.39|60.79|61.4|60.8|61.39|60.79|3
1739072100000|2025-02-09 03:35:00|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1739072110000|2025-02-09 03:35:10|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1739072120000|2025-02-09 03:35:20|61.38|60.78|61.39|60.79|61.39|60.79|61.38|60.78|2
1739072130000|2025-02-09 03:35:30|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1739072140000|2025-02-09 03:35:40|61.4|60.8|61.48|60.88|61.49|60.89|61.4|60.8|6
1739072150000|2025-02-09 03:35:50|61.46|60.86|61.4|60.8|61.46|60.86|61.4|60.8|9
1739072160000|2025-02-09 03:36:00|61.42|60.82|61.43|60.83|61.43|60.83|61.42|60.82|2
1739072170000|2025-02-09 03:36:10|61.45|60.85|61.5|60.9|61.5|60.9|61.45|60.85|11
1739072180000|2025-02-09 03:36:20|61.56|60.96|61.5|60.9|61.56|60.96|61.49|60.89|8
1739072190000|2025-02-09 03:36:30|61.49|60.89|61.57|60.97|61.59|60.99|61.49|60.89|9
1739072200000|2025-02-09 03:36:40|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|2
1739072220000|2025-02-09 03:37:00|61.56|60.96|61.62|61.02|61.62|61.02|61.56|60.96|11
1739072230000|2025-02-09 03:37:10|61.63|61.03|61.74|61.14|61.76|61.16|61.63|61.03|9
1739072240000|2025-02-09 03:37:20|61.7|61.1|61.69|61.09|61.72|61.12|61.69|61.09|6
1739072250000|2025-02-09 03:37:30|61.68|61.08|61.67|61.07|61.69|61.09|61.67|61.07|6
1739072270000|2025-02-09 03:37:50|61.64|61.04|61.63|61.03|61.64|61.04|61.62|61.02|4
1739072280000|2025-02-09 03:38:00|61.61|61.01|61.58|60.98|61.62|61.02|61.58|60.98|11
1739072290000|2025-02-09 03:38:10|61.57|60.97|61.56|60.96|61.58|60.98|61.56|60.96|4
1739072300000|2025-02-09 03:38:20|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1739072310000|2025-02-09 03:38:30|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|4
1739072320000|2025-02-09 03:38:40|61.51|60.91|61.51|60.91|61.52|60.92|61.51|60.91|5
1739072330000|2025-02-09 03:38:50|61.5|60.9|61.52|60.92|61.52|60.92|61.5|60.9|3
1739072340000|2025-02-09 03:39:00|61.57|60.97|61.56|60.96|61.57|60.97|61.55|60.95|8
1739072350000|2025-02-09 03:39:10|61.58|60.98|61.63|61.03|61.67|61.07|61.58|60.98|9
1739072360000|2025-02-09 03:39:20|61.62|61.02|61.63|61.03|61.63|61.03|61.62|61.02|2
1739072370000|2025-02-09 03:39:30|61.66|61.06|61.65|61.05|61.66|61.06|61.65|61.05|4
1739072380000|2025-02-09 03:39:40|61.66|61.06|61.65|61.05|61.66|61.06|61.65|61.05|2
1739072390000|2025-02-09 03:39:50|61.64|61.04|61.64|61.04|61.64|61.04|61.63|61.03|3
1739072400000|2025-02-09 03:40:00|61.65|61.05|61.66|61.06|61.67|61.07|61.65|61.05|5
1739072410000|2025-02-09 03:40:10|61.65|61.05|61.65|61.05|61.65|61.05|61.64|61.04|5
1739072420000|2025-02-09 03:40:20|61.64|61.04|61.58|60.98|61.64|61.04|61.58|60.98|4
1739072430000|2025-02-09 03:40:30|61.59|60.99|61.58|60.98|61.59|60.99|61.58|60.98|2
1739072440000|2025-02-09 03:40:40|61.57|60.97|61.57|60.97|61.58|60.98|61.57|60.97|3
1739072470000|2025-02-09 03:41:10|61.55|60.95|61.55|60.95|61.55|60.95|61.55|60.95|1
1739072480000|2025-02-09 03:41:20|61.54|60.94|61.54|60.94|61.54|60.94|61.53|60.93|3
1739072490000|2025-02-09 03:41:30|61.53|60.93|61.58|60.98|61.59|60.99|61.53|60.93|5
1739072510000|2025-02-09 03:41:50|61.57|60.97|61.57|60.97|61.58|60.98|61.57|60.97|3
1739072520000|2025-02-09 03:42:00|61.56|60.96|61.57|60.97|61.58|60.98|61.56|60.96|3
1739072530000|2025-02-09 03:42:10|61.58|60.98|61.59|60.99|61.6|61|61.57|60.97|4
1739072540000|2025-02-09 03:42:20|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1739072550000|2025-02-09 03:42:30|61.57|60.97|61.56|60.96|61.57|60.97|61.56|60.96|2
1739072560000|2025-02-09 03:42:40|61.55|60.95|61.55|60.95|61.56|60.96|61.55|60.95|5
1739072580000|2025-02-09 03:43:00|61.54|60.94|61.54|60.94|61.55|60.95|61.54|60.94|3
1739072590000|2025-02-09 03:43:10|61.55|60.95|61.54|60.94|61.55|60.95|61.54|60.94|2
1739072600000|2025-02-09 03:43:20|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1739072610000|2025-02-09 03:43:30|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1739072620000|2025-02-09 03:43:40|61.53|60.93|61.55|60.95|61.56|60.96|61.53|60.93|3
1739072630000|2025-02-09 03:43:50|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1739072660000|2025-02-09 03:44:20|61.53|60.93|61.59|60.99|61.71|61.11|61.53|60.93|10
1739072670000|2025-02-09 03:44:30|61.66|61.06|61.76|61.16|61.8|61.2|61.66|61.06|13
1739072680000|2025-02-09 03:44:40|61.77|61.17|61.93|61.33|61.94|61.34|61.77|61.17|13
1739072690000|2025-02-09 03:44:50|61.91|61.31|61.86|61.26|61.91|61.31|61.86|61.26|9
1739072700000|2025-02-09 03:45:00|61.83|61.23|61.78|61.18|61.85|61.25|61.78|61.18|10
1739072710000|2025-02-09 03:45:10|61.77|61.17|61.69|61.09|61.77|61.17|61.69|61.09|11
1739072720000|2025-02-09 03:45:20|61.68|61.08|61.72|61.12|61.73|61.13|61.68|61.08|7
1739072730000|2025-02-09 03:45:30|61.73|61.13|61.77|61.17|61.78|61.18|61.73|61.13|9
1739072740000|2025-02-09 03:45:40|61.78|61.18|61.79|61.19|61.79|61.19|61.75|61.15|7
1739072750000|2025-02-09 03:45:50|61.8|61.2|61.84|61.24|61.84|61.24|61.77|61.17|10
1739072760000|2025-02-09 03:46:00|61.85|61.25|61.87|61.27|61.88|61.28|61.85|61.25|10
1739072770000|2025-02-09 03:46:10|61.86|61.26|61.87|61.27|61.89|61.29|61.86|61.26|7
1739072780000|2025-02-09 03:46:20|61.88|61.28|61.89|61.29|61.9|61.3|61.88|61.28|7
1739072790000|2025-02-09 03:46:30|61.87|61.27|61.87|61.27|61.88|61.28|61.79|61.19|10
1739072800000|2025-02-09 03:46:40|61.88|61.28|61.88|61.28|61.88|61.28|61.87|61.27|3
1739072810000|2025-02-09 03:46:50|61.87|61.27|61.81|61.21|61.87|61.27|61.8|61.2|14
1739072820000|2025-02-09 03:47:00|61.85|61.25|61.94|61.34|61.94|61.34|61.84|61.24|10
1739072830000|2025-02-09 03:47:10|61.96|61.36|61.99|61.39|62|61.4|61.96|61.36|6
1739072840000|2025-02-09 03:47:20|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1739072860000|2025-02-09 03:47:40|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1739072870000|2025-02-09 03:47:50|61.97|61.37|61.96|61.36|61.98|61.38|61.89|61.29|17
1739072880000|2025-02-09 03:48:00|61.97|61.37|61.98|61.38|61.98|61.38|61.95|61.35|6
1739072890000|2025-02-09 03:48:10|61.97|61.37|61.98|61.38|62.04|61.44|61.97|61.37|11
1739072900000|2025-02-09 03:48:20|61.99|61.39|62.1|61.5|62.1|61.5|61.99|61.39|10
1739072910000|2025-02-09 03:48:30|62.08|61.48|62.07|61.47|62.09|61.49|62.07|61.47|10
1739072920000|2025-02-09 03:48:40|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|2
1739072930000|2025-02-09 03:48:50|62.05|61.45|62.07|61.47|62.07|61.47|62.05|61.45|3
1739072940000|2025-02-09 03:49:00|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739072950000|2025-02-09 03:49:10|62.09|61.49|62.15|61.55|62.15|61.55|62.09|61.49|2
1739072960000|2025-02-09 03:49:20|62.17|61.57|62.29|61.69|62.29|61.69|62.15|61.55|15
1739072970000|2025-02-09 03:49:30|62.3|61.7|62.37|61.77|62.41|61.81|62.3|61.7|14
1739072980000|2025-02-09 03:49:40|62.36|61.76|62.31|61.71|62.41|61.81|62.31|61.71|12
1739072990000|2025-02-09 03:49:50|62.29|61.69|62.29|61.69|62.31|61.71|62.27|61.67|9
1739073000000|2025-02-09 03:50:00|62.28|61.68|62.29|61.69|62.29|61.69|62.28|61.68|2
1739073010000|2025-02-09 03:50:10|62.28|61.68|62.29|61.69|62.29|61.69|62.28|61.68|4
1739073020000|2025-02-09 03:50:20|62.28|61.68|62.27|61.67|62.28|61.68|62.27|61.67|2
1739073030000|2025-02-09 03:50:30|62.28|61.68|62.2|61.6|62.28|61.68|62.19|61.59|15
1739073050000|2025-02-09 03:50:50|62.18|61.58|62.19|61.59|62.25|61.65|62.18|61.58|9
1739073060000|2025-02-09 03:51:00|62.2|61.6|62.21|61.61|62.21|61.61|62.18|61.58|5
1739073070000|2025-02-09 03:51:10|62.18|61.58|62.2|61.6|62.2|61.6|62.18|61.58|3
1739073080000|2025-02-09 03:51:20|62.21|61.61|62.2|61.6|62.21|61.61|62.18|61.58|4
1739073090000|2025-02-09 03:51:30|62.21|61.61|62.21|61.61|62.21|61.61|62.21|61.61|1
1739073100000|2025-02-09 03:51:40|62.18|61.58|62.2|61.6|62.21|61.61|62.17|61.57|8
1739073110000|2025-02-09 03:51:50|62.18|61.58|62.2|61.6|62.2|61.6|62.18|61.58|3
1739073120000|2025-02-09 03:52:00|62.21|61.61|62.18|61.58|62.21|61.61|62.17|61.57|6
1739073130000|2025-02-09 03:52:10|62.19|61.59|62.18|61.58|62.2|61.6|62.17|61.57|5
1739073140000|2025-02-09 03:52:20|62.17|61.57|62.1|61.5|62.17|61.57|62.1|61.5|5
1739073150000|2025-02-09 03:52:30|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|2
1739073160000|2025-02-09 03:52:40|62.11|61.51|62.1|61.5|62.2|61.6|62.1|61.5|7
1739073170000|2025-02-09 03:52:50|62.11|61.51|62.09|61.49|62.11|61.51|62.09|61.49|3
1739073180000|2025-02-09 03:53:00|62.1|61.5|62.1|61.5|62.1|61.5|62.09|61.49|3
1739073190000|2025-02-09 03:53:10|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739073200000|2025-02-09 03:53:20|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|4
1739073210000|2025-02-09 03:53:30|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739073220000|2025-02-09 03:53:40|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1739073240000|2025-02-09 03:54:00|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739073250000|2025-02-09 03:54:10|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739073260000|2025-02-09 03:54:20|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|4
1739073280000|2025-02-09 03:54:40|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|4
1739073290000|2025-02-09 03:54:50|62.07|61.47|62.07|61.47|62.08|61.48|62.07|61.47|5
1739073300000|2025-02-09 03:55:00|62.08|61.48|62.02|61.42|62.08|61.48|62.01|61.41|9
1739073310000|2025-02-09 03:55:10|62.03|61.43|62.07|61.47|62.09|61.49|62.03|61.43|7
1739073320000|2025-02-09 03:55:20|62.06|61.46|62.07|61.47|62.07|61.47|62.06|61.46|2
1739073330000|2025-02-09 03:55:30|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|2
1739073340000|2025-02-09 03:55:40|62.08|61.48|62.07|61.47|62.08|61.48|62.06|61.46|5
1739073350000|2025-02-09 03:55:50|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|2
1739073360000|2025-02-09 03:56:00|62.08|61.48|62.08|61.48|62.09|61.49|62.08|61.48|5
1739073370000|2025-02-09 03:56:10|62.1|61.5|62.17|61.57|62.18|61.58|62.08|61.48|10
1739073380000|2025-02-09 03:56:20|62.16|61.56|62.19|61.59|62.2|61.6|62.16|61.56|6
1739073390000|2025-02-09 03:56:30|62.2|61.6|62.17|61.57|62.22|61.62|62.17|61.57|7
1739073400000|2025-02-09 03:56:40|62.16|61.56|62.15|61.55|62.16|61.56|62.15|61.55|2
1739073410000|2025-02-09 03:56:50|62.14|61.54|62.15|61.55|62.17|61.57|62.14|61.54|4
1739073440000|2025-02-09 03:57:20|62.08|61.48|62.14|61.54|62.15|61.55|62.08|61.48|5
1739073450000|2025-02-09 03:57:30|62.11|61.51|62.14|61.54|62.15|61.55|62.1|61.5|5
1739073460000|2025-02-09 03:57:40|62.13|61.53|62.14|61.54|62.18|61.58|62.13|61.53|9
1739073470000|2025-02-09 03:57:50|62.18|61.58|62.17|61.57|62.18|61.58|62.14|61.54|6
1739073480000|2025-02-09 03:58:00|62.16|61.56|62.17|61.57|62.18|61.58|62.15|61.55|4
1739073490000|2025-02-09 03:58:10|62.16|61.56|62.16|61.56|62.18|61.58|62.15|61.55|7
1739073500000|2025-02-09 03:58:20|62.15|61.55|62.14|61.54|62.18|61.58|62.14|61.54|9
1739073510000|2025-02-09 03:58:30|62.18|61.58|62.14|61.54|62.18|61.58|62.14|61.54|5
1739073520000|2025-02-09 03:58:40|62.13|61.53|62.15|61.55|62.18|61.58|62.13|61.53|8
1739073530000|2025-02-09 03:58:50|62.16|61.56|62.16|61.56|62.18|61.58|62.16|61.56|6
1739073540000|2025-02-09 03:59:00|62.17|61.57|62.16|61.56|62.17|61.57|62.16|61.56|2
1739073550000|2025-02-09 03:59:10|62.19|61.59|62.18|61.58|62.19|61.59|62.18|61.58|2
1739073560000|2025-02-09 03:59:20|62.19|61.59|62.26|61.66|62.29|61.69|62.18|61.58|10
1739073570000|2025-02-09 03:59:30|62.25|61.65|62.24|61.64|62.27|61.67|62.24|61.64|5
1739073580000|2025-02-09 03:59:40|62.27|61.67|62.27|61.67|62.27|61.67|62.27|61.67|1
1739073590000|2025-02-09 03:59:50|62.28|61.68|62.28|61.68|62.28|61.68|62.26|61.66|6
1739073600000|2025-02-09 04:00:00|62.27|61.67|62.01|61.41|62.28|61.68|62.01|61.41|21
1739073610000|2025-02-09 04:00:10|62|61.4|61.96|61.36|62.01|61.41|61.96|61.36|10
1739073630000|2025-02-09 04:00:30|61.88|61.28|61.81|61.21|61.88|61.28|61.81|61.21|5
1739073640000|2025-02-09 04:00:40|61.78|61.18|61.76|61.16|61.78|61.18|61.72|61.12|9
1739073650000|2025-02-09 04:00:50|61.73|61.13|61.69|61.09|61.73|61.13|61.69|61.09|7
1739073660000|2025-02-09 04:01:00|61.7|61.1|61.78|61.18|61.78|61.18|61.69|61.09|5
1739073670000|2025-02-09 04:01:10|61.77|61.17|61.8|61.2|61.82|61.22|61.77|61.17|6
1739073680000|2025-02-09 04:01:20|61.79|61.19|61.78|61.18|61.8|61.2|61.78|61.18|4
1739073690000|2025-02-09 04:01:30|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|3
1739073700000|2025-02-09 04:01:40|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739073710000|2025-02-09 04:01:50|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|2
1739073720000|2025-02-09 04:02:00|61.79|61.19|61.79|61.19|61.79|61.19|61.78|61.18|3
1739073730000|2025-02-09 04:02:10|61.78|61.18|61.78|61.18|61.79|61.19|61.78|61.18|3
1739073740000|2025-02-09 04:02:20|61.77|61.17|61.78|61.18|61.79|61.19|61.77|61.17|3
1739073760000|2025-02-09 04:02:40|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1739073770000|2025-02-09 04:02:50|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1739073780000|2025-02-09 04:03:00|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|3
1739073790000|2025-02-09 04:03:10|61.8|61.2|61.78|61.18|61.8|61.2|61.77|61.17|5
1739073800000|2025-02-09 04:03:20|61.77|61.17|61.79|61.19|61.8|61.2|61.72|61.12|6
1739073810000|2025-02-09 04:03:30|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739073830000|2025-02-09 04:03:50|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739073840000|2025-02-09 04:04:00|61.81|61.21|61.81|61.21|61.81|61.21|61.8|61.2|3
1739073850000|2025-02-09 04:04:10|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1739073870000|2025-02-09 04:04:30|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739073880000|2025-02-09 04:04:40|61.86|61.26|61.8|61.2|61.86|61.26|61.8|61.2|4
1739073890000|2025-02-09 04:04:50|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|4
1739073900000|2025-02-09 04:05:00|61.85|61.25|61.87|61.27|61.87|61.27|61.85|61.25|3
1739073910000|2025-02-09 04:05:10|61.88|61.28|61.88|61.28|61.89|61.29|61.88|61.28|3
1739073920000|2025-02-09 04:05:20|61.87|61.27|61.87|61.27|61.87|61.27|61.85|61.25|4
1739073930000|2025-02-09 04:05:30|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739073940000|2025-02-09 04:05:40|61.87|61.27|61.82|61.22|61.88|61.28|61.82|61.22|4
1739073950000|2025-02-09 04:05:50|61.81|61.21|61.8|61.2|61.81|61.21|61.8|61.2|6
1739073960000|2025-02-09 04:06:00|61.81|61.21|61.87|61.27|61.88|61.28|61.81|61.21|6
1739073970000|2025-02-09 04:06:10|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739073990000|2025-02-09 04:06:30|61.9|61.3|61.88|61.28|61.9|61.3|61.88|61.28|2
1739074040000|2025-02-09 04:07:20|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1739074050000|2025-02-09 04:07:30|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|4
1739074060000|2025-02-09 04:07:40|61.87|61.27|61.88|61.28|61.89|61.29|61.87|61.27|6
1739074070000|2025-02-09 04:07:50|61.87|61.27|61.81|61.21|61.87|61.27|61.81|61.21|5
1739074080000|2025-02-09 04:08:00|61.8|61.2|61.89|61.29|61.89|61.29|61.8|61.2|7
1739074090000|2025-02-09 04:08:10|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739074100000|2025-02-09 04:08:20|61.86|61.26|61.81|61.21|61.86|61.26|61.81|61.21|5
1739074110000|2025-02-09 04:08:30|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1739074120000|2025-02-09 04:08:40|61.81|61.21|61.87|61.27|61.87|61.27|61.8|61.2|4
1739074150000|2025-02-09 04:09:10|61.85|61.25|61.8|61.2|61.85|61.25|61.8|61.2|4
1739074160000|2025-02-09 04:09:20|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1739074190000|2025-02-09 04:09:50|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1739074200000|2025-02-09 04:10:00|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739074250000|2025-02-09 04:10:50|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1739074300000|2025-02-09 04:11:40|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739074330000|2025-02-09 04:12:10|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739074340000|2025-02-09 04:12:20|61.76|61.16|61.71|61.11|61.76|61.16|61.71|61.11|4
1739074350000|2025-02-09 04:12:30|61.72|61.12|61.7|61.1|61.72|61.12|61.7|61.1|3
1739074360000|2025-02-09 04:12:40|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1739074370000|2025-02-09 04:12:50|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739074400000|2025-02-09 04:13:20|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1739074450000|2025-02-09 04:14:10|61.7|61.1|61.7|61.1|61.7|61.1|61.69|61.09|3
1739074490000|2025-02-09 04:14:50|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739074500000|2025-02-09 04:15:00|61.71|61.11|61.78|61.18|61.78|61.18|61.71|61.11|5
1739074510000|2025-02-09 04:15:10|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739074530000|2025-02-09 04:15:30|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1739074540000|2025-02-09 04:15:40|61.73|61.13|61.7|61.1|61.73|61.13|61.7|61.1|4
1739074550000|2025-02-09 04:15:50|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739074560000|2025-02-09 04:16:00|61.68|61.08|61.67|61.07|61.68|61.08|61.66|61.06|3
1739074570000|2025-02-09 04:16:10|61.66|61.06|61.6|61|61.66|61.06|61.6|61|5
1739074580000|2025-02-09 04:16:20|61.59|60.99|61.6|61|61.6|61|61.59|60.99|2
1739074590000|2025-02-09 04:16:30|61.59|60.99|61.67|61.07|61.68|61.08|61.59|60.99|6
1739074600000|2025-02-09 04:16:40|61.66|61.06|61.59|60.99|61.66|61.06|61.59|60.99|5
1739074620000|2025-02-09 04:17:00|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1739074630000|2025-02-09 04:17:10|61.59|60.99|61.58|60.98|61.59|60.99|61.58|60.98|2
1739074640000|2025-02-09 04:17:20|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1739074660000|2025-02-09 04:17:40|61.58|60.98|61.57|60.97|61.59|60.99|61.57|60.97|4
1739074670000|2025-02-09 04:17:50|61.58|60.98|61.57|60.97|61.58|60.98|61.57|60.97|4
1739074680000|2025-02-09 04:18:00|61.56|60.96|61.57|60.97|61.57|60.97|61.56|60.96|4
1739074690000|2025-02-09 04:18:10|61.56|60.96|61.56|60.96|61.56|60.96|61.56|60.96|1
1739074700000|2025-02-09 04:18:20|61.57|60.97|61.57|60.97|61.57|60.97|61.56|60.96|3
1739074710000|2025-02-09 04:18:30|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1739074730000|2025-02-09 04:18:50|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1739074740000|2025-02-09 04:19:00|61.58|60.98|61.58|60.98|61.59|60.99|61.58|60.98|3
1739074750000|2025-02-09 04:19:10|61.59|60.99|61.57|60.97|61.59|60.99|61.57|60.97|3
1739074760000|2025-02-09 04:19:20|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1739074770000|2025-02-09 04:19:30|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1739074780000|2025-02-09 04:19:40|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|2
1739074820000|2025-02-09 04:20:20|61.56|60.96|61.58|60.98|61.58|60.98|61.5|60.9|9
1739074840000|2025-02-09 04:20:40|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1739074850000|2025-02-09 04:20:50|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|4
1739074860000|2025-02-09 04:21:00|61.61|61.01|61.65|61.05|61.65|61.05|61.61|61.01|3
1739074870000|2025-02-09 04:21:10|61.66|61.06|61.67|61.07|61.67|61.07|61.66|61.06|2
1739074890000|2025-02-09 04:21:30|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1739074900000|2025-02-09 04:21:40|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739074910000|2025-02-09 04:21:50|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739074920000|2025-02-09 04:22:00|61.68|61.08|61.76|61.16|61.76|61.16|61.68|61.08|6
1739074930000|2025-02-09 04:22:10|61.77|61.17|61.77|61.17|61.79|61.19|61.77|61.17|3
1739074950000|2025-02-09 04:22:30|61.72|61.12|61.69|61.09|61.73|61.13|61.69|61.09|6
1739074960000|2025-02-09 04:22:40|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739074970000|2025-02-09 04:22:50|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739074980000|2025-02-09 04:23:00|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739074990000|2025-02-09 04:23:10|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739075010000|2025-02-09 04:23:30|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739075030000|2025-02-09 04:23:50|61.69|61.09|61.68|61.08|61.69|61.09|61.68|61.08|2
1739075050000|2025-02-09 04:24:10|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1739075060000|2025-02-09 04:24:20|61.67|61.07|61.69|61.09|61.69|61.09|61.67|61.07|2
1739075070000|2025-02-09 04:24:30|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739075080000|2025-02-09 04:24:40|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739075090000|2025-02-09 04:24:50|61.68|61.08|61.67|61.07|61.68|61.08|61.67|61.07|2
1739075100000|2025-02-09 04:25:00|61.66|61.06|61.68|61.08|61.68|61.08|61.65|61.05|3
1739075110000|2025-02-09 04:25:10|61.67|61.07|61.64|61.04|61.67|61.07|61.64|61.04|4
1739075120000|2025-02-09 04:25:20|61.63|61.03|61.63|61.03|61.65|61.05|61.63|61.03|4
1739075130000|2025-02-09 04:25:30|61.67|61.07|61.63|61.03|61.67|61.07|61.63|61.03|7
1739075140000|2025-02-09 04:25:40|61.67|61.07|61.63|61.03|61.67|61.07|61.63|61.03|5
1739075150000|2025-02-09 04:25:50|61.64|61.04|61.65|61.05|61.68|61.08|61.64|61.04|6
1739075160000|2025-02-09 04:26:00|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739075170000|2025-02-09 04:26:10|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|2
1739075180000|2025-02-09 04:26:20|61.63|61.03|61.66|61.06|61.67|61.07|61.63|61.03|3
1739075200000|2025-02-09 04:26:40|61.67|61.07|61.65|61.05|61.67|61.07|61.65|61.05|5
1739075210000|2025-02-09 04:26:50|61.64|61.04|61.65|61.05|61.68|61.08|61.64|61.04|7
1739075220000|2025-02-09 04:27:00|61.64|61.04|61.67|61.07|61.68|61.08|61.63|61.03|10
1739075230000|2025-02-09 04:27:10|61.66|61.06|61.61|61.01|61.66|61.06|61.59|60.99|10
1739075240000|2025-02-09 04:27:20|61.62|61.02|61.68|61.08|61.68|61.08|61.62|61.02|9
1739075250000|2025-02-09 04:27:30|61.67|61.07|61.65|61.05|61.67|61.07|61.63|61.03|7
1739075260000|2025-02-09 04:27:40|61.64|61.04|61.64|61.04|61.66|61.06|61.63|61.03|5
1739075270000|2025-02-09 04:27:50|61.63|61.03|61.63|61.03|61.65|61.05|61.62|61.02|5
1739075280000|2025-02-09 04:28:00|61.62|61.02|61.65|61.05|61.67|61.07|61.62|61.02|6
1739075290000|2025-02-09 04:28:10|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739075310000|2025-02-09 04:28:30|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|2
1739075340000|2025-02-09 04:29:00|61.65|61.05|61.66|61.06|61.68|61.08|61.65|61.05|4
1739075350000|2025-02-09 04:29:10|61.65|61.05|61.65|61.05|61.65|61.05|61.65|61.05|1
1739075370000|2025-02-09 04:29:30|61.68|61.08|61.66|61.06|61.68|61.08|61.66|61.06|3
1739075400000|2025-02-09 04:30:00|61.65|61.05|61.72|61.12|61.75|61.15|61.64|61.04|11
1739075410000|2025-02-09 04:30:10|61.74|61.14|61.71|61.11|61.77|61.17|61.71|61.11|9
1739075420000|2025-02-09 04:30:20|61.72|61.12|61.65|61.05|61.72|61.12|61.65|61.05|7
1739075430000|2025-02-09 04:30:30|61.68|61.08|61.66|61.06|61.68|61.08|61.64|61.04|5
1739075440000|2025-02-09 04:30:40|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|2
1739075450000|2025-02-09 04:30:50|61.67|61.07|61.65|61.05|61.67|61.07|61.65|61.05|3
1739075460000|2025-02-09 04:31:00|61.68|61.08|61.67|61.07|61.68|61.08|61.67|61.07|2
1739075470000|2025-02-09 04:31:10|61.66|61.06|61.66|61.06|61.67|61.07|61.63|61.03|9
1739075480000|2025-02-09 04:31:20|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|4
1739075490000|2025-02-09 04:31:30|61.65|61.05|61.65|61.05|61.65|61.05|61.65|61.05|1
1739075500000|2025-02-09 04:31:40|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|2
1739075510000|2025-02-09 04:31:50|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|4
1739075520000|2025-02-09 04:32:00|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1739075540000|2025-02-09 04:32:20|61.69|61.09|61.7|61.1|61.7|61.1|61.68|61.08|6
1739075550000|2025-02-09 04:32:30|61.67|61.07|61.69|61.09|61.69|61.09|61.67|61.07|2
1739075560000|2025-02-09 04:32:40|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739075580000|2025-02-09 04:33:00|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1739075600000|2025-02-09 04:33:20|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739075610000|2025-02-09 04:33:30|61.76|61.16|61.71|61.11|61.76|61.16|61.71|61.11|4
1739075620000|2025-02-09 04:33:40|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1739075630000|2025-02-09 04:33:50|61.69|61.09|61.68|61.08|61.7|61.1|61.68|61.08|4
1739075640000|2025-02-09 04:34:00|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739075650000|2025-02-09 04:34:10|61.68|61.08|61.69|61.09|61.69|61.09|61.68|61.08|2
1739075660000|2025-02-09 04:34:20|61.71|61.11|61.76|61.16|61.78|61.18|61.71|61.11|7
1739075670000|2025-02-09 04:34:30|61.77|61.17|61.77|61.17|61.77|61.17|61.76|61.16|3
1739075710000|2025-02-09 04:35:10|61.78|61.18|61.78|61.18|61.79|61.19|61.78|61.18|3
1739075720000|2025-02-09 04:35:20|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739075740000|2025-02-09 04:35:40|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739075750000|2025-02-09 04:35:50|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739075770000|2025-02-09 04:36:10|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1739075790000|2025-02-09 04:36:30|61.82|61.22|61.86|61.26|61.86|61.26|61.82|61.22|6
1739075800000|2025-02-09 04:36:40|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1739075890000|2025-02-09 04:38:10|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1739075920000|2025-02-09 04:38:40|61.87|61.27|61.87|61.27|61.88|61.28|61.87|61.27|3
1739075940000|2025-02-09 04:39:00|61.88|61.28|61.9|61.3|61.91|61.31|61.88|61.28|4
1739075950000|2025-02-09 04:39:10|61.91|61.31|61.89|61.29|61.91|61.31|61.89|61.29|3
1739075960000|2025-02-09 04:39:20|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739076010000|2025-02-09 04:40:10|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739076030000|2025-02-09 04:40:30|61.85|61.25|61.87|61.27|61.87|61.27|61.84|61.24|4
1739076100000|2025-02-09 04:41:40|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739076110000|2025-02-09 04:41:50|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739076140000|2025-02-09 04:42:20|61.85|61.25|61.81|61.21|61.85|61.25|61.81|61.21|5
1739076150000|2025-02-09 04:42:30|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1739076160000|2025-02-09 04:42:40|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739076190000|2025-02-09 04:43:10|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739076200000|2025-02-09 04:43:20|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1739076210000|2025-02-09 04:43:30|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739076220000|2025-02-09 04:43:40|61.8|61.2|61.8|61.2|61.8|61.2|61.79|61.19|3
1739076230000|2025-02-09 04:43:50|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1739076240000|2025-02-09 04:44:00|61.83|61.23|61.86|61.26|61.88|61.28|61.83|61.23|5
1739076250000|2025-02-09 04:44:10|61.88|61.28|61.87|61.27|61.88|61.28|61.86|61.26|3
1739076280000|2025-02-09 04:44:40|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739076290000|2025-02-09 04:44:50|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|2
1739076300000|2025-02-09 04:45:00|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|2
1739076310000|2025-02-09 04:45:10|61.88|61.28|61.88|61.28|61.88|61.28|61.87|61.27|3
1739076320000|2025-02-09 04:45:20|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|2
1739076340000|2025-02-09 04:45:40|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739076360000|2025-02-09 04:46:00|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|4
1739076380000|2025-02-09 04:46:20|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|2
1739076400000|2025-02-09 04:46:40|61.87|61.27|61.87|61.27|61.88|61.28|61.85|61.25|5
1739076430000|2025-02-09 04:47:10|61.85|61.25|61.8|61.2|61.85|61.25|61.8|61.2|4
1739076440000|2025-02-09 04:47:20|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739076450000|2025-02-09 04:47:30|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1739076460000|2025-02-09 04:47:40|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739076490000|2025-02-09 04:48:10|61.82|61.22|61.88|61.28|61.88|61.28|61.82|61.22|4
1739076500000|2025-02-09 04:48:20|61.87|61.27|61.82|61.22|61.87|61.27|61.82|61.22|4
1739076510000|2025-02-09 04:48:30|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1739076520000|2025-02-09 04:48:40|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|4
1739076530000|2025-02-09 04:48:50|61.8|61.2|61.8|61.2|61.81|61.21|61.79|61.19|5
1739076540000|2025-02-09 04:49:00|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739076550000|2025-02-09 04:49:10|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1739076570000|2025-02-09 04:49:30|61.78|61.18|61.8|61.2|61.8|61.2|61.78|61.18|3
1739076600000|2025-02-09 04:50:00|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739076610000|2025-02-09 04:50:10|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739076640000|2025-02-09 04:50:40|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|3
1739076650000|2025-02-09 04:50:50|61.82|61.22|61.88|61.28|61.88|61.28|61.82|61.22|3
1739076660000|2025-02-09 04:51:00|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1739076670000|2025-02-09 04:51:10|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|2
1739076680000|2025-02-09 04:51:20|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1739076690000|2025-02-09 04:51:30|61.9|61.3|61.95|61.35|61.95|61.35|61.9|61.3|3
1739076700000|2025-02-09 04:51:40|61.96|61.36|61.91|61.31|61.97|61.37|61.91|61.31|8
1739076710000|2025-02-09 04:51:50|61.9|61.3|61.96|61.36|61.96|61.36|61.9|61.3|4
1739076720000|2025-02-09 04:52:00|61.97|61.37|61.95|61.35|61.97|61.37|61.95|61.35|3
1739076730000|2025-02-09 04:52:10|61.94|61.34|61.96|61.36|61.96|61.36|61.91|61.31|6
1739076740000|2025-02-09 04:52:20|61.94|61.34|61.96|61.36|61.96|61.36|61.9|61.3|7
1739076750000|2025-02-09 04:52:30|61.95|61.35|61.95|61.35|61.96|61.36|61.95|61.35|3
1739076770000|2025-02-09 04:52:50|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1739076780000|2025-02-09 04:53:00|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1739076810000|2025-02-09 04:53:30|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|4
1739076840000|2025-02-09 04:54:00|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1739076870000|2025-02-09 04:54:30|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|2
1739076880000|2025-02-09 04:54:40|61.94|61.34|61.92|61.32|61.94|61.34|61.92|61.32|2
1739076890000|2025-02-09 04:54:50|61.91|61.31|61.95|61.35|61.97|61.37|61.91|61.31|5
1739076900000|2025-02-09 04:55:00|61.93|61.33|61.9|61.3|61.93|61.33|61.89|61.29|5
1739076940000|2025-02-09 04:55:40|61.89|61.29|61.89|61.29|61.89|61.29|61.88|61.28|3
1739076960000|2025-02-09 04:56:00|61.92|61.32|61.91|61.31|61.94|61.34|61.91|61.31|7
1739076970000|2025-02-09 04:56:10|61.9|61.3|61.94|61.34|61.94|61.34|61.9|61.3|4
1739076980000|2025-02-09 04:56:20|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1739076990000|2025-02-09 04:56:30|61.94|61.34|61.96|61.36|61.96|61.36|61.94|61.34|5
1739077010000|2025-02-09 04:56:50|61.98|61.38|61.9|61.3|61.98|61.38|61.9|61.3|6
1739077020000|2025-02-09 04:57:00|61.92|61.32|61.96|61.36|61.96|61.36|61.92|61.32|2
1739077030000|2025-02-09 04:57:10|61.95|61.35|61.9|61.3|61.95|61.35|61.9|61.3|5
1739077040000|2025-02-09 04:57:20|61.92|61.32|61.96|61.36|61.96|61.36|61.92|61.32|4
1739077050000|2025-02-09 04:57:30|61.95|61.35|61.9|61.3|61.95|61.35|61.9|61.3|5
1739077060000|2025-02-09 04:57:40|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1739077070000|2025-02-09 04:57:50|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1739077090000|2025-02-09 04:58:10|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739077120000|2025-02-09 04:58:40|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739077160000|2025-02-09 04:59:20|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1739077180000|2025-02-09 04:59:40|61.85|61.25|61.87|61.27|61.88|61.28|61.85|61.25|5
1739077190000|2025-02-09 04:59:50|61.88|61.28|61.87|61.27|61.88|61.28|61.87|61.27|2
1739077200000|2025-02-09 05:00:00|61.88|61.28|61.87|61.27|61.88|61.28|61.87|61.27|2
1739077210000|2025-02-09 05:00:10|61.85|61.25|61.79|61.19|61.85|61.25|61.79|61.19|10
1739077220000|2025-02-09 05:00:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739077230000|2025-02-09 05:00:30|61.77|61.17|61.77|61.17|61.78|61.18|61.76|61.16|5
1739077240000|2025-02-09 05:00:40|61.75|61.15|61.71|61.11|61.75|61.15|61.71|61.11|4
1739077250000|2025-02-09 05:00:50|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1739077260000|2025-02-09 05:01:00|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739077290000|2025-02-09 05:01:30|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1739077300000|2025-02-09 05:01:40|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739077320000|2025-02-09 05:02:00|61.7|61.1|61.75|61.15|61.75|61.15|61.7|61.1|2
1739077330000|2025-02-09 05:02:10|61.78|61.18|61.77|61.17|61.78|61.18|61.76|61.16|3
1739077350000|2025-02-09 05:02:30|61.76|61.16|61.73|61.13|61.76|61.16|61.73|61.13|4
1739077360000|2025-02-09 05:02:40|61.72|61.12|61.7|61.1|61.72|61.12|61.69|61.09|5
1739077370000|2025-02-09 05:02:50|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|6
1739077380000|2025-02-09 05:03:00|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1739077390000|2025-02-09 05:03:10|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|6
1739077400000|2025-02-09 05:03:20|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|4
1739077410000|2025-02-09 05:03:30|61.71|61.11|61.71|61.11|61.77|61.17|61.7|61.1|10
1739077420000|2025-02-09 05:03:40|61.7|61.1|61.7|61.1|61.71|61.11|61.69|61.09|7
1739077430000|2025-02-09 05:03:50|61.69|61.09|61.69|61.09|61.7|61.1|61.69|61.09|5
1739077440000|2025-02-09 05:04:00|61.7|61.1|61.7|61.1|61.7|61.1|61.69|61.09|3
1739077450000|2025-02-09 05:04:10|61.69|61.09|61.72|61.12|61.76|61.16|61.69|61.09|9
1739077460000|2025-02-09 05:04:20|61.73|61.13|61.76|61.16|61.79|61.19|61.73|61.13|9
1739077470000|2025-02-09 05:04:30|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1739077480000|2025-02-09 05:04:40|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739077490000|2025-02-09 05:04:50|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1739077500000|2025-02-09 05:05:00|61.76|61.16|61.7|61.1|61.76|61.16|61.69|61.09|7
1739077510000|2025-02-09 05:05:10|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|6
1739077520000|2025-02-09 05:05:20|61.69|61.09|61.76|61.16|61.79|61.19|61.69|61.09|8
1739077550000|2025-02-09 05:05:50|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739077570000|2025-02-09 05:06:10|61.74|61.14|61.72|61.12|61.74|61.14|61.7|61.1|6
1739077580000|2025-02-09 05:06:20|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|2
1739077590000|2025-02-09 05:06:30|61.77|61.17|61.77|61.17|61.77|61.17|61.76|61.16|3
1739077600000|2025-02-09 05:06:40|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1739077620000|2025-02-09 05:07:00|61.75|61.15|61.74|61.14|61.75|61.15|61.74|61.14|2
1739077750000|2025-02-09 05:09:10|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1739077770000|2025-02-09 05:09:30|61.76|61.16|61.75|61.15|61.76|61.16|61.75|61.15|2
1739077780000|2025-02-09 05:09:40|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1739077800000|2025-02-09 05:10:00|61.74|61.14|61.77|61.17|61.77|61.17|61.7|61.1|6
1739077820000|2025-02-09 05:10:20|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1739077830000|2025-02-09 05:10:30|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739077850000|2025-02-09 05:10:50|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1739077860000|2025-02-09 05:11:00|61.74|61.14|61.7|61.1|61.74|61.14|61.7|61.1|4
1739077870000|2025-02-09 05:11:10|61.69|61.09|61.74|61.14|61.74|61.14|61.69|61.09|3
1739077880000|2025-02-09 05:11:20|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1739077910000|2025-02-09 05:11:50|61.77|61.17|61.76|61.16|61.77|61.17|61.76|61.16|2
1739077920000|2025-02-09 05:12:00|61.75|61.15|61.7|61.1|61.75|61.15|61.7|61.1|5
1739077940000|2025-02-09 05:12:20|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739078010000|2025-02-09 05:13:30|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739078020000|2025-02-09 05:13:40|61.67|61.07|61.66|61.06|61.67|61.07|61.66|61.06|2
1739078030000|2025-02-09 05:13:50|61.69|61.09|61.67|61.07|61.69|61.09|61.67|61.07|3
1739078040000|2025-02-09 05:14:00|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1739078060000|2025-02-09 05:14:20|61.68|61.08|61.75|61.15|61.76|61.16|61.68|61.08|9
1739078070000|2025-02-09 05:14:30|61.74|61.14|61.75|61.15|61.75|61.15|61.72|61.12|4
1739078080000|2025-02-09 05:14:40|61.74|61.14|61.74|61.14|61.75|61.15|61.72|61.12|5
1739078090000|2025-02-09 05:14:50|61.73|61.13|61.75|61.15|61.76|61.16|61.73|61.13|5
1739078100000|2025-02-09 05:15:00|61.74|61.14|61.74|61.14|61.77|61.17|61.73|61.13|8
1739078110000|2025-02-09 05:15:10|61.73|61.13|61.75|61.15|61.77|61.17|61.73|61.13|8
1739078130000|2025-02-09 05:15:30|61.76|61.16|61.75|61.15|61.76|61.16|61.75|61.15|2
1739078140000|2025-02-09 05:15:40|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|2
1739078150000|2025-02-09 05:15:50|61.76|61.16|61.73|61.13|61.77|61.17|61.73|61.13|10
1739078160000|2025-02-09 05:16:00|61.76|61.16|61.72|61.12|61.76|61.16|61.67|61.07|11
1739078170000|2025-02-09 05:16:10|61.7|61.1|61.68|61.08|61.7|61.1|61.68|61.08|3
1739078180000|2025-02-09 05:16:20|61.67|61.07|61.65|61.05|61.68|61.08|61.65|61.05|4
1739078190000|2025-02-09 05:16:30|61.68|61.08|61.65|61.05|61.68|61.08|61.65|61.05|4
1739078200000|2025-02-09 05:16:40|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1739078210000|2025-02-09 05:16:50|61.66|61.06|61.66|61.06|61.67|61.07|61.64|61.04|5
1739078220000|2025-02-09 05:17:00|61.65|61.05|61.64|61.04|61.67|61.07|61.64|61.04|5
1739078230000|2025-02-09 05:17:10|61.66|61.06|61.67|61.07|61.67|61.07|61.64|61.04|4
1739078240000|2025-02-09 05:17:20|61.66|61.06|61.65|61.05|61.66|61.06|61.65|61.05|2
1739078250000|2025-02-09 05:17:30|61.67|61.07|61.67|61.07|61.68|61.08|61.67|61.07|3
1739078260000|2025-02-09 05:17:40|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1739078270000|2025-02-09 05:17:50|61.67|61.07|61.69|61.09|61.7|61.1|61.67|61.07|3
1739078280000|2025-02-09 05:18:00|61.7|61.1|61.69|61.09|61.7|61.1|61.68|61.08|7
1739078290000|2025-02-09 05:18:10|61.71|61.11|61.73|61.13|61.74|61.14|61.71|61.11|3
1739078300000|2025-02-09 05:18:20|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|4
1739078340000|2025-02-09 05:19:00|61.71|61.11|61.78|61.18|61.79|61.19|61.71|61.11|7
1739078360000|2025-02-09 05:19:20|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1739078370000|2025-02-09 05:19:30|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1739078380000|2025-02-09 05:19:40|61.77|61.17|61.73|61.13|61.77|61.17|61.73|61.13|4
1739078410000|2025-02-09 05:20:10|61.76|61.16|61.75|61.15|61.76|61.16|61.75|61.15|2
1739078420000|2025-02-09 05:20:20|61.74|61.14|61.78|61.18|61.78|61.18|61.74|61.14|5
1739078430000|2025-02-09 05:20:30|61.79|61.19|61.77|61.17|61.83|61.23|61.77|61.17|9
1739078460000|2025-02-09 05:21:00|61.76|61.16|61.82|61.22|61.83|61.23|61.76|61.16|5
1739078470000|2025-02-09 05:21:10|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1739078480000|2025-02-09 05:21:20|61.84|61.24|61.85|61.25|61.86|61.26|61.83|61.23|4
1739078490000|2025-02-09 05:21:30|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1739078500000|2025-02-09 05:21:40|61.83|61.23|61.79|61.19|61.83|61.23|61.79|61.19|3
1739078530000|2025-02-09 05:22:10|61.83|61.23|61.84|61.24|61.85|61.25|61.82|61.22|6
1739078540000|2025-02-09 05:22:20|61.83|61.23|61.84|61.24|61.86|61.26|61.83|61.23|4
1739078560000|2025-02-09 05:22:40|61.85|61.25|61.85|61.25|61.87|61.27|61.85|61.25|4
1739078580000|2025-02-09 05:23:00|61.88|61.28|61.86|61.26|61.88|61.28|61.86|61.26|3
1739078600000|2025-02-09 05:23:20|61.88|61.28|61.86|61.26|61.88|61.28|61.86|61.26|3
1739078630000|2025-02-09 05:23:50|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1739078640000|2025-02-09 05:24:00|61.84|61.24|61.84|61.24|61.85|61.25|61.84|61.24|3
1739078650000|2025-02-09 05:24:10|61.85|61.25|61.87|61.27|61.89|61.29|61.85|61.25|6
1739078660000|2025-02-09 05:24:20|61.88|61.28|61.92|61.32|61.92|61.32|61.87|61.27|9
1739078670000|2025-02-09 05:24:30|61.91|61.31|61.88|61.28|61.94|61.34|61.88|61.28|8
1739078680000|2025-02-09 05:24:40|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1739078690000|2025-02-09 05:24:50|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739078700000|2025-02-09 05:25:00|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|2
1739078720000|2025-02-09 05:25:20|61.93|61.33|61.94|61.34|61.95|61.35|61.93|61.33|3
1739078730000|2025-02-09 05:25:30|61.93|61.33|61.89|61.29|61.96|61.36|61.89|61.29|5
1739078740000|2025-02-09 05:25:40|61.88|61.28|61.87|61.27|61.88|61.28|61.87|61.27|2
1739078760000|2025-02-09 05:26:00|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1739078790000|2025-02-09 05:26:30|61.84|61.24|61.85|61.25|61.87|61.27|61.84|61.24|8
1739078810000|2025-02-09 05:26:50|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1739078820000|2025-02-09 05:27:00|61.83|61.23|61.8|61.2|61.83|61.23|61.78|61.18|8
1739078830000|2025-02-09 05:27:10|61.84|61.24|61.83|61.23|61.84|61.24|61.83|61.23|2
1739078840000|2025-02-09 05:27:20|61.85|61.25|61.83|61.23|61.86|61.26|61.83|61.23|5
1739078850000|2025-02-09 05:27:30|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1739078860000|2025-02-09 05:27:40|61.81|61.21|61.82|61.22|61.85|61.25|61.8|61.2|7
1739078870000|2025-02-09 05:27:50|61.81|61.21|61.85|61.25|61.87|61.27|61.81|61.21|8
1739078890000|2025-02-09 05:28:10|61.84|61.24|62|61.4|62|61.4|61.84|61.24|5
1739078900000|2025-02-09 05:28:20|62.01|61.41|62.07|61.47|62.07|61.47|62.01|61.41|3
1739078920000|2025-02-09 05:28:40|62|61.4|62|61.4|62|61.4|61.99|61.39|7
1739078930000|2025-02-09 05:28:50|61.99|61.39|61.99|61.39|62|61.4|61.99|61.39|7
1739078940000|2025-02-09 05:29:00|62|61.4|61.99|61.39|62|61.4|61.99|61.39|4
1739078960000|2025-02-09 05:29:20|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1739078970000|2025-02-09 05:29:30|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1739078990000|2025-02-09 05:29:50|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1739079010000|2025-02-09 05:30:10|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1739079020000|2025-02-09 05:30:20|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1739079030000|2025-02-09 05:30:30|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1739079050000|2025-02-09 05:30:50|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1739079060000|2025-02-09 05:31:00|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|6
1739079070000|2025-02-09 05:31:10|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|6
1739079080000|2025-02-09 05:31:20|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|8
1739079090000|2025-02-09 05:31:30|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|4
1739079100000|2025-02-09 05:31:40|61.98|61.38|62.06|61.46|62.06|61.46|61.98|61.38|4
1739079130000|2025-02-09 05:32:10|62.02|61.42|61.99|61.39|62.02|61.42|61.98|61.38|6
1739079140000|2025-02-09 05:32:20|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1739079150000|2025-02-09 05:32:30|61.98|61.38|61.97|61.37|61.99|61.39|61.97|61.37|5
1739079160000|2025-02-09 05:32:40|61.96|61.36|61.91|61.31|61.96|61.36|61.91|61.31|5
1739079170000|2025-02-09 05:32:50|61.89|61.29|61.88|61.28|61.9|61.3|61.88|61.28|5
1739079180000|2025-02-09 05:33:00|61.89|61.29|61.88|61.28|61.89|61.29|61.87|61.27|4
1739079190000|2025-02-09 05:33:10|61.87|61.27|61.87|61.27|61.88|61.28|61.87|61.27|5
1739079200000|2025-02-09 05:33:20|61.88|61.28|61.88|61.28|61.88|61.28|61.86|61.26|4
1739079210000|2025-02-09 05:33:30|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1739079240000|2025-02-09 05:34:00|61.9|61.3|61.91|61.31|61.91|61.31|61.9|61.3|2
1739079250000|2025-02-09 05:34:10|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1739079260000|2025-02-09 05:34:20|61.91|61.31|61.91|61.31|61.91|61.31|61.9|61.3|3
1739079330000|2025-02-09 05:35:30|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1739079350000|2025-02-09 05:35:50|61.97|61.37|61.97|61.37|61.98|61.38|61.97|61.37|3
1739079360000|2025-02-09 05:36:00|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1739079370000|2025-02-09 05:36:10|61.99|61.39|61.98|61.38|61.99|61.39|61.98|61.38|2
1739079390000|2025-02-09 05:36:30|61.97|61.37|61.97|61.37|61.98|61.38|61.97|61.37|3
1739079400000|2025-02-09 05:36:40|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1739079460000|2025-02-09 05:37:40|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1739079470000|2025-02-09 05:37:50|61.98|61.38|61.98|61.38|61.98|61.38|61.97|61.37|3
1739079490000|2025-02-09 05:38:10|61.97|61.37|61.97|61.37|61.99|61.39|61.97|61.37|6
1739079500000|2025-02-09 05:38:20|61.98|61.38|61.99|61.39|61.99|61.39|61.97|61.37|5
1739079520000|2025-02-09 05:38:40|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1739079530000|2025-02-09 05:38:50|61.94|61.34|61.96|61.36|61.96|61.36|61.94|61.34|2
1739079540000|2025-02-09 05:39:00|61.97|61.37|61.96|61.36|61.97|61.37|61.95|61.35|3
1739079550000|2025-02-09 05:39:10|61.97|61.37|61.98|61.38|61.98|61.38|61.97|61.37|2
1739079560000|2025-02-09 05:39:20|61.97|61.37|61.98|61.38|61.98|61.38|61.97|61.37|6
1739079570000|2025-02-09 05:39:30|61.95|61.35|61.92|61.32|61.95|61.35|61.91|61.31|5
1739079580000|2025-02-09 05:39:40|61.93|61.33|61.92|61.32|61.97|61.37|61.91|61.31|8
1739079590000|2025-02-09 05:39:50|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1739079600000|2025-02-09 05:40:00|61.91|61.31|61.9|61.3|61.91|61.31|61.89|61.29|3
1739079610000|2025-02-09 05:40:10|61.88|61.28|61.9|61.3|61.9|61.3|61.88|61.28|3
1739079620000|2025-02-09 05:40:20|61.88|61.28|61.9|61.3|61.9|61.3|61.88|61.28|3
1739079630000|2025-02-09 05:40:30|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739079640000|2025-02-09 05:40:40|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1739079660000|2025-02-09 05:41:00|61.92|61.32|61.94|61.34|61.97|61.37|61.92|61.32|4
1739079670000|2025-02-09 05:41:10|61.95|61.35|61.97|61.37|61.99|61.39|61.95|61.35|5
1739079680000|2025-02-09 05:41:20|61.98|61.38|61.98|61.38|61.99|61.39|61.97|61.37|4
1739079690000|2025-02-09 05:41:30|61.99|61.39|61.9|61.3|61.99|61.39|61.9|61.3|5
1739079700000|2025-02-09 05:41:40|61.91|61.31|61.9|61.3|61.91|61.31|61.89|61.29|3
1739079720000|2025-02-09 05:42:00|61.91|61.31|61.89|61.29|61.91|61.31|61.89|61.29|4
1739079740000|2025-02-09 05:42:20|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1739079750000|2025-02-09 05:42:30|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1739079770000|2025-02-09 05:42:50|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739079780000|2025-02-09 05:43:00|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739079800000|2025-02-09 05:43:20|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1739079820000|2025-02-09 05:43:40|61.86|61.26|61.87|61.27|61.87|61.27|61.86|61.26|2
1739079870000|2025-02-09 05:44:30|61.88|61.28|61.88|61.28|61.88|61.28|61.87|61.27|3
1739079920000|2025-02-09 05:45:20|61.92|61.32|61.88|61.28|61.96|61.36|61.88|61.28|9
1739079930000|2025-02-09 05:45:30|61.87|61.27|61.89|61.29|61.89|61.29|61.86|61.26|6
1739079940000|2025-02-09 05:45:40|61.86|61.26|61.88|61.28|61.88|61.28|61.86|61.26|3
1739079950000|2025-02-09 05:45:50|61.89|61.29|61.89|61.29|61.89|61.29|61.87|61.27|4
1739079960000|2025-02-09 05:46:00|61.88|61.28|61.9|61.3|61.9|61.3|61.86|61.26|7
1739079970000|2025-02-09 05:46:10|61.92|61.32|61.88|61.28|61.94|61.34|61.87|61.27|12
1739079980000|2025-02-09 05:46:20|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1739080010000|2025-02-09 05:46:50|61.88|61.28|61.9|61.3|61.9|61.3|61.88|61.28|3
1739080020000|2025-02-09 05:47:00|61.88|61.28|61.89|61.29|61.89|61.29|61.88|61.28|2
1739080030000|2025-02-09 05:47:10|61.9|61.3|61.88|61.28|61.9|61.3|61.88|61.28|2
1739080040000|2025-02-09 05:47:20|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1739080060000|2025-02-09 05:47:40|61.88|61.28|61.89|61.29|61.9|61.3|61.88|61.28|5
1739080070000|2025-02-09 05:47:50|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1739080080000|2025-02-09 05:48:00|61.87|61.27|61.91|61.31|61.91|61.31|61.87|61.27|5
1739080090000|2025-02-09 05:48:10|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1739080140000|2025-02-09 05:49:00|61.87|61.27|61.9|61.3|61.9|61.3|61.87|61.27|4
1739080150000|2025-02-09 05:49:10|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739080160000|2025-02-09 05:49:20|61.89|61.29|61.88|61.28|61.9|61.3|61.87|61.27|4
1739080170000|2025-02-09 05:49:30|61.89|61.29|61.89|61.29|61.89|61.29|61.88|61.28|5
1739080180000|2025-02-09 05:49:40|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739080190000|2025-02-09 05:49:50|61.89|61.29|61.88|61.28|61.89|61.29|61.87|61.27|3
1739080200000|2025-02-09 05:50:00|61.89|61.29|61.88|61.28|61.89|61.29|61.87|61.27|3
1739080210000|2025-02-09 05:50:10|61.89|61.29|61.81|61.21|61.89|61.29|61.81|61.21|5
1739080220000|2025-02-09 05:50:20|61.82|61.22|61.88|61.28|61.88|61.28|61.82|61.22|4
1739080230000|2025-02-09 05:50:30|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1739080240000|2025-02-09 05:50:40|61.88|61.28|61.88|61.28|61.89|61.29|61.88|61.28|3
1739080250000|2025-02-09 05:50:50|61.86|61.26|61.81|61.21|61.86|61.26|61.8|61.2|5
1739080260000|2025-02-09 05:51:00|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1739080270000|2025-02-09 05:51:10|61.8|61.2|61.8|61.2|61.81|61.21|61.78|61.18|5
1739080280000|2025-02-09 05:51:20|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739080290000|2025-02-09 05:51:30|61.74|61.14|61.7|61.1|61.74|61.14|61.7|61.1|4
1739080310000|2025-02-09 05:51:50|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1739080320000|2025-02-09 05:52:00|61.7|61.1|61.71|61.11|61.71|61.11|61.7|61.1|2
1739080330000|2025-02-09 05:52:10|61.74|61.14|61.77|61.17|61.79|61.19|61.74|61.14|5
1739080340000|2025-02-09 05:52:20|61.79|61.19|61.77|61.17|61.79|61.19|61.76|61.16|4
1739080350000|2025-02-09 05:52:30|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1739080360000|2025-02-09 05:52:40|61.76|61.16|61.76|61.16|61.76|61.16|61.75|61.15|3
1739080370000|2025-02-09 05:52:50|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|2
1739080380000|2025-02-09 05:53:00|61.75|61.15|61.72|61.12|61.75|61.15|61.7|61.1|6
1739080410000|2025-02-09 05:53:30|61.74|61.14|61.75|61.15|61.75|61.15|61.74|61.14|2
1739080420000|2025-02-09 05:53:40|61.74|61.14|61.71|61.11|61.74|61.14|61.71|61.11|3
1739080430000|2025-02-09 05:53:50|61.7|61.1|61.71|61.11|61.71|61.11|61.7|61.1|2
1739080460000|2025-02-09 05:54:20|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1739080470000|2025-02-09 05:54:30|61.7|61.1|61.71|61.11|61.71|61.11|61.7|61.1|2
1739080480000|2025-02-09 05:54:40|61.7|61.1|61.71|61.11|61.71|61.11|61.7|61.1|2
1739080500000|2025-02-09 05:55:00|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1739080520000|2025-02-09 05:55:20|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1739080560000|2025-02-09 05:56:00|61.7|61.1|61.71|61.11|61.71|61.11|61.7|61.1|2
1739080570000|2025-02-09 05:56:10|61.7|61.1|61.71|61.11|61.71|61.11|61.7|61.1|4
1739080580000|2025-02-09 05:56:20|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1739080610000|2025-02-09 05:56:50|61.71|61.11|61.7|61.1|61.71|61.11|61.7|61.1|2
1739080620000|2025-02-09 05:57:00|61.69|61.09|61.71|61.11|61.71|61.11|61.69|61.09|3
1739080660000|2025-02-09 05:57:40|61.75|61.15|61.77|61.17|61.77|61.17|61.75|61.15|5
1739080700000|2025-02-09 05:58:20|61.72|61.12|61.71|61.11|61.72|61.12|61.7|61.1|3
1739080710000|2025-02-09 05:58:30|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1739080730000|2025-02-09 05:58:50|61.71|61.11|61.75|61.15|61.75|61.15|61.71|61.11|4
1739080740000|2025-02-09 05:59:00|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739080780000|2025-02-09 05:59:40|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739080790000|2025-02-09 05:59:50|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|2
1739080800000|2025-02-09 06:00:00|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739080810000|2025-02-09 06:00:10|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1739080820000|2025-02-09 06:00:20|61.78|61.18|61.77|61.17|61.78|61.18|61.71|61.11|11
1739080830000|2025-02-09 06:00:30|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739080850000|2025-02-09 06:00:50|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|2
1739080860000|2025-02-09 06:01:00|61.77|61.17|61.8|61.2|61.8|61.2|61.77|61.17|9
1739080870000|2025-02-09 06:01:10|61.78|61.18|61.79|61.19|61.8|61.2|61.78|61.18|6
1739080890000|2025-02-09 06:01:30|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1739080920000|2025-02-09 06:02:00|61.71|61.11|61.71|61.11|61.71|61.11|61.7|61.1|3
1739080930000|2025-02-09 06:02:10|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1739080970000|2025-02-09 06:02:50|61.72|61.12|61.71|61.11|61.73|61.13|61.7|61.1|4
1739080980000|2025-02-09 06:03:00|61.72|61.12|61.71|61.11|61.72|61.12|61.7|61.1|4
1739080990000|2025-02-09 06:03:10|61.72|61.12|61.78|61.18|61.78|61.18|61.72|61.12|5
1739081000000|2025-02-09 06:03:20|61.77|61.17|61.77|61.17|61.79|61.19|61.77|61.17|3
1739081010000|2025-02-09 06:03:30|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|3
1739081020000|2025-02-09 06:03:40|61.77|61.17|61.71|61.11|61.78|61.18|61.71|61.11|4
1739081050000|2025-02-09 06:04:10|61.74|61.14|61.77|61.17|61.77|61.17|61.74|61.14|2
1739081060000|2025-02-09 06:04:20|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739081090000|2025-02-09 06:04:50|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1739081100000|2025-02-09 06:05:00|61.71|61.11|61.74|61.14|61.74|61.14|61.71|61.11|2
1739081110000|2025-02-09 06:05:10|61.73|61.13|61.75|61.15|61.75|61.15|61.72|61.12|7
1739081120000|2025-02-09 06:05:20|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|2
1739081130000|2025-02-09 06:05:30|61.75|61.15|61.78|61.18|61.78|61.18|61.75|61.15|3
1739081140000|2025-02-09 06:05:40|61.76|61.16|61.76|61.16|61.76|61.16|61.75|61.15|3
1739081150000|2025-02-09 06:05:50|61.75|61.15|61.71|61.11|61.75|61.15|61.71|61.11|4
1739081160000|2025-02-09 06:06:00|61.69|61.09|61.69|61.09|61.71|61.11|61.69|61.09|6
1739081180000|2025-02-09 06:06:20|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1739081190000|2025-02-09 06:06:30|61.7|61.1|61.75|61.15|61.75|61.15|61.7|61.1|5
1739081200000|2025-02-09 06:06:40|61.74|61.14|61.71|61.11|61.75|61.15|61.7|61.1|9
1739081210000|2025-02-09 06:06:50|61.74|61.14|61.7|61.1|61.74|61.14|61.7|61.1|5
1739081220000|2025-02-09 06:07:00|61.69|61.09|61.69|61.09|61.7|61.1|61.69|61.09|3
1739081230000|2025-02-09 06:07:10|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1739081240000|2025-02-09 06:07:20|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|4
1739081250000|2025-02-09 06:07:30|61.71|61.11|61.72|61.12|61.75|61.15|61.71|61.11|5
1739081260000|2025-02-09 06:07:40|61.71|61.11|61.75|61.15|61.75|61.15|61.71|61.11|4
1739081280000|2025-02-09 06:08:00|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1739081300000|2025-02-09 06:08:20|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1739081310000|2025-02-09 06:08:30|61.74|61.14|61.71|61.11|61.76|61.16|61.71|61.11|6
1739081320000|2025-02-09 06:08:40|61.74|61.14|61.74|61.14|61.74|61.14|61.74|61.14|1
1739081330000|2025-02-09 06:08:50|61.76|61.16|61.76|61.16|61.76|61.16|61.73|61.13|5
1739081350000|2025-02-09 06:09:10|61.73|61.13|61.69|61.09|61.73|61.13|61.69|61.09|5
1739081360000|2025-02-09 06:09:20|61.7|61.1|61.76|61.16|61.76|61.16|61.7|61.1|4
1739081370000|2025-02-09 06:09:30|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739081380000|2025-02-09 06:09:40|61.75|61.15|61.76|61.16|61.76|61.16|61.74|61.14|5
1739081390000|2025-02-09 06:09:50|61.74|61.14|61.72|61.12|61.75|61.15|61.72|61.12|9
1739081400000|2025-02-09 06:10:00|61.71|61.11|61.74|61.14|61.74|61.14|61.71|61.11|3
1739081410000|2025-02-09 06:10:10|61.76|61.16|61.75|61.15|61.76|61.16|61.74|61.14|4
1739081450000|2025-02-09 06:10:50|61.76|61.16|61.76|61.16|61.77|61.17|61.75|61.15|7
1739081460000|2025-02-09 06:11:00|61.77|61.17|61.77|61.17|61.77|61.17|61.76|61.16|3
1739081480000|2025-02-09 06:11:20|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1739081490000|2025-02-09 06:11:30|61.74|61.14|61.73|61.13|61.76|61.16|61.73|61.13|7
1739081500000|2025-02-09 06:11:40|61.74|61.14|61.69|61.09|61.74|61.14|61.69|61.09|8
1739081510000|2025-02-09 06:11:50|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1739081550000|2025-02-09 06:12:30|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|4
1739081720000|2025-02-09 06:15:20|61.68|61.08|61.65|61.05|61.68|61.08|61.65|61.05|4
1739081730000|2025-02-09 06:15:30|61.61|61.01|61.68|61.08|61.68|61.08|61.61|61.01|6
1739081740000|2025-02-09 06:15:40|61.69|61.09|61.69|61.09|61.7|61.1|61.69|61.09|5
1739081750000|2025-02-09 06:15:50|61.7|61.1|61.69|61.09|61.7|61.1|61.69|61.09|2
1739081760000|2025-02-09 06:16:00|61.67|61.07|61.68|61.08|61.69|61.09|61.67|61.07|5
1739081770000|2025-02-09 06:16:10|61.69|61.09|61.68|61.08|61.69|61.09|61.67|61.07|5
1739081780000|2025-02-09 06:16:20|61.67|61.07|61.69|61.09|61.69|61.09|61.67|61.07|3
1739081790000|2025-02-09 06:16:30|61.7|61.1|61.75|61.15|61.75|61.15|61.7|61.1|4
1739081800000|2025-02-09 06:16:40|61.76|61.16|61.77|61.17|61.78|61.18|61.76|61.16|5
1739081810000|2025-02-09 06:16:50|61.78|61.18|61.78|61.18|61.78|61.18|61.76|61.16|4
1739081820000|2025-02-09 06:17:00|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739081830000|2025-02-09 06:17:10|61.75|61.15|61.7|61.1|61.75|61.15|61.69|61.09|9
1739081840000|2025-02-09 06:17:20|61.71|61.11|61.71|61.11|61.71|61.11|61.7|61.1|5
1739081850000|2025-02-09 06:17:30|61.68|61.08|61.7|61.1|61.7|61.1|61.68|61.08|5
1739081870000|2025-02-09 06:17:50|61.71|61.11|61.7|61.1|61.71|61.11|61.68|61.08|5
1739081880000|2025-02-09 06:18:00|61.72|61.12|61.71|61.11|61.72|61.12|61.71|61.11|4
1739081890000|2025-02-09 06:18:10|61.72|61.12|61.77|61.17|61.78|61.18|61.71|61.11|8
1739081900000|2025-02-09 06:18:20|61.78|61.18|61.78|61.18|61.79|61.19|61.78|61.18|3
1739081910000|2025-02-09 06:18:30|61.79|61.19|61.78|61.18|61.79|61.19|61.76|61.16|7
1739081930000|2025-02-09 06:18:50|61.76|61.16|61.79|61.19|61.79|61.19|61.76|61.16|7
1739081940000|2025-02-09 06:19:00|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|5
1739081950000|2025-02-09 06:19:10|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739081960000|2025-02-09 06:19:20|61.76|61.16|61.77|61.17|61.77|61.17|61.75|61.15|4
1739081970000|2025-02-09 06:19:30|61.76|61.16|61.71|61.11|61.76|61.16|61.69|61.09|5
1739081980000|2025-02-09 06:19:40|61.69|61.09|61.77|61.17|61.78|61.18|61.69|61.09|10
1739081990000|2025-02-09 06:19:50|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|2
1739082000000|2025-02-09 06:20:00|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1739082010000|2025-02-09 06:20:10|61.76|61.16|61.78|61.18|61.78|61.18|61.76|61.16|5
1739082020000|2025-02-09 06:20:20|61.76|61.16|61.78|61.18|61.78|61.18|61.76|61.16|3
1739082040000|2025-02-09 06:20:40|61.76|61.16|61.78|61.18|61.78|61.18|61.76|61.16|3
1739082070000|2025-02-09 06:21:10|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739082080000|2025-02-09 06:21:20|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1739082090000|2025-02-09 06:21:30|61.79|61.19|61.79|61.19|61.8|61.2|61.78|61.18|4
1739082100000|2025-02-09 06:21:40|61.8|61.2|61.78|61.18|61.8|61.2|61.77|61.17|3
1739082130000|2025-02-09 06:22:10|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1739082150000|2025-02-09 06:22:30|61.76|61.16|61.7|61.1|61.77|61.17|61.7|61.1|7
1739082160000|2025-02-09 06:22:40|61.71|61.11|61.7|61.1|61.71|61.11|61.7|61.1|2
1739082170000|2025-02-09 06:22:50|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1739082190000|2025-02-09 06:23:10|61.71|61.11|61.66|61.06|61.71|61.11|61.66|61.06|6
1739082200000|2025-02-09 06:23:20|61.64|61.04|61.59|60.99|61.64|61.04|61.59|60.99|5
1739082210000|2025-02-09 06:23:30|61.6|61|61.59|60.99|61.6|61|61.59|60.99|4
1739082220000|2025-02-09 06:23:40|61.58|60.98|61.58|60.98|61.59|60.99|61.58|60.98|3
1739082230000|2025-02-09 06:23:50|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1739082240000|2025-02-09 06:24:00|61.58|60.98|61.59|60.99|61.59|60.99|61.58|60.98|4
1739082260000|2025-02-09 06:24:20|61.6|61|61.6|61|61.6|61|61.6|61|1
1739082270000|2025-02-09 06:24:30|61.64|61.04|61.65|61.05|61.65|61.05|61.62|61.02|5
1739082280000|2025-02-09 06:24:40|61.64|61.04|61.65|61.05|61.65|61.05|61.64|61.04|2
1739082290000|2025-02-09 06:24:50|61.66|61.06|61.66|61.06|61.66|61.06|61.65|61.05|3
1739082300000|2025-02-09 06:25:00|61.65|61.05|61.66|61.06|61.66|61.06|61.65|61.05|2
1739082310000|2025-02-09 06:25:10|61.65|61.05|61.65|61.05|61.66|61.06|61.65|61.05|5
1739082320000|2025-02-09 06:25:20|61.64|61.04|61.66|61.06|61.66|61.06|61.64|61.04|5
1739082330000|2025-02-09 06:25:30|61.65|61.05|61.67|61.07|61.67|61.07|61.65|61.05|7
1739082340000|2025-02-09 06:25:40|61.66|61.06|61.68|61.08|61.69|61.09|61.66|61.06|6
1739082350000|2025-02-09 06:25:50|61.69|61.09|61.69|61.09|61.69|61.09|61.67|61.07|4
1739082360000|2025-02-09 06:26:00|61.7|61.1|61.69|61.09|61.7|61.1|61.68|61.08|5
1739082370000|2025-02-09 06:26:10|61.67|61.07|61.67|61.07|61.68|61.08|61.67|61.07|3
1739082380000|2025-02-09 06:26:20|61.68|61.08|61.7|61.1|61.7|61.1|61.68|61.08|3
1739082390000|2025-02-09 06:26:30|61.67|61.07|61.69|61.09|61.7|61.1|61.67|61.07|7
1739082400000|2025-02-09 06:26:40|61.7|61.1|61.75|61.15|61.75|61.15|61.7|61.1|4
1739082410000|2025-02-09 06:26:50|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|2
1739082420000|2025-02-09 06:27:00|61.75|61.15|61.7|61.1|61.76|61.16|61.7|61.1|6
1739082430000|2025-02-09 06:27:10|61.72|61.12|61.76|61.16|61.76|61.16|61.7|61.1|6
1739082530000|2025-02-09 06:28:50|61.77|61.17|61.76|61.16|61.77|61.17|61.76|61.16|2
1739082540000|2025-02-09 06:29:00|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739082550000|2025-02-09 06:29:10|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1739082600000|2025-02-09 06:30:00|61.74|61.14|61.7|61.1|61.74|61.14|61.69|61.09|5
1739082610000|2025-02-09 06:30:10|61.71|61.11|61.75|61.15|61.75|61.15|61.71|61.11|2
1739082620000|2025-02-09 06:30:20|61.72|61.12|61.68|61.08|61.72|61.12|61.67|61.07|9
1739082630000|2025-02-09 06:30:30|61.67|61.07|61.69|61.09|61.69|61.09|61.67|61.07|3
1739082650000|2025-02-09 06:30:50|61.6|61|61.64|61.04|61.64|61.04|61.6|61|3
1739082660000|2025-02-09 06:31:00|61.62|61.02|61.64|61.04|61.64|61.04|61.59|60.99|5
1739082670000|2025-02-09 06:31:10|61.67|61.07|61.65|61.05|61.67|61.07|61.65|61.05|2
1739082680000|2025-02-09 06:31:20|61.66|61.06|61.67|61.07|61.67|61.07|61.66|61.06|2
1739082690000|2025-02-09 06:31:30|61.65|61.05|61.65|61.05|61.66|61.06|61.65|61.05|3
1739082700000|2025-02-09 06:31:40|61.63|61.03|61.6|61|61.65|61.05|61.6|61|8
1739082710000|2025-02-09 06:31:50|61.59|60.99|61.58|60.98|61.59|60.99|61.58|60.98|6
1739082720000|2025-02-09 06:32:00|61.57|60.97|61.5|60.9|61.57|60.97|61.49|60.89|9
1739082730000|2025-02-09 06:32:10|61.49|60.89|61.49|60.89|61.5|60.9|61.49|60.89|3
1739082740000|2025-02-09 06:32:20|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1739082760000|2025-02-09 06:32:40|61.46|60.86|61.48|60.88|61.48|60.88|61.46|60.86|2
1739082770000|2025-02-09 06:32:50|61.46|60.86|61.48|60.88|61.48|60.88|61.46|60.86|3
1739082780000|2025-02-09 06:33:00|61.47|60.87|61.49|60.89|61.49|60.89|61.45|60.85|6
1739082790000|2025-02-09 06:33:10|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1739082800000|2025-02-09 06:33:20|61.49|60.89|61.47|60.87|61.49|60.89|61.47|60.87|2
1739082810000|2025-02-09 06:33:30|61.48|60.88|61.5|60.9|61.5|60.9|61.48|60.88|3
1739082830000|2025-02-09 06:33:50|61.49|60.89|61.49|60.89|61.5|60.9|61.49|60.89|3
1739082850000|2025-02-09 06:34:10|61.57|60.97|61.49|60.89|61.57|60.97|61.49|60.89|6
1739082860000|2025-02-09 06:34:20|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1739082870000|2025-02-09 06:34:30|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1739082890000|2025-02-09 06:34:50|61.47|60.87|61.49|60.89|61.49|60.89|61.47|60.87|2
1739082900000|2025-02-09 06:35:00|61.52|60.92|61.51|60.91|61.53|60.93|61.51|60.91|4
1739082910000|2025-02-09 06:35:10|61.49|60.89|61.5|60.9|61.5|60.9|61.49|60.89|2
1739082920000|2025-02-09 06:35:20|61.49|60.89|61.48|60.88|61.49|60.89|61.47|60.87|3
1739082930000|2025-02-09 06:35:30|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1739082940000|2025-02-09 06:35:40|61.47|60.87|61.47|60.87|61.47|60.87|61.46|60.86|5
1739082960000|2025-02-09 06:36:00|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1739082970000|2025-02-09 06:36:10|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1739082980000|2025-02-09 06:36:20|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1739083000000|2025-02-09 06:36:40|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1739083010000|2025-02-09 06:36:50|61.54|60.94|61.5|60.9|61.56|60.96|61.5|60.9|6
1739083020000|2025-02-09 06:37:00|61.51|60.91|61.48|60.88|61.51|60.91|61.48|60.88|4
1739083030000|2025-02-09 06:37:10|61.49|60.89|61.49|60.89|61.5|60.9|61.49|60.89|3
1739083050000|2025-02-09 06:37:30|61.5|60.9|61.49|60.89|61.5|60.9|61.49|60.89|2
1739083070000|2025-02-09 06:37:50|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1739083080000|2025-02-09 06:38:00|61.48|60.88|61.49|60.89|61.49|60.89|61.48|60.88|2
1739083090000|2025-02-09 06:38:10|61.53|60.93|61.55|60.95|61.57|60.97|61.53|60.93|5
1739083100000|2025-02-09 06:38:20|61.54|60.94|61.58|60.98|61.58|60.98|61.54|60.94|8
1739083110000|2025-02-09 06:38:30|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1739083120000|2025-02-09 06:38:40|61.56|60.96|61.57|60.97|61.57|60.97|61.56|60.96|2
1739083130000|2025-02-09 06:38:50|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1739083140000|2025-02-09 06:39:00|61.57|60.97|61.57|60.97|61.57|60.97|61.57|60.97|1
1739083150000|2025-02-09 06:39:10|61.58|60.98|61.58|60.98|61.58|60.98|61.58|60.98|1
1739083180000|2025-02-09 06:39:40|61.57|60.97|61.58|60.98|61.58|60.98|61.57|60.97|2
1739083190000|2025-02-09 06:39:50|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1739083200000|2025-02-09 06:40:00|61.64|61.04|61.65|61.05|61.65|61.05|61.64|61.04|2
1739083210000|2025-02-09 06:40:10|61.67|61.07|61.67|61.07|61.67|61.07|61.65|61.05|4
1739083220000|2025-02-09 06:40:20|61.65|61.05|61.66|61.06|61.66|61.06|61.65|61.05|2
1739083240000|2025-02-09 06:40:40|61.67|61.07|61.66|61.06|61.67|61.07|61.66|61.06|2
1739083250000|2025-02-09 06:40:50|61.67|61.07|61.67|61.07|61.67|61.07|61.66|61.06|5
1739083260000|2025-02-09 06:41:00|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739083270000|2025-02-09 06:41:10|61.67|61.07|61.67|61.07|61.68|61.08|61.67|61.07|3
1739083290000|2025-02-09 06:41:30|61.66|61.06|61.67|61.07|61.67|61.07|61.66|61.06|2
1739083310000|2025-02-09 06:41:50|61.68|61.08|61.67|61.07|61.68|61.08|61.66|61.06|3
1739083360000|2025-02-09 06:42:40|61.7|61.1|61.75|61.15|61.76|61.16|61.7|61.1|9
1739083370000|2025-02-09 06:42:50|61.71|61.11|61.77|61.17|61.77|61.17|61.71|61.11|5
1739083380000|2025-02-09 06:43:00|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|2
1739083390000|2025-02-09 06:43:10|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|4
1739083400000|2025-02-09 06:43:20|61.75|61.15|61.77|61.17|61.77|61.17|61.75|61.15|3
1739083460000|2025-02-09 06:44:20|61.75|61.15|61.77|61.17|61.77|61.17|61.75|61.15|3
1739083480000|2025-02-09 06:44:40|61.76|61.16|61.77|61.17|61.78|61.18|61.76|61.16|6
1739083490000|2025-02-09 06:44:50|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739083500000|2025-02-09 06:45:00|61.8|61.2|61.79|61.19|61.8|61.2|61.79|61.19|2
1739083540000|2025-02-09 06:45:40|61.8|61.2|61.78|61.18|61.8|61.2|61.78|61.18|3
1739083560000|2025-02-09 06:46:00|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1739083580000|2025-02-09 06:46:20|61.81|61.21|61.8|61.2|61.81|61.21|61.8|61.2|2
1739083610000|2025-02-09 06:46:50|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1739083630000|2025-02-09 06:47:10|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|3
1739083640000|2025-02-09 06:47:20|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739083670000|2025-02-09 06:47:50|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|5
1739083680000|2025-02-09 06:48:00|61.77|61.17|61.76|61.16|61.78|61.18|61.76|61.16|6
1739083690000|2025-02-09 06:48:10|61.77|61.17|61.76|61.16|61.77|61.17|61.76|61.16|2
1739083710000|2025-02-09 06:48:30|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1739083720000|2025-02-09 06:48:40|61.72|61.12|61.76|61.16|61.76|61.16|61.71|61.11|6
1739083730000|2025-02-09 06:48:50|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739083740000|2025-02-09 06:49:00|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1739083750000|2025-02-09 06:49:10|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1739083760000|2025-02-09 06:49:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739083770000|2025-02-09 06:49:30|61.81|61.21|61.79|61.19|61.85|61.25|61.78|61.18|7
1739083780000|2025-02-09 06:49:40|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739083790000|2025-02-09 06:49:50|61.83|61.23|61.84|61.24|61.84|61.24|61.83|61.23|2
1739083800000|2025-02-09 06:50:00|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1739083830000|2025-02-09 06:50:30|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739083840000|2025-02-09 06:50:40|61.91|61.31|61.9|61.3|61.92|61.32|61.9|61.3|6
1739083850000|2025-02-09 06:50:50|61.89|61.29|61.87|61.27|61.89|61.29|61.87|61.27|3
1739083880000|2025-02-09 06:51:20|61.88|61.28|61.87|61.27|61.88|61.28|61.87|61.27|2
1739083890000|2025-02-09 06:51:30|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1739083900000|2025-02-09 06:51:40|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1739083910000|2025-02-09 06:51:50|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739083920000|2025-02-09 06:52:00|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739083930000|2025-02-09 06:52:10|61.87|61.27|61.91|61.31|61.91|61.31|61.87|61.27|2
1739083940000|2025-02-09 06:52:20|61.93|61.33|61.94|61.34|61.96|61.36|61.92|61.32|8
1739083950000|2025-02-09 06:52:30|61.92|61.32|61.94|61.34|61.94|61.34|61.89|61.29|6
1739083960000|2025-02-09 06:52:40|61.95|61.35|61.88|61.28|61.95|61.35|61.88|61.28|6
1739083970000|2025-02-09 06:52:50|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|2
1739083980000|2025-02-09 06:53:00|61.9|61.3|61.93|61.33|61.96|61.36|61.9|61.3|5
1739084030000|2025-02-09 06:53:50|61.96|61.36|61.95|61.35|61.96|61.36|61.94|61.34|3
1739084050000|2025-02-09 06:54:10|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1739084060000|2025-02-09 06:54:20|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1739084070000|2025-02-09 06:54:30|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1739084080000|2025-02-09 06:54:40|61.95|61.35|61.96|61.36|61.96|61.36|61.95|61.35|2
1739084090000|2025-02-09 06:54:50|61.95|61.35|61.89|61.29|61.95|61.35|61.89|61.29|5
1739084100000|2025-02-09 06:55:00|61.91|61.31|61.94|61.34|61.94|61.34|61.91|61.31|2
1739084110000|2025-02-09 06:55:10|61.95|61.35|61.95|61.35|61.96|61.36|61.95|61.35|3
1739084120000|2025-02-09 06:55:20|61.96|61.36|61.97|61.37|61.99|61.39|61.96|61.36|5
1739084140000|2025-02-09 06:55:40|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1739084180000|2025-02-09 06:56:20|61.95|61.35|61.96|61.36|61.96|61.36|61.95|61.35|2
1739084220000|2025-02-09 06:57:00|61.98|61.38|61.96|61.36|61.98|61.38|61.96|61.36|3
1739084250000|2025-02-09 06:57:30|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|2
1739084280000|2025-02-09 06:58:00|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739084290000|2025-02-09 06:58:10|61.88|61.28|61.87|61.27|61.88|61.28|61.87|61.27|2
1739084300000|2025-02-09 06:58:20|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1739084320000|2025-02-09 06:58:40|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1739084340000|2025-02-09 06:59:00|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1739084350000|2025-02-09 06:59:10|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1739084360000|2025-02-09 06:59:20|61.86|61.26|61.87|61.27|61.87|61.27|61.86|61.26|2
1739084390000|2025-02-09 06:59:50|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1739084400000|2025-02-09 07:00:00|61.87|61.27|61.87|61.27|61.87|61.27|61.86|61.26|5
1739084420000|2025-02-09 07:00:20|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1739084440000|2025-02-09 07:00:40|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1739084450000|2025-02-09 07:00:50|61.81|61.21|61.79|61.19|61.81|61.21|61.79|61.19|3
1739084460000|2025-02-09 07:01:00|61.85|61.25|61.8|61.2|61.85|61.25|61.8|61.2|9
1739084470000|2025-02-09 07:01:10|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739084480000|2025-02-09 07:01:20|61.81|61.21|61.84|61.24|61.87|61.27|61.81|61.21|7
1739084490000|2025-02-09 07:01:30|61.86|61.26|61.85|61.25|61.87|61.27|61.84|61.24|6
1739084520000|2025-02-09 07:02:00|61.84|61.24|61.84|61.24|61.84|61.24|61.81|61.21|6
1739084530000|2025-02-09 07:02:10|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1739084540000|2025-02-09 07:02:20|61.84|61.24|61.79|61.19|61.85|61.25|61.79|61.19|6
1739084560000|2025-02-09 07:02:40|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739084580000|2025-02-09 07:03:00|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1739084590000|2025-02-09 07:03:10|61.81|61.21|61.8|61.2|61.81|61.21|61.79|61.19|4
1739084600000|2025-02-09 07:03:20|61.79|61.19|61.84|61.24|61.84|61.24|61.78|61.18|4
1739084650000|2025-02-09 07:04:10|61.8|61.2|61.78|61.18|61.8|61.2|61.78|61.18|3
1739084660000|2025-02-09 07:04:20|61.8|61.2|61.84|61.24|61.84|61.24|61.8|61.2|3
1739084670000|2025-02-09 07:04:30|61.83|61.23|61.84|61.24|61.84|61.24|61.83|61.23|2
1739084700000|2025-02-09 07:05:00|61.82|61.22|61.79|61.19|61.82|61.22|61.79|61.19|2
1739084710000|2025-02-09 07:05:10|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739084720000|2025-02-09 07:05:20|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739084730000|2025-02-09 07:05:30|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1739084750000|2025-02-09 07:05:50|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1739084760000|2025-02-09 07:06:00|61.71|61.11|61.69|61.09|61.71|61.11|61.69|61.09|3
1739084770000|2025-02-09 07:06:10|61.72|61.12|61.74|61.14|61.74|61.14|61.72|61.12|4
1739084780000|2025-02-09 07:06:20|61.75|61.15|61.77|61.17|61.78|61.18|61.75|61.15|4
1739084790000|2025-02-09 07:06:30|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739085000000|2025-02-09 07:10:00|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1739085010000|2025-02-09 07:10:10|61.77|61.17|61.76|61.16|61.77|61.17|61.75|61.15|4
1739085020000|2025-02-09 07:10:20|61.77|61.17|61.76|61.16|61.77|61.17|61.75|61.15|3
1739085080000|2025-02-09 07:11:20|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|3
1739085090000|2025-02-09 07:11:30|61.78|61.18|61.84|61.24|61.84|61.24|61.78|61.18|4
1739085100000|2025-02-09 07:11:40|61.87|61.27|61.85|61.25|61.87|61.27|61.84|61.24|3
1739085110000|2025-02-09 07:11:50|61.87|61.27|61.87|61.27|61.87|61.27|61.85|61.25|4
1739085130000|2025-02-09 07:12:10|61.89|61.29|61.95|61.35|61.97|61.37|61.89|61.29|11
1739085140000|2025-02-09 07:12:20|61.96|61.36|61.96|61.36|61.98|61.38|61.96|61.36|3
1739085190000|2025-02-09 07:13:10|61.97|61.37|61.96|61.36|61.97|61.37|61.96|61.36|2
1739085230000|2025-02-09 07:13:50|61.95|61.35|61.95|61.35|61.95|61.35|61.94|61.34|3
1739085240000|2025-02-09 07:14:00|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1739085250000|2025-02-09 07:14:10|61.97|61.37|61.96|61.36|61.97|61.37|61.96|61.36|2
1739085260000|2025-02-09 07:14:20|61.95|61.35|61.96|61.36|61.97|61.37|61.95|61.35|4
1739085270000|2025-02-09 07:14:30|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1739085290000|2025-02-09 07:14:50|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1739085310000|2025-02-09 07:15:10|61.96|61.36|62.04|61.44|62.04|61.44|61.95|61.35|4
1739085320000|2025-02-09 07:15:20|62.06|61.46|62.07|61.47|62.07|61.47|62.06|61.46|2
1739085330000|2025-02-09 07:15:30|62.06|61.46|61.98|61.38|62.07|61.47|61.98|61.38|8
1739085340000|2025-02-09 07:15:40|62.04|61.44|62.07|61.47|62.07|61.47|62.04|61.44|6
1739085350000|2025-02-09 07:15:50|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739085360000|2025-02-09 07:16:00|62.07|61.47|62.07|61.47|62.07|61.47|62.06|61.46|3
1739085370000|2025-02-09 07:16:10|62.04|61.44|61.97|61.37|62.04|61.44|61.97|61.37|8
1739085380000|2025-02-09 07:16:20|61.98|61.38|62.04|61.44|62.04|61.44|61.98|61.38|5
1739085390000|2025-02-09 07:16:30|62.05|61.45|62.07|61.47|62.07|61.47|62.05|61.45|6
1739085400000|2025-02-09 07:16:40|62.06|61.46|62.07|61.47|62.07|61.47|62.06|61.46|4
1739085480000|2025-02-09 07:18:00|62.06|61.46|62.07|61.47|62.07|61.47|62.06|61.46|2
1739085500000|2025-02-09 07:18:20|62.06|61.46|62.07|61.47|62.07|61.47|62.06|61.46|2
1739085510000|2025-02-09 07:18:30|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739085520000|2025-02-09 07:18:40|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739085550000|2025-02-09 07:19:10|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|2
1739085580000|2025-02-09 07:19:40|62.05|61.45|62.07|61.47|62.07|61.47|62.03|61.43|5
1739085600000|2025-02-09 07:20:00|62.05|61.45|61.99|61.39|62.05|61.45|61.99|61.39|5
1739085620000|2025-02-09 07:20:20|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1739085630000|2025-02-09 07:20:30|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1739085710000|2025-02-09 07:21:50|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1739085730000|2025-02-09 07:22:10|61.97|61.37|62.04|61.44|62.04|61.44|61.97|61.37|4
1739085740000|2025-02-09 07:22:20|62.06|61.46|62|61.4|62.06|61.46|62|61.4|6
1739085750000|2025-02-09 07:22:30|61.99|61.39|61.98|61.38|61.99|61.39|61.98|61.38|4
1739085770000|2025-02-09 07:22:50|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1739085790000|2025-02-09 07:23:10|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1739085830000|2025-02-09 07:23:50|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1739085840000|2025-02-09 07:24:00|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1739085850000|2025-02-09 07:24:10|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1739085860000|2025-02-09 07:24:20|61.94|61.34|61.96|61.36|61.96|61.36|61.94|61.34|4
1739085870000|2025-02-09 07:24:30|61.95|61.35|61.94|61.34|61.96|61.36|61.94|61.34|4
1739085880000|2025-02-09 07:24:40|61.93|61.33|61.91|61.31|61.93|61.33|61.91|61.31|3
1739085890000|2025-02-09 07:24:50|61.9|61.3|61.89|61.29|61.93|61.33|61.89|61.29|4
1739085920000|2025-02-09 07:25:20|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739085930000|2025-02-09 07:25:30|61.89|61.29|61.94|61.34|61.94|61.34|61.89|61.29|5
1739085940000|2025-02-09 07:25:40|61.96|61.36|61.97|61.37|61.97|61.37|61.94|61.34|9
1739085950000|2025-02-09 07:25:50|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|2
1739085960000|2025-02-09 07:26:00|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|3
1739085970000|2025-02-09 07:26:10|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1739085990000|2025-02-09 07:26:30|61.93|61.33|61.87|61.27|61.93|61.33|61.87|61.27|8
1739086020000|2025-02-09 07:27:00|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739086040000|2025-02-09 07:27:20|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739086080000|2025-02-09 07:28:00|61.88|61.28|61.94|61.34|61.94|61.34|61.88|61.28|4
1739086090000|2025-02-09 07:28:10|61.93|61.33|61.94|61.34|61.95|61.35|61.93|61.33|6
1739086100000|2025-02-09 07:28:20|61.93|61.33|61.94|61.34|61.94|61.34|61.93|61.33|2
1739086150000|2025-02-09 07:29:10|61.99|61.39|61.96|61.36|61.99|61.39|61.94|61.34|4
1739086160000|2025-02-09 07:29:20|61.97|61.37|61.97|61.37|61.97|61.37|61.96|61.36|3
1739086180000|2025-02-09 07:29:40|62.03|61.43|62.04|61.44|62.04|61.44|62.03|61.43|2
1739086190000|2025-02-09 07:29:50|62.07|61.47|62.05|61.45|62.07|61.47|62.05|61.45|2
1739086210000|2025-02-09 07:30:10|62.04|61.44|61.98|61.38|62.05|61.45|61.98|61.38|6
1739086230000|2025-02-09 07:30:30|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1739086240000|2025-02-09 07:30:40|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1739086250000|2025-02-09 07:30:50|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1739086270000|2025-02-09 07:31:10|61.97|61.37|62.03|61.43|62.03|61.43|61.97|61.37|6
1739086280000|2025-02-09 07:31:20|62.04|61.44|62.05|61.45|62.06|61.46|62.04|61.44|4
1739086330000|2025-02-09 07:32:10|62.02|61.42|62.01|61.41|62.02|61.42|62.01|61.41|2
1739086340000|2025-02-09 07:32:20|62|61.4|62.04|61.44|62.06|61.46|61.99|61.39|8
1739086360000|2025-02-09 07:32:40|62.06|61.46|62.05|61.45|62.1|61.5|62.04|61.44|6
1739086370000|2025-02-09 07:32:50|62.06|61.46|62.1|61.5|62.11|61.51|62.06|61.46|4
1739086380000|2025-02-09 07:33:00|62.07|61.47|62.06|61.46|62.07|61.47|62.06|61.46|2
1739086410000|2025-02-09 07:33:30|62.07|61.47|62.07|61.47|62.08|61.48|62.05|61.45|5
1739086420000|2025-02-09 07:33:40|62.08|61.48|62.09|61.49|62.09|61.49|62.06|61.46|5
1739086450000|2025-02-09 07:34:10|62.06|61.46|62.08|61.48|62.08|61.48|62.06|61.46|6
1739086460000|2025-02-09 07:34:20|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1739086500000|2025-02-09 07:35:00|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739086510000|2025-02-09 07:35:10|62.08|61.48|62.06|61.46|62.08|61.48|62.06|61.46|2
1739086520000|2025-02-09 07:35:20|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739086530000|2025-02-09 07:35:30|62.05|61.45|62.04|61.44|62.05|61.45|62|61.4|7
1739086540000|2025-02-09 07:35:40|62.03|61.43|62.04|61.44|62.04|61.44|62.02|61.42|5
1739086550000|2025-02-09 07:35:50|62.03|61.43|62.06|61.46|62.09|61.49|62.03|61.43|7
1739086560000|2025-02-09 07:36:00|62.05|61.45|62.06|61.46|62.06|61.46|62.02|61.42|8
1739086570000|2025-02-09 07:36:10|62.08|61.48|62.07|61.47|62.08|61.48|62.06|61.46|7
1739086580000|2025-02-09 07:36:20|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|2
1739086590000|2025-02-09 07:36:30|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739086610000|2025-02-09 07:36:50|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739086620000|2025-02-09 07:37:00|62.06|61.46|62.08|61.48|62.08|61.48|62.06|61.46|3
1739086630000|2025-02-09 07:37:10|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1739086640000|2025-02-09 07:37:20|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739086650000|2025-02-09 07:37:30|62.14|61.54|62.14|61.54|62.16|61.56|62.13|61.53|7
1739086660000|2025-02-09 07:37:40|62.13|61.53|62.14|61.54|62.14|61.54|62.13|61.53|2
1739086670000|2025-02-09 07:37:50|62.11|61.51|62.1|61.5|62.11|61.51|62.09|61.49|7
1739086680000|2025-02-09 07:38:00|62.12|61.52|62.14|61.54|62.19|61.59|62.12|61.52|4
1739086690000|2025-02-09 07:38:10|62.17|61.57|62.14|61.54|62.17|61.57|62.14|61.54|2
1739086700000|2025-02-09 07:38:20|62.15|61.55|62.18|61.58|62.18|61.58|62.14|61.54|4
1739086710000|2025-02-09 07:38:30|62.15|61.55|62.14|61.54|62.15|61.55|62.14|61.54|4
1739086740000|2025-02-09 07:39:00|62.17|61.57|62.15|61.55|62.17|61.57|62.15|61.55|2
1739086750000|2025-02-09 07:39:10|62.13|61.53|62.11|61.51|62.13|61.53|62.11|61.51|5
1739086760000|2025-02-09 07:39:20|62.12|61.52|62.15|61.55|62.17|61.57|62.12|61.52|4
1739086770000|2025-02-09 07:39:30|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|2
1739086780000|2025-02-09 07:39:40|62.12|61.52|62.1|61.5|62.12|61.52|62.1|61.5|5
1739086800000|2025-02-09 07:40:00|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|2
1739086810000|2025-02-09 07:40:10|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1739086820000|2025-02-09 07:40:20|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1739086830000|2025-02-09 07:40:30|62.09|61.49|62.09|61.49|62.1|61.5|62.09|61.49|3
1739086850000|2025-02-09 07:40:50|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1739086860000|2025-02-09 07:41:00|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739086870000|2025-02-09 07:41:10|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739086890000|2025-02-09 07:41:30|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739086920000|2025-02-09 07:42:00|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1739086930000|2025-02-09 07:42:10|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739086950000|2025-02-09 07:42:30|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739087000000|2025-02-09 07:43:20|62.12|61.52|62.1|61.5|62.12|61.52|62.09|61.49|3
1739087010000|2025-02-09 07:43:30|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1739087040000|2025-02-09 07:44:00|62.08|61.48|62.08|61.48|62.08|61.48|62.07|61.47|3
1739087050000|2025-02-09 07:44:10|62.07|61.47|62.07|61.47|62.08|61.48|62.07|61.47|3
1739087070000|2025-02-09 07:44:30|62.05|61.45|62.07|61.47|62.07|61.47|62.04|61.44|4
1739087090000|2025-02-09 07:44:50|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739087100000|2025-02-09 07:45:00|62.02|61.42|62|61.4|62.02|61.42|62|61.4|7
1739087110000|2025-02-09 07:45:10|62.01|61.41|62.04|61.44|62.04|61.44|62|61.4|4
1739087120000|2025-02-09 07:45:20|62.07|61.47|62.08|61.48|62.08|61.48|62.05|61.45|5
1739087130000|2025-02-09 07:45:30|62.09|61.49|62.08|61.48|62.09|61.49|62.08|61.48|2
1739087140000|2025-02-09 07:45:40|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1739087150000|2025-02-09 07:45:50|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739087160000|2025-02-09 07:46:00|62.08|61.48|62.08|61.48|62.09|61.49|62.06|61.46|5
1739087170000|2025-02-09 07:46:10|62.09|61.49|62.18|61.58|62.18|61.58|62.09|61.49|5
1739087180000|2025-02-09 07:46:20|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739087190000|2025-02-09 07:46:30|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1739087200000|2025-02-09 07:46:40|62.14|61.54|62.09|61.49|62.14|61.54|62.09|61.49|5
1739087220000|2025-02-09 07:47:00|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|4
1739087230000|2025-02-09 07:47:10|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739087260000|2025-02-09 07:47:40|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1739087270000|2025-02-09 07:47:50|62.1|61.5|62.1|61.5|62.11|61.51|62.1|61.5|3
1739087300000|2025-02-09 07:48:20|62.09|61.49|62.09|61.49|62.09|61.49|62.08|61.48|3
1739087310000|2025-02-09 07:48:30|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739087320000|2025-02-09 07:48:40|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739087330000|2025-02-09 07:48:50|62.08|61.48|62.08|61.48|62.08|61.48|62.07|61.47|3
1739087370000|2025-02-09 07:49:30|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1739087390000|2025-02-09 07:49:50|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739087430000|2025-02-09 07:50:30|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1739087460000|2025-02-09 07:51:00|62.08|61.48|62.08|61.48|62.1|61.5|62.08|61.48|4
1739087470000|2025-02-09 07:51:10|62.09|61.49|62.16|61.56|62.16|61.56|62.09|61.49|5
1739087480000|2025-02-09 07:51:20|62.13|61.53|62.12|61.52|62.13|61.53|62.11|61.51|10
1739087490000|2025-02-09 07:51:30|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1739087500000|2025-02-09 07:51:40|62.14|61.54|62.12|61.52|62.14|61.54|62.1|61.5|6
1739087520000|2025-02-09 07:52:00|62.14|61.54|62.14|61.54|62.14|61.54|62.14|61.54|1
1739087530000|2025-02-09 07:52:10|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1739087550000|2025-02-09 07:52:30|62.17|61.57|62.19|61.59|62.19|61.59|62.15|61.55|4
1739087560000|2025-02-09 07:52:40|62.18|61.58|62.18|61.58|62.19|61.59|62.18|61.58|3
1739087590000|2025-02-09 07:53:10|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739087710000|2025-02-09 07:55:10|62.18|61.58|62.18|61.58|62.18|61.58|62.17|61.57|3
1739087730000|2025-02-09 07:55:30|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739087780000|2025-02-09 07:56:20|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1739087800000|2025-02-09 07:56:40|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739087820000|2025-02-09 07:57:00|62.18|61.58|62.17|61.57|62.18|61.58|62.17|61.57|2
1739087890000|2025-02-09 07:58:10|62.14|61.54|62.1|61.5|62.14|61.54|62.1|61.5|7
1739087920000|2025-02-09 07:58:40|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1739087930000|2025-02-09 07:58:50|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1739087940000|2025-02-09 07:59:00|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|4
1739087970000|2025-02-09 07:59:30|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1739087980000|2025-02-09 07:59:40|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1739087990000|2025-02-09 07:59:50|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1739088000000|2025-02-09 08:00:00|62.08|61.48|62.15|61.55|62.15|61.55|62.08|61.48|7
1739088010000|2025-02-09 08:00:10|62.18|61.58|62.19|61.59|62.19|61.59|62.17|61.57|6
1739088020000|2025-02-09 08:00:20|62.2|61.6|62.2|61.6|62.2|61.6|62.2|61.6|1
1739088030000|2025-02-09 08:00:30|62.21|61.61|62.2|61.6|62.21|61.61|62.18|61.58|7
1739088050000|2025-02-09 08:00:50|62.17|61.57|62.18|61.58|62.18|61.58|62.17|61.57|8
1739088060000|2025-02-09 08:01:00|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1739088070000|2025-02-09 08:01:10|62.17|61.57|62.18|61.58|62.18|61.58|62.16|61.56|6
1739088100000|2025-02-09 08:01:40|62.17|61.57|62.1|61.5|62.17|61.57|62.1|61.5|5
1739088110000|2025-02-09 08:01:50|62.09|61.49|62.09|61.49|62.1|61.5|62.09|61.49|3
1739088120000|2025-02-09 08:02:00|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739088170000|2025-02-09 08:02:50|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739088180000|2025-02-09 08:03:00|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1739088200000|2025-02-09 08:03:20|62.09|61.49|62.09|61.49|62.1|61.5|62.09|61.49|3
1739088210000|2025-02-09 08:03:30|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1739088220000|2025-02-09 08:03:40|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1739088240000|2025-02-09 08:04:00|62.1|61.5|62.09|61.49|62.1|61.5|62.07|61.47|4
1739088250000|2025-02-09 08:04:10|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739088300000|2025-02-09 08:05:00|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1739088310000|2025-02-09 08:05:10|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739088320000|2025-02-09 08:05:20|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739088340000|2025-02-09 08:05:40|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1739088360000|2025-02-09 08:06:00|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|4
1739088370000|2025-02-09 08:06:10|62.11|61.51|62.11|61.51|62.15|61.55|62.11|61.51|7
1739088380000|2025-02-09 08:06:20|62.12|61.52|62.15|61.55|62.15|61.55|62.12|61.52|2
1739088390000|2025-02-09 08:06:30|62.19|61.59|62.15|61.55|62.19|61.59|62.15|61.55|4
1739088400000|2025-02-09 08:06:40|62.12|61.52|62.18|61.58|62.18|61.58|62.11|61.51|4
1739088410000|2025-02-09 08:06:50|62.16|61.56|62.17|61.57|62.19|61.59|62.16|61.56|6
1739088420000|2025-02-09 08:07:00|62.18|61.58|62.18|61.58|62.18|61.58|62.17|61.57|3
1739088430000|2025-02-09 08:07:10|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739088450000|2025-02-09 08:07:30|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1739088460000|2025-02-09 08:07:40|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739088470000|2025-02-09 08:07:50|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1739088530000|2025-02-09 08:08:50|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1739088540000|2025-02-09 08:09:00|62.16|61.56|62.18|61.58|62.18|61.58|62.16|61.56|3
1739088570000|2025-02-09 08:09:30|62.16|61.56|62.18|61.58|62.18|61.58|62.16|61.56|3
1739088600000|2025-02-09 08:10:00|62.17|61.57|62.14|61.54|62.17|61.57|62.1|61.5|11
1739088610000|2025-02-09 08:10:10|62.13|61.53|62.11|61.51|62.13|61.53|62.09|61.49|5
1739088620000|2025-02-09 08:10:20|62.12|61.52|62.11|61.51|62.12|61.52|62.09|61.49|5
1739088630000|2025-02-09 08:10:30|62.09|61.49|62.09|61.49|62.11|61.51|62.08|61.48|5
1739088660000|2025-02-09 08:11:00|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739088680000|2025-02-09 08:11:20|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739088690000|2025-02-09 08:11:30|62.06|61.46|62.06|61.46|62.07|61.47|62.06|61.46|3
1739088730000|2025-02-09 08:12:10|62.07|61.47|62.09|61.49|62.1|61.5|62.07|61.47|7
1739088740000|2025-02-09 08:12:20|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739088760000|2025-02-09 08:12:40|62.06|61.46|62.07|61.47|62.08|61.48|62.06|61.46|5
1739088770000|2025-02-09 08:12:50|62.08|61.48|62.15|61.55|62.15|61.55|62.06|61.46|8
1739088780000|2025-02-09 08:13:00|62.16|61.56|62.15|61.55|62.16|61.56|62.15|61.55|2
1739088790000|2025-02-09 08:13:10|62.14|61.54|62.14|61.54|62.14|61.54|62.14|61.54|1
1739088800000|2025-02-09 08:13:20|62.15|61.55|62.14|61.54|62.15|61.55|62.13|61.53|4
1739088810000|2025-02-09 08:13:30|62.13|61.53|62.14|61.54|62.14|61.54|62.13|61.53|2
1739088820000|2025-02-09 08:13:40|62.13|61.53|62.13|61.53|62.16|61.56|62.13|61.53|3
1739088850000|2025-02-09 08:14:10|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1739088860000|2025-02-09 08:14:20|62.13|61.53|62.12|61.52|62.13|61.53|62.11|61.51|4
1739088880000|2025-02-09 08:14:40|62.11|61.51|62.15|61.55|62.15|61.55|62.11|61.51|6
1739088900000|2025-02-09 08:15:00|62.14|61.54|62.11|61.51|62.14|61.54|62.09|61.49|6
1739088910000|2025-02-09 08:15:10|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1739088920000|2025-02-09 08:15:20|62.09|61.49|62.07|61.47|62.09|61.49|62.07|61.47|5
1739088930000|2025-02-09 08:15:30|62.06|61.46|62.07|61.47|62.07|61.47|62.06|61.46|2
1739088970000|2025-02-09 08:16:10|62.09|61.49|62.12|61.52|62.12|61.52|62.09|61.49|4
1739088980000|2025-02-09 08:16:20|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1739089010000|2025-02-09 08:16:50|62.12|61.52|62.11|61.51|62.15|61.55|62.11|61.51|3
1739089020000|2025-02-09 08:17:00|62.12|61.52|62.15|61.55|62.15|61.55|62.11|61.51|7
1739089030000|2025-02-09 08:17:10|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|4
1739089040000|2025-02-09 08:17:20|62.14|61.54|62.14|61.54|62.14|61.54|62.13|61.53|3
1739089050000|2025-02-09 08:17:30|62.13|61.53|62.12|61.52|62.14|61.54|62.12|61.52|4
1739089090000|2025-02-09 08:18:10|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1739089100000|2025-02-09 08:18:20|62.08|61.48|62.09|61.49|62.1|61.5|62.08|61.48|5
1739089110000|2025-02-09 08:18:30|62.07|61.47|62.08|61.48|62.09|61.49|62.07|61.47|4
1739089140000|2025-02-09 08:19:00|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739089160000|2025-02-09 08:19:20|62.06|61.46|62.09|61.49|62.09|61.49|62.06|61.46|2
1739089170000|2025-02-09 08:19:30|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739089180000|2025-02-09 08:19:40|62.08|61.48|62.08|61.48|62.09|61.49|62.06|61.46|5
1739089190000|2025-02-09 08:19:50|62.07|61.47|62.07|61.47|62.08|61.48|62.07|61.47|3
1739089200000|2025-02-09 08:20:00|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739089210000|2025-02-09 08:20:10|62.06|61.46|62.13|61.53|62.13|61.53|62.06|61.46|6
1739089220000|2025-02-09 08:20:20|62.14|61.54|62.11|61.51|62.14|61.54|62.1|61.5|5
1739089230000|2025-02-09 08:20:30|62.09|61.49|62.1|61.5|62.11|61.51|62.09|61.49|6
1739089240000|2025-02-09 08:20:40|62.11|61.51|62.09|61.49|62.11|61.51|62.08|61.48|7
1739089250000|2025-02-09 08:20:50|62.1|61.5|62.16|61.56|62.16|61.56|62.1|61.5|4
1739089260000|2025-02-09 08:21:00|62.17|61.57|62.14|61.54|62.17|61.57|62.14|61.54|2
1739089270000|2025-02-09 08:21:10|62.12|61.52|62.09|61.49|62.13|61.53|62.09|61.49|6
1739089280000|2025-02-09 08:21:20|62.1|61.5|62.1|61.5|62.11|61.51|62.08|61.48|5
1739089290000|2025-02-09 08:21:30|62.11|61.51|62.08|61.48|62.11|61.51|62.07|61.47|6
1739089300000|2025-02-09 08:21:40|62.09|61.49|62.08|61.48|62.1|61.5|62.07|61.47|5
1739089310000|2025-02-09 08:21:50|62.09|61.49|62.08|61.48|62.09|61.49|62.06|61.46|5
1739089320000|2025-02-09 08:22:00|62.06|61.46|62.06|61.46|62.08|61.48|62.06|61.46|6
1739089330000|2025-02-09 08:22:10|62.07|61.47|62.11|61.51|62.11|61.51|62.07|61.47|6
1739089350000|2025-02-09 08:22:30|62.09|61.49|62.08|61.48|62.1|61.5|62.07|61.47|4
1739089360000|2025-02-09 08:22:40|62.09|61.49|62.09|61.49|62.09|61.49|62.07|61.47|4
1739089370000|2025-02-09 08:22:50|62.08|61.48|62.08|61.48|62.09|61.49|62.08|61.48|5
1739089380000|2025-02-09 08:23:00|62.06|61.46|62.08|61.48|62.08|61.48|62.06|61.46|3
1739089390000|2025-02-09 08:23:10|62.09|61.49|62.08|61.48|62.09|61.49|62.06|61.46|6
1739089400000|2025-02-09 08:23:20|62.09|61.49|62.13|61.53|62.14|61.54|62.09|61.49|7
1739089410000|2025-02-09 08:23:30|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|2
1739089420000|2025-02-09 08:23:40|62.12|61.52|62.12|61.52|62.13|61.53|62.12|61.52|3
1739089430000|2025-02-09 08:23:50|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|2
1739089450000|2025-02-09 08:24:10|62.11|61.51|62.09|61.49|62.11|61.51|62.09|61.49|2
1739089460000|2025-02-09 08:24:20|62.1|61.5|62.1|61.5|62.11|61.51|62.09|61.49|5
1739089470000|2025-02-09 08:24:30|62.11|61.51|62.1|61.5|62.11|61.51|62.1|61.5|2
1739089480000|2025-02-09 08:24:40|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1739089490000|2025-02-09 08:24:50|62.09|61.49|62.08|61.48|62.1|61.5|62.08|61.48|4
1739089500000|2025-02-09 08:25:00|62.09|61.49|62.09|61.49|62.09|61.49|62.07|61.47|4
1739089520000|2025-02-09 08:25:20|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739089550000|2025-02-09 08:25:50|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1739089570000|2025-02-09 08:26:10|62.06|61.46|62.08|61.48|62.08|61.48|62.06|61.46|2
1739089580000|2025-02-09 08:26:20|62.07|61.47|62.07|61.47|62.08|61.48|62.07|61.47|3
1739089590000|2025-02-09 08:26:30|62.06|61.46|62.06|61.46|62.07|61.47|62.06|61.46|3
1739089640000|2025-02-09 08:27:20|62.08|61.48|62.09|61.49|62.1|61.5|62.08|61.48|3
1739089650000|2025-02-09 08:27:30|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739089680000|2025-02-09 08:28:00|62.05|61.45|62.07|61.47|62.07|61.47|62.05|61.45|3
1739089690000|2025-02-09 08:28:10|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|2
1739089700000|2025-02-09 08:28:20|62.05|61.45|62.07|61.47|62.07|61.47|62.05|61.45|3
1739089710000|2025-02-09 08:28:30|62.09|61.49|62.09|61.49|62.11|61.51|62.08|61.48|5
1739089720000|2025-02-09 08:28:40|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739089740000|2025-02-09 08:29:00|62.14|61.54|62.15|61.55|62.15|61.55|62.14|61.54|2
1739089750000|2025-02-09 08:29:10|62.17|61.57|62.14|61.54|62.17|61.57|62.14|61.54|3
1739089770000|2025-02-09 08:29:30|62.13|61.53|62.13|61.53|62.13|61.53|62.13|61.53|1
1739089780000|2025-02-09 08:29:40|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1739089800000|2025-02-09 08:30:00|62.09|61.49|62.1|61.5|62.1|61.5|62.08|61.48|4
1739089810000|2025-02-09 08:30:10|62.08|61.48|62.1|61.5|62.1|61.5|62.08|61.48|3
1739089820000|2025-02-09 08:30:20|62.09|61.49|62.06|61.46|62.09|61.49|62.06|61.46|5
1739089830000|2025-02-09 08:30:30|62.07|61.47|62.07|61.47|62.07|61.47|62.06|61.46|3
1739089840000|2025-02-09 08:30:40|62.05|61.45|62.06|61.46|62.06|61.46|62.05|61.45|2
1739089850000|2025-02-09 08:30:50|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1739089860000|2025-02-09 08:31:00|62.06|61.46|62.01|61.41|62.08|61.48|62.01|61.41|5
1739089870000|2025-02-09 08:31:10|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1739089880000|2025-02-09 08:31:20|62.03|61.43|62.05|61.45|62.07|61.47|62.03|61.43|5
1739089890000|2025-02-09 08:31:30|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739089900000|2025-02-09 08:31:40|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739089910000|2025-02-09 08:31:50|62.07|61.47|62.07|61.47|62.07|61.47|62.06|61.46|3
1739089920000|2025-02-09 08:32:00|62.06|61.46|62.07|61.47|62.07|61.47|62.06|61.46|2
1739089940000|2025-02-09 08:32:20|62.04|61.44|62.05|61.45|62.05|61.45|62.04|61.44|2
1739089950000|2025-02-09 08:32:30|62.06|61.46|62.08|61.48|62.1|61.5|62.05|61.45|8
1739089960000|2025-02-09 08:32:40|62.09|61.49|62.07|61.47|62.09|61.49|62.07|61.47|3
1739089970000|2025-02-09 08:32:50|62.08|61.48|62.06|61.46|62.08|61.48|62.05|61.45|3
1739090000000|2025-02-09 08:33:20|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1739090010000|2025-02-09 08:33:30|62.07|61.47|62.08|61.48|62.09|61.49|62.07|61.47|3
1739090020000|2025-02-09 08:33:40|62.09|61.49|62.09|61.49|62.1|61.5|62.07|61.47|6
1739090030000|2025-02-09 08:33:50|62.07|61.47|62.09|61.49|62.09|61.49|62.07|61.47|3
1739090040000|2025-02-09 08:34:00|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|2
1739090060000|2025-02-09 08:34:20|62.14|61.54|62.15|61.55|62.15|61.55|62.14|61.54|2
1739090070000|2025-02-09 08:34:30|62.14|61.54|62.12|61.52|62.14|61.54|62.12|61.52|4
1739090080000|2025-02-09 08:34:40|62.13|61.53|62.13|61.53|62.13|61.53|62.13|61.53|1
1739090090000|2025-02-09 08:34:50|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1739090100000|2025-02-09 08:35:00|62.14|61.54|62.14|61.54|62.14|61.54|62.14|61.54|1
1739090110000|2025-02-09 08:35:10|62.15|61.55|62.16|61.56|62.17|61.57|62.15|61.55|7
1739090130000|2025-02-09 08:35:30|62.09|61.49|62.08|61.48|62.1|61.5|62.08|61.48|3
1739090140000|2025-02-09 08:35:40|62.09|61.49|62.1|61.5|62.1|61.5|62.07|61.47|12
1739090150000|2025-02-09 08:35:50|62.14|61.54|62.09|61.49|62.14|61.54|62.07|61.47|7
1739090160000|2025-02-09 08:36:00|62.1|61.5|62.08|61.48|62.11|61.51|62.08|61.48|3
1739090170000|2025-02-09 08:36:10|62.09|61.49|62.09|61.49|62.1|61.5|62.08|61.48|4
1739090180000|2025-02-09 08:36:20|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739090190000|2025-02-09 08:36:30|62.07|61.47|62.06|61.46|62.09|61.49|62.06|61.46|4
1739090200000|2025-02-09 08:36:40|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1739090210000|2025-02-09 08:36:50|62.1|61.5|62.1|61.5|62.11|61.51|62.08|61.48|5
1739090220000|2025-02-09 08:37:00|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739090230000|2025-02-09 08:37:10|62.07|61.47|62.08|61.48|62.09|61.49|62.07|61.47|5
1739090240000|2025-02-09 08:37:20|62.06|61.46|62.09|61.49|62.09|61.49|62.06|61.46|6
1739090250000|2025-02-09 08:37:30|62.1|61.5|62.1|61.5|62.11|61.51|62.08|61.48|5
1739090260000|2025-02-09 08:37:40|62.11|61.51|62.11|61.51|62.12|61.52|62.11|61.51|3
1739090270000|2025-02-09 08:37:50|62.12|61.52|62.15|61.55|62.18|61.58|62.12|61.52|6
1739090280000|2025-02-09 08:38:00|62.14|61.54|62.09|61.49|62.14|61.54|62.09|61.49|3
1739090290000|2025-02-09 08:38:10|62.1|61.5|62.09|61.49|62.11|61.51|62.08|61.48|4
1739090300000|2025-02-09 08:38:20|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739090310000|2025-02-09 08:38:30|62.07|61.47|62.09|61.49|62.09|61.49|62.07|61.47|2
1739090330000|2025-02-09 08:38:50|62.1|61.5|62.12|61.52|62.12|61.52|62.1|61.5|3
1739090340000|2025-02-09 08:39:00|62.11|61.51|62.08|61.48|62.12|61.52|62.08|61.48|3
1739090350000|2025-02-09 08:39:10|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1739090360000|2025-02-09 08:39:20|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739090370000|2025-02-09 08:39:30|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|4
1739090380000|2025-02-09 08:39:40|62.07|61.47|62.07|61.47|62.08|61.48|62.07|61.47|3
1739090400000|2025-02-09 08:40:00|62.05|61.45|62.05|61.45|62.07|61.47|62.04|61.44|6
1739090410000|2025-02-09 08:40:10|62.04|61.44|62.04|61.44|62.04|61.44|62.04|61.44|1
1739090450000|2025-02-09 08:40:50|62.03|61.43|61.99|61.39|62.03|61.43|61.99|61.39|3
1739090460000|2025-02-09 08:41:00|62|61.4|62.02|61.42|62.02|61.42|62|61.4|3
1739090470000|2025-02-09 08:41:10|62.03|61.43|62.06|61.46|62.07|61.47|62.03|61.43|9
1739090480000|2025-02-09 08:41:20|62.07|61.47|62.06|61.46|62.07|61.47|62.05|61.45|3
1739090520000|2025-02-09 08:42:00|62.03|61.43|62.01|61.41|62.03|61.43|62|61.4|6
1739090530000|2025-02-09 08:42:10|62|61.4|62.02|61.42|62.02|61.42|62|61.4|3
1739090540000|2025-02-09 08:42:20|62.01|61.41|62|61.4|62.01|61.41|62|61.4|4
1739090550000|2025-02-09 08:42:30|62.02|61.42|62.02|61.42|62.06|61.46|62|61.4|10
1739090560000|2025-02-09 08:42:40|62.03|61.43|62.06|61.46|62.06|61.46|62.03|61.43|3
1739090570000|2025-02-09 08:42:50|62.04|61.44|62.06|61.46|62.07|61.47|62|61.4|13
1739090580000|2025-02-09 08:43:00|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739090590000|2025-02-09 08:43:10|62.06|61.46|62.08|61.48|62.08|61.48|62.06|61.46|3
1739090630000|2025-02-09 08:43:50|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739090640000|2025-02-09 08:44:00|62.08|61.48|62.07|61.47|62.08|61.48|62.06|61.46|3
1739090700000|2025-02-09 08:45:00|62.08|61.48|62.07|61.47|62.08|61.48|62.07|61.47|2
1739090720000|2025-02-09 08:45:20|62.01|61.41|62|61.4|62.01|61.41|61.99|61.39|3
1739090730000|2025-02-09 08:45:30|62.01|61.41|62|61.4|62.01|61.41|61.99|61.39|4
1739090750000|2025-02-09 08:45:50|62.01|61.41|62.01|61.41|62.01|61.41|62|61.4|3
1739090760000|2025-02-09 08:46:00|62.02|61.42|62.01|61.41|62.02|61.42|61.99|61.39|8
1739090770000|2025-02-09 08:46:10|62.02|61.42|62.01|61.41|62.02|61.42|61.99|61.39|4
1739090780000|2025-02-09 08:46:20|62.02|61.42|62.08|61.48|62.08|61.48|62.02|61.42|4
1739090790000|2025-02-09 08:46:30|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739090800000|2025-02-09 08:46:40|62.06|61.46|62.06|61.46|62.06|61.46|62.05|61.45|3
1739090820000|2025-02-09 08:47:00|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739090830000|2025-02-09 08:47:10|62.09|61.49|62.09|61.49|62.09|61.49|62.09|61.49|1
1739090840000|2025-02-09 08:47:20|62.07|61.47|62.08|61.48|62.08|61.48|62.07|61.47|2
1739090850000|2025-02-09 08:47:30|62.06|61.46|62.08|61.48|62.08|61.48|62.06|61.46|5
1739090860000|2025-02-09 08:47:40|62.05|61.45|62.07|61.47|62.07|61.47|62.05|61.45|3
1739090870000|2025-02-09 08:47:50|62.08|61.48|62.08|61.48|62.08|61.48|62.05|61.45|5
1739090880000|2025-02-09 08:48:00|62.05|61.45|62.09|61.49|62.12|61.52|62.05|61.45|10
1739090890000|2025-02-09 08:48:10|62.1|61.5|62.1|61.5|62.1|61.5|62.08|61.48|4
1739090900000|2025-02-09 08:48:20|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739090910000|2025-02-09 08:48:30|62.08|61.48|62.08|61.48|62.1|61.5|62.08|61.48|4
1739090920000|2025-02-09 08:48:40|62.14|61.54|62.14|61.54|62.16|61.56|62.14|61.54|3
1739090940000|2025-02-09 08:49:00|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|2
1739090950000|2025-02-09 08:49:10|62.13|61.53|62.1|61.5|62.13|61.53|62.09|61.49|4
1739090960000|2025-02-09 08:49:20|62.11|61.51|62.1|61.5|62.11|61.51|62.08|61.48|6
1739090970000|2025-02-09 08:49:30|62.08|61.48|62.08|61.48|62.1|61.5|62.07|61.47|7
1739090980000|2025-02-09 08:49:40|62.09|61.49|62.09|61.49|62.1|61.5|62.07|61.47|5
1739090990000|2025-02-09 08:49:50|62.1|61.5|62.13|61.53|62.13|61.53|62.1|61.5|2
1739091010000|2025-02-09 08:50:10|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1739091030000|2025-02-09 08:50:30|62.14|61.54|62.11|61.51|62.16|61.56|62.1|61.5|7
1739091040000|2025-02-09 08:50:40|62.12|61.52|62.11|61.51|62.12|61.52|62.09|61.49|5
1739091050000|2025-02-09 08:50:50|62.08|61.48|62.1|61.5|62.1|61.5|62.08|61.48|3
1739091070000|2025-02-09 08:51:10|62.09|61.49|62.12|61.52|62.13|61.53|62.07|61.47|6
1739091080000|2025-02-09 08:51:20|62.1|61.5|62.13|61.53|62.13|61.53|62.1|61.5|4
1739091110000|2025-02-09 08:51:50|62.12|61.52|62.17|61.57|62.17|61.57|62.12|61.52|5
1739091120000|2025-02-09 08:52:00|62.16|61.56|62.16|61.56|62.17|61.57|62.16|61.56|5
1739091130000|2025-02-09 08:52:10|62.15|61.55|62.15|61.55|62.16|61.56|62.15|61.55|5
1739091150000|2025-02-09 08:52:30|62.16|61.56|62.18|61.58|62.18|61.58|62.16|61.56|2
1739091160000|2025-02-09 08:52:40|62.17|61.57|62.17|61.57|62.18|61.58|62.17|61.57|3
1739091170000|2025-02-09 08:52:50|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1739091180000|2025-02-09 08:53:00|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1739091190000|2025-02-09 08:53:10|62.17|61.57|62.17|61.57|62.17|61.57|62.15|61.55|3
1739091200000|2025-02-09 08:53:20|62.16|61.56|62.23|61.63|62.24|61.64|62.16|61.56|5
1739091220000|2025-02-09 08:53:40|62.22|61.62|62.22|61.62|62.22|61.62|62.22|61.62|1
1739091240000|2025-02-09 08:54:00|62.19|61.59|62.18|61.58|62.19|61.59|62.18|61.58|4
1739091260000|2025-02-09 08:54:20|62.17|61.57|62.16|61.56|62.17|61.57|62.15|61.55|4
1739091270000|2025-02-09 08:54:30|62.17|61.57|62.18|61.58|62.18|61.58|62.15|61.55|5
1739091280000|2025-02-09 08:54:40|62.17|61.57|62.15|61.55|62.17|61.57|62.15|61.55|3
1739091310000|2025-02-09 08:55:10|62.18|61.58|62.17|61.57|62.18|61.58|62.17|61.57|2
1739091320000|2025-02-09 08:55:20|62.16|61.56|62.14|61.54|62.16|61.56|62.14|61.54|3
1739091330000|2025-02-09 08:55:30|62.19|61.59|62.18|61.58|62.19|61.59|62.18|61.58|2
1739091340000|2025-02-09 08:55:40|62.2|61.6|62.25|61.65|62.25|61.65|62.2|61.6|5
1739091350000|2025-02-09 08:55:50|62.24|61.64|62.24|61.64|62.24|61.64|62.24|61.64|1
1739091360000|2025-02-09 08:56:00|62.28|61.68|62.21|61.61|62.28|61.68|62.2|61.6|11
1739091370000|2025-02-09 08:56:10|62.2|61.6|62.2|61.6|62.2|61.6|62.2|61.6|1
1739091380000|2025-02-09 08:56:20|62.23|61.63|62.23|61.63|62.25|61.65|62.23|61.63|5
1739091390000|2025-02-09 08:56:30|62.22|61.62|62.21|61.61|62.24|61.64|62.19|61.59|7
1739091400000|2025-02-09 08:56:40|62.2|61.6|62.19|61.59|62.2|61.6|62.19|61.59|2
1739091410000|2025-02-09 08:56:50|62.2|61.6|62.23|61.63|62.25|61.65|62.2|61.6|5
1739091420000|2025-02-09 08:57:00|62.22|61.62|62.24|61.64|62.25|61.65|62.2|61.6|6
1739091430000|2025-02-09 08:57:10|62.23|61.63|62.2|61.6|62.23|61.63|62.2|61.6|4
1739091450000|2025-02-09 08:57:30|62.21|61.61|62.19|61.59|62.21|61.61|62.19|61.59|2
1739091470000|2025-02-09 08:57:50|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1739091480000|2025-02-09 08:58:00|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739091500000|2025-02-09 08:58:20|62.2|61.6|62.18|61.58|62.2|61.6|62.18|61.58|3
1739091510000|2025-02-09 08:58:30|62.17|61.57|62.18|61.58|62.18|61.58|62.17|61.57|2
1739091530000|2025-02-09 08:58:50|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1739091540000|2025-02-09 08:59:00|62.18|61.58|62.17|61.57|62.18|61.58|62.17|61.57|2
1739091560000|2025-02-09 08:59:20|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1739091580000|2025-02-09 08:59:40|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739091600000|2025-02-09 09:00:00|62.18|61.58|62.19|61.59|62.2|61.6|62.18|61.58|5
1739091620000|2025-02-09 09:00:20|62.18|61.58|62.16|61.56|62.18|61.58|62.16|61.56|3
1739091630000|2025-02-09 09:00:30|62.12|61.52|62.11|61.51|62.12|61.52|62.11|61.51|2
1739091660000|2025-02-09 09:01:00|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1739091680000|2025-02-09 09:01:20|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739091700000|2025-02-09 09:01:40|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739091710000|2025-02-09 09:01:50|62.08|61.48|62.08|61.48|62.09|61.49|62.08|61.48|3
1739091720000|2025-02-09 09:02:00|62.07|61.47|62.01|61.41|62.07|61.47|62.01|61.41|5
1739091730000|2025-02-09 09:02:10|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1739091740000|2025-02-09 09:02:20|62.06|61.46|62.02|61.42|62.06|61.46|62.02|61.42|5
1739091750000|2025-02-09 09:02:30|62.01|61.41|62|61.4|62.01|61.41|62|61.4|2
1739091770000|2025-02-09 09:02:50|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1739091780000|2025-02-09 09:03:00|61.98|61.38|61.99|61.39|61.99|61.39|61.98|61.38|2
1739091800000|2025-02-09 09:03:20|61.98|61.38|62|61.4|62|61.4|61.98|61.38|3
1739091810000|2025-02-09 09:03:30|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1739091840000|2025-02-09 09:04:00|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1739091850000|2025-02-09 09:04:10|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1739091870000|2025-02-09 09:04:30|62|61.4|62|61.4|62|61.4|62|61.4|1
1739091900000|2025-02-09 09:05:00|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1739091920000|2025-02-09 09:05:20|62.01|61.41|62.01|61.41|62.08|61.48|62.01|61.41|7
1739091930000|2025-02-09 09:05:30|62|61.4|62|61.4|62|61.4|62|61.4|1
1739091940000|2025-02-09 09:05:40|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1739091950000|2025-02-09 09:05:50|62|61.4|62.08|61.48|62.09|61.49|62|61.4|5
1739091960000|2025-02-09 09:06:00|62.07|61.47|62.03|61.43|62.08|61.48|62.03|61.43|7
1739091970000|2025-02-09 09:06:10|62.02|61.42|62.01|61.41|62.06|61.46|62|61.4|10
1739091980000|2025-02-09 09:06:20|62|61.4|62|61.4|62|61.4|62|61.4|1
1739091990000|2025-02-09 09:06:30|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1739092020000|2025-02-09 09:07:00|61.98|61.38|61.98|61.38|61.98|61.38|61.98|61.38|1
1739092040000|2025-02-09 09:07:20|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1739092050000|2025-02-09 09:07:30|61.91|61.31|61.88|61.28|61.91|61.31|61.88|61.28|4
1739092080000|2025-02-09 09:08:00|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1739092090000|2025-02-09 09:08:10|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1739092100000|2025-02-09 09:08:20|61.87|61.27|61.87|61.27|61.88|61.28|61.87|61.27|3
1739092130000|2025-02-09 09:08:50|61.88|61.28|61.88|61.28|61.89|61.29|61.88|61.28|3
1739092140000|2025-02-09 09:09:00|61.89|61.29|61.96|61.36|61.97|61.37|61.89|61.29|8
1739092150000|2025-02-09 09:09:10|61.92|61.32|61.9|61.3|61.92|61.32|61.9|61.3|3
1739092180000|2025-02-09 09:09:40|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|2
1739092190000|2025-02-09 09:09:50|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1739092200000|2025-02-09 09:10:00|61.89|61.29|61.91|61.31|61.91|61.31|61.89|61.29|3
1739092210000|2025-02-09 09:10:10|61.94|61.34|61.89|61.29|61.94|61.34|61.89|61.29|4
1739092220000|2025-02-09 09:10:20|61.97|61.37|61.95|61.35|61.98|61.38|61.94|61.34|6
1739092230000|2025-02-09 09:10:30|61.96|61.36|61.96|61.36|61.97|61.37|61.96|61.36|3
1739092240000|2025-02-09 09:10:40|61.97|61.37|61.96|61.36|61.97|61.37|61.96|61.36|2
1739092300000|2025-02-09 09:11:40|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1739092310000|2025-02-09 09:11:50|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|4
1739092420000|2025-02-09 09:13:40|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1739092470000|2025-02-09 09:14:30|61.95|61.35|61.92|61.32|61.95|61.35|61.92|61.32|2
1739092480000|2025-02-09 09:14:40|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739092510000|2025-02-09 09:15:10|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1739092530000|2025-02-09 09:15:30|61.87|61.27|61.83|61.23|61.88|61.28|61.83|61.23|6
1739092540000|2025-02-09 09:15:40|61.82|61.22|61.8|61.2|61.82|61.22|61.79|61.19|5
1739092550000|2025-02-09 09:15:50|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739092560000|2025-02-09 09:16:00|61.78|61.18|61.78|61.18|61.79|61.19|61.78|61.18|3
1739092590000|2025-02-09 09:16:30|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739092600000|2025-02-09 09:16:40|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|3
1739092610000|2025-02-09 09:16:50|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|6
1739092660000|2025-02-09 09:17:40|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739092680000|2025-02-09 09:18:00|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739092720000|2025-02-09 09:18:40|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1739092740000|2025-02-09 09:19:00|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1739092760000|2025-02-09 09:19:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739092770000|2025-02-09 09:19:30|61.74|61.14|61.7|61.1|61.74|61.14|61.7|61.1|5
1739092780000|2025-02-09 09:19:40|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739092790000|2025-02-09 09:19:50|61.68|61.08|61.68|61.08|61.69|61.09|61.68|61.08|3
1739092800000|2025-02-09 09:20:00|61.69|61.09|61.69|61.09|61.69|61.09|61.68|61.08|3
1739092810000|2025-02-09 09:20:10|61.68|61.08|61.67|61.07|61.68|61.08|61.67|61.07|2
1739092820000|2025-02-09 09:20:20|61.68|61.08|61.75|61.15|61.75|61.15|61.68|61.08|4
1739092830000|2025-02-09 09:20:30|61.77|61.17|61.76|61.16|61.79|61.19|61.76|61.16|4
1739092840000|2025-02-09 09:20:40|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|2
1739092850000|2025-02-09 09:20:50|61.75|61.15|61.7|61.1|61.75|61.15|61.7|61.1|3
1739092860000|2025-02-09 09:21:00|61.69|61.09|61.69|61.09|61.69|61.09|61.69|61.09|1
1739092880000|2025-02-09 09:21:20|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739092890000|2025-02-09 09:21:30|61.67|61.07|61.6|61|61.67|61.07|61.6|61|7
1739092900000|2025-02-09 09:21:40|61.66|61.06|61.69|61.09|61.69|61.09|61.66|61.06|3
1739092910000|2025-02-09 09:21:50|61.7|61.1|61.68|61.08|61.7|61.1|61.68|61.08|3
1739092920000|2025-02-09 09:22:00|61.75|61.15|61.75|61.15|61.75|61.15|61.69|61.09|8
1739092940000|2025-02-09 09:22:20|61.76|61.16|61.75|61.15|61.76|61.16|61.69|61.09|7
1739092950000|2025-02-09 09:22:30|61.71|61.11|61.69|61.09|61.71|61.11|61.69|61.09|3
1739092960000|2025-02-09 09:22:40|61.7|61.1|61.74|61.14|61.74|61.14|61.7|61.1|5
1739092970000|2025-02-09 09:22:50|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|4
1739092980000|2025-02-09 09:23:00|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1739093000000|2025-02-09 09:23:20|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1739093010000|2025-02-09 09:23:30|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|2
1739093020000|2025-02-09 09:23:40|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|2
1739093040000|2025-02-09 09:24:00|61.79|61.19|61.78|61.18|61.8|61.2|61.77|61.17|5
1739093050000|2025-02-09 09:24:10|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|2
1739093070000|2025-02-09 09:24:30|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1739093120000|2025-02-09 09:25:20|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739093150000|2025-02-09 09:25:50|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1739093170000|2025-02-09 09:26:10|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1739093180000|2025-02-09 09:26:20|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1739093220000|2025-02-09 09:27:00|61.85|61.25|61.86|61.26|61.86|61.26|61.85|61.25|2
1739093230000|2025-02-09 09:27:10|61.85|61.25|61.87|61.27|61.87|61.27|61.85|61.25|2
1739093280000|2025-02-09 09:28:00|61.86|61.26|61.87|61.27|61.87|61.27|61.86|61.26|2
1739093300000|2025-02-09 09:28:20|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1739093310000|2025-02-09 09:28:30|61.85|61.25|61.85|61.25|61.85|61.25|61.85|61.25|1
1739093340000|2025-02-09 09:29:00|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1739093360000|2025-02-09 09:29:20|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|3
1739093370000|2025-02-09 09:29:30|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|2
1739093380000|2025-02-09 09:29:40|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|3
1739093390000|2025-02-09 09:29:50|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|5
1739093400000|2025-02-09 09:30:00|61.88|61.28|61.93|61.33|61.93|61.33|61.88|61.28|2
1739093410000|2025-02-09 09:30:10|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|3
1739093420000|2025-02-09 09:30:20|61.93|61.33|61.96|61.36|61.97|61.37|61.93|61.33|4
1739093430000|2025-02-09 09:30:30|61.95|61.35|61.96|61.36|61.98|61.38|61.95|61.35|6
1739093460000|2025-02-09 09:31:00|61.95|61.35|61.96|61.36|61.98|61.38|61.94|61.34|6
1739093470000|2025-02-09 09:31:10|61.95|61.35|62.03|61.43|62.04|61.44|61.95|61.35|6
1739093500000|2025-02-09 09:31:40|62.04|61.44|62.04|61.44|62.06|61.46|62.04|61.44|4
1739093510000|2025-02-09 09:31:50|62.06|61.46|62.04|61.44|62.06|61.46|62.04|61.44|3
1739093520000|2025-02-09 09:32:00|62.06|61.46|62.04|61.44|62.06|61.46|62.04|61.44|3
1739093530000|2025-02-09 09:32:10|62.06|61.46|62.02|61.42|62.06|61.46|62.02|61.42|7
1739093540000|2025-02-09 09:32:20|62.05|61.45|61.96|61.36|62.05|61.45|61.96|61.36|8
1739093550000|2025-02-09 09:32:30|61.99|61.39|61.98|61.38|61.99|61.39|61.98|61.38|2
1739093580000|2025-02-09 09:33:00|61.97|61.37|61.94|61.34|61.97|61.37|61.94|61.34|4
1739093590000|2025-02-09 09:33:10|61.93|61.33|61.96|61.36|61.96|61.36|61.92|61.32|3
1739093600000|2025-02-09 09:33:20|61.95|61.35|61.93|61.33|61.95|61.35|61.93|61.33|3
1739093610000|2025-02-09 09:33:30|61.96|61.36|61.93|61.33|61.96|61.36|61.93|61.33|7
1739093620000|2025-02-09 09:33:40|61.95|61.35|61.96|61.36|61.97|61.37|61.93|61.33|5
1739093630000|2025-02-09 09:33:50|61.95|61.35|61.95|61.35|61.96|61.36|61.93|61.33|5
1739093640000|2025-02-09 09:34:00|61.94|61.34|61.93|61.33|61.94|61.34|61.93|61.33|4
1739093660000|2025-02-09 09:34:20|61.96|61.36|61.93|61.33|61.96|61.36|61.93|61.33|4
1739093670000|2025-02-09 09:34:30|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|3
1739093680000|2025-02-09 09:34:40|61.93|61.33|61.93|61.33|61.93|61.33|61.93|61.33|1
1739093700000|2025-02-09 09:35:00|61.87|61.27|61.9|61.3|61.9|61.3|61.87|61.27|3
1739093710000|2025-02-09 09:35:10|61.94|61.34|61.93|61.33|61.94|61.34|61.92|61.32|5
1739093730000|2025-02-09 09:35:30|61.92|61.32|61.93|61.33|61.94|61.34|61.92|61.32|4
1739093740000|2025-02-09 09:35:40|61.94|61.34|61.95|61.35|61.95|61.35|61.94|61.34|2
1739093750000|2025-02-09 09:35:50|61.96|61.36|61.98|61.38|62|61.4|61.96|61.36|8
1739093760000|2025-02-09 09:36:00|61.97|61.37|61.96|61.36|61.97|61.37|61.96|61.36|2
1739093770000|2025-02-09 09:36:10|61.95|61.35|61.96|61.36|61.98|61.38|61.95|61.35|4
1739093780000|2025-02-09 09:36:20|61.98|61.38|61.99|61.39|62.02|61.42|61.98|61.38|8
1739093790000|2025-02-09 09:36:30|62|61.4|62.02|61.42|62.04|61.44|62|61.4|6
1739093800000|2025-02-09 09:36:40|62.01|61.41|62.02|61.42|62.04|61.44|62.01|61.41|8
1739093810000|2025-02-09 09:36:50|61.98|61.38|61.98|61.38|61.99|61.39|61.98|61.38|3
1739093820000|2025-02-09 09:37:00|61.99|61.39|61.97|61.37|61.99|61.39|61.97|61.37|3
1739093830000|2025-02-09 09:37:10|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1739093840000|2025-02-09 09:37:20|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1739093850000|2025-02-09 09:37:30|61.94|61.34|61.94|61.34|61.97|61.37|61.93|61.33|6
1739093860000|2025-02-09 09:37:40|61.93|61.33|61.93|61.33|61.95|61.35|61.93|61.33|4
1739093870000|2025-02-09 09:37:50|61.95|61.35|61.93|61.33|61.95|61.35|61.93|61.33|3
1739093880000|2025-02-09 09:38:00|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1739093890000|2025-02-09 09:38:10|61.93|61.33|61.95|61.35|61.95|61.35|61.93|61.33|2
1739093900000|2025-02-09 09:38:20|61.94|61.34|61.88|61.28|61.94|61.34|61.88|61.28|6
1739093910000|2025-02-09 09:38:30|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739093920000|2025-02-09 09:38:40|61.88|61.28|61.92|61.32|61.92|61.32|61.88|61.28|2
1739093930000|2025-02-09 09:38:50|61.91|61.31|61.92|61.32|61.93|61.33|61.91|61.31|5
1739093940000|2025-02-09 09:39:00|61.91|61.31|61.93|61.33|61.94|61.34|61.9|61.3|7
1739093950000|2025-02-09 09:39:10|61.92|61.32|61.94|61.34|61.99|61.39|61.92|61.32|8
1739093960000|2025-02-09 09:39:20|61.93|61.33|61.94|61.34|61.96|61.36|61.93|61.33|4
1739093970000|2025-02-09 09:39:30|61.93|61.33|61.95|61.35|61.96|61.36|61.93|61.33|3
1739093980000|2025-02-09 09:39:40|61.96|61.36|61.92|61.32|61.96|61.36|61.9|61.3|11
1739093990000|2025-02-09 09:39:50|61.94|61.34|61.9|61.3|61.96|61.36|61.9|61.3|7
1739094000000|2025-02-09 09:40:00|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|2
1739094010000|2025-02-09 09:40:10|61.89|61.29|61.93|61.33|61.94|61.34|61.89|61.29|4
1739094020000|2025-02-09 09:40:20|61.95|61.35|61.93|61.33|61.95|61.35|61.92|61.32|7
1739094030000|2025-02-09 09:40:30|61.95|61.35|61.93|61.33|61.95|61.35|61.93|61.33|3
1739094040000|2025-02-09 09:40:40|61.95|61.35|61.93|61.33|61.95|61.35|61.93|61.33|3
1739094050000|2025-02-09 09:40:50|61.95|61.35|61.94|61.34|61.95|61.35|61.93|61.33|5
1739094060000|2025-02-09 09:41:00|61.93|61.33|61.93|61.33|61.94|61.34|61.89|61.29|8
1739094070000|2025-02-09 09:41:10|61.94|61.34|61.93|61.33|61.94|61.34|61.93|61.33|4
1739094090000|2025-02-09 09:41:30|61.94|61.34|61.94|61.34|61.94|61.34|61.94|61.34|1
1739094100000|2025-02-09 09:41:40|61.93|61.33|61.92|61.32|61.93|61.33|61.92|61.32|2
1739094110000|2025-02-09 09:41:50|61.94|61.34|61.94|61.34|61.94|61.34|61.92|61.32|4
1739094120000|2025-02-09 09:42:00|61.93|61.33|61.93|61.33|61.95|61.35|61.92|61.32|5
1739094130000|2025-02-09 09:42:10|61.92|61.32|61.89|61.29|61.92|61.32|61.88|61.28|5
1739094150000|2025-02-09 09:42:30|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739094160000|2025-02-09 09:42:40|61.87|61.27|61.87|61.27|61.87|61.27|61.85|61.25|5
1739094170000|2025-02-09 09:42:50|61.88|61.28|61.87|61.27|61.88|61.28|61.87|61.27|2
1739094190000|2025-02-09 09:43:10|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1739094210000|2025-02-09 09:43:30|61.88|61.28|61.89|61.29|61.94|61.34|61.88|61.28|9
1739094220000|2025-02-09 09:43:40|61.9|61.3|61.93|61.33|61.94|61.34|61.9|61.3|8
1739094230000|2025-02-09 09:43:50|61.92|61.32|61.92|61.32|61.94|61.34|61.92|61.32|6
1739094240000|2025-02-09 09:44:00|61.94|61.34|61.86|61.26|61.94|61.34|61.86|61.26|8
1739094250000|2025-02-09 09:44:10|61.87|61.27|61.86|61.26|61.87|61.27|61.86|61.26|4
1739094260000|2025-02-09 09:44:20|61.85|61.25|61.79|61.19|61.85|61.25|61.79|61.19|4
1739094440000|2025-02-09 09:47:20|61.8|61.2|61.81|61.21|61.84|61.24|61.8|61.2|5
1739094450000|2025-02-09 09:47:30|61.8|61.2|61.83|61.23|61.83|61.23|61.8|61.2|2
1739094460000|2025-02-09 09:47:40|61.84|61.24|61.83|61.23|61.84|61.24|61.83|61.23|2
1739094470000|2025-02-09 09:47:50|61.81|61.21|61.79|61.19|61.81|61.21|61.79|61.19|3
1739094640000|2025-02-09 09:50:40|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739094650000|2025-02-09 09:50:50|61.78|61.18|61.77|61.17|61.78|61.18|61.76|61.16|4
1739094660000|2025-02-09 09:51:00|61.8|61.2|61.77|61.17|61.8|61.2|61.77|61.17|3
1739094670000|2025-02-09 09:51:10|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739094690000|2025-02-09 09:51:30|61.79|61.19|61.79|61.19|61.79|61.19|61.77|61.17|4
1739094700000|2025-02-09 09:51:40|61.78|61.18|61.77|61.17|61.79|61.19|61.77|61.17|5
1739094710000|2025-02-09 09:51:50|61.79|61.19|61.78|61.18|61.79|61.19|61.77|61.17|9
1739094720000|2025-02-09 09:52:00|61.77|61.17|61.78|61.18|61.79|61.19|61.77|61.17|6
1739094730000|2025-02-09 09:52:10|61.77|61.17|61.76|61.16|61.79|61.19|61.76|61.16|5
1739094740000|2025-02-09 09:52:20|61.79|61.19|61.77|61.17|61.8|61.2|61.77|61.17|6
1739094750000|2025-02-09 09:52:30|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739094760000|2025-02-09 09:52:40|61.76|61.16|61.77|61.17|61.78|61.18|61.76|61.16|3
1739094770000|2025-02-09 09:52:50|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|5
1739094780000|2025-02-09 09:53:00|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|7
1739094790000|2025-02-09 09:53:10|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1739094800000|2025-02-09 09:53:20|61.77|61.17|61.77|61.17|61.79|61.19|61.77|61.17|4
1739094810000|2025-02-09 09:53:30|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739094820000|2025-02-09 09:53:40|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739094830000|2025-02-09 09:53:50|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739094840000|2025-02-09 09:54:00|61.78|61.18|61.77|61.17|61.79|61.19|61.77|61.17|6
1739094850000|2025-02-09 09:54:10|61.79|61.19|61.78|61.18|61.79|61.19|61.77|61.17|8
1739094860000|2025-02-09 09:54:20|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|5
1739094880000|2025-02-09 09:54:40|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739094890000|2025-02-09 09:54:50|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|5
1739094900000|2025-02-09 09:55:00|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739094910000|2025-02-09 09:55:10|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739094920000|2025-02-09 09:55:20|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|3
1739094930000|2025-02-09 09:55:30|61.77|61.17|61.76|61.16|61.77|61.17|61.76|61.16|6
1739094940000|2025-02-09 09:55:40|61.77|61.17|61.76|61.16|61.77|61.17|61.74|61.14|7
1739094950000|2025-02-09 09:55:50|61.77|61.17|61.76|61.16|61.77|61.17|61.76|61.16|8
1739094960000|2025-02-09 09:56:00|61.77|61.17|61.75|61.15|61.77|61.17|61.75|61.15|5
1739095050000|2025-02-09 09:57:30|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|5
1739095060000|2025-02-09 09:57:40|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739095080000|2025-02-09 09:58:00|61.76|61.16|61.76|61.16|61.77|61.17|61.76|61.16|5
1739095090000|2025-02-09 09:58:10|61.77|61.17|61.74|61.14|61.77|61.17|61.74|61.14|8
1739095160000|2025-02-09 09:59:20|61.68|61.08|61.68|61.08|61.69|61.09|61.68|61.08|3
1739095190000|2025-02-09 09:59:50|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1739095200000|2025-02-09 10:00:00|61.69|61.09|61.69|61.09|61.72|61.12|61.67|61.07|9
1739095210000|2025-02-09 10:00:10|61.68|61.08|61.75|61.15|61.75|61.15|61.68|61.08|4
1739095220000|2025-02-09 10:00:20|61.74|61.14|61.75|61.15|61.76|61.16|61.73|61.13|8
1739095230000|2025-02-09 10:00:30|61.73|61.13|61.77|61.17|61.78|61.18|61.73|61.13|9
1739095240000|2025-02-09 10:00:40|61.76|61.16|61.77|61.17|61.78|61.18|61.75|61.15|5
1739095250000|2025-02-09 10:00:50|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739095270000|2025-02-09 10:01:10|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1739095280000|2025-02-09 10:01:20|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739095290000|2025-02-09 10:01:30|61.76|61.16|61.75|61.15|61.76|61.16|61.75|61.15|2
1739095300000|2025-02-09 10:01:40|61.77|61.17|61.77|61.17|61.81|61.21|61.77|61.17|5
1739095310000|2025-02-09 10:01:50|61.76|61.16|61.76|61.16|61.76|61.16|61.76|61.16|1
1739095320000|2025-02-09 10:02:00|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1739095340000|2025-02-09 10:02:20|61.74|61.14|61.74|61.14|61.74|61.14|61.74|61.14|1
1739095510000|2025-02-09 10:05:10|61.75|61.15|61.77|61.17|61.78|61.18|61.75|61.15|3
1739095520000|2025-02-09 10:05:20|61.76|61.16|61.76|61.16|61.78|61.18|61.76|61.16|8
1739095530000|2025-02-09 10:05:30|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|6
1739095540000|2025-02-09 10:05:40|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|3
1739095570000|2025-02-09 10:06:10|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739095580000|2025-02-09 10:06:20|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1739095590000|2025-02-09 10:06:30|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|4
1739095600000|2025-02-09 10:06:40|61.77|61.17|61.79|61.19|61.79|61.19|61.77|61.17|5
1739095610000|2025-02-09 10:06:50|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739095620000|2025-02-09 10:07:00|61.79|61.19|61.78|61.18|61.79|61.19|61.77|61.17|5
1739095630000|2025-02-09 10:07:10|61.77|61.17|61.78|61.18|61.8|61.2|61.77|61.17|5
1739095640000|2025-02-09 10:07:20|61.77|61.17|61.78|61.18|61.79|61.19|61.77|61.17|3
1739095660000|2025-02-09 10:07:40|61.77|61.17|61.79|61.19|61.79|61.19|61.77|61.17|2
1739095670000|2025-02-09 10:07:50|61.78|61.18|61.79|61.19|61.79|61.19|61.77|61.17|3
1739095680000|2025-02-09 10:08:00|61.78|61.18|61.77|61.17|61.79|61.19|61.77|61.17|4
1739095690000|2025-02-09 10:08:10|61.79|61.19|61.76|61.16|61.79|61.19|61.76|61.16|3
1739095700000|2025-02-09 10:08:20|61.79|61.19|61.78|61.18|61.79|61.19|61.76|61.16|5
1739095710000|2025-02-09 10:08:30|61.77|61.17|61.77|61.17|61.78|61.18|61.76|61.16|4
1739095720000|2025-02-09 10:08:40|61.76|61.16|61.78|61.18|61.78|61.18|61.76|61.16|2
1739095730000|2025-02-09 10:08:50|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1739095740000|2025-02-09 10:09:00|61.77|61.17|61.77|61.17|61.78|61.18|61.76|61.16|4
1739095750000|2025-02-09 10:09:10|61.76|61.16|61.79|61.19|61.79|61.19|61.76|61.16|5
1739095760000|2025-02-09 10:09:20|61.76|61.16|61.76|61.16|61.79|61.19|61.76|61.16|5
1739095770000|2025-02-09 10:09:30|61.79|61.19|61.79|61.19|61.79|61.19|61.76|61.16|6
1739095780000|2025-02-09 10:09:40|61.78|61.18|61.79|61.19|61.79|61.19|61.77|61.17|3
1739095790000|2025-02-09 10:09:50|61.78|61.18|61.79|61.19|61.79|61.19|61.77|61.17|3
1739095800000|2025-02-09 10:10:00|61.78|61.18|61.78|61.18|61.79|61.19|61.77|61.17|4
1739095810000|2025-02-09 10:10:10|61.79|61.19|61.79|61.19|61.79|61.19|61.78|61.18|3
1739095820000|2025-02-09 10:10:20|61.8|61.2|61.85|61.25|61.85|61.25|61.78|61.18|7
1739095830000|2025-02-09 10:10:30|61.86|61.26|61.86|61.26|61.86|61.26|61.84|61.24|4
1739095840000|2025-02-09 10:10:40|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|2
1739095860000|2025-02-09 10:11:00|61.87|61.27|61.87|61.27|61.87|61.27|61.85|61.25|4
1739095870000|2025-02-09 10:11:10|61.86|61.26|61.87|61.27|61.88|61.28|61.86|61.26|7
1739095880000|2025-02-09 10:11:20|61.88|61.28|61.86|61.26|61.88|61.28|61.86|61.26|5
1739095890000|2025-02-09 10:11:30|61.88|61.28|61.86|61.26|61.88|61.28|61.85|61.25|7
1739095900000|2025-02-09 10:11:40|61.88|61.28|61.87|61.27|61.88|61.28|61.85|61.25|5
1739095910000|2025-02-09 10:11:50|61.86|61.26|61.86|61.26|61.88|61.28|61.85|61.25|5
1739095920000|2025-02-09 10:12:00|61.88|61.28|61.87|61.27|61.88|61.28|61.85|61.25|5
1739095930000|2025-02-09 10:12:10|61.86|61.26|61.86|61.26|61.88|61.28|61.85|61.25|5
1739095940000|2025-02-09 10:12:20|61.89|61.29|61.89|61.29|61.89|61.29|61.86|61.26|5
1739095950000|2025-02-09 10:12:30|61.88|61.28|61.84|61.24|61.89|61.29|61.84|61.24|10
1739095960000|2025-02-09 10:12:40|61.87|61.27|61.87|61.27|61.88|61.28|61.84|61.24|8
1739095970000|2025-02-09 10:12:50|61.86|61.26|61.85|61.25|61.87|61.27|61.84|61.24|6
1739095980000|2025-02-09 10:13:00|61.84|61.24|61.83|61.23|61.88|61.28|61.83|61.23|8
1739095990000|2025-02-09 10:13:10|61.86|61.26|61.85|61.25|61.87|61.27|61.83|61.23|9
1739096000000|2025-02-09 10:13:20|61.88|61.28|61.85|61.25|61.88|61.28|61.85|61.25|4
1739096010000|2025-02-09 10:13:30|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739096020000|2025-02-09 10:13:40|61.87|61.27|61.87|61.27|61.87|61.27|61.85|61.25|4
1739096030000|2025-02-09 10:13:50|61.86|61.26|61.86|61.26|61.88|61.28|61.85|61.25|5
1739096050000|2025-02-09 10:14:10|61.85|61.25|61.85|61.25|61.88|61.28|61.84|61.24|6
1739096060000|2025-02-09 10:14:20|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|7
1739096070000|2025-02-09 10:14:30|61.87|61.27|61.86|61.26|61.87|61.27|61.85|61.25|5
1739096080000|2025-02-09 10:14:40|61.85|61.25|61.96|61.36|61.96|61.36|61.85|61.25|13
1739096090000|2025-02-09 10:14:50|61.95|61.35|61.95|61.35|61.96|61.36|61.95|61.35|3
1739096100000|2025-02-09 10:15:00|61.96|61.36|61.96|61.36|61.97|61.37|61.96|61.36|3
1739096110000|2025-02-09 10:15:10|61.97|61.37|61.91|61.31|61.97|61.37|61.91|61.31|6
1739096120000|2025-02-09 10:15:20|61.9|61.3|61.87|61.27|61.9|61.3|61.87|61.27|4
1739096130000|2025-02-09 10:15:30|61.88|61.28|61.86|61.26|61.88|61.28|61.86|61.26|6
1739096140000|2025-02-09 10:15:40|61.87|61.27|61.87|61.27|61.87|61.27|61.86|61.26|5
1739096150000|2025-02-09 10:15:50|61.88|61.28|61.87|61.27|61.88|61.28|61.87|61.27|6
1739096160000|2025-02-09 10:16:00|61.86|61.26|61.87|61.27|61.88|61.28|61.86|61.26|7
1739096180000|2025-02-09 10:16:20|61.86|61.26|61.86|61.26|61.86|61.26|61.85|61.25|3
1739096190000|2025-02-09 10:16:30|61.87|61.27|61.94|61.34|61.94|61.34|61.87|61.27|4
1739096200000|2025-02-09 10:16:40|61.96|61.36|61.96|61.36|61.96|61.36|61.95|61.35|5
1739096210000|2025-02-09 10:16:50|61.95|61.35|61.95|61.35|61.97|61.37|61.95|61.35|6
1739096220000|2025-02-09 10:17:00|61.96|61.36|61.95|61.35|61.96|61.36|61.94|61.34|4
1739096230000|2025-02-09 10:17:10|61.94|61.34|61.95|61.35|61.96|61.36|61.94|61.34|3
1739096240000|2025-02-09 10:17:20|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|2
1739096250000|2025-02-09 10:17:30|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|2
1739096260000|2025-02-09 10:17:40|61.96|61.36|61.97|61.37|61.97|61.37|61.95|61.35|5
1739096270000|2025-02-09 10:17:50|61.96|61.36|61.97|61.37|61.98|61.38|61.96|61.36|9
1739096280000|2025-02-09 10:18:00|61.98|61.38|61.97|61.37|61.98|61.38|61.96|61.36|8
1739096290000|2025-02-09 10:18:10|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1739096310000|2025-02-09 10:18:30|61.96|61.36|61.91|61.31|61.96|61.36|61.91|61.31|8
1739096320000|2025-02-09 10:18:40|61.92|61.32|61.92|61.32|61.92|61.32|61.91|61.31|7
1739096330000|2025-02-09 10:18:50|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1739096360000|2025-02-09 10:19:20|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1739096370000|2025-02-09 10:19:30|61.94|61.34|61.93|61.33|61.95|61.35|61.93|61.33|4
1739096390000|2025-02-09 10:19:50|61.94|61.34|61.94|61.34|61.94|61.34|61.94|61.34|1
1739096400000|2025-02-09 10:20:00|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|6
1739096410000|2025-02-09 10:20:10|61.95|61.35|61.94|61.34|61.97|61.37|61.94|61.34|12
1739096420000|2025-02-09 10:20:20|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1739096450000|2025-02-09 10:20:50|61.94|61.34|61.91|61.31|61.94|61.34|61.91|61.31|4
1739096460000|2025-02-09 10:21:00|61.95|61.35|61.95|61.35|61.98|61.38|61.95|61.35|5
1739096470000|2025-02-09 10:21:10|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1739096480000|2025-02-09 10:21:20|61.95|61.35|61.96|61.36|61.96|61.36|61.95|61.35|2
1739096500000|2025-02-09 10:21:40|61.97|61.37|62.05|61.45|62.05|61.45|61.96|61.36|7
1739096510000|2025-02-09 10:21:50|62.06|61.46|61.98|61.38|62.06|61.46|61.98|61.38|8
1739096520000|2025-02-09 10:22:00|61.97|61.37|62.03|61.43|62.03|61.43|61.96|61.36|11
1739096530000|2025-02-09 10:22:10|62.06|61.46|62.03|61.43|62.06|61.46|62.03|61.43|3
1739096540000|2025-02-09 10:22:20|62.05|61.45|62.05|61.45|62.08|61.48|62.04|61.44|7
1739096550000|2025-02-09 10:22:30|62.07|61.47|62.05|61.45|62.07|61.47|62.05|61.45|5
1739096560000|2025-02-09 10:22:40|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|2
1739096570000|2025-02-09 10:22:50|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739096590000|2025-02-09 10:23:10|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1739096640000|2025-02-09 10:24:00|62.04|61.44|62.05|61.45|62.05|61.45|62.04|61.44|2
1739096670000|2025-02-09 10:24:30|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739096680000|2025-02-09 10:24:40|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739096690000|2025-02-09 10:24:50|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739096710000|2025-02-09 10:25:10|62.07|61.47|62.06|61.46|62.07|61.47|62.06|61.46|2
1739096740000|2025-02-09 10:25:40|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739096760000|2025-02-09 10:26:00|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739096790000|2025-02-09 10:26:30|62.07|61.47|62.05|61.45|62.07|61.47|62.05|61.45|2
1739096800000|2025-02-09 10:26:40|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739096830000|2025-02-09 10:27:10|62.05|61.45|62.06|61.46|62.06|61.46|62.05|61.45|2
1739096850000|2025-02-09 10:27:30|62.05|61.45|61.97|61.37|62.05|61.45|61.96|61.36|6
1739096860000|2025-02-09 10:27:40|61.98|61.38|61.97|61.37|61.98|61.38|61.97|61.37|10
1739096870000|2025-02-09 10:27:50|61.98|61.38|61.98|61.38|61.98|61.38|61.97|61.37|5
1739096880000|2025-02-09 10:28:00|61.99|61.39|61.99|61.39|61.99|61.39|61.99|61.39|1
1739096890000|2025-02-09 10:28:10|62.02|61.42|62.05|61.45|62.05|61.45|62.02|61.42|6
1739096900000|2025-02-09 10:28:20|62.04|61.44|62.05|61.45|62.05|61.45|62.04|61.44|2
1739096910000|2025-02-09 10:28:30|62.04|61.44|62.01|61.41|62.04|61.44|62|61.4|5
1739096920000|2025-02-09 10:28:40|62.02|61.42|62.02|61.42|62.04|61.44|62.02|61.42|4
1739096930000|2025-02-09 10:28:50|62.01|61.41|62.04|61.44|62.07|61.47|61.98|61.38|7
1739096940000|2025-02-09 10:29:00|62.07|61.47|62|61.4|62.07|61.47|62|61.4|6
1739096950000|2025-02-09 10:29:10|62.01|61.41|62.04|61.44|62.04|61.44|61.98|61.38|7
1739096960000|2025-02-09 10:29:20|62.03|61.43|62.04|61.44|62.06|61.46|62.03|61.43|4
1739097000000|2025-02-09 10:30:00|62.06|61.46|62.01|61.41|62.06|61.46|62.01|61.41|6
1739097010000|2025-02-09 10:30:10|62|61.4|62.04|61.44|62.05|61.45|62|61.4|8
1739097020000|2025-02-09 10:30:20|62.05|61.45|62.04|61.44|62.05|61.45|62.04|61.44|2
1739097030000|2025-02-09 10:30:30|62.05|61.45|62.04|61.44|62.05|61.45|62.04|61.44|2
1739097050000|2025-02-09 10:30:50|62.05|61.45|62.05|61.45|62.06|61.46|62.04|61.44|7
1739097060000|2025-02-09 10:31:00|62.04|61.44|62.06|61.46|62.06|61.46|62.04|61.44|3
1739097090000|2025-02-09 10:31:30|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1739097110000|2025-02-09 10:31:50|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739097120000|2025-02-09 10:32:00|62.04|61.44|62|61.4|62.04|61.44|61.99|61.39|7
1739097140000|2025-02-09 10:32:20|62.03|61.43|62.03|61.43|62.03|61.43|62.03|61.43|1
1739097150000|2025-02-09 10:32:30|62.04|61.44|62.05|61.45|62.05|61.45|62.04|61.44|2
1739097180000|2025-02-09 10:33:00|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|2
1739097190000|2025-02-09 10:33:10|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|6
1739097200000|2025-02-09 10:33:20|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|8
1739097210000|2025-02-09 10:33:30|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|2
1739097220000|2025-02-09 10:33:40|62.06|61.46|62.06|61.46|62.06|61.46|62.05|61.45|5
1739097230000|2025-02-09 10:33:50|62.05|61.45|62.05|61.45|62.06|61.46|62.05|61.45|5
1739097240000|2025-02-09 10:34:00|62.06|61.46|62.11|61.51|62.12|61.52|62.05|61.45|7
1739097250000|2025-02-09 10:34:10|62.05|61.45|62.06|61.46|62.06|61.46|62.05|61.45|6
1739097260000|2025-02-09 10:34:20|62.05|61.45|62.15|61.55|62.15|61.55|62.05|61.45|7
1739097270000|2025-02-09 10:34:30|62.14|61.54|62.15|61.55|62.15|61.55|62.14|61.54|6
1739097280000|2025-02-09 10:34:40|62.14|61.54|62.15|61.55|62.16|61.56|62.14|61.54|7
1739097290000|2025-02-09 10:34:50|62.16|61.56|62.15|61.55|62.16|61.56|62.15|61.55|6
1739097300000|2025-02-09 10:35:00|62.16|61.56|62.16|61.56|62.17|61.57|62.15|61.55|7
1739097310000|2025-02-09 10:35:10|62.17|61.57|62.17|61.57|62.2|61.6|62.16|61.56|5
1739097320000|2025-02-09 10:35:20|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1739097340000|2025-02-09 10:35:40|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739097350000|2025-02-09 10:35:50|62.18|61.58|62.18|61.58|62.18|61.58|62.18|61.58|1
1739097370000|2025-02-09 10:36:10|62.26|61.66|62.26|61.66|62.26|61.66|62.26|61.66|1
1739097380000|2025-02-09 10:36:20|62.25|61.65|62.17|61.57|62.25|61.65|62.17|61.57|6
1739097390000|2025-02-09 10:36:30|62.18|61.58|62.18|61.58|62.18|61.58|62.17|61.57|3
1739097400000|2025-02-09 10:36:40|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1739097410000|2025-02-09 10:36:50|62.22|61.62|62.21|61.61|62.22|61.62|62.2|61.6|4
1739097420000|2025-02-09 10:37:00|62.2|61.6|62.17|61.57|62.2|61.6|62.16|61.56|4
1739097430000|2025-02-09 10:37:10|62.16|61.56|62.17|61.57|62.17|61.57|62.16|61.56|6
1739097440000|2025-02-09 10:37:20|62.16|61.56|62.16|61.56|62.17|61.57|62.16|61.56|5
1739097450000|2025-02-09 10:37:30|62.17|61.57|62.16|61.56|62.17|61.57|62.16|61.56|6
1739097460000|2025-02-09 10:37:40|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739097470000|2025-02-09 10:37:50|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1739097480000|2025-02-09 10:38:00|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739097500000|2025-02-09 10:38:20|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1739097530000|2025-02-09 10:38:50|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1739097540000|2025-02-09 10:39:00|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1739097630000|2025-02-09 10:40:30|62.15|61.55|62.14|61.54|62.16|61.56|62.14|61.54|5
1739097640000|2025-02-09 10:40:40|62.16|61.56|62.16|61.56|62.16|61.56|62.14|61.54|4
1739097650000|2025-02-09 10:40:50|62.15|61.55|62.15|61.55|62.16|61.56|62.14|61.54|4
1739097660000|2025-02-09 10:41:00|62.14|61.54|62.15|61.55|62.16|61.56|62.14|61.54|5
1739097670000|2025-02-09 10:41:10|62.14|61.54|62.15|61.55|62.16|61.56|62.14|61.54|3
1739097680000|2025-02-09 10:41:20|62.14|61.54|62.14|61.54|62.15|61.55|62.14|61.54|3
1739097690000|2025-02-09 10:41:30|62.13|61.53|62.14|61.54|62.15|61.55|62.13|61.53|5
1739097700000|2025-02-09 10:41:40|62.15|61.55|62.14|61.54|62.15|61.55|62.14|61.54|2
1739097710000|2025-02-09 10:41:50|62.15|61.55|62.14|61.54|62.15|61.55|62.14|61.54|2
1739097720000|2025-02-09 10:42:00|62.15|61.55|62.16|61.56|62.16|61.56|62.14|61.54|5
1739097730000|2025-02-09 10:42:10|62.15|61.55|62.15|61.55|62.16|61.56|62.15|61.55|3
1739097740000|2025-02-09 10:42:20|62.17|61.57|62.16|61.56|62.17|61.57|62.15|61.55|5
1739097760000|2025-02-09 10:42:40|62.17|61.57|62.16|61.56|62.18|61.58|62.16|61.56|6
1739097770000|2025-02-09 10:42:50|62.18|61.58|62.16|61.56|62.18|61.58|62.16|61.56|8
1739097780000|2025-02-09 10:43:00|62.15|61.55|62.14|61.54|62.17|61.57|62.14|61.54|7
1739097790000|2025-02-09 10:43:10|62.16|61.56|62.14|61.54|62.16|61.56|62.14|61.54|5
1739097800000|2025-02-09 10:43:20|62.16|61.56|62.14|61.54|62.16|61.56|62.14|61.54|6
1739097810000|2025-02-09 10:43:30|62.15|61.55|62.06|61.46|62.15|61.55|62.06|61.46|7
1739097820000|2025-02-09 10:43:40|62.05|61.45|62.05|61.45|62.07|61.47|62.05|61.45|4
1739097830000|2025-02-09 10:43:50|62.07|61.47|62.05|61.45|62.07|61.47|62.05|61.45|3
1739097840000|2025-02-09 10:44:00|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739097900000|2025-02-09 10:45:00|62.06|61.46|62.06|61.46|62.07|61.47|62.06|61.46|3
1739097960000|2025-02-09 10:46:00|62.03|61.43|62.04|61.44|62.05|61.45|62.03|61.43|4
1739097970000|2025-02-09 10:46:10|62.05|61.45|62.05|61.45|62.05|61.45|62.04|61.44|5
1739097980000|2025-02-09 10:46:20|62.04|61.44|62.05|61.45|62.05|61.45|62.04|61.44|4
1739097990000|2025-02-09 10:46:30|62.04|61.44|62.04|61.44|62.06|61.46|62.04|61.44|4
1739098000000|2025-02-09 10:46:40|62.06|61.46|62.04|61.44|62.06|61.46|62.04|61.44|6
1739098010000|2025-02-09 10:46:50|62.06|61.46|62.06|61.46|62.06|61.46|62.04|61.44|7
1739098020000|2025-02-09 10:47:00|62.05|61.45|62.05|61.45|62.07|61.47|62.05|61.45|4
1739098030000|2025-02-09 10:47:10|62.07|61.47|62.05|61.45|62.07|61.47|62.05|61.45|5
1739098040000|2025-02-09 10:47:20|62.06|61.46|62.06|61.46|62.06|61.46|62.05|61.45|3
1739098050000|2025-02-09 10:47:30|62.05|61.45|62.06|61.46|62.06|61.46|62.05|61.45|2
1739098090000|2025-02-09 10:48:10|62.05|61.45|62.06|61.46|62.06|61.46|62.05|61.45|2
1739098110000|2025-02-09 10:48:30|62.05|61.45|62.05|61.45|62.05|61.45|62.05|61.45|1
1739098150000|2025-02-09 10:49:10|62.06|61.46|62.06|61.46|62.06|61.46|62.06|61.46|1
1739098200000|2025-02-09 10:50:00|62.05|61.45|61.99|61.39|62.05|61.45|61.99|61.39|9
1739098210000|2025-02-09 10:50:10|62.01|61.41|62|61.4|62.01|61.41|61.99|61.39|7
1739098220000|2025-02-09 10:50:20|62.06|61.46|62.01|61.41|62.06|61.46|62.01|61.41|6
1739098330000|2025-02-09 10:52:10|61.97|61.37|61.97|61.37|61.97|61.37|61.96|61.36|5
1739098360000|2025-02-09 10:52:40|61.89|61.29|61.87|61.27|61.9|61.3|61.87|61.27|3
1739098370000|2025-02-09 10:52:50|61.88|61.28|61.89|61.29|61.89|61.29|61.88|61.28|2
1739098380000|2025-02-09 10:53:00|61.87|61.27|61.88|61.28|61.88|61.28|61.87|61.27|2
1739098390000|2025-02-09 10:53:10|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1739098400000|2025-02-09 10:53:20|61.9|61.3|61.89|61.29|61.9|61.3|61.89|61.29|2
1739098410000|2025-02-09 10:53:30|61.88|61.28|61.88|61.28|61.88|61.28|61.88|61.28|1
1739098420000|2025-02-09 10:53:40|61.89|61.29|61.89|61.29|61.89|61.29|61.89|61.29|1
1739098430000|2025-02-09 10:53:50|61.88|61.28|61.88|61.28|61.88|61.28|61.87|61.27|3
1739098440000|2025-02-09 10:54:00|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|4
1739098470000|2025-02-09 10:54:30|61.85|61.25|61.88|61.28|61.88|61.28|61.85|61.25|4
1739098490000|2025-02-09 10:54:50|61.86|61.26|61.88|61.28|61.88|61.28|61.86|61.26|5
1739098500000|2025-02-09 10:55:00|61.86|61.26|61.88|61.28|61.88|61.28|61.86|61.26|3
1739098510000|2025-02-09 10:55:10|61.85|61.25|61.87|61.27|61.87|61.27|61.85|61.25|3
1739098530000|2025-02-09 10:55:30|61.85|61.25|61.86|61.26|61.86|61.26|61.85|61.25|2
1739098570000|2025-02-09 10:56:10|61.87|61.27|61.87|61.27|61.87|61.27|61.87|61.27|1
1739098590000|2025-02-09 10:56:30|61.84|61.24|61.8|61.2|61.84|61.24|61.8|61.2|5
1739098600000|2025-02-09 10:56:40|61.79|61.19|61.77|61.17|61.79|61.19|61.77|61.17|7
1739098610000|2025-02-09 10:56:50|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|6
1739098620000|2025-02-09 10:57:00|61.78|61.18|61.82|61.22|61.85|61.25|61.78|61.18|7
1739098630000|2025-02-09 10:57:10|61.85|61.25|61.83|61.23|61.85|61.25|61.83|61.23|2
1739098650000|2025-02-09 10:57:30|61.86|61.26|61.85|61.25|61.87|61.27|61.84|61.24|9
1739098660000|2025-02-09 10:57:40|61.84|61.24|61.84|61.24|61.87|61.27|61.84|61.24|4
1739098670000|2025-02-09 10:57:50|61.85|61.25|61.84|61.24|61.86|61.26|61.83|61.23|10
1739098680000|2025-02-09 10:58:00|61.86|61.26|61.84|61.24|61.86|61.26|61.84|61.24|6
1739098690000|2025-02-09 10:58:10|61.86|61.26|61.84|61.24|61.86|61.26|61.83|61.23|7
1739098700000|2025-02-09 10:58:20|61.86|61.26|61.84|61.24|61.86|61.26|61.84|61.24|9
1739098710000|2025-02-09 10:58:30|61.85|61.25|61.84|61.24|61.85|61.25|61.83|61.23|4
1739098720000|2025-02-09 10:58:40|61.83|61.23|61.83|61.23|61.84|61.24|61.83|61.23|3
1739098730000|2025-02-09 10:58:50|61.84|61.24|61.83|61.23|61.86|61.26|61.83|61.23|4
1739098740000|2025-02-09 10:59:00|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1739098800000|2025-02-09 11:00:00|61.87|61.27|61.93|61.33|61.93|61.33|61.85|61.25|8
1739098810000|2025-02-09 11:00:10|61.95|61.35|61.95|61.35|61.95|61.35|61.91|61.31|6
1739098820000|2025-02-09 11:00:20|61.92|61.32|61.93|61.33|61.94|61.34|61.92|61.32|5
1739098830000|2025-02-09 11:00:30|61.91|61.31|61.87|61.27|61.91|61.31|61.86|61.26|7
1739098840000|2025-02-09 11:00:40|61.86|61.26|61.85|61.25|61.87|61.27|61.85|61.25|5
1739098850000|2025-02-09 11:00:50|61.88|61.28|61.86|61.26|61.88|61.28|61.85|61.25|6
1739098860000|2025-02-09 11:01:00|61.87|61.27|61.85|61.25|61.87|61.27|61.83|61.23|7
1739098870000|2025-02-09 11:01:10|61.84|61.24|61.84|61.24|61.87|61.27|61.84|61.24|9
1739098880000|2025-02-09 11:01:20|61.87|61.27|61.85|61.25|61.87|61.27|61.84|61.24|10
1739098890000|2025-02-09 11:01:30|61.88|61.28|61.87|61.27|61.88|61.28|61.85|61.25|5
1739098900000|2025-02-09 11:01:40|61.86|61.26|61.86|61.26|61.87|61.27|61.85|61.25|4
1739098910000|2025-02-09 11:01:50|61.85|61.25|61.86|61.26|61.87|61.27|61.85|61.25|10
1739098920000|2025-02-09 11:02:00|61.87|61.27|61.92|61.32|61.92|61.32|61.85|61.25|11
1739098930000|2025-02-09 11:02:10|61.94|61.34|61.92|61.32|61.94|61.34|61.92|61.32|5
1739098940000|2025-02-09 11:02:20|61.9|61.3|61.88|61.28|61.9|61.3|61.85|61.25|12
1739098950000|2025-02-09 11:02:30|61.87|61.27|61.87|61.27|61.88|61.28|61.86|61.26|4
1739098960000|2025-02-09 11:02:40|61.86|61.26|61.86|61.26|61.88|61.28|61.86|61.26|7
1739098970000|2025-02-09 11:02:50|61.88|61.28|61.86|61.26|61.88|61.28|61.86|61.26|5
1739098980000|2025-02-09 11:03:00|61.85|61.25|61.88|61.28|61.88|61.28|61.85|61.25|6
1739098990000|2025-02-09 11:03:10|61.87|61.27|61.94|61.34|61.94|61.34|61.87|61.27|5
1739099010000|2025-02-09 11:03:30|61.95|61.35|61.93|61.33|61.95|61.35|61.87|61.27|8
1739099020000|2025-02-09 11:03:40|61.94|61.34|61.95|61.35|61.95|61.35|61.9|61.3|9
1739099030000|2025-02-09 11:03:50|61.94|61.34|61.95|61.35|61.95|61.35|61.94|61.34|4
1739099040000|2025-02-09 11:04:00|61.94|61.34|61.95|61.35|61.96|61.36|61.94|61.34|5
1739099050000|2025-02-09 11:04:10|61.94|61.34|61.94|61.34|61.96|61.36|61.94|61.34|4
1739099060000|2025-02-09 11:04:20|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|8
1739099070000|2025-02-09 11:04:30|61.96|61.36|61.89|61.29|61.96|61.36|61.87|61.27|12
1739099080000|2025-02-09 11:04:40|61.96|61.36|61.93|61.33|61.96|61.36|61.92|61.32|10
1739099090000|2025-02-09 11:04:50|61.94|61.34|61.93|61.33|61.94|61.34|61.93|61.33|6
1739099100000|2025-02-09 11:05:00|61.94|61.34|61.94|61.34|61.96|61.36|61.91|61.31|13
1739099110000|2025-02-09 11:05:10|61.93|61.33|61.93|61.33|61.94|61.34|61.93|61.33|5
1739099120000|2025-02-09 11:05:20|61.95|61.35|61.93|61.33|61.97|61.37|61.93|61.33|7
1739099130000|2025-02-09 11:05:30|61.94|61.34|61.93|61.33|61.94|61.34|61.93|61.33|12
1739099140000|2025-02-09 11:05:40|61.94|61.34|61.92|61.32|61.94|61.34|61.89|61.29|12
1739099150000|2025-02-09 11:05:50|61.93|61.33|61.91|61.31|61.93|61.33|61.91|61.31|7
1739099160000|2025-02-09 11:06:00|61.93|61.33|61.91|61.31|61.93|61.33|61.86|61.26|8
1739099170000|2025-02-09 11:06:10|61.9|61.3|61.94|61.34|61.96|61.36|61.87|61.27|13
1739099180000|2025-02-09 11:06:20|61.92|61.32|61.93|61.33|61.94|61.34|61.92|61.32|7
1739099190000|2025-02-09 11:06:30|61.94|61.34|61.94|61.34|61.95|61.35|61.94|61.34|3
1739099200000|2025-02-09 11:06:40|61.86|61.26|61.85|61.25|61.87|61.27|61.85|61.25|8
1739099210000|2025-02-09 11:06:50|61.87|61.27|61.86|61.26|61.87|61.27|61.85|61.25|7
1739099220000|2025-02-09 11:07:00|61.85|61.25|61.86|61.26|61.87|61.27|61.85|61.25|8
1739099230000|2025-02-09 11:07:10|61.85|61.25|61.93|61.33|61.94|61.34|61.85|61.25|9
1739099240000|2025-02-09 11:07:20|61.94|61.34|61.94|61.34|61.94|61.34|61.92|61.32|9
1739099250000|2025-02-09 11:07:30|61.95|61.35|61.96|61.36|61.96|61.36|61.94|61.34|4
1739099260000|2025-02-09 11:07:40|61.95|61.35|61.94|61.34|61.96|61.36|61.94|61.34|6
1739099270000|2025-02-09 11:07:50|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|6
1739099280000|2025-02-09 11:08:00|61.93|61.33|61.94|61.34|61.96|61.36|61.92|61.32|6
1739099290000|2025-02-09 11:08:10|61.96|61.36|61.96|61.36|61.96|61.36|61.93|61.33|5
1739099300000|2025-02-09 11:08:20|61.95|61.35|61.95|61.35|61.97|61.37|61.94|61.34|5
1739099310000|2025-02-09 11:08:30|61.94|61.34|61.86|61.26|61.94|61.34|61.85|61.25|12
1739099320000|2025-02-09 11:08:40|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|6
1739099330000|2025-02-09 11:08:50|61.87|61.27|61.86|61.26|61.87|61.27|61.86|61.26|6
1739099340000|2025-02-09 11:09:00|61.87|61.27|61.93|61.33|61.95|61.35|61.85|61.25|9
1739099350000|2025-02-09 11:09:10|61.95|61.35|61.94|61.34|61.95|61.35|61.93|61.33|5
1739099360000|2025-02-09 11:09:20|61.93|61.33|61.97|61.37|61.98|61.38|61.93|61.33|12
1739099370000|2025-02-09 11:09:30|61.96|61.36|61.96|61.36|61.97|61.37|61.94|61.34|7
1739099380000|2025-02-09 11:09:40|61.95|61.35|61.94|61.34|61.97|61.37|61.94|61.34|8
1739099400000|2025-02-09 11:10:00|61.93|61.33|61.96|61.36|61.97|61.37|61.93|61.33|4
1739099410000|2025-02-09 11:10:10|61.95|61.35|61.94|61.34|61.97|61.37|61.94|61.34|6
1739099420000|2025-02-09 11:10:20|61.97|61.37|61.96|61.36|61.97|61.37|61.94|61.34|6
1739099430000|2025-02-09 11:10:30|61.95|61.35|61.95|61.35|61.96|61.36|61.94|61.34|4
1739099440000|2025-02-09 11:10:40|61.94|61.34|61.94|61.34|61.96|61.36|61.94|61.34|4
1739099450000|2025-02-09 11:10:50|61.96|61.36|61.97|61.37|61.97|61.37|61.94|61.34|8
1739099460000|2025-02-09 11:11:00|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|2
1739099480000|2025-02-09 11:11:20|61.97|61.37|61.95|61.35|61.97|61.37|61.95|61.35|3
1739099490000|2025-02-09 11:11:30|61.94|61.34|61.94|61.34|61.94|61.34|61.94|61.34|1
1739099500000|2025-02-09 11:11:40|61.93|61.33|61.95|61.35|61.97|61.37|61.93|61.33|7
1739099510000|2025-02-09 11:11:50|61.97|61.37|61.94|61.34|61.97|61.37|61.94|61.34|5
1739099520000|2025-02-09 11:12:00|61.96|61.36|61.95|61.35|61.96|61.36|61.93|61.33|5
1739099530000|2025-02-09 11:12:10|61.94|61.34|61.87|61.27|61.94|61.34|61.86|61.26|8
1739099540000|2025-02-09 11:12:20|61.86|61.26|61.87|61.27|61.87|61.27|61.86|61.26|4
1739099550000|2025-02-09 11:12:30|61.86|61.26|61.87|61.27|61.87|61.27|61.86|61.26|6
1739099560000|2025-02-09 11:12:40|61.86|61.26|61.86|61.26|61.87|61.27|61.86|61.26|7
1739099570000|2025-02-09 11:12:50|61.87|61.27|61.86|61.26|61.88|61.28|61.86|61.26|5
1739099580000|2025-02-09 11:13:00|61.92|61.32|61.87|61.27|61.92|61.32|61.87|61.27|5
1739099600000|2025-02-09 11:13:20|61.86|61.26|61.86|61.26|61.87|61.27|61.85|61.25|6
1739099610000|2025-02-09 11:13:30|61.85|61.25|61.85|61.25|61.88|61.28|61.85|61.25|8
1739099620000|2025-02-09 11:13:40|61.87|61.27|61.86|61.26|61.88|61.28|61.83|61.23|9
1739099630000|2025-02-09 11:13:50|61.87|61.27|61.85|61.25|61.88|61.28|61.85|61.25|7
1739099640000|2025-02-09 11:14:00|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|10
1739099650000|2025-02-09 11:14:10|61.87|61.27|61.88|61.28|61.89|61.29|61.87|61.27|3
1739099700000|2025-02-09 11:15:00|61.86|61.26|61.88|61.28|61.88|61.28|61.86|61.26|3
1739099710000|2025-02-09 11:15:10|61.87|61.27|61.88|61.28|61.9|61.3|61.86|61.26|6
1739099720000|2025-02-09 11:15:20|61.85|61.25|61.87|61.27|61.89|61.29|61.85|61.25|5
1739099730000|2025-02-09 11:15:30|61.86|61.26|61.87|61.27|61.89|61.29|61.86|61.26|4
1739099740000|2025-02-09 11:15:40|61.86|61.26|61.88|61.28|61.94|61.34|61.86|61.26|10
1739099750000|2025-02-09 11:15:50|61.87|61.27|61.88|61.28|61.88|61.28|61.86|61.26|7
1739099760000|2025-02-09 11:16:00|61.87|61.27|61.87|61.27|61.9|61.3|61.86|61.26|6
1739099770000|2025-02-09 11:16:10|61.9|61.3|61.93|61.33|61.95|61.35|61.9|61.3|13
1739099780000|2025-02-09 11:16:20|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1739099790000|2025-02-09 11:16:30|61.94|61.34|61.97|61.37|61.99|61.39|61.94|61.34|4
1739099800000|2025-02-09 11:16:40|61.96|61.36|61.95|61.35|61.97|61.37|61.95|61.35|8
1739099810000|2025-02-09 11:16:50|61.96|61.36|61.93|61.33|61.96|61.36|61.93|61.33|6
1739099820000|2025-02-09 11:17:00|61.95|61.35|61.96|61.36|61.96|61.36|61.94|61.34|5
1739099830000|2025-02-09 11:17:10|61.95|61.35|61.93|61.33|61.95|61.35|61.92|61.32|10
1739099840000|2025-02-09 11:17:20|61.94|61.34|61.93|61.33|61.94|61.34|61.93|61.33|4
1739099850000|2025-02-09 11:17:30|61.94|61.34|61.94|61.34|61.94|61.34|61.93|61.33|7
1739099860000|2025-02-09 11:17:40|61.93|61.33|61.94|61.34|61.94|61.34|61.93|61.33|10
1739099870000|2025-02-09 11:17:50|61.93|61.33|61.93|61.33|61.95|61.35|61.93|61.33|7
1739099880000|2025-02-09 11:18:00|61.95|61.35|61.94|61.34|61.96|61.36|61.93|61.33|11
1739099890000|2025-02-09 11:18:10|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|8
1739099900000|2025-02-09 11:18:20|61.96|61.36|61.96|61.36|61.96|61.36|61.93|61.33|8
1739099910000|2025-02-09 11:18:30|61.95|61.35|61.94|61.34|61.96|61.36|61.93|61.33|6
1739099920000|2025-02-09 11:18:40|61.93|61.33|61.89|61.29|61.96|61.36|61.88|61.28|8
1739099930000|2025-02-09 11:18:50|61.91|61.31|61.94|61.34|61.97|61.37|61.91|61.31|4
1739099940000|2025-02-09 11:19:00|61.93|61.33|61.95|61.35|61.96|61.36|61.92|61.32|8
1739099950000|2025-02-09 11:19:10|61.97|61.37|61.94|61.34|61.97|61.37|61.94|61.34|10
1739099960000|2025-02-09 11:19:20|61.95|61.35|61.94|61.34|61.96|61.36|61.94|61.34|8
1739099970000|2025-02-09 11:19:30|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|4
1739099990000|2025-02-09 11:19:50|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1739100040000|2025-02-09 11:20:40|61.96|61.36|61.96|61.36|61.96|61.36|61.96|61.36|1
1739100050000|2025-02-09 11:20:50|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1739100120000|2025-02-09 11:22:00|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1739100130000|2025-02-09 11:22:10|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1739100140000|2025-02-09 11:22:20|61.95|61.35|61.88|61.28|61.95|61.35|61.85|61.25|12
1739100150000|2025-02-09 11:22:30|61.89|61.29|61.86|61.26|61.89|61.29|61.86|61.26|6
1739100160000|2025-02-09 11:22:40|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|2
1739100170000|2025-02-09 11:22:50|61.87|61.27|61.88|61.28|61.89|61.29|61.86|61.26|4
1739100190000|2025-02-09 11:23:10|61.94|61.34|61.94|61.34|61.96|61.36|61.94|61.34|6
1739100200000|2025-02-09 11:23:20|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|10
1739100210000|2025-02-09 11:23:30|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|8
1739100220000|2025-02-09 11:23:40|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|6
1739100230000|2025-02-09 11:23:50|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|10
1739100240000|2025-02-09 11:24:00|61.95|61.35|61.95|61.35|61.97|61.37|61.94|61.34|8
1739100250000|2025-02-09 11:24:10|61.94|61.34|61.94|61.34|61.96|61.36|61.93|61.33|6
1739100260000|2025-02-09 11:24:20|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|3
1739100270000|2025-02-09 11:24:30|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|3
1739100280000|2025-02-09 11:24:40|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|2
1739100290000|2025-02-09 11:24:50|61.94|61.34|61.94|61.34|61.96|61.36|61.94|61.34|4
1739100300000|2025-02-09 11:25:00|61.96|61.36|61.95|61.35|61.97|61.37|61.95|61.35|7
1739100310000|2025-02-09 11:25:10|61.94|61.34|61.94|61.34|61.97|61.37|61.94|61.34|5
1739100320000|2025-02-09 11:25:20|61.97|61.37|61.96|61.36|61.97|61.37|61.94|61.34|8
1739100330000|2025-02-09 11:25:30|61.95|61.35|61.94|61.34|61.96|61.36|61.94|61.34|5
1739100340000|2025-02-09 11:25:40|61.96|61.36|61.96|61.36|61.97|61.37|61.95|61.35|6
1739100350000|2025-02-09 11:25:50|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|2
1739100360000|2025-02-09 11:26:00|61.96|61.36|61.89|61.29|61.96|61.36|61.88|61.28|8
1739100380000|2025-02-09 11:26:20|61.86|61.26|61.87|61.27|61.87|61.27|61.86|61.26|2
1739100390000|2025-02-09 11:26:30|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1739100410000|2025-02-09 11:26:50|61.87|61.27|61.86|61.26|61.88|61.28|61.86|61.26|4
1739100420000|2025-02-09 11:27:00|61.88|61.28|61.88|61.28|61.89|61.29|61.87|61.27|6
1739100430000|2025-02-09 11:27:10|61.87|61.27|61.87|61.27|61.89|61.29|61.86|61.26|8
1739100440000|2025-02-09 11:27:20|61.89|61.29|61.88|61.28|61.89|61.29|61.86|61.26|7
1739100450000|2025-02-09 11:27:30|61.87|61.27|61.88|61.28|61.89|61.29|61.86|61.26|5
1739100460000|2025-02-09 11:27:40|61.87|61.27|61.89|61.29|61.89|61.29|61.86|61.26|8
1739100470000|2025-02-09 11:27:50|61.88|61.28|61.86|61.26|61.88|61.28|61.86|61.26|6
1739100480000|2025-02-09 11:28:00|61.88|61.28|61.88|61.28|61.89|61.29|61.86|61.26|6
1739100490000|2025-02-09 11:28:10|61.87|61.27|61.87|61.27|61.88|61.28|61.86|61.26|6
1739100500000|2025-02-09 11:28:20|61.86|61.26|61.87|61.27|61.88|61.28|61.86|61.26|7
1739100510000|2025-02-09 11:28:30|61.91|61.31|61.95|61.35|61.96|61.36|61.91|61.31|6
1739100520000|2025-02-09 11:28:40|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|5
1739100530000|2025-02-09 11:28:50|61.96|61.36|61.95|61.35|61.96|61.36|61.93|61.33|7
1739100540000|2025-02-09 11:29:00|61.96|61.36|61.96|61.36|61.96|61.36|61.94|61.34|3
1739100550000|2025-02-09 11:29:10|61.95|61.35|61.96|61.36|61.96|61.36|61.94|61.34|7
1739100560000|2025-02-09 11:29:20|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1739100580000|2025-02-09 11:29:40|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|2
1739100590000|2025-02-09 11:29:50|61.97|61.37|61.95|61.35|61.99|61.39|61.95|61.35|9
1739100600000|2025-02-09 11:30:00|61.97|61.37|61.95|61.35|61.97|61.37|61.95|61.35|6
1739100610000|2025-02-09 11:30:10|61.98|61.38|61.97|61.37|61.98|61.38|61.95|61.35|4
1739100620000|2025-02-09 11:30:20|61.95|61.35|61.96|61.36|61.98|61.38|61.95|61.35|6
1739100630000|2025-02-09 11:30:30|61.98|61.38|61.95|61.35|61.98|61.38|61.95|61.35|6
1739100640000|2025-02-09 11:30:40|61.98|61.38|61.97|61.37|61.98|61.38|61.96|61.36|5
1739100650000|2025-02-09 11:30:50|61.96|61.36|61.96|61.36|61.98|61.38|61.95|61.35|9
1739100660000|2025-02-09 11:31:00|61.95|61.35|61.95|61.35|61.98|61.38|61.95|61.35|5
1739100670000|2025-02-09 11:31:10|61.98|61.38|61.88|61.28|61.98|61.38|61.88|61.28|6
1739100680000|2025-02-09 11:31:20|61.89|61.29|61.93|61.33|61.94|61.34|61.89|61.29|10
1739100690000|2025-02-09 11:31:30|61.94|61.34|61.95|61.35|61.96|61.36|61.93|61.33|9
1739100700000|2025-02-09 11:31:40|61.96|61.36|61.98|61.38|61.98|61.38|61.95|61.35|8
1739100710000|2025-02-09 11:31:50|61.97|61.37|61.98|61.38|61.98|61.38|61.95|61.35|6
1739100720000|2025-02-09 11:32:00|61.97|61.37|61.96|61.36|61.97|61.37|61.94|61.34|5
1739100730000|2025-02-09 11:32:10|61.95|61.35|61.94|61.34|61.95|61.35|61.87|61.27|8
1739100740000|2025-02-09 11:32:20|61.93|61.33|61.88|61.28|61.93|61.33|61.88|61.28|5
1739100750000|2025-02-09 11:32:30|61.89|61.29|61.92|61.32|61.95|61.35|61.89|61.29|10
1739100760000|2025-02-09 11:32:40|61.93|61.33|61.93|61.33|61.93|61.33|61.93|61.33|1
1739100780000|2025-02-09 11:33:00|61.94|61.34|61.94|61.34|61.97|61.37|61.94|61.34|5
1739100790000|2025-02-09 11:33:10|61.95|61.35|61.95|61.35|61.97|61.37|61.94|61.34|6
1739100800000|2025-02-09 11:33:20|61.99|61.39|61.96|61.36|61.99|61.39|61.95|61.35|9
1739100810000|2025-02-09 11:33:30|61.95|61.35|61.96|61.36|61.98|61.38|61.95|61.35|6
1739100820000|2025-02-09 11:33:40|61.95|61.35|61.97|61.37|61.98|61.38|61.95|61.35|7
1739100830000|2025-02-09 11:33:50|61.95|61.35|61.95|61.35|61.97|61.37|61.95|61.35|9
1739100840000|2025-02-09 11:34:00|61.97|61.37|61.95|61.35|61.98|61.38|61.95|61.35|5
1739100850000|2025-02-09 11:34:10|61.98|61.38|61.97|61.37|61.98|61.38|61.95|61.35|8
1739100860000|2025-02-09 11:34:20|61.96|61.36|61.96|61.36|61.98|61.38|61.95|61.35|7
1739100870000|2025-02-09 11:34:30|61.98|61.38|61.95|61.35|61.98|61.38|61.95|61.35|10
1739100880000|2025-02-09 11:34:40|61.96|61.36|61.88|61.28|61.96|61.36|61.87|61.27|10
1739100890000|2025-02-09 11:34:50|61.87|61.27|61.86|61.26|61.88|61.28|61.86|61.26|7
1739100900000|2025-02-09 11:35:00|61.88|61.28|61.86|61.26|61.88|61.28|61.86|61.26|3
1739100910000|2025-02-09 11:35:10|61.88|61.28|61.94|61.34|61.94|61.34|61.88|61.28|5
1739100920000|2025-02-09 11:35:20|61.93|61.33|61.93|61.33|61.96|61.36|61.93|61.33|10
1739100930000|2025-02-09 11:35:30|61.94|61.34|61.94|61.34|61.95|61.35|61.93|61.33|9
1739100940000|2025-02-09 11:35:40|61.95|61.35|61.93|61.33|61.95|61.35|61.93|61.33|3
1739100950000|2025-02-09 11:35:50|61.94|61.34|61.94|61.34|61.95|61.35|61.93|61.33|8
1739100960000|2025-02-09 11:36:00|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1739100970000|2025-02-09 11:36:10|61.96|61.36|61.97|61.37|61.97|61.37|61.94|61.34|4
1739100980000|2025-02-09 11:36:20|61.96|61.36|61.95|61.35|61.97|61.37|61.94|61.34|6
1739100990000|2025-02-09 11:36:30|61.94|61.34|61.95|61.35|61.97|61.37|61.94|61.34|7
1739101000000|2025-02-09 11:36:40|61.97|61.37|61.97|61.37|61.97|61.37|61.95|61.35|4
1739101010000|2025-02-09 11:36:50|61.96|61.36|61.95|61.35|61.97|61.37|61.95|61.35|5
1739101020000|2025-02-09 11:37:00|61.97|61.37|61.97|61.37|61.97|61.37|61.95|61.35|4
1739101030000|2025-02-09 11:37:10|61.96|61.36|61.97|61.37|61.97|61.37|61.95|61.35|9
1739101040000|2025-02-09 11:37:20|61.95|61.35|61.95|61.35|61.98|61.38|61.94|61.34|14
1739101050000|2025-02-09 11:37:30|61.94|61.34|61.93|61.33|61.96|61.36|61.93|61.33|7
1739101060000|2025-02-09 11:37:40|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|6
1739101070000|2025-02-09 11:37:50|61.95|61.35|61.94|61.34|61.95|61.35|61.93|61.33|7
1739101080000|2025-02-09 11:38:00|61.96|61.36|61.94|61.34|61.97|61.37|61.94|61.34|7
1739101090000|2025-02-09 11:38:10|61.97|61.37|62.03|61.43|62.04|61.44|61.96|61.36|10
1739101100000|2025-02-09 11:38:20|62.02|61.42|61.99|61.39|62.04|61.44|61.99|61.39|9
1739101110000|2025-02-09 11:38:30|61.98|61.38|61.97|61.37|61.98|61.38|61.96|61.36|4
1739101120000|2025-02-09 11:38:40|61.96|61.36|61.96|61.36|61.98|61.38|61.95|61.35|5
1739101130000|2025-02-09 11:38:50|61.95|61.35|61.97|61.37|61.97|61.37|61.95|61.35|5
1739101140000|2025-02-09 11:39:00|61.96|61.36|61.96|61.36|61.97|61.37|61.95|61.35|4
1739101150000|2025-02-09 11:39:10|61.95|61.35|61.95|61.35|61.98|61.38|61.95|61.35|5
1739101170000|2025-02-09 11:39:30|61.96|61.36|61.96|61.36|61.98|61.38|61.96|61.36|4
1739101180000|2025-02-09 11:39:40|61.98|61.38|61.96|61.36|61.98|61.38|61.96|61.36|3
1739101190000|2025-02-09 11:39:50|61.98|61.38|61.98|61.38|61.98|61.38|61.96|61.36|4
1739101200000|2025-02-09 11:40:00|61.97|61.37|61.96|61.36|61.98|61.38|61.96|61.36|5
1739101210000|2025-02-09 11:40:10|61.98|61.38|61.95|61.35|61.98|61.38|61.95|61.35|6
1739101220000|2025-02-09 11:40:20|61.98|61.38|61.95|61.35|61.98|61.38|61.95|61.35|4
1739101230000|2025-02-09 11:40:30|61.98|61.38|61.95|61.35|61.98|61.38|61.95|61.35|4
1739101240000|2025-02-09 11:40:40|61.97|61.37|61.97|61.37|61.98|61.38|61.95|61.35|8
1739101250000|2025-02-09 11:40:50|61.96|61.36|61.96|61.36|61.98|61.38|61.95|61.35|5
1739101260000|2025-02-09 11:41:00|61.95|61.35|61.97|61.37|61.97|61.37|61.95|61.35|7
1739101270000|2025-02-09 11:41:10|61.95|61.35|61.94|61.34|61.97|61.37|61.94|61.34|8
1739101280000|2025-02-09 11:41:20|61.96|61.36|61.95|61.35|61.98|61.38|61.95|61.35|7
1739101290000|2025-02-09 11:41:30|61.96|61.36|61.95|61.35|61.96|61.36|61.92|61.32|9
1739101300000|2025-02-09 11:41:40|61.94|61.34|61.94|61.34|61.96|61.36|61.94|61.34|7
1739101310000|2025-02-09 11:41:50|61.96|61.36|61.95|61.35|61.96|61.36|61.95|61.35|2
1739101320000|2025-02-09 11:42:00|61.94|61.34|61.95|61.35|61.96|61.36|61.94|61.34|6
1739101330000|2025-02-09 11:42:10|61.97|61.37|61.95|61.35|61.97|61.37|61.95|61.35|6
1739101340000|2025-02-09 11:42:20|61.94|61.34|61.94|61.34|61.97|61.37|61.94|61.34|6
1739101350000|2025-02-09 11:42:30|61.96|61.36|61.94|61.34|61.96|61.36|61.94|61.34|5
1739101370000|2025-02-09 11:42:50|61.87|61.27|61.87|61.27|61.88|61.28|61.85|61.25|6
1739101380000|2025-02-09 11:43:00|61.89|61.29|61.88|61.28|61.89|61.29|61.86|61.26|9
1739101390000|2025-02-09 11:43:10|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|3
1739101400000|2025-02-09 11:43:20|61.87|61.27|61.86|61.26|61.87|61.27|61.86|61.26|2
1739101410000|2025-02-09 11:43:30|61.85|61.25|61.82|61.22|61.88|61.28|61.82|61.22|6
1739101420000|2025-02-09 11:43:40|61.81|61.21|61.81|61.21|61.82|61.22|61.79|61.19|6
1739101430000|2025-02-09 11:43:50|61.8|61.2|61.8|61.2|61.83|61.23|61.79|61.19|7
1739101440000|2025-02-09 11:44:00|61.79|61.19|61.82|61.22|61.82|61.22|61.79|61.19|8
1739101450000|2025-02-09 11:44:10|61.81|61.21|61.79|61.19|61.82|61.22|61.79|61.19|8
1739101460000|2025-02-09 11:44:20|61.78|61.18|61.77|61.17|61.8|61.2|61.77|61.17|5
1739101470000|2025-02-09 11:44:30|61.8|61.2|61.79|61.19|61.8|61.2|61.78|61.18|7
1739101480000|2025-02-09 11:44:40|61.78|61.18|61.79|61.19|61.8|61.2|61.78|61.18|3
1739101490000|2025-02-09 11:44:50|61.78|61.18|61.8|61.2|61.83|61.23|61.77|61.17|9
1739101500000|2025-02-09 11:45:00|61.79|61.19|61.8|61.2|61.81|61.21|61.78|61.18|6
1739101510000|2025-02-09 11:45:10|61.79|61.19|61.79|61.19|61.8|61.2|61.78|61.18|6
1739101520000|2025-02-09 11:45:20|61.78|61.18|61.82|61.22|61.86|61.26|61.78|61.18|9
1739101530000|2025-02-09 11:45:30|61.81|61.21|61.81|61.21|61.81|61.21|61.79|61.19|6
1739101540000|2025-02-09 11:45:40|61.8|61.2|61.78|61.18|61.8|61.2|61.78|61.18|7
1739101550000|2025-02-09 11:45:50|61.86|61.26|61.84|61.24|61.86|61.26|61.83|61.23|4
1739101570000|2025-02-09 11:46:10|61.85|61.25|61.85|61.25|61.85|61.25|61.84|61.24|3
1739101580000|2025-02-09 11:46:20|61.84|61.24|61.84|61.24|61.86|61.26|61.84|61.24|7
1739101590000|2025-02-09 11:46:30|61.85|61.25|61.85|61.25|61.85|61.25|61.84|61.24|7
1739101600000|2025-02-09 11:46:40|61.84|61.24|61.84|61.24|61.85|61.25|61.83|61.23|7
1739101610000|2025-02-09 11:46:50|61.85|61.25|61.85|61.25|61.86|61.26|61.85|61.25|3
1739101620000|2025-02-09 11:47:00|61.84|61.24|61.85|61.25|61.86|61.26|61.84|61.24|6
1739101630000|2025-02-09 11:47:10|61.84|61.24|61.84|61.24|61.85|61.25|61.84|61.24|5
1739101640000|2025-02-09 11:47:20|61.85|61.25|61.85|61.25|61.85|61.25|61.84|61.24|3
1739101650000|2025-02-09 11:47:30|61.84|61.24|61.85|61.25|61.85|61.25|61.84|61.24|2
1739101660000|2025-02-09 11:47:40|61.84|61.24|61.85|61.25|61.85|61.25|61.84|61.24|2
1739101680000|2025-02-09 11:48:00|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|2
1739101690000|2025-02-09 11:48:10|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|8
1739101700000|2025-02-09 11:48:20|61.84|61.24|61.87|61.27|61.87|61.27|61.84|61.24|2
1739101710000|2025-02-09 11:48:30|61.86|61.26|61.85|61.25|61.87|61.27|61.85|61.25|5
1739101720000|2025-02-09 11:48:40|61.87|61.27|61.87|61.27|61.87|61.27|61.85|61.25|4
1739101730000|2025-02-09 11:48:50|61.86|61.26|61.85|61.25|61.87|61.27|61.84|61.24|6
1739101740000|2025-02-09 11:49:00|61.84|61.24|61.85|61.25|61.87|61.27|61.84|61.24|4
1739101760000|2025-02-09 11:49:20|61.86|61.26|61.86|61.26|61.86|61.26|61.83|61.23|7
1739101770000|2025-02-09 11:49:30|61.85|61.25|61.82|61.22|61.85|61.25|61.82|61.22|7
1739101780000|2025-02-09 11:49:40|61.83|61.23|61.84|61.24|61.86|61.26|61.82|61.22|14
1739101790000|2025-02-09 11:49:50|61.83|61.23|61.84|61.24|61.84|61.24|61.83|61.23|2
1739101800000|2025-02-09 11:50:00|61.83|61.23|61.84|61.24|61.84|61.24|61.83|61.23|2
1739101820000|2025-02-09 11:50:20|61.83|61.23|61.84|61.24|61.84|61.24|61.83|61.23|2
1739101850000|2025-02-09 11:50:50|61.81|61.21|61.82|61.22|61.83|61.23|61.81|61.21|4
1739101860000|2025-02-09 11:51:00|61.81|61.21|61.83|61.23|61.83|61.23|61.8|61.2|4
1739101870000|2025-02-09 11:51:10|61.84|61.24|61.78|61.18|61.84|61.24|61.78|61.18|5
1739101880000|2025-02-09 11:51:20|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|6
1739101890000|2025-02-09 11:51:30|61.8|61.2|61.78|61.18|61.8|61.2|61.78|61.18|3
1739101900000|2025-02-09 11:51:40|61.8|61.2|61.78|61.18|61.8|61.2|61.77|61.17|4
1739101910000|2025-02-09 11:51:50|61.8|61.2|61.79|61.19|61.8|61.2|61.78|61.18|7
1739101920000|2025-02-09 11:52:00|61.78|61.18|61.78|61.18|61.8|61.2|61.78|61.18|6
1739101930000|2025-02-09 11:52:10|61.8|61.2|61.78|61.18|61.8|61.2|61.78|61.18|5
1739101940000|2025-02-09 11:52:20|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|8
1739101950000|2025-02-09 11:52:30|61.79|61.19|61.79|61.19|61.79|61.19|61.78|61.18|5
1739101960000|2025-02-09 11:52:40|61.78|61.18|61.78|61.18|61.79|61.19|61.78|61.18|7
1739101970000|2025-02-09 11:52:50|61.77|61.17|61.78|61.18|61.79|61.19|61.77|61.17|5
1739101980000|2025-02-09 11:53:00|61.79|61.19|61.79|61.19|61.8|61.2|61.78|61.18|5
1739101990000|2025-02-09 11:53:10|61.78|61.18|61.78|61.18|61.79|61.19|61.78|61.18|5
1739102000000|2025-02-09 11:53:20|61.79|61.19|61.78|61.18|61.79|61.19|61.78|61.18|2
1739102010000|2025-02-09 11:53:30|61.79|61.19|61.84|61.24|61.84|61.24|61.78|61.18|5
1739102020000|2025-02-09 11:53:40|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|4
1739102030000|2025-02-09 11:53:50|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|6
1739102040000|2025-02-09 11:54:00|61.85|61.25|61.86|61.26|61.87|61.27|61.84|61.24|11
1739102050000|2025-02-09 11:54:10|61.85|61.25|61.85|61.25|61.87|61.27|61.84|61.24|8
1739102070000|2025-02-09 11:54:30|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1739102080000|2025-02-09 11:54:40|61.87|61.27|61.86|61.26|61.87|61.27|61.85|61.25|5
1739102090000|2025-02-09 11:54:50|61.85|61.25|61.84|61.24|61.87|61.27|61.84|61.24|6
1739102100000|2025-02-09 11:55:00|61.87|61.27|61.86|61.26|61.87|61.27|61.85|61.25|5
1739102110000|2025-02-09 11:55:10|61.85|61.25|61.86|61.26|61.87|61.27|61.84|61.24|6
1739102120000|2025-02-09 11:55:20|61.85|61.25|61.85|61.25|61.85|61.25|61.84|61.24|7
1739102130000|2025-02-09 11:55:30|61.84|61.24|61.84|61.24|61.85|61.25|61.84|61.24|5
1739102140000|2025-02-09 11:55:40|61.85|61.25|61.85|61.25|61.87|61.27|61.85|61.25|3
1739102170000|2025-02-09 11:56:10|61.84|61.24|61.86|61.26|61.88|61.28|61.84|61.24|7
1739102180000|2025-02-09 11:56:20|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|4
1739102190000|2025-02-09 11:56:30|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|8
1739102200000|2025-02-09 11:56:40|61.85|61.25|61.84|61.24|61.85|61.25|61.82|61.22|7
1739102210000|2025-02-09 11:56:50|61.85|61.25|61.84|61.24|61.87|61.27|61.84|61.24|6
1739102220000|2025-02-09 11:57:00|61.83|61.23|61.84|61.24|61.84|61.24|61.83|61.23|2
1739102230000|2025-02-09 11:57:10|61.87|61.27|61.84|61.24|61.87|61.27|61.8|61.2|10
1739102240000|2025-02-09 11:57:20|61.83|61.23|61.79|61.19|61.84|61.24|61.79|61.19|5
1739102250000|2025-02-09 11:57:30|61.81|61.21|61.78|61.18|61.81|61.21|61.78|61.18|4
1739102270000|2025-02-09 11:57:50|61.79|61.19|61.79|61.19|61.79|61.19|61.78|61.18|3
1739102280000|2025-02-09 11:58:00|61.78|61.18|61.79|61.19|61.8|61.2|61.78|61.18|6
1739102290000|2025-02-09 11:58:10|61.78|61.18|61.79|61.19|61.8|61.2|61.78|61.18|6
1739102300000|2025-02-09 11:58:20|61.78|61.18|61.82|61.22|61.82|61.22|61.78|61.18|7
1739102310000|2025-02-09 11:58:30|61.84|61.24|61.84|61.24|61.84|61.24|61.81|61.21|6
1739102330000|2025-02-09 11:58:50|61.83|61.23|61.79|61.19|61.83|61.23|61.79|61.19|7
1739102340000|2025-02-09 11:59:00|61.8|61.2|61.79|61.19|61.8|61.2|61.78|61.18|4
1739102410000|2025-02-09 12:00:10|61.78|61.18|61.79|61.19|61.79|61.19|61.77|61.17|7
1739102420000|2025-02-09 12:00:20|61.78|61.18|61.79|61.19|61.79|61.19|61.77|61.17|6
1739102430000|2025-02-09 12:00:30|61.78|61.18|61.79|61.19|61.79|61.19|61.77|61.17|5
1739102440000|2025-02-09 12:00:40|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|4
1739102450000|2025-02-09 12:00:50|61.78|61.18|61.78|61.18|61.79|61.19|61.78|61.18|5
1739102460000|2025-02-09 12:01:00|61.79|61.19|61.79|61.19|61.79|61.19|61.78|61.18|5
1739102470000|2025-02-09 12:01:10|61.78|61.18|61.82|61.22|61.86|61.26|61.77|61.17|10
1739102480000|2025-02-09 12:01:20|61.83|61.23|61.82|61.22|61.83|61.23|61.79|61.19|6
1739102490000|2025-02-09 12:01:30|61.81|61.21|61.83|61.23|61.83|61.23|61.81|61.21|7
1739102500000|2025-02-09 12:01:40|61.82|61.22|61.83|61.23|61.83|61.23|61.82|61.22|4
1739102510000|2025-02-09 12:01:50|61.82|61.22|61.81|61.21|61.82|61.22|61.8|61.2|4
1739102520000|2025-02-09 12:02:00|61.83|61.23|61.79|61.19|61.83|61.23|61.79|61.19|10
1739102530000|2025-02-09 12:02:10|61.8|61.2|61.79|61.19|61.82|61.22|61.79|61.19|5
1739102540000|2025-02-09 12:02:20|61.78|61.18|61.83|61.23|61.83|61.23|61.78|61.18|7
1739102550000|2025-02-09 12:02:30|61.82|61.22|61.83|61.23|61.83|61.23|61.79|61.19|10
1739102590000|2025-02-09 12:03:10|61.84|61.24|61.87|61.27|61.87|61.27|61.84|61.24|2
1739102600000|2025-02-09 12:03:20|61.85|61.25|61.86|61.26|61.88|61.28|61.85|61.25|4
1739102610000|2025-02-09 12:03:30|61.85|61.25|61.85|61.25|61.88|61.28|61.85|61.25|5
1739102620000|2025-02-09 12:03:40|61.84|61.24|61.86|61.26|61.86|61.26|61.84|61.24|4
1739102630000|2025-02-09 12:03:50|61.85|61.25|61.84|61.24|61.86|61.26|61.84|61.24|7
1739102640000|2025-02-09 12:04:00|61.86|61.26|61.85|61.25|61.89|61.29|61.85|61.25|8
1739102650000|2025-02-09 12:04:10|61.86|61.26|61.86|61.26|61.86|61.26|61.84|61.24|8
1739102660000|2025-02-09 12:04:20|61.85|61.25|61.85|61.25|61.86|61.26|61.84|61.24|5
1739102670000|2025-02-09 12:04:30|61.86|61.26|61.86|61.26|61.86|61.26|61.85|61.25|3
1739102680000|2025-02-09 12:04:40|61.85|61.25|61.86|61.26|61.86|61.26|61.85|61.25|2
1739102690000|2025-02-09 12:04:50|61.85|61.25|61.86|61.26|61.86|61.26|61.85|61.25|4
1739102700000|2025-02-09 12:05:00|61.85|61.25|61.86|61.26|61.86|61.26|61.85|61.25|6
1739102710000|2025-02-09 12:05:10|61.85|61.25|61.85|61.25|61.86|61.26|61.85|61.25|3
1739102720000|2025-02-09 12:05:20|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|4
1739102730000|2025-02-09 12:05:30|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|4
1739102740000|2025-02-09 12:05:40|61.86|61.26|61.86|61.26|61.86|61.26|61.84|61.24|6
1739102750000|2025-02-09 12:05:50|61.85|61.25|61.85|61.25|61.86|61.26|61.84|61.24|4
1739102760000|2025-02-09 12:06:00|61.84|61.24|61.85|61.25|61.86|61.26|61.84|61.24|5
1739102770000|2025-02-09 12:06:10|61.86|61.26|61.85|61.25|61.87|61.27|61.85|61.25|8
1739102780000|2025-02-09 12:06:20|61.87|61.27|61.84|61.24|61.87|61.27|61.84|61.24|6
1739102800000|2025-02-09 12:06:40|61.87|61.27|61.86|61.26|61.87|61.27|61.84|61.24|4
1739102810000|2025-02-09 12:06:50|61.85|61.25|61.84|61.24|61.86|61.26|61.83|61.23|6
1739102820000|2025-02-09 12:07:00|61.86|61.26|61.86|61.26|61.86|61.26|61.86|61.26|1
1739102830000|2025-02-09 12:07:10|61.85|61.25|61.85|61.25|61.85|61.25|61.83|61.23|7
1739102840000|2025-02-09 12:07:20|61.84|61.24|61.84|61.24|61.85|61.25|61.82|61.22|10
1739102850000|2025-02-09 12:07:30|61.83|61.23|61.83|61.23|61.85|61.25|61.83|61.23|8
1739102860000|2025-02-09 12:07:40|61.85|61.25|61.84|61.24|61.85|61.25|61.83|61.23|11
1739102870000|2025-02-09 12:07:50|61.83|61.23|61.78|61.18|61.85|61.25|61.78|61.18|10
1739102880000|2025-02-09 12:08:00|61.79|61.19|61.78|61.18|61.8|61.2|61.78|61.18|7
1739102890000|2025-02-09 12:08:10|61.8|61.2|61.78|61.18|61.8|61.2|61.78|61.18|5
1739102900000|2025-02-09 12:08:20|61.79|61.19|61.78|61.18|61.8|61.2|61.78|61.18|7
1739102910000|2025-02-09 12:08:30|61.77|61.17|61.77|61.17|61.8|61.2|61.77|61.17|5
1739102920000|2025-02-09 12:08:40|61.8|61.2|61.79|61.19|61.8|61.2|61.78|61.18|7
1739102930000|2025-02-09 12:08:50|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|5
1739102940000|2025-02-09 12:09:00|61.77|61.17|61.79|61.19|61.8|61.2|61.77|61.17|6
1739102950000|2025-02-09 12:09:10|61.8|61.2|61.86|61.26|61.87|61.27|61.8|61.2|6
1739102960000|2025-02-09 12:09:20|61.85|61.25|61.87|61.27|61.87|61.27|61.84|61.24|6
1739102970000|2025-02-09 12:09:30|61.86|61.26|61.87|61.27|61.87|61.27|61.84|61.24|4
1739102980000|2025-02-09 12:09:40|61.86|61.26|61.86|61.26|61.86|61.26|61.85|61.25|3
1739103000000|2025-02-09 12:10:00|61.85|61.25|61.83|61.23|61.85|61.25|61.83|61.23|5
1739103010000|2025-02-09 12:10:10|61.85|61.25|61.86|61.26|61.86|61.26|61.83|61.23|5
1739103020000|2025-02-09 12:10:20|61.85|61.25|61.84|61.24|61.86|61.26|61.84|61.24|11
1739103030000|2025-02-09 12:10:30|61.86|61.26|61.84|61.24|61.86|61.26|61.84|61.24|8
1739103040000|2025-02-09 12:10:40|61.86|61.26|61.84|61.24|61.86|61.26|61.83|61.23|7
1739103050000|2025-02-09 12:10:50|61.86|61.26|61.84|61.24|61.86|61.26|61.84|61.24|6
1739103060000|2025-02-09 12:11:00|61.86|61.26|61.85|61.25|61.86|61.26|61.84|61.24|7
1739103070000|2025-02-09 12:11:10|61.84|61.24|61.84|61.24|61.85|61.25|61.84|61.24|9
1739103080000|2025-02-09 12:11:20|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|4
1739103090000|2025-02-09 12:11:30|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|4
1739103100000|2025-02-09 12:11:40|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|2
1739103110000|2025-02-09 12:11:50|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|4
1739103120000|2025-02-09 12:12:00|61.85|61.25|61.87|61.27|61.87|61.27|61.82|61.22|7
1739103130000|2025-02-09 12:12:10|61.86|61.26|61.86|61.26|61.86|61.26|61.84|61.24|4
1739103150000|2025-02-09 12:12:30|61.87|61.27|61.84|61.24|61.87|61.27|61.84|61.24|4
1739103160000|2025-02-09 12:12:40|61.86|61.26|61.84|61.24|61.86|61.26|61.84|61.24|2
1739103170000|2025-02-09 12:12:50|61.85|61.25|61.85|61.25|61.86|61.26|61.83|61.23|5
1739103190000|2025-02-09 12:13:10|61.81|61.21|61.81|61.21|61.84|61.24|61.81|61.21|5
1739103200000|2025-02-09 12:13:20|61.83|61.23|61.82|61.22|61.83|61.23|61.81|61.21|7
1739103210000|2025-02-09 12:13:30|61.81|61.21|61.84|61.24|61.87|61.27|61.81|61.21|8
1739103220000|2025-02-09 12:13:40|61.85|61.25|61.83|61.23|61.85|61.25|61.83|61.23|5
1739103230000|2025-02-09 12:13:50|61.85|61.25|61.84|61.24|61.85|61.25|61.83|61.23|7
1739103240000|2025-02-09 12:14:00|61.83|61.23|61.84|61.24|61.85|61.25|61.83|61.23|6
1739103250000|2025-02-09 12:14:10|61.83|61.23|61.83|61.23|61.85|61.25|61.83|61.23|7
1739103260000|2025-02-09 12:14:20|61.85|61.25|61.83|61.23|61.85|61.25|61.83|61.23|6
1739103270000|2025-02-09 12:14:30|61.84|61.24|61.84|61.24|61.84|61.24|61.83|61.23|7
1739103280000|2025-02-09 12:14:40|61.83|61.23|61.83|61.23|61.84|61.24|61.83|61.23|5
1739103290000|2025-02-09 12:14:50|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1739103300000|2025-02-09 12:15:00|61.83|61.23|61.85|61.25|61.85|61.25|61.83|61.23|3
1739103310000|2025-02-09 12:15:10|61.84|61.24|61.85|61.25|61.85|61.25|61.84|61.24|4
1739103320000|2025-02-09 12:15:20|61.84|61.24|61.83|61.23|61.85|61.25|61.82|61.22|11
1739103330000|2025-02-09 12:15:30|61.82|61.22|61.79|61.19|61.82|61.22|61.78|61.18|6
1739103340000|2025-02-09 12:15:40|61.78|61.18|61.78|61.18|61.79|61.19|61.77|61.17|6
1739103350000|2025-02-09 12:15:50|61.77|61.17|61.78|61.18|61.79|61.19|61.77|61.17|10
1739103360000|2025-02-09 12:16:00|61.77|61.17|61.79|61.19|61.79|61.19|61.77|61.17|7
1739103370000|2025-02-09 12:16:10|61.78|61.18|61.79|61.19|61.79|61.19|61.77|61.17|3
1739103390000|2025-02-09 12:16:30|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|3
1739103400000|2025-02-09 12:16:40|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|6
1739103410000|2025-02-09 12:16:50|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739103420000|2025-02-09 12:17:00|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739103430000|2025-02-09 12:17:10|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|2
1739103440000|2025-02-09 12:17:20|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|10
1739103450000|2025-02-09 12:17:30|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|6
1739103460000|2025-02-09 12:17:40|61.81|61.21|61.81|61.21|61.83|61.23|61.79|61.19|8
1739103470000|2025-02-09 12:17:50|61.79|61.19|61.79|61.19|61.82|61.22|61.79|61.19|9
1739103480000|2025-02-09 12:18:00|61.78|61.18|61.8|61.2|61.83|61.23|61.78|61.18|12
1739103490000|2025-02-09 12:18:10|61.79|61.19|61.78|61.18|61.81|61.21|61.78|61.18|6
1739103500000|2025-02-09 12:18:20|61.79|61.19|61.79|61.19|61.81|61.21|61.78|61.18|5
1739103510000|2025-02-09 12:18:30|61.8|61.2|61.8|61.2|61.8|61.2|61.78|61.18|6
1739103520000|2025-02-09 12:18:40|61.79|61.19|61.82|61.22|61.84|61.24|61.79|61.19|8
1739103530000|2025-02-09 12:18:50|61.83|61.23|61.85|61.25|61.85|61.25|61.82|61.22|11
1739103540000|2025-02-09 12:19:00|61.84|61.24|61.87|61.27|61.87|61.27|61.84|61.24|6
1739103550000|2025-02-09 12:19:10|61.86|61.26|61.85|61.25|61.87|61.27|61.85|61.25|10
1739103560000|2025-02-09 12:19:20|61.84|61.24|61.85|61.25|61.87|61.27|61.84|61.24|8
1739103570000|2025-02-09 12:19:30|61.84|61.24|61.86|61.26|61.87|61.27|61.84|61.24|7
1739103580000|2025-02-09 12:19:40|61.85|61.25|61.85|61.25|61.87|61.27|61.84|61.24|5
1739103590000|2025-02-09 12:19:50|61.84|61.24|61.84|61.24|61.87|61.27|61.84|61.24|7
1739103600000|2025-02-09 12:20:00|61.86|61.26|61.84|61.24|61.86|61.26|61.84|61.24|5
1739103610000|2025-02-09 12:20:10|61.86|61.26|61.85|61.25|61.86|61.26|61.85|61.25|2
1739103620000|2025-02-09 12:20:20|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1739103630000|2025-02-09 12:20:30|61.86|61.26|61.85|61.25|61.86|61.26|61.84|61.24|5
1739103640000|2025-02-09 12:20:40|61.84|61.24|61.84|61.24|61.86|61.26|61.84|61.24|6
1739103650000|2025-02-09 12:20:50|61.83|61.23|61.86|61.26|61.86|61.26|61.83|61.23|6
1739103660000|2025-02-09 12:21:00|61.85|61.25|61.85|61.25|61.86|61.26|61.84|61.24|4
1739103670000|2025-02-09 12:21:10|61.84|61.24|61.86|61.26|61.88|61.28|61.84|61.24|9
1739103680000|2025-02-09 12:21:20|61.85|61.25|61.86|61.26|61.87|61.27|61.84|61.24|4
1739103690000|2025-02-09 12:21:30|61.85|61.25|61.84|61.24|61.87|61.27|61.84|61.24|7
1739103700000|2025-02-09 12:21:40|61.87|61.27|61.84|61.24|61.87|61.27|61.84|61.24|10
1739103710000|2025-02-09 12:21:50|61.86|61.26|61.86|61.26|61.86|61.26|61.84|61.24|4
1739103720000|2025-02-09 12:22:00|61.85|61.25|61.84|61.24|61.86|61.26|61.83|61.23|6
1739103730000|2025-02-09 12:22:10|61.86|61.26|61.85|61.25|61.86|61.26|61.84|61.24|5
1739103750000|2025-02-09 12:22:30|61.83|61.23|61.84|61.24|61.85|61.25|61.83|61.23|3
1739103760000|2025-02-09 12:22:40|61.83|61.23|61.84|61.24|61.84|61.24|61.82|61.22|7
1739103770000|2025-02-09 12:22:50|61.83|61.23|61.82|61.22|61.83|61.23|61.79|61.19|8
1739103780000|2025-02-09 12:23:00|61.8|61.2|61.83|61.23|61.84|61.24|61.8|61.2|8
1739103790000|2025-02-09 12:23:10|61.84|61.24|61.78|61.18|61.84|61.24|61.78|61.18|6
1739103800000|2025-02-09 12:23:20|61.8|61.2|61.78|61.18|61.8|61.2|61.78|61.18|5
1739103810000|2025-02-09 12:23:30|61.77|61.17|61.8|61.2|61.8|61.2|61.77|61.17|7
1739103820000|2025-02-09 12:23:40|61.78|61.18|61.79|61.19|61.81|61.21|61.78|61.18|8
1739103830000|2025-02-09 12:23:50|61.78|61.18|61.77|61.17|61.8|61.2|61.77|61.17|6
1739103840000|2025-02-09 12:24:00|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739103850000|2025-02-09 12:24:10|61.78|61.18|61.78|61.18|61.8|61.2|61.77|61.17|11
1739103860000|2025-02-09 12:24:20|61.79|61.19|61.79|61.19|61.79|61.19|61.77|61.17|9
1739103870000|2025-02-09 12:24:30|61.77|61.17|61.77|61.17|61.79|61.19|61.77|61.17|7
1739103880000|2025-02-09 12:24:40|61.79|61.19|61.78|61.18|61.79|61.19|61.77|61.17|5
1739103890000|2025-02-09 12:24:50|61.77|61.17|61.77|61.17|61.79|61.19|61.77|61.17|7
1739103900000|2025-02-09 12:25:00|61.79|61.19|61.77|61.17|61.79|61.19|61.77|61.17|9
1739103910000|2025-02-09 12:25:10|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|7
1739103920000|2025-02-09 12:25:20|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|3
1739103930000|2025-02-09 12:25:30|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|3
1739103950000|2025-02-09 12:25:50|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|3
1739103960000|2025-02-09 12:26:00|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|5
1739103970000|2025-02-09 12:26:10|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|3
1739103980000|2025-02-09 12:26:20|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739103990000|2025-02-09 12:26:30|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739104000000|2025-02-09 12:26:40|61.81|61.21|61.77|61.17|61.81|61.21|61.76|61.16|4
1739104010000|2025-02-09 12:26:50|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|4
1739104020000|2025-02-09 12:27:00|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|6
1739104030000|2025-02-09 12:27:10|61.8|61.2|61.77|61.17|61.8|61.2|61.76|61.16|8
1739104050000|2025-02-09 12:27:30|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|7
1739104060000|2025-02-09 12:27:40|61.77|61.17|61.77|61.17|61.78|61.18|61.77|61.17|5
1739104070000|2025-02-09 12:27:50|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739104080000|2025-02-09 12:28:00|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739104090000|2025-02-09 12:28:10|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739104100000|2025-02-09 12:28:20|61.78|61.18|61.77|61.17|61.78|61.18|61.77|61.17|4
1739104110000|2025-02-09 12:28:30|61.78|61.18|61.78|61.18|61.78|61.18|61.77|61.17|3
1739104120000|2025-02-09 12:28:40|61.77|61.17|61.76|61.16|61.78|61.18|61.76|61.16|4
1739104140000|2025-02-09 12:29:00|61.77|61.17|61.77|61.17|61.77|61.17|61.77|61.17|1
1739104160000|2025-02-09 12:29:20|61.8|61.2|61.8|61.2|61.8|61.2|61.8|61.2|1
1739104170000|2025-02-09 12:29:30|61.79|61.19|61.76|61.16|61.79|61.19|61.76|61.16|4
1739104180000|2025-02-09 12:29:40|61.77|61.17|61.77|61.17|61.77|61.17|61.76|61.16|5
1739104190000|2025-02-09 12:29:50|61.76|61.16|61.76|61.16|61.77|61.17|61.76|61.16|3
1739104200000|2025-02-09 12:30:00|61.77|61.17|61.77|61.17|61.8|61.2|61.76|61.16|7
1739104210000|2025-02-09 12:30:10|61.8|61.2|61.76|61.16|61.8|61.2|61.76|61.16|7
1739104220000|2025-02-09 12:30:20|61.78|61.18|61.76|61.16|61.78|61.18|61.76|61.16|6
1739104230000|2025-02-09 12:30:30|61.75|61.15|61.69|61.09|61.75|61.15|61.66|61.06|5
1739104240000|2025-02-09 12:30:40|61.68|61.08|61.67|61.07|61.68|61.08|61.66|61.06|9
1739104250000|2025-02-09 12:30:50|61.68|61.08|61.68|61.08|61.68|61.08|61.67|61.07|5
1739104260000|2025-02-09 12:31:00|61.66|61.06|61.68|61.08|61.68|61.08|61.66|61.06|2
1739104270000|2025-02-09 12:31:10|61.69|61.09|61.68|61.08|61.69|61.09|61.68|61.08|2
1739104280000|2025-02-09 12:31:20|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1739104290000|2025-02-09 12:31:30|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739104330000|2025-02-09 12:32:10|61.7|61.1|61.73|61.13|61.73|61.13|61.67|61.07|12
1739104340000|2025-02-09 12:32:20|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|2
1739104360000|2025-02-09 12:32:40|61.75|61.15|61.75|61.15|61.76|61.16|61.75|61.15|3
1739104370000|2025-02-09 12:32:50|61.74|61.14|61.74|61.14|61.75|61.15|61.73|61.13|5
1739104380000|2025-02-09 12:33:00|61.72|61.12|61.68|61.08|61.74|61.14|61.67|61.07|13
1739104390000|2025-02-09 12:33:10|61.71|61.11|61.69|61.09|61.71|61.11|61.68|61.08|6
1739104400000|2025-02-09 12:33:20|61.68|61.08|61.68|61.08|61.68|61.08|61.67|61.07|3
1739104410000|2025-02-09 12:33:30|61.67|61.07|61.68|61.08|61.68|61.08|61.67|61.07|2
1739104420000|2025-02-09 12:33:40|61.7|61.1|61.68|61.08|61.7|61.1|61.67|61.07|5
1739104450000|2025-02-09 12:34:10|61.67|61.07|61.72|61.12|61.74|61.14|61.67|61.07|8
1739104460000|2025-02-09 12:34:20|61.74|61.14|61.72|61.12|61.74|61.14|61.67|61.07|11
1739104470000|2025-02-09 12:34:30|61.71|61.11|61.71|61.11|61.73|61.13|61.69|61.09|7
1739104480000|2025-02-09 12:34:40|61.74|61.14|61.74|61.14|61.75|61.15|61.73|61.13|6
1739104490000|2025-02-09 12:34:50|61.76|61.16|61.74|61.14|61.76|61.16|61.74|61.14|6
1739104500000|2025-02-09 12:35:00|61.76|61.16|61.74|61.14|61.76|61.16|61.74|61.14|8
1739104510000|2025-02-09 12:35:10|61.76|61.16|61.75|61.15|61.76|61.16|61.75|61.15|2
1739104520000|2025-02-09 12:35:20|61.76|61.16|61.76|61.16|61.79|61.19|61.75|61.15|4
1739104530000|2025-02-09 12:35:30|61.75|61.15|61.83|61.23|61.84|61.24|61.75|61.15|10
1739104550000|2025-02-09 12:35:50|61.82|61.22|61.78|61.18|61.82|61.22|61.78|61.18|4
1739104560000|2025-02-09 12:36:00|61.79|61.19|61.82|61.22|61.82|61.22|61.78|61.18|12
1739104570000|2025-02-09 12:36:10|61.81|61.21|61.84|61.24|61.84|61.24|61.81|61.21|3
1739104580000|2025-02-09 12:36:20|61.83|61.23|61.78|61.18|61.84|61.24|61.78|61.18|8
1739104590000|2025-02-09 12:36:30|61.77|61.17|61.77|61.17|61.78|61.18|61.74|61.14|9
1739104600000|2025-02-09 12:36:40|61.76|61.16|61.77|61.17|61.78|61.18|61.74|61.14|7
1739104610000|2025-02-09 12:36:50|61.76|61.16|61.76|61.16|61.78|61.18|61.75|61.15|5
1739104620000|2025-02-09 12:37:00|61.75|61.15|61.77|61.17|61.78|61.18|61.73|61.13|8
1739104630000|2025-02-09 12:37:10|61.76|61.16|61.77|61.17|61.77|61.17|61.74|61.14|6
1739104640000|2025-02-09 12:37:20|61.76|61.16|61.76|61.16|61.77|61.17|61.74|61.14|5
1739104650000|2025-02-09 12:37:30|61.75|61.15|61.75|61.15|61.77|61.17|61.74|61.14|7
1739104660000|2025-02-09 12:37:40|61.74|61.14|61.74|61.14|61.76|61.16|61.73|61.13|7
1739104670000|2025-02-09 12:37:50|61.76|61.16|61.76|61.16|61.77|61.17|61.74|61.14|5
1739104680000|2025-02-09 12:38:00|61.74|61.14|61.75|61.15|61.77|61.17|61.74|61.14|4
1739104690000|2025-02-09 12:38:10|61.74|61.14|61.76|61.16|61.76|61.16|61.72|61.12|9
1739104700000|2025-02-09 12:38:20|61.75|61.15|61.75|61.15|61.76|61.16|61.74|61.14|4
1739104710000|2025-02-09 12:38:30|61.73|61.13|61.68|61.08|61.73|61.13|61.66|61.06|7
1739104720000|2025-02-09 12:38:40|61.65|61.05|61.69|61.09|61.69|61.09|61.65|61.05|5
1739104730000|2025-02-09 12:38:50|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739104750000|2025-02-09 12:39:10|61.74|61.14|61.72|61.12|61.74|61.14|61.71|61.11|8
1739104760000|2025-02-09 12:39:20|61.73|61.13|61.74|61.14|61.75|61.15|61.72|61.12|9
1739104770000|2025-02-09 12:39:30|61.73|61.13|61.7|61.1|61.73|61.13|61.69|61.09|5
1739104780000|2025-02-09 12:39:40|61.74|61.14|61.72|61.12|61.74|61.14|61.71|61.11|6
1739104790000|2025-02-09 12:39:50|61.74|61.14|61.73|61.13|61.75|61.15|61.72|61.12|6
1739104800000|2025-02-09 12:40:00|61.72|61.12|61.75|61.15|61.75|61.15|61.72|61.12|9
1739104810000|2025-02-09 12:40:10|61.74|61.14|61.67|61.07|61.74|61.14|61.67|61.07|6
1739104820000|2025-02-09 12:40:20|61.68|61.08|61.73|61.13|61.73|61.13|61.68|61.08|16
1739104830000|2025-02-09 12:40:30|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|4
1739104840000|2025-02-09 12:40:40|61.74|61.14|61.73|61.13|61.76|61.16|61.73|61.13|9
1739104850000|2025-02-09 12:40:50|61.74|61.14|61.74|61.14|61.75|61.15|61.74|61.14|7
1739104860000|2025-02-09 12:41:00|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|4
1739104870000|2025-02-09 12:41:10|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739104880000|2025-02-09 12:41:20|61.74|61.14|61.73|61.13|61.74|61.14|61.72|61.12|7
1739104890000|2025-02-09 12:41:30|61.72|61.12|61.73|61.13|61.74|61.14|61.72|61.12|5
1739104900000|2025-02-09 12:41:40|61.74|61.14|61.74|61.14|61.74|61.14|61.73|61.13|7
1739104910000|2025-02-09 12:41:50|61.73|61.13|61.73|61.13|61.74|61.14|61.73|61.13|5
1739104920000|2025-02-09 12:42:00|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|8
1739104930000|2025-02-09 12:42:10|61.74|61.14|61.73|61.13|61.77|61.17|61.73|61.13|7
1739104950000|2025-02-09 12:42:30|61.75|61.15|61.73|61.13|61.75|61.15|61.73|61.13|2
1739104960000|2025-02-09 12:42:40|61.75|61.15|61.73|61.13|61.75|61.15|61.73|61.13|3
1739104970000|2025-02-09 12:42:50|61.75|61.15|61.74|61.14|61.75|61.15|61.73|61.13|5
1739104980000|2025-02-09 12:43:00|61.73|61.13|61.73|61.13|61.75|61.15|61.73|61.13|4
1739104990000|2025-02-09 12:43:10|61.75|61.15|61.72|61.12|61.75|61.15|61.72|61.12|4
1739105000000|2025-02-09 12:43:20|61.74|61.14|61.74|61.14|61.74|61.14|61.73|61.13|3
1739105010000|2025-02-09 12:43:30|61.73|61.13|61.74|61.14|61.74|61.14|61.72|61.12|6
1739105020000|2025-02-09 12:43:40|61.73|61.13|61.72|61.12|61.74|61.14|61.72|61.12|5
1739105030000|2025-02-09 12:43:50|61.74|61.14|61.72|61.12|61.74|61.14|61.71|61.11|6
1739105040000|2025-02-09 12:44:00|61.73|61.13|61.66|61.06|61.73|61.13|61.66|61.06|10
1739105050000|2025-02-09 12:44:10|61.65|61.05|61.65|61.05|61.68|61.08|61.65|61.05|5
1739105060000|2025-02-09 12:44:20|61.67|61.07|61.65|61.05|61.67|61.07|61.64|61.04|10
1739105070000|2025-02-09 12:44:30|61.64|61.04|61.71|61.11|61.71|61.11|61.64|61.04|9
1739105080000|2025-02-09 12:44:40|61.72|61.12|61.69|61.09|61.72|61.12|61.66|61.06|10
1739105090000|2025-02-09 12:44:50|61.7|61.1|61.72|61.12|61.72|61.12|61.7|61.1|5
1739105100000|2025-02-09 12:45:00|61.71|61.11|61.65|61.05|61.71|61.11|61.65|61.05|11
1739105110000|2025-02-09 12:45:10|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739105120000|2025-02-09 12:45:20|61.67|61.07|61.65|61.05|61.67|61.07|61.64|61.04|6
1739105140000|2025-02-09 12:45:40|61.64|61.04|61.65|61.05|61.66|61.06|61.63|61.03|4
1739105150000|2025-02-09 12:45:50|61.64|61.04|61.72|61.12|61.73|61.13|61.64|61.04|12
1739105160000|2025-02-09 12:46:00|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|8
1739105170000|2025-02-09 12:46:10|61.71|61.11|61.73|61.13|61.74|61.14|61.71|61.11|7
1739105180000|2025-02-09 12:46:20|61.74|61.14|61.73|61.13|61.74|61.14|61.7|61.1|9
1739105190000|2025-02-09 12:46:30|61.72|61.12|61.73|61.13|61.74|61.14|61.72|61.12|13
1739105200000|2025-02-09 12:46:40|61.74|61.14|61.67|61.07|61.74|61.14|61.67|61.07|9
1739105210000|2025-02-09 12:46:50|61.68|61.08|61.72|61.12|61.74|61.14|61.68|61.08|15
1739105220000|2025-02-09 12:47:00|61.71|61.11|61.71|61.11|61.73|61.13|61.71|61.11|4
1739105230000|2025-02-09 12:47:10|61.73|61.13|61.72|61.12|61.74|61.14|61.71|61.11|7
1739105250000|2025-02-09 12:47:30|61.71|61.11|61.7|61.1|61.71|61.11|61.7|61.1|2
1739105260000|2025-02-09 12:47:40|61.71|61.11|61.72|61.12|61.72|61.12|61.7|61.1|4
1739105270000|2025-02-09 12:47:50|61.73|61.13|61.72|61.12|61.73|61.13|61.71|61.11|8
1739105280000|2025-02-09 12:48:00|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|6
1739105290000|2025-02-09 12:48:10|61.73|61.13|61.72|61.12|61.74|61.14|61.67|61.07|13
1739105300000|2025-02-09 12:48:20|61.71|61.11|61.72|61.12|61.74|61.14|61.67|61.07|10
1739105310000|2025-02-09 12:48:30|61.71|61.11|61.71|61.11|61.72|61.12|61.7|61.1|6
1739105320000|2025-02-09 12:48:40|61.73|61.13|61.68|61.08|61.73|61.13|61.68|61.08|3
1739105340000|2025-02-09 12:49:00|61.65|61.05|61.63|61.03|61.66|61.06|61.62|61.02|6
1739105350000|2025-02-09 12:49:10|61.66|61.06|61.66|61.06|61.66|61.06|61.63|61.03|5
1739105360000|2025-02-09 12:49:20|61.65|61.05|61.65|61.05|61.67|61.07|61.65|61.05|4
1739105370000|2025-02-09 12:49:30|61.64|61.04|61.6|61|61.66|61.06|61.59|60.99|7
1739105390000|2025-02-09 12:49:50|61.59|60.99|61.6|61|61.6|61|61.59|60.99|4
1739105410000|2025-02-09 12:50:10|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1739105430000|2025-02-09 12:50:30|61.62|61.02|61.61|61.01|61.63|61.03|61.61|61.01|4
1739105460000|2025-02-09 12:51:00|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1739105470000|2025-02-09 12:51:10|61.66|61.06|61.73|61.13|61.73|61.13|61.66|61.06|7
1739105480000|2025-02-09 12:51:20|61.7|61.1|61.65|61.05|61.7|61.1|61.64|61.04|10
1739105490000|2025-02-09 12:51:30|61.66|61.06|61.73|61.13|61.73|61.13|61.66|61.06|14
1739105500000|2025-02-09 12:51:40|61.72|61.12|61.72|61.12|61.73|61.13|61.72|61.12|5
1739105510000|2025-02-09 12:51:50|61.69|61.09|61.73|61.13|61.73|61.13|61.66|61.06|10
1739105520000|2025-02-09 12:52:00|61.72|61.12|61.73|61.13|61.75|61.15|61.71|61.11|9
1739105530000|2025-02-09 12:52:10|61.72|61.12|61.73|61.13|61.73|61.13|61.71|61.11|5
1739105540000|2025-02-09 12:52:20|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|6
1739105550000|2025-02-09 12:52:30|61.72|61.12|61.72|61.12|61.73|61.13|61.72|61.12|7
1739105560000|2025-02-09 12:52:40|61.73|61.13|61.72|61.12|61.74|61.14|61.72|61.12|6
1739105570000|2025-02-09 12:52:50|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|8
1739105580000|2025-02-09 12:53:00|61.74|61.14|61.73|61.13|61.74|61.14|61.72|61.12|5
1739105590000|2025-02-09 12:53:10|61.72|61.12|61.73|61.13|61.74|61.14|61.72|61.12|7
1739105600000|2025-02-09 12:53:20|61.74|61.14|61.73|61.13|61.74|61.14|61.72|61.12|8
1739105610000|2025-02-09 12:53:30|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|4
1739105620000|2025-02-09 12:53:40|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|7
1739105630000|2025-02-09 12:53:50|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|7
1739105640000|2025-02-09 12:54:00|61.72|61.12|61.72|61.12|61.73|61.13|61.72|61.12|9
1739105650000|2025-02-09 12:54:10|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|2
1739105660000|2025-02-09 12:54:20|61.74|61.14|61.74|61.14|61.74|61.14|61.72|61.12|6
1739105670000|2025-02-09 12:54:30|61.73|61.13|61.74|61.14|61.74|61.14|61.73|61.13|2
1739105680000|2025-02-09 12:54:40|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739105690000|2025-02-09 12:54:50|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|4
1739105700000|2025-02-09 12:55:00|61.72|61.12|61.73|61.13|61.74|61.14|61.72|61.12|11
1739105710000|2025-02-09 12:55:10|61.74|61.14|61.73|61.13|61.75|61.15|61.73|61.13|9
1739105720000|2025-02-09 12:55:20|61.74|61.14|61.76|61.16|61.76|61.16|61.73|61.13|8
1739105730000|2025-02-09 12:55:30|61.75|61.15|61.73|61.13|61.76|61.16|61.73|61.13|6
1739105740000|2025-02-09 12:55:40|61.76|61.16|61.74|61.14|61.76|61.16|61.73|61.13|8
1739105750000|2025-02-09 12:55:50|61.73|61.13|61.74|61.14|61.75|61.15|61.73|61.13|8
1739105760000|2025-02-09 12:56:00|61.73|61.13|61.73|61.13|61.75|61.15|61.73|61.13|7
1739105770000|2025-02-09 12:56:10|61.72|61.12|61.73|61.13|61.74|61.14|61.72|61.12|7
1739105780000|2025-02-09 12:56:20|61.72|61.12|61.73|61.13|61.75|61.15|61.72|61.12|8
1739105790000|2025-02-09 12:56:30|61.75|61.15|61.73|61.13|61.75|61.15|61.73|61.13|5
1739105800000|2025-02-09 12:56:40|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|2
1739105810000|2025-02-09 12:56:50|61.74|61.14|61.74|61.14|61.74|61.14|61.73|61.13|7
1739105820000|2025-02-09 12:57:00|61.73|61.13|61.73|61.13|61.74|61.14|61.73|61.13|7
1739105830000|2025-02-09 12:57:10|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1739105860000|2025-02-09 12:57:40|61.76|61.16|61.74|61.14|61.76|61.16|61.74|61.14|3
1739105870000|2025-02-09 12:57:50|61.73|61.13|61.75|61.15|61.76|61.16|61.73|61.13|4
1739105880000|2025-02-09 12:58:00|61.74|61.14|61.74|61.14|61.76|61.16|61.74|61.14|4
1739105900000|2025-02-09 12:58:20|61.76|61.16|61.75|61.15|61.76|61.16|61.73|61.13|5
1739105910000|2025-02-09 12:58:30|61.74|61.14|61.75|61.15|61.76|61.16|61.73|61.13|4
1739105920000|2025-02-09 12:58:40|61.74|61.14|61.86|61.26|61.86|61.26|61.74|61.14|14
1739105930000|2025-02-09 12:58:50|61.85|61.25|61.83|61.23|61.86|61.26|61.83|61.23|7
1739105940000|2025-02-09 12:59:00|61.85|61.25|61.82|61.22|61.85|61.25|61.82|61.22|6
1739105950000|2025-02-09 12:59:10|61.83|61.23|61.83|61.23|61.84|61.24|61.82|61.22|7
1739105960000|2025-02-09 12:59:20|61.84|61.24|61.84|61.24|61.84|61.24|61.83|61.23|5
1739105970000|2025-02-09 12:59:30|61.83|61.23|61.83|61.23|61.84|61.24|61.83|61.23|5
1739105980000|2025-02-09 12:59:40|61.84|61.24|61.83|61.23|61.84|61.24|61.83|61.23|6
1739105990000|2025-02-09 12:59:50|61.84|61.24|61.83|61.23|61.84|61.24|61.82|61.22|7
1739106000000|2025-02-09 13:00:00|61.82|61.22|61.83|61.23|61.83|61.23|61.82|61.22|4
1739106010000|2025-02-09 13:00:10|61.85|61.25|61.83|61.23|61.85|61.25|61.82|61.22|6
1739106020000|2025-02-09 13:00:20|61.82|61.22|61.83|61.23|61.84|61.24|61.82|61.22|3
1739106030000|2025-02-09 13:00:30|61.84|61.24|61.84|61.24|61.84|61.24|61.83|61.23|3
1739106040000|2025-02-09 13:00:40|61.83|61.23|61.83|61.23|61.85|61.25|61.83|61.23|4
1739106060000|2025-02-09 13:01:00|61.8|61.2|61.76|61.16|61.8|61.2|61.76|61.16|4
1739106070000|2025-02-09 13:01:10|61.75|61.15|61.77|61.17|61.79|61.19|61.75|61.15|4
1739106080000|2025-02-09 13:01:20|61.76|61.16|61.81|61.21|61.83|61.23|61.74|61.14|9
1739106090000|2025-02-09 13:01:30|61.82|61.22|61.84|61.24|61.84|61.24|61.82|61.22|8
1739106100000|2025-02-09 13:01:40|61.83|61.23|61.83|61.23|61.83|61.23|61.82|61.22|7
1739106110000|2025-02-09 13:01:50|61.82|61.22|61.83|61.23|61.84|61.24|61.82|61.22|7
1739106120000|2025-02-09 13:02:00|61.84|61.24|61.84|61.24|61.84|61.24|61.83|61.23|7
1739106130000|2025-02-09 13:02:10|61.83|61.23|61.83|61.23|61.84|61.24|61.83|61.23|7
1739106140000|2025-02-09 13:02:20|61.84|61.24|61.84|61.24|61.84|61.24|61.83|61.23|5
1739106150000|2025-02-09 13:02:30|61.83|61.23|61.83|61.23|61.84|61.24|61.83|61.23|3
1739106160000|2025-02-09 13:02:40|61.84|61.24|61.83|61.23|61.84|61.24|61.83|61.23|8
1739106170000|2025-02-09 13:02:50|61.84|61.24|61.83|61.23|61.84|61.24|61.83|61.23|4
1739106180000|2025-02-09 13:03:00|61.82|61.22|61.83|61.23|61.83|61.23|61.82|61.22|4
1739106190000|2025-02-09 13:03:10|61.82|61.22|61.76|61.16|61.83|61.23|61.75|61.15|13
1739106200000|2025-02-09 13:03:20|61.75|61.15|61.76|61.16|61.76|61.16|61.74|61.14|5
1739106210000|2025-02-09 13:03:30|61.79|61.19|61.77|61.17|61.8|61.2|61.74|61.14|11
1739106220000|2025-02-09 13:03:40|61.76|61.16|61.77|61.17|61.78|61.18|61.74|61.14|5
1739106230000|2025-02-09 13:03:50|61.76|61.16|61.74|61.14|61.76|61.16|61.74|61.14|6
1739106240000|2025-02-09 13:04:00|61.76|61.16|61.75|61.15|61.76|61.16|61.75|61.15|2
1739106260000|2025-02-09 13:04:20|61.74|61.14|61.75|61.15|61.75|61.15|61.73|61.13|3
1739106270000|2025-02-09 13:04:30|61.74|61.14|61.74|61.14|61.75|61.15|61.73|61.13|4
1739106280000|2025-02-09 13:04:40|61.73|61.13|61.74|61.14|61.75|61.15|61.73|61.13|9
1739106290000|2025-02-09 13:04:50|61.73|61.13|61.73|61.13|61.74|61.14|61.73|61.13|5
1739106300000|2025-02-09 13:05:00|61.74|61.14|61.74|61.14|61.74|61.14|61.73|61.13|7
1739106310000|2025-02-09 13:05:10|61.73|61.13|61.72|61.12|61.74|61.14|61.66|61.06|10
1739106320000|2025-02-09 13:05:20|61.73|61.13|61.72|61.12|61.74|61.14|61.7|61.1|12
1739106330000|2025-02-09 13:05:30|61.74|61.14|61.74|61.14|61.74|61.14|61.73|61.13|11
1739106340000|2025-02-09 13:05:40|61.73|61.13|61.74|61.14|61.74|61.14|61.73|61.13|8
1739106350000|2025-02-09 13:05:50|61.73|61.13|61.73|61.13|61.74|61.14|61.73|61.13|3
1739106360000|2025-02-09 13:06:00|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|8
1739106370000|2025-02-09 13:06:10|61.74|61.14|61.73|61.13|61.75|61.15|61.73|61.13|9
1739106380000|2025-02-09 13:06:20|61.75|61.15|61.74|61.14|61.75|61.15|61.73|61.13|7
1739106390000|2025-02-09 13:06:30|61.73|61.13|61.73|61.13|61.75|61.15|61.73|61.13|4
1739106400000|2025-02-09 13:06:40|61.75|61.15|61.75|61.15|61.76|61.16|61.73|61.13|9
1739106410000|2025-02-09 13:06:50|61.74|61.14|61.73|61.13|61.75|61.15|61.73|61.13|9
1739106420000|2025-02-09 13:07:00|61.75|61.15|61.75|61.15|61.75|61.15|61.73|61.13|8
1739106430000|2025-02-09 13:07:10|61.74|61.14|61.75|61.15|61.75|61.15|61.73|61.13|3
1739106450000|2025-02-09 13:07:30|61.74|61.14|61.74|61.14|61.75|61.15|61.73|61.13|4
1739106460000|2025-02-09 13:07:40|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739106470000|2025-02-09 13:07:50|61.75|61.15|61.74|61.14|61.75|61.15|61.73|61.13|9
1739106480000|2025-02-09 13:08:00|61.75|61.15|61.72|61.12|61.75|61.15|61.72|61.12|9
1739106490000|2025-02-09 13:08:10|61.74|61.14|61.74|61.14|61.75|61.15|61.73|61.13|6
1739106500000|2025-02-09 13:08:20|61.73|61.13|61.73|61.13|61.75|61.15|61.73|61.13|6
1739106510000|2025-02-09 13:08:30|61.75|61.15|61.74|61.14|61.75|61.15|61.73|61.13|5
1739106520000|2025-02-09 13:08:40|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|5
1739106530000|2025-02-09 13:08:50|61.72|61.12|61.72|61.12|61.73|61.13|61.72|61.12|3
1739106540000|2025-02-09 13:09:00|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|3
1739106550000|2025-02-09 13:09:10|61.74|61.14|61.72|61.12|61.76|61.16|61.72|61.12|6
1739106560000|2025-02-09 13:09:20|61.74|61.14|61.74|61.14|61.76|61.16|61.71|61.11|7
1739106570000|2025-02-09 13:09:30|61.73|61.13|61.73|61.13|61.76|61.16|61.72|61.12|10
1739106580000|2025-02-09 13:09:40|61.75|61.15|61.75|61.15|61.75|61.15|61.72|61.12|9
1739106590000|2025-02-09 13:09:50|61.74|61.14|61.73|61.13|61.75|61.15|61.72|61.12|6
1739106600000|2025-02-09 13:10:00|61.72|61.12|61.74|61.14|61.75|61.15|61.72|61.12|7
1739106610000|2025-02-09 13:10:10|61.73|61.13|61.73|61.13|61.75|61.15|61.72|61.12|5
1739106620000|2025-02-09 13:10:20|61.72|61.12|61.72|61.12|61.73|61.13|61.72|61.12|3
1739106630000|2025-02-09 13:10:30|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739106650000|2025-02-09 13:10:50|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1739106710000|2025-02-09 13:11:50|61.7|61.1|61.7|61.1|61.7|61.1|61.7|61.1|1
1739106730000|2025-02-09 13:12:10|61.71|61.11|61.69|61.09|61.71|61.11|61.69|61.09|2
1739106740000|2025-02-09 13:12:20|61.75|61.15|61.75|61.15|61.76|61.16|61.73|61.13|5
1739106750000|2025-02-09 13:12:30|61.74|61.14|61.74|61.14|61.75|61.15|61.72|61.12|5
1739106760000|2025-02-09 13:12:40|61.75|61.15|61.73|61.13|61.75|61.15|61.72|61.12|7
1739106770000|2025-02-09 13:12:50|61.76|61.16|61.74|61.14|61.76|61.16|61.74|61.14|5
1739106780000|2025-02-09 13:13:00|61.73|61.13|61.73|61.13|61.76|61.16|61.73|61.13|5
1739106790000|2025-02-09 13:13:10|61.76|61.16|61.74|61.14|61.76|61.16|61.73|61.13|11
1739106800000|2025-02-09 13:13:20|61.73|61.13|61.75|61.15|61.76|61.16|61.73|61.13|7
1739106810000|2025-02-09 13:13:30|61.74|61.14|61.74|61.14|61.76|61.16|61.73|61.13|6
1739106820000|2025-02-09 13:13:40|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739106840000|2025-02-09 13:14:00|61.72|61.12|61.74|61.14|61.75|61.15|61.72|61.12|5
1739106850000|2025-02-09 13:14:10|61.73|61.13|61.73|61.13|61.76|61.16|61.73|61.13|5
1739106860000|2025-02-09 13:14:20|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|4
1739106870000|2025-02-09 13:14:30|61.74|61.14|61.74|61.14|61.74|61.14|61.74|61.14|1
1739106910000|2025-02-09 13:15:10|61.73|61.13|61.73|61.13|61.77|61.17|61.72|61.12|8
1739106920000|2025-02-09 13:15:20|61.72|61.12|61.75|61.15|61.75|61.15|61.72|61.12|6
1739106930000|2025-02-09 13:15:30|61.74|61.14|61.65|61.05|61.75|61.15|61.65|61.05|11
1739106940000|2025-02-09 13:15:40|61.64|61.04|61.64|61.04|61.68|61.08|61.63|61.03|10
1739106950000|2025-02-09 13:15:50|61.63|61.03|61.57|60.97|61.63|61.03|61.55|60.95|8
1739106960000|2025-02-09 13:16:00|61.56|60.96|61.57|60.97|61.63|61.03|61.56|60.96|12
1739106970000|2025-02-09 13:16:10|61.56|60.96|61.56|60.96|61.6|61|61.56|60.96|8
1739106980000|2025-02-09 13:16:20|61.57|60.97|61.56|60.96|61.63|61.03|61.56|60.96|11
1739106990000|2025-02-09 13:16:30|61.58|60.98|61.65|61.05|61.65|61.05|61.57|60.97|16
1739107000000|2025-02-09 13:16:40|61.63|61.03|61.73|61.13|61.74|61.14|61.63|61.03|16
1739107010000|2025-02-09 13:16:50|61.72|61.12|61.64|61.04|61.74|61.14|61.64|61.04|9
1739107020000|2025-02-09 13:17:00|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1739107030000|2025-02-09 13:17:10|61.65|61.05|61.64|61.04|61.66|61.06|61.63|61.03|8
1739107040000|2025-02-09 13:17:20|61.63|61.03|61.72|61.12|61.72|61.12|61.63|61.03|7
1739107050000|2025-02-09 13:17:30|61.71|61.11|61.71|61.11|61.74|61.14|61.65|61.05|11
1739107060000|2025-02-09 13:17:40|61.72|61.12|61.64|61.04|61.72|61.12|61.64|61.04|8
1739107070000|2025-02-09 13:17:50|61.63|61.03|61.63|61.03|61.67|61.07|61.63|61.03|7
1739107080000|2025-02-09 13:18:00|61.62|61.02|61.63|61.03|61.64|61.04|61.62|61.02|5
1739107090000|2025-02-09 13:18:10|61.65|61.05|61.67|61.07|61.67|61.07|61.63|61.03|8
1739107100000|2025-02-09 13:18:20|61.68|61.08|61.64|61.04|61.71|61.11|61.64|61.04|9
1739107110000|2025-02-09 13:18:30|61.65|61.05|61.62|61.02|61.66|61.06|61.62|61.02|8
1739107120000|2025-02-09 13:18:40|61.65|61.05|61.64|61.04|61.66|61.06|61.64|61.04|9
1739107130000|2025-02-09 13:18:50|61.67|61.07|61.64|61.04|61.67|61.07|61.61|61.01|7
1739107140000|2025-02-09 13:19:00|61.67|61.07|61.66|61.06|61.67|61.07|61.64|61.04|8
1739107150000|2025-02-09 13:19:10|61.65|61.05|61.69|61.09|61.69|61.09|61.64|61.04|9
1739107160000|2025-02-09 13:19:20|61.7|61.1|61.64|61.04|61.73|61.13|61.64|61.04|11
1739107170000|2025-02-09 13:19:30|61.67|61.07|61.64|61.04|61.67|61.07|61.64|61.04|4
1739107180000|2025-02-09 13:19:40|61.63|61.03|61.65|61.05|61.66|61.06|61.63|61.03|3
1739107190000|2025-02-09 13:19:50|61.64|61.04|61.71|61.11|61.72|61.12|61.64|61.04|13
1739107200000|2025-02-09 13:20:00|61.7|61.1|61.64|61.04|61.71|61.11|61.64|61.04|7
1739107210000|2025-02-09 13:20:10|61.63|61.03|61.67|61.07|61.67|61.07|61.63|61.03|5
1739107230000|2025-02-09 13:20:30|61.63|61.03|61.64|61.04|61.65|61.05|61.63|61.03|3
1739107240000|2025-02-09 13:20:40|61.63|61.03|61.63|61.03|61.64|61.04|61.63|61.03|3
1739107250000|2025-02-09 13:20:50|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|4
1739107260000|2025-02-09 13:21:00|61.65|61.05|61.64|61.04|61.71|61.11|61.64|61.04|10
1739107270000|2025-02-09 13:21:10|61.67|61.07|61.67|61.07|61.67|61.07|61.64|61.04|7
1739107280000|2025-02-09 13:21:20|61.66|61.06|61.65|61.05|61.67|61.07|61.64|61.04|8
1739107290000|2025-02-09 13:21:30|61.66|61.06|61.63|61.03|61.66|61.06|61.63|61.03|10
1739107300000|2025-02-09 13:21:40|61.66|61.06|61.64|61.04|61.66|61.06|61.64|61.04|3
1739107320000|2025-02-09 13:22:00|61.67|61.07|61.73|61.13|61.73|61.13|61.67|61.07|10
1739107330000|2025-02-09 13:22:10|61.72|61.12|61.73|61.13|61.73|61.13|61.71|61.11|5
1739107340000|2025-02-09 13:22:20|61.74|61.14|61.73|61.13|61.74|61.14|61.7|61.1|11
1739107350000|2025-02-09 13:22:30|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|6
1739107360000|2025-02-09 13:22:40|61.74|61.14|61.74|61.14|61.74|61.14|61.73|61.13|5
1739107370000|2025-02-09 13:22:50|61.73|61.13|61.74|61.14|61.74|61.14|61.73|61.13|6
1739107380000|2025-02-09 13:23:00|61.73|61.13|61.76|61.16|61.78|61.18|61.73|61.13|9
1739107490000|2025-02-09 13:24:50|61.75|61.15|61.76|61.16|61.76|61.16|61.75|61.15|2
1739107500000|2025-02-09 13:25:00|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1739107510000|2025-02-09 13:25:10|61.73|61.13|61.75|61.15|61.75|61.15|61.73|61.13|5
1739107520000|2025-02-09 13:25:20|61.74|61.14|61.74|61.14|61.74|61.14|61.74|61.14|1
1739107530000|2025-02-09 13:25:30|61.73|61.13|61.68|61.08|61.75|61.15|61.68|61.08|8
1739107540000|2025-02-09 13:25:40|61.67|61.07|61.64|61.04|61.67|61.07|61.63|61.03|7
1739107550000|2025-02-09 13:25:50|61.63|61.03|61.63|61.03|61.64|61.04|61.63|61.03|3
1739107560000|2025-02-09 13:26:00|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1739107570000|2025-02-09 13:26:10|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|4
1739107580000|2025-02-09 13:26:20|61.64|61.04|61.63|61.03|61.64|61.04|61.62|61.02|7
1739107590000|2025-02-09 13:26:30|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|4
1739107620000|2025-02-09 13:27:00|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1739107630000|2025-02-09 13:27:10|61.65|61.05|61.63|61.03|61.65|61.05|61.61|61.01|9
1739107640000|2025-02-09 13:27:20|61.62|61.02|61.62|61.02|61.64|61.04|61.62|61.02|6
1739107650000|2025-02-09 13:27:30|61.64|61.04|61.63|61.03|61.64|61.04|61.62|61.02|4
1739107660000|2025-02-09 13:27:40|61.62|61.02|61.6|61|61.63|61.03|61.6|61|7
1739107670000|2025-02-09 13:27:50|61.61|61.01|61.62|61.02|61.62|61.02|61.6|61|5
1739107680000|2025-02-09 13:28:00|61.61|61.01|61.61|61.01|61.63|61.03|61.61|61.01|4
1739107690000|2025-02-09 13:28:10|61.63|61.03|61.61|61.01|61.63|61.03|61.61|61.01|5
1739107700000|2025-02-09 13:28:20|61.63|61.03|61.56|60.96|61.64|61.04|61.56|60.96|5
1739107710000|2025-02-09 13:28:30|61.57|60.97|61.55|60.95|61.57|60.97|61.55|60.95|3
1739107720000|2025-02-09 13:28:40|61.54|60.94|61.56|60.96|61.56|60.96|61.54|60.94|3
1739107730000|2025-02-09 13:28:50|61.55|60.95|61.55|60.95|61.55|60.95|61.55|60.95|1
1739107750000|2025-02-09 13:29:10|61.53|60.93|61.49|60.89|61.53|60.93|61.47|60.87|10
1739107760000|2025-02-09 13:29:20|61.5|60.9|61.47|60.87|61.55|60.95|61.47|60.87|7
1739107790000|2025-02-09 13:29:50|61.52|60.92|61.53|60.93|61.53|60.93|61.5|60.9|4
1739107800000|2025-02-09 13:30:00|61.52|60.92|61.53|60.93|61.53|60.93|61.52|60.92|2
1739107810000|2025-02-09 13:30:10|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|2
1739107820000|2025-02-09 13:30:20|61.5|60.9|61.47|60.87|61.5|60.9|61.46|60.86|5
1739107830000|2025-02-09 13:30:30|61.46|60.86|61.47|60.87|61.47|60.87|61.46|60.86|4
1739107840000|2025-02-09 13:30:40|61.45|60.85|61.47|60.87|61.47|60.87|61.45|60.85|3
1739107850000|2025-02-09 13:30:50|61.45|60.85|61.43|60.83|61.47|60.87|61.43|60.83|4
1739107860000|2025-02-09 13:31:00|61.42|60.82|61.36|60.76|61.42|60.82|61.35|60.75|9
1739107870000|2025-02-09 13:31:10|61.33|60.73|61.26|60.66|61.33|60.73|61.26|60.66|9
1739107890000|2025-02-09 13:31:30|61.27|60.67|61.26|60.66|61.28|60.68|61.26|60.66|7
1739107900000|2025-02-09 13:31:40|61.28|60.68|61.27|60.67|61.28|60.68|61.26|60.66|4
1739107910000|2025-02-09 13:31:50|61.28|60.68|61.32|60.72|61.35|60.75|61.28|60.68|7
1739107920000|2025-02-09 13:32:00|61.3|60.7|61.31|60.71|61.31|60.71|61.27|60.67|6
1739107930000|2025-02-09 13:32:10|61.34|60.74|61.28|60.68|61.35|60.75|61.27|60.67|14
1739107940000|2025-02-09 13:32:20|61.29|60.69|61.33|60.73|61.33|60.73|61.29|60.69|5
1739107950000|2025-02-09 13:32:30|61.34|60.74|61.35|60.75|61.35|60.75|61.32|60.72|3
1739107960000|2025-02-09 13:32:40|61.36|60.76|61.37|60.77|61.37|60.77|61.35|60.75|5
1739107970000|2025-02-09 13:32:50|61.35|60.75|61.36|60.76|61.36|60.76|61.35|60.75|6
1739107980000|2025-02-09 13:33:00|61.35|60.75|61.27|60.67|61.36|60.76|61.27|60.67|8
1739108000000|2025-02-09 13:33:20|61.34|60.74|61.27|60.67|61.34|60.74|61.27|60.67|6
1739108010000|2025-02-09 13:33:30|61.29|60.69|61.31|60.71|61.31|60.71|61.28|60.68|4
1739108020000|2025-02-09 13:33:40|61.32|60.72|61.34|60.74|61.34|60.74|61.32|60.72|4
1739108030000|2025-02-09 13:33:50|61.33|60.73|61.35|60.75|61.35|60.75|61.33|60.73|5
1739108050000|2025-02-09 13:34:10|61.38|60.78|61.35|60.75|61.38|60.78|61.35|60.75|2
1739108060000|2025-02-09 13:34:20|61.33|60.73|61.35|60.75|61.35|60.75|61.33|60.73|3
1739108100000|2025-02-09 13:35:00|61.38|60.78|61.35|60.75|61.38|60.78|61.35|60.75|2
1739108110000|2025-02-09 13:35:10|61.34|60.74|61.35|60.75|61.35|60.75|61.34|60.74|2
1739108130000|2025-02-09 13:35:30|61.38|60.78|61.41|60.81|61.42|60.82|61.38|60.78|6
1739108140000|2025-02-09 13:35:40|61.42|60.82|61.41|60.81|61.42|60.82|61.41|60.81|2
1739108150000|2025-02-09 13:35:50|61.42|60.82|61.39|60.79|61.42|60.82|61.39|60.79|3
1739108160000|2025-02-09 13:36:00|61.4|60.8|61.41|60.81|61.41|60.81|61.36|60.76|10
1739108170000|2025-02-09 13:36:10|61.44|60.84|61.38|60.78|61.46|60.86|61.37|60.77|9
1739108180000|2025-02-09 13:36:20|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1739108190000|2025-02-09 13:36:30|61.36|60.76|61.36|60.76|61.36|60.76|61.36|60.76|1
1739108200000|2025-02-09 13:36:40|61.37|60.77|61.38|60.78|61.38|60.78|61.37|60.77|2
1739108220000|2025-02-09 13:37:00|61.37|60.77|61.38|60.78|61.39|60.79|61.37|60.77|4
1739108240000|2025-02-09 13:37:20|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1739108250000|2025-02-09 13:37:30|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1739108260000|2025-02-09 13:37:40|61.39|60.79|61.38|60.78|61.39|60.79|61.38|60.78|2
1739108270000|2025-02-09 13:37:50|61.36|60.76|61.37|60.77|61.37|60.77|61.36|60.76|2
1739108280000|2025-02-09 13:38:00|61.35|60.75|61.38|60.78|61.38|60.78|61.35|60.75|4
1739108310000|2025-02-09 13:38:30|61.39|60.79|61.38|60.78|61.39|60.79|61.36|60.76|5
1739108320000|2025-02-09 13:38:40|61.36|60.76|61.37|60.77|61.37|60.77|61.36|60.76|2
1739108330000|2025-02-09 13:38:50|61.38|60.78|61.38|60.78|61.38|60.78|61.38|60.78|1
1739108350000|2025-02-09 13:39:10|61.37|60.77|61.47|60.87|61.47|60.87|61.37|60.77|9
1739108390000|2025-02-09 13:39:50|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1739108410000|2025-02-09 13:40:10|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|2
1739108420000|2025-02-09 13:40:20|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1739108430000|2025-02-09 13:40:30|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1739108440000|2025-02-09 13:40:40|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|2
1739108530000|2025-02-09 13:42:10|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|2
1739108550000|2025-02-09 13:42:30|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|2
1739108560000|2025-02-09 13:42:40|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|2
1739108610000|2025-02-09 13:43:30|61.42|60.82|61.36|60.76|61.42|60.82|61.36|60.76|7
1739108630000|2025-02-09 13:43:50|61.35|60.75|61.36|60.76|61.36|60.76|61.35|60.75|2
1739108640000|2025-02-09 13:44:00|61.34|60.74|61.35|60.75|61.36|60.76|61.34|60.74|4
1739108650000|2025-02-09 13:44:10|61.32|60.72|61.26|60.66|61.32|60.72|61.25|60.65|11
1739108660000|2025-02-09 13:44:20|61.27|60.67|61.25|60.65|61.27|60.67|61.25|60.65|2
1739108670000|2025-02-09 13:44:30|61.26|60.66|61.17|60.57|61.26|60.66|61.15|60.55|8
1739108680000|2025-02-09 13:44:40|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739108700000|2025-02-09 13:45:00|61.17|60.57|61.19|60.59|61.24|60.64|61.17|60.57|11
1739108710000|2025-02-09 13:45:10|61.2|60.6|61.2|60.6|61.24|60.64|61.2|60.6|9
1739108720000|2025-02-09 13:45:20|61.18|60.58|61.23|60.63|61.23|60.63|61.17|60.57|8
1739108730000|2025-02-09 13:45:30|61.21|60.61|61.15|60.55|61.24|60.64|61.15|60.55|8
1739108740000|2025-02-09 13:45:40|61.16|60.56|61.07|60.47|61.16|60.56|61.07|60.47|8
1739108750000|2025-02-09 13:45:50|61.06|60.46|61.15|60.55|61.16|60.56|61.05|60.45|13
1739108760000|2025-02-09 13:46:00|61.14|60.54|61.15|60.55|61.15|60.55|61.07|60.47|8
1739108770000|2025-02-09 13:46:10|61.16|60.56|61.16|60.56|61.17|60.57|61.16|60.56|5
1739108780000|2025-02-09 13:46:20|61.17|60.57|61.16|60.56|61.17|60.57|61.16|60.56|4
1739108790000|2025-02-09 13:46:30|61.14|60.54|61.15|60.55|61.16|60.56|61.14|60.54|4
1739108800000|2025-02-09 13:46:40|61.16|60.56|61.24|60.64|61.24|60.64|61.16|60.56|7
1739108810000|2025-02-09 13:46:50|61.19|60.59|61.18|60.58|61.23|60.63|61.17|60.57|11
1739108820000|2025-02-09 13:47:00|61.17|60.57|61.18|60.58|61.23|60.63|61.17|60.57|6
1739108830000|2025-02-09 13:47:10|61.17|60.57|61.16|60.56|61.17|60.57|61.16|60.56|2
1739108880000|2025-02-09 13:48:00|61.15|60.55|61.07|60.47|61.16|60.56|61.07|60.47|7
1739108890000|2025-02-09 13:48:10|61.06|60.46|61.08|60.48|61.08|60.48|61.05|60.45|4
1739108900000|2025-02-09 13:48:20|61.06|60.46|60.97|60.37|61.07|60.47|60.96|60.36|12
1739108910000|2025-02-09 13:48:30|60.96|60.36|60.95|60.35|60.96|60.36|60.95|60.35|2
1739108920000|2025-02-09 13:48:40|60.96|60.36|60.95|60.35|60.96|60.36|60.94|60.34|7
1739108930000|2025-02-09 13:48:50|60.96|60.36|60.94|60.34|60.96|60.36|60.87|60.27|12
1739108940000|2025-02-09 13:49:00|60.95|60.35|60.78|60.18|60.95|60.35|60.78|60.18|12
1739108950000|2025-02-09 13:49:10|60.8|60.2|60.78|60.18|60.8|60.2|60.76|60.16|6
1739108970000|2025-02-09 13:49:30|60.76|60.16|60.76|60.16|60.76|60.16|60.76|60.16|1
1739108990000|2025-02-09 13:49:50|60.77|60.17|60.76|60.16|60.77|60.17|60.76|60.16|2
1739109000000|2025-02-09 13:50:00|60.77|60.17|60.83|60.23|60.83|60.23|60.77|60.17|7
1739109010000|2025-02-09 13:50:10|60.82|60.22|60.77|60.17|60.82|60.22|60.76|60.16|5
1739109020000|2025-02-09 13:50:20|60.76|60.16|60.71|60.11|60.77|60.17|60.71|60.11|6
1739109030000|2025-02-09 13:50:30|60.69|60.09|60.74|60.14|60.75|60.15|60.69|60.09|7
1739109040000|2025-02-09 13:50:40|60.75|60.15|60.67|60.07|60.75|60.15|60.66|60.06|14
1739109050000|2025-02-09 13:50:50|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1739109060000|2025-02-09 13:51:00|60.7|60.1|60.69|60.09|60.74|60.14|60.67|60.07|19
1739109070000|2025-02-09 13:51:10|60.7|60.1|60.73|60.13|60.74|60.14|60.7|60.1|10
1739109080000|2025-02-09 13:51:20|60.74|60.14|60.74|60.14|60.75|60.15|60.72|60.12|7
1739109090000|2025-02-09 13:51:30|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1739109100000|2025-02-09 13:51:40|60.73|60.13|60.74|60.14|60.74|60.14|60.73|60.13|2
1739109110000|2025-02-09 13:51:50|60.73|60.13|60.74|60.14|60.74|60.14|60.73|60.13|2
1739109120000|2025-02-09 13:52:00|60.73|60.13|60.74|60.14|60.74|60.14|60.73|60.13|2
1739109130000|2025-02-09 13:52:10|60.75|60.15|60.73|60.13|60.75|60.15|60.72|60.12|7
1739109140000|2025-02-09 13:52:20|60.74|60.14|60.74|60.14|60.74|60.14|60.73|60.13|5
1739109150000|2025-02-09 13:52:30|60.72|60.12|60.74|60.14|60.74|60.14|60.72|60.12|3
1739109160000|2025-02-09 13:52:40|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1739109170000|2025-02-09 13:52:50|60.73|60.13|60.73|60.13|60.74|60.14|60.73|60.13|3
1739109180000|2025-02-09 13:53:00|60.67|60.07|60.66|60.06|60.67|60.07|60.65|60.05|8
1739109190000|2025-02-09 13:53:10|60.65|60.05|60.58|59.98|60.67|60.07|60.58|59.98|10
1739109200000|2025-02-09 13:53:20|60.57|59.97|60.57|59.97|60.57|59.97|60.57|59.97|1
1739109210000|2025-02-09 13:53:30|60.58|59.98|60.61|60.01|60.61|60.01|60.58|59.98|4
1739109220000|2025-02-09 13:53:40|60.6|60|60.57|59.97|60.61|60.01|60.57|59.97|11
1739109230000|2025-02-09 13:53:50|60.58|59.98|60.61|60.01|60.61|60.01|60.58|59.98|4
1739109240000|2025-02-09 13:54:00|60.6|60|60.57|59.97|60.61|60.01|60.57|59.97|14
1739109250000|2025-02-09 13:54:10|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739109260000|2025-02-09 13:54:20|60.57|59.97|60.56|59.96|60.58|59.98|60.56|59.96|6
1739109270000|2025-02-09 13:54:30|60.58|59.98|60.57|59.97|60.58|59.98|60.56|59.96|4
1739109280000|2025-02-09 13:54:40|60.56|59.96|60.56|59.96|60.57|59.97|60.56|59.96|3
1739109290000|2025-02-09 13:54:50|60.57|59.97|60.56|59.96|60.57|59.97|60.56|59.96|4
1739109300000|2025-02-09 13:55:00|60.57|59.97|60.57|59.97|60.61|60.01|60.56|59.96|11
1739109310000|2025-02-09 13:55:10|60.58|59.98|60.57|59.97|60.61|60.01|60.57|59.97|4
1739109320000|2025-02-09 13:55:20|60.56|59.96|60.56|59.96|60.56|59.96|60.56|59.96|1
1739109360000|2025-02-09 13:56:00|60.57|59.97|60.61|60.01|60.61|60.01|60.56|59.96|6
1739109370000|2025-02-09 13:56:10|60.6|60|60.62|60.02|60.62|60.02|60.6|60|3
1739109380000|2025-02-09 13:56:20|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1739109410000|2025-02-09 13:56:50|60.56|59.96|60.62|60.02|60.65|60.05|60.56|59.96|5
1739109420000|2025-02-09 13:57:00|60.64|60.04|60.74|60.14|60.74|60.14|60.64|60.04|11
1739109430000|2025-02-09 13:57:10|60.73|60.13|60.72|60.12|60.73|60.13|60.7|60.1|6
1739109440000|2025-02-09 13:57:20|60.71|60.11|60.71|60.11|60.73|60.13|60.7|60.1|9
1739109450000|2025-02-09 13:57:30|60.7|60.1|60.71|60.11|60.73|60.13|60.7|60.1|4
1739109460000|2025-02-09 13:57:40|60.7|60.1|60.63|60.03|60.73|60.13|60.63|60.03|12
1739109470000|2025-02-09 13:57:50|60.62|60.02|60.62|60.02|60.64|60.04|60.62|60.02|6
1739109480000|2025-02-09 13:58:00|60.65|60.05|60.69|60.09|60.69|60.09|60.62|60.02|10
1739109490000|2025-02-09 13:58:10|60.71|60.11|60.7|60.1|60.72|60.12|60.67|60.07|11
1739109500000|2025-02-09 13:58:20|60.69|60.09|60.71|60.11|60.72|60.12|60.69|60.09|9
1739109510000|2025-02-09 13:58:30|60.7|60.1|60.67|60.07|60.7|60.1|60.65|60.05|9
1739109520000|2025-02-09 13:58:40|60.65|60.05|60.62|60.02|60.7|60.1|60.62|60.02|15
1739109530000|2025-02-09 13:58:50|60.61|60.01|60.62|60.02|60.65|60.05|60.61|60.01|6
1739109540000|2025-02-09 13:59:00|60.65|60.05|60.64|60.04|60.65|60.05|60.62|60.02|11
1739109550000|2025-02-09 13:59:10|60.63|60.03|60.62|60.02|60.63|60.03|60.61|60.01|5
1739109560000|2025-02-09 13:59:20|60.63|60.03|60.62|60.02|60.63|60.03|60.62|60.02|4
1739109570000|2025-02-09 13:59:30|60.61|60.01|60.61|60.01|60.63|60.03|60.61|60.01|3
1739109590000|2025-02-09 13:59:50|60.6|60|60.61|60.01|60.63|60.03|60.6|60|7
1739109600000|2025-02-09 14:00:00|60.63|60.03|60.56|59.96|60.63|60.03|60.56|59.96|6
1739109610000|2025-02-09 14:00:10|60.58|59.98|60.62|60.02|60.62|60.02|60.58|59.98|6
1739109620000|2025-02-09 14:00:20|60.61|60.01|60.64|60.04|60.68|60.08|60.6|60|12
1739109630000|2025-02-09 14:00:30|60.63|60.03|60.59|59.99|60.65|60.05|60.57|59.97|17
1739109640000|2025-02-09 14:00:40|60.61|60.01|60.62|60.02|60.62|60.02|60.59|59.99|9
1739109650000|2025-02-09 14:00:50|60.61|60.01|60.61|60.01|60.62|60.02|60.61|60.01|5
1739109660000|2025-02-09 14:01:00|60.62|60.02|60.67|60.07|60.7|60.1|60.61|60.01|14
1739109670000|2025-02-09 14:01:10|60.71|60.11|60.72|60.12|60.73|60.13|60.66|60.06|10
1739109680000|2025-02-09 14:01:20|60.71|60.11|60.72|60.12|60.73|60.13|60.69|60.09|9
1739109690000|2025-02-09 14:01:30|60.71|60.11|60.73|60.13|60.74|60.14|60.7|60.1|6
1739109700000|2025-02-09 14:01:40|60.72|60.12|60.72|60.12|60.74|60.14|60.72|60.12|8
1739109710000|2025-02-09 14:01:50|60.74|60.14|60.72|60.12|60.74|60.14|60.72|60.12|8
1739109720000|2025-02-09 14:02:00|60.74|60.14|60.72|60.12|60.74|60.14|60.7|60.1|7
1739109730000|2025-02-09 14:02:10|60.73|60.13|60.81|60.21|60.82|60.22|60.73|60.13|12
1739109740000|2025-02-09 14:02:20|60.82|60.22|60.84|60.24|60.85|60.25|60.81|60.21|15
1739109750000|2025-02-09 14:02:30|60.83|60.23|60.75|60.15|60.85|60.25|60.75|60.15|13
1739109760000|2025-02-09 14:02:40|60.79|60.19|60.8|60.2|60.82|60.22|60.78|60.18|10
1739109770000|2025-02-09 14:02:50|60.77|60.17|60.81|60.21|60.82|60.22|60.77|60.17|7
1739109780000|2025-02-09 14:03:00|60.8|60.2|60.81|60.21|60.82|60.22|60.79|60.19|7
1739109790000|2025-02-09 14:03:10|60.82|60.22|60.81|60.21|60.84|60.24|60.8|60.2|7
1739109810000|2025-02-09 14:03:30|60.84|60.24|60.82|60.22|60.84|60.24|60.82|60.22|5
1739109820000|2025-02-09 14:03:40|60.85|60.25|60.82|60.22|60.85|60.25|60.82|60.22|4
1739109830000|2025-02-09 14:03:50|60.85|60.25|60.86|60.26|60.86|60.26|60.85|60.25|2
1739109840000|2025-02-09 14:04:00|60.85|60.25|60.84|60.24|60.86|60.26|60.83|60.23|4
1739109850000|2025-02-09 14:04:10|60.85|60.25|60.83|60.23|60.85|60.25|60.83|60.23|8
1739109860000|2025-02-09 14:04:20|60.82|60.22|60.82|60.22|60.85|60.25|60.82|60.22|5
1739109870000|2025-02-09 14:04:30|60.85|60.25|60.83|60.23|60.85|60.25|60.83|60.23|5
1739109880000|2025-02-09 14:04:40|60.82|60.22|60.83|60.23|60.85|60.25|60.82|60.22|5
1739109900000|2025-02-09 14:05:00|60.82|60.22|60.78|60.18|60.84|60.24|60.78|60.18|13
1739109910000|2025-02-09 14:05:10|60.77|60.17|60.8|60.2|60.8|60.2|60.73|60.13|7
1739109920000|2025-02-09 14:05:20|60.81|60.21|60.71|60.11|60.81|60.21|60.71|60.11|8
1739109930000|2025-02-09 14:05:30|60.72|60.12|60.73|60.13|60.76|60.16|60.72|60.12|5
1739109940000|2025-02-09 14:05:40|60.74|60.14|60.72|60.12|60.74|60.14|60.72|60.12|3
1739109950000|2025-02-09 14:05:50|60.71|60.11|60.69|60.09|60.71|60.11|60.69|60.09|3
1739109970000|2025-02-09 14:06:10|60.7|60.1|60.7|60.1|60.72|60.12|60.7|60.1|4
1739109990000|2025-02-09 14:06:30|60.71|60.11|60.71|60.11|60.73|60.13|60.71|60.11|4
1739110000000|2025-02-09 14:06:40|60.72|60.12|60.8|60.2|60.82|60.22|60.72|60.12|6
1739110020000|2025-02-09 14:07:00|60.83|60.23|60.8|60.2|60.83|60.23|60.8|60.2|3
1739110030000|2025-02-09 14:07:10|60.81|60.21|60.81|60.21|60.81|60.21|60.81|60.21|1
1739110040000|2025-02-09 14:07:20|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739110050000|2025-02-09 14:07:30|60.81|60.21|60.81|60.21|60.81|60.21|60.81|60.21|1
1739110060000|2025-02-09 14:07:40|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739110070000|2025-02-09 14:07:50|60.82|60.22|60.82|60.22|60.83|60.23|60.82|60.22|5
1739110080000|2025-02-09 14:08:00|60.83|60.23|60.84|60.24|60.9|60.3|60.83|60.23|13
1739110090000|2025-02-09 14:08:10|60.82|60.22|60.86|60.26|60.86|60.26|60.8|60.2|8
1739110100000|2025-02-09 14:08:20|60.87|60.27|60.9|60.3|60.9|60.3|60.87|60.27|10
1739110110000|2025-02-09 14:08:30|60.88|60.28|60.86|60.26|60.89|60.29|60.84|60.24|9
1739110130000|2025-02-09 14:08:50|60.87|60.27|60.83|60.23|60.87|60.27|60.83|60.23|6
1739110140000|2025-02-09 14:09:00|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1739110150000|2025-02-09 14:09:10|60.83|60.23|60.87|60.27|60.88|60.28|60.83|60.23|8
1739110180000|2025-02-09 14:09:40|60.86|60.26|60.88|60.28|60.88|60.28|60.86|60.26|3
1739110190000|2025-02-09 14:09:50|60.87|60.27|60.87|60.27|60.87|60.27|60.87|60.27|1
1739110200000|2025-02-09 14:10:00|60.83|60.23|60.83|60.23|60.83|60.23|60.83|60.23|1
1739110210000|2025-02-09 14:10:10|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739110220000|2025-02-09 14:10:20|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739110240000|2025-02-09 14:10:40|60.78|60.18|60.79|60.19|60.79|60.19|60.78|60.18|2
1739110250000|2025-02-09 14:10:50|60.82|60.22|60.8|60.2|60.82|60.22|60.8|60.2|3
1739110260000|2025-02-09 14:11:00|60.81|60.21|60.81|60.21|60.82|60.22|60.8|60.2|5
1739110270000|2025-02-09 14:11:10|60.8|60.2|60.81|60.21|60.81|60.21|60.8|60.2|4
1739110280000|2025-02-09 14:11:20|60.79|60.19|60.81|60.21|60.81|60.21|60.79|60.19|7
1739110290000|2025-02-09 14:11:30|60.82|60.22|60.8|60.2|60.83|60.23|60.8|60.2|5
1739110300000|2025-02-09 14:11:40|60.81|60.21|60.8|60.2|60.81|60.21|60.8|60.2|2
1739110330000|2025-02-09 14:12:10|60.83|60.23|60.81|60.21|60.83|60.23|60.81|60.21|3
1739110340000|2025-02-09 14:12:20|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739110350000|2025-02-09 14:12:30|60.78|60.18|60.73|60.13|60.8|60.2|60.73|60.13|6
1739110360000|2025-02-09 14:12:40|60.72|60.12|60.72|60.12|60.73|60.13|60.72|60.12|3
1739110370000|2025-02-09 14:12:50|60.71|60.11|60.72|60.12|60.72|60.12|60.71|60.11|2
1739110380000|2025-02-09 14:13:00|60.73|60.13|60.78|60.18|60.78|60.18|60.73|60.13|5
1739110390000|2025-02-09 14:13:10|60.81|60.21|60.8|60.2|60.81|60.21|60.8|60.2|4
1739110410000|2025-02-09 14:13:30|60.79|60.19|60.79|60.19|60.79|60.19|60.79|60.19|1
1739110420000|2025-02-09 14:13:40|60.78|60.18|60.78|60.18|60.78|60.18|60.77|60.17|3
1739110440000|2025-02-09 14:14:00|60.79|60.19|60.79|60.19|60.81|60.21|60.79|60.19|6
1739110450000|2025-02-09 14:14:10|60.82|60.22|60.82|60.22|60.82|60.22|60.81|60.21|3
1739110460000|2025-02-09 14:14:20|60.81|60.21|60.8|60.2|60.82|60.22|60.8|60.2|8
1739110470000|2025-02-09 14:14:30|60.81|60.21|60.8|60.2|60.81|60.21|60.8|60.2|2
1739110480000|2025-02-09 14:14:40|60.81|60.21|60.81|60.21|60.82|60.22|60.81|60.21|5
1739110490000|2025-02-09 14:14:50|60.8|60.2|60.8|60.2|60.81|60.21|60.8|60.2|3
1739110500000|2025-02-09 14:15:00|60.82|60.22|60.89|60.29|60.91|60.31|60.82|60.22|8
1739110510000|2025-02-09 14:15:10|60.9|60.3|60.84|60.24|60.9|60.3|60.83|60.23|16
1739110520000|2025-02-09 14:15:20|60.83|60.23|60.79|60.19|60.83|60.23|60.79|60.19|7
1739110530000|2025-02-09 14:15:30|60.8|60.2|60.89|60.29|60.89|60.29|60.8|60.2|7
1739110540000|2025-02-09 14:15:40|60.88|60.28|60.89|60.29|60.89|60.29|60.88|60.28|2
1739110550000|2025-02-09 14:15:50|60.88|60.28|60.91|60.31|60.93|60.33|60.88|60.28|3
1739110560000|2025-02-09 14:16:00|60.94|60.34|61.01|60.41|61.01|60.41|60.91|60.31|7
1739110570000|2025-02-09 14:16:10|61|60.4|60.98|60.38|61|60.4|60.98|60.38|5
1739110580000|2025-02-09 14:16:20|60.99|60.39|60.97|60.37|60.99|60.39|60.96|60.36|9
1739110610000|2025-02-09 14:16:50|61.01|60.41|61|60.4|61.01|60.41|61|60.4|2
1739110620000|2025-02-09 14:17:00|61.01|60.41|61.06|60.46|61.07|60.47|61.01|60.41|4
1739110630000|2025-02-09 14:17:10|61.04|60.44|61.02|60.42|61.04|60.44|61.02|60.42|3
1739110640000|2025-02-09 14:17:20|61.01|60.41|61.01|60.41|61.01|60.41|61|60.4|3
1739110650000|2025-02-09 14:17:30|61|60.4|61|60.4|61|60.4|61|60.4|1
1739110670000|2025-02-09 14:17:50|61.01|60.41|61|60.4|61.02|60.42|61|60.4|3
1739110680000|2025-02-09 14:18:00|61.01|60.41|61.02|60.42|61.03|60.43|61.01|60.41|5
1739110690000|2025-02-09 14:18:10|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739110710000|2025-02-09 14:18:30|61|60.4|61|60.4|61|60.4|60.99|60.39|3
1739110740000|2025-02-09 14:19:00|60.99|60.39|60.98|60.38|60.99|60.39|60.98|60.38|4
1739110750000|2025-02-09 14:19:10|60.99|60.39|61.02|60.42|61.05|60.45|60.99|60.39|5
1739110760000|2025-02-09 14:19:20|61.04|60.44|61.01|60.41|61.04|60.44|61.01|60.41|5
1739110770000|2025-02-09 14:19:30|61|60.4|61|60.4|61|60.4|61|60.4|1
1739110790000|2025-02-09 14:19:50|61.01|60.41|61.02|60.42|61.03|60.43|61.01|60.41|5
1739110800000|2025-02-09 14:20:00|61.01|60.41|61.01|60.41|61.02|60.42|61.01|60.41|3
1739110810000|2025-02-09 14:20:10|60.99|60.39|61|60.4|61|60.4|60.99|60.39|4
1739110820000|2025-02-09 14:20:20|60.99|60.39|60.94|60.34|60.99|60.39|60.94|60.34|7
1739110830000|2025-02-09 14:20:30|60.93|60.33|60.99|60.39|61|60.4|60.93|60.33|6
1739110840000|2025-02-09 14:20:40|60.98|60.38|60.97|60.37|60.98|60.38|60.94|60.34|10
1739110850000|2025-02-09 14:20:50|60.96|60.36|61|60.4|61.01|60.41|60.96|60.36|5
1739110860000|2025-02-09 14:21:00|60.98|60.38|60.99|60.39|61|60.4|60.98|60.38|4
1739110870000|2025-02-09 14:21:10|60.98|60.38|60.93|60.33|60.98|60.38|60.93|60.33|6
1739110880000|2025-02-09 14:21:20|60.94|60.34|60.93|60.33|60.94|60.34|60.93|60.33|2
1739110890000|2025-02-09 14:21:30|60.92|60.32|60.92|60.32|60.92|60.32|60.92|60.32|1
1739110900000|2025-02-09 14:21:40|60.91|60.31|60.91|60.31|60.91|60.31|60.91|60.31|1
1739110920000|2025-02-09 14:22:00|60.92|60.32|60.91|60.31|60.94|60.34|60.91|60.31|9
1739110930000|2025-02-09 14:22:10|60.87|60.27|60.83|60.23|60.87|60.27|60.83|60.23|7
1739110940000|2025-02-09 14:22:20|60.82|60.22|60.81|60.21|60.83|60.23|60.81|60.21|4
1739110950000|2025-02-09 14:22:30|60.8|60.2|60.81|60.21|60.81|60.21|60.8|60.2|2
1739110960000|2025-02-09 14:22:40|60.8|60.2|60.83|60.23|60.83|60.23|60.8|60.2|2
1739110970000|2025-02-09 14:22:50|60.82|60.22|60.81|60.21|60.83|60.23|60.81|60.21|4
1739110980000|2025-02-09 14:23:00|60.79|60.19|60.8|60.2|60.8|60.2|60.79|60.19|2
1739111010000|2025-02-09 14:23:30|60.81|60.21|60.81|60.21|60.83|60.23|60.81|60.21|6
1739111020000|2025-02-09 14:23:40|60.8|60.2|60.8|60.2|60.8|60.2|60.8|60.2|1
1739111030000|2025-02-09 14:23:50|60.81|60.21|60.82|60.22|60.83|60.23|60.81|60.21|3
1739111040000|2025-02-09 14:24:00|60.81|60.21|60.82|60.22|60.82|60.22|60.81|60.21|2
1739111070000|2025-02-09 14:24:30|60.83|60.23|60.82|60.22|60.83|60.23|60.82|60.22|2
1739111090000|2025-02-09 14:24:50|60.81|60.21|60.81|60.21|60.81|60.21|60.81|60.21|1
1739111100000|2025-02-09 14:25:00|60.82|60.22|60.87|60.27|60.87|60.27|60.82|60.22|4
1739111110000|2025-02-09 14:25:10|60.85|60.25|60.85|60.25|60.88|60.28|60.84|60.24|10
1739111120000|2025-02-09 14:25:20|60.84|60.24|60.84|60.24|60.84|60.24|60.84|60.24|1
1739111130000|2025-02-09 14:25:30|60.85|60.25|60.85|60.25|60.85|60.25|60.85|60.25|1
1739111140000|2025-02-09 14:25:40|60.84|60.24|60.84|60.24|60.84|60.24|60.83|60.23|3
1739111150000|2025-02-09 14:25:50|60.83|60.23|60.84|60.24|60.84|60.24|60.82|60.22|3
1739111160000|2025-02-09 14:26:00|60.83|60.23|60.84|60.24|60.85|60.25|60.83|60.23|6
1739111170000|2025-02-09 14:26:10|60.83|60.23|60.82|60.22|60.84|60.24|60.82|60.22|8
1739111180000|2025-02-09 14:26:20|60.83|60.23|60.82|60.22|60.83|60.23|60.82|60.22|8
1739111190000|2025-02-09 14:26:30|60.83|60.23|60.76|60.16|60.83|60.23|60.74|60.14|15
1739111200000|2025-02-09 14:26:40|60.74|60.14|60.75|60.15|60.76|60.16|60.74|60.14|9
1739111210000|2025-02-09 14:26:50|60.74|60.14|60.74|60.14|60.75|60.15|60.74|60.14|7
1739111220000|2025-02-09 14:27:00|60.75|60.15|60.74|60.14|60.75|60.15|60.74|60.14|6
1739111230000|2025-02-09 14:27:10|60.75|60.15|60.76|60.16|60.77|60.17|60.74|60.14|10
1739111240000|2025-02-09 14:27:20|60.78|60.18|60.81|60.21|60.84|60.24|60.78|60.18|8
1739111250000|2025-02-09 14:27:30|60.84|60.24|60.82|60.22|60.84|60.24|60.82|60.22|2
1739111270000|2025-02-09 14:27:50|60.81|60.21|60.8|60.2|60.81|60.21|60.8|60.2|4
1739111280000|2025-02-09 14:28:00|60.81|60.21|60.85|60.25|60.85|60.25|60.81|60.21|7
1739111290000|2025-02-09 14:28:10|60.84|60.24|60.85|60.25|60.85|60.25|60.84|60.24|4
1739111320000|2025-02-09 14:28:40|60.86|60.26|60.84|60.24|60.86|60.26|60.84|60.24|5
1739111330000|2025-02-09 14:28:50|60.86|60.26|60.84|60.24|60.86|60.26|60.84|60.24|10
1739111340000|2025-02-09 14:29:00|60.83|60.23|60.83|60.23|60.84|60.24|60.83|60.23|9
1739111350000|2025-02-09 14:29:10|60.82|60.22|60.84|60.24|60.84|60.24|60.82|60.22|9
1739111360000|2025-02-09 14:29:20|60.83|60.23|60.83|60.23|60.83|60.23|60.82|60.22|9
1739111370000|2025-02-09 14:29:30|60.82|60.22|60.82|60.22|60.83|60.23|60.82|60.22|9
1739111380000|2025-02-09 14:29:40|60.83|60.23|60.83|60.23|60.83|60.23|60.82|60.22|7
1739111390000|2025-02-09 14:29:50|60.82|60.22|60.81|60.21|60.82|60.22|60.81|60.21|2
1739111400000|2025-02-09 14:30:00|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1739111410000|2025-02-09 14:30:10|60.84|60.24|60.75|60.15|60.84|60.24|60.75|60.15|5
1739111420000|2025-02-09 14:30:20|60.74|60.14|60.76|60.16|60.8|60.2|60.74|60.14|10
1739111430000|2025-02-09 14:30:30|60.75|60.15|60.75|60.15|60.78|60.18|60.73|60.13|7
1739111440000|2025-02-09 14:30:40|60.74|60.14|60.76|60.16|60.78|60.18|60.74|60.14|4
1739111460000|2025-02-09 14:31:00|60.72|60.12|60.81|60.21|60.82|60.22|60.72|60.12|9
1739111470000|2025-02-09 14:31:10|60.82|60.22|60.82|60.22|60.85|60.25|60.81|60.21|7
1739111480000|2025-02-09 14:31:20|60.84|60.24|60.83|60.23|60.84|60.24|60.82|60.22|5
1739111490000|2025-02-09 14:31:30|60.82|60.22|60.82|60.22|60.84|60.24|60.82|60.22|6
1739111500000|2025-02-09 14:31:40|60.84|60.24|60.84|60.24|60.84|60.24|60.82|60.22|6
1739111510000|2025-02-09 14:31:50|60.83|60.23|60.83|60.23|60.83|60.23|60.81|60.21|4
1739111520000|2025-02-09 14:32:00|60.82|60.22|60.83|60.23|60.84|60.24|60.82|60.22|3
1739111530000|2025-02-09 14:32:10|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1739111540000|2025-02-09 14:32:20|60.83|60.23|60.82|60.22|60.84|60.24|60.82|60.22|10
1739111550000|2025-02-09 14:32:30|60.84|60.24|60.75|60.15|60.84|60.24|60.75|60.15|6
1739111560000|2025-02-09 14:32:40|60.76|60.16|60.74|60.14|60.76|60.16|60.74|60.14|5
1739111570000|2025-02-09 14:32:50|60.76|60.16|60.74|60.14|60.76|60.16|60.73|60.13|7
1739111580000|2025-02-09 14:33:00|60.73|60.13|60.73|60.13|60.75|60.15|60.72|60.12|6
1739111590000|2025-02-09 14:33:10|60.75|60.15|60.73|60.13|60.75|60.15|60.71|60.11|7
1739111600000|2025-02-09 14:33:20|60.72|60.12|60.72|60.12|60.74|60.14|60.72|60.12|4
1739111610000|2025-02-09 14:33:30|60.71|60.11|60.72|60.12|60.74|60.14|60.71|60.11|4
1739111620000|2025-02-09 14:33:40|60.74|60.14|60.71|60.11|60.74|60.14|60.71|60.11|10
1739111630000|2025-02-09 14:33:50|60.73|60.13|60.72|60.12|60.73|60.13|60.71|60.11|7
1739111650000|2025-02-09 14:34:10|60.73|60.13|60.74|60.14|60.74|60.14|60.71|60.11|4
1739111660000|2025-02-09 14:34:20|60.73|60.13|60.71|60.11|60.73|60.13|60.71|60.11|3
1739111670000|2025-02-09 14:34:30|60.74|60.14|60.71|60.11|60.74|60.14|60.71|60.11|4
1739111680000|2025-02-09 14:34:40|60.74|60.14|60.73|60.13|60.75|60.15|60.72|60.12|5
1739111690000|2025-02-09 14:34:50|60.74|60.14|60.72|60.12|60.77|60.17|60.72|60.12|6
1739111700000|2025-02-09 14:35:00|60.74|60.14|60.66|60.06|60.74|60.14|60.66|60.06|9
1739111710000|2025-02-09 14:35:10|60.67|60.07|60.72|60.12|60.72|60.12|60.67|60.07|6
1739111720000|2025-02-09 14:35:20|60.71|60.11|60.73|60.13|60.73|60.13|60.71|60.11|6
1739111730000|2025-02-09 14:35:30|60.72|60.12|60.72|60.12|60.73|60.13|60.72|60.12|7
1739111740000|2025-02-09 14:35:40|60.73|60.13|60.72|60.12|60.73|60.13|60.72|60.12|6
1739111750000|2025-02-09 14:35:50|60.73|60.13|60.72|60.12|60.73|60.13|60.72|60.12|4
1739111760000|2025-02-09 14:36:00|60.71|60.11|60.69|60.09|60.71|60.11|60.68|60.08|6
1739111770000|2025-02-09 14:36:10|60.72|60.12|60.72|60.12|60.73|60.13|60.7|60.1|13
1739111780000|2025-02-09 14:36:20|60.71|60.11|60.73|60.13|60.75|60.15|60.71|60.11|7
1739111790000|2025-02-09 14:36:30|60.72|60.12|60.71|60.11|60.74|60.14|60.71|60.11|9
1739111800000|2025-02-09 14:36:40|60.73|60.13|60.73|60.13|60.74|60.14|60.71|60.11|8
1739111810000|2025-02-09 14:36:50|60.72|60.12|60.68|60.08|60.74|60.14|60.67|60.07|10
1739111820000|2025-02-09 14:37:00|60.67|60.07|60.66|60.06|60.67|60.07|60.66|60.06|2
1739111850000|2025-02-09 14:37:30|60.65|60.05|60.65|60.05|60.65|60.05|60.64|60.04|3
1739111880000|2025-02-09 14:38:00|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1739111900000|2025-02-09 14:38:20|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1739111910000|2025-02-09 14:38:30|60.68|60.08|60.7|60.1|60.72|60.12|60.68|60.08|7
1739111920000|2025-02-09 14:38:40|60.71|60.11|60.72|60.12|60.72|60.12|60.7|60.1|5
1739111930000|2025-02-09 14:38:50|60.74|60.14|60.71|60.11|60.74|60.14|60.71|60.11|5
1739111940000|2025-02-09 14:39:00|60.72|60.12|60.71|60.11|60.72|60.12|60.7|60.1|11
1739111950000|2025-02-09 14:39:10|60.72|60.12|60.72|60.12|60.74|60.14|60.71|60.11|10
1739111960000|2025-02-09 14:39:20|60.74|60.14|60.74|60.14|60.74|60.14|60.72|60.12|8
1739111970000|2025-02-09 14:39:30|60.73|60.13|60.74|60.14|60.74|60.14|60.72|60.12|6
1739111980000|2025-02-09 14:39:40|60.73|60.13|60.72|60.12|60.74|60.14|60.71|60.11|6
1739111990000|2025-02-09 14:39:50|60.74|60.14|60.74|60.14|60.74|60.14|60.72|60.12|4
1739112000000|2025-02-09 14:40:00|60.73|60.13|60.73|60.13|60.74|60.14|60.72|60.12|4
1739112010000|2025-02-09 14:40:10|60.72|60.12|60.72|60.12|60.75|60.15|60.72|60.12|5
1739112020000|2025-02-09 14:40:20|60.74|60.14|60.72|60.12|60.74|60.14|60.7|60.1|7
1739112030000|2025-02-09 14:40:30|60.7|60.1|60.66|60.06|60.7|60.1|60.66|60.06|4
1739112070000|2025-02-09 14:41:10|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739112080000|2025-02-09 14:41:20|60.71|60.11|60.71|60.11|60.71|60.11|60.7|60.1|3
1739112090000|2025-02-09 14:41:30|60.7|60.1|60.71|60.11|60.71|60.11|60.7|60.1|2
1739112120000|2025-02-09 14:42:00|60.7|60.1|60.68|60.08|60.71|60.11|60.67|60.07|9
1739112130000|2025-02-09 14:42:10|60.67|60.07|60.66|60.06|60.67|60.07|60.66|60.06|2
1739112140000|2025-02-09 14:42:20|60.65|60.05|60.65|60.05|60.66|60.06|60.65|60.05|3
1739112150000|2025-02-09 14:42:30|60.66|60.06|60.65|60.05|60.66|60.06|60.65|60.05|2
1739112160000|2025-02-09 14:42:40|60.64|60.04|60.64|60.04|60.65|60.05|60.64|60.04|3
1739112170000|2025-02-09 14:42:50|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1739112190000|2025-02-09 14:43:10|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1739112200000|2025-02-09 14:43:20|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1739112250000|2025-02-09 14:44:10|60.66|60.06|60.69|60.09|60.72|60.12|60.66|60.06|5
1739112260000|2025-02-09 14:44:20|60.7|60.1|60.7|60.1|60.7|60.1|60.69|60.09|3
1739112270000|2025-02-09 14:44:30|60.73|60.13|60.71|60.11|60.73|60.13|60.7|60.1|4
1739112290000|2025-02-09 14:44:50|60.7|60.1|60.67|60.07|60.71|60.11|60.67|60.07|4
1739112300000|2025-02-09 14:45:00|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1739112310000|2025-02-09 14:45:10|60.67|60.07|60.67|60.07|60.67|60.07|60.66|60.06|3
1739112320000|2025-02-09 14:45:20|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1739112340000|2025-02-09 14:45:40|60.71|60.11|60.69|60.09|60.72|60.12|60.69|60.09|4
1739112350000|2025-02-09 14:45:50|60.72|60.12|60.71|60.11|60.73|60.13|60.69|60.09|8
1739112360000|2025-02-09 14:46:00|60.72|60.12|60.73|60.13|60.73|60.13|60.71|60.11|12
1739112370000|2025-02-09 14:46:10|60.72|60.12|60.68|60.08|60.72|60.12|60.67|60.07|9
1739112380000|2025-02-09 14:46:20|60.71|60.11|60.66|60.06|60.71|60.11|60.66|60.06|8
1739112390000|2025-02-09 14:46:30|60.69|60.09|60.69|60.09|60.72|60.12|60.67|60.07|8
1739112400000|2025-02-09 14:46:40|60.7|60.1|60.71|60.11|60.75|60.15|60.69|60.09|7
1739112410000|2025-02-09 14:46:50|60.7|60.1|60.71|60.11|60.72|60.12|60.7|60.1|6
1739112420000|2025-02-09 14:47:00|60.72|60.12|60.72|60.12|60.72|60.12|60.7|60.1|4
1739112440000|2025-02-09 14:47:20|60.71|60.11|60.67|60.07|60.71|60.11|60.67|60.07|4
1739112460000|2025-02-09 14:47:40|60.66|60.06|60.66|60.06|60.71|60.11|60.66|60.06|6
1739112470000|2025-02-09 14:47:50|60.68|60.08|60.67|60.07|60.7|60.1|60.67|60.07|6
1739112480000|2025-02-09 14:48:00|60.68|60.08|60.65|60.05|60.68|60.08|60.65|60.05|4
1739112490000|2025-02-09 14:48:10|60.63|60.03|60.65|60.05|60.65|60.05|60.63|60.03|2
1739112510000|2025-02-09 14:48:30|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1739112540000|2025-02-09 14:49:00|60.65|60.05|60.65|60.05|60.66|60.06|60.65|60.05|3
1739112550000|2025-02-09 14:49:10|60.66|60.06|60.66|60.06|60.67|60.07|60.66|60.06|5
1739112560000|2025-02-09 14:49:20|60.67|60.07|60.66|60.06|60.67|60.07|60.66|60.06|2
1739112580000|2025-02-09 14:49:40|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1739112590000|2025-02-09 14:49:50|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1739112600000|2025-02-09 14:50:00|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1739112650000|2025-02-09 14:50:50|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1739112660000|2025-02-09 14:51:00|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1739112670000|2025-02-09 14:51:10|60.66|60.06|60.65|60.05|60.66|60.06|60.65|60.05|2
1739112680000|2025-02-09 14:51:20|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1739112690000|2025-02-09 14:51:30|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1739112720000|2025-02-09 14:52:00|60.66|60.06|60.65|60.05|60.66|60.06|60.65|60.05|2
1739112730000|2025-02-09 14:52:10|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1739112740000|2025-02-09 14:52:20|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1739112750000|2025-02-09 14:52:30|60.64|60.04|60.65|60.05|60.65|60.05|60.64|60.04|2
1739112770000|2025-02-09 14:52:50|60.64|60.04|60.64|60.04|60.65|60.05|60.64|60.04|3
1739112810000|2025-02-09 14:53:30|60.61|60.01|60.64|60.04|60.64|60.04|60.58|59.98|7
1739112830000|2025-02-09 14:53:50|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1739112840000|2025-02-09 14:54:00|60.64|60.04|60.57|59.97|60.64|60.04|60.57|59.97|5
1739112850000|2025-02-09 14:54:10|60.56|59.96|60.55|59.95|60.56|59.96|60.55|59.95|2
1739112860000|2025-02-09 14:54:20|60.59|59.99|60.58|59.98|60.61|60.01|60.58|59.98|6
1739112870000|2025-02-09 14:54:30|60.57|59.97|60.58|59.98|60.63|60.03|60.57|59.97|10
1739112880000|2025-02-09 14:54:40|60.59|59.99|60.56|59.96|60.61|60.01|60.56|59.96|10
1739112890000|2025-02-09 14:54:50|60.55|59.95|60.55|59.95|60.57|59.97|60.55|59.95|6
1739112900000|2025-02-09 14:55:00|60.57|59.97|60.62|60.02|60.62|60.02|60.57|59.97|6
1739112960000|2025-02-09 14:56:00|60.63|60.03|60.66|60.06|60.66|60.06|60.63|60.03|5
1739112970000|2025-02-09 14:56:10|60.67|60.07|60.66|60.06|60.67|60.07|60.65|60.05|6
1739112980000|2025-02-09 14:56:20|60.65|60.05|60.65|60.05|60.65|60.05|60.64|60.04|5
1739112990000|2025-02-09 14:56:30|60.64|60.04|60.64|60.04|60.65|60.05|60.64|60.04|5
1739113000000|2025-02-09 14:56:40|60.65|60.05|60.64|60.04|60.65|60.05|60.64|60.04|4
1739113010000|2025-02-09 14:56:50|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1739113030000|2025-02-09 14:57:10|60.66|60.06|60.72|60.12|60.73|60.13|60.65|60.05|9
1739113040000|2025-02-09 14:57:20|60.73|60.13|60.73|60.13|60.75|60.15|60.7|60.1|9
1739113050000|2025-02-09 14:57:30|60.72|60.12|60.71|60.11|60.73|60.13|60.7|60.1|8
1739113060000|2025-02-09 14:57:40|60.7|60.1|60.74|60.14|60.75|60.15|60.7|60.1|9
1739113070000|2025-02-09 14:57:50|60.73|60.13|60.74|60.14|60.75|60.15|60.72|60.12|4
1739113080000|2025-02-09 14:58:00|60.73|60.13|60.73|60.13|60.75|60.15|60.72|60.12|5
1739113090000|2025-02-09 14:58:10|60.72|60.12|60.75|60.15|60.76|60.16|60.72|60.12|7
1739113100000|2025-02-09 14:58:20|60.74|60.14|60.8|60.2|60.81|60.21|60.74|60.14|5
1739113110000|2025-02-09 14:58:30|60.81|60.21|60.75|60.15|60.81|60.21|60.75|60.15|8
1739113130000|2025-02-09 14:58:50|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1739113140000|2025-02-09 14:59:00|60.77|60.17|60.74|60.14|60.77|60.17|60.74|60.14|6
1739113150000|2025-02-09 14:59:10|60.73|60.13|60.73|60.13|60.76|60.16|60.73|60.13|5
1739113160000|2025-02-09 14:59:20|60.76|60.16|60.74|60.14|60.76|60.16|60.74|60.14|3
1739113170000|2025-02-09 14:59:30|60.76|60.16|60.73|60.13|60.76|60.16|60.73|60.13|8
1739113180000|2025-02-09 14:59:40|60.76|60.16|60.73|60.13|60.76|60.16|60.73|60.13|4
1739113190000|2025-02-09 14:59:50|60.76|60.16|60.75|60.15|60.76|60.16|60.73|60.13|6
1739113200000|2025-02-09 15:00:00|60.74|60.14|60.74|60.14|60.76|60.16|60.74|60.14|10
1739113210000|2025-02-09 15:00:10|60.73|60.13|60.73|60.13|60.73|60.13|60.73|60.13|1
1739113220000|2025-02-09 15:00:20|60.81|60.21|60.8|60.2|60.81|60.21|60.78|60.18|7
1739113230000|2025-02-09 15:00:30|60.81|60.21|60.81|60.21|60.81|60.21|60.8|60.2|5
1739113240000|2025-02-09 15:00:40|60.82|60.22|60.81|60.21|60.82|60.22|60.81|60.21|6
1739113250000|2025-02-09 15:00:50|60.82|60.22|60.81|60.21|60.82|60.22|60.81|60.21|2
1739113260000|2025-02-09 15:01:00|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1739113270000|2025-02-09 15:01:10|60.83|60.23|60.82|60.22|60.83|60.23|60.82|60.22|2
1739113280000|2025-02-09 15:01:20|60.81|60.21|60.8|60.2|60.82|60.22|60.8|60.2|3
1739113290000|2025-02-09 15:01:30|60.81|60.21|60.81|60.21|60.81|60.21|60.78|60.18|10
1739113300000|2025-02-09 15:01:40|60.8|60.2|60.8|60.2|60.81|60.21|60.77|60.17|9
1739113310000|2025-02-09 15:01:50|60.79|60.19|60.76|60.16|60.8|60.2|60.76|60.16|5
1739113320000|2025-02-09 15:02:00|60.77|60.17|60.8|60.2|60.81|60.21|60.77|60.17|5
1739113330000|2025-02-09 15:02:10|60.81|60.21|60.76|60.16|60.81|60.21|60.76|60.16|6
1739113340000|2025-02-09 15:02:20|60.77|60.17|60.8|60.2|60.8|60.2|60.77|60.17|2
1739113350000|2025-02-09 15:02:30|60.79|60.19|60.79|60.19|60.81|60.21|60.79|60.19|4
1739113360000|2025-02-09 15:02:40|60.81|60.21|60.8|60.2|60.81|60.21|60.79|60.19|8
1739113370000|2025-02-09 15:02:50|60.79|60.19|60.81|60.21|60.81|60.21|60.79|60.19|7
1739113380000|2025-02-09 15:03:00|60.82|60.22|60.81|60.21|60.82|60.22|60.81|60.21|2
1739113390000|2025-02-09 15:03:10|60.82|60.22|60.83|60.23|60.83|60.23|60.82|60.22|2
1739113420000|2025-02-09 15:03:40|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|2
1739113460000|2025-02-09 15:04:20|60.82|60.22|60.85|60.25|60.85|60.25|60.82|60.22|4
1739113480000|2025-02-09 15:04:40|60.92|60.32|60.93|60.33|60.98|60.38|60.92|60.32|7
1739113490000|2025-02-09 15:04:50|60.97|60.37|60.95|60.35|60.97|60.37|60.95|60.35|3
1739113500000|2025-02-09 15:05:00|60.94|60.34|60.95|60.35|60.96|60.36|60.94|60.34|3
1739113510000|2025-02-09 15:05:10|61.01|60.41|61.12|60.52|61.12|60.52|61.01|60.41|10
1739113520000|2025-02-09 15:05:20|61.11|60.51|61.08|60.48|61.12|60.52|61.08|60.48|6
1739113530000|2025-02-09 15:05:30|61.07|60.47|61.12|60.52|61.13|60.53|61.06|60.46|11
1739113540000|2025-02-09 15:05:40|61.13|60.53|61.13|60.53|61.14|60.54|61.12|60.52|8
1739113550000|2025-02-09 15:05:50|61.12|60.52|61.11|60.51|61.13|60.53|61.11|60.51|5
1739113560000|2025-02-09 15:06:00|61.1|60.5|61.06|60.46|61.11|60.51|61.06|60.46|8
1739113570000|2025-02-09 15:06:10|61.09|60.49|61.12|60.52|61.13|60.53|61.08|60.48|12
1739113580000|2025-02-09 15:06:20|61.11|60.51|61.07|60.47|61.13|60.53|61.07|60.47|8
1739113590000|2025-02-09 15:06:30|61.06|60.46|61.03|60.43|61.06|60.46|61.03|60.43|10
1739113600000|2025-02-09 15:06:40|61.08|60.48|61.02|60.42|61.08|60.48|61.02|60.42|9
1739113610000|2025-02-09 15:06:50|61.05|60.45|61.05|60.45|61.05|60.45|61.02|60.42|7
1739113620000|2025-02-09 15:07:00|61.04|60.44|61.06|60.46|61.08|60.48|61.03|60.43|9
1739113630000|2025-02-09 15:07:10|61.05|60.45|61.03|60.43|61.05|60.45|61.01|60.41|7
1739113640000|2025-02-09 15:07:20|61.02|60.42|61.05|60.45|61.05|60.45|61.02|60.42|7
1739113650000|2025-02-09 15:07:30|61.04|60.44|61.02|60.42|61.04|60.44|61.02|60.42|3
1739113660000|2025-02-09 15:07:40|61.04|60.44|61.01|60.41|61.04|60.44|61.01|60.41|4
1739113670000|2025-02-09 15:07:50|61.04|60.44|61.03|60.43|61.04|60.44|61.01|60.41|6
1739113680000|2025-02-09 15:08:00|61.02|60.42|61.01|60.41|61.03|60.43|61|60.4|6
1739113690000|2025-02-09 15:08:10|61.03|60.43|61.04|60.44|61.04|60.44|61.01|60.41|5
1739113700000|2025-02-09 15:08:20|61.03|60.43|61.03|60.43|61.04|60.44|61.02|60.42|4
1739113710000|2025-02-09 15:08:30|61.02|60.42|61.03|60.43|61.04|60.44|61.02|60.42|3
1739113730000|2025-02-09 15:08:50|61|60.4|61.05|60.45|61.05|60.45|61|60.4|5
1739113740000|2025-02-09 15:09:00|61.04|60.44|61.01|60.41|61.05|60.45|61.01|60.41|7
1739113750000|2025-02-09 15:09:10|61.04|60.44|61.04|60.44|61.05|60.45|61.02|60.42|5
1739113760000|2025-02-09 15:09:20|61.03|60.43|61.03|60.43|61.05|60.45|61.03|60.43|6
1739113770000|2025-02-09 15:09:30|61.05|60.45|61.02|60.42|61.05|60.45|61.02|60.42|4
1739113780000|2025-02-09 15:09:40|61.04|60.44|61.02|60.42|61.04|60.44|61.02|60.42|5
1739113790000|2025-02-09 15:09:50|61.04|60.44|61.04|60.44|61.04|60.44|61.02|60.42|4
1739113800000|2025-02-09 15:10:00|61.03|60.43|61.02|60.42|61.03|60.43|61.02|60.42|2
1739113810000|2025-02-09 15:10:10|61.04|60.44|61.05|60.45|61.05|60.45|61.02|60.42|5
1739113820000|2025-02-09 15:10:20|61.04|60.44|61.04|60.44|61.05|60.45|61.03|60.43|4
1739113830000|2025-02-09 15:10:30|61.03|60.43|61.12|60.52|61.12|60.52|61.03|60.43|10
1739113840000|2025-02-09 15:10:40|61.11|60.51|61.12|60.52|61.13|60.53|61.1|60.5|9
1739113850000|2025-02-09 15:10:50|61.11|60.51|61.14|60.54|61.14|60.54|61.11|60.51|10
1739113860000|2025-02-09 15:11:00|61.13|60.53|61.15|60.55|61.18|60.58|61.12|60.52|13
1739113870000|2025-02-09 15:11:10|61.18|60.58|61.28|60.68|61.28|60.68|61.18|60.58|13
1739113880000|2025-02-09 15:11:20|61.31|60.71|61.33|60.73|61.34|60.74|61.29|60.69|11
1739113890000|2025-02-09 15:11:30|61.34|60.74|61.32|60.72|61.34|60.74|61.3|60.7|10
1739113900000|2025-02-09 15:11:40|61.33|60.73|61.32|60.72|61.34|60.74|61.32|60.72|4
1739113910000|2025-02-09 15:11:50|61.33|60.73|61.32|60.72|61.33|60.73|61.32|60.72|2
1739113920000|2025-02-09 15:12:00|61.35|60.75|61.34|60.74|61.36|60.76|61.34|60.74|4
1739113930000|2025-02-09 15:12:10|61.33|60.73|61.4|60.8|61.4|60.8|61.33|60.73|3
1739113940000|2025-02-09 15:12:20|61.43|60.83|61.38|60.78|61.44|60.84|61.38|60.78|11
1739113950000|2025-02-09 15:12:30|61.37|60.77|61.36|60.76|61.37|60.77|61.34|60.74|6
1739113960000|2025-02-09 15:12:40|61.35|60.75|61.34|60.74|61.35|60.75|61.32|60.72|6
1739113970000|2025-02-09 15:12:50|61.33|60.73|61.34|60.74|61.37|60.77|61.32|60.72|7
1739113980000|2025-02-09 15:13:00|61.33|60.73|61.34|60.74|61.36|60.76|61.33|60.73|4
1739113990000|2025-02-09 15:13:10|61.33|60.73|61.32|60.72|61.37|60.77|61.31|60.71|9
1739114000000|2025-02-09 15:13:20|61.31|60.71|61.34|60.74|61.36|60.76|61.31|60.71|11
1739114010000|2025-02-09 15:13:30|61.33|60.73|61.32|60.72|61.34|60.74|61.32|60.72|5
1739114030000|2025-02-09 15:13:50|61.35|60.75|61.34|60.74|61.35|60.75|61.34|60.74|2
1739114050000|2025-02-09 15:14:10|61.32|60.72|61.34|60.74|61.35|60.75|61.32|60.72|4
1739114060000|2025-02-09 15:14:20|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|5
1739114070000|2025-02-09 15:14:30|61.34|60.74|61.31|60.71|61.34|60.74|61.31|60.71|6
1739114080000|2025-02-09 15:14:40|61.33|60.73|61.31|60.71|61.33|60.73|61.26|60.66|11
1739114090000|2025-02-09 15:14:50|61.3|60.7|61.27|60.67|61.32|60.72|61.27|60.67|11
1739114100000|2025-02-09 15:15:00|61.26|60.66|61.31|60.71|61.31|60.71|61.26|60.66|5
1739114110000|2025-02-09 15:15:10|61.28|60.68|61.23|60.63|61.28|60.68|61.23|60.63|6
1739114120000|2025-02-09 15:15:20|61.26|60.66|61.24|60.64|61.27|60.67|61.23|60.63|6
1739114130000|2025-02-09 15:15:30|61.23|60.63|61.23|60.63|61.26|60.66|61.23|60.63|5
1739114140000|2025-02-09 15:15:40|61.26|60.66|61.22|60.62|61.26|60.66|61.22|60.62|5
1739114150000|2025-02-09 15:15:50|61.24|60.64|61.21|60.61|61.24|60.64|61.21|60.61|6
1739114160000|2025-02-09 15:16:00|61.24|60.64|61.24|60.64|61.26|60.66|61.24|60.64|8
1739114170000|2025-02-09 15:16:10|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1739114180000|2025-02-09 15:16:20|61.25|60.65|61.25|60.65|61.25|60.65|61.22|60.62|7
1739114190000|2025-02-09 15:16:30|61.24|60.64|61.23|60.63|61.24|60.64|61.21|60.61|8
1739114200000|2025-02-09 15:16:40|61.22|60.62|61.19|60.59|61.24|60.64|61.19|60.59|6
1739114210000|2025-02-09 15:16:50|61.18|60.58|61.16|60.56|61.18|60.58|61.16|60.56|3
1739114220000|2025-02-09 15:17:00|61.22|60.62|61.24|60.64|61.27|60.67|61.21|60.61|10
1739114230000|2025-02-09 15:17:10|61.23|60.63|61.22|60.62|61.23|60.63|61.17|60.57|9
1739114250000|2025-02-09 15:17:30|61.2|60.6|61.23|60.63|61.24|60.64|61.2|60.6|7
1739114260000|2025-02-09 15:17:40|61.25|60.65|61.21|60.61|61.25|60.65|61.21|60.61|7
1739114270000|2025-02-09 15:17:50|61.26|60.66|61.22|60.62|61.26|60.66|61.21|60.61|6
1739114280000|2025-02-09 15:18:00|61.21|60.61|61.25|60.65|61.25|60.65|61.21|60.61|9
1739114290000|2025-02-09 15:18:10|61.26|60.66|61.23|60.63|61.26|60.66|61.23|60.63|4
1739114300000|2025-02-09 15:18:20|61.26|60.66|61.26|60.66|61.3|60.7|61.24|60.64|5
1739114310000|2025-02-09 15:18:30|61.28|60.68|61.25|60.65|61.32|60.72|61.25|60.65|6
1739114320000|2025-02-09 15:18:40|61.26|60.66|61.26|60.66|61.26|60.66|61.25|60.65|3
1739114330000|2025-02-09 15:18:50|61.25|60.65|61.21|60.61|61.25|60.65|61.21|60.61|4
1739114340000|2025-02-09 15:19:00|61.2|60.6|61.15|60.55|61.22|60.62|61.15|60.55|14
1739114350000|2025-02-09 15:19:10|61.16|60.56|61.2|60.6|61.21|60.61|61.15|60.55|7
1739114360000|2025-02-09 15:19:20|61.19|60.59|61.22|60.62|61.25|60.65|61.19|60.59|12
1739114370000|2025-02-09 15:19:30|61.21|60.61|61.22|60.62|61.26|60.66|61.21|60.61|10
1739114380000|2025-02-09 15:19:40|61.24|60.64|61.22|60.62|61.25|60.65|61.22|60.62|5
1739114390000|2025-02-09 15:19:50|61.24|60.64|61.25|60.65|61.28|60.68|61.24|60.64|5
1739114400000|2025-02-09 15:20:00|61.3|60.7|61.33|60.73|61.34|60.74|61.3|60.7|6
1739114410000|2025-02-09 15:20:10|61.32|60.72|61.26|60.66|61.34|60.74|61.26|60.66|12
1739114420000|2025-02-09 15:20:20|61.25|60.65|61.25|60.65|61.27|60.67|61.24|60.64|5
1739114430000|2025-02-09 15:20:30|61.24|60.64|61.25|60.65|61.26|60.66|61.24|60.64|3
1739114440000|2025-02-09 15:20:40|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|3
1739114450000|2025-02-09 15:20:50|61.34|60.74|61.33|60.73|61.34|60.74|61.32|60.72|7
1739114460000|2025-02-09 15:21:00|61.32|60.72|61.33|60.73|61.34|60.74|61.32|60.72|10
1739114470000|2025-02-09 15:21:10|61.32|60.72|61.32|60.72|61.34|60.74|61.32|60.72|4
1739114480000|2025-02-09 15:21:20|61.31|60.71|61.34|60.74|61.34|60.74|61.31|60.71|7
1739114490000|2025-02-09 15:21:30|61.32|60.72|61.32|60.72|61.35|60.75|61.32|60.72|5
1739114500000|2025-02-09 15:21:40|61.31|60.71|61.34|60.74|61.34|60.74|61.31|60.71|2
1739114510000|2025-02-09 15:21:50|61.33|60.73|61.33|60.73|61.35|60.75|61.32|60.72|5
1739114520000|2025-02-09 15:22:00|61.35|60.75|61.45|60.85|61.46|60.86|61.35|60.75|7
1739114530000|2025-02-09 15:22:10|61.46|60.86|61.47|60.87|61.47|60.87|61.44|60.84|5
1739114540000|2025-02-09 15:22:20|61.46|60.86|61.47|60.87|61.47|60.87|61.44|60.84|7
1739114580000|2025-02-09 15:23:00|61.48|60.88|61.48|60.88|61.48|60.88|61.48|60.88|1
1739114590000|2025-02-09 15:23:10|61.47|60.87|61.49|60.89|61.49|60.89|61.47|60.87|3
1739114610000|2025-02-09 15:23:30|61.44|60.84|61.45|60.85|61.45|60.85|61.44|60.84|4
1739114620000|2025-02-09 15:23:40|61.44|60.84|61.43|60.83|61.45|60.85|61.43|60.83|6
1739114670000|2025-02-09 15:24:30|61.41|60.81|61.35|60.75|61.41|60.81|61.35|60.75|7
1739114680000|2025-02-09 15:24:40|61.34|60.74|61.4|60.8|61.42|60.82|61.34|60.74|11
1739114690000|2025-02-09 15:24:50|61.42|60.82|61.35|60.75|61.42|60.82|61.35|60.75|6
1739114700000|2025-02-09 15:25:00|61.38|60.78|61.35|60.75|61.38|60.78|61.35|60.75|3
1739114720000|2025-02-09 15:25:20|61.34|60.74|61.34|60.74|61.35|60.75|61.33|60.73|8
1739114730000|2025-02-09 15:25:30|61.33|60.73|61.32|60.72|61.34|60.74|61.31|60.71|8
1739114740000|2025-02-09 15:25:40|61.34|60.74|61.31|60.71|61.34|60.74|61.3|60.7|5
1739114750000|2025-02-09 15:25:50|61.3|60.7|61.26|60.66|61.33|60.73|61.25|60.65|10
1739114760000|2025-02-09 15:26:00|61.28|60.68|61.3|60.7|61.3|60.7|61.25|60.65|6
1739114770000|2025-02-09 15:26:10|61.31|60.71|61.33|60.73|61.34|60.74|61.29|60.69|9
1739114780000|2025-02-09 15:26:20|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|6
1739114790000|2025-02-09 15:26:30|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|8
1739114800000|2025-02-09 15:26:40|61.32|60.72|61.32|60.72|61.32|60.72|61.31|60.71|3
1739114810000|2025-02-09 15:26:50|61.31|60.71|61.33|60.73|61.34|60.74|61.31|60.71|5
1739114820000|2025-02-09 15:27:00|61.32|60.72|61.33|60.73|61.34|60.74|61.31|60.71|6
1739114830000|2025-02-09 15:27:10|61.32|60.72|61.32|60.72|61.33|60.73|61.31|60.71|4
1739114840000|2025-02-09 15:27:20|61.31|60.71|61.33|60.73|61.33|60.73|61.31|60.71|2
1739114850000|2025-02-09 15:27:30|61.32|60.72|61.32|60.72|61.33|60.73|61.31|60.71|4
1739114860000|2025-02-09 15:27:40|61.31|60.71|61.32|60.72|61.33|60.73|61.3|60.7|4
1739114870000|2025-02-09 15:27:50|61.31|60.71|61.28|60.68|61.33|60.73|61.28|60.68|5
1739114880000|2025-02-09 15:28:00|61.27|60.67|61.25|60.65|61.27|60.67|61.25|60.65|3
1739114890000|2025-02-09 15:28:10|61.28|60.68|61.23|60.63|61.28|60.68|61.23|60.63|5
1739114920000|2025-02-09 15:28:40|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1739114940000|2025-02-09 15:29:00|61.26|60.66|61.24|60.64|61.26|60.66|61.24|60.64|3
1739114950000|2025-02-09 15:29:10|61.23|60.63|61.24|60.64|61.26|60.66|61.23|60.63|6
1739114970000|2025-02-09 15:29:30|61.25|60.65|61.31|60.71|61.31|60.71|61.25|60.65|4
1739114980000|2025-02-09 15:29:40|61.3|60.7|61.27|60.67|61.31|60.71|61.27|60.67|5
1739114990000|2025-02-09 15:29:50|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1739115000000|2025-02-09 15:30:00|61.25|60.65|61.31|60.71|61.32|60.72|61.25|60.65|6
1739115010000|2025-02-09 15:30:10|61.33|60.73|61.33|60.73|61.33|60.73|61.31|60.71|8
1739115020000|2025-02-09 15:30:20|61.32|60.72|61.26|60.66|61.32|60.72|61.26|60.66|5
1739115030000|2025-02-09 15:30:30|61.25|60.65|61.24|60.64|61.25|60.65|61.24|60.64|2
1739115040000|2025-02-09 15:30:40|61.26|60.66|61.23|60.63|61.27|60.67|61.23|60.63|5
1739115050000|2025-02-09 15:30:50|61.27|60.67|61.23|60.63|61.27|60.67|61.22|60.62|10
1739115060000|2025-02-09 15:31:00|61.27|60.67|61.21|60.61|61.27|60.67|61.21|60.61|6
1739115070000|2025-02-09 15:31:10|61.2|60.6|61.23|60.63|61.23|60.63|61.2|60.6|6
1739115080000|2025-02-09 15:31:20|61.22|60.62|61.24|60.64|61.24|60.64|61.21|60.61|5
1739115090000|2025-02-09 15:31:30|61.23|60.63|61.25|60.65|61.25|60.65|61.23|60.63|3
1739115100000|2025-02-09 15:31:40|61.26|60.66|61.29|60.69|61.29|60.69|61.26|60.66|2
1739115120000|2025-02-09 15:32:00|61.31|60.71|61.31|60.71|61.31|60.71|61.29|60.69|4
1739115130000|2025-02-09 15:32:10|61.32|60.72|61.32|60.72|61.37|60.77|61.32|60.72|5
1739115140000|2025-02-09 15:32:20|61.33|60.73|61.33|60.73|61.34|60.74|61.33|60.73|11
1739115160000|2025-02-09 15:32:40|61.36|60.76|61.33|60.73|61.36|60.76|61.33|60.73|3
1739115180000|2025-02-09 15:33:00|61.32|60.72|61.33|60.73|61.34|60.74|61.32|60.72|3
1739115190000|2025-02-09 15:33:10|61.32|60.72|61.32|60.72|61.36|60.76|61.32|60.72|10
1739115200000|2025-02-09 15:33:20|61.27|60.67|61.31|60.71|61.31|60.71|61.25|60.65|6
1739115210000|2025-02-09 15:33:30|61.3|60.7|61.33|60.73|61.33|60.73|61.29|60.69|9
1739115220000|2025-02-09 15:33:40|61.34|60.74|61.32|60.72|61.34|60.74|61.31|60.71|3
1739115230000|2025-02-09 15:33:50|61.33|60.73|61.36|60.76|61.38|60.78|61.33|60.73|9
1739115240000|2025-02-09 15:34:00|61.35|60.75|61.33|60.73|61.35|60.75|61.33|60.73|3
1739115260000|2025-02-09 15:34:20|61.34|60.74|61.41|60.81|61.42|60.82|61.34|60.74|5
1739115270000|2025-02-09 15:34:30|61.42|60.82|61.41|60.81|61.42|60.82|61.41|60.81|2
1739115280000|2025-02-09 15:34:40|61.44|60.84|61.41|60.81|61.44|60.84|61.41|60.81|4
1739115290000|2025-02-09 15:34:50|61.44|60.84|61.41|60.81|61.44|60.84|61.4|60.8|7
1739115300000|2025-02-09 15:35:00|61.43|60.83|61.35|60.75|61.43|60.83|61.35|60.75|7
1739115310000|2025-02-09 15:35:10|61.34|60.74|61.34|60.74|61.34|60.74|61.34|60.74|1
1739115330000|2025-02-09 15:35:30|61.3|60.7|61.32|60.72|61.34|60.74|61.3|60.7|5
1739115340000|2025-02-09 15:35:40|61.34|60.74|61.33|60.73|61.34|60.74|61.31|60.71|9
1739115350000|2025-02-09 15:35:50|61.32|60.72|61.32|60.72|61.34|60.74|61.31|60.71|7
1739115360000|2025-02-09 15:36:00|61.34|60.74|61.33|60.73|61.34|60.74|61.31|60.71|10
1739115370000|2025-02-09 15:36:10|61.32|60.72|61.26|60.66|61.32|60.72|61.26|60.66|8
1739115380000|2025-02-09 15:36:20|61.27|60.67|61.31|60.71|61.32|60.72|61.27|60.67|9
1739115390000|2025-02-09 15:36:30|61.32|60.72|61.32|60.72|61.35|60.75|61.3|60.7|8
1739115400000|2025-02-09 15:36:40|61.35|60.75|61.32|60.72|61.35|60.75|61.31|60.71|5
1739115410000|2025-02-09 15:36:50|61.35|60.75|61.28|60.68|61.35|60.75|61.28|60.68|9
1739115420000|2025-02-09 15:37:00|61.27|60.67|61.31|60.71|61.32|60.72|61.26|60.66|13
1739115430000|2025-02-09 15:37:10|61.32|60.72|61.32|60.72|61.33|60.73|61.3|60.7|8
1739115440000|2025-02-09 15:37:20|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|6
1739115450000|2025-02-09 15:37:30|61.33|60.73|61.26|60.66|61.33|60.73|61.26|60.66|6
1739115460000|2025-02-09 15:37:40|61.28|60.68|61.26|60.66|61.31|60.71|61.26|60.66|7
1739115470000|2025-02-09 15:37:50|61.27|60.67|61.33|60.73|61.33|60.73|61.27|60.67|7
1739115480000|2025-02-09 15:38:00|61.32|60.72|61.33|60.73|61.35|60.75|61.32|60.72|4
1739115490000|2025-02-09 15:38:10|61.32|60.72|61.31|60.71|61.33|60.73|61.3|60.7|7
1739115500000|2025-02-09 15:38:20|61.3|60.7|61.32|60.72|61.37|60.77|61.3|60.7|4
1739115520000|2025-02-09 15:38:40|61.31|60.71|61.31|60.71|61.31|60.71|61.31|60.71|1
1739115530000|2025-02-09 15:38:50|61.32|60.72|61.27|60.67|61.32|60.72|61.27|60.67|9
1739115540000|2025-02-09 15:39:00|61.26|60.66|61.32|60.72|61.34|60.74|61.26|60.66|8
1739115550000|2025-02-09 15:39:10|61.31|60.71|61.33|60.73|61.34|60.74|61.31|60.71|7
1739115560000|2025-02-09 15:39:20|61.32|60.72|61.32|60.72|61.34|60.74|61.31|60.71|7
1739115570000|2025-02-09 15:39:30|61.31|60.71|61.32|60.72|61.34|60.74|61.31|60.71|6
1739115580000|2025-02-09 15:39:40|61.31|60.71|61.33|60.73|61.36|60.76|61.31|60.71|7
1739115590000|2025-02-09 15:39:50|61.32|60.72|61.33|60.73|61.34|60.74|61.32|60.72|3
1739115600000|2025-02-09 15:40:00|61.32|60.72|61.33|60.73|61.34|60.74|61.32|60.72|3
1739115610000|2025-02-09 15:40:10|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1739115620000|2025-02-09 15:40:20|61.34|60.74|61.36|60.76|61.41|60.81|61.33|60.73|10
1739115630000|2025-02-09 15:40:30|61.37|60.77|61.39|60.79|61.42|60.82|61.37|60.77|10
1739115640000|2025-02-09 15:40:40|61.41|60.81|61.39|60.79|61.41|60.81|61.39|60.79|4
1739115650000|2025-02-09 15:40:50|61.4|60.8|61.41|60.81|61.42|60.82|61.39|60.79|12
1739115660000|2025-02-09 15:41:00|61.42|60.82|61.45|60.85|61.48|60.88|61.41|60.81|9
1739115670000|2025-02-09 15:41:10|61.47|60.87|61.44|60.84|61.47|60.87|61.44|60.84|9
1739115690000|2025-02-09 15:41:30|61.42|60.82|61.42|60.82|61.43|60.83|61.41|60.81|6
1739115700000|2025-02-09 15:41:40|61.41|60.81|61.43|60.83|61.43|60.83|61.41|60.81|7
1739115710000|2025-02-09 15:41:50|61.42|60.82|61.41|60.81|61.42|60.82|61.39|60.79|7
1739115720000|2025-02-09 15:42:00|61.4|60.8|61.42|60.82|61.43|60.83|61.4|60.8|9
1739115730000|2025-02-09 15:42:10|61.4|60.8|61.35|60.75|61.4|60.8|61.35|60.75|5
1739115740000|2025-02-09 15:42:20|61.39|60.79|61.4|60.8|61.42|60.82|61.36|60.76|8
1739115750000|2025-02-09 15:42:30|61.38|60.78|61.38|60.78|61.41|60.81|61.38|60.78|11
1739115760000|2025-02-09 15:42:40|61.39|60.79|61.42|60.82|61.43|60.83|61.39|60.79|13
1739115770000|2025-02-09 15:42:50|61.44|60.84|61.43|60.83|61.44|60.84|61.39|60.79|8
1739115780000|2025-02-09 15:43:00|61.42|60.82|61.41|60.81|61.43|60.83|61.41|60.81|5
1739115790000|2025-02-09 15:43:10|61.4|60.8|61.41|60.81|61.43|60.83|61.4|60.8|4
1739115800000|2025-02-09 15:43:20|61.43|60.83|61.43|60.83|61.43|60.83|61.4|60.8|5
1739115810000|2025-02-09 15:43:30|61.42|60.82|61.4|60.8|61.43|60.83|61.4|60.8|7
1739115820000|2025-02-09 15:43:40|61.42|60.82|61.4|60.8|61.42|60.82|61.4|60.8|2
1739115830000|2025-02-09 15:43:50|61.41|60.81|61.41|60.81|61.41|60.81|61.39|60.79|7
1739115840000|2025-02-09 15:44:00|61.39|60.79|61.4|60.8|61.41|60.81|61.39|60.79|6
1739115850000|2025-02-09 15:44:10|61.39|60.79|61.41|60.81|61.42|60.82|61.39|60.79|7
1739115860000|2025-02-09 15:44:20|61.4|60.8|61.4|60.8|61.42|60.82|61.4|60.8|6
1739115870000|2025-02-09 15:44:30|61.42|60.82|61.43|60.83|61.44|60.84|61.41|60.81|6
1739115890000|2025-02-09 15:44:50|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1739115900000|2025-02-09 15:45:00|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1739115910000|2025-02-09 15:45:10|61.44|60.84|61.43|60.83|61.44|60.84|61.41|60.81|8
1739115920000|2025-02-09 15:45:20|61.42|60.82|61.43|60.83|61.44|60.84|61.41|60.81|4
1739115930000|2025-02-09 15:45:30|61.42|60.82|61.43|60.83|61.44|60.84|61.4|60.8|6
1739115940000|2025-02-09 15:45:40|61.42|60.82|61.42|60.82|61.44|60.84|61.41|60.81|7
1739115950000|2025-02-09 15:45:50|61.41|60.81|61.44|60.84|61.44|60.84|61.41|60.81|6
1739115960000|2025-02-09 15:46:00|61.43|60.83|61.44|60.84|61.44|60.84|61.41|60.81|6
1739115970000|2025-02-09 15:46:10|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1739115980000|2025-02-09 15:46:20|61.44|60.84|61.47|60.87|61.48|60.88|61.43|60.83|5
1739115990000|2025-02-09 15:46:30|61.45|60.85|61.43|60.83|61.47|60.87|61.43|60.83|8
1739116000000|2025-02-09 15:46:40|61.45|60.85|61.44|60.84|61.45|60.85|61.44|60.84|4
1739116010000|2025-02-09 15:46:50|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1739116020000|2025-02-09 15:47:00|61.43|60.83|61.43|60.83|61.45|60.85|61.43|60.83|4
1739116030000|2025-02-09 15:47:10|61.42|60.82|61.43|60.83|61.44|60.84|61.42|60.82|3
1739116040000|2025-02-09 15:47:20|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1739116050000|2025-02-09 15:47:30|61.44|60.84|61.42|60.82|61.44|60.84|61.41|60.81|7
1739116060000|2025-02-09 15:47:40|61.38|60.78|61.37|60.77|61.4|60.8|61.37|60.77|10
1739116070000|2025-02-09 15:47:50|61.36|60.76|61.34|60.74|61.36|60.76|61.34|60.74|3
1739116090000|2025-02-09 15:48:10|61.36|60.76|61.36|60.76|61.36|60.76|61.34|60.74|4
1739116100000|2025-02-09 15:48:20|61.35|60.75|61.35|60.75|61.36|60.76|61.34|60.74|4
1739116110000|2025-02-09 15:48:30|61.34|60.74|61.34|60.74|61.34|60.74|61.33|60.73|3
1739116120000|2025-02-09 15:48:40|61.35|60.75|61.36|60.76|61.4|60.8|61.35|60.75|7
1739116130000|2025-02-09 15:48:50|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1739116140000|2025-02-09 15:49:00|61.38|60.78|61.36|60.76|61.38|60.78|61.36|60.76|3
1739116160000|2025-02-09 15:49:20|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1739116170000|2025-02-09 15:49:30|61.36|60.76|61.36|60.76|61.36|60.76|61.36|60.76|1
1739116180000|2025-02-09 15:49:40|61.37|60.77|61.37|60.77|61.37|60.77|61.37|60.77|1
1739116200000|2025-02-09 15:50:00|61.36|60.76|61.37|60.77|61.37|60.77|61.36|60.76|2
1739116210000|2025-02-09 15:50:10|61.39|60.79|61.42|60.82|61.42|60.82|61.39|60.79|10
1739116220000|2025-02-09 15:50:20|61.41|60.81|61.37|60.77|61.41|60.81|61.37|60.77|3
1739116230000|2025-02-09 15:50:30|61.39|60.79|61.4|60.8|61.42|60.82|61.38|60.78|6
1739116240000|2025-02-09 15:50:40|61.42|60.82|61.42|60.82|61.42|60.82|61.41|60.81|3
1739116250000|2025-02-09 15:50:50|61.41|60.81|61.36|60.76|61.41|60.81|61.36|60.76|6
1739116260000|2025-02-09 15:51:00|61.38|60.78|61.41|60.81|61.42|60.82|61.36|60.76|8
1739116280000|2025-02-09 15:51:20|61.43|60.83|61.43|60.83|61.44|60.84|61.43|60.83|3
1739116290000|2025-02-09 15:51:30|61.45|60.85|61.42|60.82|61.45|60.85|61.42|60.82|4
1739116300000|2025-02-09 15:51:40|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1739116310000|2025-02-09 15:51:50|61.44|60.84|61.43|60.83|61.45|60.85|61.43|60.83|7
1739116320000|2025-02-09 15:52:00|61.42|60.82|61.44|60.84|61.44|60.84|61.42|60.82|2
1739116330000|2025-02-09 15:52:10|61.43|60.83|61.43|60.83|61.44|60.84|61.43|60.83|3
1739116340000|2025-02-09 15:52:20|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|4
1739116350000|2025-02-09 15:52:30|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1739116360000|2025-02-09 15:52:40|61.44|60.84|61.42|60.82|61.44|60.84|61.42|60.82|3
1739116370000|2025-02-09 15:52:50|61.44|60.84|61.44|60.84|61.44|60.84|61.42|60.82|4
1739116380000|2025-02-09 15:53:00|61.43|60.83|61.36|60.76|61.43|60.83|61.36|60.76|7
1739116390000|2025-02-09 15:53:10|61.35|60.75|61.35|60.75|61.36|60.76|61.35|60.75|3
1739116450000|2025-02-09 15:54:10|61.38|60.78|61.35|60.75|61.38|60.78|61.35|60.75|4
1739116460000|2025-02-09 15:54:20|61.36|60.76|61.35|60.75|61.36|60.76|61.35|60.75|2
1739116480000|2025-02-09 15:54:40|61.34|60.74|61.35|60.75|61.36|60.76|61.34|60.74|3
1739116490000|2025-02-09 15:54:50|61.34|60.74|61.35|60.75|61.36|60.76|61.34|60.74|3
1739116500000|2025-02-09 15:55:00|61.34|60.74|61.34|60.74|61.36|60.76|61.33|60.73|5
1739116510000|2025-02-09 15:55:10|61.33|60.73|61.33|60.73|61.36|60.76|61.33|60.73|5
1739116520000|2025-02-09 15:55:20|61.32|60.72|61.33|60.73|61.35|60.75|61.32|60.72|4
1739116530000|2025-02-09 15:55:30|61.35|60.75|61.33|60.73|61.35|60.75|61.33|60.73|5
1739116540000|2025-02-09 15:55:40|61.34|60.74|61.35|60.75|61.35|60.75|61.32|60.72|4
1739116550000|2025-02-09 15:55:50|61.34|60.74|61.33|60.73|61.35|60.75|61.32|60.72|8
1739116560000|2025-02-09 15:56:00|61.32|60.72|61.32|60.72|61.35|60.75|61.32|60.72|5
1739116570000|2025-02-09 15:56:10|61.35|60.75|61.28|60.68|61.35|60.75|61.28|60.68|9
1739116580000|2025-02-09 15:56:20|61.29|60.69|61.31|60.71|61.33|60.73|61.29|60.69|9
1739116590000|2025-02-09 15:56:30|61.33|60.73|61.33|60.73|61.33|60.73|61.32|60.72|5
1739116600000|2025-02-09 15:56:40|61.32|60.72|61.27|60.67|61.33|60.73|61.27|60.67|7
1739116610000|2025-02-09 15:56:50|61.26|60.66|61.25|60.65|61.28|60.68|61.25|60.65|6
1739116620000|2025-02-09 15:57:00|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1739116630000|2025-02-09 15:57:10|61.28|60.68|61.32|60.72|61.32|60.72|61.27|60.67|7
1739116640000|2025-02-09 15:57:20|61.31|60.71|61.3|60.7|61.32|60.72|61.3|60.7|5
1739116650000|2025-02-09 15:57:30|61.32|60.72|61.36|60.76|61.36|60.76|61.3|60.7|10
1739116660000|2025-02-09 15:57:40|61.35|60.75|61.34|60.74|61.35|60.75|61.34|60.74|2
1739116680000|2025-02-09 15:58:00|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1739116710000|2025-02-09 15:58:30|61.36|60.76|61.34|60.74|61.36|60.76|61.34|60.74|3
1739116730000|2025-02-09 15:58:50|61.36|60.76|61.34|60.74|61.36|60.76|61.34|60.74|3
1739116740000|2025-02-09 15:59:00|61.36|60.76|61.35|60.75|61.36|60.76|61.35|60.75|2
1739116750000|2025-02-09 15:59:10|61.39|60.79|61.42|60.82|61.43|60.83|61.39|60.79|4
1739116760000|2025-02-09 15:59:20|61.41|60.81|61.41|60.81|61.43|60.83|61.41|60.81|6
1739116770000|2025-02-09 15:59:30|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|4
1739116780000|2025-02-09 15:59:40|61.41|60.81|61.41|60.81|61.43|60.83|61.41|60.81|6
1739116790000|2025-02-09 15:59:50|61.43|60.83|61.41|60.81|61.43|60.83|61.41|60.81|6
1739116800000|2025-02-09 16:00:00|61.4|60.8|61.38|60.78|61.43|60.83|61.38|60.78|7
1739116810000|2025-02-09 16:00:10|61.37|60.77|61.36|60.76|61.37|60.77|61.36|60.76|2
1739116820000|2025-02-09 16:00:20|61.39|60.79|61.42|60.82|61.42|60.82|61.36|60.76|9
1739116830000|2025-02-09 16:00:30|61.41|60.81|61.41|60.81|61.44|60.84|61.41|60.81|6
1739116840000|2025-02-09 16:00:40|61.44|60.84|61.41|60.81|61.44|60.84|61.41|60.81|4
1739116850000|2025-02-09 16:00:50|61.44|60.84|61.43|60.83|61.44|60.84|61.4|60.8|6
1739116870000|2025-02-09 16:01:10|61.28|60.68|61.23|60.63|61.28|60.68|61.23|60.63|6
1739116880000|2025-02-09 16:01:20|61.22|60.62|61.24|60.64|61.26|60.66|61.22|60.62|6
1739116890000|2025-02-09 16:01:30|61.23|60.63|61.23|60.63|61.26|60.66|61.23|60.63|5
1739116900000|2025-02-09 16:01:40|61.24|60.64|61.25|60.65|61.27|60.67|61.24|60.64|8
1739116910000|2025-02-09 16:01:50|61.27|60.67|61.24|60.64|61.27|60.67|61.24|60.64|3
1739116920000|2025-02-09 16:02:00|61.23|60.63|61.24|60.64|61.26|60.66|61.23|60.63|4
1739116930000|2025-02-09 16:02:10|61.25|60.65|61.23|60.63|61.27|60.67|61.23|60.63|7
1739116940000|2025-02-09 16:02:20|61.26|60.66|61.25|60.65|61.26|60.66|61.22|60.62|9
1739116950000|2025-02-09 16:02:30|61.24|60.64|61.26|60.66|61.27|60.67|61.23|60.63|7
1739116960000|2025-02-09 16:02:40|61.25|60.65|61.25|60.65|61.27|60.67|61.22|60.62|7
1739116970000|2025-02-09 16:02:50|61.24|60.64|61.23|60.63|61.25|60.65|61.22|60.62|8
1739116980000|2025-02-09 16:03:00|61.24|60.64|61.25|60.65|61.25|60.65|61.23|60.63|3
1739116990000|2025-02-09 16:03:10|61.29|60.69|61.31|60.71|61.32|60.72|61.28|60.68|12
1739117000000|2025-02-09 16:03:20|61.33|60.73|61.32|60.72|61.33|60.73|61.31|60.71|5
1739117010000|2025-02-09 16:03:30|61.33|60.73|61.32|60.72|61.33|60.73|61.27|60.67|9
1739117020000|2025-02-09 16:03:40|61.31|60.71|61.3|60.7|61.31|60.71|61.26|60.66|7
1739117030000|2025-02-09 16:03:50|61.29|60.69|61.29|60.69|61.31|60.71|61.29|60.69|4
1739117040000|2025-02-09 16:04:00|61.32|60.72|61.32|60.72|61.36|60.76|61.3|60.7|10
1739117050000|2025-02-09 16:04:10|61.34|60.74|61.33|60.73|61.35|60.75|61.33|60.73|4
1739117070000|2025-02-09 16:04:30|61.32|60.72|61.33|60.73|61.33|60.73|61.32|60.72|2
1739117080000|2025-02-09 16:04:40|61.34|60.74|61.34|60.74|61.35|60.75|61.33|60.73|4
1739117090000|2025-02-09 16:04:50|61.33|60.73|61.34|60.74|61.35|60.75|61.33|60.73|3
1739117100000|2025-02-09 16:05:00|61.33|60.73|61.35|60.75|61.36|60.76|61.33|60.73|9
1739117110000|2025-02-09 16:05:10|61.34|60.74|61.4|60.8|61.42|60.82|61.34|60.74|11
1739117120000|2025-02-09 16:05:20|61.41|60.81|61.41|60.81|61.42|60.82|61.4|60.8|7
1739117130000|2025-02-09 16:05:30|61.42|60.82|61.36|60.76|61.42|60.82|61.36|60.76|5
1739117140000|2025-02-09 16:05:40|61.35|60.75|61.35|60.75|61.39|60.79|61.34|60.74|8
1739117150000|2025-02-09 16:05:50|61.36|60.76|61.4|60.8|61.41|60.81|61.36|60.76|7
1739117160000|2025-02-09 16:06:00|61.38|60.78|61.4|60.8|61.41|60.81|61.37|60.77|9
1739117170000|2025-02-09 16:06:10|61.43|60.83|61.43|60.83|61.44|60.84|61.41|60.81|7
1739117180000|2025-02-09 16:06:20|61.42|60.82|61.41|60.81|61.44|60.84|61.4|60.8|7
1739117190000|2025-02-09 16:06:30|61.44|60.84|61.44|60.84|61.45|60.85|61.43|60.83|8
1739117200000|2025-02-09 16:06:40|61.43|60.83|61.48|60.88|61.48|60.88|61.43|60.83|4
1739117210000|2025-02-09 16:06:50|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1739117220000|2025-02-09 16:07:00|61.45|60.85|61.49|60.89|61.49|60.89|61.45|60.85|5
1739117230000|2025-02-09 16:07:10|61.45|60.85|61.45|60.85|61.45|60.85|61.45|60.85|1
1739117240000|2025-02-09 16:07:20|61.46|60.86|61.47|60.87|61.47|60.87|61.45|60.85|6
1739117270000|2025-02-09 16:07:50|61.49|60.89|61.49|60.89|61.49|60.89|61.49|60.89|1
1739117280000|2025-02-09 16:08:00|61.45|60.85|61.46|60.86|61.46|60.86|61.45|60.85|2
1739117290000|2025-02-09 16:08:10|61.45|60.85|61.44|60.84|61.45|60.85|61.43|60.83|4
1739117300000|2025-02-09 16:08:20|61.47|60.87|61.48|60.88|61.49|60.89|61.47|60.87|4
1739117310000|2025-02-09 16:08:30|61.49|60.89|61.49|60.89|61.49|60.89|61.48|60.88|3
1739117320000|2025-02-09 16:08:40|61.48|60.88|61.46|60.86|61.48|60.88|61.45|60.85|3
1739117330000|2025-02-09 16:08:50|61.45|60.85|61.45|60.85|61.46|60.86|61.45|60.85|5
1739117340000|2025-02-09 16:09:00|61.46|60.86|61.49|60.89|61.49|60.89|61.46|60.86|4
1739117350000|2025-02-09 16:09:10|61.46|60.86|61.47|60.87|61.47|60.87|61.45|60.85|4
1739117360000|2025-02-09 16:09:20|61.44|60.84|61.45|60.85|61.45|60.85|61.44|60.84|2
1739117380000|2025-02-09 16:09:40|61.46|60.86|61.44|60.84|61.46|60.86|61.44|60.84|5
1739117390000|2025-02-09 16:09:50|61.45|60.85|61.45|60.85|61.47|60.87|61.44|60.84|7
1739117400000|2025-02-09 16:10:00|61.46|60.86|61.45|60.85|61.47|60.87|61.44|60.84|7
1739117410000|2025-02-09 16:10:10|61.46|60.86|61.49|60.89|61.49|60.89|61.46|60.86|3
1739117460000|2025-02-09 16:11:00|61.5|60.9|61.54|60.94|61.55|60.95|61.5|60.9|4
1739117470000|2025-02-09 16:11:10|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1739117480000|2025-02-09 16:11:20|61.52|60.92|61.52|60.92|61.54|60.94|61.52|60.92|4
1739117500000|2025-02-09 16:11:40|61.55|60.95|61.52|60.92|61.55|60.95|61.52|60.92|4
1739117510000|2025-02-09 16:11:50|61.55|60.95|61.52|60.92|61.55|60.95|61.52|60.92|6
1739117520000|2025-02-09 16:12:00|61.51|60.91|61.55|60.95|61.55|60.95|61.51|60.91|7
1739117530000|2025-02-09 16:12:10|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1739117540000|2025-02-09 16:12:20|61.55|60.95|61.54|60.94|61.55|60.95|61.54|60.94|2
1739117560000|2025-02-09 16:12:40|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1739117580000|2025-02-09 16:13:00|61.55|60.95|61.53|60.93|61.55|60.95|61.53|60.93|3
1739117590000|2025-02-09 16:13:10|61.55|60.95|61.54|60.94|61.55|60.95|61.54|60.94|2
1739117600000|2025-02-09 16:13:20|61.53|60.93|61.54|60.94|61.54|60.94|61.53|60.93|2
1739117610000|2025-02-09 16:13:30|61.53|60.93|61.54|60.94|61.55|60.95|61.53|60.93|7
1739117620000|2025-02-09 16:13:40|61.53|60.93|61.55|60.95|61.56|60.96|61.53|60.93|6
1739117630000|2025-02-09 16:13:50|61.54|60.94|61.56|60.96|61.56|60.96|61.54|60.94|5
1739117640000|2025-02-09 16:14:00|61.55|60.95|61.61|61.01|61.62|61.02|61.55|60.95|9
1739117660000|2025-02-09 16:14:20|61.66|61.06|61.65|61.05|61.66|61.06|61.65|61.05|2
1739117670000|2025-02-09 16:14:30|61.66|61.06|61.65|61.05|61.66|61.06|61.65|61.05|2
1739117690000|2025-02-09 16:14:50|61.64|61.04|61.74|61.14|61.74|61.14|61.64|61.04|14
1739117700000|2025-02-09 16:15:00|61.73|61.13|61.73|61.13|61.74|61.14|61.71|61.11|9
1739117710000|2025-02-09 16:15:10|61.74|61.14|61.66|61.06|61.74|61.14|61.66|61.06|8
1739117720000|2025-02-09 16:15:20|61.65|61.05|61.66|61.06|61.7|61.1|61.65|61.05|9
1739117730000|2025-02-09 16:15:30|61.65|61.05|61.64|61.04|61.66|61.06|61.64|61.04|5
1739117740000|2025-02-09 16:15:40|61.67|61.07|61.65|61.05|61.67|61.07|61.65|61.05|3
1739117750000|2025-02-09 16:15:50|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739117760000|2025-02-09 16:16:00|61.65|61.05|61.65|61.05|61.65|61.05|61.63|61.03|6
1739117770000|2025-02-09 16:16:10|61.64|61.04|61.63|61.03|61.66|61.06|61.63|61.03|6
1739117780000|2025-02-09 16:16:20|61.62|61.02|61.65|61.05|61.65|61.05|61.62|61.02|4
1739117790000|2025-02-09 16:16:30|61.64|61.04|61.58|60.98|61.64|61.04|61.58|60.98|5
1739117800000|2025-02-09 16:16:40|61.57|60.97|61.55|60.95|61.57|60.97|61.54|60.94|6
1739117810000|2025-02-09 16:16:50|61.54|60.94|61.55|60.95|61.56|60.96|61.52|60.92|8
1739117820000|2025-02-09 16:17:00|61.54|60.94|61.57|60.97|61.61|61.01|61.54|60.94|7
1739117830000|2025-02-09 16:17:10|61.6|61|61.61|61.01|61.61|61.01|61.58|60.98|7
1739117840000|2025-02-09 16:17:20|61.62|61.02|61.61|61.01|61.62|61.02|61.61|61.01|2
1739117860000|2025-02-09 16:17:40|61.59|60.99|61.61|61.01|61.61|61.01|61.59|60.99|5
1739117870000|2025-02-09 16:17:50|61.6|61|61.61|61.01|61.62|61.02|61.6|61|8
1739117880000|2025-02-09 16:18:00|61.62|61.02|61.62|61.02|61.65|61.05|61.62|61.02|8
1739117890000|2025-02-09 16:18:10|61.63|61.03|61.62|61.02|61.64|61.04|61.62|61.02|7
1739117900000|2025-02-09 16:18:20|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1739117920000|2025-02-09 16:18:40|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|2
1739117930000|2025-02-09 16:18:50|61.62|61.02|61.64|61.04|61.65|61.05|61.62|61.02|3
1739117940000|2025-02-09 16:19:00|61.63|61.03|61.64|61.04|61.68|61.08|61.63|61.03|7
1739117950000|2025-02-09 16:19:10|61.66|61.06|61.65|61.05|61.71|61.11|61.65|61.05|8
1739117960000|2025-02-09 16:19:20|61.67|61.07|61.71|61.11|61.72|61.12|61.67|61.07|5
1739117970000|2025-02-09 16:19:30|61.7|61.1|61.72|61.12|61.72|61.12|61.7|61.1|5
1739117980000|2025-02-09 16:19:40|61.71|61.11|61.72|61.12|61.73|61.13|61.71|61.11|10
1739117990000|2025-02-09 16:19:50|61.73|61.13|61.71|61.11|61.73|61.13|61.71|61.11|6
1739118000000|2025-02-09 16:20:00|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|5
1739118010000|2025-02-09 16:20:10|61.72|61.12|61.71|61.11|61.72|61.12|61.7|61.1|8
1739118020000|2025-02-09 16:20:20|61.7|61.1|61.7|61.1|61.72|61.12|61.7|61.1|4
1739118030000|2025-02-09 16:20:30|61.72|61.12|61.65|61.05|61.72|61.12|61.65|61.05|5
1739118050000|2025-02-09 16:20:50|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739118060000|2025-02-09 16:21:00|61.65|61.05|61.66|61.06|61.66|61.06|61.64|61.04|4
1739118070000|2025-02-09 16:21:10|61.65|61.05|61.62|61.02|61.65|61.05|61.62|61.02|4
1739118090000|2025-02-09 16:21:30|61.65|61.05|61.62|61.02|61.65|61.05|61.62|61.02|4
1739118100000|2025-02-09 16:21:40|61.65|61.05|61.65|61.05|61.66|61.06|61.64|61.04|5
1739118110000|2025-02-09 16:21:50|61.64|61.04|61.66|61.06|61.66|61.06|61.64|61.04|2
1739118120000|2025-02-09 16:22:00|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|2
1739118130000|2025-02-09 16:22:10|61.66|61.06|61.7|61.1|61.72|61.12|61.66|61.06|4
1739118140000|2025-02-09 16:22:20|61.69|61.09|61.7|61.1|61.7|61.1|61.68|61.08|3
1739118150000|2025-02-09 16:22:30|61.72|61.12|61.66|61.06|61.72|61.12|61.66|61.06|5
1739118180000|2025-02-09 16:23:00|61.65|61.05|61.65|61.05|61.65|61.05|61.65|61.05|1
1739118190000|2025-02-09 16:23:10|61.64|61.04|61.65|61.05|61.65|61.05|61.64|61.04|2
1739118220000|2025-02-09 16:23:40|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739118250000|2025-02-09 16:24:10|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1739118280000|2025-02-09 16:24:40|61.65|61.05|61.63|61.03|61.65|61.05|61.63|61.03|3
1739118310000|2025-02-09 16:25:10|61.65|61.05|61.63|61.03|61.65|61.05|61.63|61.03|3
1739118330000|2025-02-09 16:25:30|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739118340000|2025-02-09 16:25:40|61.63|61.03|61.65|61.05|61.65|61.05|61.63|61.03|6
1739118360000|2025-02-09 16:26:00|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739118370000|2025-02-09 16:26:10|61.65|61.05|61.65|61.05|61.65|61.05|61.63|61.03|5
1739118380000|2025-02-09 16:26:20|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739118410000|2025-02-09 16:26:50|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1739118420000|2025-02-09 16:27:00|61.62|61.02|61.57|60.97|61.62|61.02|61.57|60.97|5
1739118440000|2025-02-09 16:27:20|61.55|60.95|61.55|60.95|61.55|60.95|61.55|60.95|1
1739118450000|2025-02-09 16:27:30|61.57|60.97|61.56|60.96|61.6|61|61.56|60.96|8
1739118460000|2025-02-09 16:27:40|61.55|60.95|61.56|60.96|61.57|60.97|61.54|60.94|4
1739118470000|2025-02-09 16:27:50|61.59|60.99|61.61|61.01|61.63|61.03|61.59|60.99|9
1739118480000|2025-02-09 16:28:00|61.59|60.99|61.57|60.97|61.59|60.99|61.57|60.97|3
1739118490000|2025-02-09 16:28:10|61.56|60.96|61.55|60.95|61.56|60.96|61.55|60.95|2
1739118510000|2025-02-09 16:28:30|61.54|60.94|61.53|60.93|61.54|60.94|61.53|60.93|2
1739118520000|2025-02-09 16:28:40|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1739118530000|2025-02-09 16:28:50|61.53|60.93|61.53|60.93|61.53|60.93|61.53|60.93|1
1739118540000|2025-02-09 16:29:00|61.52|60.92|61.53|60.93|61.54|60.94|61.51|60.91|5
1739118550000|2025-02-09 16:29:10|61.52|60.92|61.47|60.87|61.54|60.94|61.47|60.87|8
1739118560000|2025-02-09 16:29:20|61.46|60.86|61.45|60.85|61.46|60.86|61.45|60.85|2
1739118580000|2025-02-09 16:29:40|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1739118590000|2025-02-09 16:29:50|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|4
1739118600000|2025-02-09 16:30:00|61.38|60.78|61.42|60.82|61.42|60.82|61.37|60.77|5
1739118610000|2025-02-09 16:30:10|61.41|60.81|61.37|60.77|61.41|60.81|61.37|60.77|6
1739118630000|2025-02-09 16:30:30|61.36|60.76|61.42|60.82|61.43|60.83|61.36|60.76|7
1739118640000|2025-02-09 16:30:40|61.41|60.81|61.39|60.79|61.45|60.85|61.39|60.79|11
1739118650000|2025-02-09 16:30:50|61.37|60.77|61.36|60.76|61.37|60.77|61.36|60.76|2
1739118660000|2025-02-09 16:31:00|61.35|60.75|61.42|60.82|61.42|60.82|61.35|60.75|9
1739118670000|2025-02-09 16:31:10|61.41|60.81|61.36|60.76|61.41|60.81|61.36|60.76|5
1739118680000|2025-02-09 16:31:20|61.37|60.77|61.35|60.75|61.37|60.77|61.35|60.75|3
1739118690000|2025-02-09 16:31:30|61.36|60.76|61.35|60.75|61.36|60.76|61.35|60.75|2
1739118700000|2025-02-09 16:31:40|61.36|60.76|61.34|60.74|61.36|60.76|61.34|60.74|5
1739118710000|2025-02-09 16:31:50|61.33|60.73|61.33|60.73|61.36|60.76|61.33|60.73|5
1739118720000|2025-02-09 16:32:00|61.32|60.72|61.28|60.68|61.35|60.75|61.28|60.68|9
1739118730000|2025-02-09 16:32:10|61.27|60.67|61.25|60.65|61.27|60.67|61.25|60.65|6
1739118740000|2025-02-09 16:32:20|61.26|60.66|61.33|60.73|61.34|60.74|61.26|60.66|6
1739118750000|2025-02-09 16:32:30|61.32|60.72|61.27|60.67|61.32|60.72|61.27|60.67|4
1739118760000|2025-02-09 16:32:40|61.29|60.69|61.29|60.69|61.32|60.72|61.26|60.66|10
1739118770000|2025-02-09 16:32:50|61.3|60.7|61.33|60.73|61.38|60.78|61.29|60.69|12
1739118780000|2025-02-09 16:33:00|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|2
1739118790000|2025-02-09 16:33:10|61.35|60.75|61.33|60.73|61.35|60.75|61.31|60.71|7
1739118800000|2025-02-09 16:33:20|61.32|60.72|61.31|60.71|61.33|60.73|61.31|60.71|9
1739118810000|2025-02-09 16:33:30|61.35|60.75|61.33|60.73|61.35|60.75|61.33|60.73|3
1739118830000|2025-02-09 16:33:50|61.32|60.72|61.34|60.74|61.35|60.75|61.31|60.71|4
1739118840000|2025-02-09 16:34:00|61.33|60.73|61.33|60.73|61.34|60.74|61.33|60.73|3
1739118850000|2025-02-09 16:34:10|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739118860000|2025-02-09 16:34:20|61.35|60.75|61.34|60.74|61.35|60.75|61.34|60.74|2
1739118880000|2025-02-09 16:34:40|61.35|60.75|61.36|60.76|61.4|60.8|61.34|60.74|5
1739118890000|2025-02-09 16:34:50|61.35|60.75|61.34|60.74|61.36|60.76|61.34|60.74|5
1739118900000|2025-02-09 16:35:00|61.35|60.75|61.35|60.75|61.41|60.81|61.35|60.75|8
1739118910000|2025-02-09 16:35:10|61.36|60.76|61.4|60.8|61.41|60.81|61.35|60.75|7
1739118920000|2025-02-09 16:35:20|61.39|60.79|61.4|60.8|61.4|60.8|61.39|60.79|6
1739118930000|2025-02-09 16:35:30|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|6
1739118940000|2025-02-09 16:35:40|61.41|60.81|61.41|60.81|61.42|60.82|61.41|60.81|7
1739118950000|2025-02-09 16:35:50|61.42|60.82|61.41|60.81|61.43|60.83|61.41|60.81|8
1739118960000|2025-02-09 16:36:00|61.43|60.83|61.45|60.85|61.46|60.86|61.42|60.82|7
1739118970000|2025-02-09 16:36:10|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1739118990000|2025-02-09 16:36:30|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1739119000000|2025-02-09 16:36:40|61.43|60.83|61.45|60.85|61.45|60.85|61.43|60.83|2
1739119010000|2025-02-09 16:36:50|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1739119030000|2025-02-09 16:37:10|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1739119040000|2025-02-09 16:37:20|61.45|60.85|61.43|60.83|61.45|60.85|61.43|60.83|3
1739119050000|2025-02-09 16:37:30|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1739119060000|2025-02-09 16:37:40|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|2
1739119070000|2025-02-09 16:37:50|61.44|60.84|61.43|60.83|61.47|60.87|61.43|60.83|5
1739119080000|2025-02-09 16:38:00|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1739119090000|2025-02-09 16:38:10|61.43|60.83|61.43|60.83|61.44|60.84|61.43|60.83|3
1739119110000|2025-02-09 16:38:30|61.42|60.82|61.42|60.82|61.43|60.83|61.42|60.82|3
1739119130000|2025-02-09 16:38:50|61.45|60.85|61.42|60.82|61.46|60.86|61.42|60.82|7
1739119150000|2025-02-09 16:39:10|61.46|60.86|61.46|60.86|61.46|60.86|61.42|60.82|8
1739119160000|2025-02-09 16:39:20|61.45|60.85|61.52|60.92|61.52|60.92|61.43|60.83|10
1739119170000|2025-02-09 16:39:30|61.51|60.91|61.52|60.92|61.53|60.93|61.5|60.9|7
1739119180000|2025-02-09 16:39:40|61.53|60.93|61.51|60.91|61.54|60.94|61.51|60.91|8
1739119190000|2025-02-09 16:39:50|61.54|60.94|61.52|60.92|61.54|60.94|61.51|60.91|8
1739119200000|2025-02-09 16:40:00|61.54|60.94|61.54|60.94|61.55|60.95|61.52|60.92|7
1739119220000|2025-02-09 16:40:20|61.6|61|61.61|61.01|61.62|61.02|61.6|61|7
1739119230000|2025-02-09 16:40:30|61.62|61.02|61.57|60.97|61.62|61.02|61.57|60.97|6
1739119240000|2025-02-09 16:40:40|61.56|60.96|61.65|61.05|61.65|61.05|61.56|60.96|8
1739119250000|2025-02-09 16:40:50|61.63|61.03|61.63|61.03|61.63|61.03|61.62|61.02|5
1739119260000|2025-02-09 16:41:00|61.62|61.02|61.63|61.03|61.63|61.03|61.61|61.01|8
1739119270000|2025-02-09 16:41:10|61.62|61.02|61.62|61.02|61.63|61.03|61.62|61.02|3
1739119280000|2025-02-09 16:41:20|61.63|61.03|61.62|61.02|61.63|61.03|61.62|61.02|6
1739119290000|2025-02-09 16:41:30|61.63|61.03|61.57|60.97|61.63|61.03|61.57|60.97|3
1739119300000|2025-02-09 16:41:40|61.56|60.96|61.56|60.96|61.56|60.96|61.56|60.96|1
1739119320000|2025-02-09 16:42:00|61.55|60.95|61.56|60.96|61.56|60.96|61.55|60.95|2
1739119330000|2025-02-09 16:42:10|61.55|60.95|61.55|60.95|61.56|60.96|61.55|60.95|3
1739119340000|2025-02-09 16:42:20|61.58|60.98|61.61|61.01|61.63|61.03|61.58|60.98|9
1739119350000|2025-02-09 16:42:30|61.63|61.03|61.63|61.03|61.65|61.05|61.61|61.01|6
1739119360000|2025-02-09 16:42:40|61.62|61.02|61.61|61.01|61.62|61.02|61.61|61.01|2
1739119370000|2025-02-09 16:42:50|61.64|61.04|61.61|61.01|61.64|61.04|61.61|61.01|6
1739119380000|2025-02-09 16:43:00|61.64|61.04|61.63|61.03|61.64|61.04|61.61|61.01|10
1739119390000|2025-02-09 16:43:10|61.62|61.02|61.61|61.01|61.64|61.04|61.61|61.01|6
1739119400000|2025-02-09 16:43:20|61.64|61.04|61.62|61.02|61.64|61.04|61.62|61.02|3
1739119420000|2025-02-09 16:43:40|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1739119430000|2025-02-09 16:43:50|61.64|61.04|61.62|61.02|61.64|61.04|61.62|61.02|3
1739119440000|2025-02-09 16:44:00|61.61|61.01|61.56|60.96|61.61|61.01|61.56|60.96|10
1739119450000|2025-02-09 16:44:10|61.55|60.95|61.55|60.95|61.55|60.95|61.55|60.95|1
1739119500000|2025-02-09 16:45:00|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1739119510000|2025-02-09 16:45:10|61.55|60.95|61.55|60.95|61.58|60.98|61.55|60.95|5
1739119520000|2025-02-09 16:45:20|61.54|60.94|61.54|60.94|61.56|60.96|61.54|60.94|4
1739119530000|2025-02-09 16:45:30|61.56|60.96|61.54|60.94|61.56|60.96|61.54|60.94|3
1739119550000|2025-02-09 16:45:50|61.56|60.96|61.55|60.95|61.56|60.96|61.54|60.94|5
1739119560000|2025-02-09 16:46:00|61.54|60.94|61.55|60.95|61.56|60.96|61.54|60.94|3
1739119570000|2025-02-09 16:46:10|61.54|60.94|61.54|60.94|61.54|60.94|61.54|60.94|1
1739119580000|2025-02-09 16:46:20|61.59|60.99|61.63|61.03|61.63|61.03|61.59|60.99|5
1739119590000|2025-02-09 16:46:30|61.62|61.02|61.66|61.06|61.66|61.06|61.62|61.02|6
1739119610000|2025-02-09 16:46:50|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1739119620000|2025-02-09 16:47:00|61.64|61.04|61.62|61.02|61.64|61.04|61.62|61.02|5
1739119630000|2025-02-09 16:47:10|61.6|61|61.61|61.01|61.64|61.04|61.6|61|6
1739119640000|2025-02-09 16:47:20|61.64|61.04|61.58|60.98|61.64|61.04|61.58|60.98|5
1739119650000|2025-02-09 16:47:30|61.59|60.99|61.6|61|61.62|61.02|61.59|60.99|8
1739119660000|2025-02-09 16:47:40|61.62|61.02|61.61|61.01|61.62|61.02|61.6|61|8
1739119670000|2025-02-09 16:47:50|61.62|61.02|61.64|61.04|61.65|61.05|61.61|61.01|8
1739119680000|2025-02-09 16:48:00|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1739119690000|2025-02-09 16:48:10|61.62|61.02|61.63|61.03|61.63|61.03|61.62|61.02|2
1739119710000|2025-02-09 16:48:30|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|2
1739119720000|2025-02-09 16:48:40|61.65|61.05|61.62|61.02|61.65|61.05|61.62|61.02|4
1739119730000|2025-02-09 16:48:50|61.65|61.05|61.64|61.04|61.65|61.05|61.62|61.02|6
1739119740000|2025-02-09 16:49:00|61.63|61.03|61.63|61.03|61.65|61.05|61.62|61.02|5
1739119750000|2025-02-09 16:49:10|61.62|61.02|61.62|61.02|61.65|61.05|61.62|61.02|5
1739119760000|2025-02-09 16:49:20|61.6|61|61.62|61.02|61.65|61.05|61.6|61|6
1739119770000|2025-02-09 16:49:30|61.65|61.05|61.61|61.01|61.65|61.05|61.61|61.01|7
1739119780000|2025-02-09 16:49:40|61.63|61.03|61.62|61.02|61.64|61.04|61.61|61.01|7
1739119820000|2025-02-09 16:50:20|61.64|61.04|61.62|61.02|61.64|61.04|61.62|61.02|3
1739119840000|2025-02-09 16:50:40|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|2
1739119860000|2025-02-09 16:51:00|61.62|61.02|61.62|61.02|61.64|61.04|61.62|61.02|3
1739119870000|2025-02-09 16:51:10|61.64|61.04|61.6|61|61.64|61.04|61.6|61|7
1739119880000|2025-02-09 16:51:20|61.63|61.03|61.63|61.03|61.63|61.03|61.6|61|5
1739119890000|2025-02-09 16:51:30|61.62|61.02|61.61|61.01|61.63|61.03|61.6|61|6
1739119900000|2025-02-09 16:51:40|61.62|61.02|61.62|61.02|61.65|61.05|61.62|61.02|5
1739119910000|2025-02-09 16:51:50|61.65|61.05|61.65|61.05|61.66|61.06|61.63|61.03|7
1739119920000|2025-02-09 16:52:00|61.64|61.04|61.66|61.06|61.66|61.06|61.63|61.03|3
1739119930000|2025-02-09 16:52:10|61.65|61.05|61.63|61.03|61.65|61.05|61.63|61.03|3
1739119940000|2025-02-09 16:52:20|61.66|61.06|61.63|61.03|61.66|61.06|61.63|61.03|4
1739119960000|2025-02-09 16:52:40|61.67|61.07|61.63|61.03|61.67|61.07|61.63|61.03|7
1739119970000|2025-02-09 16:52:50|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|2
1739119980000|2025-02-09 16:53:00|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1739120020000|2025-02-09 16:53:40|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|2
1739120030000|2025-02-09 16:53:50|61.63|61.03|61.64|61.04|61.65|61.05|61.63|61.03|3
1739120040000|2025-02-09 16:54:00|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|2
1739120050000|2025-02-09 16:54:10|61.65|61.05|61.63|61.03|61.66|61.06|61.63|61.03|5
1739120080000|2025-02-09 16:54:40|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1739120090000|2025-02-09 16:54:50|61.65|61.05|61.62|61.02|61.65|61.05|61.62|61.02|7
1739120100000|2025-02-09 16:55:00|61.65|61.05|61.65|61.05|61.65|61.05|61.62|61.02|5
1739120110000|2025-02-09 16:55:10|61.64|61.04|61.65|61.05|61.66|61.06|61.63|61.03|6
1739120120000|2025-02-09 16:55:20|61.64|61.04|61.65|61.05|61.65|61.05|61.63|61.03|3
1739120130000|2025-02-09 16:55:30|61.69|61.09|61.71|61.11|61.72|61.12|61.67|61.07|8
1739120140000|2025-02-09 16:55:40|61.7|61.1|61.74|61.14|61.75|61.15|61.7|61.1|12
1739120150000|2025-02-09 16:55:50|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739120170000|2025-02-09 16:56:10|61.75|61.15|61.74|61.14|61.75|61.15|61.72|61.12|7
1739120180000|2025-02-09 16:56:20|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739120200000|2025-02-09 16:56:40|61.7|61.1|61.67|61.07|61.72|61.12|61.67|61.07|7
1739120210000|2025-02-09 16:56:50|61.66|61.06|61.65|61.05|61.66|61.06|61.65|61.05|2
1739120220000|2025-02-09 16:57:00|61.66|61.06|61.65|61.05|61.66|61.06|61.65|61.05|2
1739120230000|2025-02-09 16:57:10|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739120240000|2025-02-09 16:57:20|61.67|61.07|61.66|61.06|61.67|61.07|61.66|61.06|2
1739120250000|2025-02-09 16:57:30|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|2
1739120260000|2025-02-09 16:57:40|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1739120270000|2025-02-09 16:57:50|61.66|61.06|61.64|61.04|61.67|61.07|61.64|61.04|7
1739120280000|2025-02-09 16:58:00|61.65|61.05|61.73|61.13|61.74|61.14|61.65|61.05|6
1739120290000|2025-02-09 16:58:10|61.72|61.12|61.72|61.12|61.74|61.14|61.71|61.11|6
1739120300000|2025-02-09 16:58:20|61.71|61.11|61.66|61.06|61.71|61.11|61.66|61.06|5
1739120310000|2025-02-09 16:58:30|61.65|61.05|61.65|61.05|61.65|61.05|61.65|61.05|1
1739120320000|2025-02-09 16:58:40|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739120330000|2025-02-09 16:58:50|61.65|61.05|61.65|61.05|61.65|61.05|61.64|61.04|3
1739120340000|2025-02-09 16:59:00|61.64|61.04|61.66|61.06|61.66|61.06|61.64|61.04|5
1739120350000|2025-02-09 16:59:10|61.65|61.05|61.65|61.05|61.65|61.05|61.65|61.05|1
1739120360000|2025-02-09 16:59:20|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|2
1739120390000|2025-02-09 16:59:50|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|2
1739120410000|2025-02-09 17:00:10|61.62|61.02|61.64|61.04|61.66|61.06|61.62|61.02|4
1739120430000|2025-02-09 17:00:30|61.63|61.03|61.65|61.05|61.66|61.06|61.63|61.03|3
1739120440000|2025-02-09 17:00:40|61.64|61.04|61.72|61.12|61.72|61.12|61.63|61.03|8
1739120450000|2025-02-09 17:00:50|61.73|61.13|61.67|61.07|61.73|61.13|61.66|61.06|8
1739120460000|2025-02-09 17:01:00|61.72|61.12|61.72|61.12|61.74|61.14|61.72|61.12|11
1739120470000|2025-02-09 17:01:10|61.74|61.14|61.68|61.08|61.74|61.14|61.68|61.08|9
1739120480000|2025-02-09 17:01:20|61.67|61.07|61.65|61.05|61.68|61.08|61.64|61.04|9
1739120490000|2025-02-09 17:01:30|61.67|61.07|61.64|61.04|61.67|61.07|61.64|61.04|3
1739120500000|2025-02-09 17:01:40|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1739120510000|2025-02-09 17:01:50|61.62|61.02|61.64|61.04|61.66|61.06|61.62|61.02|9
1739120520000|2025-02-09 17:02:00|61.66|61.06|61.63|61.03|61.66|61.06|61.63|61.03|4
1739120530000|2025-02-09 17:02:10|61.62|61.02|61.63|61.03|61.65|61.05|61.62|61.02|8
1739120540000|2025-02-09 17:02:20|61.66|61.06|61.62|61.02|61.66|61.06|61.62|61.02|5
1739120550000|2025-02-09 17:02:30|61.65|61.05|61.72|61.12|61.76|61.16|61.64|61.04|10
1739120560000|2025-02-09 17:02:40|61.73|61.13|61.72|61.12|61.75|61.15|61.72|61.12|7
1739120570000|2025-02-09 17:02:50|61.73|61.13|61.71|61.11|61.73|61.13|61.71|61.11|5
1739120590000|2025-02-09 17:03:10|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|5
1739120600000|2025-02-09 17:03:20|61.74|61.14|61.74|61.14|61.75|61.15|61.72|61.12|5
1739120610000|2025-02-09 17:03:30|61.73|61.13|61.72|61.12|61.75|61.15|61.72|61.12|6
1739120620000|2025-02-09 17:03:40|61.75|61.15|61.73|61.13|61.75|61.15|61.73|61.13|3
1739120630000|2025-02-09 17:03:50|61.75|61.15|61.73|61.13|61.75|61.15|61.73|61.13|3
1739120640000|2025-02-09 17:04:00|61.75|61.15|61.75|61.15|61.75|61.15|61.75|61.15|1
1739120650000|2025-02-09 17:04:10|61.74|61.14|61.73|61.13|61.75|61.15|61.73|61.13|5
1739120660000|2025-02-09 17:04:20|61.72|61.12|61.72|61.12|61.75|61.15|61.72|61.12|6
1739120670000|2025-02-09 17:04:30|61.75|61.15|61.69|61.09|61.75|61.15|61.69|61.09|7
1739120680000|2025-02-09 17:04:40|61.68|61.08|61.67|61.07|61.68|61.08|61.67|61.07|2
1739120710000|2025-02-09 17:05:10|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1739120720000|2025-02-09 17:05:20|61.65|61.05|61.66|61.06|61.66|61.06|61.65|61.05|2
1739120750000|2025-02-09 17:05:50|61.67|61.07|61.67|61.07|61.67|61.07|61.67|61.07|1
1739120760000|2025-02-09 17:06:00|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1739120780000|2025-02-09 17:06:20|61.74|61.14|61.75|61.15|61.75|61.15|61.72|61.12|4
1739120790000|2025-02-09 17:06:30|61.74|61.14|61.74|61.14|61.75|61.15|61.72|61.12|5
1739120800000|2025-02-09 17:06:40|61.73|61.13|61.69|61.09|61.75|61.15|61.69|61.09|7
1739120810000|2025-02-09 17:06:50|61.68|61.08|61.67|61.07|61.68|61.08|61.67|61.07|2
1739120820000|2025-02-09 17:07:00|61.69|61.09|61.68|61.08|61.73|61.13|61.68|61.08|11
1739120830000|2025-02-09 17:07:10|61.67|61.07|61.66|61.06|61.69|61.09|61.66|61.06|4
1739120850000|2025-02-09 17:07:30|61.65|61.05|61.71|61.11|61.77|61.17|61.65|61.05|8
1739120860000|2025-02-09 17:07:40|61.72|61.12|61.71|61.11|61.72|61.12|61.71|61.11|2
1739120870000|2025-02-09 17:07:50|61.72|61.12|61.71|61.11|61.72|61.12|61.65|61.05|11
1739120880000|2025-02-09 17:08:00|61.72|61.12|61.69|61.09|61.72|61.12|61.69|61.09|4
1739120890000|2025-02-09 17:08:10|61.67|61.07|61.7|61.1|61.71|61.11|61.66|61.06|6
1739120900000|2025-02-09 17:08:20|61.71|61.11|61.65|61.05|61.71|61.11|61.65|61.05|9
1739120910000|2025-02-09 17:08:30|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1739120920000|2025-02-09 17:08:40|61.65|61.05|61.65|61.05|61.65|61.05|61.65|61.05|1
1739120930000|2025-02-09 17:08:50|61.66|61.06|61.66|61.06|61.66|61.06|61.66|61.06|1
1739120950000|2025-02-09 17:09:10|61.65|61.05|61.64|61.04|61.67|61.07|61.64|61.04|5
1739120970000|2025-02-09 17:09:30|61.63|61.03|61.63|61.03|61.68|61.08|61.63|61.03|6
1739120980000|2025-02-09 17:09:40|61.65|61.05|61.65|61.05|61.65|61.05|61.63|61.03|4
1739120990000|2025-02-09 17:09:50|61.64|61.04|61.63|61.03|61.65|61.05|61.63|61.03|6
1739121000000|2025-02-09 17:10:00|61.65|61.05|61.65|61.05|61.65|61.05|61.63|61.03|4
1739121010000|2025-02-09 17:10:10|61.64|61.04|61.64|61.04|61.66|61.06|61.63|61.03|5
1739121020000|2025-02-09 17:10:20|61.63|61.03|61.63|61.03|61.66|61.06|61.63|61.03|3
1739121030000|2025-02-09 17:10:30|61.66|61.06|61.63|61.03|61.66|61.06|61.63|61.03|4
1739121040000|2025-02-09 17:10:40|61.65|61.05|61.64|61.04|61.65|61.05|61.64|61.04|2
1739121050000|2025-02-09 17:10:50|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1739121060000|2025-02-09 17:11:00|61.62|61.02|61.63|61.03|61.63|61.03|61.62|61.02|2
1739121080000|2025-02-09 17:11:20|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1739121090000|2025-02-09 17:11:30|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|2
1739121100000|2025-02-09 17:11:40|61.64|61.04|61.63|61.03|61.64|61.04|61.62|61.02|6
1739121110000|2025-02-09 17:11:50|61.62|61.02|61.59|60.99|61.64|61.04|61.59|60.99|8
1739121120000|2025-02-09 17:12:00|61.58|60.98|61.58|60.98|61.61|61.01|61.57|60.97|8
1739121130000|2025-02-09 17:12:10|61.57|60.97|61.54|60.94|61.57|60.97|61.53|60.93|4
1739121140000|2025-02-09 17:12:20|61.53|60.93|61.44|60.84|61.53|60.93|61.44|60.84|7
1739121150000|2025-02-09 17:12:30|61.47|60.87|61.45|60.85|61.47|60.87|61.45|60.85|3
1739121170000|2025-02-09 17:12:50|61.46|60.86|61.45|60.85|61.46|60.86|61.44|60.84|4
1739121180000|2025-02-09 17:13:00|61.44|60.84|61.44|60.84|61.45|60.85|61.44|60.84|3
1739121190000|2025-02-09 17:13:10|61.43|60.83|61.46|60.86|61.46|60.86|61.43|60.83|3
1739121200000|2025-02-09 17:13:20|61.45|60.85|61.45|60.85|61.46|60.86|61.44|60.84|4
1739121210000|2025-02-09 17:13:30|61.44|60.84|61.51|60.91|61.56|60.96|61.44|60.84|11
1739121220000|2025-02-09 17:13:40|61.52|60.92|61.45|60.85|61.52|60.92|61.45|60.85|5
1739121230000|2025-02-09 17:13:50|61.46|60.86|61.46|60.86|61.46|60.86|61.46|60.86|1
1739121240000|2025-02-09 17:14:00|61.45|60.85|61.45|60.85|61.46|60.86|61.45|60.85|3
1739121250000|2025-02-09 17:14:10|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1739121260000|2025-02-09 17:14:20|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1739121270000|2025-02-09 17:14:30|61.46|60.86|61.45|60.85|61.47|60.87|61.43|60.83|10
1739121280000|2025-02-09 17:14:40|61.44|60.84|61.42|60.82|61.44|60.84|61.42|60.82|3
1739121290000|2025-02-09 17:14:50|61.43|60.83|61.43|60.83|61.46|60.86|61.42|60.82|4
1739121300000|2025-02-09 17:15:00|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1739121310000|2025-02-09 17:15:10|61.45|60.85|61.37|60.77|61.45|60.85|61.37|60.77|6
1739121320000|2025-02-09 17:15:20|61.39|60.79|61.37|60.77|61.39|60.79|61.36|60.76|6
1739121330000|2025-02-09 17:15:30|61.36|60.76|61.36|60.76|61.38|60.78|61.35|60.75|5
1739121340000|2025-02-09 17:15:40|61.37|60.77|61.35|60.75|61.37|60.77|61.35|60.75|3
1739121360000|2025-02-09 17:16:00|61.34|60.74|61.37|60.77|61.37|60.77|61.34|60.74|2
1739121370000|2025-02-09 17:16:10|61.39|60.79|61.36|60.76|61.41|60.81|61.36|60.76|5
1739121380000|2025-02-09 17:16:20|61.35|60.75|61.34|60.74|61.35|60.75|61.34|60.74|2
1739121390000|2025-02-09 17:16:30|61.35|60.75|61.35|60.75|61.37|60.77|61.35|60.75|4
1739121400000|2025-02-09 17:16:40|61.37|60.77|61.36|60.76|61.37|60.77|61.36|60.76|2
1739121410000|2025-02-09 17:16:50|61.37|60.77|61.35|60.75|61.4|60.8|61.35|60.75|6
1739121420000|2025-02-09 17:17:00|61.34|60.74|61.35|60.75|61.36|60.76|61.34|60.74|3
1739121430000|2025-02-09 17:17:10|61.36|60.76|61.35|60.75|61.36|60.76|61.34|60.74|5
1739121450000|2025-02-09 17:17:30|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|2
1739121460000|2025-02-09 17:17:40|61.34|60.74|61.33|60.73|61.34|60.74|61.33|60.73|2
1739121470000|2025-02-09 17:17:50|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739121490000|2025-02-09 17:18:10|61.34|60.74|61.33|60.73|61.35|60.75|61.33|60.73|4
1739121510000|2025-02-09 17:18:30|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739121530000|2025-02-09 17:18:50|61.31|60.71|61.32|60.72|61.32|60.72|61.31|60.71|2
1739121560000|2025-02-09 17:19:20|61.33|60.73|61.32|60.72|61.33|60.73|61.32|60.72|2
1739121570000|2025-02-09 17:19:30|61.31|60.71|61.31|60.71|61.31|60.71|61.31|60.71|1
1739121580000|2025-02-09 17:19:40|61.32|60.72|61.26|60.66|61.32|60.72|61.26|60.66|5
1739121590000|2025-02-09 17:19:50|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1739121600000|2025-02-09 17:20:00|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1739121610000|2025-02-09 17:20:10|61.27|60.67|61.27|60.67|61.31|60.71|61.27|60.67|4
1739121620000|2025-02-09 17:20:20|61.26|60.66|61.29|60.69|61.29|60.69|61.26|60.66|4
1739121630000|2025-02-09 17:20:30|61.3|60.7|61.31|60.71|61.32|60.72|61.3|60.7|5
1739121640000|2025-02-09 17:20:40|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|2
1739121650000|2025-02-09 17:20:50|61.33|60.73|61.33|60.73|61.34|60.74|61.33|60.73|3
1739121680000|2025-02-09 17:21:20|61.32|60.72|61.32|60.72|61.33|60.73|61.32|60.72|3
1739121690000|2025-02-09 17:21:30|61.34|60.74|61.36|60.76|61.36|60.76|61.34|60.74|3
1739121700000|2025-02-09 17:21:40|61.35|60.75|61.34|60.74|61.35|60.75|61.34|60.74|2
1739121710000|2025-02-09 17:21:50|61.33|60.73|61.33|60.73|61.34|60.74|61.33|60.73|5
1739121720000|2025-02-09 17:22:00|61.34|60.74|61.4|60.8|61.4|60.8|61.34|60.74|4
1739121730000|2025-02-09 17:22:10|61.39|60.79|61.34|60.74|61.39|60.79|61.34|60.74|5
1739121740000|2025-02-09 17:22:20|61.35|60.75|61.34|60.74|61.35|60.75|61.34|60.74|2
1739121750000|2025-02-09 17:22:30|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739121760000|2025-02-09 17:22:40|61.3|60.7|61.31|60.71|61.32|60.72|61.3|60.7|4
1739121780000|2025-02-09 17:23:00|61.3|60.7|61.27|60.67|61.3|60.7|61.27|60.67|2
1739121790000|2025-02-09 17:23:10|61.26|60.66|61.25|60.65|61.26|60.66|61.25|60.65|2
1739121800000|2025-02-09 17:23:20|61.24|60.64|61.23|60.63|61.24|60.64|61.23|60.63|2
1739121810000|2025-02-09 17:23:30|61.22|60.62|61.23|60.63|61.23|60.63|61.22|60.62|2
1739121820000|2025-02-09 17:23:40|61.22|60.62|61.23|60.63|61.26|60.66|61.22|60.62|7
1739121840000|2025-02-09 17:24:00|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1739121850000|2025-02-09 17:24:10|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1739121870000|2025-02-09 17:24:30|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1739121880000|2025-02-09 17:24:40|61.22|60.62|61.23|60.63|61.23|60.63|61.22|60.62|2
1739121890000|2025-02-09 17:24:50|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|2
1739121900000|2025-02-09 17:25:00|61.22|60.62|61.25|60.65|61.27|60.67|61.22|60.62|5
1739121910000|2025-02-09 17:25:10|61.24|60.64|61.23|60.63|61.24|60.64|61.23|60.63|4
1739121920000|2025-02-09 17:25:20|61.24|60.64|61.26|60.66|61.36|60.76|61.24|60.64|9
1739121930000|2025-02-09 17:25:30|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1739121950000|2025-02-09 17:25:50|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1739121970000|2025-02-09 17:26:10|61.32|60.72|61.31|60.71|61.33|60.73|61.31|60.71|6
1739121980000|2025-02-09 17:26:20|61.3|60.7|61.31|60.71|61.31|60.71|61.3|60.7|2
1739122000000|2025-02-09 17:26:40|61.3|60.7|61.3|60.7|61.31|60.71|61.3|60.7|3
1739122020000|2025-02-09 17:27:00|61.29|60.69|61.3|60.7|61.33|60.73|61.29|60.69|5
1739122050000|2025-02-09 17:27:30|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|3
1739122060000|2025-02-09 17:27:40|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1739122080000|2025-02-09 17:28:00|61.32|60.72|61.32|60.72|61.34|60.74|61.32|60.72|4
1739122090000|2025-02-09 17:28:10|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|3
1739122100000|2025-02-09 17:28:20|61.3|60.7|61.3|60.7|61.31|60.71|61.3|60.7|3
1739122140000|2025-02-09 17:29:00|61.31|60.71|61.33|60.73|61.34|60.74|61.31|60.71|3
1739122150000|2025-02-09 17:29:10|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|2
1739122170000|2025-02-09 17:29:30|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1739122190000|2025-02-09 17:29:50|61.32|60.72|61.32|60.72|61.33|60.73|61.32|60.72|5
1739122200000|2025-02-09 17:30:00|61.31|60.71|61.31|60.71|61.31|60.71|61.31|60.71|1
1739122210000|2025-02-09 17:30:10|61.32|60.72|61.34|60.74|61.34|60.74|61.32|60.72|2
1739122220000|2025-02-09 17:30:20|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|3
1739122230000|2025-02-09 17:30:30|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1739122240000|2025-02-09 17:30:40|61.27|60.67|61.25|60.65|61.27|60.67|61.25|60.65|3
1739122250000|2025-02-09 17:30:50|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1739122260000|2025-02-09 17:31:00|61.22|60.62|61.16|60.56|61.22|60.62|61.16|60.56|6
1739122270000|2025-02-09 17:31:10|61.15|60.55|61.14|60.54|61.15|60.55|61.13|60.53|4
1739122280000|2025-02-09 17:31:20|61.13|60.53|61.19|60.59|61.19|60.59|61.12|60.52|10
1739122290000|2025-02-09 17:31:30|61.17|60.57|61.17|60.57|61.17|60.57|61.17|60.57|1
1739122300000|2025-02-09 17:31:40|61.16|60.56|61.15|60.55|61.17|60.57|61.15|60.55|4
1739122310000|2025-02-09 17:31:50|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1739122320000|2025-02-09 17:32:00|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1739122340000|2025-02-09 17:32:20|61.19|60.59|61.21|60.61|61.22|60.62|61.19|60.59|4
1739122350000|2025-02-09 17:32:30|61.2|60.6|61.2|60.6|61.21|60.61|61.2|60.6|3
1739122360000|2025-02-09 17:32:40|61.19|60.59|61.19|60.59|61.2|60.6|61.19|60.59|3
1739122370000|2025-02-09 17:32:50|61.17|60.57|61.16|60.56|61.17|60.57|61.16|60.56|4
1739122380000|2025-02-09 17:33:00|61.15|60.55|61.16|60.56|61.16|60.56|61.15|60.55|2
1739122390000|2025-02-09 17:33:10|61.14|60.54|61.15|60.55|61.15|60.55|61.14|60.54|4
1739122400000|2025-02-09 17:33:20|61.16|60.56|61.16|60.56|61.2|60.6|61.16|60.56|7
1739122410000|2025-02-09 17:33:30|61.15|60.55|61.04|60.44|61.15|60.55|61.04|60.44|9
1739122420000|2025-02-09 17:33:40|61.02|60.42|61.03|60.43|61.03|60.43|61.01|60.41|10
1739122430000|2025-02-09 17:33:50|61.01|60.41|61.06|60.46|61.07|60.47|61.01|60.41|5
1739122440000|2025-02-09 17:34:00|61.05|60.45|61.04|60.44|61.08|60.48|61.04|60.44|4
1739122450000|2025-02-09 17:34:10|61.05|60.45|61.03|60.43|61.06|60.46|61.03|60.43|5
1739122460000|2025-02-09 17:34:20|61.02|60.42|61.03|60.43|61.03|60.43|61.02|60.42|2
1739122480000|2025-02-09 17:34:40|61.04|60.44|61.05|60.45|61.06|60.46|61.04|60.44|3
1739122490000|2025-02-09 17:34:50|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739122500000|2025-02-09 17:35:00|61.05|60.45|61.02|60.42|61.07|60.47|61.02|60.42|7
1739122510000|2025-02-09 17:35:10|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1739122520000|2025-02-09 17:35:20|61.04|60.44|61.04|60.44|61.04|60.44|61.04|60.44|1
1739122530000|2025-02-09 17:35:30|61.15|60.55|61.15|60.55|61.16|60.56|61.15|60.55|3
1739122550000|2025-02-09 17:35:50|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1739122560000|2025-02-09 17:36:00|61.15|60.55|61.13|60.53|61.18|60.58|61.12|60.52|8
1739122570000|2025-02-09 17:36:10|61.12|60.52|61.11|60.51|61.12|60.52|61.11|60.51|2
1739122580000|2025-02-09 17:36:20|61.12|60.52|61.15|60.55|61.15|60.55|61.12|60.52|6
1739122590000|2025-02-09 17:36:30|61.16|60.56|61.22|60.62|61.23|60.63|61.15|60.55|9
1739122600000|2025-02-09 17:36:40|61.19|60.59|61.17|60.57|61.23|60.63|61.17|60.57|9
1739122610000|2025-02-09 17:36:50|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|5
1739122620000|2025-02-09 17:37:00|61.15|60.55|61.18|60.58|61.19|60.59|61.15|60.55|5
1739122630000|2025-02-09 17:37:10|61.17|60.57|61.18|60.58|61.19|60.59|61.17|60.57|4
1739122640000|2025-02-09 17:37:20|61.19|60.59|61.19|60.59|61.19|60.59|61.19|60.59|1
1739122650000|2025-02-09 17:37:30|61.18|60.58|61.15|60.55|61.18|60.58|61.15|60.55|3
1739122660000|2025-02-09 17:37:40|61.16|60.56|61.19|60.59|61.2|60.6|61.16|60.56|6
1739122670000|2025-02-09 17:37:50|61.18|60.58|61.15|60.55|61.19|60.59|61.15|60.55|9
1739122680000|2025-02-09 17:38:00|61.16|60.56|61.15|60.55|61.16|60.56|61.15|60.55|2
1739122690000|2025-02-09 17:38:10|61.16|60.56|61.22|60.62|61.22|60.62|61.16|60.56|5
1739122700000|2025-02-09 17:38:20|61.25|60.65|61.2|60.6|61.25|60.65|61.2|60.6|10
1739122730000|2025-02-09 17:38:50|61.16|60.56|61.15|60.55|61.16|60.56|61.15|60.55|2
1739122740000|2025-02-09 17:39:00|61.16|60.56|61.16|60.56|61.16|60.56|61.15|60.55|3
1739122750000|2025-02-09 17:39:10|61.15|60.55|61.15|60.55|61.16|60.56|61.15|60.55|3
1739122760000|2025-02-09 17:39:20|61.14|60.54|61.15|60.55|61.16|60.56|61.12|60.52|6
1739122770000|2025-02-09 17:39:30|61.14|60.54|61.13|60.53|61.16|60.56|61.13|60.53|6
1739122780000|2025-02-09 17:39:40|61.14|60.54|61.13|60.53|61.15|60.55|61.12|60.52|8
1739122790000|2025-02-09 17:39:50|61.12|60.52|61.13|60.53|61.15|60.55|61.12|60.52|6
1739122800000|2025-02-09 17:40:00|61.16|60.56|61.07|60.47|61.16|60.56|61.07|60.47|8
1739122810000|2025-02-09 17:40:10|61.06|60.46|61.06|60.46|61.08|60.48|61.05|60.45|12
1739122820000|2025-02-09 17:40:20|61.05|60.45|61.05|60.45|61.06|60.46|61.03|60.43|7
1739122830000|2025-02-09 17:40:30|61.07|60.47|61.06|60.46|61.07|60.47|61.05|60.45|5
1739122840000|2025-02-09 17:40:40|61.08|60.48|61.11|60.51|61.13|60.53|61.08|60.48|9
1739122850000|2025-02-09 17:40:50|61.1|60.5|61.12|60.52|61.14|60.54|61.1|60.5|12
1739122860000|2025-02-09 17:41:00|61.13|60.53|61.11|60.51|61.14|60.54|61.11|60.51|6
1739122870000|2025-02-09 17:41:10|61.13|60.53|61.06|60.46|61.13|60.53|61.06|60.46|5
1739122880000|2025-02-09 17:41:20|61.05|60.45|61.05|60.45|61.06|60.46|61.03|60.43|9
1739122890000|2025-02-09 17:41:30|61.07|60.47|61.04|60.44|61.07|60.47|61.04|60.44|4
1739122900000|2025-02-09 17:41:40|61.07|60.47|61.11|60.51|61.14|60.54|61.05|60.45|7
1739122920000|2025-02-09 17:42:00|61.14|60.54|61.12|60.52|61.14|60.54|61.12|60.52|3
1739122930000|2025-02-09 17:42:10|61.14|60.54|61.15|60.55|61.2|60.6|61.14|60.54|5
1739122940000|2025-02-09 17:42:20|61.14|60.54|61.14|60.54|61.16|60.56|61.13|60.53|8
1739122950000|2025-02-09 17:42:30|61.13|60.53|61.12|60.52|61.16|60.56|61.12|60.52|6
1739122980000|2025-02-09 17:43:00|61.15|60.55|61.12|60.52|61.15|60.55|61.12|60.52|8
1739123010000|2025-02-09 17:43:30|61.15|60.55|61.13|60.53|61.15|60.55|61.12|60.52|7
1739123020000|2025-02-09 17:43:40|61.11|60.51|61.1|60.5|61.14|60.54|61.06|60.46|12
1739123040000|2025-02-09 17:44:00|61.09|60.49|61.11|60.51|61.11|60.51|61.09|60.49|2
1739123050000|2025-02-09 17:44:10|61.13|60.53|61.1|60.5|61.13|60.53|61.1|60.5|4
1739123070000|2025-02-09 17:44:30|61.07|60.47|61.06|60.46|61.07|60.47|61.06|60.46|2
1739123090000|2025-02-09 17:44:50|61.05|60.45|61.05|60.45|61.06|60.46|61.05|60.45|3
1739123130000|2025-02-09 17:45:30|61.03|60.43|61.06|60.46|61.07|60.47|61.03|60.43|7
1739123140000|2025-02-09 17:45:40|61.05|60.45|61.02|60.42|61.05|60.45|61.02|60.42|6
1739123150000|2025-02-09 17:45:50|61.03|60.43|61.04|60.44|61.05|60.45|61.01|60.41|4
1739123160000|2025-02-09 17:46:00|61.01|60.41|60.95|60.35|61.01|60.41|60.95|60.35|10
1739123170000|2025-02-09 17:46:10|60.98|60.38|60.96|60.36|60.98|60.38|60.93|60.33|7
1739123180000|2025-02-09 17:46:20|60.93|60.33|60.97|60.37|60.97|60.37|60.92|60.32|11
1739123190000|2025-02-09 17:46:30|60.96|60.36|60.96|60.36|60.97|60.37|60.95|60.35|10
1739123200000|2025-02-09 17:46:40|60.97|60.37|60.95|60.35|60.97|60.37|60.95|60.35|3
1739123210000|2025-02-09 17:46:50|60.97|60.37|60.96|60.36|60.97|60.37|60.96|60.36|2
1739123220000|2025-02-09 17:47:00|60.95|60.35|60.95|60.35|60.95|60.35|60.89|60.29|8
1739123230000|2025-02-09 17:47:10|60.96|60.36|60.96|60.36|60.96|60.36|60.94|60.34|6
1739123240000|2025-02-09 17:47:20|60.95|60.35|60.95|60.35|60.97|60.37|60.95|60.35|4
1739123250000|2025-02-09 17:47:30|60.94|60.34|60.96|60.36|61|60.4|60.94|60.34|7
1739123260000|2025-02-09 17:47:40|60.98|60.38|60.97|60.37|61.01|60.41|60.97|60.37|5
1739123270000|2025-02-09 17:47:50|60.96|60.36|60.95|60.35|60.96|60.36|60.95|60.35|2
1739123280000|2025-02-09 17:48:00|60.96|60.36|60.96|60.36|60.96|60.36|60.94|60.34|4
1739123290000|2025-02-09 17:48:10|60.98|60.38|60.96|60.36|60.98|60.38|60.96|60.36|3
1739123310000|2025-02-09 17:48:30|60.97|60.37|61|60.4|61|60.4|60.97|60.37|3
1739123320000|2025-02-09 17:48:40|61.03|60.43|61.05|60.45|61.05|60.45|61.01|60.41|5
1739123330000|2025-02-09 17:48:50|61.04|60.44|61.04|60.44|61.06|60.46|61.03|60.43|6
1739123340000|2025-02-09 17:49:00|61.03|60.43|61.05|60.45|61.06|60.46|61.03|60.43|5
1739123360000|2025-02-09 17:49:20|61.04|60.44|61.06|60.46|61.06|60.46|61.04|60.44|3
1739123390000|2025-02-09 17:49:50|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|2
1739123400000|2025-02-09 17:50:00|61.05|60.45|61.04|60.44|61.05|60.45|61.04|60.44|4
1739123410000|2025-02-09 17:50:10|61.05|60.45|61.05|60.45|61.05|60.45|61.04|60.44|3
1739123420000|2025-02-09 17:50:20|61.04|60.44|61.04|60.44|61.05|60.45|61.04|60.44|3
1739123430000|2025-02-09 17:50:30|61.05|60.45|61.1|60.5|61.1|60.5|61.04|60.44|3
1739123470000|2025-02-09 17:51:10|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1739123480000|2025-02-09 17:51:20|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1739123490000|2025-02-09 17:51:30|61.1|60.5|61.1|60.5|61.1|60.5|61.1|60.5|1
1739123510000|2025-02-09 17:51:50|61.11|60.51|61.1|60.5|61.11|60.51|61.1|60.5|4
1739123520000|2025-02-09 17:52:00|61.11|60.51|61.13|60.53|61.14|60.54|61.11|60.51|5
1739123530000|2025-02-09 17:52:10|61.12|60.52|61.13|60.53|61.16|60.56|61.12|60.52|8
1739123540000|2025-02-09 17:52:20|61.12|60.52|61.12|60.52|61.15|60.55|61.12|60.52|5
1739123550000|2025-02-09 17:52:30|61.15|60.55|61.13|60.53|61.15|60.55|61.13|60.53|6
1739123560000|2025-02-09 17:52:40|61.15|60.55|61.14|60.54|61.15|60.55|61.13|60.53|7
1739123570000|2025-02-09 17:52:50|61.13|60.53|61.13|60.53|61.15|60.55|61.13|60.53|7
1739123580000|2025-02-09 17:53:00|61.15|60.55|61.13|60.53|61.15|60.55|61.13|60.53|7
1739123590000|2025-02-09 17:53:10|61.15|60.55|61.14|60.54|61.17|60.57|61.13|60.53|5
1739123600000|2025-02-09 17:53:20|61.17|60.57|61.14|60.54|61.17|60.57|61.14|60.54|10
1739123610000|2025-02-09 17:53:30|61.15|60.55|61.15|60.55|61.16|60.56|61.14|60.54|5
1739123620000|2025-02-09 17:53:40|61.14|60.54|61.14|60.54|61.14|60.54|61.14|60.54|1
1739123640000|2025-02-09 17:54:00|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|3
1739123650000|2025-02-09 17:54:10|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|3
1739123660000|2025-02-09 17:54:20|61.16|60.56|61.16|60.56|61.16|60.56|61.14|60.54|6
1739123670000|2025-02-09 17:54:30|61.15|60.55|61.16|60.56|61.16|60.56|61.14|60.54|3
1739123680000|2025-02-09 17:54:40|61.15|60.55|61.15|60.55|61.16|60.56|61.14|60.54|4
1739123700000|2025-02-09 17:55:00|61.11|60.51|61.11|60.51|61.12|60.52|61.11|60.51|3
1739123720000|2025-02-09 17:55:20|61.12|60.52|61.11|60.51|61.12|60.52|61.11|60.51|8
1739123730000|2025-02-09 17:55:30|61.14|60.54|61.11|60.51|61.14|60.54|61.11|60.51|6
1739123740000|2025-02-09 17:55:40|61.12|60.52|61.1|60.5|61.12|60.52|61.1|60.5|7
1739123750000|2025-02-09 17:55:50|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1739123790000|2025-02-09 17:56:30|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|4
1739123800000|2025-02-09 17:56:40|61.1|60.5|61.11|60.51|61.11|60.51|61.1|60.5|2
1739123820000|2025-02-09 17:57:00|61.12|60.52|61.13|60.53|61.14|60.54|61.12|60.52|5
1739123830000|2025-02-09 17:57:10|61.14|60.54|61.15|60.55|61.16|60.56|61.13|60.53|7
1739123840000|2025-02-09 17:57:20|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|6
1739123850000|2025-02-09 17:57:30|61.16|60.56|61.15|60.55|61.16|60.56|61.14|60.54|7
1739123860000|2025-02-09 17:57:40|61.14|60.54|61.15|60.55|61.16|60.56|61.14|60.54|6
1739123870000|2025-02-09 17:57:50|61.14|60.54|61.16|60.56|61.16|60.56|61.13|60.53|8
1739123880000|2025-02-09 17:58:00|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|2
1739123900000|2025-02-09 17:58:20|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1739123910000|2025-02-09 17:58:30|61.12|60.52|61.12|60.52|61.12|60.52|61.12|60.52|1
1739123920000|2025-02-09 17:58:40|61.14|60.54|61.17|60.57|61.2|60.6|61.14|60.54|4
1739123930000|2025-02-09 17:58:50|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|5
1739123940000|2025-02-09 17:59:00|61.15|60.55|61.13|60.53|61.15|60.55|61.13|60.53|8
1739123950000|2025-02-09 17:59:10|61.14|60.54|61.12|60.52|61.14|60.54|61.12|60.52|3
1739123960000|2025-02-09 17:59:20|61.11|60.51|61.11|60.51|61.11|60.51|61.11|60.51|1
1739124000000|2025-02-09 18:00:00|61.06|60.46|61.04|60.44|61.06|60.46|61.04|60.44|2
1739124010000|2025-02-09 18:00:10|61.03|60.43|61.05|60.45|61.05|60.45|61.02|60.42|3
1739124020000|2025-02-09 18:00:20|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|4
1739124030000|2025-02-09 18:00:30|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|6
1739124040000|2025-02-09 18:00:40|61.04|60.44|61.05|60.45|61.06|60.46|61.03|60.43|6
1739124050000|2025-02-09 18:00:50|61.06|60.46|61.06|60.46|61.06|60.46|61.05|60.45|5
1739124060000|2025-02-09 18:01:00|61.05|60.45|61.01|60.41|61.06|60.46|61.01|60.41|7
1739124070000|2025-02-09 18:01:10|61.02|60.42|61.01|60.41|61.02|60.42|61.01|60.41|2
1739124090000|2025-02-09 18:01:30|61.05|60.45|61.01|60.41|61.05|60.45|61.01|60.41|5
1739124120000|2025-02-09 18:02:00|61.02|60.42|61.06|60.46|61.09|60.49|61.01|60.41|7
1739124130000|2025-02-09 18:02:10|61.05|60.45|61.05|60.45|61.05|60.45|61.05|60.45|1
1739124170000|2025-02-09 18:02:50|61.06|60.46|61.06|60.46|61.06|60.46|61.05|60.45|3
1739124190000|2025-02-09 18:03:10|61.05|60.45|61.06|60.46|61.06|60.46|61.05|60.45|2
1739124200000|2025-02-09 18:03:20|61.05|60.45|61.05|60.45|61.06|60.46|61.05|60.45|5
1739124210000|2025-02-09 18:03:30|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|6
1739124220000|2025-02-09 18:03:40|61.06|60.46|61.06|60.46|61.06|60.46|61.05|60.45|5
1739124230000|2025-02-09 18:03:50|61.05|60.45|61.06|60.46|61.06|60.46|61.05|60.45|4
1739124240000|2025-02-09 18:04:00|61.05|60.45|61.06|60.46|61.06|60.46|61.05|60.45|8
1739124250000|2025-02-09 18:04:10|61.07|60.47|61.12|60.52|61.12|60.52|61.07|60.47|3
1739124260000|2025-02-09 18:04:20|61.13|60.53|61.13|60.53|61.14|60.54|61.13|60.53|11
1739124280000|2025-02-09 18:04:40|61.09|60.49|61.06|60.46|61.09|60.49|61.06|60.46|6
1739124290000|2025-02-09 18:04:50|61.08|60.48|61.06|60.46|61.08|60.48|61.06|60.46|2
1739124300000|2025-02-09 18:05:00|61.05|60.45|61.06|60.46|61.06|60.46|61.05|60.45|2
1739124310000|2025-02-09 18:05:10|61.05|60.45|61.05|60.45|61.07|60.47|61.05|60.45|9
1739124320000|2025-02-09 18:05:20|61.07|60.47|61.05|60.45|61.07|60.47|61.05|60.45|5
1739124330000|2025-02-09 18:05:30|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|6
1739124340000|2025-02-09 18:05:40|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1739124350000|2025-02-09 18:05:50|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|8
1739124360000|2025-02-09 18:06:00|61.06|60.46|61.06|60.46|61.06|60.46|61.05|60.45|3
1739124390000|2025-02-09 18:06:30|61.08|60.48|61.14|60.54|61.17|60.57|61.06|60.46|9
1739124420000|2025-02-09 18:07:00|61.15|60.55|61.15|60.55|61.16|60.56|61.14|60.54|6
1739124430000|2025-02-09 18:07:10|61.14|60.54|61.14|60.54|61.16|60.56|61.14|60.54|6
1739124440000|2025-02-09 18:07:20|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|2
1739124450000|2025-02-09 18:07:30|61.15|60.55|61.15|60.55|61.16|60.56|61.14|60.54|4
1739124460000|2025-02-09 18:07:40|61.14|60.54|61.13|60.53|61.14|60.54|61.13|60.53|2
1739124480000|2025-02-09 18:08:00|61.14|60.54|61.14|60.54|61.15|60.55|61.14|60.54|3
1739124490000|2025-02-09 18:08:10|61.16|60.56|61.15|60.55|61.16|60.56|61.14|60.54|5
1739124500000|2025-02-09 18:08:20|61.14|60.54|61.13|60.53|61.14|60.54|61.13|60.53|2
1739124510000|2025-02-09 18:08:30|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1739124520000|2025-02-09 18:08:40|61.14|60.54|61.13|60.53|61.15|60.55|61.13|60.53|9
1739124530000|2025-02-09 18:08:50|61.12|60.52|61.14|60.54|61.14|60.54|61.11|60.51|6
1739124540000|2025-02-09 18:09:00|61.13|60.53|61.14|60.54|61.14|60.54|61.12|60.52|8
1739124550000|2025-02-09 18:09:10|61.13|60.53|61.14|60.54|61.15|60.55|61.12|60.52|9
1739124560000|2025-02-09 18:09:20|61.16|60.56|61.13|60.53|61.17|60.57|61.13|60.53|11
1739124570000|2025-02-09 18:09:30|61.15|60.55|61.14|60.54|61.15|60.55|61.13|60.53|5
1739124580000|2025-02-09 18:09:40|61.15|60.55|61.14|60.54|61.15|60.55|61.13|60.53|7
1739124590000|2025-02-09 18:09:50|61.13|60.53|61.13|60.53|61.16|60.56|61.13|60.53|6
1739124600000|2025-02-09 18:10:00|61.15|60.55|61.14|60.54|61.15|60.55|61.13|60.53|5
1739124610000|2025-02-09 18:10:10|61.13|60.53|61.12|60.52|61.15|60.55|61.12|60.52|5
1739124620000|2025-02-09 18:10:20|61.15|60.55|61.12|60.52|61.15|60.55|61.12|60.52|8
1739124630000|2025-02-09 18:10:30|61.14|60.54|61.13|60.53|61.14|60.54|61.12|60.52|7
1739124640000|2025-02-09 18:10:40|61.12|60.52|61.11|60.51|61.14|60.54|61.11|60.51|7
1739124650000|2025-02-09 18:10:50|61.09|60.49|61.1|60.5|61.1|60.5|61.07|60.47|6
1739124670000|2025-02-09 18:11:10|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739124680000|2025-02-09 18:11:20|61.08|60.48|61.11|60.51|61.12|60.52|61.06|60.46|9
1739124690000|2025-02-09 18:11:30|61.12|60.52|61.11|60.51|61.12|60.52|61.07|60.47|11
1739124700000|2025-02-09 18:11:40|61.12|60.52|61.12|60.52|61.12|60.52|61.11|60.51|3
1739124710000|2025-02-09 18:11:50|61.15|60.55|61.07|60.47|61.15|60.55|61.07|60.47|8
1739124720000|2025-02-09 18:12:00|61.08|60.48|61.07|60.47|61.14|60.54|61.07|60.47|10
1739124730000|2025-02-09 18:12:10|61.08|60.48|61.13|60.53|61.13|60.53|61.08|60.48|4
1739124740000|2025-02-09 18:12:20|61.12|60.52|61.07|60.47|61.14|60.54|61.07|60.47|8
1739124750000|2025-02-09 18:12:30|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739124760000|2025-02-09 18:12:40|61.05|60.45|61.13|60.53|61.16|60.56|61.05|60.45|8
1739124770000|2025-02-09 18:12:50|61.12|60.52|61.13|60.53|61.14|60.54|61.12|60.52|4
1739124780000|2025-02-09 18:13:00|61.12|60.52|61.13|60.53|61.13|60.53|61.11|60.51|8
1739124790000|2025-02-09 18:13:10|61.14|60.54|61.14|60.54|61.16|60.56|61.12|60.52|11
1739124800000|2025-02-09 18:13:20|61.13|60.53|61.14|60.54|61.14|60.54|61.13|60.53|4
1739124810000|2025-02-09 18:13:30|61.13|60.53|61.13|60.53|61.14|60.54|61.13|60.53|3
1739124820000|2025-02-09 18:13:40|61.14|60.54|61.12|60.52|61.14|60.54|61.12|60.52|6
1739124830000|2025-02-09 18:13:50|61.14|60.54|61.13|60.53|61.14|60.54|61.12|60.52|7
1739124840000|2025-02-09 18:14:00|61.12|60.52|61.14|60.54|61.17|60.57|61.12|60.52|10
1739124860000|2025-02-09 18:14:20|61.13|60.53|61.13|60.53|61.13|60.53|61.13|60.53|1
1739124870000|2025-02-09 18:14:30|61.15|60.55|61.12|60.52|61.15|60.55|61.12|60.52|7
1739124890000|2025-02-09 18:14:50|61.14|60.54|61.13|60.53|61.14|60.54|61.12|60.52|5
1739124900000|2025-02-09 18:15:00|61.14|60.54|61.13|60.53|61.14|60.54|61.12|60.52|5
1739124910000|2025-02-09 18:15:10|61.12|60.52|61.12|60.52|61.16|60.56|61.12|60.52|6
1739124920000|2025-02-09 18:15:20|61.14|60.54|61.14|60.54|61.14|60.54|61.12|60.52|5
1739124930000|2025-02-09 18:15:30|61.13|60.53|61.06|60.46|61.15|60.55|61.06|60.46|9
1739124940000|2025-02-09 18:15:40|61.05|60.45|61.06|60.46|61.08|60.48|61.05|60.45|7
1739124950000|2025-02-09 18:15:50|61.07|60.47|61.12|60.52|61.13|60.53|61.06|60.46|7
1739124960000|2025-02-09 18:16:00|61.13|60.53|61.07|60.47|61.14|60.54|61.07|60.47|10
1739124970000|2025-02-09 18:16:10|61.06|60.46|61.12|60.52|61.12|60.52|61.06|60.46|10
1739124980000|2025-02-09 18:16:20|61.11|60.51|61.13|60.53|61.14|60.54|61.11|60.51|7
1739124990000|2025-02-09 18:16:30|61.14|60.54|61.12|60.52|61.14|60.54|61.12|60.52|8
1739125000000|2025-02-09 18:16:40|61.14|60.54|61.13|60.53|61.14|60.54|61.12|60.52|10
1739125010000|2025-02-09 18:16:50|61.12|60.52|61.13|60.53|61.14|60.54|61.12|60.52|9
1739125020000|2025-02-09 18:17:00|61.12|60.52|61.13|60.53|61.16|60.56|61.12|60.52|9
1739125030000|2025-02-09 18:17:10|61.12|60.52|61.13|60.53|61.15|60.55|61.12|60.52|5
1739125040000|2025-02-09 18:17:20|61.15|60.55|61.14|60.54|61.17|60.57|61.13|60.53|5
1739125060000|2025-02-09 18:17:40|61.13|60.53|61.14|60.54|61.14|60.54|61.13|60.53|2
1739125090000|2025-02-09 18:18:10|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739125100000|2025-02-09 18:18:20|61.18|60.58|61.22|60.62|61.27|60.67|61.18|60.58|11
1739125110000|2025-02-09 18:18:30|61.21|60.61|61.22|60.62|61.25|60.65|61.18|60.58|12
1739125120000|2025-02-09 18:18:40|61.21|60.61|61.21|60.61|61.24|60.64|61.21|60.61|9
1739125130000|2025-02-09 18:18:50|61.24|60.64|61.23|60.63|61.24|60.64|61.21|60.61|8
1739125140000|2025-02-09 18:19:00|61.22|60.62|61.21|60.61|61.24|60.64|61.21|60.61|10
1739125150000|2025-02-09 18:19:10|61.24|60.64|61.23|60.63|61.24|60.64|61.22|60.62|9
1739125160000|2025-02-09 18:19:20|61.19|60.59|61.17|60.57|61.19|60.59|61.17|60.57|3
1739125170000|2025-02-09 18:19:30|61.2|60.6|61.22|60.62|61.22|60.62|61.2|60.6|3
1739125180000|2025-02-09 18:19:40|61.21|60.61|61.23|60.63|61.24|60.64|61.21|60.61|6
1739125190000|2025-02-09 18:19:50|61.25|60.65|61.23|60.63|61.25|60.65|61.22|60.62|7
1739125200000|2025-02-09 18:20:00|61.22|60.62|61.23|60.63|61.25|60.65|61.22|60.62|9
1739125210000|2025-02-09 18:20:10|61.22|60.62|61.16|60.56|61.23|60.63|61.16|60.56|9
1739125220000|2025-02-09 18:20:20|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|2
1739125230000|2025-02-09 18:20:30|61.13|60.53|61.14|60.54|61.15|60.55|61.13|60.53|6
1739125240000|2025-02-09 18:20:40|61.13|60.53|61.13|60.53|61.14|60.54|61.13|60.53|3
1739125250000|2025-02-09 18:20:50|61.14|60.54|61.13|60.53|61.14|60.54|61.13|60.53|2
1739125260000|2025-02-09 18:21:00|61.14|60.54|61.14|60.54|61.15|60.55|61.13|60.53|5
1739125270000|2025-02-09 18:21:10|61.15|60.55|61.13|60.53|61.15|60.55|61.13|60.53|6
1739125280000|2025-02-09 18:21:20|61.15|60.55|61.15|60.55|61.16|60.56|61.13|60.53|7
1739125290000|2025-02-09 18:21:30|61.14|60.54|61.14|60.54|61.16|60.56|61.13|60.53|6
1739125300000|2025-02-09 18:21:40|61.13|60.53|61.15|60.55|61.17|60.57|61.13|60.53|5
1739125310000|2025-02-09 18:21:50|61.16|60.56|61.23|60.63|61.23|60.63|61.16|60.56|6
1739125320000|2025-02-09 18:22:00|61.22|60.62|61.14|60.54|61.23|60.63|61.14|60.54|9
1739125330000|2025-02-09 18:22:10|61.16|60.56|61.14|60.54|61.16|60.56|61.13|60.53|8
1739125340000|2025-02-09 18:22:20|61.13|60.53|61.14|60.54|61.15|60.55|61.13|60.53|8
1739125350000|2025-02-09 18:22:30|61.13|60.53|61.13|60.53|61.15|60.55|61.13|60.53|4
1739125360000|2025-02-09 18:22:40|61.15|60.55|61.14|60.54|61.15|60.55|61.13|60.53|5
1739125370000|2025-02-09 18:22:50|61.13|60.53|61.13|60.53|61.15|60.55|61.13|60.53|8
1739125380000|2025-02-09 18:23:00|61.15|60.55|61.12|60.52|61.15|60.55|61.12|60.52|6
1739125390000|2025-02-09 18:23:10|61.09|60.49|61.06|60.46|61.09|60.49|61.06|60.46|4
1739125400000|2025-02-09 18:23:20|61.05|60.45|61.05|60.45|61.06|60.46|61.05|60.45|3
1739125410000|2025-02-09 18:23:30|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739125420000|2025-02-09 18:23:40|61.07|60.47|61.06|60.46|61.07|60.47|61.06|60.46|2
1739125450000|2025-02-09 18:24:10|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1739125470000|2025-02-09 18:24:30|61.05|60.45|61.02|60.42|61.05|60.45|61.02|60.42|4
1739125490000|2025-02-09 18:24:50|61.05|60.45|61.04|60.44|61.09|60.49|61.04|60.44|4
1739125500000|2025-02-09 18:25:00|61.07|60.47|61.04|60.44|61.07|60.47|61.04|60.44|2
1739125520000|2025-02-09 18:25:20|61.07|60.47|61.07|60.47|61.07|60.47|61.04|60.44|3
1739125530000|2025-02-09 18:25:30|61.06|60.46|61.06|60.46|61.06|60.46|61.06|60.46|1
1739125550000|2025-02-09 18:25:50|61.07|60.47|61.06|60.46|61.07|60.47|61.06|60.46|2
1739125560000|2025-02-09 18:26:00|61.07|60.47|61.06|60.46|61.07|60.47|61.06|60.46|2
1739125590000|2025-02-09 18:26:30|61.07|60.47|61.06|60.46|61.07|60.47|61.06|60.46|2
1739125650000|2025-02-09 18:27:30|61.14|60.54|61.13|60.53|61.15|60.55|61.13|60.53|5
1739125660000|2025-02-09 18:27:40|61.15|60.55|61.13|60.53|61.15|60.55|61.13|60.53|9
1739125680000|2025-02-09 18:28:00|61.15|60.55|61.14|60.54|61.15|60.55|61.13|60.53|5
1739125690000|2025-02-09 18:28:10|61.13|60.53|61.15|60.55|61.15|60.55|61.13|60.53|4
1739125700000|2025-02-09 18:28:20|61.14|60.54|61.15|60.55|61.15|60.55|61.13|60.53|8
1739125710000|2025-02-09 18:28:30|61.14|60.54|61.13|60.53|61.14|60.54|61.13|60.53|2
1739125720000|2025-02-09 18:28:40|61.15|60.55|61.07|60.47|61.15|60.55|61.07|60.47|7
1739125730000|2025-02-09 18:28:50|61.08|60.48|61.12|60.52|61.12|60.52|61.08|60.48|4
1739125740000|2025-02-09 18:29:00|61.1|60.5|61.06|60.46|61.12|60.52|61.06|60.46|6
1739125880000|2025-02-09 18:31:20|61.05|60.45|61.06|60.46|61.06|60.46|61.05|60.45|2
1739125890000|2025-02-09 18:31:30|61.05|60.45|61.06|60.46|61.06|60.46|61.05|60.45|2
1739125900000|2025-02-09 18:31:40|61.05|60.45|61.06|60.46|61.06|60.46|61.05|60.45|4
1739125960000|2025-02-09 18:32:40|61.08|60.48|61.06|60.46|61.08|60.48|61.06|60.46|2
1739126090000|2025-02-09 18:34:50|61.07|60.47|61.06|60.46|61.07|60.47|61.06|60.46|6
1739126100000|2025-02-09 18:35:00|61.07|60.47|61.06|60.46|61.07|60.47|61.06|60.46|8
1739126110000|2025-02-09 18:35:10|61.07|60.47|61.13|60.53|61.18|60.58|61.07|60.47|10
1739126120000|2025-02-09 18:35:20|61.14|60.54|61.13|60.53|61.14|60.54|61.12|60.52|12
1739126130000|2025-02-09 18:35:30|61.14|60.54|61.14|60.54|61.15|60.55|61.13|60.53|5
1739126140000|2025-02-09 18:35:40|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|4
1739126150000|2025-02-09 18:35:50|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|6
1739126160000|2025-02-09 18:36:00|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|4
1739126170000|2025-02-09 18:36:10|61.15|60.55|61.15|60.55|61.17|60.57|61.14|60.54|7
1739126180000|2025-02-09 18:36:20|61.16|60.56|61.15|60.55|61.17|60.57|61.15|60.55|5
1739126240000|2025-02-09 18:37:20|61.14|60.54|61.15|60.55|61.15|60.55|61.14|60.54|4
1739126250000|2025-02-09 18:37:30|61.14|60.54|61.14|60.54|61.15|60.55|61.14|60.54|3
1739126260000|2025-02-09 18:37:40|61.13|60.53|61.14|60.54|61.15|60.55|61.13|60.53|7
1739126270000|2025-02-09 18:37:50|61.13|60.53|61.13|60.53|61.15|60.55|61.13|60.53|4
1739126280000|2025-02-09 18:38:00|61.15|60.55|61.14|60.54|61.15|60.55|61.14|60.54|2
1739126290000|2025-02-09 18:38:10|61.17|60.57|61.14|60.54|61.17|60.57|61.14|60.54|3
1739126300000|2025-02-09 18:38:20|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|3
1739126310000|2025-02-09 18:38:30|61.16|60.56|61.14|60.54|61.16|60.56|61.13|60.53|5
1739126320000|2025-02-09 18:38:40|61.17|60.57|61.22|60.62|61.28|60.68|61.17|60.57|7
1739126330000|2025-02-09 18:38:50|61.23|60.63|61.23|60.63|61.23|60.63|61.22|60.62|7
1739126340000|2025-02-09 18:39:00|61.25|60.65|61.23|60.63|61.25|60.65|61.22|60.62|9
1739126350000|2025-02-09 18:39:10|61.22|60.62|61.25|60.65|61.25|60.65|61.22|60.62|5
1739126360000|2025-02-09 18:39:20|61.24|60.64|61.24|60.64|61.25|60.65|61.22|60.62|7
1739126370000|2025-02-09 18:39:30|61.23|60.63|61.25|60.65|61.25|60.65|61.23|60.63|5
1739126380000|2025-02-09 18:39:40|61.22|60.62|61.24|60.64|61.24|60.64|61.21|60.61|7
1739126390000|2025-02-09 18:39:50|61.23|60.63|61.24|60.64|61.24|60.64|61.22|60.62|3
1739126400000|2025-02-09 18:40:00|61.23|60.63|61.24|60.64|61.24|60.64|61.22|60.62|3
1739126410000|2025-02-09 18:40:10|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1739126420000|2025-02-09 18:40:20|61.2|60.6|61.15|60.55|61.2|60.6|61.15|60.55|6
1739126430000|2025-02-09 18:40:30|61.14|60.54|61.22|60.62|61.27|60.67|61.14|60.54|14
1739126440000|2025-02-09 18:40:40|61.21|60.61|61.22|60.62|61.23|60.63|61.2|60.6|12
1739126450000|2025-02-09 18:40:50|61.21|60.61|61.21|60.61|61.23|60.63|61.21|60.61|4
1739126460000|2025-02-09 18:41:00|61.23|60.63|61.23|60.63|61.23|60.63|61.19|60.59|6
1739126470000|2025-02-09 18:41:10|61.22|60.62|61.2|60.6|61.23|60.63|61.2|60.6|6
1739126480000|2025-02-09 18:41:20|61.21|60.61|61.22|60.62|61.22|60.62|61.17|60.57|15
1739126490000|2025-02-09 18:41:30|61.23|60.63|61.22|60.62|61.23|60.63|61.22|60.62|2
1739126500000|2025-02-09 18:41:40|61.23|60.63|61.23|60.63|61.23|60.63|61.23|60.63|1
1739126530000|2025-02-09 18:42:10|61.26|60.66|61.26|60.66|61.26|60.66|61.26|60.66|1
1739126540000|2025-02-09 18:42:20|61.24|60.64|61.23|60.63|61.25|60.65|61.23|60.63|5
1739126550000|2025-02-09 18:42:30|61.25|60.65|61.24|60.64|61.25|60.65|61.23|60.63|5
1739126560000|2025-02-09 18:42:40|61.23|60.63|61.24|60.64|61.25|60.65|61.23|60.63|6
1739126570000|2025-02-09 18:42:50|61.23|60.63|61.24|60.64|61.24|60.64|61.21|60.61|6
1739126580000|2025-02-09 18:43:00|61.23|60.63|61.24|60.64|61.24|60.64|61.23|60.63|4
1739126590000|2025-02-09 18:43:10|61.23|60.63|61.23|60.63|61.24|60.64|61.22|60.62|7
1739126600000|2025-02-09 18:43:20|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1739126620000|2025-02-09 18:43:40|61.23|60.63|61.23|60.63|61.24|60.64|61.22|60.62|5
1739126630000|2025-02-09 18:43:50|61.22|60.62|61.23|60.63|61.24|60.64|61.22|60.62|8
1739126640000|2025-02-09 18:44:00|61.24|60.64|61.23|60.63|61.24|60.64|61.22|60.62|7
1739126650000|2025-02-09 18:44:10|61.24|60.64|61.22|60.62|61.24|60.64|61.22|60.62|11
1739126660000|2025-02-09 18:44:20|61.26|60.66|61.31|60.71|61.31|60.71|61.23|60.63|6
1739126670000|2025-02-09 18:44:30|61.32|60.72|61.32|60.72|61.35|60.75|61.32|60.72|6
1739126680000|2025-02-09 18:44:40|61.33|60.73|61.33|60.73|61.33|60.73|61.32|60.72|3
1739126690000|2025-02-09 18:44:50|61.32|60.72|61.33|60.73|61.33|60.73|61.32|60.72|2
1739126700000|2025-02-09 18:45:00|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739126710000|2025-02-09 18:45:10|61.33|60.73|61.3|60.7|61.34|60.74|61.3|60.7|9
1739126720000|2025-02-09 18:45:20|61.32|60.72|61.31|60.71|61.32|60.72|61.26|60.66|8
1739126730000|2025-02-09 18:45:30|61.29|60.69|61.26|60.66|61.29|60.69|61.24|60.64|7
1739126740000|2025-02-09 18:45:40|61.25|60.65|61.25|60.65|61.27|60.67|61.24|60.64|9
1739126750000|2025-02-09 18:45:50|61.24|60.64|61.25|60.65|61.27|60.67|61.24|60.64|6
1739126760000|2025-02-09 18:46:00|61.24|60.64|61.24|60.64|61.26|60.66|61.23|60.63|7
1739126790000|2025-02-09 18:46:30|61.23|60.63|61.23|60.63|61.26|60.66|61.23|60.63|3
1739126810000|2025-02-09 18:46:50|61.25|60.65|61.25|60.65|61.25|60.65|61.23|60.63|4
1739126820000|2025-02-09 18:47:00|61.24|60.64|61.25|60.65|61.25|60.65|61.23|60.63|5
1739126830000|2025-02-09 18:47:10|61.26|60.66|61.23|60.63|61.26|60.66|61.23|60.63|4
1739126850000|2025-02-09 18:47:30|61.27|60.67|61.23|60.63|61.27|60.67|61.23|60.63|3
1739126860000|2025-02-09 18:47:40|61.27|60.67|61.23|60.63|61.27|60.67|61.23|60.63|5
1739126880000|2025-02-09 18:48:00|61.21|60.61|61.23|60.63|61.24|60.64|61.21|60.61|6
1739126890000|2025-02-09 18:48:10|61.24|60.64|61.24|60.64|61.26|60.66|61.23|60.63|7
1739126900000|2025-02-09 18:48:20|61.23|60.63|61.23|60.63|61.25|60.65|61.23|60.63|6
1739126910000|2025-02-09 18:48:30|61.25|60.65|61.23|60.63|61.25|60.65|61.23|60.63|5
1739126920000|2025-02-09 18:48:40|61.24|60.64|61.23|60.63|61.25|60.65|61.22|60.62|6
1739126930000|2025-02-09 18:48:50|61.22|60.62|61.22|60.62|61.25|60.65|61.22|60.62|7
1739126940000|2025-02-09 18:49:00|61.24|60.64|61.15|60.55|61.24|60.64|61.15|60.55|7
1739126950000|2025-02-09 18:49:10|61.16|60.56|61.15|60.55|61.16|60.56|61.14|60.54|5
1739126960000|2025-02-09 18:49:20|61.14|60.54|61.16|60.56|61.17|60.57|61.14|60.54|7
1739126970000|2025-02-09 18:49:30|61.15|60.55|61.15|60.55|61.16|60.56|61.14|60.54|8
1739126980000|2025-02-09 18:49:40|61.14|60.54|61.14|60.54|61.15|60.55|61.13|60.53|4
1739126990000|2025-02-09 18:49:50|61.15|60.55|61.15|60.55|61.15|60.55|61.15|60.55|1
1739127000000|2025-02-09 18:50:00|61.16|60.56|61.15|60.55|61.16|60.56|61.15|60.55|2
1739127010000|2025-02-09 18:50:10|61.14|60.54|61.22|60.62|61.25|60.65|61.14|60.54|6
1739127020000|2025-02-09 18:50:20|61.2|60.6|61.23|60.63|61.24|60.64|61.16|60.56|7
1739127030000|2025-02-09 18:50:30|61.22|60.62|61.21|60.61|61.24|60.64|61.21|60.61|7
1739127040000|2025-02-09 18:50:40|61.2|60.6|61.15|60.55|61.2|60.6|61.15|60.55|7
1739127050000|2025-02-09 18:50:50|61.16|60.56|61.18|60.58|61.22|60.62|61.16|60.56|4
1739127060000|2025-02-09 18:51:00|61.17|60.57|61.19|60.59|61.19|60.59|61.16|60.56|9
1739127070000|2025-02-09 18:51:10|61.2|60.6|61.22|60.62|61.22|60.62|61.2|60.6|5
1739127080000|2025-02-09 18:51:20|61.25|60.65|61.23|60.63|61.26|60.66|61.23|60.63|6
1739127090000|2025-02-09 18:51:30|61.26|60.66|61.23|60.63|61.26|60.66|61.23|60.63|5
1739127100000|2025-02-09 18:51:40|61.22|60.62|61.24|60.64|61.24|60.64|61.22|60.62|3
1739127110000|2025-02-09 18:51:50|61.23|60.63|61.24|60.64|61.24|60.64|61.23|60.63|2
1739127120000|2025-02-09 18:52:00|61.23|60.63|61.23|60.63|61.24|60.64|61.23|60.63|3
1739127130000|2025-02-09 18:52:10|61.24|60.64|61.24|60.64|61.25|60.65|61.22|60.62|6
1739127140000|2025-02-09 18:52:20|61.23|60.63|61.23|60.63|61.25|60.65|61.23|60.63|4
1739127150000|2025-02-09 18:52:30|61.24|60.64|61.24|60.64|61.25|60.65|61.23|60.63|10
1739127160000|2025-02-09 18:52:40|61.23|60.63|61.23|60.63|61.24|60.64|61.23|60.63|9
1739127170000|2025-02-09 18:52:50|61.24|60.64|61.24|60.64|61.24|60.64|61.23|60.63|3
1739127180000|2025-02-09 18:53:00|61.23|60.63|61.24|60.64|61.24|60.64|61.23|60.63|6
1739127200000|2025-02-09 18:53:20|61.23|60.63|61.23|60.63|61.24|60.64|61.22|60.62|4
1739127210000|2025-02-09 18:53:30|61.24|60.64|61.23|60.63|61.24|60.64|61.22|60.62|8
1739127220000|2025-02-09 18:53:40|61.22|60.62|61.22|60.62|61.24|60.64|61.22|60.62|9
1739127230000|2025-02-09 18:53:50|61.24|60.64|61.24|60.64|61.24|60.64|61.22|60.62|9
1739127240000|2025-02-09 18:54:00|61.23|60.63|61.22|60.62|61.23|60.63|61.22|60.62|6
1739127250000|2025-02-09 18:54:10|61.23|60.63|61.22|60.62|61.23|60.63|61.22|60.62|4
1739127260000|2025-02-09 18:54:20|61.24|60.64|61.24|60.64|61.24|60.64|61.22|60.62|4
1739127270000|2025-02-09 18:54:30|61.23|60.63|61.22|60.62|61.24|60.64|61.22|60.62|7
1739127280000|2025-02-09 18:54:40|61.24|60.64|61.24|60.64|61.24|60.64|61.22|60.62|8
1739127290000|2025-02-09 18:54:50|61.23|60.63|61.14|60.54|61.23|60.63|61.14|60.54|8
1739127300000|2025-02-09 18:55:00|61.16|60.56|61.15|60.55|61.16|60.56|61.14|60.54|5
1739127310000|2025-02-09 18:55:10|61.16|60.56|61.14|60.54|61.16|60.56|61.14|60.54|7
1739127320000|2025-02-09 18:55:20|61.16|60.56|61.17|60.57|61.21|60.61|61.16|60.56|5
1739127330000|2025-02-09 18:55:30|61.16|60.56|61.15|60.55|61.17|60.57|61.13|60.53|8
1739127340000|2025-02-09 18:55:40|61.14|60.54|61.14|60.54|61.15|60.55|61.13|60.53|10
1739127350000|2025-02-09 18:55:50|61.15|60.55|61.15|60.55|61.15|60.55|61.13|60.53|6
1739127360000|2025-02-09 18:56:00|61.14|60.54|61.13|60.53|61.15|60.55|61.13|60.53|8
1739127370000|2025-02-09 18:56:10|61.15|60.55|61.2|60.6|61.2|60.6|61.13|60.53|10
1739127380000|2025-02-09 18:56:20|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1739127410000|2025-02-09 18:56:50|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|8
1739127420000|2025-02-09 18:57:00|61.22|60.62|61.22|60.62|61.22|60.62|61.21|60.61|3
1739127430000|2025-02-09 18:57:10|61.21|60.61|61.23|60.63|61.24|60.64|61.21|60.61|9
1739127440000|2025-02-09 18:57:20|61.22|60.62|61.21|60.61|61.23|60.63|61.21|60.61|7
1739127450000|2025-02-09 18:57:30|61.23|60.63|61.22|60.62|61.23|60.63|61.21|60.61|13
1739127460000|2025-02-09 18:57:40|61.23|60.63|61.22|60.62|61.23|60.63|61.2|60.6|7
1739127470000|2025-02-09 18:57:50|61.24|60.64|61.25|60.65|61.25|60.65|61.22|60.62|9
1739127480000|2025-02-09 18:58:00|61.24|60.64|61.23|60.63|61.25|60.65|61.22|60.62|6
1739127490000|2025-02-09 18:58:10|61.22|60.62|61.22|60.62|61.25|60.65|61.22|60.62|9
1739127500000|2025-02-09 18:58:20|61.25|60.65|61.22|60.62|61.25|60.65|61.22|60.62|4
1739127510000|2025-02-09 18:58:30|61.25|60.65|61.23|60.63|61.25|60.65|61.22|60.62|7
1739127520000|2025-02-09 18:58:40|61.22|60.62|61.23|60.63|61.24|60.64|61.22|60.62|3
1739127530000|2025-02-09 18:58:50|61.22|60.62|61.22|60.62|61.24|60.64|61.22|60.62|4
1739127540000|2025-02-09 18:59:00|61.23|60.63|61.23|60.63|61.23|60.63|61.22|60.62|3
1739127550000|2025-02-09 18:59:10|61.21|60.61|61.22|60.62|61.25|60.65|61.21|60.61|11
1739127560000|2025-02-09 18:59:20|61.23|60.63|61.17|60.57|61.23|60.63|61.15|60.55|8
1739127570000|2025-02-09 18:59:30|61.21|60.61|61.16|60.56|61.21|60.61|61.14|60.54|8
1739127580000|2025-02-09 18:59:40|61.2|60.6|61.2|60.6|61.2|60.6|61.2|60.6|1
1739127590000|2025-02-09 18:59:50|61.21|60.61|61.2|60.6|61.21|60.61|61.2|60.6|2
1739127600000|2025-02-09 19:00:00|61.21|60.61|61.21|60.61|61.27|60.67|61.2|60.6|8
1739127610000|2025-02-09 19:00:10|61.24|60.64|61.21|60.61|61.24|60.64|61.21|60.61|3
1739127620000|2025-02-09 19:00:20|61.2|60.6|61.21|60.61|61.23|60.63|61.2|60.6|5
1739127630000|2025-02-09 19:00:30|61.23|60.63|61.22|60.62|61.23|60.63|61.21|60.61|5
1739127640000|2025-02-09 19:00:40|61.21|60.61|61.22|60.62|61.23|60.63|61.21|60.61|6
1739127650000|2025-02-09 19:00:50|61.18|60.58|61.14|60.54|61.18|60.58|61.14|60.54|7
1739127660000|2025-02-09 19:01:00|61.15|60.55|61.22|60.62|61.22|60.62|61.14|60.54|10
1739127670000|2025-02-09 19:01:10|61.21|60.61|61.21|60.61|61.21|60.61|61.14|60.54|11
1739127680000|2025-02-09 19:01:20|61.19|60.59|61.21|60.61|61.21|60.61|61.17|60.57|11
1739127690000|2025-02-09 19:01:30|61.23|60.63|61.22|60.62|61.23|60.63|61.2|60.6|7
1739127700000|2025-02-09 19:01:40|61.14|60.54|61.16|60.56|61.18|60.58|61.14|60.54|6
1739127720000|2025-02-09 19:02:00|61.13|60.53|61.15|60.55|61.15|60.55|61.13|60.53|2
1739127790000|2025-02-09 19:03:10|61.22|60.62|61.24|60.64|61.25|60.65|61.19|60.59|6
1739127800000|2025-02-09 19:03:20|61.23|60.63|61.22|60.62|61.25|60.65|61.22|60.62|9
1739127810000|2025-02-09 19:03:30|61.24|60.64|61.25|60.65|61.25|60.65|61.22|60.62|7
1739127820000|2025-02-09 19:03:40|61.24|60.64|61.22|60.62|61.24|60.64|61.22|60.62|6
1739127830000|2025-02-09 19:03:50|61.25|60.65|61.24|60.64|61.25|60.65|61.22|60.62|8
1739127840000|2025-02-09 19:04:00|61.23|60.63|61.32|60.72|61.33|60.73|61.22|60.62|9
1739127850000|2025-02-09 19:04:10|61.31|60.71|61.31|60.71|61.33|60.73|61.31|60.71|6
1739127860000|2025-02-09 19:04:20|61.33|60.73|61.29|60.69|61.33|60.73|61.29|60.69|9
1739127870000|2025-02-09 19:04:30|61.32|60.72|61.29|60.69|61.32|60.72|61.29|60.69|8
1739127880000|2025-02-09 19:04:40|61.31|60.71|61.25|60.65|61.31|60.71|61.25|60.65|10
1739127890000|2025-02-09 19:04:50|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1739127900000|2025-02-09 19:05:00|61.23|60.63|61.23|60.63|61.24|60.64|61.23|60.63|3
1739127910000|2025-02-09 19:05:10|61.26|60.66|61.3|60.7|61.3|60.7|61.23|60.63|10
1739127920000|2025-02-09 19:05:20|61.31|60.71|61.32|60.72|61.33|60.73|61.27|60.67|6
1739127940000|2025-02-09 19:05:40|61.33|60.73|61.3|60.7|61.34|60.74|61.3|60.7|6
1739127950000|2025-02-09 19:05:50|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|3
1739127960000|2025-02-09 19:06:00|61.3|60.7|61.3|60.7|61.3|60.7|61.28|60.68|3
1739127980000|2025-02-09 19:06:20|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|3
1739127990000|2025-02-09 19:06:30|61.34|60.74|61.32|60.72|61.34|60.74|61.31|60.71|7
1739128000000|2025-02-09 19:06:40|61.31|60.71|61.31|60.71|61.34|60.74|61.31|60.71|7
1739128010000|2025-02-09 19:06:50|61.33|60.73|61.32|60.72|61.33|60.73|61.31|60.71|5
1739128020000|2025-02-09 19:07:00|61.31|60.71|61.31|60.71|61.33|60.73|61.3|60.7|5
1739128030000|2025-02-09 19:07:10|61.33|60.73|61.33|60.73|61.34|60.74|61.31|60.71|7
1739128040000|2025-02-09 19:07:20|61.32|60.72|61.32|60.72|61.34|60.74|61.31|60.71|5
1739128050000|2025-02-09 19:07:30|61.34|60.74|61.25|60.65|61.34|60.74|61.25|60.65|9
1739128060000|2025-02-09 19:07:40|61.24|60.64|61.31|60.71|61.33|60.73|61.24|60.64|8
1739128070000|2025-02-09 19:07:50|61.3|60.7|61.25|60.65|61.31|60.71|61.25|60.65|7
1739128080000|2025-02-09 19:08:00|61.24|60.64|61.26|60.66|61.28|60.68|61.24|60.64|5
1739128090000|2025-02-09 19:08:10|61.27|60.67|61.3|60.7|61.31|60.71|61.27|60.67|8
1739128100000|2025-02-09 19:08:20|61.31|60.71|61.26|60.66|61.31|60.71|61.26|60.66|5
1739128110000|2025-02-09 19:08:30|61.27|60.67|61.3|60.7|61.3|60.7|61.27|60.67|3
1739128120000|2025-02-09 19:08:40|61.31|60.71|61.31|60.71|61.34|60.74|61.31|60.71|3
1739128130000|2025-02-09 19:08:50|61.35|60.75|61.33|60.73|61.35|60.75|61.33|60.73|3
1739128140000|2025-02-09 19:09:00|61.32|60.72|61.32|60.72|61.35|60.75|61.32|60.72|5
1739128150000|2025-02-09 19:09:10|61.35|60.75|61.34|60.74|61.36|60.76|61.32|60.72|8
1739128170000|2025-02-09 19:09:30|61.32|60.72|61.33|60.73|61.34|60.74|61.32|60.72|3
1739128180000|2025-02-09 19:09:40|61.32|60.72|61.33|60.73|61.35|60.75|61.32|60.72|5
1739128190000|2025-02-09 19:09:50|61.35|60.75|61.32|60.72|61.35|60.75|61.32|60.72|6
1739128200000|2025-02-09 19:10:00|61.31|60.71|61.32|60.72|61.34|60.74|61.31|60.71|4
1739128210000|2025-02-09 19:10:10|61.31|60.71|61.28|60.68|61.34|60.74|61.28|60.68|9
1739128220000|2025-02-09 19:10:20|61.29|60.69|61.28|60.68|61.31|60.71|61.28|60.68|8
1739128230000|2025-02-09 19:10:30|61.27|60.67|61.26|60.66|61.28|60.68|61.26|60.66|4
1739128240000|2025-02-09 19:10:40|61.25|60.65|61.31|60.71|61.31|60.71|61.25|60.65|2
1739128260000|2025-02-09 19:11:00|61.32|60.72|61.3|60.7|61.32|60.72|61.3|60.7|6
1739128270000|2025-02-09 19:11:10|61.32|60.72|61.3|60.7|61.32|60.72|61.3|60.7|9
1739128280000|2025-02-09 19:11:20|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|6
1739128290000|2025-02-09 19:11:30|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|4
1739128300000|2025-02-09 19:11:40|61.32|60.72|61.26|60.66|61.32|60.72|61.26|60.66|7
1739128320000|2025-02-09 19:12:00|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1739128330000|2025-02-09 19:12:10|61.28|60.68|61.26|60.66|61.28|60.68|61.26|60.66|2
1739128340000|2025-02-09 19:12:20|61.25|60.65|61.25|60.65|61.25|60.65|61.25|60.65|1
1739128370000|2025-02-09 19:12:50|61.32|60.72|61.27|60.67|61.33|60.73|61.27|60.67|7
1739128380000|2025-02-09 19:13:00|61.26|60.66|61.26|60.66|61.27|60.67|61.25|60.65|7
1739128390000|2025-02-09 19:13:10|61.27|60.67|61.27|60.67|61.27|60.67|61.25|60.65|9
1739128400000|2025-02-09 19:13:20|61.26|60.66|61.31|60.71|61.31|60.71|61.26|60.66|5
1739128410000|2025-02-09 19:13:30|61.3|60.7|61.32|60.72|61.32|60.72|61.3|60.7|7
1739128420000|2025-02-09 19:13:40|61.31|60.71|61.32|60.72|61.32|60.72|61.31|60.71|2
1739128430000|2025-02-09 19:13:50|61.31|60.71|61.32|60.72|61.32|60.72|61.31|60.71|2
1739128440000|2025-02-09 19:14:00|61.31|60.71|61.32|60.72|61.34|60.74|61.31|60.71|10
1739128450000|2025-02-09 19:14:10|61.31|60.71|61.33|60.73|61.33|60.73|61.31|60.71|9
1739128460000|2025-02-09 19:14:20|61.34|60.74|61.28|60.68|61.34|60.74|61.28|60.68|8
1739128470000|2025-02-09 19:14:30|61.27|60.67|61.26|60.66|61.27|60.67|61.26|60.66|2
1739128480000|2025-02-09 19:14:40|61.27|60.67|61.26|60.66|61.27|60.67|61.26|60.66|4
1739128500000|2025-02-09 19:15:00|61.25|60.65|61.24|60.64|61.25|60.65|61.24|60.64|2
1739128510000|2025-02-09 19:15:10|61.23|60.63|61.22|60.62|61.25|60.65|61.22|60.62|7
1739128520000|2025-02-09 19:15:20|61.24|60.64|61.26|60.66|61.26|60.66|61.22|60.62|8
1739128530000|2025-02-09 19:15:30|61.25|60.65|61.23|60.63|61.25|60.65|61.23|60.63|8
1739128540000|2025-02-09 19:15:40|61.25|60.65|61.25|60.65|61.25|60.65|61.23|60.63|6
1739128550000|2025-02-09 19:15:50|61.24|60.64|61.24|60.64|61.24|60.64|61.24|60.64|1
1739128560000|2025-02-09 19:16:00|61.23|60.63|61.24|60.64|61.25|60.65|61.23|60.63|3
1739128570000|2025-02-09 19:16:10|61.23|60.63|61.23|60.63|61.25|60.65|61.23|60.63|6
1739128580000|2025-02-09 19:16:20|61.25|60.65|61.24|60.64|61.25|60.65|61.22|60.62|8
1739128590000|2025-02-09 19:16:30|61.23|60.63|61.21|60.61|61.23|60.63|61.21|60.61|7
1739128600000|2025-02-09 19:16:40|61.22|60.62|61.21|60.61|61.23|60.63|61.21|60.61|4
1739128610000|2025-02-09 19:16:50|61.22|60.62|61.21|60.61|61.22|60.62|61.21|60.61|2
1739128620000|2025-02-09 19:17:00|61.22|60.62|61.22|60.62|61.22|60.62|61.22|60.62|1
1739128630000|2025-02-09 19:17:10|61.23|60.63|61.2|60.6|61.23|60.63|61.19|60.59|3
1739128640000|2025-02-09 19:17:20|61.19|60.59|61.16|60.56|61.19|60.59|61.16|60.56|4
1739128650000|2025-02-09 19:17:30|61.17|60.57|61.17|60.57|61.17|60.57|61.15|60.55|6
1739128670000|2025-02-09 19:17:50|61.16|60.56|61.17|60.57|61.17|60.57|61.16|60.56|2
1739128710000|2025-02-09 19:18:30|61.16|60.56|61.16|60.56|61.16|60.56|61.16|60.56|1
1739128720000|2025-02-09 19:18:40|61.13|60.53|61.06|60.46|61.13|60.53|61.06|60.46|10
1739128730000|2025-02-09 19:18:50|61.07|60.47|61.05|60.45|61.07|60.47|61.05|60.45|5
1739128740000|2025-02-09 19:19:00|61.06|60.46|61.06|60.46|61.06|60.46|61.05|60.45|3
1739128760000|2025-02-09 19:19:20|61.05|60.45|61.05|60.45|61.06|60.46|61.05|60.45|5
1739128770000|2025-02-09 19:19:30|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1739128790000|2025-02-09 19:19:50|61.04|60.44|61.04|60.44|61.05|60.45|61.04|60.44|3
1739128800000|2025-02-09 19:20:00|61.05|60.45|61.02|60.42|61.05|60.45|61.02|60.42|6
1739128810000|2025-02-09 19:20:10|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739128950000|2025-02-09 19:22:30|61|60.4|61|60.4|61|60.4|61|60.4|1
1739128960000|2025-02-09 19:22:40|60.92|60.32|60.9|60.3|60.92|60.32|60.9|60.3|3
1739128970000|2025-02-09 19:22:50|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739128990000|2025-02-09 19:23:10|60.9|60.3|60.9|60.3|60.9|60.3|60.9|60.3|1
1739129000000|2025-02-09 19:23:20|60.89|60.29|60.88|60.28|60.89|60.29|60.87|60.27|5
1739129030000|2025-02-09 19:23:50|60.89|60.29|60.89|60.29|60.89|60.29|60.89|60.29|1
1739129040000|2025-02-09 19:24:00|60.95|60.35|60.96|60.36|60.97|60.37|60.95|60.35|6
1739129050000|2025-02-09 19:24:10|60.97|60.37|60.96|60.36|60.97|60.37|60.95|60.35|8
1739129060000|2025-02-09 19:24:20|60.95|60.35|60.96|60.36|60.98|60.38|60.95|60.35|6
1739129070000|2025-02-09 19:24:30|60.97|60.37|60.96|60.36|60.97|60.37|60.95|60.35|6
1739129080000|2025-02-09 19:24:40|60.97|60.37|60.97|60.37|60.97|60.37|60.95|60.35|5
1739129090000|2025-02-09 19:24:50|60.96|60.36|60.97|60.37|60.98|60.38|60.96|60.36|6
1739129100000|2025-02-09 19:25:00|60.98|60.38|61.04|60.44|61.07|60.47|60.98|60.38|8
1739129110000|2025-02-09 19:25:10|61.03|60.43|60.97|60.37|61.03|60.43|60.97|60.37|7
1739129120000|2025-02-09 19:25:20|61|60.4|60.97|60.37|61|60.4|60.97|60.37|9
1739129130000|2025-02-09 19:25:30|60.96|60.36|60.96|60.36|60.97|60.37|60.96|60.36|5
1739129150000|2025-02-09 19:25:50|60.97|60.37|60.96|60.36|60.97|60.37|60.96|60.36|4
1739129160000|2025-02-09 19:26:00|60.97|60.37|60.95|60.35|60.97|60.37|60.95|60.35|5
1739129170000|2025-02-09 19:26:10|60.96|60.36|60.96|60.36|60.97|60.37|60.95|60.35|7
1739129180000|2025-02-09 19:26:20|60.97|60.37|60.95|60.35|60.97|60.37|60.95|60.35|6
1739129190000|2025-02-09 19:26:30|60.96|60.36|60.95|60.35|60.96|60.36|60.95|60.35|8
1739129200000|2025-02-09 19:26:40|60.96|60.36|60.96|60.36|60.97|60.37|60.95|60.35|7
1739129210000|2025-02-09 19:26:50|60.97|60.37|60.96|60.36|60.97|60.37|60.95|60.35|9
1739129220000|2025-02-09 19:27:00|60.95|60.35|60.95|60.35|60.96|60.36|60.95|60.35|9
1739129230000|2025-02-09 19:27:10|60.96|60.36|60.95|60.35|60.96|60.36|60.95|60.35|6
1739129240000|2025-02-09 19:27:20|60.96|60.36|60.95|60.35|60.96|60.36|60.95|60.35|6
1739129250000|2025-02-09 19:27:30|60.96|60.36|60.95|60.35|60.96|60.36|60.95|60.35|6
1739129260000|2025-02-09 19:27:40|60.96|60.36|60.95|60.35|60.96|60.36|60.95|60.35|2
1739129270000|2025-02-09 19:27:50|60.96|60.36|60.91|60.31|60.96|60.36|60.91|60.31|6
1739129280000|2025-02-09 19:28:00|60.9|60.3|60.87|60.27|60.9|60.3|60.87|60.27|4
1739129290000|2025-02-09 19:28:10|60.9|60.3|60.88|60.28|60.9|60.3|60.88|60.28|5
1739129300000|2025-02-09 19:28:20|60.93|60.33|60.95|60.35|60.96|60.36|60.93|60.33|4
1739129310000|2025-02-09 19:28:30|60.98|60.38|60.95|60.35|60.98|60.38|60.95|60.35|2
1739129320000|2025-02-09 19:28:40|60.94|60.34|60.95|60.35|60.95|60.35|60.94|60.34|2
1739129350000|2025-02-09 19:29:10|60.94|60.34|60.94|60.34|60.95|60.35|60.94|60.34|3
1739129360000|2025-02-09 19:29:20|60.95|60.35|60.94|60.34|60.95|60.35|60.94|60.34|2
1739129380000|2025-02-09 19:29:40|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1739129390000|2025-02-09 19:29:50|60.99|60.39|60.96|60.36|60.99|60.39|60.95|60.35|3
1739129400000|2025-02-09 19:30:00|60.97|60.37|60.96|60.36|60.97|60.37|60.96|60.36|6
1739129410000|2025-02-09 19:30:10|60.97|60.37|60.97|60.37|60.97|60.37|60.96|60.36|7
1739129420000|2025-02-09 19:30:20|61.07|60.47|61.01|60.41|61.07|60.47|61.01|60.41|12
1739129430000|2025-02-09 19:30:30|60.99|60.39|61.04|60.44|61.06|60.46|60.98|60.38|12
1739129440000|2025-02-09 19:30:40|61.06|60.46|61.04|60.44|61.07|60.47|61.03|60.43|14
1739129450000|2025-02-09 19:30:50|61.07|60.47|61.07|60.47|61.07|60.47|61.04|60.44|7
1739129460000|2025-02-09 19:31:00|61.06|60.46|61.05|60.45|61.06|60.46|61.05|60.45|2
1739129470000|2025-02-09 19:31:10|61.03|60.43|61|60.4|61.03|60.43|61|60.4|4
1739129480000|2025-02-09 19:31:20|60.99|60.39|60.99|60.39|61.01|60.41|60.97|60.37|10
1739129490000|2025-02-09 19:31:30|61|60.4|61.04|60.44|61.06|60.46|60.97|60.37|12
1739129500000|2025-02-09 19:31:40|61.03|60.43|61.04|60.44|61.04|60.44|61.02|60.42|5
1739129510000|2025-02-09 19:31:50|61.03|60.43|61.03|60.43|61.04|60.44|61.02|60.42|5
1739129520000|2025-02-09 19:32:00|61.02|60.42|60.97|60.37|61.02|60.42|60.97|60.37|9
1739129540000|2025-02-09 19:32:20|60.96|60.36|60.96|60.36|60.97|60.37|60.96|60.36|3
1739129550000|2025-02-09 19:32:30|60.97|60.37|60.94|60.34|60.98|60.38|60.9|60.3|12
1739129560000|2025-02-09 19:32:40|60.95|60.35|60.94|60.34|60.95|60.35|60.94|60.34|2
1739129570000|2025-02-09 19:32:50|60.95|60.35|60.89|60.29|60.95|60.35|60.89|60.29|10
1739129580000|2025-02-09 19:33:00|60.88|60.28|60.87|60.27|60.89|60.29|60.87|60.27|6
1739129590000|2025-02-09 19:33:10|60.88|60.28|60.87|60.27|60.88|60.28|60.87|60.27|8
1739129600000|2025-02-09 19:33:20|60.88|60.28|60.87|60.27|60.88|60.28|60.87|60.27|8
1739129610000|2025-02-09 19:33:30|60.88|60.28|60.88|60.28|60.89|60.29|60.87|60.27|7
1739129620000|2025-02-09 19:33:40|60.87|60.27|60.88|60.28|60.89|60.29|60.87|60.27|4
1739129630000|2025-02-09 19:33:50|60.89|60.29|60.86|60.26|60.89|60.29|60.84|60.24|9
1739129640000|2025-02-09 19:34:00|60.87|60.27|60.8|60.2|60.87|60.27|60.79|60.19|10
1739129650000|2025-02-09 19:34:10|60.81|60.21|60.87|60.27|60.88|60.28|60.8|60.2|11
1739129660000|2025-02-09 19:34:20|60.88|60.28|60.86|60.26|60.88|60.28|60.86|60.26|5
1739129670000|2025-02-09 19:34:30|60.87|60.27|60.85|60.25|60.87|60.27|60.85|60.25|8
1739129680000|2025-02-09 19:34:40|60.86|60.26|60.87|60.27|60.87|60.27|60.85|60.25|6
1739129690000|2025-02-09 19:34:50|60.86|60.26|60.85|60.25|60.86|60.26|60.85|60.25|2
1739129700000|2025-02-09 19:35:00|60.86|60.26|60.86|60.26|60.86|60.26|60.86|60.26|1
1739129720000|2025-02-09 19:35:20|60.85|60.25|60.85|60.25|60.85|60.25|60.85|60.25|1
1739129740000|2025-02-09 19:35:40|60.86|60.26|60.86|60.26|60.86|60.26|60.86|60.26|1
1739129780000|2025-02-09 19:36:20|60.85|60.25|60.86|60.26|60.86|60.26|60.85|60.25|6
1739129790000|2025-02-09 19:36:30|60.87|60.27|60.86|60.26|60.87|60.27|60.86|60.26|2
1739129800000|2025-02-09 19:36:40|60.85|60.25|60.86|60.26|60.87|60.27|60.85|60.25|8
1739129810000|2025-02-09 19:36:50|60.87|60.27|60.86|60.26|60.89|60.29|60.86|60.26|4
1739129820000|2025-02-09 19:37:00|60.88|60.28|60.86|60.26|60.88|60.28|60.86|60.26|11
1739129830000|2025-02-09 19:37:10|60.87|60.27|60.86|60.26|60.87|60.27|60.86|60.26|10
1739129840000|2025-02-09 19:37:20|60.87|60.27|60.85|60.25|60.87|60.27|60.85|60.25|7
1739129850000|2025-02-09 19:37:30|60.83|60.23|60.87|60.27|60.87|60.27|60.81|60.21|9
1739129860000|2025-02-09 19:37:40|60.86|60.26|60.87|60.27|60.88|60.28|60.86|60.26|4
1739129870000|2025-02-09 19:37:50|60.88|60.28|60.87|60.27|60.88|60.28|60.86|60.26|8
1739129880000|2025-02-09 19:38:00|60.88|60.28|60.94|60.34|60.94|60.34|60.87|60.27|6
1739129890000|2025-02-09 19:38:10|60.93|60.33|60.88|60.28|60.95|60.35|60.88|60.28|6
1739129900000|2025-02-09 19:38:20|60.87|60.27|60.87|60.27|60.88|60.28|60.87|60.27|5
1739129910000|2025-02-09 19:38:30|60.88|60.28|60.87|60.27|60.88|60.28|60.87|60.27|4
1739129930000|2025-02-09 19:38:50|60.86|60.26|60.86|60.26|60.87|60.27|60.86|60.26|7
1739129940000|2025-02-09 19:39:00|60.87|60.27|60.79|60.19|60.87|60.27|60.79|60.19|11
1739129950000|2025-02-09 19:39:10|60.84|60.24|60.85|60.25|60.86|60.26|60.84|60.24|5
1739129960000|2025-02-09 19:39:20|60.86|60.26|60.85|60.25|60.86|60.26|60.85|60.25|2
1739129970000|2025-02-09 19:39:30|60.86|60.26|60.86|60.26|60.86|60.26|60.85|60.25|3
1739129980000|2025-02-09 19:39:40|60.87|60.27|60.86|60.26|60.87|60.27|60.86|60.26|2
1739129990000|2025-02-09 19:39:50|60.87|60.27|60.86|60.26|60.87|60.27|60.86|60.26|2
1739130000000|2025-02-09 19:40:00|60.85|60.25|60.85|60.25|60.86|60.26|60.85|60.25|3
1739130010000|2025-02-09 19:40:10|60.86|60.26|60.86|60.26|60.86|60.26|60.86|60.26|1
1739130020000|2025-02-09 19:40:20|60.87|60.27|60.86|60.26|60.87|60.27|60.86|60.26|4
1739130030000|2025-02-09 19:40:30|60.87|60.27|60.87|60.27|60.87|60.27|60.87|60.27|1
1739130040000|2025-02-09 19:40:40|60.86|60.26|60.86|60.26|60.86|60.26|60.86|60.26|1
1739130080000|2025-02-09 19:41:20|60.85|60.25|60.85|60.25|60.85|60.25|60.85|60.25|1
1739130090000|2025-02-09 19:41:30|60.84|60.24|60.85|60.25|60.85|60.25|60.84|60.24|4
1739130100000|2025-02-09 19:41:40|60.84|60.24|60.85|60.25|60.85|60.25|60.84|60.24|2
1739130110000|2025-02-09 19:41:50|60.81|60.21|60.78|60.18|60.81|60.21|60.78|60.18|5
1739130130000|2025-02-09 19:42:10|60.83|60.23|60.78|60.18|60.83|60.23|60.78|60.18|8
1739130150000|2025-02-09 19:42:30|60.76|60.16|60.77|60.17|60.78|60.18|60.76|60.16|4
1739130160000|2025-02-09 19:42:40|60.78|60.18|60.87|60.27|60.87|60.27|60.78|60.18|5
1739130170000|2025-02-09 19:42:50|60.85|60.25|60.82|60.22|60.85|60.25|60.79|60.19|9
1739130180000|2025-02-09 19:43:00|60.84|60.24|60.84|60.24|60.84|60.24|60.84|60.24|1
1739130190000|2025-02-09 19:43:10|60.85|60.25|60.85|60.25|60.85|60.25|60.84|60.24|3
1739130200000|2025-02-09 19:43:20|60.83|60.23|60.79|60.19|60.83|60.23|60.79|60.19|4
1739130210000|2025-02-09 19:43:30|60.81|60.21|60.78|60.18|60.81|60.21|60.78|60.18|6
1739130240000|2025-02-09 19:44:00|60.81|60.21|60.78|60.18|60.81|60.21|60.77|60.17|5
1739130250000|2025-02-09 19:44:10|60.79|60.19|60.83|60.23|60.83|60.23|60.79|60.19|5
1739130260000|2025-02-09 19:44:20|60.84|60.24|60.84|60.24|60.84|60.24|60.84|60.24|1
1739130270000|2025-02-09 19:44:30|60.82|60.22|60.83|60.23|60.83|60.23|60.78|60.18|8
1739130290000|2025-02-09 19:44:50|60.84|60.24|60.84|60.24|60.84|60.24|60.84|60.24|1
1739130320000|2025-02-09 19:45:20|60.68|60.08|60.68|60.08|60.7|60.1|60.67|60.07|6
1739130330000|2025-02-09 19:45:30|60.67|60.07|60.75|60.15|60.75|60.15|60.67|60.07|3
1739130340000|2025-02-09 19:45:40|60.76|60.16|60.67|60.07|60.76|60.16|60.67|60.07|10
1739130350000|2025-02-09 19:45:50|60.66|60.06|60.66|60.06|60.66|60.06|60.66|60.06|1
1739130360000|2025-02-09 19:46:00|60.67|60.07|60.67|60.07|60.67|60.07|60.66|60.06|3
1739130370000|2025-02-09 19:46:10|60.68|60.08|60.66|60.06|60.69|60.09|60.66|60.06|5
1739130380000|2025-02-09 19:46:20|60.67|60.07|60.66|60.06|60.67|60.07|60.66|60.06|2
1739130400000|2025-02-09 19:46:40|60.67|60.07|60.66|60.06|60.67|60.07|60.66|60.06|2
1739130420000|2025-02-09 19:47:00|60.65|60.05|60.66|60.06|60.66|60.06|60.65|60.05|2
1739130430000|2025-02-09 19:47:10|60.67|60.07|60.67|60.07|60.67|60.07|60.67|60.07|1
1739130440000|2025-02-09 19:47:20|60.69|60.09|60.73|60.13|60.73|60.13|60.69|60.09|3
1739130450000|2025-02-09 19:47:30|60.76|60.16|60.74|60.14|60.78|60.18|60.73|60.13|4
1739130460000|2025-02-09 19:47:40|60.75|60.15|60.74|60.14|60.76|60.16|60.74|60.14|4
1739130520000|2025-02-09 19:48:40|60.75|60.15|60.74|60.14|60.75|60.15|60.74|60.14|2
1739130540000|2025-02-09 19:49:00|60.75|60.15|60.75|60.15|60.75|60.15|60.74|60.14|3
1739130560000|2025-02-09 19:49:20|60.79|60.19|60.81|60.21|60.91|60.31|60.79|60.19|8
1739130610000|2025-02-09 19:50:10|60.8|60.2|60.8|60.2|60.8|60.2|60.79|60.19|3
1739130640000|2025-02-09 19:50:40|60.76|60.16|60.75|60.15|60.77|60.17|60.75|60.15|4
1739130650000|2025-02-09 19:50:50|60.74|60.14|60.78|60.18|60.78|60.18|60.74|60.14|6
1739130660000|2025-02-09 19:51:00|60.75|60.15|60.74|60.14|60.76|60.16|60.74|60.14|5
1739130670000|2025-02-09 19:51:10|60.73|60.13|60.75|60.15|60.75|60.15|60.73|60.13|7
1739130680000|2025-02-09 19:51:20|60.74|60.14|60.76|60.16|60.76|60.16|60.73|60.13|8
1739130690000|2025-02-09 19:51:30|60.75|60.15|60.74|60.14|60.75|60.15|60.74|60.14|4
1739130710000|2025-02-09 19:51:50|60.75|60.15|60.73|60.13|60.75|60.15|60.73|60.13|3
1739130720000|2025-02-09 19:52:00|60.75|60.15|60.66|60.06|60.75|60.15|60.66|60.06|10
1739130730000|2025-02-09 19:52:10|60.65|60.05|60.75|60.15|60.75|60.15|60.65|60.05|9
1739130740000|2025-02-09 19:52:20|60.74|60.14|60.73|60.13|60.75|60.15|60.73|60.13|5
1739130780000|2025-02-09 19:53:00|60.75|60.15|60.74|60.14|60.75|60.15|60.74|60.14|4
1739130890000|2025-02-09 19:54:50|60.73|60.13|60.73|60.13|60.73|60.13|60.73|60.13|1
1739130910000|2025-02-09 19:55:10|60.74|60.14|60.73|60.13|60.75|60.15|60.73|60.13|3
1739130920000|2025-02-09 19:55:20|60.75|60.15|60.81|60.21|60.81|60.21|60.74|60.14|6
1739130940000|2025-02-09 19:55:40|60.93|60.33|60.84|60.24|60.93|60.33|60.84|60.24|5
1739131020000|2025-02-09 19:57:00|60.83|60.23|60.84|60.24|60.84|60.24|60.83|60.23|2
1739131030000|2025-02-09 19:57:10|60.83|60.23|60.83|60.23|60.84|60.24|60.83|60.23|3
1739131110000|2025-02-09 19:58:30|60.81|60.21|60.75|60.15|60.82|60.22|60.75|60.15|8
1739131120000|2025-02-09 19:58:40|60.74|60.14|60.75|60.15|60.75|60.15|60.74|60.14|4
1739131200000|2025-02-09 20:00:00|60.76|60.16|60.8|60.2|60.81|60.21|60.76|60.16|5
1739131210000|2025-02-09 20:00:10|60.82|60.22|60.84|60.24|60.84|60.24|60.82|60.22|7
1739131220000|2025-02-09 20:00:20|60.85|60.25|60.75|60.15|60.85|60.25|60.75|60.15|6
1739131230000|2025-02-09 20:00:30|60.74|60.14|60.74|60.14|60.75|60.15|60.74|60.14|3
1739131240000|2025-02-09 20:00:40|60.73|60.13|60.65|60.05|60.73|60.13|60.65|60.05|7
1739131250000|2025-02-09 20:00:50|60.67|60.07|60.65|60.05|60.67|60.07|60.65|60.05|3
1739131260000|2025-02-09 20:01:00|60.64|60.04|60.65|60.05|60.65|60.05|60.64|60.04|4
1739131270000|2025-02-09 20:01:10|60.66|60.06|60.73|60.13|60.75|60.15|60.66|60.06|6
1739131280000|2025-02-09 20:01:20|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1739131290000|2025-02-09 20:01:30|60.74|60.14|60.75|60.15|60.75|60.15|60.74|60.14|2
1739131310000|2025-02-09 20:01:50|60.74|60.14|60.75|60.15|60.75|60.15|60.74|60.14|2
1739131320000|2025-02-09 20:02:00|60.74|60.14|60.74|60.14|60.75|60.15|60.72|60.12|6
1739131340000|2025-02-09 20:02:20|60.75|60.15|60.74|60.14|60.75|60.15|60.73|60.13|3
1739131360000|2025-02-09 20:02:40|60.75|60.15|60.74|60.14|60.75|60.15|60.74|60.14|2
1739131370000|2025-02-09 20:02:50|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1739131380000|2025-02-09 20:03:00|60.74|60.14|60.75|60.15|60.75|60.15|60.74|60.14|2
1739131420000|2025-02-09 20:03:40|60.74|60.14|60.75|60.15|60.75|60.15|60.74|60.14|2
1739131440000|2025-02-09 20:04:00|60.73|60.13|60.7|60.1|60.74|60.14|60.7|60.1|5
1739131450000|2025-02-09 20:04:10|60.69|60.09|60.65|60.05|60.69|60.09|60.65|60.05|4
1739131510000|2025-02-09 20:05:10|60.64|60.04|60.65|60.05|60.65|60.05|60.64|60.04|2
1739131540000|2025-02-09 20:05:40|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1739131550000|2025-02-09 20:05:50|60.65|60.05|60.65|60.05|60.65|60.05|60.65|60.05|1
1739131590000|2025-02-09 20:06:30|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1739131620000|2025-02-09 20:07:00|60.64|60.04|60.65|60.05|60.65|60.05|60.64|60.04|2
1739131630000|2025-02-09 20:07:10|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1739131640000|2025-02-09 20:07:20|60.64|60.04|60.64|60.04|60.64|60.04|60.64|60.04|1
1739131680000|2025-02-09 20:08:00|60.72|60.12|60.72|60.12|60.72|60.12|60.72|60.12|1
1739131750000|2025-02-09 20:09:10|60.75|60.15|60.72|60.12|60.75|60.15|60.72|60.12|2
1739131760000|2025-02-09 20:09:20|60.75|60.15|60.74|60.14|60.75|60.15|60.73|60.13|4
1739131770000|2025-02-09 20:09:30|60.73|60.13|60.73|60.13|60.73|60.13|60.73|60.13|1
1739131830000|2025-02-09 20:10:30|60.74|60.14|60.73|60.13|60.74|60.14|60.73|60.13|2
1739131840000|2025-02-09 20:10:40|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1739131880000|2025-02-09 20:11:20|60.73|60.13|60.74|60.14|60.74|60.14|60.73|60.13|2
1739131910000|2025-02-09 20:11:50|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1739131920000|2025-02-09 20:12:00|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1739131930000|2025-02-09 20:12:10|60.75|60.15|60.75|60.15|60.75|60.15|60.75|60.15|1
1739131970000|2025-02-09 20:12:50|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1739132010000|2025-02-09 20:13:30|60.8|60.2|60.81|60.21|60.81|60.21|60.8|60.2|2
1739132020000|2025-02-09 20:13:40|60.83|60.23|60.83|60.23|60.83|60.23|60.81|60.21|5
1739132030000|2025-02-09 20:13:50|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1739132040000|2025-02-09 20:14:00|60.83|60.23|60.82|60.22|60.83|60.23|60.82|60.22|2
1739132050000|2025-02-09 20:14:10|60.83|60.23|60.82|60.22|60.83|60.23|60.82|60.22|2
1739132100000|2025-02-09 20:15:00|60.83|60.23|60.83|60.23|60.83|60.23|60.83|60.23|1
1739132120000|2025-02-09 20:15:20|60.85|60.25|60.94|60.34|60.94|60.34|60.83|60.23|10
1739132130000|2025-02-09 20:15:30|60.93|60.33|60.93|60.33|60.94|60.34|60.92|60.32|6
1739132140000|2025-02-09 20:15:40|60.94|60.34|60.9|60.3|60.94|60.34|60.89|60.29|6
1739132150000|2025-02-09 20:15:50|60.92|60.32|60.9|60.3|60.93|60.33|60.9|60.3|5
1739132160000|2025-02-09 20:16:00|60.93|60.33|60.92|60.32|60.94|60.34|60.91|60.31|6
1739132170000|2025-02-09 20:16:10|60.91|60.31|60.92|60.32|60.94|60.34|60.91|60.31|6
1739132180000|2025-02-09 20:16:20|60.91|60.31|60.93|60.33|60.94|60.34|60.91|60.31|5
1739132190000|2025-02-09 20:16:30|60.88|60.28|60.85|60.25|60.88|60.28|60.85|60.25|4
1739132200000|2025-02-09 20:16:40|60.84|60.24|60.86|60.26|60.93|60.33|60.83|60.23|18
1739132210000|2025-02-09 20:16:50|60.85|60.25|60.83|60.23|60.86|60.26|60.82|60.22|7
1739132220000|2025-02-09 20:17:00|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1739132320000|2025-02-09 20:18:40|60.83|60.23|60.83|60.23|60.83|60.23|60.83|60.23|1
1739132420000|2025-02-09 20:20:20|60.82|60.22|60.81|60.21|60.82|60.22|60.75|60.15|8
1739132430000|2025-02-09 20:20:30|60.84|60.24|60.84|60.24|60.84|60.24|60.84|60.24|1
1739132450000|2025-02-09 20:20:50|60.83|60.23|60.83|60.23|60.83|60.23|60.83|60.23|1
1739132480000|2025-02-09 20:21:20|60.84|60.24|60.84|60.24|60.84|60.24|60.83|60.23|9
1739132490000|2025-02-09 20:21:30|60.83|60.23|60.83|60.23|60.84|60.24|60.83|60.23|11
1739132500000|2025-02-09 20:21:40|60.84|60.24|60.92|60.32|60.93|60.33|60.83|60.23|10
1739132510000|2025-02-09 20:21:50|60.91|60.31|60.85|60.25|60.93|60.33|60.85|60.25|10
1739132520000|2025-02-09 20:22:00|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|6
1739132530000|2025-02-09 20:22:10|60.84|60.24|60.9|60.3|60.9|60.3|60.83|60.23|11
1739132540000|2025-02-09 20:22:20|60.91|60.31|60.92|60.32|60.92|60.32|60.9|60.3|5
1739132550000|2025-02-09 20:22:30|60.91|60.31|60.85|60.25|60.92|60.32|60.85|60.25|8
1739132560000|2025-02-09 20:22:40|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|10
1739132570000|2025-02-09 20:22:50|60.84|60.24|60.84|60.24|60.84|60.24|60.83|60.23|9
1739132580000|2025-02-09 20:23:00|60.83|60.23|60.83|60.23|60.83|60.23|60.82|60.22|3
1739132630000|2025-02-09 20:23:50|60.82|60.22|60.83|60.23|60.83|60.23|60.82|60.22|2
1739132660000|2025-02-09 20:24:20|60.84|60.24|60.83|60.23|60.84|60.24|60.83|60.23|2
1739132670000|2025-02-09 20:24:30|60.82|60.22|60.75|60.15|60.82|60.22|60.75|60.15|6
1739132680000|2025-02-09 20:24:40|60.79|60.19|60.82|60.22|60.82|60.22|60.79|60.19|3
1739132690000|2025-02-09 20:24:50|60.83|60.23|60.75|60.15|60.83|60.23|60.75|60.15|6
1739132710000|2025-02-09 20:25:10|60.74|60.14|60.74|60.14|60.74|60.14|60.74|60.14|1
1739132770000|2025-02-09 20:26:10|60.75|60.15|60.83|60.23|60.83|60.23|60.74|60.14|5
1739132780000|2025-02-09 20:26:20|60.84|60.24|60.84|60.24|60.84|60.24|60.83|60.23|11
1739132790000|2025-02-09 20:26:30|60.83|60.23|60.81|60.21|60.84|60.24|60.78|60.18|15
1739132800000|2025-02-09 20:26:40|60.83|60.23|60.84|60.24|60.84|60.24|60.83|60.23|2
1739132840000|2025-02-09 20:27:20|60.83|60.23|60.83|60.23|60.87|60.27|60.83|60.23|10
1739132850000|2025-02-09 20:27:30|60.85|60.25|60.91|60.31|60.92|60.32|60.85|60.25|9
1739132860000|2025-02-09 20:27:40|60.9|60.3|60.92|60.32|60.92|60.32|60.9|60.3|5
1739132870000|2025-02-09 20:27:50|60.9|60.3|60.92|60.32|60.93|60.33|60.9|60.3|7
1739132880000|2025-02-09 20:28:00|60.9|60.3|60.9|60.3|60.92|60.32|60.87|60.27|8
1739132890000|2025-02-09 20:28:10|60.92|60.32|60.92|60.32|60.92|60.32|60.9|60.3|6
1739132900000|2025-02-09 20:28:20|60.91|60.31|60.92|60.32|60.92|60.32|60.9|60.3|7
1739132910000|2025-02-09 20:28:30|60.91|60.31|60.9|60.3|60.91|60.31|60.9|60.3|2
1739132920000|2025-02-09 20:28:40|60.92|60.32|60.91|60.31|60.92|60.32|60.91|60.31|2
1739132930000|2025-02-09 20:28:50|60.9|60.3|61.04|60.44|61.05|60.45|60.9|60.3|12
1739132940000|2025-02-09 20:29:00|61.03|60.43|61.03|60.43|61.03|60.43|61.01|60.41|6
1739132950000|2025-02-09 20:29:10|61.02|60.42|61.02|60.42|61.04|60.44|61.01|60.41|10
1739132960000|2025-02-09 20:29:20|61.03|60.43|61.03|60.43|61.05|60.45|61.02|60.42|8
1739132970000|2025-02-09 20:29:30|61.05|60.45|61.03|60.43|61.05|60.45|61.02|60.42|5
1739132990000|2025-02-09 20:29:50|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1739133000000|2025-02-09 20:30:00|61.01|60.41|61.03|60.43|61.03|60.43|61.01|60.41|9
1739133010000|2025-02-09 20:30:10|61.02|60.42|60.94|60.34|61.03|60.43|60.94|60.34|9
1739133040000|2025-02-09 20:30:40|60.93|60.33|60.94|60.34|60.94|60.34|60.91|60.31|4
1739133050000|2025-02-09 20:30:50|60.93|60.33|60.95|60.35|60.96|60.36|60.92|60.32|7
1739133060000|2025-02-09 20:31:00|60.96|60.36|61.04|60.44|61.06|60.46|60.96|60.36|10
1739133070000|2025-02-09 20:31:10|61.03|60.43|61.04|60.44|61.05|60.45|61.02|60.42|6
1739133080000|2025-02-09 20:31:20|61.03|60.43|61.03|60.43|61.03|60.43|61.03|60.43|1
1739133090000|2025-02-09 20:31:30|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1739133100000|2025-02-09 20:31:40|61.05|60.45|61.02|60.42|61.05|60.45|61.02|60.42|4
1739133110000|2025-02-09 20:31:50|61.01|60.41|61.04|60.44|61.04|60.44|61.01|60.41|2
1739133120000|2025-02-09 20:32:00|61|60.4|60.94|60.34|61|60.4|60.94|60.34|9
1739133130000|2025-02-09 20:32:10|60.95|60.35|60.95|60.35|61|60.4|60.94|60.34|9
1739133140000|2025-02-09 20:32:20|60.94|60.34|60.93|60.33|60.98|60.38|60.93|60.33|12
1739133150000|2025-02-09 20:32:30|60.92|60.32|60.93|60.33|60.94|60.34|60.92|60.32|5
1739133160000|2025-02-09 20:32:40|60.92|60.32|60.93|60.33|60.94|60.34|60.92|60.32|5
1739133170000|2025-02-09 20:32:50|60.92|60.32|61.42|59.82|61.42|60.34|60.92|59.82|5
1739133180000|2025-02-09 20:33:00|61.44|59.84|61.44|59.84|61.44|59.84|61.42|59.82|8
1739133190000|2025-02-09 20:33:10|61.43|59.83|61.43|59.83|61.44|59.84|61.42|59.82|4
1739133200000|2025-02-09 20:33:20|61.42|59.82|61.42|59.82|61.44|59.84|61.42|59.82|6
1739133210000|2025-02-09 20:33:30|61.44|59.84|61.42|59.82|61.44|59.84|61.42|59.82|3
1739133230000|2025-02-09 20:33:50|61.36|59.76|61.36|59.76|61.37|59.77|61.36|59.76|3
1739133240000|2025-02-09 20:34:00|61.41|59.81|61.41|59.81|61.44|59.84|61.41|59.81|7
1739133250000|2025-02-09 20:34:10|61.44|59.84|61.44|59.84|61.45|59.85|61.4|59.8|11
1739133260000|2025-02-09 20:34:20|61.43|59.83|61.42|59.82|61.44|59.84|61.42|59.82|9
1739133270000|2025-02-09 20:34:30|61.44|59.84|61.43|59.83|61.44|59.84|61.42|59.82|7
1739133280000|2025-02-09 20:34:40|61.42|59.82|61.43|59.83|61.46|59.86|61.42|59.82|7
1739133290000|2025-02-09 20:34:50|61.45|59.85|61.43|59.83|61.45|59.85|61.43|59.83|6
1739133310000|2025-02-09 20:35:10|61.42|59.82|61.53|59.93|61.55|59.95|61.42|59.82|13
1739133320000|2025-02-09 20:35:20|61.52|59.92|61.67|60.07|61.68|60.08|61.52|59.92|13
1739133330000|2025-02-09 20:35:30|61.66|60.06|61.64|60.04|61.66|60.06|61.62|60.02|6
1739133340000|2025-02-09 20:35:40|61.63|60.03|61.63|60.03|61.64|60.04|61.61|60.01|7
1739133350000|2025-02-09 20:35:50|61.62|60.02|61.62|60.02|61.64|60.04|61.61|60.01|5
1739133360000|2025-02-09 20:36:00|61.61|60.01|61.66|60.06|61.66|60.06|61.61|60.01|10
1739133370000|2025-02-09 20:36:10|61.63|60.03|61.63|60.03|61.73|60.13|61.63|60.03|11
1739133380000|2025-02-09 20:36:20|61.62|60.02|61.62|60.02|61.65|60.05|61.61|60.01|5
1739133390000|2025-02-09 20:36:30|61.65|60.05|61.65|60.05|61.66|60.06|61.61|60.01|10
1739133400000|2025-02-09 20:36:40|61.64|60.04|61.62|60.02|61.64|60.04|61.62|60.02|3
1739133410000|2025-02-09 20:36:50|61.65|60.05|61.64|60.04|61.65|60.05|61.64|60.04|2
1739133430000|2025-02-09 20:37:10|61.53|59.93|61.53|59.93|61.55|59.95|61.53|59.93|5
1739133440000|2025-02-09 20:37:20|61.57|59.97|61.58|59.98|61.58|59.98|61.53|59.93|5
1739133450000|2025-02-09 20:37:30|61.61|60.01|61.54|59.94|61.61|60.01|61.54|59.94|5
1739133460000|2025-02-09 20:37:40|61.53|59.93|61.53|59.93|61.54|59.94|61.52|59.92|6
1739133470000|2025-02-09 20:37:50|61.52|59.92|61.54|59.94|61.55|59.95|61.52|59.92|8
1739133480000|2025-02-09 20:38:00|61.53|59.93|61.53|59.93|61.54|59.94|61.52|59.92|4
1739133490000|2025-02-09 20:38:10|61.52|59.92|61.54|59.94|61.55|59.95|61.52|59.92|7
1739133500000|2025-02-09 20:38:20|61.53|59.93|61.53|59.93|61.55|59.95|61.52|59.92|7
1739133510000|2025-02-09 20:38:30|61.52|59.92|61.53|59.93|61.53|59.93|61.52|59.92|6
1739133520000|2025-02-09 20:38:40|61.52|59.92|61.53|59.93|61.53|59.93|61.52|59.92|6
1739133530000|2025-02-09 20:38:50|61.52|59.92|61.51|59.91|61.52|59.92|61.45|59.85|9
1739133540000|2025-02-09 20:39:00|61.49|59.89|61.52|59.92|61.53|59.93|61.48|59.88|12
1739133550000|2025-02-09 20:39:10|61.51|59.91|61.52|59.92|61.53|59.93|61.51|59.91|5
1739133560000|2025-02-09 20:39:20|61.55|59.95|61.54|59.94|61.55|59.95|61.52|59.92|7
1739133570000|2025-02-09 20:39:30|61.53|59.93|61.52|59.92|61.53|59.93|61.52|59.92|2
1739133590000|2025-02-09 20:39:50|61.51|59.91|61.51|59.91|61.54|59.94|61.51|59.91|5
1739133600000|2025-02-09 20:40:00|61.54|59.94|61.52|59.92|61.54|59.94|61.51|59.91|5
1739133620000|2025-02-09 20:40:20|61.54|59.94|61.51|59.91|61.54|59.94|61.51|59.91|5
1739133630000|2025-02-09 20:40:30|61.53|59.93|61.53|59.93|61.54|59.94|61.52|59.92|4
1739133640000|2025-02-09 20:40:40|61.52|59.92|61.53|59.93|61.54|59.94|61.51|59.91|4
1739133650000|2025-02-09 20:40:50|61.52|59.92|61.52|59.92|61.54|59.94|61.51|59.91|5
1739133660000|2025-02-09 20:41:00|61.51|59.91|61.52|59.92|61.54|59.94|61.51|59.91|6
1739133670000|2025-02-09 20:41:10|61.54|59.94|61.52|59.92|61.54|59.94|61.52|59.92|3
1739133680000|2025-02-09 20:41:20|61.54|59.94|61.53|59.93|61.54|59.94|61.53|59.93|2
1739133690000|2025-02-09 20:41:30|61.52|59.92|61.54|59.94|61.54|59.94|61.5|59.9|9
1739133700000|2025-02-09 20:41:40|61.53|59.93|61.52|59.92|61.54|59.94|61.51|59.91|8
1739133710000|2025-02-09 20:41:50|61.51|59.91|61.51|59.91|61.52|59.92|61.51|59.91|9
1739133720000|2025-02-09 20:42:00|61.52|59.92|61.52|59.92|61.54|59.94|61.51|59.91|6
1739133730000|2025-02-09 20:42:10|61.54|59.94|61.53|59.93|61.54|59.94|61.53|59.93|2
1739133740000|2025-02-09 20:42:20|61.57|59.97|61.52|59.92|61.57|59.97|61.52|59.92|4
1739133750000|2025-02-09 20:42:30|61.55|59.95|61.54|59.94|61.55|59.95|61.54|59.94|2
1739133780000|2025-02-09 20:43:00|61.53|59.93|61.54|59.94|61.55|59.95|61.53|59.93|3
1739133790000|2025-02-09 20:43:10|61.53|59.93|61.54|59.94|61.54|59.94|61.53|59.93|6
1739133800000|2025-02-09 20:43:20|61.58|59.98|61.61|60.01|61.61|60.01|61.58|59.98|2
1739133810000|2025-02-09 20:43:30|61.6|60|61.61|60.01|61.62|60.02|61.59|59.99|4
1739133820000|2025-02-09 20:43:40|61.6|60|61.59|59.99|61.62|60.02|61.59|59.99|6
1739133830000|2025-02-09 20:43:50|61.62|60.02|61.6|60|61.62|60.02|61.6|60|3
1739133840000|2025-02-09 20:44:00|61.56|59.96|61.61|60.01|61.61|60.01|61.55|59.95|9
1739133850000|2025-02-09 20:44:10|61.6|60|61.59|59.99|61.61|60.01|61.59|59.99|5
1739133860000|2025-02-09 20:44:20|61.58|59.98|61.55|59.95|61.58|59.98|61.55|59.95|4
1739133870000|2025-02-09 20:44:30|61.54|59.94|61.54|59.94|61.55|59.95|61.54|59.94|3
1739133880000|2025-02-09 20:44:40|61.53|59.93|61.52|59.92|61.55|59.95|61.52|59.92|10
1739133890000|2025-02-09 20:44:50|61.55|59.95|61.53|59.93|61.55|59.95|61.52|59.92|11
1739133900000|2025-02-09 20:45:00|61.52|59.92|61.53|59.93|61.53|59.93|61.51|59.91|7
1739133910000|2025-02-09 20:45:10|61.52|59.92|61.54|59.94|61.55|59.95|61.51|59.91|12
1739133920000|2025-02-09 20:45:20|61.53|59.93|61.52|59.92|61.53|59.93|61.52|59.92|2
1739133930000|2025-02-09 20:45:30|61.55|59.95|61.54|59.94|61.55|59.95|61.54|59.94|2
1739133940000|2025-02-09 20:45:40|61.53|59.93|61.53|59.93|61.54|59.94|61.53|59.93|5
1739133950000|2025-02-09 20:45:50|61.55|59.95|61.53|59.93|61.55|59.95|61.53|59.93|8
1739133960000|2025-02-09 20:46:00|61.55|59.95|61.52|59.92|61.55|59.95|61.52|59.92|6
1739133970000|2025-02-09 20:46:10|61.54|59.94|61.53|59.93|61.55|59.95|61.52|59.92|7
1739133980000|2025-02-09 20:46:20|61.52|59.92|61.52|59.92|61.55|59.95|61.52|59.92|5
1739133990000|2025-02-09 20:46:30|61.53|59.93|61.52|59.92|61.53|59.93|61.52|59.92|2
1739134010000|2025-02-09 20:46:50|61.51|59.91|61.52|59.92|61.53|59.93|61.51|59.91|3
1739134020000|2025-02-09 20:47:00|61.51|59.91|61.51|59.91|61.53|59.93|61.51|59.91|4
1739134030000|2025-02-09 20:47:10|61.5|59.9|61.46|59.86|61.51|59.91|61.45|59.85|12
1739134040000|2025-02-09 20:47:20|61.47|59.87|61.52|59.92|61.54|59.94|61.47|59.87|6
1739134050000|2025-02-09 20:47:30|61.54|59.94|61.52|59.92|61.54|59.94|61.52|59.92|6
1739134060000|2025-02-09 20:47:40|61.54|59.94|61.47|59.87|61.54|59.94|61.47|59.87|7
1739134070000|2025-02-09 20:47:50|61.46|59.86|61.46|59.86|61.51|59.91|61.46|59.86|8
1739134080000|2025-02-09 20:48:00|61.47|59.87|61.51|59.91|61.51|59.91|61.47|59.87|2
1739134090000|2025-02-09 20:48:10|61.52|59.92|61.53|59.93|61.55|59.95|61.51|59.91|11
1739134100000|2025-02-09 20:48:20|61.52|59.92|61.51|59.91|61.54|59.94|61.51|59.91|6
1739134110000|2025-02-09 20:48:30|61.54|59.94|61.53|59.93|61.54|59.94|61.51|59.91|6
1739134120000|2025-02-09 20:48:40|61.52|59.92|61.52|59.92|61.54|59.94|61.51|59.91|5
1739134130000|2025-02-09 20:48:50|61.54|59.94|61.53|59.93|61.54|59.94|61.51|59.91|8
1739134140000|2025-02-09 20:49:00|61.52|59.92|61.52|59.92|61.54|59.94|61.52|59.92|4
1739134150000|2025-02-09 20:49:10|61.54|59.94|61.54|59.94|61.54|59.94|61.52|59.92|4
1739134160000|2025-02-09 20:49:20|61.53|59.93|61.52|59.92|61.55|59.95|61.52|59.92|6
1739134170000|2025-02-09 20:49:30|61.51|59.91|61.5|59.9|61.54|59.94|61.5|59.9|11
1739134180000|2025-02-09 20:49:40|61.48|59.88|61.47|59.87|61.53|59.93|61.45|59.85|15
1739134190000|2025-02-09 20:49:50|61.46|59.86|61.46|59.86|61.46|59.86|61.46|59.86|1
1739134200000|2025-02-09 20:50:00|61.44|59.84|61.43|59.83|61.44|59.84|61.43|59.83|2
1739134210000|2025-02-09 20:50:10|61.42|59.82|61.44|59.84|61.45|59.85|61.42|59.82|8
1739134220000|2025-02-09 20:50:20|61.43|59.83|61.42|59.82|61.44|59.84|61.42|59.82|5
1739134230000|2025-02-09 20:50:30|61.44|59.84|61.43|59.83|61.44|59.84|61.42|59.82|6
1739134250000|2025-02-09 20:50:50|61.44|59.84|61.47|59.87|61.48|59.88|61.44|59.84|5
1739134260000|2025-02-09 20:51:00|61.46|59.86|61.43|59.83|61.46|59.86|61.43|59.83|6
1739134270000|2025-02-09 20:51:10|61.42|59.82|61.43|59.83|61.45|59.85|61.42|59.82|4
1739134280000|2025-02-09 20:51:20|61.44|59.84|61.4|59.8|61.44|59.84|61.4|59.8|8
1739134290000|2025-02-09 20:51:30|61.39|59.79|61.36|59.76|61.39|59.79|61.36|59.76|4
1739134300000|2025-02-09 20:51:40|61.35|59.75|61.41|59.81|61.42|59.82|61.35|59.75|6
1739134310000|2025-02-09 20:51:50|61.44|59.84|61.35|59.75|61.44|59.84|61.35|59.75|8
1739134320000|2025-02-09 20:52:00|61.36|59.76|61.43|59.83|61.43|59.83|61.36|59.76|5
1739134330000|2025-02-09 20:52:10|61.42|59.82|61.37|59.77|61.43|59.83|61.37|59.77|7
1739134340000|2025-02-09 20:52:20|61.36|59.76|61.35|59.75|61.36|59.76|61.35|59.75|2
1739134350000|2025-02-09 20:52:30|61.34|59.74|61.34|59.74|61.35|59.75|61.34|59.74|3
1739134360000|2025-02-09 20:52:40|61.35|59.75|61.34|59.74|61.35|59.75|61.34|59.74|6
1739134370000|2025-02-09 20:52:50|61.35|59.75|61.34|59.74|61.35|59.75|61.34|59.74|4
1739134400000|2025-02-09 20:53:20|61.35|59.75|61.35|59.75|61.35|59.75|61.34|59.74|3
1739134410000|2025-02-09 20:53:30|61.34|59.74|61.29|59.69|61.34|59.74|61.28|59.68|7
1739134420000|2025-02-09 20:53:40|61.3|59.7|61.34|59.74|61.34|59.74|61.28|59.68|10
1739134430000|2025-02-09 20:53:50|61.33|59.73|61.34|59.74|61.35|59.75|61.33|59.73|6
1739134440000|2025-02-09 20:54:00|61.35|59.75|61.34|59.74|61.35|59.75|61.34|59.74|4
1739134460000|2025-02-09 20:54:20|61.31|59.71|61.34|59.74|61.34|59.74|61.28|59.68|8
1739134470000|2025-02-09 20:54:30|61.35|59.75|61.34|59.74|61.35|59.75|61.34|59.74|2
1739134480000|2025-02-09 20:54:40|61.35|59.75|61.35|59.75|61.35|59.75|61.34|59.74|7
1739134490000|2025-02-09 20:54:50|61.34|59.74|61.35|59.75|61.35|59.75|61.34|59.74|6
1739134500000|2025-02-09 20:55:00|61.34|59.74|61.34|59.74|61.35|59.75|61.34|59.74|5
1739134510000|2025-02-09 20:55:10|61.35|59.75|61.34|59.74|61.35|59.75|61.34|59.74|6
1739134520000|2025-02-09 20:55:20|61.35|59.75|61.34|59.74|61.35|59.75|61.34|59.74|6
1739134560000|2025-02-09 20:56:00|61.32|59.72|61.33|59.73|61.34|59.74|61.32|59.72|6
1739134600000|2025-02-09 20:56:40|61.32|59.72|61.27|59.67|61.32|59.72|61.27|59.67|5
1739134610000|2025-02-09 20:56:50|61.26|59.66|61.26|59.66|61.26|59.66|61.26|59.66|1
1739134630000|2025-02-09 20:57:10|61.25|59.65|61.26|59.66|61.26|59.66|61.25|59.65|4
1739134640000|2025-02-09 20:57:20|61.25|59.65|61.25|59.65|61.26|59.66|61.25|59.65|5
1739134680000|2025-02-09 20:58:00|61.24|59.64|61.25|59.65|61.25|59.65|61.24|59.64|2
1739134710000|2025-02-09 20:58:30|61.26|59.66|61.26|59.66|61.26|59.66|61.25|59.65|3
1739134720000|2025-02-09 20:58:40|61.25|59.65|61.25|59.65|61.25|59.65|61.25|59.65|1
1739134730000|2025-02-09 20:58:50|61.31|59.71|61.32|59.72|61.32|59.72|61.31|59.71|2
1739134740000|2025-02-09 20:59:00|61.34|59.74|61.33|59.73|61.34|59.74|61.33|59.73|8
1739134750000|2025-02-09 20:59:10|61.34|59.74|61.34|59.74|61.34|59.74|61.33|59.73|7
1739134760000|2025-02-09 20:59:20|61.35|59.75|61.34|59.74|61.35|59.75|61.34|59.74|2
1739134800000|2025-02-09 21:00:00|61.35|59.75|61.34|59.74|61.35|59.75|61.34|59.74|2
1739134810000|2025-02-09 21:00:10|61.35|59.75|61.34|59.74|61.35|59.75|61.34|59.74|2
1739134820000|2025-02-09 21:00:20|61.33|59.73|61.28|59.68|61.33|59.73|61.27|59.67|6
1739134830000|2025-02-09 21:00:30|61.26|59.66|61.25|59.65|61.26|59.66|61.25|59.65|2
1739134840000|2025-02-09 21:00:40|61.24|59.64|61.19|59.59|61.26|59.66|61.19|59.59|13
1739134850000|2025-02-09 21:00:50|61.24|59.64|61.18|59.58|61.26|59.66|61.18|59.58|11
1739134860000|2025-02-09 21:01:00|61.19|59.59|61.16|59.56|61.19|59.59|61.16|59.56|4
1739134880000|2025-02-09 21:01:20|61.15|59.55|61.15|59.55|61.16|59.56|61.15|59.55|3
1739134890000|2025-02-09 21:01:30|61.16|59.56|61.17|59.57|61.17|59.57|61.16|59.56|2
1739134900000|2025-02-09 21:01:40|61.16|59.56|61.14|59.54|61.16|59.56|61.14|59.54|3
1739134910000|2025-02-09 21:01:50|61.15|59.55|61.15|59.55|61.15|59.55|61.15|59.55|1
1739134920000|2025-02-09 21:02:00|61.18|59.58|61.16|59.56|61.18|59.58|61.16|59.56|2
1739134930000|2025-02-09 21:02:10|61.17|59.57|61.19|59.59|61.26|59.66|61.17|59.57|8
1739134940000|2025-02-09 21:02:20|61.21|59.61|61.21|59.61|61.21|59.61|61.2|59.6|3
1739134950000|2025-02-09 21:02:30|61.2|59.6|61.19|59.59|61.2|59.6|61.19|59.59|2
1739134960000|2025-02-09 21:02:40|61.18|59.58|61.17|59.57|61.18|59.58|61.17|59.57|2
1739134990000|2025-02-09 21:03:10|61.18|59.58|61.18|59.58|61.18|59.58|61.18|59.58|1
1739135000000|2025-02-09 21:03:20|61.19|59.59|61.23|59.63|61.23|59.63|61.17|59.57|5
1739135020000|2025-02-09 21:03:40|61.19|59.59|61.17|59.57|61.19|59.59|61.17|59.57|3
1739135030000|2025-02-09 21:03:50|61.22|59.62|61.17|59.57|61.23|59.63|61.17|59.57|7
1739135040000|2025-02-09 21:04:00|61.19|59.59|61.16|59.56|61.19|59.59|61.16|59.56|4
1739135050000|2025-02-09 21:04:10|61.17|59.57|61.24|59.64|61.24|59.64|61.17|59.57|5
1739135100000|2025-02-09 21:05:00|61.25|59.65|61.25|59.65|61.25|59.65|61.25|59.65|1
1739135110000|2025-02-09 21:05:10|61.29|59.69|61.27|59.67|61.34|59.74|61.27|59.67|10
1739135120000|2025-02-09 21:05:20|61.26|59.66|61.26|59.66|61.26|59.66|61.26|59.66|1
1739135130000|2025-02-09 21:05:30|61.25|59.65|61.26|59.66|61.26|59.66|61.25|59.65|2
1739135140000|2025-02-09 21:05:40|61.25|59.65|61.25|59.65|61.25|59.65|61.25|59.65|1
1739135180000|2025-02-09 21:06:20|61.34|59.74|61.3|59.7|61.34|59.74|61.3|59.7|4
1739135190000|2025-02-09 21:06:30|61.28|59.68|61.28|59.68|61.28|59.68|61.28|59.68|1
1739135200000|2025-02-09 21:06:40|61.27|59.67|61.26|59.66|61.27|59.67|61.26|59.66|2
1739135230000|2025-02-09 21:07:10|61.25|59.65|61.26|59.66|61.26|59.66|61.25|59.65|4
1739135240000|2025-02-09 21:07:20|61.27|59.67|61.27|59.67|61.27|59.67|61.27|59.67|1
1739135250000|2025-02-09 21:07:30|61.26|59.66|61.26|59.66|61.26|59.66|61.26|59.66|1
1739135270000|2025-02-09 21:07:50|61.27|59.67|61.27|59.67|61.27|59.67|61.27|59.67|1
1739135320000|2025-02-09 21:08:40|61.29|59.69|61.32|59.72|61.32|59.72|61.29|59.69|4
1739135330000|2025-02-09 21:08:50|61.35|59.75|61.34|59.74|61.35|59.75|61.34|59.74|6
1739135340000|2025-02-09 21:09:00|61.35|59.75|61.27|59.67|61.35|59.75|61.27|59.67|9
1739135350000|2025-02-09 21:09:10|61.33|59.73|61.32|59.72|61.34|59.74|61.31|59.71|8
1739135360000|2025-02-09 21:09:20|61.31|59.71|61.31|59.71|61.31|59.71|61.28|59.68|5
1739135380000|2025-02-09 21:09:40|61.33|59.73|61.33|59.73|61.33|59.73|61.33|59.73|1
1739135400000|2025-02-09 21:10:00|61.31|59.71|61.27|59.67|61.31|59.71|61.27|59.67|4
1739135410000|2025-02-09 21:10:10|61.26|59.66|61.25|59.65|61.26|59.66|61.25|59.65|2
1739135430000|2025-02-09 21:10:30|61.26|59.66|61.26|59.66|61.26|59.66|61.26|59.66|1
1739135450000|2025-02-09 21:10:50|61.25|59.65|61.25|59.65|61.25|59.65|61.25|59.65|1
1739135470000|2025-02-09 21:11:10|61.26|59.66|61.26|59.66|61.26|59.66|61.26|59.66|1
1739135490000|2025-02-09 21:11:30|61.25|59.65|61.25|59.65|61.25|59.65|61.25|59.65|1
1739135530000|2025-02-09 21:12:10|61.26|59.66|61.26|59.66|61.26|59.66|61.26|59.66|1
1739135580000|2025-02-09 21:13:00|61.25|59.65|61.27|59.67|61.27|59.67|61.25|59.65|2
1739135600000|2025-02-09 21:13:20|61.26|59.66|61.26|59.66|61.26|59.66|61.26|59.66|1
1739135690000|2025-02-09 21:14:50|61.25|59.65|61.25|59.65|61.25|59.65|61.25|59.65|1
1739135700000|2025-02-09 21:15:00|61.22|59.62|61.2|59.6|61.25|59.65|61.2|59.6|8
1739135710000|2025-02-09 21:15:10|61.19|59.59|61.18|59.58|61.2|59.6|61.18|59.58|4
1739135720000|2025-02-09 21:15:20|61.22|59.62|61.24|59.64|61.24|59.64|61.22|59.62|3
1739135730000|2025-02-09 21:15:30|61.25|59.65|61.18|59.58|61.25|59.65|61.18|59.58|5
1739135740000|2025-02-09 21:15:40|61.17|59.57|61.24|59.64|61.24|59.64|61.17|59.57|4
1739135760000|2025-02-09 21:16:00|61.22|59.62|61.24|59.64|61.26|59.66|61.22|59.62|5
1739135770000|2025-02-09 21:16:10|61.25|59.65|61.24|59.64|61.25|59.65|61.24|59.64|4
1739135780000|2025-02-09 21:16:20|61.25|59.65|61.24|59.64|61.25|59.65|61.24|59.64|2
1739135790000|2025-02-09 21:16:30|61.25|59.65|61.25|59.65|61.25|59.65|61.25|59.65|1
1739135800000|2025-02-09 21:16:40|61.26|59.66|61.26|59.66|61.3|59.7|61.26|59.66|4
1739135810000|2025-02-09 21:16:50|61.3|59.7|61.33|59.73|61.33|59.73|61.3|59.7|2
1739135820000|2025-02-09 21:17:00|61.32|59.72|61.33|59.73|61.33|59.73|61.32|59.72|2
1739135830000|2025-02-09 21:17:10|61.32|59.72|61.32|59.72|61.35|59.75|61.31|59.71|5
1739135840000|2025-02-09 21:17:20|61.36|59.76|61.33|59.73|61.36|59.76|61.33|59.73|2
1739135850000|2025-02-09 21:17:30|61.32|59.72|61.26|59.66|61.32|59.72|61.24|59.64|10
1739135860000|2025-02-09 21:17:40|61.25|59.65|61.21|59.61|61.25|59.65|61.21|59.61|3
1739135870000|2025-02-09 21:17:50|61.26|59.66|61.24|59.64|61.26|59.66|61.21|59.61|6
1739135880000|2025-02-09 21:18:00|61.22|59.62|61.18|59.58|61.22|59.62|61.16|59.56|9
1739135890000|2025-02-09 21:18:10|61.17|59.57|61.12|59.52|61.18|59.58|61.12|59.52|4
1739135900000|2025-02-09 21:18:20|61.11|59.51|61.1|59.5|61.14|59.54|61.07|59.47|12
1739135910000|2025-02-09 21:18:30|61.09|59.49|61.09|59.49|61.09|59.49|61.09|59.49|1
1739135960000|2025-02-09 21:19:20|61.08|59.48|61|59.4|61.08|59.48|61|59.4|8
1739135970000|2025-02-09 21:19:30|60.97|59.37|60.97|59.37|60.97|59.37|60.94|59.34|7
1739135980000|2025-02-09 21:19:40|60.96|59.36|60.96|59.36|60.99|59.39|60.95|59.35|7
1739135990000|2025-02-09 21:19:50|60.95|59.35|60.94|59.34|60.96|59.36|60.94|59.34|5
1739136000000|2025-02-09 21:20:00|60.96|59.36|60.95|59.35|60.96|59.36|60.94|59.34|7
1739136010000|2025-02-09 21:20:10|60.94|59.34|60.94|59.34|60.95|59.35|60.94|59.34|5
1739136020000|2025-02-09 21:20:20|60.95|59.35|60.98|59.38|61|59.4|60.95|59.35|7
1739136030000|2025-02-09 21:20:30|60.97|59.37|60.95|59.35|60.98|59.38|60.95|59.35|5
1739136040000|2025-02-09 21:20:40|60.97|59.37|60.96|59.36|60.97|59.37|60.96|59.36|2
1739136050000|2025-02-09 21:20:50|60.95|59.35|60.97|59.37|60.97|59.37|60.95|59.35|5
1739136060000|2025-02-09 21:21:00|60.99|59.39|61|59.4|61.02|59.42|60.99|59.39|8
1739136070000|2025-02-09 21:21:10|61.02|59.42|61.03|59.43|61.03|59.43|61.01|59.41|6
1739136080000|2025-02-09 21:21:20|61.02|59.42|61.03|59.43|61.04|59.44|61.02|59.42|7
1739136090000|2025-02-09 21:21:30|61.02|59.42|61.02|59.42|61.05|59.45|61.02|59.42|6
1739136100000|2025-02-09 21:21:40|61.05|59.45|61.03|59.43|61.05|59.45|61|59.4|8
1739136110000|2025-02-09 21:21:50|61.02|59.42|61.04|59.44|61.04|59.44|61|59.4|8
1739136120000|2025-02-09 21:22:00|61.03|59.43|61.01|59.41|61.04|59.44|61.01|59.41|6
1739136130000|2025-02-09 21:22:10|61|59.4|61.03|59.43|61.04|59.44|61|59.4|9
1739136140000|2025-02-09 21:22:20|61.02|59.42|61.01|59.41|61.04|59.44|61.01|59.41|3
1739136160000|2025-02-09 21:22:40|60.96|59.36|60.97|59.37|60.97|59.37|60.95|59.35|5
1739136170000|2025-02-09 21:22:50|60.96|59.36|60.94|59.34|60.97|59.37|60.94|59.34|9
1739136180000|2025-02-09 21:23:00|60.97|59.37|60.9|59.3|60.97|59.37|60.89|59.29|15
1739136190000|2025-02-09 21:23:10|60.89|59.29|60.88|59.28|60.92|59.32|60.88|59.28|7
1739136200000|2025-02-09 21:23:20|60.87|59.27|60.87|59.27|60.87|59.27|60.87|59.27|1
1739136210000|2025-02-09 21:23:30|60.88|59.28|60.88|59.28|60.89|59.29|60.88|59.28|3
1739136220000|2025-02-09 21:23:40|60.87|59.27|60.87|59.27|60.87|59.27|60.87|59.27|1
1739136250000|2025-02-09 21:24:10|60.86|59.26|60.87|59.27|60.87|59.27|60.86|59.26|2
1739136260000|2025-02-09 21:24:20|60.88|59.28|60.87|59.27|60.89|59.29|60.87|59.27|4
1739136270000|2025-02-09 21:24:30|60.86|59.26|60.81|59.21|60.86|59.26|60.78|59.18|12
1739136280000|2025-02-09 21:24:40|60.8|59.2|60.68|59.08|60.86|59.26|60.68|59.08|13
1739136290000|2025-02-09 21:24:50|60.67|59.07|60.63|59.03|60.67|59.07|60.63|59.03|7
1739136300000|2025-02-09 21:25:00|60.6|59|60.57|58.97|60.6|59|60.57|58.97|3
1739136310000|2025-02-09 21:25:10|60.56|58.96|60.56|58.96|60.56|58.96|60.56|58.96|1
1739136320000|2025-02-09 21:25:20|60.55|58.95|60.46|58.86|60.55|58.95|60.46|58.86|14
1739136330000|2025-02-09 21:25:30|60.45|58.85|60.46|58.86|60.48|58.88|60.41|58.81|10
1739136350000|2025-02-09 21:25:50|60.45|58.85|60.45|58.85|60.45|58.85|60.45|58.85|1
1739136360000|2025-02-09 21:26:00|60.41|58.81|60.45|58.85|60.45|58.85|60.4|58.8|4
1739136370000|2025-02-09 21:26:10|60.43|58.83|60.45|58.85|60.47|58.87|60.39|58.79|10
1739136380000|2025-02-09 21:26:20|60.43|58.83|60.47|58.87|60.47|58.87|60.43|58.83|5
1739136390000|2025-02-09 21:26:30|60.46|58.86|60.45|58.85|60.46|58.86|60.43|58.83|8
1739136400000|2025-02-09 21:26:40|60.46|58.86|60.54|58.94|60.57|58.97|60.46|58.86|11
1739136410000|2025-02-09 21:26:50|60.53|58.93|60.5|58.9|60.53|58.93|60.5|58.9|4
1739136420000|2025-02-09 21:27:00|60.49|58.89|60.52|58.92|60.53|58.93|60.49|58.89|8
1739136430000|2025-02-09 21:27:10|60.53|58.93|60.52|58.92|60.53|58.93|60.5|58.9|7
1739136440000|2025-02-09 21:27:20|60.51|58.91|60.52|58.92|60.52|58.92|60.47|58.87|9
1739136450000|2025-02-09 21:27:30|60.51|58.91|60.5|58.9|60.52|58.92|60.5|58.9|5
1739136460000|2025-02-09 21:27:40|60.52|58.92|60.51|58.91|60.53|58.93|60.5|58.9|7
1739136490000|2025-02-09 21:28:10|60.53|58.93|60.52|58.92|60.53|58.93|60.52|58.92|2
1739136500000|2025-02-09 21:28:20|60.53|58.93|60.52|58.92|60.53|58.93|60.52|58.92|4
1739136510000|2025-02-09 21:28:30|60.53|58.93|60.54|58.94|60.54|58.94|60.53|58.93|2
1739136520000|2025-02-09 21:28:40|60.6|59|60.59|58.99|60.6|59|60.59|58.99|4
1739136530000|2025-02-09 21:28:50|60.6|59|60.59|58.99|60.6|59|60.59|58.99|2
1739136550000|2025-02-09 21:29:10|60.6|59|60.6|59|60.61|59.01|60.59|58.99|5
1739136560000|2025-02-09 21:29:20|60.61|59.01|60.55|58.95|60.61|59.01|60.55|58.95|7
1739136570000|2025-02-09 21:29:30|60.54|58.94|60.59|58.99|60.6|59|60.54|58.94|11
1739136580000|2025-02-09 21:29:40|60.6|59|60.61|59.01|60.61|59.01|60.59|58.99|4
1739136590000|2025-02-09 21:29:50|60.62|59.02|60.61|59.01|60.62|59.02|60.61|59.01|8
1739136600000|2025-02-09 21:30:00|60.62|59.02|60.61|59.01|60.65|59.05|60.61|59.01|12
1739136610000|2025-02-09 21:30:10|60.6|59|60.53|58.93|60.6|59|60.53|58.93|9
1739136620000|2025-02-09 21:30:20|60.55|58.95|60.54|58.94|60.55|58.95|60.52|58.92|7
1739136630000|2025-02-09 21:30:30|60.53|58.93|60.52|58.92|60.55|58.95|60.46|58.86|12
1739136640000|2025-02-09 21:30:40|60.47|58.87|60.46|58.86|60.48|58.88|60.44|58.84|12
1739136650000|2025-02-09 21:30:50|60.45|58.85|60.45|58.85|60.48|58.88|60.44|58.84|7
1739136660000|2025-02-09 21:31:00|60.44|58.84|60.45|58.85|60.47|58.87|60.43|58.83|10
1739136670000|2025-02-09 21:31:10|60.44|58.84|60.45|58.85|60.47|58.87|60.43|58.83|7
1739136680000|2025-02-09 21:31:20|60.44|58.84|60.44|58.84|60.46|58.86|60.43|58.83|5
1739136690000|2025-02-09 21:31:30|60.43|58.83|60.34|58.74|60.44|58.84|60.34|58.74|11
1739136700000|2025-02-09 21:31:40|60.33|58.73|60.36|58.76|60.38|58.78|60.29|58.69|10
1739136710000|2025-02-09 21:31:50|60.35|58.75|60.36|58.76|60.39|58.79|60.34|58.74|7
1739136720000|2025-02-09 21:32:00|60.35|58.75|60.33|58.73|60.41|58.81|60.33|58.73|16
1739136740000|2025-02-09 21:32:20|60.35|58.75|60.44|58.84|60.44|58.84|60.35|58.75|7
1739136750000|2025-02-09 21:32:30|60.4|58.8|60.37|58.77|60.41|58.81|60.37|58.77|4
1739136760000|2025-02-09 21:32:40|60.36|58.76|60.34|58.74|60.36|58.76|60.33|58.73|6
1739136770000|2025-02-09 21:32:50|60.33|58.73|60.34|58.74|60.35|58.75|60.29|58.69|8
1739136780000|2025-02-09 21:33:00|60.33|58.73|60.34|58.74|60.36|58.76|60.32|58.72|7
1739136790000|2025-02-09 21:33:10|60.33|58.73|60.32|58.72|60.34|58.74|60.31|58.71|8
1739136800000|2025-02-09 21:33:20|60.31|58.71|60.33|58.73|60.33|58.73|60.29|58.69|6
1739136810000|2025-02-09 21:33:30|60.32|58.72|60.34|58.74|60.34|58.74|60.31|58.71|7
1739136820000|2025-02-09 21:33:40|60.33|58.73|60.18|58.58|60.33|58.73|60.18|58.58|13
1739136830000|2025-02-09 21:33:50|60.14|58.54|60.19|58.59|60.26|58.66|60.14|58.54|8
1739136840000|2025-02-09 21:34:00|60.23|58.63|60.21|58.61|60.23|58.63|60.21|58.61|7
1739136850000|2025-02-09 21:34:10|60.22|58.62|60.2|58.6|60.22|58.62|60.16|58.56|12
1739136860000|2025-02-09 21:34:20|60.19|58.59|60.23|58.63|60.25|58.65|60.19|58.59|8
1739136870000|2025-02-09 21:34:30|60.24|58.64|60.24|58.64|60.25|58.65|60.2|58.6|9
1739136880000|2025-02-09 21:34:40|60.29|58.69|60.21|58.61|60.32|58.72|60.21|58.61|11
1739136890000|2025-02-09 21:34:50|60.22|58.62|60.21|58.61|60.24|58.64|60.21|58.61|8
1739136900000|2025-02-09 21:35:00|60.27|58.67|60.19|58.59|60.27|58.67|60.19|58.59|9
1739136910000|2025-02-09 21:35:10|60.17|58.57|60.2|58.6|60.2|58.6|60.16|58.56|9
1739136920000|2025-02-09 21:35:20|60.18|58.58|60.17|58.57|60.2|58.6|60.16|58.56|14
1739136940000|2025-02-09 21:35:40|60.19|58.59|60.15|58.55|60.2|58.6|60.15|58.55|7
1739136950000|2025-02-09 21:35:50|60.16|58.56|60.14|58.54|60.17|58.57|60.14|58.54|6
1739136960000|2025-02-09 21:36:00|60.13|58.53|60.13|58.53|60.14|58.54|60.1|58.5|10
1739136970000|2025-02-09 21:36:10|60.12|58.52|60.12|58.52|60.14|58.54|60.12|58.52|7
1739136980000|2025-02-09 21:36:20|60.13|58.53|60.2|58.6|60.22|58.62|60.12|58.52|11
1739136990000|2025-02-09 21:36:30|60.27|58.67|60.21|58.61|60.27|58.67|60.21|58.61|9
1739137000000|2025-02-09 21:36:40|60.19|58.59|60.14|58.54|60.24|58.64|60.14|58.54|13
1739137010000|2025-02-09 21:36:50|60.15|58.55|60.15|58.55|60.15|58.55|60.14|58.54|3
1739137020000|2025-02-09 21:37:00|60.14|58.54|60.1|58.5|60.15|58.55|60.1|58.5|9
1739137030000|2025-02-09 21:37:10|60.09|58.49|60.1|58.5|60.13|58.53|60.09|58.49|9
1739137040000|2025-02-09 21:37:20|60.09|58.49|60.01|58.41|60.09|58.49|59.98|58.38|17
1739137050000|2025-02-09 21:37:30|60.05|58.45|60.09|58.49|60.1|58.5|60.05|58.45|11
1739137060000|2025-02-09 21:37:40|60.1|58.5|60.11|58.51|60.12|58.52|60.1|58.5|5
1739137070000|2025-02-09 21:37:50|60.14|58.54|60.14|58.54|60.15|58.55|60.12|58.52|11
1739137080000|2025-02-09 21:38:00|60.12|58.52|60.05|58.45|60.12|58.52|60.03|58.43|11
1739137090000|2025-02-09 21:38:10|60.06|58.46|59.96|58.36|60.06|58.46|59.96|58.36|6
1739137100000|2025-02-09 21:38:20|59.98|58.38|59.96|58.36|59.98|58.38|59.95|58.35|8
1739137110000|2025-02-09 21:38:30|59.97|58.37|59.87|58.27|59.97|58.37|59.87|58.27|7
1739137120000|2025-02-09 21:38:40|59.88|58.28|59.87|58.27|59.91|58.31|59.87|58.27|5
1739137130000|2025-02-09 21:38:50|59.88|58.28|59.88|58.28|59.9|58.3|59.87|58.27|6
1739137140000|2025-02-09 21:39:00|59.9|58.3|59.88|58.28|59.93|58.33|59.88|58.28|8
1739137150000|2025-02-09 21:39:10|59.87|58.27|59.87|58.27|59.88|58.28|59.87|58.27|5
1739137160000|2025-02-09 21:39:20|59.86|58.26|59.86|58.26|59.86|58.26|59.86|58.26|1
1739137170000|2025-02-09 21:39:30|59.87|58.27|59.87|58.27|59.88|58.28|59.87|58.27|3
1739137180000|2025-02-09 21:39:40|59.86|58.26|59.86|58.26|59.87|58.27|59.85|58.25|7
1739137190000|2025-02-09 21:39:50|59.87|58.27|59.9|58.3|59.9|58.3|59.81|58.21|12
1739137200000|2025-02-09 21:40:00|59.88|58.28|59.88|58.28|59.95|58.35|59.88|58.28|14
1739137210000|2025-02-09 21:40:10|59.87|58.27|59.89|58.29|59.89|58.29|59.86|58.26|6
1739137220000|2025-02-09 21:40:20|59.88|58.28|59.88|58.28|59.89|58.29|59.86|58.26|9
1739137230000|2025-02-09 21:40:30|59.87|58.27|59.87|58.27|59.88|58.28|59.87|58.27|3
1739137240000|2025-02-09 21:40:40|59.88|58.28|59.88|58.28|59.88|58.28|59.87|58.27|3
1739137250000|2025-02-09 21:40:50|59.89|58.29|59.89|58.29|59.91|58.31|59.88|58.28|10
1739137260000|2025-02-09 21:41:00|59.88|58.28|59.87|58.27|59.89|58.29|59.87|58.27|4
1739137270000|2025-02-09 21:41:10|59.89|58.29|59.94|58.34|59.95|58.35|59.89|58.29|7
1739137280000|2025-02-09 21:41:20|59.95|58.35|59.88|58.28|59.95|58.35|59.86|58.26|6
1739137290000|2025-02-09 21:41:30|59.89|58.29|59.89|58.29|59.91|58.31|59.89|58.29|3
1739137310000|2025-02-09 21:41:50|59.87|58.27|59.84|58.24|59.87|58.27|59.8|58.2|11
1739137320000|2025-02-09 21:42:00|59.85|58.25|59.85|58.25|59.85|58.25|59.85|58.25|1
1739137330000|2025-02-09 21:42:10|59.86|58.26|59.87|58.27|59.87|58.27|59.86|58.26|2
1739137340000|2025-02-09 21:42:20|59.86|58.26|59.81|58.21|59.86|58.26|59.79|58.19|7
1739137350000|2025-02-09 21:42:30|59.84|58.24|59.79|58.19|59.84|58.24|59.79|58.19|10
1739137360000|2025-02-09 21:42:40|59.78|58.18|59.78|58.18|59.78|58.18|59.78|58.18|1
1739137370000|2025-02-09 21:42:50|59.76|58.16|59.78|58.18|59.78|58.18|59.76|58.16|4
1739137380000|2025-02-09 21:43:00|59.79|58.19|59.77|58.17|59.8|58.2|59.73|58.13|12
1739137390000|2025-02-09 21:43:10|59.78|58.18|59.72|58.12|59.78|58.18|59.72|58.12|5
1739137400000|2025-02-09 21:43:20|59.71|58.11|59.77|58.17|59.77|58.17|59.7|58.1|12
1739137410000|2025-02-09 21:43:30|59.73|58.13|59.61|58.01|59.73|58.13|59.61|58.01|11
1739137420000|2025-02-09 21:43:40|59.6|58|59.6|58|59.6|58|59.6|58|1
1739137430000|2025-02-09 21:43:50|59.54|57.94|59.59|57.99|59.59|57.99|59.53|57.93|16
1739137440000|2025-02-09 21:44:00|59.58|57.98|59.58|57.98|59.59|57.99|59.54|57.94|10
1739137450000|2025-02-09 21:44:10|59.57|57.97|59.49|57.89|59.57|57.97|59.49|57.89|12
1739137460000|2025-02-09 21:44:20|59.53|57.93|59.52|57.92|59.55|57.95|59.48|57.88|18
1739137470000|2025-02-09 21:44:30|59.51|57.91|59.51|57.91|59.52|57.92|59.49|57.89|10
1739137480000|2025-02-09 21:44:40|59.52|57.92|59.5|57.9|59.52|57.92|59.49|57.89|7
1739137490000|2025-02-09 21:44:50|59.53|57.93|59.51|57.91|59.53|57.93|59.51|57.91|2
1739137510000|2025-02-09 21:45:10|59.52|57.92|59.5|57.9|59.52|57.92|59.46|57.86|9
1739137520000|2025-02-09 21:45:20|59.49|57.89|59.5|57.9|59.53|57.93|59.47|57.87|14
1739137530000|2025-02-09 21:45:30|59.49|57.89|59.47|57.87|59.5|57.9|59.42|57.82|16
1739137540000|2025-02-09 21:45:40|59.46|57.86|59.44|57.84|59.49|57.89|59.38|57.78|20
1739137550000|2025-02-09 21:45:50|59.43|57.83|59.38|57.78|59.43|57.83|59.38|57.78|5
1739137560000|2025-02-09 21:46:00|59.37|57.77|59.41|57.81|59.43|57.83|59.37|57.77|11
1739137570000|2025-02-09 21:46:10|59.42|57.82|59.56|57.96|59.57|57.97|59.42|57.82|9
1739137580000|2025-02-09 21:46:20|59.55|57.95|59.42|57.82|59.55|57.95|59.42|57.82|11
1739137590000|2025-02-09 21:46:30|59.45|57.85|59.5|57.9|59.58|57.98|59.45|57.85|14
1739137600000|2025-02-09 21:46:40|59.49|57.89|59.47|57.87|59.5|57.9|59.45|57.85|12
1739137610000|2025-02-09 21:46:50|59.46|57.86|59.46|57.86|59.48|57.88|59.43|57.83|10
1739137620000|2025-02-09 21:47:00|59.47|57.87|59.57|57.97|59.59|57.99|59.47|57.87|16
1739137630000|2025-02-09 21:47:10|59.56|57.96|59.7|58.1|59.7|58.1|59.55|57.95|12
1739137640000|2025-02-09 21:47:20|59.66|58.06|59.71|58.11|59.71|58.11|59.66|58.06|8
1739137650000|2025-02-09 21:47:30|59.7|58.1|59.68|58.08|59.76|58.16|59.68|58.08|10
1739137660000|2025-02-09 21:47:40|59.67|58.07|59.63|58.03|59.67|58.07|59.63|58.03|9
1739137670000|2025-02-09 21:47:50|59.62|58.02|59.59|57.99|59.64|58.04|59.59|57.99|10
1739137680000|2025-02-09 21:48:00|59.58|57.98|59.49|57.89|59.58|57.98|59.48|57.88|15
1739137690000|2025-02-09 21:48:10|59.47|57.87|59.45|57.85|59.47|57.87|59.45|57.85|3
1739137700000|2025-02-09 21:48:20|59.41|57.81|59.38|57.78|59.43|57.83|59.38|57.78|7
1739137710000|2025-02-09 21:48:30|59.43|57.83|59.38|57.78|59.43|57.83|59.38|57.78|6
1739137720000|2025-02-09 21:48:40|59.36|57.76|59.36|57.76|59.36|57.76|59.36|57.76|1
1739137730000|2025-02-09 21:48:50|59.28|57.68|59.22|57.62|59.28|57.68|59.22|57.62|6
1739137740000|2025-02-09 21:49:00|59.21|57.61|59.11|57.51|59.21|57.61|59.1|57.5|13
1739137750000|2025-02-09 21:49:10|59.09|57.49|59.06|57.46|59.19|57.59|59|57.4|23
1739137760000|2025-02-09 21:49:20|59.05|57.45|59|57.4|59.05|57.45|58.95|57.35|17
1739137770000|2025-02-09 21:49:30|58.99|57.39|58.95|57.35|59.04|57.44|58.95|57.35|18
1739137780000|2025-02-09 21:49:40|58.96|57.36|58.98|57.38|59|57.4|58.96|57.36|8
1739137790000|2025-02-09 21:49:50|59|57.4|58.99|57.39|59.01|57.41|58.99|57.39|5
1739137800000|2025-02-09 21:50:00|59.01|57.41|59.29|57.69|59.29|57.69|58.99|57.39|19
1739137810000|2025-02-09 21:50:10|59.21|57.61|59.2|57.6|59.3|57.7|59.17|57.57|19
1739137820000|2025-02-09 21:50:20|59.18|57.58|59.19|57.59|59.2|57.6|59.15|57.55|6
1739137830000|2025-02-09 21:50:30|59.16|57.56|59.17|57.57|59.17|57.57|59.09|57.49|17
1739137840000|2025-02-09 21:50:40|59.18|57.58|59.15|57.55|59.2|57.6|59.15|57.55|14
1739137850000|2025-02-09 21:50:50|59.14|57.54|59.16|57.56|59.19|57.59|59.14|57.54|10
1739137860000|2025-02-09 21:51:00|59.12|57.52|59.14|57.54|59.15|57.55|59.08|57.48|20
1739137870000|2025-02-09 21:51:10|59.13|57.53|59.07|57.47|59.13|57.53|59.07|57.47|7
1739137880000|2025-02-09 21:51:20|59.06|57.46|59.04|57.44|59.1|57.5|59.04|57.44|10
1739137890000|2025-02-09 21:51:30|59.03|57.43|59.03|57.43|59.05|57.45|59.02|57.42|9
1739137900000|2025-02-09 21:51:40|59.04|57.44|58.98|57.38|59.05|57.45|58.98|57.38|11
1739137910000|2025-02-09 21:51:50|59.01|57.41|58.95|57.35|59.01|57.41|58.94|57.34|14
1739137920000|2025-02-09 21:52:00|58.99|57.39|58.93|57.33|59|57.4|58.89|57.29|18
1739137930000|2025-02-09 21:52:10|58.94|57.34|58.99|57.39|58.99|57.39|58.91|57.31|5
1739137940000|2025-02-09 21:52:20|59|57.4|59.04|57.44|59.04|57.44|58.97|57.37|11
1739137950000|2025-02-09 21:52:30|59.02|57.42|59.02|57.42|59.04|57.44|59.02|57.42|11
1739137970000|2025-02-09 21:52:50|58.92|57.32|58.9|57.3|58.92|57.32|58.89|57.29|4
1739137980000|2025-02-09 21:53:00|58.89|57.29|58.89|57.29|58.89|57.29|58.87|57.27|6
1739137990000|2025-02-09 21:53:10|58.88|57.28|58.86|57.26|58.88|57.28|58.86|57.26|5
1739138000000|2025-02-09 21:53:20|58.85|57.25|58.85|57.25|58.85|57.25|58.85|57.25|1
1739138010000|2025-02-09 21:53:30|58.9|57.3|58.87|57.27|58.91|57.31|58.87|57.27|8
1739138020000|2025-02-09 21:53:40|58.86|57.26|58.86|57.26|58.87|57.27|58.86|57.26|7
1739138030000|2025-02-09 21:53:50|58.85|57.25|58.88|57.28|58.9|57.3|58.85|57.25|8
1739138040000|2025-02-09 21:54:00|58.87|57.27|58.86|57.26|58.89|57.29|58.85|57.25|8
1739138050000|2025-02-09 21:54:10|58.85|57.25|58.9|57.3|58.9|57.3|58.85|57.25|5
1739138060000|2025-02-09 21:54:20|58.91|57.31|59.01|57.41|59.02|57.42|58.91|57.31|8
1739138070000|2025-02-09 21:54:30|59.02|57.42|59.06|57.46|59.07|57.47|59.02|57.42|11
1739138080000|2025-02-09 21:54:40|59.1|57.5|59.08|57.48|59.15|57.55|59.05|57.45|15
1739138090000|2025-02-09 21:54:50|59.07|57.47|58.98|57.38|59.07|57.47|58.97|57.37|8
1739138100000|2025-02-09 21:55:00|58.99|57.39|58.99|57.39|59.01|57.41|58.96|57.36|11
1739138110000|2025-02-09 21:55:10|58.98|57.38|59|57.4|59.01|57.41|58.93|57.33|12
1739138120000|2025-02-09 21:55:20|59.01|57.41|59.07|57.47|59.07|57.47|59.01|57.41|20
1739138130000|2025-02-09 21:55:30|59.06|57.46|59.17|57.57|59.18|57.58|59.06|57.46|14
1739138140000|2025-02-09 21:55:40|59.19|57.59|59.24|57.64|59.25|57.65|59.19|57.59|13
1739138150000|2025-02-09 21:55:50|59.23|57.63|59.25|57.65|59.27|57.67|59.22|57.62|7
1739138170000|2025-02-09 21:56:10|59.19|57.59|59.13|57.53|59.22|57.62|59.13|57.53|10
1739138180000|2025-02-09 21:56:20|59.12|57.52|59.04|57.44|59.13|57.53|59.04|57.44|11
1739138190000|2025-02-09 21:56:30|59.03|57.43|59|57.4|59.03|57.43|58.99|57.39|7
1739138200000|2025-02-09 21:56:40|59.04|57.44|59.04|57.44|59.04|57.44|59.02|57.42|11
1739138210000|2025-02-09 21:56:50|59.03|57.43|59.09|57.49|59.12|57.52|59.03|57.43|11
1739138220000|2025-02-09 21:57:00|59.11|57.51|59.18|57.58|59.19|57.59|59.06|57.46|13
1739138230000|2025-02-09 21:57:10|59.19|57.59|59.31|57.71|59.31|57.71|59.19|57.59|12
1739138240000|2025-02-09 21:57:20|59.3|57.7|59.39|57.79|59.42|57.82|59.3|57.7|12
1739138250000|2025-02-09 21:57:30|59.38|57.78|59.37|57.77|59.38|57.78|59.34|57.74|10
1739138260000|2025-02-09 21:57:40|59.38|57.78|59.39|57.79|59.43|57.83|59.38|57.78|14
1739138270000|2025-02-09 21:57:50|59.4|57.8|59.31|57.71|59.4|57.8|59.31|57.71|9
1739138280000|2025-02-09 21:58:00|59.33|57.73|59.4|57.8|59.42|57.82|59.31|57.71|13
1739138290000|2025-02-09 21:58:10|59.38|57.78|59.4|57.8|59.41|57.81|59.34|57.74|11
1739138300000|2025-02-09 21:58:20|59.41|57.81|59.41|57.81|59.41|57.81|59.36|57.76|11
1739138310000|2025-02-09 21:58:30|59.42|57.82|59.48|57.88|59.52|57.92|59.42|57.82|10
1739138320000|2025-02-09 21:58:40|59.46|57.86|59.49|57.89|59.52|57.92|59.43|57.83|14
1739138330000|2025-02-09 21:58:50|59.5|57.9|59.41|57.81|59.5|57.9|59.4|57.8|13
1739138340000|2025-02-09 21:59:00|59.4|57.8|59.32|57.72|59.4|57.8|59.29|57.69|11
1739138350000|2025-02-09 21:59:10|59.33|57.73|59.34|57.74|59.35|57.75|59.32|57.72|4
1739138360000|2025-02-09 21:59:20|59.39|57.79|59.35|57.75|59.39|57.79|59.35|57.75|5
1739138370000|2025-02-09 21:59:30|59.34|57.74|59.3|57.7|59.34|57.74|59.29|57.69|8
1739138380000|2025-02-09 21:59:40|59.32|57.72|59.28|57.68|59.32|57.72|59.24|57.64|16
1739138390000|2025-02-09 21:59:50|59.27|57.67|59.18|57.58|59.31|57.71|59.18|57.58|15
1739138400000|2025-02-09 22:00:00|59.16|57.56|59.09|57.49|59.16|57.56|59.07|57.47|14
1739138410000|2025-02-09 22:00:10|59.07|57.47|59.04|57.44|59.1|57.5|59.03|57.43|12
1739138420000|2025-02-09 22:00:20|59.03|57.43|58.89|57.29|59.03|57.43|58.89|57.29|12
1739138430000|2025-02-09 22:00:30|58.88|57.28|58.89|57.29|58.94|57.34|58.88|57.28|9
1739138440000|2025-02-09 22:00:40|58.88|57.28|58.82|57.22|58.88|57.28|58.82|57.22|9
1739138450000|2025-02-09 22:00:50|58.85|57.25|58.84|57.24|58.85|57.25|58.82|57.22|8
1739138460000|2025-02-09 22:01:00|58.87|57.27|58.87|57.27|58.88|57.28|58.85|57.25|7
1739138470000|2025-02-09 22:01:10|58.88|57.28|59|57.4|59|57.4|58.88|57.28|8
1739138480000|2025-02-09 22:01:20|59.01|57.41|59.06|57.46|59.11|57.51|59.01|57.41|14
1739138490000|2025-02-09 22:01:30|59.07|57.47|59.03|57.43|59.11|57.51|59.03|57.43|15
1739138500000|2025-02-09 22:01:40|59.02|57.42|58.99|57.39|59.05|57.45|58.99|57.39|14
1739138510000|2025-02-09 22:01:50|58.98|57.38|58.89|57.29|58.98|57.38|58.89|57.29|10
1739138520000|2025-02-09 22:02:00|58.9|57.3|58.94|57.34|58.95|57.35|58.88|57.28|11
1739138530000|2025-02-09 22:02:10|58.92|57.32|59.06|57.46|59.06|57.46|58.92|57.32|19
1739138540000|2025-02-09 22:02:20|59.05|57.45|59.05|57.45|59.08|57.48|59.05|57.45|6
1739138550000|2025-02-09 22:02:30|58.55|57.95|58.55|57.95|58.55|57.95|58.55|57.95|1
1739138560000|2025-02-09 22:02:40|58.57|57.97|58.6|58|58.6|58|58.56|57.96|8
1739138570000|2025-02-09 22:02:50|58.59|57.99|58.52|57.92|58.59|57.99|58.52|57.92|11
1739138580000|2025-02-09 22:03:00|58.51|57.91|58.39|57.79|58.51|57.91|58.39|57.79|18
1739138590000|2025-02-09 22:03:10|58.43|57.83|58.37|57.77|58.43|57.83|58.37|57.77|9
1739138600000|2025-02-09 22:03:20|58.36|57.76|58.33|57.73|58.37|57.77|58.33|57.73|9
1739138610000|2025-02-09 22:03:30|58.34|57.74|58.33|57.73|58.38|57.78|58.3|57.7|14
1739138620000|2025-02-09 22:03:40|58.37|57.77|58.37|57.77|58.41|57.81|58.34|57.74|8
1739138630000|2025-02-09 22:03:50|58.36|57.76|58.36|57.76|58.37|57.77|58.33|57.73|9
1739138640000|2025-02-09 22:04:00|58.35|57.75|58.31|57.71|58.36|57.76|58.31|57.71|10
1739138650000|2025-02-09 22:04:10|58.3|57.7|58.3|57.7|58.3|57.7|58.3|57.7|1
1739138670000|2025-02-09 22:04:30|58.31|57.71|58.39|57.79|58.39|57.79|58.3|57.7|7
1739138680000|2025-02-09 22:04:40|58.38|57.78|58.33|57.73|58.38|57.78|58.31|57.71|11
1739138690000|2025-02-09 22:04:50|58.36|57.76|58.33|57.73|58.36|57.76|58.33|57.73|8
1739138700000|2025-02-09 22:05:00|58.34|57.74|58.33|57.73|58.38|57.78|58.33|57.73|8
1739138710000|2025-02-09 22:05:10|58.32|57.72|58.3|57.7|58.32|57.72|58.3|57.7|3
1739138760000|2025-02-09 22:06:00|58.13|57.53|58.13|57.53|58.13|57.53|58.12|57.52|3
1739138770000|2025-02-09 22:06:10|58.12|57.52|58.11|57.51|58.13|57.53|58.11|57.51|3
1739138780000|2025-02-09 22:06:20|58.12|57.52|58.21|57.61|58.21|57.61|58.12|57.52|12
1739138790000|2025-02-09 22:06:30|58.23|57.63|58.28|57.68|58.32|57.72|58.23|57.63|10
1739138800000|2025-02-09 22:06:40|58.4|57.8|58.4|57.8|58.41|57.81|58.32|57.72|14
1739138810000|2025-02-09 22:06:50|58.36|57.76|58.35|57.75|58.38|57.78|58.34|57.74|9
1739138820000|2025-02-09 22:07:00|58.37|57.77|58.29|57.69|58.37|57.77|58.28|57.68|10
1739138830000|2025-02-09 22:07:10|58.27|57.67|58.25|57.65|58.3|57.7|58.23|57.63|12
1739138840000|2025-02-09 22:07:20|58.24|57.64|58.31|57.71|58.35|57.75|58.24|57.64|15
1739138850000|2025-02-09 22:07:30|58.29|57.69|58.36|57.76|58.38|57.78|58.26|57.66|17
1739138860000|2025-02-09 22:07:40|58.35|57.75|58.35|57.75|58.39|57.79|58.34|57.74|7
1739138870000|2025-02-09 22:07:50|58.31|57.71|58.34|57.74|58.36|57.76|58.28|57.68|12
1739138880000|2025-02-09 22:08:00|58.35|57.75|58.31|57.71|58.39|57.79|58.28|57.68|15
1739138890000|2025-02-09 22:08:10|58.29|57.69|58.26|57.66|58.32|57.72|58.24|57.64|12
1739138900000|2025-02-09 22:08:20|58.25|57.65|58.24|57.64|58.29|57.69|58.23|57.63|10
1739138910000|2025-02-09 22:08:30|58.23|57.63|58.23|57.63|58.24|57.64|58.23|57.63|5
1739138930000|2025-02-09 22:08:50|58.26|57.66|58.29|57.69|58.35|57.75|58.26|57.66|13
1739138940000|2025-02-09 22:09:00|58.3|57.7|58.33|57.73|58.33|57.73|58.3|57.7|5
1739138960000|2025-02-09 22:09:20|58.32|57.72|58.33|57.73|58.33|57.73|58.31|57.71|9
1739138970000|2025-02-09 22:09:30|58.32|57.72|58.33|57.73|58.34|57.74|58.27|57.67|11
1739138980000|2025-02-09 22:09:40|58.32|57.72|58.38|57.78|58.42|57.82|58.32|57.72|15
1739138990000|2025-02-09 22:09:50|58.39|57.79|58.43|57.83|58.47|57.87|58.35|57.75|16
1739139000000|2025-02-09 22:10:00|58.42|57.82|58.41|57.81|58.45|57.85|58.41|57.81|7
1739139010000|2025-02-09 22:10:10|58.43|57.83|58.45|57.85|58.52|57.92|58.43|57.83|14
1739139020000|2025-02-09 22:10:20|58.44|57.84|58.52|57.92|58.53|57.93|58.43|57.83|14
1739139030000|2025-02-09 22:10:30|58.53|57.93|58.51|57.91|58.56|57.96|58.47|57.87|15
1739139040000|2025-02-09 22:10:40|58.53|57.93|58.53|57.93|58.54|57.94|58.45|57.85|15
1739139050000|2025-02-09 22:10:50|58.52|57.92|58.5|57.9|58.53|57.93|58.5|57.9|4
1739139060000|2025-02-09 22:11:00|58.49|57.89|58.51|57.91|58.53|57.93|58.46|57.86|15
1739139070000|2025-02-09 22:11:10|58.52|57.92|58.51|57.91|58.53|57.93|58.43|57.83|16
1739139080000|2025-02-09 22:11:20|58.53|57.93|58.53|57.93|58.53|57.93|58.51|57.91|6
1739139090000|2025-02-09 22:11:30|58.55|57.95|58.71|58.11|58.73|58.13|58.55|57.95|15
1739139100000|2025-02-09 22:11:40|58.72|58.12|58.71|58.11|58.72|58.12|58.69|58.09|6
1739139110000|2025-02-09 22:11:50|58.72|58.12|58.78|58.18|58.82|58.22|58.71|58.11|14
1739139120000|2025-02-09 22:12:00|58.72|58.12|58.74|58.14|58.76|58.16|58.7|58.1|9
1739139130000|2025-02-09 22:12:10|58.73|58.13|58.73|58.13|58.73|58.13|58.69|58.09|14
1739139140000|2025-02-09 22:12:20|58.72|58.12|58.72|58.12|58.72|58.12|58.7|58.1|4
1739139150000|2025-02-09 22:12:30|58.63|58.03|58.56|57.96|58.63|58.03|58.54|57.94|8
1739139160000|2025-02-09 22:12:40|58.55|57.95|58.56|57.96|58.59|57.99|58.51|57.91|12
1739139170000|2025-02-09 22:12:50|58.57|57.97|58.64|58.04|58.64|58.04|58.54|57.94|14
1739139180000|2025-02-09 22:13:00|58.66|58.06|58.72|58.12|58.72|58.12|58.66|58.06|5
1739139190000|2025-02-09 22:13:10|58.73|58.13|58.73|58.13|58.76|58.16|58.71|58.11|12
1739139200000|2025-02-09 22:13:20|58.7|58.1|58.68|58.08|58.75|58.15|58.68|58.08|13
1739139210000|2025-02-09 22:13:30|58.69|58.09|58.75|58.15|58.75|58.15|58.69|58.09|13
1739139220000|2025-02-09 22:13:40|58.74|58.14|58.75|58.15|58.76|58.16|58.72|58.12|6
1739139230000|2025-02-09 22:13:50|58.74|58.14|58.72|58.12|58.74|58.14|58.72|58.12|5
1739139240000|2025-02-09 22:14:00|58.73|58.13|58.74|58.14|58.75|58.15|58.71|58.11|14
1739139250000|2025-02-09 22:14:10|58.73|58.13|58.73|58.13|58.73|58.13|58.71|58.11|7
1739139260000|2025-02-09 22:14:20|58.72|58.12|58.75|58.15|58.76|58.16|58.72|58.12|6
1739139270000|2025-02-09 22:14:30|58.73|58.13|58.74|58.14|58.74|58.14|58.73|58.13|4
1739139280000|2025-02-09 22:14:40|58.77|58.17|58.75|58.15|58.77|58.17|58.73|58.13|5
1739139290000|2025-02-09 22:14:50|58.73|58.13|58.73|58.13|58.73|58.13|58.73|58.13|1
1739139300000|2025-02-09 22:15:00|58.72|58.12|58.68|58.08|58.73|58.13|58.68|58.08|7
1739139310000|2025-02-09 22:15:10|58.67|58.07|58.68|58.08|58.68|58.08|58.62|58.02|9
1739139320000|2025-02-09 22:15:20|58.66|58.06|58.67|58.07|58.69|58.09|58.65|58.05|6
1739139330000|2025-02-09 22:15:30|58.66|58.06|58.67|58.07|58.69|58.09|58.66|58.06|4
1739139350000|2025-02-09 22:15:50|58.61|58.01|58.58|57.98|58.62|58.02|58.58|57.98|3
1739139360000|2025-02-09 22:16:00|58.57|57.97|58.58|57.98|58.58|57.98|58.53|57.93|6
1739139370000|2025-02-09 22:16:10|58.57|57.97|58.58|57.98|58.62|58.02|58.55|57.95|11
1739139380000|2025-02-09 22:16:20|58.57|57.97|58.63|58.03|58.63|58.03|58.57|57.97|10
1739139390000|2025-02-09 22:16:30|58.64|58.04|58.65|58.05|58.65|58.05|58.61|58.01|6
1739139400000|2025-02-09 22:16:40|58.64|58.04|58.62|58.02|58.65|58.05|58.62|58.02|8
1739139410000|2025-02-09 22:16:50|58.63|58.03|58.64|58.04|58.64|58.04|58.62|58.02|8
1739139420000|2025-02-09 22:17:00|58.63|58.03|58.69|58.09|58.69|58.09|58.62|58.02|8
1739139430000|2025-02-09 22:17:10|58.7|58.1|58.7|58.1|58.75|58.15|58.66|58.06|13
1739139440000|2025-02-09 22:17:20|58.69|58.09|58.71|58.11|58.71|58.11|58.69|58.09|3
1739139450000|2025-02-09 22:17:30|58.72|58.12|58.71|58.11|58.72|58.12|58.69|58.09|4
1739139460000|2025-02-09 22:17:40|58.69|58.09|58.7|58.1|58.72|58.12|58.69|58.09|7
1739139470000|2025-02-09 22:17:50|58.71|58.11|58.71|58.11|58.71|58.11|58.71|58.11|1
1739139480000|2025-02-09 22:18:00|58.72|58.12|58.71|58.11|58.72|58.12|58.7|58.1|8
1739139490000|2025-02-09 22:18:10|58.72|58.12|58.7|58.1|58.72|58.12|58.69|58.09|6
1739139500000|2025-02-09 22:18:20|58.71|58.11|58.66|58.06|58.72|58.12|58.64|58.04|9
1739139510000|2025-02-09 22:18:30|58.65|58.05|58.69|58.09|58.69|58.09|58.64|58.04|9
1739139520000|2025-02-09 22:18:40|58.7|58.1|58.71|58.11|58.75|58.15|58.7|58.1|8
1739139530000|2025-02-09 22:18:50|58.77|58.17|58.8|58.2|58.8|58.2|58.77|58.17|4
1739139550000|2025-02-09 22:19:10|58.82|58.22|58.83|58.23|58.83|58.23|58.81|58.21|5
1739139560000|2025-02-09 22:19:20|58.81|58.21|58.9|58.3|58.9|58.3|58.81|58.21|10
1739139570000|2025-02-09 22:19:30|58.89|58.29|58.87|58.27|58.89|58.29|58.82|58.22|9
1739139580000|2025-02-09 22:19:40|58.88|58.28|58.89|58.29|58.89|58.29|58.86|58.26|12
1739139590000|2025-02-09 22:19:50|58.84|58.24|58.89|58.29|58.89|58.29|58.84|58.24|3
1739139600000|2025-02-09 22:20:00|58.9|58.3|58.9|58.3|58.9|58.3|58.89|58.29|3
1739139610000|2025-02-09 22:20:10|58.91|58.31|58.9|58.3|58.91|58.31|58.9|58.3|4
1739139620000|2025-02-09 22:20:20|58.91|58.31|58.93|58.33|58.93|58.33|58.91|58.31|3
1739139640000|2025-02-09 22:20:40|58.96|58.36|59|58.4|59.03|58.43|58.96|58.36|7
1739139650000|2025-02-09 22:20:50|59.01|58.41|59.01|58.41|59.03|58.43|59.01|58.41|4
1739139660000|2025-02-09 22:21:00|59.02|58.42|59.03|58.43|59.04|58.44|59.02|58.42|5
1739139670000|2025-02-09 22:21:10|59.01|58.41|59.11|58.51|59.11|58.51|59.01|58.41|8
1739139680000|2025-02-09 22:21:20|59.1|58.5|59.1|58.5|59.11|58.51|59.1|58.5|3
1739139690000|2025-02-09 22:21:30|59.12|58.52|59.2|58.6|59.21|58.61|59.11|58.51|11
1739139700000|2025-02-09 22:21:40|59.21|58.61|59.29|58.69|59.29|58.69|59.2|58.6|12
1739139710000|2025-02-09 22:21:50|59.3|58.7|59.3|58.7|59.32|58.72|59.3|58.7|3
1739139720000|2025-02-09 22:22:00|59.29|58.69|59.31|58.71|59.31|58.71|59.25|58.65|15
1739139730000|2025-02-09 22:22:10|59.26|58.66|59.31|58.71|59.31|58.71|59.26|58.66|7
1739139740000|2025-02-09 22:22:20|59.39|58.79|59.36|58.76|59.39|58.79|59.32|58.72|6
1739139750000|2025-02-09 22:22:30|59.35|58.75|59.35|58.75|59.38|58.78|59.35|58.75|4
1739139760000|2025-02-09 22:22:40|59.36|58.76|59.4|58.8|59.4|58.8|59.35|58.75|7
1739139770000|2025-02-09 22:22:50|59.35|58.75|59.4|58.8|59.4|58.8|59.34|58.74|10
1739139780000|2025-02-09 22:23:00|59.33|58.73|59.37|58.77|59.37|58.77|59.33|58.73|2
1739139790000|2025-02-09 22:23:10|59.36|58.76|59.36|58.76|59.37|58.77|59.33|58.73|8
1739139810000|2025-02-09 22:23:30|59.37|58.77|59.35|58.75|59.37|58.77|59.35|58.75|3
1739139820000|2025-02-09 22:23:40|59.34|58.74|59.33|58.73|59.35|58.75|59.33|58.73|4
1739139830000|2025-02-09 22:23:50|59.36|58.76|59.39|58.79|59.41|58.81|59.36|58.76|4
1739139840000|2025-02-09 22:24:00|59.41|58.81|59.41|58.81|59.42|58.82|59.41|58.81|5
1739139850000|2025-02-09 22:24:10|59.42|58.82|59.38|58.78|59.42|58.82|59.37|58.77|8
1739139860000|2025-02-09 22:24:20|59.37|58.77|59.34|58.74|59.37|58.77|59.34|58.74|4
1739139870000|2025-02-09 22:24:30|59.33|58.73|59.32|58.72|59.33|58.73|59.3|58.7|5
1739139880000|2025-02-09 22:24:40|59.33|58.73|59.32|58.72|59.33|58.73|59.3|58.7|7
1739139900000|2025-02-09 22:25:00|59.3|58.7|59.24|58.64|59.3|58.7|59.24|58.64|5
1739139910000|2025-02-09 22:25:10|59.23|58.63|59.29|58.69|59.32|58.72|59.23|58.63|7
1739139920000|2025-02-09 22:25:20|59.3|58.7|59.28|58.68|59.31|58.71|59.28|58.68|5
1739139930000|2025-02-09 22:25:30|59.27|58.67|59.25|58.65|59.27|58.67|59.25|58.65|3
1739139950000|2025-02-09 22:25:50|59.28|58.68|59.25|58.65|59.28|58.68|59.25|58.65|2
1739140020000|2025-02-09 22:27:00|59.28|58.68|59.31|58.71|59.34|58.74|59.28|58.68|5
1739140030000|2025-02-09 22:27:10|59.3|58.7|59.3|58.7|59.31|58.71|59.3|58.7|3
1739140040000|2025-02-09 22:27:20|59.31|58.71|59.26|58.66|59.31|58.71|59.26|58.66|6
1739140050000|2025-02-09 22:27:30|59.27|58.67|59.3|58.7|59.33|58.73|59.27|58.67|5
1739140060000|2025-02-09 22:27:40|59.29|58.69|59.25|58.65|59.29|58.69|59.25|58.65|5
1739140070000|2025-02-09 22:27:50|59.26|58.66|59.29|58.69|59.29|58.69|59.26|58.66|5
1739140080000|2025-02-09 22:28:00|59.3|58.7|59.3|58.7|59.3|58.7|59.3|58.7|1
1739140090000|2025-02-09 22:28:10|59.31|58.71|59.3|58.7|59.31|58.71|59.3|58.7|6
1739140100000|2025-02-09 22:28:20|59.31|58.71|59.32|58.72|59.32|58.72|59.3|58.7|4
1739140110000|2025-02-09 22:28:30|59.3|58.7|59.3|58.7|59.3|58.7|59.3|58.7|1
1739140120000|2025-02-09 22:28:40|59.31|58.71|59.3|58.7|59.32|58.72|59.3|58.7|3
1739140130000|2025-02-09 22:28:50|59.31|58.71|59.31|58.71|59.31|58.71|59.31|58.71|1
1739140150000|2025-02-09 22:29:10|59.3|58.7|59.31|58.71|59.31|58.71|59.3|58.7|6
1739140170000|2025-02-09 22:29:30|59.3|58.7|59.31|58.71|59.31|58.71|59.3|58.7|2
1739140200000|2025-02-09 22:30:00|59.3|58.7|59.31|58.71|59.31|58.71|59.3|58.7|2
1739140210000|2025-02-09 22:30:10|59.3|58.7|59.31|58.71|59.31|58.71|59.3|58.7|2
1739140220000|2025-02-09 22:30:20|59.32|58.72|59.3|58.7|59.33|58.73|59.3|58.7|3
1739140230000|2025-02-09 22:30:30|59.31|58.71|59.32|58.72|59.32|58.72|59.31|58.71|2
1739140240000|2025-02-09 22:30:40|59.3|58.7|59.3|58.7|59.3|58.7|59.3|58.7|1
1739140260000|2025-02-09 22:31:00|59.21|58.61|59.07|58.47|59.21|58.61|59.07|58.47|14
1739140270000|2025-02-09 22:31:10|59.06|58.46|59.02|58.42|59.1|58.5|58.99|58.39|19
1739140280000|2025-02-09 22:31:20|59.04|58.44|59.03|58.43|59.04|58.44|59.02|58.42|6
1739140290000|2025-02-09 22:31:30|59.05|58.45|59.13|58.53|59.13|58.53|59.05|58.45|7
1739140300000|2025-02-09 22:31:40|59.1|58.5|59.09|58.49|59.11|58.51|59.03|58.43|11
1739140310000|2025-02-09 22:31:50|59.08|58.48|59.08|58.48|59.12|58.52|59.06|58.46|5
1739140320000|2025-02-09 22:32:00|59.12|58.52|59.12|58.52|59.15|58.55|59.12|58.52|5
1739140330000|2025-02-09 22:32:10|59.11|58.51|59.12|58.52|59.14|58.54|59.11|58.51|7
1739140340000|2025-02-09 22:32:20|59.13|58.53|59.11|58.51|59.13|58.53|59.1|58.5|6
1739140350000|2025-02-09 22:32:30|59.1|58.5|59.09|58.49|59.1|58.5|59.03|58.43|10
1739140360000|2025-02-09 22:32:40|59.1|58.5|59.14|58.54|59.14|58.54|59.1|58.5|5
1739140370000|2025-02-09 22:32:50|59.11|58.51|59.12|58.52|59.12|58.52|59.11|58.51|2
1739140380000|2025-02-09 22:33:00|59.13|58.53|59.12|58.52|59.13|58.53|59.11|58.51|4
1739140400000|2025-02-09 22:33:20|59.22|58.62|59.22|58.62|59.22|58.62|59.22|58.62|1
1739140410000|2025-02-09 22:33:30|59.2|58.6|59.14|58.54|59.2|58.6|59.13|58.53|5
1739140420000|2025-02-09 22:33:40|59.13|58.53|59.22|58.62|59.23|58.63|59.13|58.53|8
1739140430000|2025-02-09 22:33:50|59.19|58.59|59.19|58.59|59.19|58.59|59.19|58.59|1
1739140440000|2025-02-09 22:34:00|59.2|58.6|59.2|58.6|59.2|58.6|59.2|58.6|1
1739140450000|2025-02-09 22:34:10|59.22|58.62|59.21|58.61|59.22|58.62|59.21|58.61|2
1739140470000|2025-02-09 22:34:30|59.22|58.62|59.22|58.62|59.22|58.62|59.22|58.62|1
1739140480000|2025-02-09 22:34:40|59.23|58.63|59.26|58.66|59.26|58.66|59.23|58.63|3
1739140490000|2025-02-09 22:34:50|59.28|58.68|59.31|58.71|59.33|58.73|59.28|58.68|10
1739140500000|2025-02-09 22:35:00|59.32|58.72|59.33|58.73|59.33|58.73|59.31|58.71|6
1739140510000|2025-02-09 22:35:10|59.31|58.71|59.32|58.72|59.33|58.73|59.31|58.71|4
1739140520000|2025-02-09 22:35:20|59.33|58.73|59.41|58.81|59.44|58.84|59.33|58.73|11
1739140530000|2025-02-09 22:35:30|59.35|58.75|59.34|58.74|59.37|58.77|59.33|58.73|5
1739140540000|2025-02-09 22:35:40|59.33|58.73|59.31|58.71|59.33|58.73|59.3|58.7|4
1739140560000|2025-02-09 22:36:00|59.3|58.7|59.32|58.72|59.32|58.72|59.3|58.7|3
1739140580000|2025-02-09 22:36:20|59.33|58.73|59.32|58.72|59.33|58.73|59.3|58.7|10
1739140590000|2025-02-09 22:36:30|59.33|58.73|59.33|58.73|59.33|58.73|59.33|58.73|1
1739140600000|2025-02-09 22:36:40|59.32|58.72|59.32|58.72|59.33|58.73|59.32|58.72|3
1739140610000|2025-02-09 22:36:50|59.33|58.73|59.33|58.73|59.34|58.74|59.33|58.73|3
1739140620000|2025-02-09 22:37:00|59.34|58.74|59.33|58.73|59.34|58.74|59.31|58.71|5
1739140640000|2025-02-09 22:37:20|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1739140650000|2025-02-09 22:37:30|59.33|58.73|59.31|58.71|59.33|58.73|59.31|58.71|2
1739140660000|2025-02-09 22:37:40|59.32|58.72|59.32|58.72|59.32|58.72|59.32|58.72|1
1739140670000|2025-02-09 22:37:50|59.34|58.74|59.34|58.74|59.34|58.74|59.32|58.72|3
1739140680000|2025-02-09 22:38:00|59.33|58.73|59.32|58.72|59.33|58.73|59.32|58.72|2
1739140690000|2025-02-09 22:38:10|59.31|58.71|59.31|58.71|59.32|58.72|59.31|58.71|3
1739140700000|2025-02-09 22:38:20|59.3|58.7|59.31|58.71|59.31|58.71|59.3|58.7|2
1739140710000|2025-02-09 22:38:30|59.3|58.7|59.3|58.7|59.3|58.7|59.3|58.7|1
1739140720000|2025-02-09 22:38:40|59.31|58.71|59.31|58.71|59.31|58.71|59.31|58.71|1
1739140730000|2025-02-09 22:38:50|59.32|58.72|59.33|58.73|59.33|58.73|59.32|58.72|2
1739140740000|2025-02-09 22:39:00|59.34|58.74|59.34|58.74|59.34|58.74|59.34|58.74|1
1739140750000|2025-02-09 22:39:10|59.39|58.79|59.38|58.78|59.39|58.79|59.38|58.78|4
1739140760000|2025-02-09 22:39:20|59.39|58.79|59.43|58.83|59.44|58.84|59.39|58.79|4
1739140790000|2025-02-09 22:39:50|59.48|58.88|59.5|58.9|59.5|58.9|59.47|58.87|4
1739140800000|2025-02-09 22:40:00|59.49|58.89|59.48|58.88|59.49|58.89|59.46|58.86|9
1739140810000|2025-02-09 22:40:10|59.46|58.86|59.5|58.9|59.5|58.9|59.46|58.86|6
1739140820000|2025-02-09 22:40:20|59.55|58.95|59.54|58.94|59.56|58.96|59.5|58.9|9
1739140830000|2025-02-09 22:40:30|59.52|58.92|59.53|58.93|59.56|58.96|59.51|58.91|7
1739140840000|2025-02-09 22:40:40|59.54|58.94|59.62|59.02|59.63|59.03|59.5|58.9|9
1739140850000|2025-02-09 22:40:50|59.63|59.03|59.63|59.03|59.63|59.03|59.63|59.03|1
1739140860000|2025-02-09 22:41:00|59.62|59.02|59.71|59.11|59.73|59.13|59.62|59.02|8
1739140870000|2025-02-09 22:41:10|59.76|59.16|59.78|59.18|59.78|59.18|59.76|59.16|5
1739140880000|2025-02-09 22:41:20|59.77|59.17|59.8|59.2|59.82|59.22|59.77|59.17|10
1739140890000|2025-02-09 22:41:30|59.78|59.18|59.78|59.18|59.78|59.18|59.78|59.18|1
1739140910000|2025-02-09 22:41:50|59.81|59.21|59.81|59.21|59.81|59.21|59.81|59.21|1
1739140920000|2025-02-09 22:42:00|59.84|59.24|59.9|59.3|59.93|59.33|59.83|59.23|15
1739140930000|2025-02-09 22:42:10|59.91|59.31|59.92|59.32|59.92|59.32|59.9|59.3|6
1739140940000|2025-02-09 22:42:20|59.91|59.31|59.92|59.32|59.93|59.33|59.91|59.31|4
1739140950000|2025-02-09 22:42:30|59.93|59.33|60.01|59.41|60.01|59.41|59.93|59.33|5
1739140960000|2025-02-09 22:42:40|60.02|59.42|60.03|59.43|60.03|59.43|60.02|59.42|4
1739140970000|2025-02-09 22:42:50|60.05|59.45|60.04|59.44|60.05|59.45|60.04|59.44|2
1739140980000|2025-02-09 22:43:00|60.01|59.41|60.08|59.48|60.1|59.5|60.01|59.41|10
1739141000000|2025-02-09 22:43:20|60.07|59.47|60.12|59.52|60.12|59.52|60.06|59.46|4
1739141010000|2025-02-09 22:43:30|60.1|59.5|60.11|59.51|60.12|59.52|60.1|59.5|6
1739141020000|2025-02-09 22:43:40|60.1|59.5|60.1|59.5|60.1|59.5|60.1|59.5|1
1739141030000|2025-02-09 22:43:50|60.11|59.51|60.1|59.5|60.13|59.53|60.1|59.5|5
1739141040000|2025-02-09 22:44:00|60.11|59.51|60.17|59.57|60.17|59.57|60.11|59.51|5
1739141050000|2025-02-09 22:44:10|60.18|59.58|60.21|59.61|60.24|59.64|60.18|59.58|6
1739141060000|2025-02-09 22:44:20|60.2|59.6|60.21|59.61|60.21|59.61|60.2|59.6|2
1739141070000|2025-02-09 22:44:30|60.2|59.6|60.21|59.61|60.21|59.61|60.2|59.6|2
1739141110000|2025-02-09 22:45:10|60.31|59.71|60.36|59.76|60.36|59.76|60.31|59.71|12
1739141120000|2025-02-09 22:45:20|60.34|59.74|60.32|59.72|60.35|59.75|60.32|59.72|5
1739141130000|2025-02-09 22:45:30|60.31|59.71|60.32|59.72|60.32|59.72|60.31|59.71|2
1739141140000|2025-02-09 22:45:40|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1739141150000|2025-02-09 22:45:50|60.33|59.73|60.33|59.73|60.34|59.74|60.31|59.71|7
1739141160000|2025-02-09 22:46:00|60.34|59.74|60.32|59.72|60.34|59.74|60.32|59.72|3
1739141180000|2025-02-09 22:46:20|60.31|59.71|60.32|59.72|60.32|59.72|60.31|59.71|2
1739141190000|2025-02-09 22:46:30|60.31|59.71|60.33|59.73|60.33|59.73|60.31|59.71|4
1739141200000|2025-02-09 22:46:40|60.32|59.72|60.25|59.65|60.32|59.72|60.25|59.65|7
1739141210000|2025-02-09 22:46:50|60.24|59.64|60.24|59.64|60.24|59.64|60.21|59.61|7
1739141230000|2025-02-09 22:47:10|60.21|59.61|60.24|59.64|60.24|59.64|60.21|59.61|4
1739141260000|2025-02-09 22:47:40|60.2|59.6|60.23|59.63|60.23|59.63|60.2|59.6|8
1739141270000|2025-02-09 22:47:50|60.21|59.61|60.16|59.56|60.22|59.62|60.15|59.55|9
1739141280000|2025-02-09 22:48:00|60.15|59.55|60.12|59.52|60.15|59.55|60.12|59.52|4
1739141330000|2025-02-09 22:48:50|60.11|59.51|60.1|59.5|60.11|59.51|60.1|59.5|2
1739141360000|2025-02-09 22:49:20|60.09|59.49|60.08|59.48|60.09|59.49|60.04|59.44|6
1739141370000|2025-02-09 22:49:30|60.07|59.47|60.05|59.45|60.07|59.47|60.05|59.45|3
1739141390000|2025-02-09 22:49:50|60|59.4|60.02|59.42|60.02|59.42|60|59.4|4
1739141400000|2025-02-09 22:50:00|60.01|59.41|60.08|59.48|60.15|59.55|60.01|59.41|7
1739141410000|2025-02-09 22:50:10|60.09|59.49|60.09|59.49|60.12|59.52|60.09|59.49|5
1739141420000|2025-02-09 22:50:20|60.08|59.48|60.1|59.5|60.11|59.51|60.07|59.47|7
1739141430000|2025-02-09 22:50:30|60.08|59.48|60.09|59.49|60.09|59.49|60.07|59.47|4
1739141440000|2025-02-09 22:50:40|60.08|59.48|60.06|59.46|60.08|59.48|60.04|59.44|7
1739141450000|2025-02-09 22:50:50|60.07|59.47|60.06|59.46|60.07|59.47|60.05|59.45|6
1739141480000|2025-02-09 22:51:20|60.07|59.47|60.07|59.47|60.07|59.47|60.07|59.47|1
1739141500000|2025-02-09 22:51:40|60.1|59.5|60.11|59.51|60.11|59.51|60.1|59.5|2
1739141510000|2025-02-09 22:51:50|60.13|59.53|60.22|59.62|60.22|59.62|60.11|59.51|12
1739141520000|2025-02-09 22:52:00|60.2|59.6|60.22|59.62|60.22|59.62|60.2|59.6|3
1739141530000|2025-02-09 22:52:10|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1739141540000|2025-02-09 22:52:20|60.24|59.64|60.47|59.87|60.47|59.87|60.24|59.64|14
1739141550000|2025-02-09 22:52:30|60.48|59.88|60.56|59.96|60.64|60.04|60.46|59.86|17
1739141560000|2025-02-09 22:52:40|60.53|59.93|60.51|59.91|60.61|60.01|60.5|59.9|14
1739141570000|2025-02-09 22:52:50|60.5|59.9|60.31|59.71|60.5|59.9|60.28|59.68|17
1739141580000|2025-02-09 22:53:00|60.32|59.72|60.21|59.61|60.32|59.72|60.2|59.6|14
1739141590000|2025-02-09 22:53:10|60.22|59.62|60.15|59.55|60.22|59.62|60.14|59.54|6
1739141600000|2025-02-09 22:53:20|60.14|59.54|60.14|59.54|60.15|59.55|60.13|59.53|4
1739141610000|2025-02-09 22:53:30|60.13|59.53|60.14|59.54|60.14|59.54|60.13|59.53|2
1739141620000|2025-02-09 22:53:40|60.15|59.55|60.12|59.52|60.15|59.55|60.11|59.51|7
1739141630000|2025-02-09 22:53:50|60.11|59.51|60.05|59.45|60.12|59.52|60.05|59.45|7
1739141640000|2025-02-09 22:54:00|60.03|59.43|59.91|59.31|60.05|59.45|59.91|59.31|11
1739141650000|2025-02-09 22:54:10|59.92|59.32|59.9|59.3|59.96|59.36|59.84|59.24|12
1739141660000|2025-02-09 22:54:20|59.91|59.31|60.01|59.41|60.01|59.41|59.91|59.31|7
1739141680000|2025-02-09 22:54:40|60.1|59.5|60.1|59.5|60.12|59.52|60.1|59.5|4
1739141690000|2025-02-09 22:54:50|60.08|59.48|60.1|59.5|60.11|59.51|60.06|59.46|11
1739141700000|2025-02-09 22:55:00|60.11|59.51|60.08|59.48|60.12|59.52|60.06|59.46|7
1739141710000|2025-02-09 22:55:10|60.05|59.45|60.06|59.46|60.07|59.47|60.02|59.42|13
1739141720000|2025-02-09 22:55:20|60.05|59.45|60.08|59.48|60.09|59.49|60.05|59.45|8
1739141730000|2025-02-09 22:55:30|60.09|59.49|60.11|59.51|60.11|59.51|60.06|59.46|9
1739141740000|2025-02-09 22:55:40|60.12|59.52|60.06|59.46|60.12|59.52|60.04|59.44|9
1739141750000|2025-02-09 22:55:50|60.07|59.47|60.11|59.51|60.11|59.51|60.07|59.47|5
1739141760000|2025-02-09 22:56:00|60.12|59.52|60.1|59.5|60.12|59.52|60.06|59.46|8
1739141770000|2025-02-09 22:56:10|60.11|59.51|60.08|59.48|60.11|59.51|60.06|59.46|4
1739141780000|2025-02-09 22:56:20|60.09|59.49|60.09|59.49|60.1|59.5|60.06|59.46|8
1739141790000|2025-02-09 22:56:30|60.1|59.5|60.11|59.51|60.11|59.51|60.09|59.49|7
1739141800000|2025-02-09 22:56:40|60.12|59.52|60.11|59.51|60.12|59.52|60.09|59.49|5
1739141810000|2025-02-09 22:56:50|60.12|59.52|60.11|59.51|60.12|59.52|60.11|59.51|4
1739141820000|2025-02-09 22:57:00|60.12|59.52|60.12|59.52|60.12|59.52|60.12|59.52|1
1739141830000|2025-02-09 22:57:10|60.13|59.53|60.13|59.53|60.13|59.53|60.13|59.53|1
1739141840000|2025-02-09 22:57:20|60.1|59.5|60.2|59.6|60.2|59.6|60.1|59.5|14
1739141850000|2025-02-09 22:57:30|60.21|59.61|60.2|59.6|60.22|59.62|60.18|59.58|6
1739141860000|2025-02-09 22:57:40|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1739141870000|2025-02-09 22:57:50|60.2|59.6|60.19|59.59|60.21|59.61|60.18|59.58|4
1739141880000|2025-02-09 22:58:00|60.2|59.6|60.16|59.56|60.2|59.6|60.15|59.55|7
1739141890000|2025-02-09 22:58:10|60.19|59.59|60.13|59.53|60.19|59.59|60.1|59.5|7
1739141900000|2025-02-09 22:58:20|60.12|59.52|60.1|59.5|60.12|59.52|60.1|59.5|3
1739141910000|2025-02-09 22:58:30|60.11|59.51|60.11|59.51|60.11|59.51|60.1|59.5|5
1739141920000|2025-02-09 22:58:40|60.1|59.5|60.08|59.48|60.1|59.5|60.05|59.45|6
1739141930000|2025-02-09 22:58:50|60.09|59.49|60.1|59.5|60.1|59.5|60.09|59.49|2
1739141940000|2025-02-09 22:59:00|60.08|59.48|60.02|59.42|60.1|59.5|60.02|59.42|7
1739141950000|2025-02-09 22:59:10|60.03|59.43|60.05|59.45|60.06|59.46|60.03|59.43|8
1739141960000|2025-02-09 22:59:20|60.13|59.53|60.18|59.58|60.19|59.59|60.08|59.48|11
1739141970000|2025-02-09 22:59:30|60.17|59.57|60.18|59.58|60.18|59.58|60.17|59.57|2
1739141980000|2025-02-09 22:59:40|60.17|59.57|60.1|59.5|60.17|59.57|60.1|59.5|8
1739141990000|2025-02-09 22:59:50|60.09|59.49|60.09|59.49|60.1|59.5|60.03|59.43|10
1739142000000|2025-02-09 23:00:00|60.07|59.47|60.08|59.48|60.08|59.48|59.98|59.38|16
1739142010000|2025-02-09 23:00:10|60.09|59.49|60.01|59.41|60.1|59.5|60.01|59.41|6
1739142020000|2025-02-09 23:00:20|60.04|59.44|60.07|59.47|60.13|59.53|60.04|59.44|11
1739142030000|2025-02-09 23:00:30|60.08|59.48|60.01|59.41|60.08|59.48|60.01|59.41|7
1739142040000|2025-02-09 23:00:40|59.99|59.39|59.99|59.39|59.99|59.39|59.92|59.32|10
1739142050000|2025-02-09 23:00:50|60|59.4|59.9|59.3|60|59.4|59.88|59.28|14
1739142070000|2025-02-09 23:01:10|59.91|59.31|59.88|59.28|59.91|59.31|59.87|59.27|5
1739142080000|2025-02-09 23:01:20|59.87|59.27|59.91|59.31|59.91|59.31|59.86|59.26|11
1739142090000|2025-02-09 23:01:30|59.86|59.26|59.92|59.32|59.94|59.34|59.86|59.26|11
1739142100000|2025-02-09 23:01:40|59.93|59.33|59.93|59.33|59.95|59.35|59.92|59.32|7
1739142110000|2025-02-09 23:01:50|59.89|59.29|59.93|59.33|59.93|59.33|59.89|59.29|5
1739142120000|2025-02-09 23:02:00|59.94|59.34|60|59.4|60.02|59.42|59.93|59.33|16
1739142130000|2025-02-09 23:02:10|60.01|59.41|60.02|59.42|60.14|59.54|59.95|59.35|19
1739142140000|2025-02-09 23:02:20|60.03|59.43|60.03|59.43|60.03|59.43|59.98|59.38|6
1739142150000|2025-02-09 23:02:30|60.02|59.42|60.01|59.41|60.03|59.43|60.01|59.41|6
1739142160000|2025-02-09 23:02:40|60|59.4|60.02|59.42|60.02|59.42|59.99|59.39|3
1739142170000|2025-02-09 23:02:50|60.03|59.43|60.06|59.46|60.07|59.47|60.03|59.43|9
1739142180000|2025-02-09 23:03:00|60.07|59.47|60.1|59.5|60.16|59.56|60.07|59.47|10
1739142190000|2025-02-09 23:03:10|60.11|59.51|60.14|59.54|60.14|59.54|60.1|59.5|7
1739142200000|2025-02-09 23:03:20|60.13|59.53|60.12|59.52|60.15|59.55|60.12|59.52|9
1739142210000|2025-02-09 23:03:30|60.1|59.5|60.13|59.53|60.13|59.53|60.05|59.45|7
1739142220000|2025-02-09 23:03:40|60.14|59.54|60.12|59.52|60.14|59.54|60.12|59.52|4
1739142230000|2025-02-09 23:03:50|60.13|59.53|60.12|59.52|60.13|59.53|60.05|59.45|7
1739142240000|2025-02-09 23:04:00|60.11|59.51|60.12|59.52|60.13|59.53|60.11|59.51|6
1739142260000|2025-02-09 23:04:20|60.11|59.51|60.12|59.52|60.13|59.53|60.07|59.47|9
1739142270000|2025-02-09 23:04:30|60.13|59.53|60.06|59.46|60.13|59.53|60.06|59.46|15
1739142280000|2025-02-09 23:04:40|60.07|59.47|60.03|59.43|60.07|59.47|60.03|59.43|6
1739142290000|2025-02-09 23:04:50|60.02|59.42|60.01|59.41|60.04|59.44|60.01|59.41|6
1739142300000|2025-02-09 23:05:00|59.97|59.37|60.04|59.44|60.04|59.44|59.96|59.36|9
1739142310000|2025-02-09 23:05:10|60.03|59.43|60.02|59.42|60.03|59.43|59.98|59.38|7
1739142320000|2025-02-09 23:05:20|60.01|59.41|59.94|59.34|60.01|59.41|59.94|59.34|10
1739142330000|2025-02-09 23:05:30|59.93|59.33|59.99|59.39|60|59.4|59.93|59.33|8
1739142340000|2025-02-09 23:05:40|60.04|59.44|59.99|59.39|60.05|59.45|59.99|59.39|7
1739142350000|2025-02-09 23:05:50|60|59.4|60.03|59.43|60.03|59.43|59.99|59.39|4
1739142360000|2025-02-09 23:06:00|60|59.4|59.99|59.39|60|59.4|59.99|59.39|2
1739142370000|2025-02-09 23:06:10|60|59.4|59.98|59.38|60|59.4|59.93|59.33|6
1739142380000|2025-02-09 23:06:20|59.96|59.36|59.99|59.39|59.99|59.39|59.93|59.33|8
1739142390000|2025-02-09 23:06:30|60.04|59.44|60.02|59.42|60.04|59.44|60.02|59.42|3
1739142400000|2025-02-09 23:06:40|60.01|59.41|60.07|59.47|60.12|59.52|60.01|59.41|9
1739142410000|2025-02-09 23:06:50|60.08|59.48|60.08|59.48|60.08|59.48|60.07|59.47|3
1739142420000|2025-02-09 23:07:00|60.06|59.46|60.03|59.43|60.09|59.49|60.03|59.43|11
1739142430000|2025-02-09 23:07:10|60.04|59.44|60.06|59.46|60.1|59.5|60.04|59.44|8
1739142440000|2025-02-09 23:07:20|60.07|59.47|60.17|59.57|60.17|59.57|60.07|59.47|12
1739142450000|2025-02-09 23:07:30|60.15|59.55|60.17|59.57|60.17|59.57|60.15|59.55|3
1739142460000|2025-02-09 23:07:40|60.16|59.56|60.15|59.55|60.16|59.56|60.15|59.55|2
1739142470000|2025-02-09 23:07:50|60.14|59.54|60.13|59.53|60.15|59.55|60.12|59.52|6
1739142480000|2025-02-09 23:08:00|60.16|59.56|60.13|59.53|60.16|59.56|60.11|59.51|6
1739142490000|2025-02-09 23:08:10|60.11|59.51|60.12|59.52|60.12|59.52|60.11|59.51|4
1739142500000|2025-02-09 23:08:20|60.1|59.5|60.12|59.52|60.12|59.52|60.1|59.5|3
1739142510000|2025-02-09 23:08:30|60.13|59.53|60.11|59.51|60.13|59.53|60.1|59.5|3
1739142520000|2025-02-09 23:08:40|60.12|59.52|60.12|59.52|60.13|59.53|60.12|59.52|3
1739142530000|2025-02-09 23:08:50|60.11|59.51|60.07|59.47|60.11|59.51|60.06|59.46|7
1739142540000|2025-02-09 23:09:00|60.09|59.49|60.11|59.51|60.11|59.51|60.09|59.49|5
1739142550000|2025-02-09 23:09:10|60.1|59.5|60.1|59.5|60.1|59.5|60.1|59.5|1
1739142560000|2025-02-09 23:09:20|60.05|59.45|60.11|59.51|60.11|59.51|60.05|59.45|7
1739142570000|2025-02-09 23:09:30|60.12|59.52|60.12|59.52|60.12|59.52|60.12|59.52|1
1739142580000|2025-02-09 23:09:40|60.11|59.51|60.11|59.51|60.11|59.51|60.11|59.51|1
1739142590000|2025-02-09 23:09:50|60.12|59.52|60.11|59.51|60.12|59.52|60.11|59.51|2
1739142610000|2025-02-09 23:10:10|60.12|59.52|60.16|59.56|60.16|59.56|60.12|59.52|3
1739142630000|2025-02-09 23:10:30|60.17|59.57|60.2|59.6|60.22|59.62|60.17|59.57|9
1739142640000|2025-02-09 23:10:40|60.17|59.57|60.17|59.57|60.18|59.58|60.16|59.56|8
1739142650000|2025-02-09 23:10:50|60.16|59.56|60.2|59.6|60.2|59.6|60.16|59.56|7
1739142660000|2025-02-09 23:11:00|60.21|59.61|60.2|59.6|60.21|59.61|60.17|59.57|9
1739142680000|2025-02-09 23:11:20|60.21|59.61|60.21|59.61|60.22|59.62|60.19|59.59|5
1739142700000|2025-02-09 23:11:40|60.22|59.62|60.21|59.61|60.22|59.62|60.21|59.61|2
1739142710000|2025-02-09 23:11:50|60.2|59.6|60.2|59.6|60.2|59.6|60.2|59.6|1
1739142720000|2025-02-09 23:12:00|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1739142730000|2025-02-09 23:12:10|60.22|59.62|60.23|59.63|60.23|59.63|60.22|59.62|2
1739142760000|2025-02-09 23:12:40|60.32|59.72|60.28|59.68|60.32|59.72|60.25|59.65|7
1739142770000|2025-02-09 23:12:50|60.27|59.67|60.26|59.66|60.27|59.67|60.26|59.66|2
1739142780000|2025-02-09 23:13:00|60.23|59.63|60.29|59.69|60.29|59.69|60.23|59.63|5
1739142790000|2025-02-09 23:13:10|60.3|59.7|60.29|59.69|60.3|59.7|60.28|59.68|6
1739142800000|2025-02-09 23:13:20|60.27|59.67|60.23|59.63|60.28|59.68|60.23|59.63|8
1739142810000|2025-02-09 23:13:30|60.26|59.66|60.26|59.66|60.26|59.66|60.23|59.63|6
1739142820000|2025-02-09 23:13:40|60.25|59.65|60.25|59.65|60.26|59.66|60.23|59.63|5
1739142830000|2025-02-09 23:13:50|60.24|59.64|60.21|59.61|60.24|59.64|60.21|59.61|6
1739142840000|2025-02-09 23:14:00|60.23|59.63|60.22|59.62|60.23|59.63|60.21|59.61|4
1739142850000|2025-02-09 23:14:10|60.23|59.63|60.21|59.61|60.23|59.63|60.21|59.61|3
1739142860000|2025-02-09 23:14:20|60.22|59.62|60.22|59.62|60.22|59.62|60.2|59.6|4
1739142870000|2025-02-09 23:14:30|60.2|59.6|60.22|59.62|60.22|59.62|60.2|59.6|3
1739142880000|2025-02-09 23:14:40|60.23|59.63|60.21|59.61|60.23|59.63|60.21|59.61|4
1739142890000|2025-02-09 23:14:50|60.22|59.62|60.23|59.63|60.23|59.63|60.22|59.62|2
1739142900000|2025-02-09 23:15:00|60.21|59.61|60.21|59.61|60.22|59.62|60.21|59.61|5
1739142910000|2025-02-09 23:15:10|60.22|59.62|60.21|59.61|60.22|59.62|60.21|59.61|4
1739142960000|2025-02-09 23:16:00|60.23|59.63|60.25|59.65|60.25|59.65|60.23|59.63|3
1739142970000|2025-02-09 23:16:10|60.22|59.62|60.29|59.69|60.29|59.69|60.22|59.62|8
1739142980000|2025-02-09 23:16:20|60.3|59.7|60.3|59.7|60.31|59.71|60.3|59.7|3
1739142990000|2025-02-09 23:16:30|60.31|59.71|60.3|59.7|60.31|59.71|60.3|59.7|2
1739143000000|2025-02-09 23:16:40|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1739143010000|2025-02-09 23:16:50|60.3|59.7|60.3|59.7|60.31|59.71|60.3|59.7|3
1739143020000|2025-02-09 23:17:00|60.31|59.71|60.31|59.71|60.31|59.71|60.29|59.69|7
1739143030000|2025-02-09 23:17:10|60.3|59.7|60.31|59.71|60.32|59.72|60.3|59.7|8
1739143040000|2025-02-09 23:17:20|60.32|59.72|60.41|59.81|60.44|59.84|60.32|59.72|10
1739143050000|2025-02-09 23:17:30|60.42|59.82|60.49|59.89|60.49|59.89|60.42|59.82|7
1739143060000|2025-02-09 23:17:40|60.48|59.88|60.48|59.88|60.49|59.89|60.45|59.85|9
1739143070000|2025-02-09 23:17:50|60.45|59.85|60.49|59.89|60.49|59.89|60.45|59.85|9
1739143080000|2025-02-09 23:18:00|60.48|59.88|60.52|59.92|60.52|59.92|60.48|59.88|7
1739143090000|2025-02-09 23:18:10|60.53|59.93|60.53|59.93|60.53|59.93|60.5|59.9|5
1739143100000|2025-02-09 23:18:20|60.5|59.9|60.52|59.92|60.52|59.92|60.5|59.9|3
1739143110000|2025-02-09 23:18:30|60.51|59.91|60.52|59.92|60.52|59.92|60.51|59.91|2
1739143120000|2025-02-09 23:18:40|60.5|59.9|60.5|59.9|60.5|59.9|60.5|59.9|1
1739143130000|2025-02-09 23:18:50|60.51|59.91|60.51|59.91|60.51|59.91|60.5|59.9|3
1739143150000|2025-02-09 23:19:10|60.5|59.9|60.51|59.91|60.51|59.91|60.5|59.9|2
1739143160000|2025-02-09 23:19:20|60.52|59.92|60.5|59.9|60.52|59.92|60.5|59.9|3
1739143170000|2025-02-09 23:19:30|60.51|59.91|60.48|59.88|60.51|59.91|60.46|59.86|6
1739143180000|2025-02-09 23:19:40|60.49|59.89|60.45|59.85|60.5|59.9|60.45|59.85|8
1739143190000|2025-02-09 23:19:50|60.47|59.87|60.41|59.81|60.47|59.87|60.41|59.81|6
1739143200000|2025-02-09 23:20:00|60.42|59.82|60.41|59.81|60.42|59.82|60.41|59.81|2
1739143220000|2025-02-09 23:20:20|60.4|59.8|60.4|59.8|60.4|59.8|60.39|59.79|3
1739143240000|2025-02-09 23:20:40|60.36|59.76|60.35|59.75|60.37|59.77|60.35|59.75|3
1739143250000|2025-02-09 23:20:50|60.34|59.74|60.31|59.71|60.34|59.74|60.3|59.7|6
1739143290000|2025-02-09 23:21:30|60.3|59.7|60.31|59.71|60.31|59.71|60.3|59.7|6
1739143310000|2025-02-09 23:21:50|60.3|59.7|60.31|59.71|60.31|59.71|60.3|59.7|2
1739143320000|2025-02-09 23:22:00|60.3|59.7|60.31|59.71|60.31|59.71|60.3|59.7|6
1739143330000|2025-02-09 23:22:10|60.3|59.7|60.31|59.71|60.31|59.71|60.3|59.7|4
1739143340000|2025-02-09 23:22:20|60.33|59.73|60.3|59.7|60.33|59.73|60.3|59.7|4
1739143350000|2025-02-09 23:22:30|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1739143360000|2025-02-09 23:22:40|60.3|59.7|60.31|59.71|60.31|59.71|60.29|59.69|6
1739143370000|2025-02-09 23:22:50|60.3|59.7|60.31|59.71|60.31|59.71|60.29|59.69|9
1739143380000|2025-02-09 23:23:00|60.3|59.7|60.31|59.71|60.31|59.71|60.3|59.7|4
1739143390000|2025-02-09 23:23:10|60.3|59.7|60.31|59.71|60.31|59.71|60.3|59.7|8
1739143400000|2025-02-09 23:23:20|60.29|59.69|60.31|59.71|60.31|59.71|60.29|59.69|3
1739143420000|2025-02-09 23:23:40|60.29|59.69|60.3|59.7|60.31|59.71|60.29|59.69|6
1739143440000|2025-02-09 23:24:00|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1739143450000|2025-02-09 23:24:10|60.29|59.69|60.3|59.7|60.3|59.7|60.29|59.69|2
1739143460000|2025-02-09 23:24:20|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1739143470000|2025-02-09 23:24:30|60.3|59.7|60.3|59.7|60.3|59.7|60.3|59.7|1
1739143490000|2025-02-09 23:24:50|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1739143510000|2025-02-09 23:25:10|60.26|59.66|60.3|59.7|60.3|59.7|60.26|59.66|7
1739143520000|2025-02-09 23:25:20|60.29|59.69|60.3|59.7|60.3|59.7|60.29|59.69|2
1739143540000|2025-02-09 23:25:40|60.29|59.69|60.26|59.66|60.3|59.7|60.26|59.66|3
1739143550000|2025-02-09 23:25:50|60.23|59.63|60.28|59.68|60.28|59.68|60.22|59.62|6
1739143560000|2025-02-09 23:26:00|60.3|59.7|60.29|59.69|60.3|59.7|60.28|59.68|6
1739143570000|2025-02-09 23:26:10|60.28|59.68|60.24|59.64|60.29|59.69|60.21|59.61|13
1739143580000|2025-02-09 23:26:20|60.23|59.63|60.21|59.61|60.23|59.63|60.2|59.6|4
1739143600000|2025-02-09 23:26:40|60.19|59.59|60.21|59.61|60.21|59.61|60.19|59.59|3
1739143630000|2025-02-09 23:27:10|60.19|59.59|60.2|59.6|60.2|59.6|60.19|59.59|2
1739143640000|2025-02-09 23:27:20|60.19|59.59|60.21|59.61|60.21|59.61|60.19|59.59|3
1739143650000|2025-02-09 23:27:30|60.24|59.64|60.22|59.62|60.24|59.64|60.21|59.61|7
1739143660000|2025-02-09 23:27:40|60.21|59.61|60.2|59.6|60.21|59.61|60.19|59.59|6
1739143670000|2025-02-09 23:27:50|60.19|59.59|60.2|59.6|60.2|59.6|60.19|59.59|4
1739143680000|2025-02-09 23:28:00|60.19|59.59|60.2|59.6|60.2|59.6|60.19|59.59|8
1739143690000|2025-02-09 23:28:10|60.19|59.59|60.21|59.61|60.21|59.61|60.19|59.59|5
1739143700000|2025-02-09 23:28:20|60.22|59.62|60.22|59.62|60.26|59.66|60.22|59.62|6
1739143710000|2025-02-09 23:28:30|60.21|59.61|60.25|59.65|60.25|59.65|60.2|59.6|5
1739143720000|2025-02-09 23:28:40|60.24|59.64|60.23|59.63|60.24|59.64|60.23|59.63|2
1739143730000|2025-02-09 23:28:50|60.22|59.62|60.24|59.64|60.24|59.64|60.22|59.62|3
1739143740000|2025-02-09 23:29:00|60.2|59.6|60.3|59.7|60.3|59.7|60.2|59.6|7
1739143780000|2025-02-09 23:29:40|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1739143800000|2025-02-09 23:30:00|60.3|59.7|60.26|59.66|60.31|59.71|60.26|59.66|9
1739143810000|2025-02-09 23:30:10|60.24|59.64|60.24|59.64|60.26|59.66|60.24|59.64|4
1739143820000|2025-02-09 23:30:20|60.25|59.65|60.24|59.64|60.33|59.73|60.23|59.63|10
1739143830000|2025-02-09 23:30:30|60.23|59.63|60.2|59.6|60.23|59.63|60.2|59.6|8
1739143840000|2025-02-09 23:30:40|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1739143850000|2025-02-09 23:30:50|60.24|59.64|60.2|59.6|60.24|59.64|60.19|59.59|11
1739143860000|2025-02-09 23:31:00|60.21|59.61|60.23|59.63|60.24|59.64|60.21|59.61|4
1739143870000|2025-02-09 23:31:10|60.19|59.59|60.22|59.62|60.22|59.62|60.19|59.59|6
1739143880000|2025-02-09 23:31:20|60.19|59.59|60.21|59.61|60.22|59.62|60.19|59.59|3
1739143890000|2025-02-09 23:31:30|60.23|59.63|60.22|59.62|60.23|59.63|60.22|59.62|2
1739143900000|2025-02-09 23:31:40|60.19|59.59|60.19|59.59|60.19|59.59|60.19|59.59|1
1739143910000|2025-02-09 23:31:50|60.2|59.6|60.2|59.6|60.22|59.62|60.2|59.6|4
1739143920000|2025-02-09 23:32:00|60.21|59.61|60.22|59.62|60.22|59.62|60.21|59.61|2
1739143940000|2025-02-09 23:32:20|60.2|59.6|60.22|59.62|60.22|59.62|60.2|59.6|3
1739143960000|2025-02-09 23:32:40|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1739143980000|2025-02-09 23:33:00|60.2|59.6|60.2|59.6|60.21|59.61|60.2|59.6|3
1739144020000|2025-02-09 23:33:40|60.19|59.59|60.14|59.54|60.2|59.6|60.14|59.54|8
1739144030000|2025-02-09 23:33:50|60.15|59.55|60.13|59.53|60.15|59.55|60.11|59.51|5
1739144040000|2025-02-09 23:34:00|60.14|59.54|60.2|59.6|60.2|59.6|60.14|59.54|6
1739144050000|2025-02-09 23:34:10|60.19|59.59|60.2|59.6|60.2|59.6|60.19|59.59|2
1739144060000|2025-02-09 23:34:20|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1739144080000|2025-02-09 23:34:40|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1739144100000|2025-02-09 23:35:00|60.23|59.63|60.21|59.61|60.23|59.63|60.19|59.59|6
1739144110000|2025-02-09 23:35:10|60.22|59.62|60.2|59.6|60.22|59.62|60.19|59.59|5
1739144120000|2025-02-09 23:35:20|60.21|59.61|60.21|59.61|60.21|59.61|60.21|59.61|1
1739144130000|2025-02-09 23:35:30|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1739144140000|2025-02-09 23:35:40|60.23|59.63|60.21|59.61|60.23|59.63|60.2|59.6|3
1739144150000|2025-02-09 23:35:50|60.22|59.62|60.22|59.62|60.22|59.62|60.2|59.6|4
1739144160000|2025-02-09 23:36:00|60.19|59.59|60.21|59.61|60.21|59.61|60.19|59.59|3
1739144170000|2025-02-09 23:36:10|60.19|59.59|60.21|59.61|60.21|59.61|60.19|59.59|3
1739144180000|2025-02-09 23:36:20|60.22|59.62|60.22|59.62|60.22|59.62|60.22|59.62|1
1739144200000|2025-02-09 23:36:40|60.23|59.63|60.23|59.63|60.23|59.63|60.23|59.63|1
1739144210000|2025-02-09 23:36:50|60.26|59.66|60.31|59.71|60.31|59.71|60.26|59.66|6
1739144220000|2025-02-09 23:37:00|60.3|59.7|60.29|59.69|60.3|59.7|60.29|59.69|4
1739144230000|2025-02-09 23:37:10|60.3|59.7|60.23|59.63|60.3|59.7|60.23|59.63|7
1739144240000|2025-02-09 23:37:20|60.25|59.65|60.24|59.64|60.25|59.65|60.21|59.61|6
1739144250000|2025-02-09 23:37:30|60.23|59.63|60.3|59.7|60.3|59.7|60.23|59.63|7
1739144260000|2025-02-09 23:37:40|60.29|59.69|60.3|59.7|60.3|59.7|60.29|59.69|2
1739144270000|2025-02-09 23:37:50|60.31|59.71|60.3|59.7|60.31|59.71|60.28|59.68|4
1739144280000|2025-02-09 23:38:00|60.31|59.71|60.31|59.71|60.31|59.71|60.31|59.71|1
1739144290000|2025-02-09 23:38:10|60.34|59.74|60.39|59.79|60.43|59.83|60.31|59.71|11
1739144300000|2025-02-09 23:38:20|60.42|59.82|60.42|59.82|60.42|59.82|60.41|59.81|7
1739144310000|2025-02-09 23:38:30|60.41|59.81|60.47|59.87|60.47|59.87|60.41|59.81|8
1739144320000|2025-02-09 23:38:40|60.48|59.88|60.48|59.88|60.53|59.93|60.48|59.88|5
1739144330000|2025-02-09 23:38:50|60.45|59.85|60.45|59.85|60.46|59.86|60.41|59.81|11
1739144340000|2025-02-09 23:39:00|60.46|59.86|60.49|59.89|60.49|59.89|60.46|59.86|4
1739144370000|2025-02-09 23:39:30|60.5|59.9|60.55|59.95|60.6|60|60.5|59.9|10
1739144380000|2025-02-09 23:39:40|60.54|59.94|60.51|59.91|60.54|59.94|60.51|59.91|4
1739144400000|2025-02-09 23:40:00|60.52|59.92|60.59|59.99|60.6|60|60.52|59.92|7
1739144410000|2025-02-09 23:40:10|60.6|60|60.54|59.94|60.61|60.01|60.54|59.94|6
1739144420000|2025-02-09 23:40:20|60.53|59.93|60.6|60|60.6|60|60.53|59.93|10
1739144430000|2025-02-09 23:40:30|60.59|59.99|60.61|60.01|60.61|60.01|60.57|59.97|6
1739144440000|2025-02-09 23:40:40|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739144460000|2025-02-09 23:41:00|60.6|60|60.6|60|60.6|60|60.59|59.99|3
1739144470000|2025-02-09 23:41:10|60.59|59.99|60.59|59.99|60.59|59.99|60.59|59.99|1
1739144480000|2025-02-09 23:41:20|60.55|59.95|60.56|59.96|60.56|59.96|60.55|59.95|2
1739144490000|2025-02-09 23:41:30|60.55|59.95|60.51|59.91|60.55|59.95|60.51|59.91|7
1739144500000|2025-02-09 23:41:40|60.53|59.93|60.57|59.97|60.57|59.97|60.53|59.93|3
1739144520000|2025-02-09 23:42:00|60.54|59.94|60.53|59.93|60.57|59.97|60.53|59.93|7
1739144530000|2025-02-09 23:42:10|60.52|59.92|60.51|59.91|60.54|59.94|60.49|59.89|14
1739144540000|2025-02-09 23:42:20|60.49|59.89|60.49|59.89|60.51|59.91|60.49|59.89|5
1739144550000|2025-02-09 23:42:30|60.51|59.91|60.5|59.9|60.51|59.91|60.5|59.9|2
1739144560000|2025-02-09 23:42:40|60.55|59.95|60.59|59.99|60.6|60|60.55|59.95|4
1739144570000|2025-02-09 23:42:50|60.6|60|60.6|60|60.6|60|60.59|59.99|7
1739144580000|2025-02-09 23:43:00|60.59|59.99|60.5|59.9|60.6|60|60.5|59.9|9
1739144590000|2025-02-09 23:43:10|60.55|59.95|60.51|59.91|60.55|59.95|60.51|59.91|9
1739144600000|2025-02-09 23:43:20|60.5|59.9|60.5|59.9|60.5|59.9|60.5|59.9|1
1739144620000|2025-02-09 23:43:40|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1739144630000|2025-02-09 23:43:50|60.5|59.9|60.5|59.9|60.52|59.92|60.5|59.9|4
1739144650000|2025-02-09 23:44:10|60.51|59.91|60.5|59.9|60.51|59.91|60.5|59.9|2
1739144670000|2025-02-09 23:44:30|60.49|59.89|60.49|59.89|60.5|59.9|60.49|59.89|3
1739144680000|2025-02-09 23:44:40|60.46|59.86|60.46|59.86|60.5|59.9|60.43|59.83|9
1739144690000|2025-02-09 23:44:50|60.45|59.85|60.48|59.88|60.48|59.88|60.44|59.84|4
1739144700000|2025-02-09 23:45:00|60.49|59.89|60.5|59.9|60.5|59.9|60.49|59.89|2
1739144720000|2025-02-09 23:45:20|60.51|59.91|60.5|59.9|60.51|59.91|60.5|59.9|2
1739144730000|2025-02-09 23:45:30|60.51|59.91|60.5|59.9|60.51|59.91|60.5|59.9|6
1739144740000|2025-02-09 23:45:40|60.49|59.89|60.41|59.81|60.49|59.89|60.41|59.81|6
1739144750000|2025-02-09 23:45:50|60.4|59.8|60.49|59.89|60.49|59.89|60.4|59.8|8
1739144760000|2025-02-09 23:46:00|60.5|59.9|60.5|59.9|60.5|59.9|60.47|59.87|4
1739144770000|2025-02-09 23:46:10|60.49|59.89|60.5|59.9|60.5|59.9|60.49|59.89|2
1739144800000|2025-02-09 23:46:40|60.49|59.89|60.49|59.89|60.5|59.9|60.49|59.89|3
1739144810000|2025-02-09 23:46:50|60.5|59.9|60.49|59.89|60.5|59.9|60.49|59.89|4
1739144820000|2025-02-09 23:47:00|60.48|59.88|60.42|59.82|60.48|59.88|60.41|59.81|8
1739144830000|2025-02-09 23:47:10|60.4|59.8|60.41|59.81|60.41|59.81|60.4|59.8|4
1739144840000|2025-02-09 23:47:20|60.4|59.8|60.4|59.8|60.41|59.81|60.4|59.8|3
1739144860000|2025-02-09 23:47:40|60.44|59.84|60.42|59.82|60.44|59.84|60.42|59.82|5
1739144870000|2025-02-09 23:47:50|60.41|59.81|60.41|59.81|60.41|59.81|60.4|59.8|3
1739144880000|2025-02-09 23:48:00|60.44|59.84|60.42|59.82|60.44|59.84|60.42|59.82|2
1739144890000|2025-02-09 23:48:10|60.44|59.84|60.49|59.89|60.5|59.9|60.44|59.84|8
1739144900000|2025-02-09 23:48:20|60.5|59.9|60.51|59.91|60.51|59.91|60.47|59.87|6
1739144910000|2025-02-09 23:48:30|60.54|59.94|60.53|59.93|60.57|59.97|60.53|59.93|5
1739144920000|2025-02-09 23:48:40|60.56|59.96|60.62|60.02|60.63|60.03|60.56|59.96|6
1739144930000|2025-02-09 23:48:50|60.6|60|60.61|60.01|60.62|60.02|60.59|59.99|6
1739144940000|2025-02-09 23:49:00|60.59|59.99|60.64|60.04|60.64|60.04|60.59|59.99|5
1739144950000|2025-02-09 23:49:10|60.63|60.03|60.72|60.12|60.72|60.12|60.62|60.02|6
1739144960000|2025-02-09 23:49:20|60.71|60.11|60.7|60.1|60.72|60.12|60.7|60.1|4
1739144970000|2025-02-09 23:49:30|60.66|60.06|60.69|60.09|60.73|60.13|60.66|60.06|10
1739144980000|2025-02-09 23:49:40|60.7|60.1|60.64|60.04|60.7|60.1|60.64|60.04|9
1739144990000|2025-02-09 23:49:50|60.63|60.03|60.6|60|60.63|60.03|60.59|59.99|7
1739145000000|2025-02-09 23:50:00|60.59|59.99|60.6|60|60.6|60|60.59|59.99|2
1739145010000|2025-02-09 23:50:10|60.61|60.01|60.6|60|60.61|60.01|60.6|60|2
1739145020000|2025-02-09 23:50:20|60.61|60.01|60.6|60|60.61|60.01|60.6|60|2
1739145030000|2025-02-09 23:50:30|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|4
1739145040000|2025-02-09 23:50:40|60.59|59.99|60.62|60.02|60.62|60.02|60.59|59.99|4
1739145050000|2025-02-09 23:50:50|60.59|59.99|60.62|60.02|60.62|60.02|60.59|59.99|4
1739145070000|2025-02-09 23:51:10|60.59|59.99|60.62|60.02|60.63|60.03|60.59|59.99|7
1739145080000|2025-02-09 23:51:20|60.65|60.05|60.64|60.04|60.67|60.07|60.63|60.03|11
1739145090000|2025-02-09 23:51:30|60.63|60.03|60.62|60.02|60.65|60.05|60.62|60.02|8
1739145100000|2025-02-09 23:51:40|60.6|60|60.62|60.02|60.62|60.02|60.6|60|4
1739145110000|2025-02-09 23:51:50|60.6|60|60.61|60.01|60.62|60.02|60.59|59.99|7
1739145120000|2025-02-09 23:52:00|60.6|60|60.63|60.03|60.64|60.04|60.6|60|9
1739145130000|2025-02-09 23:52:10|60.62|60.02|60.6|60|60.62|60.02|60.59|59.99|6
1739145140000|2025-02-09 23:52:20|60.61|60.01|60.61|60.01|60.62|60.02|60.59|59.99|5
1739145150000|2025-02-09 23:52:30|60.62|60.02|60.62|60.02|60.63|60.03|60.6|60|5
1739145160000|2025-02-09 23:52:40|60.6|60|60.62|60.02|60.63|60.03|60.6|60|6
1739145170000|2025-02-09 23:52:50|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|4
1739145180000|2025-02-09 23:53:00|60.61|60.01|60.61|60.01|60.63|60.03|60.61|60.01|7
1739145190000|2025-02-09 23:53:10|60.62|60.02|60.61|60.01|60.62|60.02|60.61|60.01|4
1739145200000|2025-02-09 23:53:20|60.62|60.02|60.61|60.01|60.62|60.02|60.61|60.01|4
1739145210000|2025-02-09 23:53:30|60.62|60.02|60.62|60.02|60.62|60.02|60.61|60.01|5
1739145220000|2025-02-09 23:53:40|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|6
1739145230000|2025-02-09 23:53:50|60.61|60.01|60.67|60.07|60.67|60.07|60.61|60.01|8
1739145240000|2025-02-09 23:54:00|60.68|60.08|60.69|60.09|60.7|60.1|60.68|60.08|4
1739145250000|2025-02-09 23:54:10|60.7|60.1|60.69|60.09|60.7|60.1|60.69|60.09|2
1739145260000|2025-02-09 23:54:20|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739145280000|2025-02-09 23:54:40|60.71|60.11|60.7|60.1|60.71|60.11|60.7|60.1|2
1739145290000|2025-02-09 23:54:50|60.71|60.11|60.7|60.1|60.71|60.11|60.7|60.1|2
1739145310000|2025-02-09 23:55:10|60.69|60.09|60.65|60.05|60.69|60.09|60.65|60.05|3
1739145320000|2025-02-09 23:55:20|60.68|60.08|60.67|60.07|60.68|60.08|60.66|60.06|5
1739145330000|2025-02-09 23:55:30|60.68|60.08|60.68|60.08|60.68|60.08|60.66|60.06|4
1739145340000|2025-02-09 23:55:40|60.66|60.06|60.68|60.08|60.68|60.08|60.66|60.06|3
1739145350000|2025-02-09 23:55:50|60.66|60.06|60.68|60.08|60.68|60.08|60.66|60.06|6
1739145360000|2025-02-09 23:56:00|60.66|60.06|60.63|60.03|60.67|60.07|60.63|60.03|5
1739145370000|2025-02-09 23:56:10|60.61|60.01|60.69|60.09|60.69|60.09|60.61|60.01|6
1739145380000|2025-02-09 23:56:20|60.71|60.11|60.71|60.11|60.71|60.11|60.7|60.1|5
1739145390000|2025-02-09 23:56:30|60.7|60.1|60.7|60.1|60.71|60.11|60.7|60.1|5
1739145400000|2025-02-09 23:56:40|60.71|60.11|60.71|60.11|60.71|60.11|60.71|60.11|1
1739145410000|2025-02-09 23:56:50|60.7|60.1|60.7|60.1|60.7|60.1|60.7|60.1|1
1739145460000|2025-02-09 23:57:40|60.71|60.11|60.7|60.1|60.71|60.11|60.7|60.1|2
1739145470000|2025-02-09 23:57:50|60.67|60.07|60.62|60.02|60.67|60.07|60.62|60.02|6
1739145480000|2025-02-09 23:58:00|60.61|60.01|60.62|60.02|60.62|60.02|60.6|60|6
1739145490000|2025-02-09 23:58:10|60.6|60|60.6|60|60.64|60.04|60.6|60|6
1739145510000|2025-02-09 23:58:30|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|2
1739145520000|2025-02-09 23:58:40|60.6|60|60.61|60.01|60.61|60.01|60.6|60|2
1739145530000|2025-02-09 23:58:50|60.62|60.02|60.62|60.02|60.62|60.02|60.62|60.02|1
1739145550000|2025-02-09 23:59:10|60.6|60|60.61|60.01|60.61|60.01|60.6|60|2
1739145560000|2025-02-09 23:59:20|60.62|60.02|60.61|60.01|60.62|60.02|60.6|60|3
1739145570000|2025-02-09 23:59:30|60.6|60|60.61|60.01|60.61|60.01|60.6|60|2
1739145580000|2025-02-09 23:59:40|60.6|60|60.6|60|60.6|60|60.6|60|1
1739145600000|2025-02-10 00:00:00|60.61|60.01|60.61|60.01|60.61|60.01|60.6|60|7
1739145610000|2025-02-10 00:00:10|60.66|60.06|60.64|60.04|60.66|60.06|60.64|60.04|2
1739145620000|2025-02-10 00:00:20|60.66|60.06|60.74|60.14|60.8|60.2|60.66|60.06|15
1739145630000|2025-02-10 00:00:30|60.75|60.15|60.73|60.13|60.75|60.15|60.7|60.1|5
1739145640000|2025-02-10 00:00:40|60.72|60.12|60.71|60.11|60.72|60.12|60.71|60.11|2
1739145660000|2025-02-10 00:01:00|60.73|60.13|60.79|60.19|60.8|60.2|60.73|60.13|8
1739145670000|2025-02-10 00:01:10|60.8|60.2|60.84|60.24|60.84|60.24|60.8|60.2|9
1739145680000|2025-02-10 00:01:20|60.88|60.28|61.03|60.43|61.03|60.43|60.88|60.28|12
1739145690000|2025-02-10 00:01:30|61.06|60.46|61.1|60.5|61.1|60.5|61.06|60.46|13
1739145700000|2025-02-10 00:01:40|61.09|60.49|61.09|60.49|61.09|60.49|61.09|60.49|1
1739145710000|2025-02-10 00:01:50|61.1|60.5|61.09|60.49|61.12|60.52|61.09|60.49|8
1739145720000|2025-02-10 00:02:00|61.1|60.5|61.09|60.49|61.1|60.5|61.09|60.49|2
1739145740000|2025-02-10 00:02:20|61.04|60.44|61|60.4|61.04|60.44|61|60.4|5
1739145750000|2025-02-10 00:02:30|61.01|60.41|60.92|60.32|61.01|60.41|60.92|60.32|8
1739145760000|2025-02-10 00:02:40|60.97|60.37|60.99|60.39|60.99|60.39|60.94|60.34|12
1739145770000|2025-02-10 00:02:50|60.97|60.37|60.93|60.33|61|60.4|60.92|60.32|10
1739145780000|2025-02-10 00:03:00|60.92|60.32|60.93|60.33|60.93|60.33|60.86|60.26|10
1739145790000|2025-02-10 00:03:10|60.92|60.32|60.92|60.32|60.93|60.33|60.91|60.31|5
1739145800000|2025-02-10 00:03:20|60.94|60.34|60.97|60.37|60.99|60.39|60.94|60.34|9
1739145810000|2025-02-10 00:03:30|61.01|60.41|61.01|60.41|61.02|60.42|60.98|60.38|10
1739145820000|2025-02-10 00:03:40|61.02|60.42|61|60.4|61.02|60.42|60.99|60.39|4
1739145830000|2025-02-10 00:03:50|61.01|60.41|61.08|60.48|61.08|60.48|61.01|60.41|8
1739145840000|2025-02-10 00:04:00|61.09|60.49|61.14|60.54|61.14|60.54|61.09|60.49|5
1739145850000|2025-02-10 00:04:10|61.13|60.53|61.13|60.53|61.14|60.54|61.1|60.5|8
1739145860000|2025-02-10 00:04:20|61.14|60.54|61.1|60.5|61.14|60.54|61.1|60.5|5
1739145870000|2025-02-10 00:04:30|61.12|60.52|61.14|60.54|61.14|60.54|61.1|60.5|8
1739145880000|2025-02-10 00:04:40|61.12|60.52|61.13|60.53|61.14|60.54|61.12|60.52|4
1739145890000|2025-02-10 00:04:50|61.14|60.54|61.14|60.54|61.15|60.55|61.14|60.54|13
1739145900000|2025-02-10 00:05:00|61.13|60.53|61.17|60.57|61.17|60.57|61.13|60.53|5
1739145910000|2025-02-10 00:05:10|61.19|60.59|61.24|60.64|61.3|60.7|61.19|60.59|13
1739145920000|2025-02-10 00:05:20|61.23|60.63|61.15|60.55|61.23|60.63|61.15|60.55|10
1739145930000|2025-02-10 00:05:30|61.14|60.54|61.21|60.61|61.21|60.61|61.14|60.54|8
1739145940000|2025-02-10 00:05:40|61.22|60.62|61.2|60.6|61.22|60.62|61.2|60.6|4
1739145950000|2025-02-10 00:05:50|61.21|60.61|61.25|60.65|61.28|60.68|61.2|60.6|9
1739145960000|2025-02-10 00:06:00|61.26|60.66|61.32|60.72|61.35|60.75|61.26|60.66|8
1739145970000|2025-02-10 00:06:10|61.31|60.71|61.38|60.78|61.38|60.78|61.3|60.7|5
1739145980000|2025-02-10 00:06:20|61.42|60.82|61.54|60.94|61.54|60.94|61.41|60.81|11
1739145990000|2025-02-10 00:06:30|61.56|60.96|61.58|60.98|61.58|60.98|61.51|60.91|18
1739146000000|2025-02-10 00:06:40|61.59|60.99|61.52|60.92|61.59|60.99|61.51|60.91|11
1739146010000|2025-02-10 00:06:50|61.51|60.91|61.46|60.86|61.51|60.91|61.41|60.81|14
1739146020000|2025-02-10 00:07:00|61.45|60.85|61.51|60.91|61.51|60.91|61.45|60.85|6
1739146030000|2025-02-10 00:07:10|61.52|60.92|61.44|60.84|61.52|60.92|61.44|60.84|7
1739146040000|2025-02-10 00:07:20|61.43|60.83|61.4|60.8|61.43|60.83|61.4|60.8|9
1739146050000|2025-02-10 00:07:30|61.42|60.82|61.46|60.86|61.47|60.87|61.4|60.8|10
1739146060000|2025-02-10 00:07:40|61.44|60.84|61.48|60.88|61.48|60.88|61.43|60.83|12
1739146070000|2025-02-10 00:07:50|61.47|60.87|61.42|60.82|61.47|60.87|61.41|60.81|8
1739146080000|2025-02-10 00:08:00|61.39|60.79|61.34|60.74|61.39|60.79|61.3|60.7|15
1739146090000|2025-02-10 00:08:10|61.36|60.76|61.36|60.76|61.43|60.83|61.36|60.76|20
1739146100000|2025-02-10 00:08:20|61.37|60.77|61.29|60.69|61.37|60.77|61.28|60.68|11
1739146110000|2025-02-10 00:08:30|61.34|60.74|61.31|60.71|61.35|60.75|61.25|60.65|19
1739146120000|2025-02-10 00:08:40|61.32|60.72|61.31|60.71|61.32|60.72|61.3|60.7|7
1739146130000|2025-02-10 00:08:50|61.3|60.7|61.31|60.71|61.31|60.71|61.3|60.7|6
1739146140000|2025-02-10 00:09:00|61.3|60.7|61.32|60.72|61.32|60.72|61.26|60.66|11
1739146150000|2025-02-10 00:09:10|61.31|60.71|61.39|60.79|61.39|60.79|61.3|60.7|9
1739146160000|2025-02-10 00:09:20|61.38|60.78|61.39|60.79|61.39|60.79|61.38|60.78|2
1739146170000|2025-02-10 00:09:30|61.42|60.82|61.5|60.9|61.5|60.9|61.41|60.81|9
1739146180000|2025-02-10 00:09:40|61.49|60.89|61.48|60.88|61.5|60.9|61.47|60.87|8
1739146190000|2025-02-10 00:09:50|61.47|60.87|61.51|60.91|61.51|60.91|61.47|60.87|12
1739146200000|2025-02-10 00:10:00|61.49|60.89|61.5|60.9|61.51|60.91|61.49|60.89|4
1739146210000|2025-02-10 00:10:10|61.47|60.87|61.44|60.84|61.49|60.89|61.44|60.84|10
1739146220000|2025-02-10 00:10:20|61.43|60.83|61.41|60.81|61.43|60.83|61.41|60.81|5
1739146240000|2025-02-10 00:10:40|61.4|60.8|61.4|60.8|61.41|60.81|61.36|60.76|9
1739146250000|2025-02-10 00:10:50|61.39|60.79|61.36|60.76|61.4|60.8|61.36|60.76|5
1739146260000|2025-02-10 00:11:00|61.35|60.75|61.32|60.72|61.35|60.75|61.32|60.72|4
1739146270000|2025-02-10 00:11:10|61.33|60.73|61.38|60.78|61.38|60.78|61.33|60.73|4
1739146280000|2025-02-10 00:11:20|61.36|60.76|61.37|60.77|61.41|60.81|61.35|60.75|9
1739146290000|2025-02-10 00:11:30|61.36|60.76|61.35|60.75|61.36|60.76|61.34|60.74|7
1739146300000|2025-02-10 00:11:40|61.34|60.74|61.31|60.71|61.34|60.74|61.31|60.71|4
1739146310000|2025-02-10 00:11:50|61.35|60.75|61.31|60.71|61.36|60.76|61.31|60.71|7
1739146320000|2025-02-10 00:12:00|61.35|60.75|61.34|60.74|61.37|60.77|61.34|60.74|5
1739146330000|2025-02-10 00:12:10|61.33|60.73|61.33|60.73|61.33|60.73|61.31|60.71|4
1739146340000|2025-02-10 00:12:20|61.32|60.72|61.33|60.73|61.37|60.77|61.32|60.72|8
1739146350000|2025-02-10 00:12:30|61.32|60.72|61.31|60.71|61.32|60.72|61.31|60.71|2
1739146370000|2025-02-10 00:12:50|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739146380000|2025-02-10 00:13:00|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|3
1739146390000|2025-02-10 00:13:10|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739146410000|2025-02-10 00:13:30|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|5
1739146420000|2025-02-10 00:13:40|61.3|60.7|61.32|60.72|61.34|60.74|61.3|60.7|7
1739146430000|2025-02-10 00:13:50|61.31|60.71|61.31|60.71|61.31|60.71|61.31|60.71|1
1739146440000|2025-02-10 00:14:00|61.32|60.72|61.32|60.72|61.32|60.72|61.31|60.71|3
1739146450000|2025-02-10 00:14:10|61.33|60.73|61.33|60.73|61.33|60.73|61.33|60.73|1
1739146460000|2025-02-10 00:14:20|61.32|60.72|61.34|60.74|61.34|60.74|61.32|60.72|2
1739146470000|2025-02-10 00:14:30|61.33|60.73|61.34|60.74|61.34|60.74|61.31|60.71|5
1739146480000|2025-02-10 00:14:40|61.33|60.73|61.32|60.72|61.33|60.73|61.32|60.72|2
1739146490000|2025-02-10 00:14:50|61.35|60.75|61.35|60.75|61.35|60.75|61.35|60.75|1
1739146500000|2025-02-10 00:15:00|61.36|60.76|61.42|60.82|61.43|60.83|61.33|60.73|17
1739146510000|2025-02-10 00:15:10|61.41|60.81|61.42|60.82|61.43|60.83|61.41|60.81|3
1739146520000|2025-02-10 00:15:20|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1739146540000|2025-02-10 00:15:40|61.42|60.82|61.4|60.8|61.42|60.82|61.4|60.8|3
1739146560000|2025-02-10 00:16:00|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1739146570000|2025-02-10 00:16:10|61.42|60.82|61.44|60.84|61.44|60.84|61.42|60.82|9
1739146580000|2025-02-10 00:16:20|61.42|60.82|61.42|60.82|61.44|60.84|61.42|60.82|7
1739146590000|2025-02-10 00:16:30|61.41|60.81|61.52|60.92|61.53|60.93|61.41|60.81|19
1739146600000|2025-02-10 00:16:40|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1739146610000|2025-02-10 00:16:50|61.51|60.91|61.52|60.92|61.53|60.93|61.51|60.91|5
1739146620000|2025-02-10 00:17:00|61.51|60.91|61.52|60.92|61.53|60.93|61.51|60.91|4
1739146630000|2025-02-10 00:17:10|61.53|60.93|61.59|60.99|61.59|60.99|61.53|60.93|3
1739146640000|2025-02-10 00:17:20|61.6|61|61.54|60.94|61.6|61|61.54|60.94|4
1739146650000|2025-02-10 00:17:30|61.53|60.93|61.59|60.99|61.59|60.99|61.53|60.93|9
1739146660000|2025-02-10 00:17:40|61.62|61.02|61.63|61.03|61.63|61.03|61.62|61.02|4
1739146670000|2025-02-10 00:17:50|61.62|61.02|61.53|60.93|61.62|61.02|61.53|60.93|8
1739146680000|2025-02-10 00:18:00|61.52|60.92|61.52|60.92|61.53|60.93|61.51|60.91|7
1739146690000|2025-02-10 00:18:10|61.53|60.93|61.53|60.93|61.56|60.96|61.53|60.93|5
1739146700000|2025-02-10 00:18:20|61.55|60.95|61.55|60.95|61.55|60.95|61.55|60.95|1
1739146710000|2025-02-10 00:18:30|61.54|60.94|61.64|61.04|61.65|61.05|61.54|60.94|9
1739146720000|2025-02-10 00:18:40|61.63|61.03|61.62|61.02|61.65|61.05|61.62|61.02|10
1739146730000|2025-02-10 00:18:50|61.65|61.05|61.72|61.12|61.73|61.13|61.65|61.05|5
1739146740000|2025-02-10 00:19:00|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|6
1739146750000|2025-02-10 00:19:10|61.73|61.13|61.72|61.12|61.74|61.14|61.71|61.11|7
1739146760000|2025-02-10 00:19:20|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|3
1739146770000|2025-02-10 00:19:30|61.72|61.12|61.62|61.02|61.72|61.12|61.62|61.02|10
1739146780000|2025-02-10 00:19:40|61.61|61.01|61.57|60.97|61.63|61.03|61.57|60.97|7
1739146790000|2025-02-10 00:19:50|61.56|60.96|61.54|60.94|61.56|60.96|61.52|60.92|8
1739146800000|2025-02-10 00:20:00|61.53|60.93|61.6|61|61.6|61|61.53|60.93|6
1739146810000|2025-02-10 00:20:10|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1739146820000|2025-02-10 00:20:20|61.64|61.04|61.73|61.13|61.75|61.15|61.64|61.04|7
1739146840000|2025-02-10 00:20:40|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|2
1739146850000|2025-02-10 00:20:50|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|2
1739146860000|2025-02-10 00:21:00|61.71|61.11|61.73|61.13|61.73|61.13|61.68|61.08|11
1739146880000|2025-02-10 00:21:20|61.71|61.11|61.63|61.03|61.72|61.12|61.63|61.03|10
1739146890000|2025-02-10 00:21:30|61.64|61.04|61.64|61.04|61.71|61.11|61.64|61.04|11
1739146900000|2025-02-10 00:21:40|61.63|61.03|61.64|61.04|61.64|61.04|61.62|61.02|5
1739146910000|2025-02-10 00:21:50|61.63|61.03|61.54|60.94|61.63|61.03|61.53|60.93|10
1739146920000|2025-02-10 00:22:00|61.53|60.93|61.61|61.01|61.61|61.01|61.53|60.93|8
1739146930000|2025-02-10 00:22:10|61.66|61.06|61.63|61.03|61.66|61.06|61.62|61.02|8
1739146940000|2025-02-10 00:22:20|61.64|61.04|61.72|61.12|61.72|61.12|61.64|61.04|5
1739146950000|2025-02-10 00:22:30|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739146970000|2025-02-10 00:22:50|61.77|61.17|61.83|61.23|61.83|61.23|61.77|61.17|7
1739146980000|2025-02-10 00:23:00|61.82|61.22|61.84|61.24|61.84|61.24|61.82|61.22|5
1739146990000|2025-02-10 00:23:10|61.83|61.23|61.83|61.23|61.84|61.24|61.83|61.23|3
1739147000000|2025-02-10 00:23:20|61.8|61.2|61.74|61.14|61.8|61.2|61.73|61.13|11
1739147010000|2025-02-10 00:23:30|61.73|61.13|61.74|61.14|61.75|61.15|61.73|61.13|5
1739147020000|2025-02-10 00:23:40|61.73|61.13|61.74|61.14|61.74|61.14|61.73|61.13|2
1739147030000|2025-02-10 00:23:50|61.73|61.13|61.74|61.14|61.74|61.14|61.73|61.13|4
1739147050000|2025-02-10 00:24:10|61.72|61.12|61.73|61.13|61.74|61.14|61.72|61.12|4
1739147060000|2025-02-10 00:24:20|61.74|61.14|61.67|61.07|61.74|61.14|61.64|61.04|13
1739147070000|2025-02-10 00:24:30|61.66|61.06|61.64|61.04|61.66|61.06|61.64|61.04|9
1739147080000|2025-02-10 00:24:40|61.65|61.05|61.71|61.11|61.73|61.13|61.65|61.05|9
1739147090000|2025-02-10 00:24:50|61.72|61.12|61.69|61.09|61.72|61.12|61.69|61.09|3
1739147100000|2025-02-10 00:25:00|61.68|61.08|61.69|61.09|61.7|61.1|61.66|61.06|9
1739147110000|2025-02-10 00:25:10|61.7|61.1|61.68|61.08|61.73|61.13|61.66|61.06|17
1739147120000|2025-02-10 00:25:20|61.67|61.07|61.64|61.04|61.68|61.08|61.64|61.04|6
1739147150000|2025-02-10 00:25:50|61.63|61.03|61.64|61.04|61.64|61.04|61.63|61.03|4
1739147160000|2025-02-10 00:26:00|61.63|61.03|61.64|61.04|61.64|61.04|61.57|60.97|6
1739147170000|2025-02-10 00:26:10|61.63|61.03|61.61|61.01|61.63|61.03|61.6|61|3
1739147180000|2025-02-10 00:26:20|61.62|61.02|61.58|60.98|61.63|61.03|61.58|60.98|5
1739147190000|2025-02-10 00:26:30|61.57|60.97|61.54|60.94|61.59|60.99|61.54|60.94|9
1739147200000|2025-02-10 00:26:40|61.53|60.93|61.53|60.93|61.53|60.93|61.52|60.92|3
1739147210000|2025-02-10 00:26:50|61.54|60.94|61.6|61|61.6|61|61.54|60.94|9
1739147220000|2025-02-10 00:27:00|61.61|61.01|61.6|61|61.61|61.01|61.6|61|2
1739147230000|2025-02-10 00:27:10|61.61|61.01|61.61|61.01|61.61|61.01|61.61|61.01|1
1739147240000|2025-02-10 00:27:20|61.62|61.02|61.61|61.01|61.62|61.02|61.6|61|3
1739147250000|2025-02-10 00:27:30|61.62|61.02|61.62|61.02|61.63|61.03|61.62|61.02|3
1739147260000|2025-02-10 00:27:40|61.63|61.03|61.62|61.02|61.63|61.03|61.61|61.01|5
1739147270000|2025-02-10 00:27:50|61.63|61.03|61.63|61.03|61.63|61.03|61.63|61.03|1
1739147280000|2025-02-10 00:28:00|61.61|61.01|61.63|61.03|61.66|61.06|61.61|61.01|4
1739147310000|2025-02-10 00:28:30|61.61|61.01|61.62|61.02|61.62|61.02|61.61|61.01|2
1739147320000|2025-02-10 00:28:40|61.61|61.01|61.62|61.02|61.62|61.02|61.61|61.01|2
1739147330000|2025-02-10 00:28:50|61.61|61.01|61.62|61.02|61.62|61.02|61.61|61.01|10
1739147340000|2025-02-10 00:29:00|61.61|61.01|61.53|60.93|61.62|61.02|61.53|60.93|8
1739147350000|2025-02-10 00:29:10|61.52|60.92|61.52|60.92|61.53|60.93|61.52|60.92|3
1739147360000|2025-02-10 00:29:20|61.51|60.91|61.45|60.85|61.52|60.92|61.45|60.85|10
1739147370000|2025-02-10 00:29:30|61.44|60.84|61.5|60.9|61.5|60.9|61.44|60.84|8
1739147380000|2025-02-10 00:29:40|61.51|60.91|61.5|60.9|61.52|60.92|61.5|60.9|6
1739147390000|2025-02-10 00:29:50|61.49|60.89|61.43|60.83|61.49|60.89|61.42|60.82|8
1739147400000|2025-02-10 00:30:00|61.42|60.82|61.3|60.7|61.42|60.82|61.3|60.7|11
1739147410000|2025-02-10 00:30:10|61.31|60.71|61.32|60.72|61.34|60.74|61.28|60.68|13
1739147420000|2025-02-10 00:30:20|61.31|60.71|61.32|60.72|61.33|60.73|61.31|60.71|4
1739147430000|2025-02-10 00:30:30|61.33|60.73|61.41|60.81|61.41|60.81|61.32|60.72|4
1739147440000|2025-02-10 00:30:40|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1739147450000|2025-02-10 00:30:50|61.4|60.8|61.41|60.81|61.41|60.81|61.34|60.74|8
1739147460000|2025-02-10 00:31:00|61.39|60.79|61.33|60.73|61.39|60.79|61.33|60.73|10
1739147470000|2025-02-10 00:31:10|61.36|60.76|61.4|60.8|61.41|60.81|61.36|60.76|10
1739147480000|2025-02-10 00:31:20|61.41|60.81|61.43|60.83|61.43|60.83|61.41|60.81|3
1739147490000|2025-02-10 00:31:30|61.42|60.82|61.38|60.78|61.43|60.83|61.37|60.77|7
1739147500000|2025-02-10 00:31:40|61.37|60.77|61.36|60.76|61.37|60.77|61.32|60.72|10
1739147510000|2025-02-10 00:31:50|61.35|60.75|61.41|60.81|61.41|60.81|61.35|60.75|6
1739147520000|2025-02-10 00:32:00|61.4|60.8|61.42|60.82|61.42|60.82|61.4|60.8|5
1739147530000|2025-02-10 00:32:10|61.43|60.83|61.44|60.84|61.49|60.89|61.43|60.83|8
1739147540000|2025-02-10 00:32:20|61.43|60.83|61.49|60.89|61.49|60.89|61.43|60.83|5
1739147550000|2025-02-10 00:32:30|61.48|60.88|61.49|60.89|61.49|60.89|61.43|60.83|7
1739147560000|2025-02-10 00:32:40|61.5|60.9|61.5|60.9|61.5|60.9|61.48|60.88|7
1739147570000|2025-02-10 00:32:50|61.53|60.93|61.5|60.9|61.53|60.93|61.49|60.89|4
1739147580000|2025-02-10 00:33:00|61.49|60.89|61.53|60.93|61.54|60.94|61.49|60.89|6
1739147590000|2025-02-10 00:33:10|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1739147600000|2025-02-10 00:33:20|61.53|60.93|61.53|60.93|61.53|60.93|61.52|60.92|3
1739147610000|2025-02-10 00:33:30|61.54|60.94|61.59|60.99|61.59|60.99|61.54|60.94|3
1739147620000|2025-02-10 00:33:40|61.6|61|61.54|60.94|61.6|61|61.53|60.93|8
1739147630000|2025-02-10 00:33:50|61.55|60.95|61.53|60.93|61.55|60.95|61.52|60.92|9
1739147640000|2025-02-10 00:34:00|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1739147650000|2025-02-10 00:34:10|61.51|60.91|61.45|60.85|61.52|60.92|61.45|60.85|10
1739147660000|2025-02-10 00:34:20|61.44|60.84|61.41|60.81|61.44|60.84|61.41|60.81|4
1739147670000|2025-02-10 00:34:30|61.42|60.82|61.41|60.81|61.44|60.84|61.4|60.8|11
1739147680000|2025-02-10 00:34:40|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1739147690000|2025-02-10 00:34:50|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1739147700000|2025-02-10 00:35:00|61.42|60.82|61.42|60.82|61.42|60.82|61.41|60.81|3
1739147710000|2025-02-10 00:35:10|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|4
1739147720000|2025-02-10 00:35:20|61.4|60.8|61.41|60.81|61.41|60.81|61.4|60.8|2
1739147740000|2025-02-10 00:35:40|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1739147750000|2025-02-10 00:35:50|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|4
1739147780000|2025-02-10 00:36:20|61.41|60.81|61.41|60.81|61.42|60.82|61.41|60.81|5
1739147790000|2025-02-10 00:36:30|61.4|60.8|61.34|60.74|61.4|60.8|61.34|60.74|7
1739147800000|2025-02-10 00:36:40|61.35|60.75|61.33|60.73|61.35|60.75|61.33|60.73|3
1739147810000|2025-02-10 00:36:50|61.32|60.72|61.32|60.72|61.33|60.73|61.32|60.72|3
1739147820000|2025-02-10 00:37:00|61.37|60.77|61.42|60.82|61.45|60.85|61.37|60.77|10
1739147830000|2025-02-10 00:37:10|61.41|60.81|61.43|60.83|61.44|60.84|61.41|60.81|5
1739147850000|2025-02-10 00:37:30|61.42|60.82|61.42|60.82|61.42|60.82|61.41|60.81|3
1739147860000|2025-02-10 00:37:40|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|2
1739147870000|2025-02-10 00:37:50|61.4|60.8|61.42|60.82|61.42|60.82|61.4|60.8|3
1739147900000|2025-02-10 00:38:20|61.45|60.85|61.44|60.84|61.46|60.86|61.42|60.82|12
1739147910000|2025-02-10 00:38:30|61.45|60.85|61.45|60.85|61.45|60.85|61.43|60.83|3
1739147920000|2025-02-10 00:38:40|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1739147940000|2025-02-10 00:39:00|61.41|60.81|61.42|60.82|61.42|60.82|61.4|60.8|7
1739147950000|2025-02-10 00:39:10|61.41|60.81|61.41|60.81|61.42|60.82|61.39|60.79|7
1739147960000|2025-02-10 00:39:20|61.39|60.79|61.36|60.76|61.39|60.79|61.35|60.75|7
1739147970000|2025-02-10 00:39:30|61.35|60.75|61.36|60.76|61.36|60.76|61.35|60.75|2
1739147980000|2025-02-10 00:39:40|61.34|60.74|61.36|60.76|61.36|60.76|61.34|60.74|3
1739147990000|2025-02-10 00:39:50|61.35|60.75|61.35|60.75|61.36|60.76|61.35|60.75|3
1739148000000|2025-02-10 00:40:00|61.33|60.73|61.35|60.75|61.35|60.75|61.33|60.73|3
1739148010000|2025-02-10 00:40:10|61.33|60.73|61.4|60.8|61.41|60.81|61.33|60.73|8
1739148020000|2025-02-10 00:40:20|61.39|60.79|61.34|60.74|61.4|60.8|61.34|60.74|7
1739148030000|2025-02-10 00:40:30|61.33|60.73|61.32|60.72|61.33|60.73|61.32|60.72|2
1739148040000|2025-02-10 00:40:40|61.33|60.73|61.32|60.72|61.33|60.73|61.32|60.72|2
1739148050000|2025-02-10 00:40:50|61.33|60.73|61.32|60.72|61.33|60.73|61.32|60.72|2
1739148110000|2025-02-10 00:41:50|61.31|60.71|61.31|60.71|61.31|60.71|61.31|60.71|1
1739148130000|2025-02-10 00:42:10|61.32|60.72|61.32|60.72|61.32|60.72|61.3|60.7|4
1739148140000|2025-02-10 00:42:20|61.31|60.71|61.31|60.71|61.31|60.71|61.31|60.71|1
1739148150000|2025-02-10 00:42:30|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739148170000|2025-02-10 00:42:50|61.33|60.73|61.33|60.73|61.33|60.73|61.31|60.71|4
1739148180000|2025-02-10 00:43:00|61.32|60.72|61.32|60.72|61.33|60.73|61.32|60.72|5
1739148190000|2025-02-10 00:43:10|61.33|60.73|61.33|60.73|61.34|60.74|61.33|60.73|3
1739148200000|2025-02-10 00:43:20|61.37|60.77|61.35|60.75|61.39|60.79|61.35|60.75|13
1739148210000|2025-02-10 00:43:30|61.33|60.73|61.35|60.75|61.39|60.79|61.33|60.73|8
1739148220000|2025-02-10 00:43:40|61.36|60.76|61.38|60.78|61.38|60.78|61.34|60.74|10
1739148230000|2025-02-10 00:43:50|61.39|60.79|61.39|60.79|61.4|60.8|61.39|60.79|3
1739148240000|2025-02-10 00:44:00|61.35|60.75|61.34|60.74|61.35|60.75|61.31|60.71|5
1739148250000|2025-02-10 00:44:10|61.39|60.79|61.35|60.75|61.39|60.79|61.35|60.75|3
1739148270000|2025-02-10 00:44:30|61.39|60.79|61.39|60.79|61.39|60.79|61.39|60.79|1
1739148280000|2025-02-10 00:44:40|61.4|60.8|61.4|60.8|61.4|60.8|61.4|60.8|1
1739148290000|2025-02-10 00:44:50|61.43|60.83|61.43|60.83|61.43|60.83|61.41|60.81|6
1739148300000|2025-02-10 00:45:00|61.4|60.8|61.42|60.82|61.43|60.83|61.4|60.8|5
1739148310000|2025-02-10 00:45:10|61.43|60.83|61.43|60.83|61.44|60.84|61.43|60.83|3
1739148320000|2025-02-10 00:45:20|61.41|60.81|61.41|60.81|61.43|60.83|61.4|60.8|4
1739148330000|2025-02-10 00:45:30|61.43|60.83|61.43|60.83|61.44|60.84|61.42|60.82|10
1739148340000|2025-02-10 00:45:40|61.44|60.84|61.45|60.85|61.49|60.89|61.43|60.83|12
1739148350000|2025-02-10 00:45:50|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1739148360000|2025-02-10 00:46:00|61.42|60.82|61.47|60.87|61.47|60.87|61.42|60.82|6
1739148370000|2025-02-10 00:46:10|61.5|60.9|61.51|60.91|61.51|60.91|61.5|60.9|6
1739148380000|2025-02-10 00:46:20|61.5|60.9|61.51|60.91|61.51|60.91|61.5|60.9|8
1739148390000|2025-02-10 00:46:30|61.52|60.92|61.52|60.92|61.52|60.92|61.51|60.91|3
1739148400000|2025-02-10 00:46:40|61.51|60.91|61.51|60.91|61.52|60.92|61.48|60.88|12
1739148410000|2025-02-10 00:46:50|61.5|60.9|61.5|60.9|61.5|60.9|61.44|60.84|8
1739148420000|2025-02-10 00:47:00|61.51|60.91|61.52|60.92|61.52|60.92|61.51|60.91|2
1739148430000|2025-02-10 00:47:10|61.49|60.89|61.52|60.92|61.55|60.95|61.49|60.89|9
1739148440000|2025-02-10 00:47:20|61.49|60.89|61.47|60.87|61.52|60.92|61.47|60.87|8
1739148450000|2025-02-10 00:47:30|61.46|60.86|61.45|60.85|61.5|60.9|61.45|60.85|16
1739148460000|2025-02-10 00:47:40|61.43|60.83|61.44|60.84|61.45|60.85|61.43|60.83|4
1739148470000|2025-02-10 00:47:50|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1739148480000|2025-02-10 00:48:00|61.42|60.82|61.43|60.83|61.44|60.84|61.42|60.82|6
1739148490000|2025-02-10 00:48:10|61.44|60.84|61.42|60.82|61.44|60.84|61.42|60.82|4
1739148500000|2025-02-10 00:48:20|61.43|60.83|61.43|60.83|61.43|60.83|61.42|60.82|3
1739148510000|2025-02-10 00:48:30|61.42|60.82|61.43|60.83|61.43|60.83|61.42|60.82|2
1739148520000|2025-02-10 00:48:40|61.44|60.84|61.44|60.84|61.44|60.84|61.43|60.83|3
1739148530000|2025-02-10 00:48:50|61.41|60.81|61.43|60.83|61.43|60.83|61.41|60.81|3
1739148540000|2025-02-10 00:49:00|61.48|60.88|61.43|60.83|61.5|60.9|61.43|60.83|9
1739148550000|2025-02-10 00:49:10|61.42|60.82|61.43|60.83|61.43|60.83|61.42|60.82|4
1739148580000|2025-02-10 00:49:40|61.42|60.82|61.42|60.82|61.42|60.82|61.41|60.81|5
1739148590000|2025-02-10 00:49:50|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|2
1739148600000|2025-02-10 00:50:00|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1739148630000|2025-02-10 00:50:30|61.43|60.83|61.48|60.88|61.48|60.88|61.43|60.83|7
1739148640000|2025-02-10 00:50:40|61.49|60.89|61.5|60.9|61.54|60.94|61.49|60.89|5
1739148650000|2025-02-10 00:50:50|61.51|60.91|61.49|60.89|61.51|60.91|61.46|60.86|11
1739148660000|2025-02-10 00:51:00|61.47|60.87|61.51|60.91|61.51|60.91|61.47|60.87|4
1739148670000|2025-02-10 00:51:10|61.5|60.9|61.45|60.85|61.51|60.91|61.45|60.85|8
1739148680000|2025-02-10 00:51:20|61.44|60.84|61.43|60.83|61.44|60.84|61.43|60.83|2
1739148710000|2025-02-10 00:51:50|61.4|60.8|61.42|60.82|61.42|60.82|61.4|60.8|3
1739148720000|2025-02-10 00:52:00|61.38|60.78|61.32|60.72|61.38|60.78|61.32|60.72|9
1739148730000|2025-02-10 00:52:10|61.33|60.73|61.41|60.81|61.41|60.81|61.32|60.72|7
1739148740000|2025-02-10 00:52:20|61.42|60.82|61.43|60.83|61.43|60.83|61.42|60.82|2
1739148750000|2025-02-10 00:52:30|61.39|60.79|61.42|60.82|61.42|60.82|61.39|60.79|10
1739148760000|2025-02-10 00:52:40|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1739148770000|2025-02-10 00:52:50|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1739148780000|2025-02-10 00:53:00|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1739148800000|2025-02-10 00:53:20|61.42|60.82|61.4|60.8|61.42|60.82|61.4|60.8|2
1739148810000|2025-02-10 00:53:30|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|2
1739148830000|2025-02-10 00:53:50|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1739148840000|2025-02-10 00:54:00|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1739148850000|2025-02-10 00:54:10|61.41|60.81|61.42|60.82|61.42|60.82|61.41|60.81|4
1739148860000|2025-02-10 00:54:20|61.43|60.83|61.43|60.83|61.43|60.83|61.43|60.83|1
1739148870000|2025-02-10 00:54:30|61.42|60.82|61.42|60.82|61.42|60.82|61.42|60.82|1
1739148880000|2025-02-10 00:54:40|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1739148920000|2025-02-10 00:55:20|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1739148950000|2025-02-10 00:55:50|61.41|60.81|61.41|60.81|61.42|60.82|61.41|60.81|3
1739148960000|2025-02-10 00:56:00|61.4|60.8|61.42|60.82|61.42|60.82|61.4|60.8|5
1739148970000|2025-02-10 00:56:10|61.4|60.8|61.35|60.75|61.42|60.82|61.35|60.75|10
1739148980000|2025-02-10 00:56:20|61.34|60.74|61.39|60.79|61.39|60.79|61.34|60.74|5
1739148990000|2025-02-10 00:56:30|61.38|60.78|61.39|60.79|61.39|60.79|61.38|60.78|2
1739149000000|2025-02-10 00:56:40|61.38|60.78|61.33|60.73|61.39|60.79|61.33|60.73|8
1739149030000|2025-02-10 00:57:10|61.38|60.78|61.35|60.75|61.38|60.78|61.35|60.75|4
1739149040000|2025-02-10 00:57:20|61.34|60.74|61.25|60.65|61.34|60.74|61.25|60.65|5
1739149050000|2025-02-10 00:57:30|61.24|60.64|61.22|60.62|61.25|60.65|61.22|60.62|7
1739149060000|2025-02-10 00:57:40|61.21|60.61|61.21|60.61|61.22|60.62|61.21|60.61|3
1739149080000|2025-02-10 00:58:00|61.22|60.62|61.22|60.62|61.22|60.62|61.19|60.59|5
1739149100000|2025-02-10 00:58:20|61.17|60.57|61.17|60.57|61.21|60.61|61.17|60.57|11
1739149110000|2025-02-10 00:58:30|61.18|60.58|61.17|60.57|61.18|60.58|61.16|60.56|3
1739149120000|2025-02-10 00:58:40|61.16|60.56|61.14|60.54|61.16|60.56|61.13|60.53|5
1739149130000|2025-02-10 00:58:50|61.11|60.51|61.13|60.53|61.13|60.53|61.11|60.51|2
1739149140000|2025-02-10 00:59:00|61.12|60.52|61.13|60.53|61.13|60.53|61.12|60.52|2
1739149150000|2025-02-10 00:59:10|61.14|60.54|61.2|60.6|61.2|60.6|61.11|60.51|7
1739149160000|2025-02-10 00:59:20|61.19|60.59|61.2|60.6|61.2|60.6|61.19|60.59|4
1739149170000|2025-02-10 00:59:30|61.21|60.61|61.21|60.61|61.21|60.61|61.21|60.61|1
1739149180000|2025-02-10 00:59:40|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|4
1739149190000|2025-02-10 00:59:50|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|2
1739149200000|2025-02-10 01:00:00|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|4
1739149220000|2025-02-10 01:00:20|61.18|60.58|61.17|60.57|61.18|60.58|61.17|60.57|2
1739149230000|2025-02-10 01:00:30|61.14|60.54|61.18|60.58|61.2|60.6|61.14|60.54|8
1739149240000|2025-02-10 01:00:40|61.17|60.57|61.14|60.54|61.17|60.57|61.12|60.52|7
1739149250000|2025-02-10 01:00:50|61.12|60.52|61.13|60.53|61.13|60.53|61.11|60.51|7
1739149260000|2025-02-10 01:01:00|61.12|60.52|61.11|60.51|61.12|60.52|61.1|60.5|4
1739149270000|2025-02-10 01:01:10|61.12|60.52|61.12|60.52|61.13|60.53|61.11|60.51|4
1739149290000|2025-02-10 01:01:30|61.09|60.49|61.12|60.52|61.12|60.52|61.09|60.49|3
1739149300000|2025-02-10 01:01:40|61.09|60.49|61.11|60.51|61.11|60.51|61.09|60.49|5
1739149310000|2025-02-10 01:01:50|61.1|60.5|61.1|60.5|61.11|60.51|61.1|60.5|3
1739149320000|2025-02-10 01:02:00|61.11|60.51|61.12|60.52|61.13|60.53|61.11|60.51|7
1739149330000|2025-02-10 01:02:10|61.11|60.51|61.11|60.51|61.12|60.52|61.09|60.49|4
1739149340000|2025-02-10 01:02:20|61.09|60.49|61.04|60.44|61.11|60.51|61.04|60.44|7
1739149350000|2025-02-10 01:02:30|61.02|60.42|61.03|60.43|61.04|60.44|61.02|60.42|3
1739149360000|2025-02-10 01:02:40|61.04|60.44|61.11|60.51|61.11|60.51|61.04|60.44|4
1739149380000|2025-02-10 01:03:00|61.09|60.49|61.1|60.5|61.1|60.5|61.07|60.47|6
1739149390000|2025-02-10 01:03:10|61.11|60.51|61.11|60.51|61.13|60.53|61.1|60.5|8
1739149420000|2025-02-10 01:03:40|61.02|60.42|61.04|60.44|61.04|60.44|61.02|60.42|3
1739149430000|2025-02-10 01:03:50|61.02|60.42|61.03|60.43|61.03|60.43|61.02|60.42|4
1739149440000|2025-02-10 01:04:00|61.01|60.41|61.04|60.44|61.04|60.44|61.01|60.41|4
1739149450000|2025-02-10 01:04:10|61.01|60.41|61.04|60.44|61.04|60.44|61.01|60.41|5
1739149470000|2025-02-10 01:04:30|61.02|60.42|61.04|60.44|61.04|60.44|61.02|60.42|3
1739149480000|2025-02-10 01:04:40|61.02|60.42|61.03|60.43|61.03|60.43|61.02|60.42|2
1739149490000|2025-02-10 01:04:50|61.04|60.44|61.04|60.44|61.04|60.44|61.01|60.41|6
1739149500000|2025-02-10 01:05:00|61.01|60.41|61.01|60.41|61.04|60.44|61.01|60.41|5
1739149510000|2025-02-10 01:05:10|61.03|60.43|61.02|60.42|61.03|60.43|61.01|60.41|8
1739149520000|2025-02-10 01:05:20|61|60.4|61.03|60.43|61.03|60.43|61|60.4|3
1739149530000|2025-02-10 01:05:30|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1739149540000|2025-02-10 01:05:40|60.99|60.39|60.94|60.34|60.99|60.39|60.94|60.34|4
1739149550000|2025-02-10 01:05:50|60.95|60.35|60.99|60.39|61|60.4|60.95|60.35|7
1739149560000|2025-02-10 01:06:00|60.95|60.35|60.96|60.36|60.99|60.39|60.95|60.35|8
1739149570000|2025-02-10 01:06:10|60.97|60.37|60.94|60.34|60.97|60.37|60.93|60.33|9
1739149580000|2025-02-10 01:06:20|60.92|60.32|60.98|60.38|60.98|60.38|60.92|60.32|7
1739149590000|2025-02-10 01:06:30|60.97|60.37|60.96|60.36|61.05|60.45|60.95|60.35|14
1739149600000|2025-02-10 01:06:40|60.95|60.35|60.95|60.35|60.95|60.35|60.95|60.35|1
1739149610000|2025-02-10 01:06:50|60.99|60.39|60.94|60.34|60.99|60.39|60.94|60.34|3
1739149620000|2025-02-10 01:07:00|60.96|60.36|61.03|60.43|61.03|60.43|60.96|60.36|7
1739149630000|2025-02-10 01:07:10|61.02|60.42|61.02|60.42|61.02|60.42|61.02|60.42|1
1739149640000|2025-02-10 01:07:20|61.01|60.41|61.01|60.41|61.03|60.43|60.95|60.35|11
1739149650000|2025-02-10 01:07:30|60.98|60.38|60.96|60.36|60.98|60.38|60.96|60.36|3
1739149660000|2025-02-10 01:07:40|60.98|60.38|60.99|60.39|60.99|60.39|60.98|60.38|2
1739149690000|2025-02-10 01:08:10|61.03|60.43|61.04|60.44|61.04|60.44|61.01|60.41|9
1739149700000|2025-02-10 01:08:20|61.01|60.41|61.03|60.43|61.03|60.43|61.01|60.41|3
1739149710000|2025-02-10 01:08:30|61.01|60.41|61.02|60.42|61.03|60.43|61|60.4|5
1739149720000|2025-02-10 01:08:40|61.03|60.43|61.03|60.43|61.03|60.43|61.02|60.42|7
1739149730000|2025-02-10 01:08:50|61.04|60.44|61.06|60.46|61.06|60.46|61.04|60.44|3
1739149740000|2025-02-10 01:09:00|61.03|60.43|61.03|60.43|61.05|60.45|61.03|60.43|6
1739149750000|2025-02-10 01:09:10|61.01|60.41|61.02|60.42|61.02|60.42|61.01|60.41|4
1739149760000|2025-02-10 01:09:20|61.01|60.41|61.01|60.41|61.02|60.42|61.01|60.41|7
1739149770000|2025-02-10 01:09:30|60.97|60.37|60.94|60.34|60.97|60.37|60.94|60.34|4
1739149780000|2025-02-10 01:09:40|60.99|60.39|61|60.4|61|60.4|60.99|60.39|4
1739149790000|2025-02-10 01:09:50|60.97|60.37|60.96|60.36|60.97|60.37|60.95|60.35|4
1739149810000|2025-02-10 01:10:10|60.94|60.34|60.92|60.32|60.94|60.34|60.92|60.32|5
1739149820000|2025-02-10 01:10:20|60.93|60.33|60.9|60.3|60.93|60.33|60.9|60.3|6
1739149840000|2025-02-10 01:10:40|60.87|60.27|60.83|60.23|60.87|60.27|60.83|60.23|5
1739149850000|2025-02-10 01:10:50|60.84|60.24|60.84|60.24|60.84|60.24|60.83|60.23|3
1739149860000|2025-02-10 01:11:00|60.85|60.25|60.9|60.3|60.9|60.3|60.85|60.25|4
1739149870000|2025-02-10 01:11:10|60.91|60.31|60.86|60.26|60.91|60.31|60.86|60.26|4
1739149880000|2025-02-10 01:11:20|60.85|60.25|60.89|60.29|60.91|60.31|60.84|60.24|9
1739149890000|2025-02-10 01:11:30|60.9|60.3|60.87|60.27|60.9|60.3|60.86|60.26|8
1739149900000|2025-02-10 01:11:40|60.86|60.26|60.84|60.24|60.86|60.26|60.83|60.23|4
1739149910000|2025-02-10 01:11:50|60.85|60.25|60.85|60.25|60.85|60.25|60.84|60.24|3
1739149920000|2025-02-10 01:12:00|60.89|60.29|60.92|60.32|60.93|60.33|60.89|60.29|8
1739149930000|2025-02-10 01:12:10|60.91|60.31|60.9|60.3|60.92|60.32|60.9|60.3|4
1739149940000|2025-02-10 01:12:20|60.91|60.31|60.88|60.28|60.91|60.31|60.88|60.28|3
1739149950000|2025-02-10 01:12:30|60.87|60.27|60.91|60.31|60.91|60.31|60.87|60.27|6
1739149960000|2025-02-10 01:12:40|60.9|60.3|60.91|60.31|60.91|60.31|60.9|60.3|2
1739149970000|2025-02-10 01:12:50|60.9|60.3|60.9|60.3|60.91|60.31|60.9|60.3|7
1739149980000|2025-02-10 01:13:00|60.91|60.31|60.91|60.31|60.92|60.32|60.89|60.29|6
1739150000000|2025-02-10 01:13:20|60.9|60.3|60.91|60.31|60.91|60.31|60.9|60.3|2
1739150010000|2025-02-10 01:13:30|60.9|60.3|60.91|60.31|60.91|60.31|60.9|60.3|2
1739150020000|2025-02-10 01:13:40|60.88|60.28|60.91|60.31|60.91|60.31|60.88|60.28|2
1739150030000|2025-02-10 01:13:50|60.9|60.3|60.81|60.21|60.9|60.3|60.81|60.21|7
1739150040000|2025-02-10 01:14:00|60.82|60.22|60.84|60.24|60.85|60.25|60.81|60.21|4
1739150050000|2025-02-10 01:14:10|60.83|60.23|60.81|60.21|60.83|60.23|60.81|60.21|9
1739150060000|2025-02-10 01:14:20|60.82|60.22|60.82|60.22|60.82|60.22|60.82|60.22|1
1739150070000|2025-02-10 01:14:30|60.83|60.23|60.83|60.23|60.83|60.23|60.83|60.23|1
1739150090000|2025-02-10 01:14:50|60.85|60.25|60.87|60.27|60.88|60.28|60.85|60.25|7
1739150100000|2025-02-10 01:15:00|60.83|60.23|60.88|60.28|60.89|60.29|60.83|60.23|9
1739150110000|2025-02-10 01:15:10|60.89|60.29|60.91|60.31|60.92|60.32|60.89|60.29|7
1739150120000|2025-02-10 01:15:20|60.92|60.32|60.98|60.38|60.98|60.38|60.92|60.32|5
1739150130000|2025-02-10 01:15:30|60.95|60.35|60.92|60.32|60.95|60.35|60.92|60.32|3
1739150140000|2025-02-10 01:15:40|60.93|60.33|60.93|60.33|60.93|60.33|60.91|60.31|4
1739150150000|2025-02-10 01:15:50|60.92|60.32|60.87|60.27|60.92|60.32|60.87|60.27|7
1739150160000|2025-02-10 01:16:00|60.89|60.29|60.88|60.28|60.9|60.3|60.85|60.25|12
1739150170000|2025-02-10 01:16:10|60.87|60.27|60.82|60.22|60.87|60.27|60.82|60.22|8
1739150180000|2025-02-10 01:16:20|60.81|60.21|60.74|60.14|60.82|60.22|60.74|60.14|8
1739150190000|2025-02-10 01:16:30|60.71|60.11|60.71|60.11|60.74|60.14|60.7|60.1|6
1739150200000|2025-02-10 01:16:40|60.7|60.1|60.7|60.1|60.72|60.12|60.7|60.1|4
1739150210000|2025-02-10 01:16:50|60.71|60.11|60.71|60.11|60.71|60.11|60.71|60.11|1
1739150220000|2025-02-10 01:17:00|60.73|60.13|60.78|60.18|60.78|60.18|60.72|60.12|5
1739150230000|2025-02-10 01:17:10|60.77|60.17|60.76|60.16|60.78|60.18|60.74|60.14|8
1739150240000|2025-02-10 01:17:20|60.77|60.17|60.73|60.13|60.77|60.17|60.72|60.12|6
1739150250000|2025-02-10 01:17:30|60.7|60.1|60.73|60.13|60.73|60.13|60.7|60.1|4
1739150260000|2025-02-10 01:17:40|60.74|60.14|60.77|60.17|60.77|60.17|60.74|60.14|3
1739150280000|2025-02-10 01:18:00|60.76|60.16|60.74|60.14|60.81|60.21|60.74|60.14|14
1739150290000|2025-02-10 01:18:10|60.75|60.15|60.75|60.15|60.77|60.17|60.74|60.14|6
1739150300000|2025-02-10 01:18:20|60.74|60.14|60.72|60.12|60.76|60.16|60.71|60.11|7
1739150310000|2025-02-10 01:18:30|60.73|60.13|60.79|60.19|60.79|60.19|60.73|60.13|6
1739150320000|2025-02-10 01:18:40|60.78|60.18|60.73|60.13|60.79|60.19|60.73|60.13|5
1739150330000|2025-02-10 01:18:50|60.71|60.11|60.73|60.13|60.73|60.13|60.71|60.11|6
1739150340000|2025-02-10 01:19:00|60.78|60.18|60.75|60.15|60.79|60.19|60.74|60.14|5
1739150350000|2025-02-10 01:19:10|60.74|60.14|60.72|60.12|60.74|60.14|60.71|60.11|4
1739150360000|2025-02-10 01:19:20|60.71|60.11|60.72|60.12|60.72|60.12|60.71|60.11|2
1739150370000|2025-02-10 01:19:30|60.7|60.1|60.71|60.11|60.72|60.12|60.7|60.1|3
1739150390000|2025-02-10 01:19:50|60.7|60.1|60.71|60.11|60.72|60.12|60.7|60.1|8
1739150400000|2025-02-10 01:20:00|60.7|60.1|60.7|60.1|60.7|60.1|60.64|60.04|8
1739150410000|2025-02-10 01:20:10|60.69|60.09|60.68|60.08|60.71|60.11|60.67|60.07|6
1739150420000|2025-02-10 01:20:20|60.66|60.06|60.64|60.04|60.68|60.08|60.64|60.04|8
1739150430000|2025-02-10 01:20:30|60.63|60.03|60.53|59.93|60.63|60.03|60.52|59.92|10
1739150440000|2025-02-10 01:20:40|60.54|59.94|60.59|59.99|60.6|60|60.54|59.94|8
1739150450000|2025-02-10 01:20:50|60.56|59.96|60.58|59.98|60.59|59.99|60.55|59.95|11
1739150460000|2025-02-10 01:21:00|60.56|59.96|60.6|60|60.61|60.01|60.56|59.96|8
1739150470000|2025-02-10 01:21:10|60.61|60.01|60.6|60|60.61|60.01|60.6|60|2
1739150480000|2025-02-10 01:21:20|60.61|60.01|60.6|60|60.61|60.01|60.59|59.99|4
1739150490000|2025-02-10 01:21:30|60.61|60.01|60.6|60|60.61|60.01|60.6|60|2
1739150500000|2025-02-10 01:21:40|60.61|60.01|60.54|59.94|60.61|60.01|60.54|59.94|5
1739150510000|2025-02-10 01:21:50|60.51|59.91|60.51|59.91|60.52|59.92|60.51|59.91|3
1739150520000|2025-02-10 01:22:00|60.52|59.92|60.57|59.97|60.57|59.97|60.52|59.92|8
1739150530000|2025-02-10 01:22:10|60.6|60|60.59|59.99|60.6|60|60.58|59.98|6
1739150540000|2025-02-10 01:22:20|60.55|59.95|60.56|59.96|60.59|59.99|60.54|59.94|8
1739150550000|2025-02-10 01:22:30|60.58|59.98|60.59|59.99|60.59|59.99|60.58|59.98|2
1739150560000|2025-02-10 01:22:40|60.58|59.98|60.53|59.93|60.59|59.99|60.53|59.93|7
1739150570000|2025-02-10 01:22:50|60.52|59.92|60.59|59.99|60.59|59.99|60.52|59.92|8
1739150580000|2025-02-10 01:23:00|60.6|60|60.62|60.02|60.63|60.03|60.6|60|5
1739150590000|2025-02-10 01:23:10|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|2
1739150600000|2025-02-10 01:23:20|60.61|60.01|60.61|60.01|60.63|60.03|60.6|60|6
1739150610000|2025-02-10 01:23:30|60.6|60|60.6|60|60.61|60.01|60.6|60|5
1739150620000|2025-02-10 01:23:40|60.61|60.01|60.61|60.01|60.62|60.02|60.61|60.01|3
1739150640000|2025-02-10 01:24:00|60.6|60|60.6|60|60.6|60|60.6|60|1
1739150650000|2025-02-10 01:24:10|60.56|59.96|60.6|60|60.61|60.01|60.55|59.95|12
1739150660000|2025-02-10 01:24:20|60.61|60.01|60.57|59.97|60.62|60.02|60.57|59.97|9
1739150670000|2025-02-10 01:24:30|60.56|59.96|60.52|59.92|60.57|59.97|60.52|59.92|10
1739150680000|2025-02-10 01:24:40|60.5|59.9|60.51|59.91|60.52|59.92|60.5|59.9|4
1739150690000|2025-02-10 01:24:50|60.52|59.92|60.51|59.91|60.52|59.92|60.5|59.9|3
1739150700000|2025-02-10 01:25:00|60.52|59.92|60.51|59.91|60.52|59.92|60.5|59.9|5
1739150710000|2025-02-10 01:25:10|60.5|59.9|60.51|59.91|60.51|59.91|60.5|59.9|4
1739150720000|2025-02-10 01:25:20|60.52|59.92|60.46|59.86|60.52|59.92|60.46|59.86|3
1739150730000|2025-02-10 01:25:30|60.45|59.85|60.42|59.82|60.45|59.85|60.41|59.81|11
1739150740000|2025-02-10 01:25:40|60.43|59.83|60.42|59.82|60.44|59.84|60.41|59.81|4
1739150750000|2025-02-10 01:25:50|60.43|59.83|60.51|59.91|60.53|59.93|60.43|59.83|13
1739150760000|2025-02-10 01:26:00|60.52|59.92|60.51|59.91|60.54|59.94|60.51|59.91|8
1739150770000|2025-02-10 01:26:10|60.52|59.92|60.52|59.92|60.53|59.93|60.5|59.9|5
1739150780000|2025-02-10 01:26:20|60.53|59.93|60.52|59.92|60.53|59.93|60.52|59.92|2
1739150790000|2025-02-10 01:26:30|60.51|59.91|60.51|59.91|60.52|59.92|60.5|59.9|6
1739150800000|2025-02-10 01:26:40|60.5|59.9|60.51|59.91|60.51|59.91|60.5|59.9|2
1739150810000|2025-02-10 01:26:50|60.5|59.9|60.51|59.91|60.51|59.91|60.5|59.9|4
1739150820000|2025-02-10 01:27:00|60.52|59.92|60.62|60.02|60.62|60.02|60.52|59.92|6
1739150830000|2025-02-10 01:27:10|60.6|60|60.62|60.02|60.62|60.02|60.6|60|3
1739150840000|2025-02-10 01:27:20|60.63|60.03|60.63|60.03|60.63|60.03|60.63|60.03|1
1739150850000|2025-02-10 01:27:30|60.62|60.02|60.62|60.02|60.63|60.03|60.6|60|7
1739150860000|2025-02-10 01:27:40|60.6|60|60.62|60.02|60.62|60.02|60.6|60|3
1739150870000|2025-02-10 01:27:50|60.6|60|60.62|60.02|60.62|60.02|60.6|60|3
1739150890000|2025-02-10 01:28:10|60.61|60.01|60.62|60.02|60.62|60.02|60.61|60.01|2
1739150900000|2025-02-10 01:28:20|60.6|60|60.61|60.01|60.61|60.01|60.6|60|2
1739150940000|2025-02-10 01:29:00|60.6|60|60.54|59.94|60.6|60|60.54|59.94|4
1739150950000|2025-02-10 01:29:10|60.55|59.95|60.54|59.94|60.55|59.95|60.52|59.92|4
1739150960000|2025-02-10 01:29:20|60.51|59.91|60.54|59.94|60.54|59.94|60.51|59.91|4
1739150970000|2025-02-10 01:29:30|60.51|59.91|60.53|59.93|60.54|59.94|60.51|59.91|5
1739150980000|2025-02-10 01:29:40|60.51|59.91|60.53|59.93|60.53|59.93|60.5|59.9|5
1739150990000|2025-02-10 01:29:50|60.5|59.9|60.51|59.91|60.51|59.91|60.5|59.9|2
1739151000000|2025-02-10 01:30:00|60.5|59.9|60.51|59.91|60.51|59.91|60.5|59.9|4
1739151010000|2025-02-10 01:30:10|60.5|59.9|60.51|59.91|60.52|59.92|60.5|59.9|5
1739151020000|2025-02-10 01:30:20|60.52|59.92|60.51|59.91|60.52|59.92|60.5|59.9|3
1739151030000|2025-02-10 01:30:30|60.52|59.92|60.53|59.93|60.54|59.94|60.52|59.92|4
1739151040000|2025-02-10 01:30:40|60.51|59.91|60.5|59.9|60.52|59.92|60.5|59.9|5
1739151050000|2025-02-10 01:30:50|60.46|59.86|60.44|59.84|60.46|59.86|60.43|59.83|4
1739151060000|2025-02-10 01:31:00|60.43|59.83|60.42|59.82|60.43|59.83|60.42|59.82|4
1739151070000|2025-02-10 01:31:10|60.4|59.8|60.41|59.81|60.44|59.84|60.36|59.76|15
1739151080000|2025-02-10 01:31:20|60.4|59.8|60.43|59.83|60.45|59.85|60.4|59.8|6
1739151100000|2025-02-10 01:31:40|60.41|59.81|60.4|59.8|60.43|59.83|60.4|59.8|4
1739151110000|2025-02-10 01:31:50|60.41|59.81|60.41|59.81|60.42|59.82|60.4|59.8|7
1739151120000|2025-02-10 01:32:00|60.42|59.82|60.41|59.81|60.42|59.82|60.4|59.8|5
1739151130000|2025-02-10 01:32:10|60.42|59.82|60.41|59.81|60.42|59.82|60.4|59.8|3
1739151140000|2025-02-10 01:32:20|60.48|59.88|60.49|59.89|60.49|59.89|60.48|59.88|2
1739151150000|2025-02-10 01:32:30|60.51|59.91|60.5|59.9|60.51|59.91|60.49|59.89|3
1739151160000|2025-02-10 01:32:40|60.51|59.91|60.5|59.9|60.51|59.91|60.49|59.89|4
1739151170000|2025-02-10 01:32:50|60.51|59.91|60.58|59.98|60.59|59.99|60.51|59.91|11
1739151180000|2025-02-10 01:33:00|60.61|60.01|60.57|59.97|60.61|60.01|60.56|59.96|5
1739151190000|2025-02-10 01:33:10|60.58|59.98|60.54|59.94|60.59|59.99|60.54|59.94|5
1739151200000|2025-02-10 01:33:20|60.57|59.97|60.61|60.01|60.61|60.01|60.57|59.97|9
1739151210000|2025-02-10 01:33:30|60.62|60.02|60.63|60.03|60.63|60.03|60.62|60.02|2
1739151220000|2025-02-10 01:33:40|60.6|60|60.62|60.02|60.63|60.03|60.6|60|7
1739151230000|2025-02-10 01:33:50|60.6|60|60.59|59.99|60.61|60.01|60.59|59.99|5
1739151240000|2025-02-10 01:34:00|60.6|60|60.54|59.94|60.61|60.01|60.52|59.92|9
1739151250000|2025-02-10 01:34:10|60.51|59.91|60.53|59.93|60.53|59.93|60.51|59.91|3
1739151260000|2025-02-10 01:34:20|60.5|59.9|60.53|59.93|60.53|59.93|60.5|59.9|4
1739151270000|2025-02-10 01:34:30|60.51|59.91|60.53|59.93|60.53|59.93|60.51|59.91|3
1739151290000|2025-02-10 01:34:50|60.5|59.9|60.52|59.92|60.52|59.92|60.5|59.9|5
1739151310000|2025-02-10 01:35:10|60.5|59.9|60.51|59.91|60.52|59.92|60.5|59.9|5
1739151320000|2025-02-10 01:35:20|60.46|59.86|60.48|59.88|60.5|59.9|60.46|59.86|8
1739151330000|2025-02-10 01:35:30|60.49|59.89|60.44|59.84|60.49|59.89|60.44|59.84|8
1739151340000|2025-02-10 01:35:40|60.42|59.82|60.41|59.81|60.42|59.82|60.4|59.8|3
1739151350000|2025-02-10 01:35:50|60.42|59.82|60.42|59.82|60.42|59.82|60.42|59.82|1
1739151360000|2025-02-10 01:36:00|60.4|59.8|60.35|59.75|60.41|59.81|60.35|59.75|6
1739151370000|2025-02-10 01:36:10|60.38|59.78|60.4|59.8|60.41|59.81|60.34|59.74|8
1739151380000|2025-02-10 01:36:20|60.37|59.77|60.38|59.78|60.38|59.78|60.36|59.76|4
1739151410000|2025-02-10 01:36:50|60.32|59.72|60.31|59.71|60.32|59.72|60.3|59.7|5
1739151420000|2025-02-10 01:37:00|60.27|59.67|60.21|59.61|60.28|59.68|60.21|59.61|6
1739151430000|2025-02-10 01:37:10|60.25|59.65|60.25|59.65|60.27|59.67|60.23|59.63|8
1739151440000|2025-02-10 01:37:20|60.24|59.64|60.3|59.7|60.3|59.7|60.23|59.63|14
1739151450000|2025-02-10 01:37:30|60.29|59.69|60.3|59.7|60.31|59.71|60.27|59.67|12
1739151460000|2025-02-10 01:37:40|60.29|59.69|60.3|59.7|60.3|59.7|60.29|59.69|4
1739151470000|2025-02-10 01:37:50|60.31|59.71|60.32|59.72|60.32|59.72|60.3|59.7|3
1739151480000|2025-02-10 01:38:00|60.31|59.71|60.31|59.71|60.32|59.72|60.31|59.71|3
1739151490000|2025-02-10 01:38:10|60.32|59.72|60.39|59.79|60.39|59.79|60.32|59.72|4
1739151500000|2025-02-10 01:38:20|60.43|59.83|60.42|59.82|60.43|59.83|60.41|59.81|10
1739151510000|2025-02-10 01:38:30|60.41|59.81|60.32|59.72|60.42|59.82|60.32|59.72|7
1739151530000|2025-02-10 01:38:50|60.33|59.73|60.37|59.77|60.43|59.83|60.33|59.73|9
1739151540000|2025-02-10 01:39:00|60.38|59.78|60.37|59.77|60.4|59.8|60.37|59.77|4
1739151550000|2025-02-10 01:39:10|60.36|59.76|60.34|59.74|60.36|59.76|60.32|59.72|5
1739151560000|2025-02-10 01:39:20|60.33|59.73|60.31|59.71|60.33|59.73|60.31|59.71|5
1739151570000|2025-02-10 01:39:30|60.3|59.7|60.29|59.69|60.31|59.71|60.27|59.67|7
1739151580000|2025-02-10 01:39:40|60.28|59.68|60.28|59.68|60.3|59.7|60.26|59.66|10
1739151590000|2025-02-10 01:39:50|60.27|59.67|60.26|59.66|60.27|59.67|60.24|59.64|5
1739151600000|2025-02-10 01:40:00|60.25|59.65|60.23|59.63|60.25|59.65|60.23|59.63|3
1739151610000|2025-02-10 01:40:10|60.21|59.61|60.22|59.62|60.22|59.62|60.21|59.61|2
1739151630000|2025-02-10 01:40:30|60.21|59.61|60.14|59.54|60.22|59.62|60.14|59.54|8
1739151640000|2025-02-10 01:40:40|60.13|59.53|60.12|59.52|60.17|59.57|60.11|59.51|8
1739151650000|2025-02-10 01:40:50|60.11|59.51|60.13|59.53|60.16|59.56|60.11|59.51|8
1739151660000|2025-02-10 01:41:00|60.12|59.52|60.12|59.52|60.12|59.52|60.06|59.46|9
1739151670000|2025-02-10 01:41:10|60.11|59.51|60.08|59.48|60.11|59.51|60.08|59.48|8
1739151680000|2025-02-10 01:41:20|60.09|59.49|60.08|59.48|60.09|59.49|60.08|59.48|2
1739151690000|2025-02-10 01:41:30|60.06|59.46|60.05|59.45|60.07|59.47|60.05|59.45|4
1739151700000|2025-02-10 01:41:40|60.06|59.46|60|59.4|60.06|59.46|59.97|59.37|11
1739151710000|2025-02-10 01:41:50|60.04|59.44|60.01|59.41|60.04|59.44|60.01|59.41|4
1739151720000|2025-02-10 01:42:00|59.98|59.38|59.93|59.33|59.98|59.38|59.88|59.28|11
1739151730000|2025-02-10 01:42:10|59.92|59.32|59.92|59.32|59.92|59.32|59.9|59.3|7
1739151750000|2025-02-10 01:42:30|59.93|59.33|59.93|59.33|59.93|59.33|59.92|59.32|5
1739151760000|2025-02-10 01:42:40|59.92|59.32|59.9|59.3|59.92|59.32|59.85|59.25|6
1739151770000|2025-02-10 01:42:50|59.91|59.31|59.84|59.24|59.91|59.31|59.84|59.24|7
1739151780000|2025-02-10 01:43:00|59.82|59.22|59.83|59.23|59.83|59.23|59.81|59.21|6
1739151790000|2025-02-10 01:43:10|59.81|59.21|59.85|59.25|59.85|59.25|59.71|59.11|12
1739151800000|2025-02-10 01:43:20|59.77|59.17|59.74|59.14|59.83|59.23|59.73|59.13|9
1739151810000|2025-02-10 01:43:30|59.75|59.15|59.66|59.06|59.75|59.15|59.66|59.06|8
1739151820000|2025-02-10 01:43:40|59.65|59.05|59.69|59.09|59.69|59.09|59.62|59.02|12
1739151830000|2025-02-10 01:43:50|59.68|59.08|59.72|59.12|59.72|59.12|59.65|59.05|7
1739151840000|2025-02-10 01:44:00|59.71|59.11|59.71|59.11|59.71|59.11|59.66|59.06|10
1739151850000|2025-02-10 01:44:10|59.69|59.09|59.62|59.02|59.69|59.09|59.61|59.01|7
1739151860000|2025-02-10 01:44:20|59.61|59.01|59.63|59.03|59.63|59.03|59.56|58.96|9
1739151870000|2025-02-10 01:44:30|59.62|59.02|59.58|58.98|59.63|59.03|59.56|58.96|11
1739151880000|2025-02-10 01:44:40|59.59|58.99|59.56|58.96|59.59|58.99|59.56|58.96|6
1739151890000|2025-02-10 01:44:50|59.55|58.95|59.52|58.92|59.55|58.95|59.51|58.91|8
1739151900000|2025-02-10 01:45:00|59.59|58.99|59.53|58.93|59.59|58.99|59.52|58.92|8
1739151910000|2025-02-10 01:45:10|59.52|58.92|59.52|58.92|59.53|58.93|59.51|58.91|6
1739151920000|2025-02-10 01:45:20|59.51|58.91|59.43|58.83|59.51|58.91|59.43|58.83|8
1739151930000|2025-02-10 01:45:30|59.41|58.81|59.38|58.78|59.41|58.81|59.32|58.72|12
1739151940000|2025-02-10 01:45:40|59.34|58.74|59.38|58.78|59.39|58.79|59.34|58.74|7
1739151950000|2025-02-10 01:45:50|59.34|58.74|59.34|58.74|59.37|58.77|59.33|58.73|10
1739151960000|2025-02-10 01:46:00|59.37|58.77|59.32|58.72|59.37|58.77|59.31|58.71|7
1739151970000|2025-02-10 01:46:10|59.33|58.73|59.41|58.81|59.44|58.84|59.33|58.73|12
1739151980000|2025-02-10 01:46:20|59.44|58.84|59.62|59.02|59.64|59.04|59.44|58.84|11
1739151990000|2025-02-10 01:46:30|59.61|59.01|59.63|59.03|59.63|59.03|59.61|59.01|3
1739152000000|2025-02-10 01:46:40|59.62|59.02|59.64|59.04|59.64|59.04|59.62|59.02|7
1739152010000|2025-02-10 01:46:50|59.62|59.02|59.63|59.03|59.63|59.03|59.61|59.01|7
1739152020000|2025-02-10 01:47:00|59.62|59.02|59.61|59.01|59.62|59.02|59.6|59|6
1739152030000|2025-02-10 01:47:10|59.6|59|59.54|58.94|59.61|59.01|59.54|58.94|6
1739152040000|2025-02-10 01:47:20|59.53|58.93|59.44|58.84|59.53|58.93|59.44|58.84|8
1739152050000|2025-02-10 01:47:30|59.43|58.83|59.43|58.83|59.43|58.83|59.42|58.82|5
1739152060000|2025-02-10 01:47:40|59.44|58.84|59.58|58.98|59.58|58.98|59.44|58.84|11
1739152070000|2025-02-10 01:47:50|59.59|58.99|59.65|59.05|59.67|59.07|59.59|58.99|10
1739152080000|2025-02-10 01:48:00|59.66|59.06|59.63|59.03|59.68|59.08|59.58|58.98|18
1739152090000|2025-02-10 01:48:10|59.64|59.04|59.62|59.02|59.64|59.04|59.61|59.01|7
1739152100000|2025-02-10 01:48:20|59.61|59.01|59.62|59.02|59.63|59.03|59.57|58.97|10
1739152110000|2025-02-10 01:48:30|59.61|59.01|59.61|59.01|59.63|59.03|59.57|58.97|11
1739152120000|2025-02-10 01:48:40|59.6|59|59.54|58.94|59.6|59|59.53|58.93|11
1739152130000|2025-02-10 01:48:50|59.55|58.95|59.48|58.88|59.55|58.95|59.45|58.85|17
1739152140000|2025-02-10 01:49:00|59.47|58.87|59.49|58.89|59.49|58.89|59.41|58.81|14
1739152150000|2025-02-10 01:49:10|59.53|58.93|59.62|59.02|59.62|59.02|59.49|58.89|15
1739152160000|2025-02-10 01:49:20|59.63|59.03|59.63|59.03|59.63|59.03|59.59|58.99|6
1739152170000|2025-02-10 01:49:30|59.62|59.02|59.61|59.01|59.63|59.03|59.6|59|8
1739152180000|2025-02-10 01:49:40|59.6|59|59.54|58.94|59.62|59.02|59.54|58.94|11
1739152190000|2025-02-10 01:49:50|59.56|58.96|59.63|59.03|59.63|59.03|59.55|58.95|14
1739152200000|2025-02-10 01:50:00|59.64|59.04|59.68|59.08|59.7|59.1|59.61|59.01|11
1739152210000|2025-02-10 01:50:10|59.69|59.09|59.75|59.15|59.75|59.15|59.68|59.08|7
1739152220000|2025-02-10 01:50:20|59.74|59.14|59.74|59.14|59.76|59.16|59.71|59.11|9
1739152230000|2025-02-10 01:50:30|59.75|59.15|59.88|59.28|59.88|59.28|59.75|59.15|10
1739152240000|2025-02-10 01:50:40|59.86|59.26|59.83|59.23|59.86|59.26|59.8|59.2|7
1739152250000|2025-02-10 01:50:50|59.81|59.21|59.83|59.23|59.88|59.28|59.81|59.21|13
1739152260000|2025-02-10 01:51:00|59.82|59.22|59.81|59.21|59.83|59.23|59.8|59.2|7
1739152270000|2025-02-10 01:51:10|59.79|59.19|59.73|59.13|59.81|59.21|59.72|59.12|12
1739152280000|2025-02-10 01:51:20|59.75|59.15|59.79|59.19|59.82|59.22|59.74|59.14|12
1739152290000|2025-02-10 01:51:30|59.8|59.2|59.84|59.24|59.84|59.24|59.77|59.17|8
1739152300000|2025-02-10 01:51:40|59.8|59.2|59.76|59.16|59.82|59.22|59.75|59.15|13
1739152310000|2025-02-10 01:51:50|59.74|59.14|59.76|59.16|59.77|59.17|59.74|59.14|8
1739152320000|2025-02-10 01:52:00|59.75|59.15|59.67|59.07|59.75|59.15|59.64|59.04|9
1739152330000|2025-02-10 01:52:10|59.66|59.06|59.6|59|59.66|59.06|59.6|59|7
1739152340000|2025-02-10 01:52:20|59.61|59.01|59.62|59.02|59.63|59.03|59.58|58.98|11
1739152350000|2025-02-10 01:52:30|59.63|59.03|59.64|59.04|59.64|59.04|59.62|59.02|4
1739152360000|2025-02-10 01:52:40|59.61|59.01|59.67|59.07|59.67|59.07|59.61|59.01|6
1739152370000|2025-02-10 01:52:50|59.73|59.13|59.72|59.12|59.73|59.13|59.7|59.1|4
1739152380000|2025-02-10 01:53:00|59.7|59.1|59.62|59.02|59.7|59.1|59.61|59.01|7
1739152390000|2025-02-10 01:53:10|59.63|59.03|59.62|59.02|59.63|59.03|59.61|59.01|7
1739152400000|2025-02-10 01:53:20|59.61|59.01|59.53|58.93|59.61|59.01|59.53|58.93|11
1739152410000|2025-02-10 01:53:30|59.52|58.92|59.52|58.92|59.54|58.94|59.52|58.92|6
1739152430000|2025-02-10 01:53:50|59.5|58.9|59.5|58.9|59.51|58.91|59.49|58.89|4
1739152440000|2025-02-10 01:54:00|59.51|58.91|59.48|58.88|59.51|58.91|59.45|58.85|14
1739152450000|2025-02-10 01:54:10|59.44|58.84|59.46|58.86|59.46|58.86|59.44|58.84|5
1739152460000|2025-02-10 01:54:20|59.45|58.85|59.48|58.88|59.48|58.88|59.45|58.85|8
1739152470000|2025-02-10 01:54:30|59.47|58.87|59.43|58.83|59.48|58.88|59.42|58.82|7
1739152480000|2025-02-10 01:54:40|59.42|58.82|59.43|58.83|59.43|58.83|59.4|58.8|6
1739152490000|2025-02-10 01:54:50|59.44|58.84|59.5|58.9|59.5|58.9|59.44|58.84|5
1739152500000|2025-02-10 01:55:00|59.49|58.89|59.43|58.83|59.5|58.9|59.42|58.82|8
1739152510000|2025-02-10 01:55:10|59.41|58.81|59.4|58.8|59.41|58.81|59.33|58.73|8
1739152520000|2025-02-10 01:55:20|59.41|58.81|59.37|58.77|59.45|58.85|59.35|58.75|12
1739152530000|2025-02-10 01:55:30|59.35|58.75|59.35|58.75|59.39|58.79|59.33|58.73|12
1739152540000|2025-02-10 01:55:40|59.34|58.74|59.33|58.73|59.35|58.75|59.33|58.73|8
1739152550000|2025-02-10 01:55:50|59.34|58.74|59.34|58.74|59.39|58.79|59.33|58.73|11
1739152560000|2025-02-10 01:56:00|59.35|58.75|59.34|58.74|59.39|58.79|59.33|58.73|10
1739152570000|2025-02-10 01:56:10|59.33|58.73|59.3|58.7|59.34|58.74|59.3|58.7|10
1739152580000|2025-02-10 01:56:20|59.31|58.71|59.33|58.73|59.33|58.73|59.31|58.71|5
1739152590000|2025-02-10 01:56:30|59.31|58.71|59.36|58.76|59.38|58.78|59.3|58.7|10
1739152600000|2025-02-10 01:56:40|59.34|58.74|59.32|58.72|59.35|58.75|59.3|58.7|12
1739152610000|2025-02-10 01:56:50|59.31|58.71|59.32|58.72|59.32|58.72|59.3|58.7|4
1739152620000|2025-02-10 01:57:00|59.33|58.73|59.4|58.8|59.4|58.8|59.31|58.71|11
1739152630000|2025-02-10 01:57:10|59.41|58.81|59.41|58.81|59.41|58.81|59.4|58.8|3
1739152640000|2025-02-10 01:57:20|59.4|58.8|59.39|58.79|59.4|58.8|59.38|58.78|3
1739152650000|2025-02-10 01:57:30|59.38|58.78|59.39|58.79|59.39|58.79|59.38|58.78|2
1739152660000|2025-02-10 01:57:40|59.4|58.8|59.45|58.85|59.52|58.92|59.4|58.8|13
1739152670000|2025-02-10 01:57:50|59.42|58.82|59.4|58.8|59.43|58.83|59.4|58.8|7
1739152680000|2025-02-10 01:58:00|59.41|58.81|59.42|58.82|59.44|58.84|59.4|58.8|7
1739152690000|2025-02-10 01:58:10|59.43|58.83|59.44|58.84|59.45|58.85|59.42|58.82|6
1739152700000|2025-02-10 01:58:20|59.43|58.83|59.4|58.8|59.44|58.84|59.4|58.8|7
1739152710000|2025-02-10 01:58:30|59.41|58.81|59.41|58.81|59.44|58.84|59.4|58.8|8
1739152720000|2025-02-10 01:58:40|59.42|58.82|59.43|58.83|59.43|58.83|59.4|58.8|7
1739152740000|2025-02-10 01:59:00|59.4|58.8|59.47|58.87|59.52|58.92|59.4|58.8|12
1739152750000|2025-02-10 01:59:10|59.51|58.91|59.52|58.92|59.52|58.92|59.45|58.85|12
1739152760000|2025-02-10 01:59:20|59.49|58.89|59.5|58.9|59.52|58.92|59.49|58.89|7
1739152770000|2025-02-10 01:59:30|59.46|58.86|59.5|58.9|59.5|58.9|59.45|58.85|7
1739152780000|2025-02-10 01:59:40|59.52|58.92|59.45|58.85|59.52|58.92|59.45|58.85|10
1739152790000|2025-02-10 01:59:50|59.44|58.84|59.47|58.87|59.47|58.87|59.44|58.84|4
1739152800000|2025-02-10 02:00:00|59.46|58.86|59.49|58.89|59.49|58.89|59.41|58.81|11
1739152810000|2025-02-10 02:00:10|59.48|58.88|59.49|58.89|59.49|58.89|59.46|58.86|5
1739152830000|2025-02-10 02:00:30|59.5|58.9|59.6|59|59.6|59|59.5|58.9|5
1739152840000|2025-02-10 02:00:40|59.61|59.01|59.68|59.08|59.68|59.08|59.59|58.99|10
1739152850000|2025-02-10 02:00:50|59.7|59.1|59.67|59.07|59.71|59.11|59.65|59.05|7
1739152860000|2025-02-10 02:01:00|59.68|59.08|59.66|59.06|59.71|59.11|59.66|59.06|9
1739152870000|2025-02-10 02:01:10|59.63|59.03|59.71|59.11|59.71|59.11|59.63|59.03|7
1739152880000|2025-02-10 02:01:20|59.7|59.1|59.6|59|59.7|59.1|59.6|59|9
1739152890000|2025-02-10 02:01:30|59.61|59.01|59.62|59.02|59.62|59.02|59.6|59|5
1739152900000|2025-02-10 02:01:40|59.6|59|59.62|59.02|59.62|59.02|59.52|58.92|13
1739152910000|2025-02-10 02:01:50|59.63|59.03|59.6|59|59.64|59.04|59.6|59|6
1739152920000|2025-02-10 02:02:00|59.61|59.01|59.59|58.99|59.61|59.01|59.55|58.95|12
1739152930000|2025-02-10 02:02:10|59.6|59|59.62|59.02|59.62|59.02|59.6|59|3
1739152940000|2025-02-10 02:02:20|59.61|59.01|59.62|59.02|59.62|59.02|59.58|58.98|11
1739152950000|2025-02-10 02:02:30|59.58|58.98|59.51|58.91|59.62|59.02|59.5|58.9|16
1739152960000|2025-02-10 02:02:40|59.5|58.9|59.5|58.9|59.52|58.92|59.49|58.89|7
1739152970000|2025-02-10 02:02:50|59.49|58.89|59.51|58.91|59.51|58.91|59.49|58.89|3
1739152980000|2025-02-10 02:03:00|59.52|58.92|59.47|58.87|59.52|58.92|59.47|58.87|10
1739152990000|2025-02-10 02:03:10|59.44|58.84|59.43|58.83|59.44|58.84|59.42|58.82|4
1739153000000|2025-02-10 02:03:20|59.41|58.81|59.41|58.81|59.42|58.82|59.41|58.81|3
1739153010000|2025-02-10 02:03:30|59.42|58.82|59.41|58.81|59.42|58.82|59.4|58.8|3
1739153020000|2025-02-10 02:03:40|59.35|58.75|59.34|58.74|59.4|58.8|59.31|58.71|14
1739153030000|2025-02-10 02:03:50|59.33|58.73|59.33|58.73|59.39|58.79|59.32|58.72|12
1739153040000|2025-02-10 02:04:00|59.34|58.74|59.32|58.72|59.35|58.75|59.29|58.69|15
1739153050000|2025-02-10 02:04:10|59.33|58.73|59.34|58.74|59.34|58.74|59.32|58.72|5
1739153060000|2025-02-10 02:04:20|59.32|58.72|59.36|58.76|59.36|58.76|59.32|58.72|7
1739153070000|2025-02-10 02:04:30|59.32|58.72|59.33|58.73|59.38|58.78|59.32|58.72|8
1739153080000|2025-02-10 02:04:40|59.34|58.74|59.34|58.74|59.34|58.74|59.31|58.71|7
1739153090000|2025-02-10 02:04:50|59.33|58.73|59.3|58.7|59.33|58.73|59.3|58.7|3
1739153100000|2025-02-10 02:05:00|59.31|58.71|59.28|58.68|59.32|58.72|59.26|58.66|13
1739153110000|2025-02-10 02:05:10|59.27|58.67|59.25|58.65|59.27|58.67|59.25|58.65|3
1739153120000|2025-02-10 02:05:20|59.24|58.64|59.24|58.64|59.24|58.64|59.24|58.64|1
1739153130000|2025-02-10 02:05:30|59.26|58.66|59.26|58.66|59.26|58.66|59.24|58.64|8
1739153140000|2025-02-10 02:05:40|59.24|58.64|59.28|58.68|59.28|58.68|59.24|58.64|5
1739153150000|2025-02-10 02:05:50|59.3|58.7|59.3|58.7|59.3|58.7|59.28|58.68|6
1739153160000|2025-02-10 02:06:00|59.31|58.71|59.42|58.82|59.44|58.84|59.31|58.71|19
1739153170000|2025-02-10 02:06:10|59.41|58.81|59.42|58.82|59.48|58.88|59.41|58.81|7
1739153180000|2025-02-10 02:06:20|59.41|58.81|59.41|58.81|59.42|58.82|59.4|58.8|6
1739153190000|2025-02-10 02:06:30|59.4|58.8|59.42|58.82|59.43|58.83|59.4|58.8|6
1739153200000|2025-02-10 02:06:40|59.4|58.8|59.53|58.93|59.54|58.94|59.4|58.8|12
1739153210000|2025-02-10 02:06:50|59.51|58.91|59.58|58.98|59.58|58.98|59.49|58.89|11
1739153220000|2025-02-10 02:07:00|59.56|58.96|59.53|58.93|59.61|59.01|59.52|58.92|13
1739153230000|2025-02-10 02:07:10|59.52|58.92|59.53|58.93|59.59|58.99|59.51|58.91|11
1739153240000|2025-02-10 02:07:20|59.52|58.92|59.58|58.98|59.58|58.98|59.52|58.92|12
1739153250000|2025-02-10 02:07:30|59.59|58.99|59.54|58.94|59.59|58.99|59.53|58.93|9
1739153260000|2025-02-10 02:07:40|59.52|58.92|59.5|58.9|59.52|58.92|59.49|58.89|7
1739153270000|2025-02-10 02:07:50|59.49|58.89|59.53|58.93|59.54|58.94|59.44|58.84|9
1739153280000|2025-02-10 02:08:00|59.52|58.92|59.51|58.91|59.53|58.93|59.51|58.91|6
1739153290000|2025-02-10 02:08:10|59.52|58.92|59.5|58.9|59.52|58.92|59.5|58.9|2
1739153300000|2025-02-10 02:08:20|59.51|58.91|59.48|58.88|59.52|58.92|59.46|58.86|7
1739153310000|2025-02-10 02:08:30|59.49|58.89|59.43|58.83|59.49|58.89|59.42|58.82|8
1739153320000|2025-02-10 02:08:40|59.41|58.81|59.41|58.81|59.42|58.82|59.4|58.8|4
1739153330000|2025-02-10 02:08:50|59.39|58.79|59.31|58.71|59.39|58.79|59.31|58.71|5
1739153340000|2025-02-10 02:09:00|59.3|58.7|59.3|58.7|59.32|58.72|59.3|58.7|4
1739153350000|2025-02-10 02:09:10|59.31|58.71|59.27|58.67|59.32|58.72|59.27|58.67|7
1739153360000|2025-02-10 02:09:20|59.26|58.66|59.28|58.68|59.28|58.68|59.26|58.66|2
1739153370000|2025-02-10 02:09:30|59.27|58.67|59.26|58.66|59.28|58.68|59.26|58.66|6
1739153380000|2025-02-10 02:09:40|59.27|58.67|59.27|58.67|59.27|58.67|59.27|58.67|1
1739153390000|2025-02-10 02:09:50|59.26|58.66|59.26|58.66|59.26|58.66|59.26|58.66|1
1739153400000|2025-02-10 02:10:00|59.25|58.65|59.29|58.69|59.33|58.73|59.24|58.64|12
1739153410000|2025-02-10 02:10:10|59.3|58.7|59.3|58.7|59.37|58.77|59.3|58.7|12
1739153420000|2025-02-10 02:10:20|59.31|58.71|59.32|58.72|59.33|58.73|59.31|58.71|4
1739153430000|2025-02-10 02:10:30|59.3|58.7|59.3|58.7|59.31|58.71|59.3|58.7|3
1739153440000|2025-02-10 02:10:40|59.29|58.69|59.28|58.68|59.31|58.71|59.28|58.68|6
1739153450000|2025-02-10 02:10:50|59.27|58.67|59.24|58.64|59.27|58.67|59.24|58.64|4
1739153460000|2025-02-10 02:11:00|59.19|58.59|59.19|58.59|59.19|58.59|59.19|58.59|1
1739153480000|2025-02-10 02:11:20|59.26|58.66|59.22|58.62|59.28|58.68|59.21|58.61|7
1739153490000|2025-02-10 02:11:30|59.23|58.63|59.19|58.59|59.23|58.63|59.19|58.59|10
1739153500000|2025-02-10 02:11:40|59.21|58.61|59.16|58.56|59.22|58.62|59.16|58.56|14
1739153510000|2025-02-10 02:11:50|59.17|58.57|59.17|58.57|59.17|58.57|59.13|58.53|8
1739153520000|2025-02-10 02:12:00|59.18|58.58|59.17|58.57|59.18|58.58|59.16|58.56|6
1739153530000|2025-02-10 02:12:10|59.18|58.58|59.21|58.61|59.21|58.61|59.17|58.57|6
1739153540000|2025-02-10 02:12:20|59.22|58.62|59.28|58.68|59.28|58.68|59.22|58.62|4
1739153550000|2025-02-10 02:12:30|59.27|58.67|59.23|58.63|59.28|58.68|59.23|58.63|6
1739153560000|2025-02-10 02:12:40|59.24|58.64|59.23|58.63|59.24|58.64|59.2|58.6|5
1739153570000|2025-02-10 02:12:50|59.26|58.66|59.23|58.63|59.27|58.67|59.22|58.62|4
1739153580000|2025-02-10 02:13:00|59.24|58.64|59.24|58.64|59.27|58.67|59.24|58.64|4
1739153590000|2025-02-10 02:13:10|59.21|58.61|59.21|58.61|59.23|58.63|59.2|58.6|6
1739153600000|2025-02-10 02:13:20|59.22|58.62|59.22|58.62|59.22|58.62|59.22|58.62|1
1739153610000|2025-02-10 02:13:30|59.2|58.6|59.22|58.62|59.22|58.62|59.2|58.6|3
1739153620000|2025-02-10 02:13:40|59.23|58.63|59.27|58.67|59.34|58.74|59.23|58.63|8
1739153630000|2025-02-10 02:13:50|59.28|58.68|59.27|58.67|59.28|58.68|59.21|58.61|11
1739153640000|2025-02-10 02:14:00|59.28|58.68|59.24|58.64|59.29|58.69|59.24|58.64|8
1739153650000|2025-02-10 02:14:10|59.22|58.62|59.16|58.56|59.22|58.62|59.16|58.56|8
1739153660000|2025-02-10 02:14:20|59.17|58.57|59.17|58.57|59.17|58.57|59.17|58.57|1
1739153670000|2025-02-10 02:14:30|59.13|58.53|59.17|58.57|59.17|58.57|59.12|58.52|6
1739153680000|2025-02-10 02:14:40|59.16|58.56|59.14|58.54|59.16|58.56|59.13|58.53|6
1739153690000|2025-02-10 02:14:50|59.13|58.53|59.12|58.52|59.14|58.54|59.12|58.52|4
1739153700000|2025-02-10 02:15:00|59.13|58.53|59.16|58.56|59.16|58.56|59.11|58.51|11
1739153710000|2025-02-10 02:15:10|59.17|58.57|59.14|58.54|59.18|58.58|59.14|58.54|6
1739153720000|2025-02-10 02:15:20|59.15|58.55|59.14|58.54|59.18|58.58|59.14|58.54|6
1739153730000|2025-02-10 02:15:30|59.15|58.55|59.12|58.52|59.15|58.55|59.12|58.52|7
1739153740000|2025-02-10 02:15:40|59.13|58.53|59.14|58.54|59.14|58.54|59.13|58.53|2
1739153750000|2025-02-10 02:15:50|59.13|58.53|59.18|58.58|59.18|58.58|59.13|58.53|11
1739153760000|2025-02-10 02:16:00|59.15|58.55|59.21|58.61|59.21|58.61|59.14|58.54|12
1739153770000|2025-02-10 02:16:10|59.19|58.59|59.2|58.6|59.23|58.63|59.19|58.59|7
1739153780000|2025-02-10 02:16:20|59.19|58.59|59.21|58.61|59.21|58.61|59.19|58.59|11
1739153790000|2025-02-10 02:16:30|59.2|58.6|59.21|58.61|59.21|58.61|59.14|58.54|11
1739153800000|2025-02-10 02:16:40|59.19|58.59|59.27|58.67|59.29|58.69|59.19|58.59|8
1739153810000|2025-02-10 02:16:50|59.28|58.68|59.3|58.7|59.34|58.74|59.27|58.67|9
1739153820000|2025-02-10 02:17:00|59.31|58.71|59.4|58.8|59.43|58.83|59.31|58.71|14
1739153830000|2025-02-10 02:17:10|59.41|58.81|59.4|58.8|59.41|58.81|59.39|58.79|6
1739153840000|2025-02-10 02:17:20|59.41|58.81|59.46|58.86|59.46|58.86|59.41|58.81|4
1739153850000|2025-02-10 02:17:30|59.42|58.82|59.51|58.91|59.52|58.92|59.42|58.82|10
1739153860000|2025-02-10 02:17:40|59.5|58.9|59.49|58.89|59.51|58.91|59.45|58.85|12
1739153870000|2025-02-10 02:17:50|59.51|58.91|59.48|58.88|59.51|58.91|59.48|58.88|4
1739153880000|2025-02-10 02:18:00|59.49|58.89|59.49|58.89|59.49|58.89|59.48|58.88|5
1739153890000|2025-02-10 02:18:10|59.48|58.88|59.49|58.89|59.49|58.89|59.44|58.84|11
1739153900000|2025-02-10 02:18:20|59.48|58.88|59.47|58.87|59.48|58.88|59.42|58.82|9
1739153910000|2025-02-10 02:18:30|59.41|58.81|59.43|58.83|59.43|58.83|59.41|58.81|2
1739153920000|2025-02-10 02:18:40|59.42|58.82|59.48|58.88|59.48|58.88|59.42|58.82|13
1739153930000|2025-02-10 02:18:50|59.49|58.89|59.52|58.92|59.54|58.94|59.48|58.88|11
1739153940000|2025-02-10 02:19:00|59.5|58.9|59.51|58.91|59.51|58.91|59.49|58.89|4
1739153950000|2025-02-10 02:19:10|59.49|58.89|59.43|58.83|59.51|58.91|59.43|58.83|7
1739153960000|2025-02-10 02:19:20|59.41|58.81|59.4|58.8|59.44|58.84|59.4|58.8|6
1739153970000|2025-02-10 02:19:30|59.41|58.81|59.42|58.82|59.43|58.83|59.4|58.8|6
1739153980000|2025-02-10 02:19:40|59.43|58.83|59.39|58.79|59.43|58.83|59.39|58.79|6
1739153990000|2025-02-10 02:19:50|59.4|58.8|59.41|58.81|59.41|58.81|59.39|58.79|5
1739154000000|2025-02-10 02:20:00|59.39|58.79|59.31|58.71|59.4|58.8|59.3|58.7|9
1739154010000|2025-02-10 02:20:10|59.32|58.72|59.3|58.7|59.32|58.72|59.29|58.69|6
1739154020000|2025-02-10 02:20:20|59.31|58.71|59.22|58.62|59.31|58.71|59.22|58.62|7
1739154030000|2025-02-10 02:20:30|59.23|58.63|59.27|58.67|59.27|58.67|59.2|58.6|8
1739154040000|2025-02-10 02:20:40|59.28|58.68|59.31|58.71|59.32|58.72|59.28|58.68|10
1739154050000|2025-02-10 02:20:50|59.28|58.68|59.3|58.7|59.3|58.7|59.28|58.68|3
1739154060000|2025-02-10 02:21:00|59.27|58.67|59.25|58.65|59.3|58.7|59.24|58.64|10
1739154070000|2025-02-10 02:21:10|59.26|58.66|59.24|58.64|59.28|58.68|59.24|58.64|5
1739154080000|2025-02-10 02:21:20|59.25|58.65|59.29|58.69|59.29|58.69|59.24|58.64|7
1739154090000|2025-02-10 02:21:30|59.24|58.64|59.23|58.63|59.25|58.65|59.22|58.62|6
1739154100000|2025-02-10 02:21:40|59.21|58.61|59.24|58.64|59.24|58.64|59.2|58.6|7
1739154110000|2025-02-10 02:21:50|59.21|58.61|59.31|58.71|59.33|58.73|59.21|58.61|11
1739154130000|2025-02-10 02:22:10|59.27|58.67|59.28|58.68|59.28|58.68|59.24|58.64|9
1739154140000|2025-02-10 02:22:20|59.31|58.71|59.22|58.62|59.31|58.71|59.22|58.62|7
1739154150000|2025-02-10 02:22:30|59.2|58.6|59.12|58.52|59.2|58.6|59.12|58.52|5
1739154160000|2025-02-10 02:22:40|59.14|58.54|59.11|58.51|59.14|58.54|59.11|58.51|2
1739154170000|2025-02-10 02:22:50|59.12|58.52|59.18|58.58|59.19|58.59|59.12|58.52|8
1739154180000|2025-02-10 02:23:00|59.17|58.57|59.13|58.53|59.17|58.57|59.13|58.53|8
1739154190000|2025-02-10 02:23:10|59.12|58.52|59.13|58.53|59.15|58.55|59.12|58.52|9
1739154200000|2025-02-10 02:23:20|59.12|58.52|59.13|58.53|59.17|58.57|59.12|58.52|12
1739154210000|2025-02-10 02:23:30|59.14|58.54|59.15|58.55|59.15|58.55|59.14|58.54|2
1739154220000|2025-02-10 02:23:40|59.14|58.54|59.14|58.54|59.17|58.57|59.13|58.53|7
1739154230000|2025-02-10 02:23:50|59.15|58.55|59.17|58.57|59.17|58.57|59.13|58.53|9
1739154240000|2025-02-10 02:24:00|59.19|58.59|59.21|58.61|59.21|58.61|59.19|58.59|3
1739154250000|2025-02-10 02:24:10|59.19|58.59|59.21|58.61|59.21|58.61|59.19|58.59|5
1739154260000|2025-02-10 02:24:20|59.22|58.62|59.3|58.7|59.31|58.71|59.22|58.62|8
1739154270000|2025-02-10 02:24:30|59.29|58.69|59.32|58.72|59.32|58.72|59.28|58.68|6
1739154280000|2025-02-10 02:24:40|59.33|58.73|59.38|58.78|59.38|58.78|59.33|58.73|5
1739154290000|2025-02-10 02:24:50|59.37|58.77|59.35|58.75|59.4|58.8|59.3|58.7|11
1739154300000|2025-02-10 02:25:00|59.36|58.76|59.36|58.76|59.37|58.77|59.32|58.72|12
1739154310000|2025-02-10 02:25:10|59.32|58.72|59.32|58.72|59.32|58.72|59.32|58.72|1
1739154320000|2025-02-10 02:25:20|59.29|58.69|59.29|58.69|59.3|58.7|59.29|58.69|7
1739154330000|2025-02-10 02:25:30|59.3|58.7|59.23|58.63|59.3|58.7|59.21|58.61|8
1739154340000|2025-02-10 02:25:40|59.24|58.64|59.28|58.68|59.28|58.68|59.24|58.64|4
1739154350000|2025-02-10 02:25:50|59.26|58.66|59.3|58.7|59.31|58.71|59.26|58.66|10
1739154360000|2025-02-10 02:26:00|59.31|58.71|59.3|58.7|59.31|58.71|59.29|58.69|6
1739154370000|2025-02-10 02:26:10|59.31|58.71|59.3|58.7|59.31|58.71|59.3|58.7|2
1739154380000|2025-02-10 02:26:20|59.23|58.63|59.19|58.59|59.23|58.63|59.18|58.58|8
1739154390000|2025-02-10 02:26:30|59.2|58.6|59.21|58.61|59.23|58.63|59.19|58.59|7
1739154400000|2025-02-10 02:26:40|59.22|58.62|59.21|58.61|59.23|58.63|59.2|58.6|8
1739154410000|2025-02-10 02:26:50|59.22|58.62|59.21|58.61|59.22|58.62|59.19|58.59|3
1739154420000|2025-02-10 02:27:00|59.17|58.57|59.11|58.51|59.17|58.57|59.11|58.51|7
1739154430000|2025-02-10 02:27:10|59.12|58.52|59.12|58.52|59.13|58.53|59.11|58.51|5
1739154440000|2025-02-10 02:27:20|59.11|58.51|59.11|58.51|59.12|58.52|59.11|58.51|5
1739154490000|2025-02-10 02:28:10|59.1|58.5|59.1|58.5|59.11|58.51|59.1|58.5|3
1739154500000|2025-02-10 02:28:20|59.11|58.51|59.1|58.5|59.11|58.51|59.1|58.5|2
1739154520000|2025-02-10 02:28:40|59|58.4|59|58.4|59|58.4|59|58.4|1
1739154530000|2025-02-10 02:28:50|59.01|58.41|59|58.4|59.01|58.41|59|58.4|2
1739154540000|2025-02-10 02:29:00|59.01|58.41|59.01|58.41|59.01|58.41|59|58.4|3
1739154550000|2025-02-10 02:29:10|59.02|58.42|59.08|58.48|59.11|58.51|59.02|58.42|5
1739154560000|2025-02-10 02:29:20|59.09|58.49|59.08|58.48|59.09|58.49|59.08|58.48|4
1739154580000|2025-02-10 02:29:40|59.07|58.47|59.02|58.42|59.08|58.48|59.01|58.41|7
1739154590000|2025-02-10 02:29:50|59|58.4|59.02|58.42|59.02|58.42|59|58.4|5
1739154600000|2025-02-10 02:30:00|59|58.4|58.99|58.39|59.01|58.41|58.99|58.39|6
1739154610000|2025-02-10 02:30:10|58.98|58.38|59|58.4|59|58.4|58.94|58.34|10
1739154620000|2025-02-10 02:30:20|59.01|58.41|58.98|58.38|59.01|58.41|58.97|58.37|4
1739154630000|2025-02-10 02:30:30|58.97|58.37|58.95|58.35|58.99|58.39|58.91|58.31|13
1739154640000|2025-02-10 02:30:40|58.96|58.36|58.98|58.38|59|58.4|58.96|58.36|8
1739154650000|2025-02-10 02:30:50|58.97|58.37|58.98|58.38|58.99|58.39|58.93|58.33|8
1739154660000|2025-02-10 02:31:00|58.97|58.37|59.05|58.45|59.05|58.45|58.97|58.37|11
1739154670000|2025-02-10 02:31:10|59.03|58.43|59.03|58.43|59.08|58.48|58.99|58.39|10
1739154680000|2025-02-10 02:31:20|59.02|58.42|59.02|58.42|59.07|58.47|59.01|58.41|11
1739154690000|2025-02-10 02:31:30|59.03|58.43|59.02|58.42|59.03|58.43|59.01|58.41|4
1739154700000|2025-02-10 02:31:40|59.01|58.41|59.01|58.41|59.01|58.41|59.01|58.41|1
1739154720000|2025-02-10 02:32:00|59.03|58.43|59.14|58.54|59.14|58.54|59.03|58.43|10
1739154730000|2025-02-10 02:32:10|59.16|58.56|59.18|58.58|59.18|58.58|59.12|58.52|8
1739154740000|2025-02-10 02:32:20|59.16|58.56|59.17|58.57|59.18|58.58|59.16|58.56|5
1739154750000|2025-02-10 02:32:30|59.16|58.56|59.18|58.58|59.18|58.58|59.12|58.52|12
1739154760000|2025-02-10 02:32:40|59.19|58.59|59.21|58.61|59.22|58.62|59.17|58.57|7
1739154770000|2025-02-10 02:32:50|59.17|58.57|59.21|58.61|59.21|58.61|59.17|58.57|7
1739154780000|2025-02-10 02:33:00|59.19|58.59|59.24|58.64|59.24|58.64|59.19|58.59|6
1739154790000|2025-02-10 02:33:10|59.25|58.65|59.27|58.67|59.33|58.73|59.24|58.64|11
1739154800000|2025-02-10 02:33:20|59.25|58.65|59.27|58.67|59.27|58.67|59.22|58.62|6
1739154810000|2025-02-10 02:33:30|59.26|58.66|59.28|58.68|59.28|58.68|59.26|58.66|6
1739154820000|2025-02-10 02:33:40|59.3|58.7|59.28|58.68|59.32|58.72|59.27|58.67|14
1739154830000|2025-02-10 02:33:50|59.29|58.69|59.37|58.77|59.38|58.78|59.29|58.69|11
1739154840000|2025-02-10 02:34:00|59.38|58.78|59.36|58.76|59.38|58.78|59.32|58.72|12
1739154850000|2025-02-10 02:34:10|59.32|58.72|59.3|58.7|59.35|58.75|59.3|58.7|6
1739154860000|2025-02-10 02:34:20|59.31|58.71|59.3|58.7|59.32|58.72|59.27|58.67|9
1739154870000|2025-02-10 02:34:30|59.32|58.72|59.28|58.68|59.33|58.73|59.25|58.65|13
1739154880000|2025-02-10 02:34:40|59.3|58.7|59.24|58.64|59.31|58.71|59.24|58.64|5
1739154890000|2025-02-10 02:34:50|59.23|58.63|59.21|58.61|59.23|58.63|59.2|58.6|7
1739154900000|2025-02-10 02:35:00|59.22|58.62|59.18|58.58|59.22|58.62|59.13|58.53|7
1739154910000|2025-02-10 02:35:10|59.19|58.59|59.14|58.54|59.22|58.62|59.14|58.54|15
1739154920000|2025-02-10 02:35:20|59.15|58.55|59.16|58.56|59.2|58.6|59.15|58.55|8
1739154930000|2025-02-10 02:35:30|59.13|58.53|59.14|58.54|59.14|58.54|59.12|58.52|4
1739154940000|2025-02-10 02:35:40|59.13|58.53|59.11|58.51|59.13|58.53|59.09|58.49|5
1739154950000|2025-02-10 02:35:50|59.09|58.49|59.1|58.5|59.1|58.5|59.09|58.49|2
1739154960000|2025-02-10 02:36:00|59.08|58.48|59.04|58.44|59.08|58.48|59.01|58.41|8
1739154970000|2025-02-10 02:36:10|59.05|58.45|59.03|58.43|59.06|58.46|59.02|58.42|4
1739154980000|2025-02-10 02:36:20|59.04|58.44|59.03|58.43|59.05|58.45|59.02|58.42|7
1739154990000|2025-02-10 02:36:30|59.02|58.42|59.03|58.43|59.03|58.43|59|58.4|5
1739155000000|2025-02-10 02:36:40|59.04|58.44|59.01|58.41|59.04|58.44|59|58.4|10
1739155010000|2025-02-10 02:36:50|59.02|58.42|59.03|58.43|59.06|58.46|59.01|58.41|8
1739155020000|2025-02-10 02:37:00|59.04|58.44|59|58.4|59.04|58.44|58.99|58.39|6
1739155030000|2025-02-10 02:37:10|59.01|58.41|59.01|58.41|59.02|58.42|59|58.4|6
1739155040000|2025-02-10 02:37:20|59.02|58.42|59.09|58.49|59.1|58.5|59.01|58.41|12
1739155050000|2025-02-10 02:37:30|59.08|58.48|59.13|58.53|59.18|58.58|59.08|58.48|10
1739155060000|2025-02-10 02:37:40|59.14|58.54|59.21|58.61|59.23|58.63|59.14|58.54|8
1739155070000|2025-02-10 02:37:50|59.2|58.6|59.2|58.6|59.21|58.61|59.19|58.59|9
1739155080000|2025-02-10 02:38:00|59.19|58.59|59.14|58.54|59.2|58.6|59.14|58.54|12
1739155090000|2025-02-10 02:38:10|59.13|58.53|59.14|58.54|59.15|58.55|59.13|58.53|4
1739155100000|2025-02-10 02:38:20|59.1|58.5|59.13|58.53|59.13|58.53|59.1|58.5|4
1739155110000|2025-02-10 02:38:30|59.16|58.56|59.17|58.57|59.17|58.57|59.16|58.56|4
1739155120000|2025-02-10 02:38:40|59.18|58.58|59.17|58.57|59.18|58.58|59.12|58.52|9
1739155130000|2025-02-10 02:38:50|59.18|58.58|59.19|58.59|59.19|58.59|59.18|58.58|2
1739155140000|2025-02-10 02:39:00|59.23|58.63|59.26|58.66|59.26|58.66|59.19|58.59|13
1739155150000|2025-02-10 02:39:10|59.27|58.67|59.27|58.67|59.27|58.67|59.27|58.67|1
1739155160000|2025-02-10 02:39:20|59.21|58.61|59.22|58.62|59.23|58.63|59.2|58.6|8
1739155170000|2025-02-10 02:39:30|59.2|58.6|59.2|58.6|59.21|58.61|59.2|58.6|5
1739155180000|2025-02-10 02:39:40|59.19|58.59|59.12|58.52|59.19|58.59|59.1|58.5|9
1739155190000|2025-02-10 02:39:50|59.13|58.53|59.19|58.59|59.19|58.59|59.13|58.53|5
1739155210000|2025-02-10 02:40:10|59.23|58.63|59.22|58.62|59.23|58.63|59.2|58.6|4
1739155220000|2025-02-10 02:40:20|59.19|58.59|59.23|58.63|59.23|58.63|59.19|58.59|5
1739155230000|2025-02-10 02:40:30|59.21|58.61|59.22|58.62|59.22|58.62|59.21|58.61|2
1739155240000|2025-02-10 02:40:40|59.23|58.63|59.22|58.62|59.23|58.63|59.21|58.61|3
1739155250000|2025-02-10 02:40:50|59.21|58.61|59.21|58.61|59.23|58.63|59.2|58.6|6
1739155270000|2025-02-10 02:41:10|59.2|58.6|59.2|58.6|59.21|58.61|59.2|58.6|3
1739155280000|2025-02-10 02:41:20|59.21|58.61|59.21|58.61|59.21|58.61|59.2|58.6|3
1739155310000|2025-02-10 02:41:50|59.22|58.62|59.21|58.61|59.24|58.64|59.2|58.6|7
1739155320000|2025-02-10 02:42:00|59.22|58.62|59.23|58.63|59.23|58.63|59.21|58.61|5
1739155330000|2025-02-10 02:42:10|59.24|58.64|59.25|58.65|59.25|58.65|59.22|58.62|6
1739155340000|2025-02-10 02:42:20|59.26|58.66|59.27|58.67|59.27|58.67|59.25|58.65|4
1739155360000|2025-02-10 02:42:40|59.28|58.68|59.28|58.68|59.28|58.68|59.28|58.68|1
1739155390000|2025-02-10 02:43:10|59.3|58.7|59.39|58.79|59.39|58.79|59.3|58.7|5
1739155400000|2025-02-10 02:43:20|59.38|58.78|59.42|58.82|59.45|58.85|59.38|58.78|8
1739155410000|2025-02-10 02:43:30|59.4|58.8|59.42|58.82|59.42|58.82|59.4|58.8|5
1739155420000|2025-02-10 02:43:40|59.43|58.83|59.44|58.84|59.44|58.84|59.41|58.81|3
1739155430000|2025-02-10 02:43:50|59.45|58.85|59.56|58.96|59.57|58.97|59.45|58.85|16
1739155440000|2025-02-10 02:44:00|59.57|58.97|59.58|58.98|59.62|59.02|59.55|58.95|11
1739155450000|2025-02-10 02:44:10|59.61|59.01|59.61|59.01|59.62|59.02|59.55|58.95|15
1739155460000|2025-02-10 02:44:20|59.62|59.02|59.68|59.08|59.68|59.08|59.62|59.02|8
1739155470000|2025-02-10 02:44:30|59.79|59.19|59.75|59.15|59.8|59.2|59.7|59.1|9
1739155480000|2025-02-10 02:44:40|59.74|59.14|59.74|59.14|59.75|59.15|59.66|59.06|20
1739155490000|2025-02-10 02:44:50|59.73|59.13|59.66|59.06|59.73|59.13|59.64|59.04|14
1739155500000|2025-02-10 02:45:00|59.7|59.1|59.71|59.11|59.71|59.11|59.64|59.04|11
1739155510000|2025-02-10 02:45:10|59.72|59.12|59.7|59.1|59.72|59.12|59.7|59.1|2
1739155520000|2025-02-10 02:45:20|59.71|59.11|59.71|59.11|59.71|59.11|59.71|59.11|1
1739155530000|2025-02-10 02:45:30|59.73|59.13|59.71|59.11|59.74|59.14|59.71|59.11|4
1739155540000|2025-02-10 02:45:40|59.7|59.1|59.7|59.1|59.71|59.11|59.7|59.1|7
1739155550000|2025-02-10 02:45:50|59.68|59.08|59.65|59.05|59.69|59.09|59.64|59.04|11
1739155560000|2025-02-10 02:46:00|59.64|59.04|59.55|58.95|59.64|59.04|59.55|58.95|7
1739155570000|2025-02-10 02:46:10|59.53|58.93|59.5|58.9|59.53|58.93|59.5|58.9|8
1739155580000|2025-02-10 02:46:20|59.46|58.86|59.5|58.9|59.5|58.9|59.44|58.84|7
1739155590000|2025-02-10 02:46:30|59.49|58.89|59.44|58.84|59.49|58.89|59.43|58.83|8
1739155600000|2025-02-10 02:46:40|59.42|58.82|59.41|58.81|59.44|58.84|59.41|58.81|6
1739155610000|2025-02-10 02:46:50|59.43|58.83|59.54|58.94|59.54|58.94|59.41|58.81|11
1739155620000|2025-02-10 02:47:00|59.53|58.93|59.59|58.99|59.6|59|59.5|58.9|14
1739155630000|2025-02-10 02:47:10|59.58|58.98|59.55|58.95|59.58|58.98|59.53|58.93|10
1739155640000|2025-02-10 02:47:20|59.54|58.94|59.43|58.83|59.54|58.94|59.43|58.83|6
1739155650000|2025-02-10 02:47:30|59.41|58.81|59.48|58.88|59.48|58.88|59.41|58.81|10
1739155660000|2025-02-10 02:47:40|59.46|58.86|59.44|58.84|59.47|58.87|59.43|58.83|11
1739155670000|2025-02-10 02:47:50|59.48|58.88|59.46|58.86|59.48|58.88|59.45|58.85|9
1739155680000|2025-02-10 02:48:00|59.44|58.84|59.46|58.86|59.48|58.88|59.44|58.84|10
1739155690000|2025-02-10 02:48:10|59.44|58.84|59.44|58.84|59.47|58.87|59.43|58.83|8
1739155700000|2025-02-10 02:48:20|59.45|58.85|59.42|58.82|59.45|58.85|59.41|58.81|6
1739155710000|2025-02-10 02:48:30|59.43|58.83|59.43|58.83|59.44|58.84|59.41|58.81|9
1739155730000|2025-02-10 02:48:50|59.49|58.89|59.49|58.89|59.49|58.89|59.49|58.89|1
1739155740000|2025-02-10 02:49:00|59.45|58.85|59.48|58.88|59.49|58.89|59.43|58.83|15
1739155750000|2025-02-10 02:49:10|59.52|58.92|59.5|58.9|59.52|58.92|59.49|58.89|3
1739155760000|2025-02-10 02:49:20|59.49|58.89|59.5|58.9|59.5|58.9|59.49|58.89|2
1739155770000|2025-02-10 02:49:30|59.49|58.89|59.42|58.82|59.5|58.9|59.41|58.81|9
1739155780000|2025-02-10 02:49:40|59.43|58.83|59.48|58.88|59.48|58.88|59.43|58.83|6
1739155790000|2025-02-10 02:49:50|59.49|58.89|59.49|58.89|59.49|58.89|59.47|58.87|7
1739155800000|2025-02-10 02:50:00|59.48|58.88|59.41|58.81|59.48|58.88|59.41|58.81|9
1739155810000|2025-02-10 02:50:10|59.4|58.8|59.4|58.8|59.41|58.81|59.4|58.8|5
1739155820000|2025-02-10 02:50:20|59.35|58.75|59.33|58.73|59.35|58.75|59.33|58.73|3
1739155830000|2025-02-10 02:50:30|59.34|58.74|59.34|58.74|59.37|58.77|59.33|58.73|5
1739155840000|2025-02-10 02:50:40|59.35|58.75|59.33|58.73|59.35|58.75|59.32|58.72|6
1739155850000|2025-02-10 02:50:50|59.35|58.75|59.35|58.75|59.38|58.78|59.34|58.74|7
1739155860000|2025-02-10 02:51:00|59.34|58.74|59.34|58.74|59.37|58.77|59.32|58.72|10
1739155870000|2025-02-10 02:51:10|59.32|58.72|59.31|58.71|59.32|58.72|59.29|58.69|7
1739155880000|2025-02-10 02:51:20|59.32|58.72|59.31|58.71|59.32|58.72|59.25|58.65|10
1739155890000|2025-02-10 02:51:30|59.32|58.72|59.3|58.7|59.32|58.72|59.29|58.69|15
1739155900000|2025-02-10 02:51:40|59.29|58.69|59.31|58.71|59.34|58.74|59.27|58.67|11
1739155910000|2025-02-10 02:51:50|59.29|58.69|59.3|58.7|59.31|58.71|59.29|58.69|6
1739155920000|2025-02-10 02:52:00|59.29|58.69|59.29|58.69|59.3|58.7|59.29|58.69|3
1739155930000|2025-02-10 02:52:10|59.3|58.7|59.32|58.72|59.33|58.73|59.3|58.7|6
1739155940000|2025-02-10 02:52:20|59.33|58.73|59.31|58.71|59.33|58.73|59.3|58.7|6
1739155950000|2025-02-10 02:52:30|59.3|58.7|59.31|58.71|59.31|58.71|59.3|58.7|6
1739155980000|2025-02-10 02:53:00|59.32|58.72|59.34|58.74|59.36|58.76|59.31|58.71|9
1739155990000|2025-02-10 02:53:10|59.32|58.72|59.32|58.72|59.33|58.73|59.31|58.71|6
1739156000000|2025-02-10 02:53:20|59.31|58.71|59.31|58.71|59.32|58.72|59.3|58.7|4
1739156010000|2025-02-10 02:53:30|59.3|58.7|59.31|58.71|59.31|58.71|59.3|58.7|6
1739156020000|2025-02-10 02:53:40|59.3|58.7|59.25|58.65|59.31|58.71|59.25|58.65|9
1739156030000|2025-02-10 02:53:50|59.27|58.67|59.28|58.68|59.28|58.68|59.27|58.67|2
1739156050000|2025-02-10 02:54:10|59.29|58.69|59.29|58.69|59.29|58.69|59.29|58.69|1
1739156060000|2025-02-10 02:54:20|59.28|58.68|59.29|58.69|59.29|58.69|59.28|58.68|4
1739156070000|2025-02-10 02:54:30|59.28|58.68|59.32|58.72|59.32|58.72|59.25|58.65|7
1739156080000|2025-02-10 02:54:40|59.27|58.67|59.3|58.7|59.3|58.7|59.27|58.67|6
1739156100000|2025-02-10 02:55:00|59.31|58.71|59.32|58.72|59.32|58.72|59.3|58.7|4
1739156110000|2025-02-10 02:55:10|59.3|58.7|59.29|58.69|59.31|58.71|59.29|58.69|6
1739156120000|2025-02-10 02:55:20|59.26|58.66|59.22|58.62|59.26|58.66|59.22|58.62|4
1739156130000|2025-02-10 02:55:30|59.24|58.64|59.23|58.63|59.24|58.64|59.22|58.62|5
1739156140000|2025-02-10 02:55:40|59.22|58.62|59.23|58.63|59.23|58.63|59.22|58.62|4
1739156150000|2025-02-10 02:55:50|59.22|58.62|59.27|58.67|59.32|58.72|59.22|58.62|9
1739156160000|2025-02-10 02:56:00|59.25|58.65|59.24|58.64|59.25|58.65|59.23|58.63|5
1739156170000|2025-02-10 02:56:10|59.25|58.65|59.23|58.63|59.25|58.65|59.23|58.63|3
1739156180000|2025-02-10 02:56:20|59.21|58.61|59.22|58.62|59.22|58.62|59.2|58.6|5
1739156190000|2025-02-10 02:56:30|59.23|58.63|59.23|58.63|59.23|58.63|59.23|58.63|1
1739156200000|2025-02-10 02:56:40|59.21|58.61|59.24|58.64|59.24|58.64|59.21|58.61|4
1739156210000|2025-02-10 02:56:50|59.21|58.61|59.23|58.63|59.23|58.63|59.21|58.61|6
1739156220000|2025-02-10 02:57:00|59.28|58.68|59.23|58.63|59.28|58.68|59.23|58.63|6
1739156240000|2025-02-10 02:57:20|59.21|58.61|59.21|58.61|59.21|58.61|59.21|58.61|1
1739156250000|2025-02-10 02:57:30|59.22|58.62|59.21|58.61|59.23|58.63|59.21|58.61|6
1739156270000|2025-02-10 02:57:50|59.22|58.62|59.23|58.63|59.23|58.63|59.22|58.62|2
1739156280000|2025-02-10 02:58:00|59.25|58.65|59.28|58.68|59.29|58.69|59.24|58.64|7
1739156290000|2025-02-10 02:58:10|59.29|58.69|59.29|58.69|59.29|58.69|59.28|58.68|5
1739156300000|2025-02-10 02:58:20|59.3|58.7|59.32|58.72|59.32|58.72|59.3|58.7|7
1739156310000|2025-02-10 02:58:30|59.31|58.71|59.32|58.72|59.34|58.74|59.31|58.71|9
1739156320000|2025-02-10 02:58:40|59.33|58.73|59.38|58.78|59.4|58.8|59.31|58.71|9
1739156340000|2025-02-10 02:59:00|59.36|58.76|59.38|58.78|59.38|58.78|59.36|58.76|3
1739156360000|2025-02-10 02:59:20|59.41|58.81|59.41|58.81|59.45|58.85|59.39|58.79|9
1739156370000|2025-02-10 02:59:30|59.42|58.82|59.42|58.82|59.42|58.82|59.39|58.79|9
1739156380000|2025-02-10 02:59:40|59.41|58.81|59.41|58.81|59.42|58.82|59.41|58.81|5
1739156400000|2025-02-10 03:00:00|59.42|58.82|59.42|58.82|59.42|58.82|59.42|58.82|1
1739156410000|2025-02-10 03:00:10|59.4|58.8|59.37|58.77|59.41|58.81|59.35|58.75|13
1739156420000|2025-02-10 03:00:20|59.38|58.78|59.37|58.77|59.38|58.78|59.35|58.75|4
1739156440000|2025-02-10 03:00:40|59.31|58.71|59.32|58.72|59.34|58.74|59.31|58.71|4
1739156450000|2025-02-10 03:00:50|59.35|58.75|59.33|58.73|59.35|58.75|59.31|58.71|8
1739156460000|2025-02-10 03:01:00|59.31|58.71|59.31|58.71|59.32|58.72|59.31|58.71|3
1739156470000|2025-02-10 03:01:10|59.32|58.72|59.28|58.68|59.32|58.72|59.26|58.66|6
1739156480000|2025-02-10 03:01:20|59.29|58.69|59.21|58.61|59.29|58.69|59.21|58.61|5
1739156490000|2025-02-10 03:01:30|59.2|58.6|59.21|58.61|59.22|58.62|59.2|58.6|6
1739156500000|2025-02-10 03:01:40|59.22|58.62|59.28|58.68|59.29|58.69|59.22|58.62|6
1739156510000|2025-02-10 03:01:50|59.32|58.72|59.26|58.66|59.32|58.72|59.26|58.66|9
1739156520000|2025-02-10 03:02:00|59.25|58.65|59.22|58.62|59.26|58.66|59.22|58.62|6
1739156530000|2025-02-10 03:02:10|59.21|58.61|59.19|58.59|59.21|58.61|59.19|58.59|3
1739156540000|2025-02-10 03:02:20|59.2|58.6|59.17|58.57|59.21|58.61|59.17|58.57|4
1739156550000|2025-02-10 03:02:30|59.16|58.56|59.17|58.57|59.18|58.58|59.15|58.55|8
1739156560000|2025-02-10 03:02:40|59.16|58.56|59.14|58.54|59.18|58.58|59.13|58.53|6
1739156570000|2025-02-10 03:02:50|59.15|58.55|59.14|58.54|59.15|58.55|59.13|58.53|5
1739156580000|2025-02-10 03:03:00|59.17|58.57|59.19|58.59|59.2|58.6|59.17|58.57|4
1739156590000|2025-02-10 03:03:10|59.17|58.57|59.19|58.59|59.19|58.59|59.16|58.56|5
1739156600000|2025-02-10 03:03:20|59.2|58.6|59.19|58.59|59.2|58.6|59.19|58.59|4
1739156610000|2025-02-10 03:03:30|59.2|58.6|59.19|58.59|59.21|58.61|59.19|58.59|5
1739156620000|2025-02-10 03:03:40|59.2|58.6|59.18|58.58|59.2|58.6|59.18|58.58|2
1739156630000|2025-02-10 03:03:50|59.21|58.61|59.28|58.68|59.28|58.68|59.21|58.61|11
1739156640000|2025-02-10 03:04:00|59.3|58.7|59.35|58.75|59.37|58.77|59.28|58.68|9
1739156650000|2025-02-10 03:04:10|59.34|58.74|59.41|58.81|59.44|58.84|59.34|58.74|10
1739156670000|2025-02-10 03:04:30|59.42|58.82|59.44|58.84|59.47|58.87|59.42|58.82|6
1739156680000|2025-02-10 03:04:40|59.45|58.85|59.49|58.89|59.5|58.9|59.43|58.83|14
1739156690000|2025-02-10 03:04:50|59.5|58.9|59.46|58.86|59.5|58.9|59.44|58.84|8
1739156700000|2025-02-10 03:05:00|59.47|58.87|59.5|58.9|59.51|58.91|59.47|58.87|8
1739156710000|2025-02-10 03:05:10|59.55|58.95|59.58|58.98|59.58|58.98|59.55|58.95|8
1739156720000|2025-02-10 03:05:20|59.6|59|59.68|59.08|59.68|59.08|59.59|58.99|7
1739156730000|2025-02-10 03:05:30|59.67|59.07|59.72|59.12|59.74|59.14|59.67|59.07|8
1739156740000|2025-02-10 03:05:40|59.71|59.11|59.71|59.11|59.73|59.13|59.7|59.1|11
1739156750000|2025-02-10 03:05:50|59.7|59.1|59.71|59.11|59.72|59.12|59.7|59.1|6
1739156760000|2025-02-10 03:06:00|59.73|59.13|59.71|59.11|59.73|59.13|59.69|59.09|6
1739156770000|2025-02-10 03:06:10|59.7|59.1|59.66|59.06|59.72|59.12|59.63|59.03|18
1739156780000|2025-02-10 03:06:20|59.65|59.05|59.61|59.01|59.66|59.06|59.61|59.01|9
1739156790000|2025-02-10 03:06:30|59.56|58.96|59.62|59.02|59.63|59.03|59.55|58.95|14
1739156800000|2025-02-10 03:06:40|59.61|59.01|59.62|59.02|59.62|59.02|59.61|59.01|2
1739156810000|2025-02-10 03:06:50|59.61|59.01|59.55|58.95|59.62|59.02|59.55|58.95|5
1739156820000|2025-02-10 03:07:00|59.54|58.94|59.62|59.02|59.63|59.03|59.53|58.93|14
1739156830000|2025-02-10 03:07:10|59.6|59|59.6|59|59.62|59.02|59.56|58.96|10
1739156840000|2025-02-10 03:07:20|59.61|59.01|59.62|59.02|59.63|59.03|59.6|59|9
1739156850000|2025-02-10 03:07:30|59.61|59.01|59.61|59.01|59.63|59.03|59.61|59.01|4
1739156860000|2025-02-10 03:07:40|59.6|59|59.56|58.96|59.6|59|59.52|58.92|7
1739156870000|2025-02-10 03:07:50|59.57|58.97|59.6|59|59.63|59.03|59.57|58.97|16
1739156880000|2025-02-10 03:08:00|59.59|58.99|59.57|58.97|59.62|59.02|59.57|58.97|6
1739156890000|2025-02-10 03:08:10|59.58|58.98|59.59|58.99|59.59|58.99|59.58|58.98|2
1739156900000|2025-02-10 03:08:20|59.62|59.02|59.62|59.02|59.62|59.02|59.61|59.01|3
1739156910000|2025-02-10 03:08:30|59.61|59.01|59.57|58.97|59.62|59.02|59.57|58.97|4
1739156930000|2025-02-10 03:08:50|59.53|58.93|59.53|58.93|59.58|58.98|59.53|58.93|8
1739156940000|2025-02-10 03:09:00|59.55|58.95|59.58|58.98|59.59|58.99|59.55|58.95|6
1739156950000|2025-02-10 03:09:10|59.57|58.97|59.58|58.98|59.59|58.99|59.57|58.97|6
1739156960000|2025-02-10 03:09:20|59.59|58.99|59.57|58.97|59.59|58.99|59.56|58.96|6
1739156970000|2025-02-10 03:09:30|59.58|58.98|59.58|58.98|59.58|58.98|59.58|58.98|1
1739156990000|2025-02-10 03:09:50|59.56|58.96|59.57|58.97|59.57|58.97|59.52|58.92|7
1739157000000|2025-02-10 03:10:00|59.58|58.98|59.58|58.98|59.58|58.98|59.57|58.97|3
1739157010000|2025-02-10 03:10:10|59.59|58.99|59.59|58.99|59.59|58.99|59.59|58.99|1
1739157020000|2025-02-10 03:10:20|59.58|58.98|59.52|58.92|59.58|58.98|59.52|58.92|6
1739157030000|2025-02-10 03:10:30|59.53|58.93|59.53|58.93|59.57|58.97|59.53|58.93|7
1739157040000|2025-02-10 03:10:40|59.57|58.97|59.58|58.98|59.58|58.98|59.57|58.97|2
1739157050000|2025-02-10 03:10:50|59.59|58.99|59.59|58.99|59.59|58.99|59.59|58.99|1
1739157060000|2025-02-10 03:11:00|59.58|58.98|59.58|58.98|59.62|59.02|59.58|58.98|4
1739157070000|2025-02-10 03:11:10|59.59|58.99|59.59|58.99|59.59|58.99|59.58|58.98|3
1739157080000|2025-02-10 03:11:20|59.58|58.98|59.59|58.99|59.59|58.99|59.58|58.98|2
1739157090000|2025-02-10 03:11:30|59.58|58.98|59.61|59.01|59.61|59.01|59.58|58.98|6
1739157100000|2025-02-10 03:11:40|59.62|59.02|59.58|58.98|59.63|59.03|59.58|58.98|5
1739157110000|2025-02-10 03:11:50|59.59|58.99|59.59|58.99|59.59|58.99|59.59|58.99|1
1739157130000|2025-02-10 03:12:10|59.6|59|59.63|59.03|59.63|59.03|59.6|59|4
1739157150000|2025-02-10 03:12:30|59.61|59.01|59.61|59.01|59.61|59.01|59.61|59.01|1
1739157160000|2025-02-10 03:12:40|59.6|59|59.58|58.98|59.6|59|59.58|58.98|3
1739157170000|2025-02-10 03:12:50|59.59|58.99|59.59|58.99|59.59|58.99|59.58|58.98|3
1739157190000|2025-02-10 03:13:10|59.58|58.98|59.52|58.92|59.58|58.98|59.52|58.92|4
1739157200000|2025-02-10 03:13:20|59.56|58.96|59.58|58.98|59.58|58.98|59.53|58.93|5
1739157210000|2025-02-10 03:13:30|59.56|58.96|59.53|58.93|59.56|58.96|59.52|58.92|5
1739157220000|2025-02-10 03:13:40|59.52|58.92|59.58|58.98|59.58|58.98|59.52|58.92|5
1739157230000|2025-02-10 03:13:50|59.55|58.95|59.53|58.93|59.57|58.97|59.53|58.93|6
1739157240000|2025-02-10 03:14:00|59.54|58.94|59.57|58.97|59.57|58.97|59.54|58.94|5
1739157250000|2025-02-10 03:14:10|59.58|58.98|59.55|58.95|59.58|58.98|59.53|58.93|8
1739157260000|2025-02-10 03:14:20|59.53|58.93|59.55|58.95|59.58|58.98|59.53|58.93|12
1739157270000|2025-02-10 03:14:30|59.53|58.93|59.53|58.93|59.57|58.97|59.53|58.93|5
1739157280000|2025-02-10 03:14:40|59.52|58.92|59.57|58.97|59.58|58.98|59.52|58.92|8
1739157290000|2025-02-10 03:14:50|59.54|58.94|59.52|58.92|59.54|58.94|59.52|58.92|3
1739157300000|2025-02-10 03:15:00|59.56|58.96|59.53|58.93|59.56|58.96|59.52|58.92|9
1739157310000|2025-02-10 03:15:10|59.52|58.92|59.56|58.96|59.57|58.97|59.52|58.92|7
1739157320000|2025-02-10 03:15:20|59.58|58.98|59.59|58.99|59.59|58.99|59.57|58.97|4
1739157330000|2025-02-10 03:15:30|59.62|59.02|59.63|59.03|59.63|59.03|59.62|59.02|2
1739157360000|2025-02-10 03:16:00|59.66|59.06|59.67|59.07|59.67|59.07|59.66|59.06|2
1739157370000|2025-02-10 03:16:10|59.71|59.11|59.77|59.17|59.77|59.17|59.7|59.1|15
1739157380000|2025-02-10 03:16:20|59.8|59.2|59.79|59.19|59.8|59.2|59.78|59.18|3
1739157390000|2025-02-10 03:16:30|59.76|59.16|59.78|59.18|59.78|59.18|59.73|59.13|6
1739157400000|2025-02-10 03:16:40|59.76|59.16|59.78|59.18|59.78|59.18|59.73|59.13|13
1739157410000|2025-02-10 03:16:50|59.79|59.19|59.78|59.18|59.8|59.2|59.75|59.15|13
1739157420000|2025-02-10 03:17:00|59.77|59.17|59.79|59.19|59.79|59.19|59.74|59.14|6
1739157430000|2025-02-10 03:17:10|59.8|59.2|59.8|59.2|59.8|59.2|59.79|59.19|5
1739157440000|2025-02-10 03:17:20|59.82|59.22|59.78|59.18|59.84|59.24|59.78|59.18|8
1739157450000|2025-02-10 03:17:30|59.79|59.19|59.8|59.2|59.8|59.2|59.78|59.18|7
1739157460000|2025-02-10 03:17:40|59.79|59.19|59.79|59.19|59.8|59.2|59.79|59.19|3
1739157470000|2025-02-10 03:17:50|59.8|59.2|59.79|59.19|59.8|59.2|59.79|59.19|2
1739157480000|2025-02-10 03:18:00|59.8|59.2|59.79|59.19|59.8|59.2|59.78|59.18|3
1739157500000|2025-02-10 03:18:20|59.78|59.18|59.78|59.18|59.79|59.19|59.78|59.18|3
1739157510000|2025-02-10 03:18:30|59.79|59.19|59.71|59.11|59.79|59.19|59.7|59.1|8
1739157520000|2025-02-10 03:18:40|59.74|59.14|59.71|59.11|59.74|59.14|59.71|59.11|4
1739157530000|2025-02-10 03:18:50|59.74|59.14|59.78|59.18|59.78|59.18|59.71|59.11|8
1739157540000|2025-02-10 03:19:00|59.75|59.15|59.71|59.11|59.75|59.15|59.71|59.11|7
1739157550000|2025-02-10 03:19:10|59.7|59.1|59.71|59.11|59.72|59.12|59.7|59.1|3
1739157580000|2025-02-10 03:19:40|59.7|59.1|59.71|59.11|59.71|59.11|59.7|59.1|2
1739157590000|2025-02-10 03:19:50|59.7|59.1|59.71|59.11|59.71|59.11|59.7|59.1|2
1739157600000|2025-02-10 03:20:00|59.7|59.1|59.7|59.1|59.71|59.11|59.69|59.09|5
1739157610000|2025-02-10 03:20:10|59.71|59.11|59.71|59.11|59.71|59.11|59.69|59.09|4
1739157620000|2025-02-10 03:20:20|59.69|59.09|59.71|59.11|59.71|59.11|59.69|59.09|3
1739157630000|2025-02-10 03:20:30|59.7|59.1|59.71|59.11|59.71|59.11|59.7|59.1|2
1739157640000|2025-02-10 03:20:40|59.7|59.1|59.71|59.11|59.71|59.11|59.7|59.1|4
1739157650000|2025-02-10 03:20:50|59.7|59.1|59.63|59.03|59.71|59.11|59.63|59.03|11
1739157660000|2025-02-10 03:21:00|59.62|59.02|59.61|59.01|59.62|59.02|59.6|59|7
1739157670000|2025-02-10 03:21:10|59.64|59.04|59.61|59.01|59.64|59.04|59.6|59|5
1739157680000|2025-02-10 03:21:20|59.62|59.02|59.62|59.02|59.62|59.02|59.62|59.02|1
1739157690000|2025-02-10 03:21:30|59.6|59|59.67|59.07|59.67|59.07|59.6|59|5
1739157700000|2025-02-10 03:21:40|59.66|59.06|59.65|59.05|59.66|59.06|59.63|59.03|6
1739157710000|2025-02-10 03:21:50|59.64|59.04|59.61|59.01|59.64|59.04|59.61|59.01|3
1739157720000|2025-02-10 03:22:00|59.62|59.02|59.63|59.03|59.63|59.03|59.62|59.02|2
1739157730000|2025-02-10 03:22:10|59.61|59.01|59.63|59.03|59.63|59.03|59.61|59.01|6
1739157740000|2025-02-10 03:22:20|59.66|59.06|59.61|59.01|59.67|59.07|59.61|59.01|8
1739157750000|2025-02-10 03:22:30|59.62|59.02|59.64|59.04|59.64|59.04|59.62|59.02|3
1739157760000|2025-02-10 03:22:40|59.61|59.01|59.63|59.03|59.63|59.03|59.61|59.01|3
1739157770000|2025-02-10 03:22:50|59.64|59.04|59.63|59.03|59.64|59.04|59.61|59.01|4
1739157780000|2025-02-10 03:23:00|59.64|59.04|59.62|59.02|59.64|59.04|59.61|59.01|6
1739157790000|2025-02-10 03:23:10|59.61|59.01|59.68|59.08|59.68|59.08|59.61|59.01|12
1739157800000|2025-02-10 03:23:20|59.67|59.07|59.68|59.08|59.68|59.08|59.67|59.07|2
1739157810000|2025-02-10 03:23:30|59.7|59.1|59.8|59.2|59.8|59.2|59.7|59.1|5
1739157820000|2025-02-10 03:23:40|59.79|59.19|59.83|59.23|59.83|59.23|59.78|59.18|8
1739157830000|2025-02-10 03:23:50|59.84|59.24|59.83|59.23|59.84|59.24|59.83|59.23|6
1739157840000|2025-02-10 03:24:00|59.84|59.24|59.85|59.25|59.85|59.25|59.84|59.24|4
1739157850000|2025-02-10 03:24:10|59.84|59.24|59.99|59.39|60.02|59.42|59.84|59.24|13
1739157860000|2025-02-10 03:24:20|60|59.4|59.93|59.33|60|59.4|59.93|59.33|18
1739157870000|2025-02-10 03:24:30|59.96|59.36|60.01|59.41|60.01|59.41|59.96|59.36|3
1739157880000|2025-02-10 03:24:40|60|59.4|59.94|59.34|60|59.4|59.92|59.32|12
1739157890000|2025-02-10 03:24:50|59.93|59.33|59.93|59.33|59.98|59.38|59.92|59.32|11
1739157900000|2025-02-10 03:25:00|59.92|59.32|59.91|59.31|59.93|59.33|59.9|59.3|11
1739157910000|2025-02-10 03:25:10|59.9|59.3|59.89|59.29|59.91|59.31|59.88|59.28|12
1739157920000|2025-02-10 03:25:20|59.88|59.28|59.89|59.29|59.89|59.29|59.85|59.25|8
1739157930000|2025-02-10 03:25:30|59.88|59.28|59.89|59.29|59.93|59.33|59.88|59.28|13
1739157940000|2025-02-10 03:25:40|59.9|59.3|59.97|59.37|59.99|59.39|59.9|59.3|7
1739157950000|2025-02-10 03:25:50|60|59.4|60|59.4|60|59.4|59.98|59.38|4
1739157960000|2025-02-10 03:26:00|60.05|59.45|60.07|59.47|60.08|59.48|60.05|59.45|5
1739157970000|2025-02-10 03:26:10|60.06|59.46|60|59.4|60.07|59.47|60|59.4|8
1739157990000|2025-02-10 03:26:30|60.01|59.41|60|59.4|60.03|59.43|59.99|59.39|10
1739158000000|2025-02-10 03:26:40|59.99|59.39|60.07|59.47|60.07|59.47|59.99|59.39|8
1739158010000|2025-02-10 03:26:50|60.08|59.48|60.08|59.48|60.08|59.48|60.08|59.48|1
1739158030000|2025-02-10 03:27:10|60.06|59.46|60.08|59.48|60.08|59.48|60.06|59.46|3
1739158040000|2025-02-10 03:27:20|60.09|59.49|60.08|59.48|60.09|59.49|60.08|59.48|2
1739158050000|2025-02-10 03:27:30|60.1|59.5|60.2|59.6|60.23|59.63|60.1|59.5|9
1739158060000|2025-02-10 03:27:40|60.19|59.59|60.19|59.59|60.2|59.6|60.18|59.58|5
1739158070000|2025-02-10 03:27:50|60.2|59.6|60.17|59.57|60.2|59.6|60.16|59.56|14
1739158080000|2025-02-10 03:28:00|60.2|59.6|60.15|59.55|60.2|59.6|60.12|59.52|17
1739158090000|2025-02-10 03:28:10|60.14|59.54|60.15|59.55|60.16|59.56|60.11|59.51|18
1739158100000|2025-02-10 03:28:20|60.19|59.59|60.13|59.53|60.19|59.59|60.11|59.51|20
1739158110000|2025-02-10 03:28:30|60.14|59.54|60.12|59.52|60.14|59.54|60.11|59.51|6
1739158120000|2025-02-10 03:28:40|60.11|59.51|60.11|59.51|60.13|59.53|60.1|59.5|7
1739158130000|2025-02-10 03:28:50|60.13|59.53|60.2|59.6|60.21|59.61|60.13|59.53|7
1739158140000|2025-02-10 03:29:00|60.22|59.62|60.28|59.68|60.28|59.68|60.17|59.57|9
1739158150000|2025-02-10 03:29:10|60.24|59.64|60.23|59.63|60.28|59.68|60.23|59.63|11
1739158160000|2025-02-10 03:29:20|60.24|59.64|60.24|59.64|60.25|59.65|60.24|59.64|3
1739158170000|2025-02-10 03:29:30|60.23|59.63|60.21|59.61|60.23|59.63|60.19|59.59|5
1739158180000|2025-02-10 03:29:40|60.2|59.6|60.21|59.61|60.21|59.61|60.19|59.59|13
1739158190000|2025-02-10 03:29:50|60.2|59.6|60.19|59.59|60.21|59.61|60.18|59.58|11
1739158200000|2025-02-10 03:30:00|60.18|59.58|60.27|59.67|60.27|59.67|60.18|59.58|12
1739158210000|2025-02-10 03:30:10|60.28|59.68|60.28|59.68|60.28|59.68|60.27|59.67|3
1739158220000|2025-02-10 03:30:20|60.32|59.72|60.32|59.72|60.42|59.82|60.31|59.71|17
1739158230000|2025-02-10 03:30:30|60.33|59.73|60.32|59.72|60.33|59.73|60.31|59.71|7
1739158250000|2025-02-10 03:30:50|60.31|59.71|60.3|59.7|60.33|59.73|60.3|59.7|7
1739158260000|2025-02-10 03:31:00|60.31|59.71|60.4|59.8|60.4|59.8|60.31|59.71|14
1739158270000|2025-02-10 03:31:10|60.39|59.79|60.48|59.88|60.48|59.88|60.36|59.76|13
1739158280000|2025-02-10 03:31:20|60.49|59.89|60.49|59.89|60.49|59.89|60.49|59.89|1
1739158290000|2025-02-10 03:31:30|60.47|59.87|60.5|59.9|60.5|59.9|60.46|59.86|7
1739158300000|2025-02-10 03:31:40|60.53|59.93|60.57|59.97|60.57|59.97|60.53|59.93|5
1739158310000|2025-02-10 03:31:50|60.6|60|60.66|60.06|60.66|60.06|60.59|59.99|8
1739158320000|2025-02-10 03:32:00|60.65|60.05|60.75|60.15|60.77|60.17|60.64|60.04|15
1739158330000|2025-02-10 03:32:10|60.76|60.16|60.72|60.12|60.76|60.16|60.72|60.12|8
1739158340000|2025-02-10 03:32:20|60.71|60.11|60.7|60.1|60.71|60.11|60.7|60.1|4
1739158350000|2025-02-10 03:32:30|60.72|60.12|60.77|60.17|60.77|60.17|60.71|60.11|8
1739158360000|2025-02-10 03:32:40|60.8|60.2|60.77|60.17|60.8|60.2|60.77|60.17|2
1739158370000|2025-02-10 03:32:50|60.8|60.2|60.99|60.39|60.99|60.39|60.79|60.19|18
1739158380000|2025-02-10 03:33:00|61|60.4|61.16|60.56|61.16|60.56|61|60.4|14
1739158390000|2025-02-10 03:33:10|61.17|60.57|61.28|60.68|61.29|60.69|61.17|60.57|11
1739158400000|2025-02-10 03:33:20|61.29|60.69|61.23|60.63|61.33|60.73|61.23|60.63|12
1739158410000|2025-02-10 03:33:30|61.24|60.64|61.29|60.69|61.32|60.72|61.24|60.64|12
1739158420000|2025-02-10 03:33:40|61.24|60.64|61.29|60.69|61.29|60.69|61.23|60.63|9
1739158430000|2025-02-10 03:33:50|61.3|60.7|61.24|60.64|61.3|60.7|61.23|60.63|21
1739158440000|2025-02-10 03:34:00|61.25|60.65|61.29|60.69|61.29|60.69|61.17|60.57|20
1739158450000|2025-02-10 03:34:10|61.28|60.68|61.25|60.65|61.29|60.69|61.22|60.62|18
1739158460000|2025-02-10 03:34:20|61.26|60.66|61.29|60.69|61.3|60.7|61.25|60.65|19
1739158470000|2025-02-10 03:34:30|61.26|60.66|61.14|60.54|61.26|60.66|61.12|60.52|12
1739158480000|2025-02-10 03:34:40|61.19|60.59|61.3|60.7|61.3|60.7|61.19|60.59|10
1739158490000|2025-02-10 03:34:50|61.31|60.71|61.32|60.72|61.34|60.74|61.27|60.67|16
1739158500000|2025-02-10 03:35:00|61.29|60.69|61.34|60.74|61.34|60.74|61.29|60.69|14
1739158510000|2025-02-10 03:35:10|61.35|60.75|61.35|60.75|61.35|60.75|61.29|60.69|8
1739158520000|2025-02-10 03:35:20|61.34|60.74|61.42|60.82|61.47|60.87|61.34|60.74|14
1739158530000|2025-02-10 03:35:30|61.4|60.8|61.51|60.91|61.52|60.92|61.4|60.8|15
1739158540000|2025-02-10 03:35:40|61.52|60.92|61.53|60.93|61.53|60.93|61.49|60.89|11
1739158550000|2025-02-10 03:35:50|61.52|60.92|61.49|60.89|61.52|60.92|61.42|60.82|14
1739158560000|2025-02-10 03:36:00|61.5|60.9|61.53|60.93|61.57|60.97|61.5|60.9|15
1739158570000|2025-02-10 03:36:10|61.54|60.94|61.43|60.83|61.57|60.97|61.43|60.83|14
1739158580000|2025-02-10 03:36:20|61.4|60.8|61.41|60.81|61.43|60.83|61.36|60.76|20
1739158590000|2025-02-10 03:36:30|61.4|60.8|61.48|60.88|61.48|60.88|61.38|60.78|20
1739158600000|2025-02-10 03:36:40|61.49|60.89|61.61|61.01|61.61|61.01|61.45|60.85|18
1739158610000|2025-02-10 03:36:50|61.63|61.03|61.62|61.02|61.68|61.08|61.62|61.02|16
1739158620000|2025-02-10 03:37:00|61.63|61.03|61.67|61.07|61.67|61.07|61.58|60.98|11
1739158630000|2025-02-10 03:37:10|61.68|61.08|61.62|61.02|61.75|61.15|61.62|61.02|19
1739158640000|2025-02-10 03:37:20|61.63|61.03|61.6|61|61.71|61.11|61.52|60.92|21
1739158650000|2025-02-10 03:37:30|61.61|61.01|61.59|60.99|61.61|61.01|61.58|60.98|8
1739158660000|2025-02-10 03:37:40|61.6|61|61.69|61.09|61.69|61.09|61.59|60.99|8
1739158670000|2025-02-10 03:37:50|61.75|61.15|61.69|61.09|61.77|61.17|61.64|61.04|16
1739158680000|2025-02-10 03:38:00|61.67|61.07|61.63|61.03|61.72|61.12|61.63|61.03|17
1739158690000|2025-02-10 03:38:10|61.67|61.07|61.62|61.02|61.7|61.1|61.62|61.02|11
1739158700000|2025-02-10 03:38:20|61.63|61.03|61.56|60.96|61.69|61.09|61.54|60.94|14
1739158710000|2025-02-10 03:38:30|61.57|60.97|61.5|60.9|61.58|60.98|61.5|60.9|15
1739158720000|2025-02-10 03:38:40|61.51|60.91|61.51|60.91|61.55|60.95|61.47|60.87|14
1739158730000|2025-02-10 03:38:50|61.46|60.86|61.44|60.84|61.47|60.87|61.42|60.82|14
1739158740000|2025-02-10 03:39:00|61.42|60.82|61.47|60.87|61.48|60.88|61.42|60.82|12
1739158750000|2025-02-10 03:39:10|61.48|60.88|61.48|60.88|61.48|60.88|61.45|60.85|6
1739158770000|2025-02-10 03:39:30|61.51|60.91|61.51|60.91|61.52|60.92|61.51|60.91|5
1739158780000|2025-02-10 03:39:40|61.5|60.9|61.52|60.92|61.52|60.92|61.5|60.9|6
1739158790000|2025-02-10 03:39:50|61.5|60.9|61.42|60.82|61.51|60.91|61.42|60.82|10
1739158800000|2025-02-10 03:40:00|61.41|60.81|61.41|60.81|61.43|60.83|61.35|60.75|15
1739158810000|2025-02-10 03:40:10|61.4|60.8|61.42|60.82|61.42|60.82|61.4|60.8|7
1739158820000|2025-02-10 03:40:20|61.41|60.81|61.58|60.98|61.59|60.99|61.41|60.81|20
1739158830000|2025-02-10 03:40:30|61.59|60.99|61.52|60.92|61.59|60.99|61.52|60.92|13
1739158840000|2025-02-10 03:40:40|61.51|60.91|61.56|60.96|61.59|60.99|61.51|60.91|10
1739158850000|2025-02-10 03:40:50|61.57|60.97|61.61|61.01|61.61|61.01|61.57|60.97|6
1739158860000|2025-02-10 03:41:00|61.58|60.98|61.64|61.04|61.67|61.07|61.58|60.98|8
1739158870000|2025-02-10 03:41:10|61.67|61.07|61.64|61.04|61.67|61.07|61.62|61.02|6
1739158880000|2025-02-10 03:41:20|61.65|61.05|61.65|61.05|61.66|61.06|61.62|61.02|13
1739158890000|2025-02-10 03:41:30|61.64|61.04|61.66|61.06|61.66|61.06|61.62|61.02|10
1739158900000|2025-02-10 03:41:40|61.65|61.05|61.62|61.02|61.67|61.07|61.6|61|12
1739158910000|2025-02-10 03:41:50|61.63|61.03|61.65|61.05|61.67|61.07|61.62|61.02|6
1739158920000|2025-02-10 03:42:00|61.62|61.02|61.63|61.03|61.66|61.06|61.62|61.02|5
1739158930000|2025-02-10 03:42:10|61.64|61.04|61.62|61.02|61.66|61.06|61.62|61.02|8
1739158940000|2025-02-10 03:42:20|61.63|61.03|61.67|61.07|61.67|61.07|61.61|61.01|8
1739158950000|2025-02-10 03:42:30|61.64|61.04|61.67|61.07|61.68|61.08|61.63|61.03|8
1739158960000|2025-02-10 03:42:40|61.64|61.04|61.67|61.07|61.68|61.08|61.62|61.02|12
1739158970000|2025-02-10 03:42:50|61.68|61.08|61.68|61.08|61.69|61.09|61.66|61.06|7
1739158980000|2025-02-10 03:43:00|61.69|61.09|61.63|61.03|61.69|61.09|61.62|61.02|10
1739158990000|2025-02-10 03:43:10|61.64|61.04|61.63|61.03|61.68|61.08|61.61|61.01|9
1739159000000|2025-02-10 03:43:20|61.64|61.04|61.64|61.04|61.64|61.04|61.64|61.04|1
1739159020000|2025-02-10 03:43:40|61.67|61.07|61.62|61.02|61.67|61.07|61.62|61.02|4
1739159030000|2025-02-10 03:43:50|61.61|61.01|61.61|61.01|61.64|61.04|61.59|60.99|8
1739159040000|2025-02-10 03:44:00|61.59|60.99|61.6|61|61.61|61.01|61.56|60.96|8
1739159050000|2025-02-10 03:44:10|61.61|61.01|61.6|61|61.62|61.02|61.58|60.98|8
1739159060000|2025-02-10 03:44:20|61.59|60.99|61.51|60.91|61.59|60.99|61.5|60.9|10
1739159070000|2025-02-10 03:44:30|61.55|60.95|61.6|61|61.62|61.02|61.55|60.95|11
1739159080000|2025-02-10 03:44:40|61.61|61.01|61.52|60.92|61.61|61.01|61.52|60.92|8
1739159090000|2025-02-10 03:44:50|61.53|60.93|61.54|60.94|61.56|60.96|61.52|60.92|8
1739159100000|2025-02-10 03:45:00|61.52|60.92|61.51|60.91|61.53|60.93|61.5|60.9|5
1739159110000|2025-02-10 03:45:10|61.5|60.9|61.55|60.95|61.57|60.97|61.5|60.9|11
1739159120000|2025-02-10 03:45:20|61.56|60.96|61.57|60.97|61.6|61|61.56|60.96|8
1739159130000|2025-02-10 03:45:30|61.58|60.98|61.62|61.02|61.66|61.06|61.56|60.96|14
1739159140000|2025-02-10 03:45:40|61.63|61.03|61.63|61.03|61.68|61.08|61.61|61.01|11
1739159150000|2025-02-10 03:45:50|61.62|61.02|61.57|60.97|61.64|61.04|61.57|60.97|10
1739159160000|2025-02-10 03:46:00|61.55|60.95|61.53|60.93|61.61|61.01|61.53|60.93|14
1739159170000|2025-02-10 03:46:10|61.51|60.91|61.47|60.87|61.52|60.92|61.47|60.87|8
1739159180000|2025-02-10 03:46:20|61.45|60.85|61.42|60.82|61.46|60.86|61.41|60.81|10
1739159190000|2025-02-10 03:46:30|61.43|60.83|61.45|60.85|61.45|60.85|61.41|60.81|8
1739159200000|2025-02-10 03:46:40|61.46|60.86|61.41|60.81|61.51|60.91|61.41|60.81|11
1739159210000|2025-02-10 03:46:50|61.42|60.82|61.34|60.74|61.42|60.82|61.34|60.74|8
1739159220000|2025-02-10 03:47:00|61.33|60.73|61.26|60.66|61.34|60.74|61.26|60.66|8
1739159230000|2025-02-10 03:47:10|61.29|60.69|61.23|60.63|61.3|60.7|61.21|60.61|13
1739159240000|2025-02-10 03:47:20|61.24|60.64|61.22|60.62|61.29|60.69|61.21|60.61|9
1739159250000|2025-02-10 03:47:30|61.23|60.63|61.33|60.73|61.33|60.73|61.23|60.63|9
1739159260000|2025-02-10 03:47:40|61.34|60.74|61.32|60.72|61.35|60.75|61.31|60.71|7
1739159270000|2025-02-10 03:47:50|61.33|60.73|61.31|60.71|61.33|60.73|61.27|60.67|15
1739159280000|2025-02-10 03:48:00|61.3|60.7|61.24|60.64|61.33|60.73|61.24|60.64|8
1739159290000|2025-02-10 03:48:10|61.23|60.63|61.15|60.55|61.23|60.63|61.14|60.54|11
1739159300000|2025-02-10 03:48:20|61.14|60.54|61.06|60.46|61.16|60.56|61.06|60.46|10
1739159310000|2025-02-10 03:48:30|61.07|60.47|61.07|60.47|61.11|60.51|61.05|60.45|16
1739159320000|2025-02-10 03:48:40|61.08|60.48|61.08|60.48|61.09|60.49|61.08|60.48|3
1739159330000|2025-02-10 03:48:50|61.09|60.49|61.2|60.6|61.23|60.63|61.09|60.49|11
1739159340000|2025-02-10 03:49:00|61.19|60.59|61.21|60.61|61.24|60.64|61.19|60.59|6
1739159350000|2025-02-10 03:49:10|61.17|60.57|61.13|60.53|61.17|60.57|61.11|60.51|11
1739159360000|2025-02-10 03:49:20|61.14|60.54|61.12|60.52|61.15|60.55|61.11|60.51|5
1739159370000|2025-02-10 03:49:30|61.11|60.51|61.16|60.56|61.16|60.56|61.11|60.51|7
1739159380000|2025-02-10 03:49:40|61.18|60.58|61.15|60.55|61.22|60.62|61.15|60.55|8
1739159390000|2025-02-10 03:49:50|61.14|60.54|61.11|60.51|61.15|60.55|61.09|60.49|8
1739159400000|2025-02-10 03:50:00|61.1|60.5|61.11|60.51|61.12|60.52|61.1|60.5|7
1739159410000|2025-02-10 03:50:10|61.12|60.52|61.19|60.59|61.19|60.59|61.12|60.52|10
1739159420000|2025-02-10 03:50:20|61.17|60.57|61.13|60.53|61.17|60.57|61.11|60.51|6
1739159430000|2025-02-10 03:50:30|61.14|60.54|61.13|60.53|61.17|60.57|61.13|60.53|8
1739159440000|2025-02-10 03:50:40|61.14|60.54|61.2|60.6|61.2|60.6|61.14|60.54|9
1739159450000|2025-02-10 03:50:50|61.17|60.57|61.13|60.53|61.17|60.57|61.12|60.52|7
1739159460000|2025-02-10 03:51:00|61.12|60.52|61.1|60.5|61.12|60.52|61.1|60.5|3
1739159470000|2025-02-10 03:51:10|61.11|60.51|61.15|60.55|61.18|60.58|61.11|60.51|9
1739159480000|2025-02-10 03:51:20|61.17|60.57|61.14|60.54|61.19|60.59|61.14|60.54|5
1739159490000|2025-02-10 03:51:30|61.13|60.53|61.18|60.58|61.18|60.58|61.13|60.53|5
1739159500000|2025-02-10 03:51:40|61.14|60.54|61.13|60.53|61.18|60.58|61.13|60.53|8
1739159510000|2025-02-10 03:51:50|61.14|60.54|61.21|60.61|61.21|60.61|61.13|60.53|13
1739159520000|2025-02-10 03:52:00|61.19|60.59|61.21|60.61|61.21|60.61|61.14|60.54|15
1739159530000|2025-02-10 03:52:10|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|4
1739159540000|2025-02-10 03:52:20|61.22|60.62|61.2|60.6|61.22|60.62|61.16|60.56|8
1739159550000|2025-02-10 03:52:30|61.21|60.61|61.21|60.61|61.21|60.61|61.19|60.59|6
1739159560000|2025-02-10 03:52:40|61.2|60.6|61.23|60.63|61.23|60.63|61.2|60.6|5
1739159570000|2025-02-10 03:52:50|61.2|60.6|61.21|60.61|61.21|60.61|61.19|60.59|5
1739159590000|2025-02-10 03:53:10|61.22|60.62|61.21|60.61|61.22|60.62|61.2|60.6|3
1739159600000|2025-02-10 03:53:20|61.22|60.62|61.22|60.62|61.22|60.62|61.21|60.61|3
1739159610000|2025-02-10 03:53:30|61.23|60.63|61.22|60.62|61.23|60.63|61.2|60.6|6
1739159620000|2025-02-10 03:53:40|61.23|60.63|61.23|60.63|61.29|60.69|61.23|60.63|7
1739159630000|2025-02-10 03:53:50|61.25|60.65|61.2|60.6|61.25|60.65|61.2|60.6|8
1739159640000|2025-02-10 03:54:00|61.19|60.59|61.21|60.61|61.21|60.61|61.19|60.59|5
1739159650000|2025-02-10 03:54:10|61.19|60.59|61.11|60.51|61.19|60.59|61.11|60.51|11
1739159660000|2025-02-10 03:54:20|61.12|60.52|61.09|60.49|61.14|60.54|61.09|60.49|11
1739159670000|2025-02-10 03:54:30|61.13|60.53|61.08|60.48|61.13|60.53|61.06|60.46|10
1739159680000|2025-02-10 03:54:40|61.07|60.47|61.07|60.47|61.08|60.48|61.06|60.46|4
1739159690000|2025-02-10 03:54:50|61.08|60.48|61.09|60.49|61.09|60.49|61.08|60.48|2
1739159700000|2025-02-10 03:55:00|61.06|60.46|61.04|60.44|61.06|60.46|61.03|60.43|7
1739159710000|2025-02-10 03:55:10|61.03|60.43|60.96|60.36|61.03|60.43|60.96|60.36|10
1739159720000|2025-02-10 03:55:20|60.97|60.37|60.89|60.29|61.02|60.42|60.89|60.29|12
1739159730000|2025-02-10 03:55:30|60.87|60.27|60.86|60.26|60.91|60.31|60.84|60.24|11
1739159740000|2025-02-10 03:55:40|60.84|60.24|60.82|60.22|60.85|60.25|60.79|60.19|13
1739159750000|2025-02-10 03:55:50|60.83|60.23|60.84|60.24|60.88|60.28|60.83|60.23|11
1739159760000|2025-02-10 03:56:00|60.85|60.25|60.88|60.28|60.88|60.28|60.85|60.25|4
1739159770000|2025-02-10 03:56:10|60.91|60.31|60.86|60.26|60.92|60.32|60.86|60.26|10
1739159780000|2025-02-10 03:56:20|60.87|60.27|60.89|60.29|60.9|60.3|60.85|60.25|14
1739159790000|2025-02-10 03:56:30|60.9|60.3|60.92|60.32|60.93|60.33|60.9|60.3|7
1739159800000|2025-02-10 03:56:40|60.91|60.31|60.91|60.31|60.92|60.32|60.91|60.31|5
1739159810000|2025-02-10 03:56:50|60.92|60.32|60.94|60.34|60.94|60.34|60.92|60.32|5
1739159820000|2025-02-10 03:57:00|60.98|60.38|60.98|60.38|61.02|60.42|60.95|60.35|15
1739159830000|2025-02-10 03:57:10|60.96|60.36|61|60.4|61|60.4|60.96|60.36|5
1739159840000|2025-02-10 03:57:20|60.99|60.39|60.99|60.39|61|60.4|60.98|60.38|4
1739159860000|2025-02-10 03:57:40|61|60.4|61|60.4|61.02|60.42|60.99|60.39|8
1739159870000|2025-02-10 03:57:50|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739159880000|2025-02-10 03:58:00|60.98|60.38|61.03|60.43|61.03|60.43|60.98|60.38|4
1739159890000|2025-02-10 03:58:10|61.04|60.44|61|60.4|61.04|60.44|61|60.4|5
1739159900000|2025-02-10 03:58:20|60.99|60.39|60.99|60.39|61|60.4|60.99|60.39|3
1739159910000|2025-02-10 03:58:30|60.97|60.37|60.98|60.38|60.98|60.38|60.97|60.37|2
1739159920000|2025-02-10 03:58:40|60.99|60.39|60.99|60.39|60.99|60.39|60.99|60.39|1
1739159940000|2025-02-10 03:59:00|60.98|60.38|60.99|60.39|60.99|60.39|60.98|60.38|2
1739159970000|2025-02-10 03:59:30|60.98|60.38|60.99|60.39|60.99|60.39|60.98|60.38|6
1739159980000|2025-02-10 03:59:40|60.98|60.38|60.99|60.39|60.99|60.39|60.98|60.38|4
1739159990000|2025-02-10 03:59:50|60.98|60.38|61|60.4|61|60.4|60.98|60.38|3
1739160000000|2025-02-10 04:00:00|61.01|60.41|61|60.4|61.04|60.44|61|60.4|6
1739160010000|2025-02-10 04:00:10|60.99|60.39|60.95|60.35|61|60.4|60.95|60.35|5
1739160020000|2025-02-10 04:00:20|60.96|60.36|60.96|60.36|60.96|60.36|60.94|60.34|4
1739160030000|2025-02-10 04:00:30|60.97|60.37|61|60.4|61.01|60.41|60.97|60.37|4
1739160040000|2025-02-10 04:00:40|61.01|60.41|61.01|60.41|61.01|60.41|61.01|60.41|1
1739160060000|2025-02-10 04:01:00|60.86|60.26|60.82|60.22|60.86|60.26|60.82|60.22|7
1739160070000|2025-02-10 04:01:10|60.78|60.18|60.75|60.15|60.84|60.24|60.75|60.15|15
1739160080000|2025-02-10 04:01:20|60.74|60.14|60.74|60.14|60.84|60.24|60.74|60.14|16
1739160090000|2025-02-10 04:01:30|60.75|60.15|60.77|60.17|60.84|60.24|60.75|60.15|11
1739160100000|2025-02-10 04:01:40|60.76|60.16|60.77|60.17|60.77|60.17|60.73|60.13|7
1739160110000|2025-02-10 04:01:50|60.74|60.14|60.76|60.16|60.77|60.17|60.74|60.14|12
1739160120000|2025-02-10 04:02:00|60.78|60.18|60.82|60.22|60.82|60.22|60.78|60.18|4
1739160130000|2025-02-10 04:02:10|60.81|60.21|60.79|60.19|60.81|60.21|60.79|60.19|5
1739160140000|2025-02-10 04:02:20|60.8|60.2|60.82|60.22|60.82|60.22|60.8|60.2|5
1739160150000|2025-02-10 04:02:30|60.87|60.27|60.93|60.33|60.94|60.34|60.87|60.27|7
1739160160000|2025-02-10 04:02:40|60.94|60.34|60.93|60.33|60.97|60.37|60.92|60.32|10
1739160170000|2025-02-10 04:02:50|60.94|60.34|60.95|60.35|60.98|60.38|60.94|60.34|7
1739160180000|2025-02-10 04:03:00|60.93|60.33|60.98|60.38|60.99|60.39|60.93|60.33|10
1739160190000|2025-02-10 04:03:10|60.99|60.39|61.03|60.43|61.06|60.46|60.99|60.39|9
1739160200000|2025-02-10 04:03:20|61.04|60.44|61.1|60.5|61.12|60.52|61.04|60.44|10
1739160210000|2025-02-10 04:03:30|61.09|60.49|61.11|60.51|61.13|60.53|61.09|60.49|6
1739160220000|2025-02-10 04:03:40|61.12|60.52|61.2|60.6|61.22|60.62|61.12|60.52|10
1739160230000|2025-02-10 04:03:50|61.21|60.61|61.2|60.6|61.21|60.61|61.19|60.59|9
1739160240000|2025-02-10 04:04:00|61.19|60.59|61.2|60.6|61.2|60.6|61.18|60.58|4
1739160250000|2025-02-10 04:04:10|61.21|60.61|61.2|60.6|61.22|60.62|61.19|60.59|7
1739160260000|2025-02-10 04:04:20|61.19|60.59|61.19|60.59|61.19|60.59|61.14|60.54|7
1739160270000|2025-02-10 04:04:30|61.2|60.6|61.21|60.61|61.21|60.61|61.2|60.6|2
1739160280000|2025-02-10 04:04:40|61.2|60.6|61.26|60.66|61.27|60.67|61.2|60.6|9
1739160290000|2025-02-10 04:04:50|61.23|60.63|61.23|60.63|61.25|60.65|61.22|60.62|6
1739160300000|2025-02-10 04:05:00|61.21|60.61|61.27|60.67|61.27|60.67|61.21|60.61|5
1739160310000|2025-02-10 04:05:10|61.28|60.68|61.3|60.7|61.33|60.73|61.28|60.68|11
1739160320000|2025-02-10 04:05:20|61.31|60.71|61.31|60.71|61.31|60.71|61.3|60.7|3
1739160330000|2025-02-10 04:05:30|61.32|60.72|61.31|60.71|61.32|60.72|61.29|60.69|4
1739160340000|2025-02-10 04:05:40|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739160350000|2025-02-10 04:05:50|61.3|60.7|61.3|60.7|61.3|60.7|61.3|60.7|1
1739160360000|2025-02-10 04:06:00|61.29|60.69|61.3|60.7|61.31|60.71|61.29|60.69|5
1739160370000|2025-02-10 04:06:10|61.31|60.71|61.36|60.76|61.36|60.76|61.31|60.71|4
1739160380000|2025-02-10 04:06:20|61.34|60.74|61.32|60.72|61.35|60.75|61.31|60.71|10
1739160390000|2025-02-10 04:06:30|61.31|60.71|61.3|60.7|61.31|60.71|61.3|60.7|2
1739160400000|2025-02-10 04:06:40|61.31|60.71|61.34|60.74|61.34|60.74|61.31|60.71|6
1739160410000|2025-02-10 04:06:50|61.35|60.75|61.37|60.77|61.38|60.78|61.35|60.75|3
1739160420000|2025-02-10 04:07:00|61.33|60.73|61.35|60.75|61.41|60.81|61.33|60.73|12
1739160430000|2025-02-10 04:07:10|61.34|60.74|61.33|60.73|61.35|60.75|61.33|60.73|5
1739160440000|2025-02-10 04:07:20|61.32|60.72|61.32|60.72|61.33|60.73|61.3|60.7|7
1739160450000|2025-02-10 04:07:30|61.31|60.71|61.33|60.73|61.33|60.73|61.31|60.71|5
1739160460000|2025-02-10 04:07:40|61.35|60.75|61.35|60.75|61.39|60.79|61.34|60.74|7
1739160470000|2025-02-10 04:07:50|61.33|60.73|61.31|60.71|61.34|60.74|61.31|60.71|9
1739160480000|2025-02-10 04:08:00|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739160490000|2025-02-10 04:08:10|61.33|60.73|61.31|60.71|61.33|60.73|61.31|60.71|7
1739160500000|2025-02-10 04:08:20|61.32|60.72|61.32|60.72|61.32|60.72|61.32|60.72|1
1739160510000|2025-02-10 04:08:30|61.3|60.7|61.31|60.71|61.31|60.71|61.3|60.7|2
1739160520000|2025-02-10 04:08:40|61.3|60.7|61.28|60.68|61.3|60.7|61.26|60.66|9
1739160530000|2025-02-10 04:08:50|61.25|60.65|61.26|60.66|61.26|60.66|61.25|60.65|4
1739160540000|2025-02-10 04:09:00|61.27|60.67|61.32|60.72|61.32|60.72|61.24|60.64|5
1739160550000|2025-02-10 04:09:10|61.3|60.7|61.31|60.71|61.31|60.71|61.3|60.7|2
1739160560000|2025-02-10 04:09:20|61.32|60.72|61.32|60.72|61.32|60.72|61.3|60.7|4
1739160570000|2025-02-10 04:09:30|61.33|60.73|61.39|60.79|61.39|60.79|61.33|60.73|7
1739160580000|2025-02-10 04:09:40|61.37|60.77|61.38|60.78|61.38|60.78|61.37|60.77|2
1739160590000|2025-02-10 04:09:50|61.37|60.77|61.36|60.76|61.39|60.79|61.32|60.72|12
1739160600000|2025-02-10 04:10:00|61.4|60.8|61.38|60.78|61.43|60.83|61.37|60.77|10
1739160610000|2025-02-10 04:10:10|61.39|60.79|61.4|60.8|61.42|60.82|61.39|60.79|4
1739160620000|2025-02-10 04:10:20|61.43|60.83|61.42|60.82|61.43|60.83|61.41|60.81|9
1739160630000|2025-02-10 04:10:30|61.43|60.83|61.42|60.82|61.43|60.83|61.41|60.81|3
1739160640000|2025-02-10 04:10:40|61.4|60.8|61.41|60.81|61.41|60.81|61.4|60.8|2
1739160650000|2025-02-10 04:10:50|61.4|60.8|61.35|60.75|61.41|60.81|61.35|60.75|11
1739160660000|2025-02-10 04:11:00|61.34|60.74|61.33|60.73|61.35|60.75|61.33|60.73|4
1739160670000|2025-02-10 04:11:10|61.32|60.72|61.36|60.76|61.37|60.77|61.32|60.72|4
1739160680000|2025-02-10 04:11:20|61.37|60.77|61.36|60.76|61.37|60.77|61.36|60.76|4
1739160690000|2025-02-10 04:11:30|61.37|60.77|61.37|60.77|61.37|60.77|61.35|60.75|5
1739160700000|2025-02-10 04:11:40|61.36|60.76|61.34|60.74|61.36|60.76|61.33|60.73|6
1739160710000|2025-02-10 04:11:50|61.35|60.75|61.33|60.73|61.35|60.75|61.32|60.72|4
1739160720000|2025-02-10 04:12:00|61.31|60.71|61.39|60.79|61.39|60.79|61.31|60.71|12
1739160730000|2025-02-10 04:12:10|61.38|60.78|61.38|60.78|61.4|60.8|61.38|60.78|4
1739160740000|2025-02-10 04:12:20|61.39|60.79|61.39|60.79|61.4|60.8|61.39|60.79|3
1739160750000|2025-02-10 04:12:30|61.42|60.82|61.5|60.9|61.5|60.9|61.39|60.79|11
1739160760000|2025-02-10 04:12:40|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|4
1739160780000|2025-02-10 04:13:00|61.51|60.91|61.5|60.9|61.51|60.91|61.5|60.9|2
1739160790000|2025-02-10 04:13:10|61.47|60.87|61.47|60.87|61.47|60.87|61.47|60.87|1
1739160810000|2025-02-10 04:13:30|61.44|60.84|61.44|60.84|61.44|60.84|61.44|60.84|1
1739160820000|2025-02-10 04:13:40|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|2
1739160850000|2025-02-10 04:14:10|61.41|60.81|61.41|60.81|61.42|60.82|61.41|60.81|3
1739160860000|2025-02-10 04:14:20|61.42|60.82|61.42|60.82|61.42|60.82|61.41|60.81|3
1739160880000|2025-02-10 04:14:40|61.41|60.81|61.41|60.81|61.41|60.81|61.41|60.81|1
1739160890000|2025-02-10 04:14:50|61.42|60.82|61.41|60.81|61.42|60.82|61.41|60.81|4
1739160900000|2025-02-10 04:15:00|61.42|60.82|61.56|60.96|61.62|61.02|61.42|60.82|7
1739160910000|2025-02-10 04:15:10|61.57|60.97|61.63|61.03|61.64|61.04|61.57|60.97|4
1739160920000|2025-02-10 04:15:20|61.62|61.02|61.6|61|61.62|61.02|61.59|60.99|7
1739160930000|2025-02-10 04:15:30|61.58|60.98|61.58|60.98|61.62|61.02|61.57|60.97|9
1739160940000|2025-02-10 04:15:40|61.57|60.97|61.56|60.96|61.58|60.98|61.56|60.96|4
1739160950000|2025-02-10 04:15:50|61.55|60.95|61.5|60.9|61.55|60.95|61.5|60.9|6
1739160960000|2025-02-10 04:16:00|61.51|60.91|61.52|60.92|61.53|60.93|61.51|60.91|3
1739160970000|2025-02-10 04:16:10|61.54|60.94|61.52|60.92|61.58|60.98|61.52|60.92|6
1739160980000|2025-02-10 04:16:20|61.51|60.91|61.51|60.91|61.53|60.93|61.5|60.9|7
1739161000000|2025-02-10 04:16:40|61.48|60.88|61.47|60.87|61.48|60.88|61.46|60.86|4
1739161010000|2025-02-10 04:16:50|61.48|60.88|61.45|60.85|61.48|60.88|61.42|60.82|8
1739161020000|2025-02-10 04:17:00|61.46|60.86|61.48|60.88|61.48|60.88|61.46|60.86|9
1739161030000|2025-02-10 04:17:10|61.46|60.86|61.47|60.87|61.48|60.88|61.46|60.86|7
1739161040000|2025-02-10 04:17:20|61.48|60.88|61.47|60.87|61.48|60.88|61.47|60.87|4
1739161050000|2025-02-10 04:17:30|61.48|60.88|61.49|60.89|61.5|60.9|61.47|60.87|9
1739161060000|2025-02-10 04:17:40|61.5|60.9|61.58|60.98|61.59|60.99|61.5|60.9|6
1739161070000|2025-02-10 04:17:50|61.59|60.99|61.58|60.98|61.59|60.99|61.57|60.97|3
1739161080000|2025-02-10 04:18:00|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1739161090000|2025-02-10 04:18:10|61.62|61.02|61.58|60.98|61.64|61.04|61.58|60.98|8
1739161100000|2025-02-10 04:18:20|61.59|60.99|61.59|60.99|61.59|60.99|61.59|60.99|1
1739161110000|2025-02-10 04:18:30|61.58|60.98|61.53|60.93|61.58|60.98|61.53|60.93|6
1739161120000|2025-02-10 04:18:40|61.52|60.92|61.51|60.91|61.53|60.93|61.5|60.9|4
1739161130000|2025-02-10 04:18:50|61.52|60.92|61.52|60.92|61.52|60.92|61.52|60.92|1
1739161140000|2025-02-10 04:19:00|61.58|60.98|61.58|60.98|61.58|60.98|61.57|60.97|3
1739161150000|2025-02-10 04:19:10|61.62|61.02|61.61|61.01|61.62|61.02|61.6|61|5
1739161160000|2025-02-10 04:19:20|61.6|61|61.66|61.06|61.66|61.06|61.6|61|3
1739161170000|2025-02-10 04:19:30|61.67|61.07|61.69|61.09|61.69|61.09|61.67|61.07|5
1739161180000|2025-02-10 04:19:40|61.72|61.12|61.69|61.09|61.74|61.14|61.69|61.09|6
1739161190000|2025-02-10 04:19:50|61.67|61.07|61.64|61.04|61.68|61.08|61.63|61.03|5
1739161200000|2025-02-10 04:20:00|61.67|61.07|61.69|61.09|61.69|61.09|61.67|61.07|4
1739161210000|2025-02-10 04:20:10|61.67|61.07|61.63|61.03|61.69|61.09|61.62|61.02|10
1739161220000|2025-02-10 04:20:20|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1739161230000|2025-02-10 04:20:30|61.63|61.03|61.61|61.01|61.63|61.03|61.61|61.01|3
1739161250000|2025-02-10 04:20:50|61.56|60.96|61.56|60.96|61.56|60.96|61.56|60.96|1
1739161260000|2025-02-10 04:21:00|61.55|60.95|61.54|60.94|61.56|60.96|61.53|60.93|8
1739161270000|2025-02-10 04:21:10|61.55|60.95|61.57|60.97|61.61|61.01|61.55|60.95|12
1739161280000|2025-02-10 04:21:20|61.56|60.96|61.52|60.92|61.56|60.96|61.52|60.92|6
1739161290000|2025-02-10 04:21:30|61.53|60.93|61.52|60.92|61.54|60.94|61.51|60.91|4
1739161300000|2025-02-10 04:21:40|61.53|60.93|61.51|60.91|61.54|60.94|61.5|60.9|4
1739161310000|2025-02-10 04:21:50|61.49|60.89|61.54|60.94|61.54|60.94|61.49|60.89|6
1739161320000|2025-02-10 04:22:00|61.56|60.96|61.63|61.03|61.63|61.03|61.56|60.96|5
1739161330000|2025-02-10 04:22:10|61.67|61.07|61.68|61.08|61.69|61.09|61.64|61.04|8
1739161340000|2025-02-10 04:22:20|61.67|61.07|61.64|61.04|61.67|61.07|61.64|61.04|3
1739161350000|2025-02-10 04:22:30|61.63|61.03|61.61|61.01|61.63|61.03|61.61|61.01|3
1739161380000|2025-02-10 04:23:00|61.62|61.02|61.62|61.02|61.62|61.02|61.62|61.02|1
1739161390000|2025-02-10 04:23:10|61.61|61.01|61.62|61.02|61.63|61.03|61.61|61.01|5
1739161420000|2025-02-10 04:23:40|61.67|61.07|61.69|61.09|61.69|61.09|61.67|61.07|3
1739161440000|2025-02-10 04:24:00|61.68|61.08|61.68|61.08|61.68|61.08|61.68|61.08|1
1739161450000|2025-02-10 04:24:10|61.69|61.09|61.74|61.14|61.74|61.14|61.69|61.09|3
1739161460000|2025-02-10 04:24:20|61.73|61.13|61.7|61.1|61.73|61.13|61.7|61.1|2
1739161480000|2025-02-10 04:24:40|61.71|61.11|61.74|61.14|61.74|61.14|61.71|61.11|4
1739161490000|2025-02-10 04:24:50|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1739161500000|2025-02-10 04:25:00|61.71|61.11|61.74|61.14|61.74|61.14|61.71|61.11|4
1739161510000|2025-02-10 04:25:10|61.73|61.13|61.74|61.14|61.74|61.14|61.73|61.13|2
1739161520000|2025-02-10 04:25:20|61.72|61.12|61.73|61.13|61.73|61.13|61.69|61.09|10
1739161530000|2025-02-10 04:25:30|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|2
1739161580000|2025-02-10 04:26:20|61.77|61.17|61.77|61.17|61.77|61.17|61.76|61.16|3
1739161590000|2025-02-10 04:26:30|61.78|61.18|61.75|61.15|61.78|61.18|61.73|61.13|9
1739161600000|2025-02-10 04:26:40|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739161610000|2025-02-10 04:26:50|61.72|61.12|61.71|61.11|61.72|61.12|61.71|61.11|2
1739161620000|2025-02-10 04:27:00|61.75|61.15|61.77|61.17|61.77|61.17|61.75|61.15|6
1739161630000|2025-02-10 04:27:10|61.75|61.15|61.77|61.17|61.77|61.17|61.75|61.15|3
1739161640000|2025-02-10 04:27:20|61.78|61.18|61.77|61.17|61.78|61.18|61.76|61.16|3
1739161650000|2025-02-10 04:27:30|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739161660000|2025-02-10 04:27:40|61.76|61.16|61.78|61.18|61.78|61.18|61.76|61.16|5
1739161670000|2025-02-10 04:27:50|61.76|61.16|61.76|61.16|61.77|61.17|61.76|61.16|3
1739161680000|2025-02-10 04:28:00|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|2
1739161690000|2025-02-10 04:28:10|61.77|61.17|61.77|61.17|61.77|61.17|61.72|61.12|9
1739161700000|2025-02-10 04:28:20|61.75|61.15|61.76|61.16|61.77|61.17|61.73|61.13|11
1739161710000|2025-02-10 04:28:30|61.77|61.17|61.76|61.16|61.77|61.17|61.75|61.15|3
1739161720000|2025-02-10 04:28:40|61.77|61.17|61.72|61.12|61.77|61.17|61.72|61.12|3
1739161730000|2025-02-10 04:28:50|61.71|61.11|61.72|61.12|61.77|61.17|61.71|61.11|7
1739161740000|2025-02-10 04:29:00|61.71|61.11|61.7|61.1|61.72|61.12|61.7|61.1|4
1739161760000|2025-02-10 04:29:20|61.72|61.12|61.7|61.1|61.72|61.12|61.7|61.1|3
1739161770000|2025-02-10 04:29:30|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1739161780000|2025-02-10 04:29:40|61.76|61.16|61.77|61.17|61.77|61.17|61.76|61.16|2
1739161790000|2025-02-10 04:29:50|61.76|61.16|61.75|61.15|61.77|61.17|61.75|61.15|3
1739161800000|2025-02-10 04:30:00|61.73|61.13|61.73|61.13|61.77|61.17|61.72|61.12|14
1739161810000|2025-02-10 04:30:10|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|2
1739161820000|2025-02-10 04:30:20|61.72|61.12|61.72|61.12|61.73|61.13|61.72|61.12|3
1739161830000|2025-02-10 04:30:30|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|2
1739161840000|2025-02-10 04:30:40|61.71|61.11|61.65|61.05|61.71|61.11|61.64|61.04|13
1739161850000|2025-02-10 04:30:50|61.64|61.04|61.62|61.02|61.64|61.04|61.61|61.01|5
1739161860000|2025-02-10 04:31:00|61.65|61.05|61.64|61.04|61.71|61.11|61.64|61.04|13
1739161870000|2025-02-10 04:31:10|61.65|61.05|61.7|61.1|61.71|61.11|61.65|61.05|13
1739161880000|2025-02-10 04:31:20|61.67|61.07|61.71|61.11|61.71|61.11|61.66|61.06|5
1739161890000|2025-02-10 04:31:30|61.75|61.15|61.78|61.18|61.78|61.18|61.75|61.15|4
1739161910000|2025-02-10 04:31:50|61.79|61.19|61.82|61.22|61.82|61.22|61.79|61.19|4
1739161920000|2025-02-10 04:32:00|61.85|61.25|61.89|61.29|61.92|61.32|61.85|61.25|9
1739161930000|2025-02-10 04:32:10|61.9|61.3|61.84|61.24|61.9|61.3|61.84|61.24|11
1739161940000|2025-02-10 04:32:20|61.85|61.25|61.89|61.29|61.9|61.3|61.85|61.25|11
1739161950000|2025-02-10 04:32:30|61.9|61.3|61.9|61.3|61.9|61.3|61.88|61.28|4
1739161960000|2025-02-10 04:32:40|61.89|61.29|61.97|61.37|62|61.4|61.89|61.29|10
1739161970000|2025-02-10 04:32:50|61.96|61.36|61.97|61.37|61.97|61.37|61.96|61.36|2
1739161980000|2025-02-10 04:33:00|61.98|61.38|61.97|61.37|61.98|61.38|61.97|61.37|2
1739161990000|2025-02-10 04:33:10|61.93|61.33|61.94|61.34|61.94|61.34|61.93|61.33|2
1739162000000|2025-02-10 04:33:20|61.93|61.33|61.9|61.3|61.93|61.33|61.9|61.3|4
1739162010000|2025-02-10 04:33:30|61.89|61.29|61.88|61.28|61.9|61.3|61.88|61.28|7
1739162020000|2025-02-10 04:33:40|61.89|61.29|61.84|61.24|61.89|61.29|61.83|61.23|8
1739162030000|2025-02-10 04:33:50|61.83|61.23|61.87|61.27|61.89|61.29|61.82|61.22|9
1739162040000|2025-02-10 04:34:00|61.88|61.28|61.9|61.3|61.92|61.32|61.86|61.26|6
1739162060000|2025-02-10 04:34:20|61.88|61.28|61.9|61.3|61.9|61.3|61.82|61.22|12
1739162070000|2025-02-10 04:34:30|61.91|61.31|61.91|61.31|61.91|61.31|61.9|61.3|3
1739162080000|2025-02-10 04:34:40|61.92|61.32|61.9|61.3|61.92|61.32|61.89|61.29|7
1739162090000|2025-02-10 04:34:50|61.91|61.31|61.9|61.3|61.91|61.31|61.9|61.3|2
1739162120000|2025-02-10 04:35:20|61.89|61.29|61.9|61.3|61.9|61.3|61.89|61.29|2
1739162130000|2025-02-10 04:35:30|61.89|61.29|61.9|61.3|61.91|61.31|61.89|61.29|6
1739162140000|2025-02-10 04:35:40|61.91|61.31|61.9|61.3|61.91|61.31|61.9|61.3|6
1739162150000|2025-02-10 04:35:50|61.91|61.31|61.9|61.3|61.91|61.31|61.9|61.3|4
1739162160000|2025-02-10 04:36:00|61.89|61.29|61.88|61.28|61.89|61.29|61.88|61.28|2
1739162170000|2025-02-10 04:36:10|61.9|61.3|61.89|61.29|61.9|61.3|61.86|61.26|11
1739162180000|2025-02-10 04:36:20|61.9|61.3|61.83|61.23|61.91|61.31|61.83|61.23|13
1739162190000|2025-02-10 04:36:30|61.82|61.22|61.75|61.15|61.83|61.23|61.75|61.15|10
1739162200000|2025-02-10 04:36:40|61.74|61.14|61.74|61.14|61.79|61.19|61.73|61.13|9
1739162210000|2025-02-10 04:36:50|61.75|61.15|61.79|61.19|61.79|61.19|61.75|61.15|8
1739162220000|2025-02-10 04:37:00|61.77|61.17|61.71|61.11|61.79|61.19|61.71|61.11|8
1739162230000|2025-02-10 04:37:10|61.72|61.12|61.74|61.14|61.74|61.14|61.71|61.11|6
1739162240000|2025-02-10 04:37:20|61.73|61.13|61.75|61.15|61.77|61.17|61.73|61.13|5
1739162250000|2025-02-10 04:37:30|61.78|61.18|61.81|61.21|61.82|61.22|61.78|61.18|4
1739162260000|2025-02-10 04:37:40|61.78|61.18|61.8|61.2|61.8|61.2|61.77|61.17|7
1739162270000|2025-02-10 04:37:50|61.79|61.19|61.73|61.13|61.8|61.2|61.73|61.13|10
1739162280000|2025-02-10 04:38:00|61.72|61.12|61.81|61.21|61.81|61.21|61.72|61.12|6
1739162290000|2025-02-10 04:38:10|61.78|61.18|61.79|61.19|61.81|61.21|61.75|61.15|11
1739162300000|2025-02-10 04:38:20|61.82|61.22|61.81|61.21|61.82|61.22|61.8|61.2|4
1739162310000|2025-02-10 04:38:30|61.82|61.22|61.82|61.22|61.83|61.23|61.82|61.22|3
1739162330000|2025-02-10 04:38:50|61.84|61.24|61.87|61.27|61.87|61.27|61.82|61.22|4
1739162340000|2025-02-10 04:39:00|61.9|61.3|61.87|61.27|61.9|61.3|61.87|61.27|6
1739162350000|2025-02-10 04:39:10|61.88|61.28|61.89|61.29|61.92|61.32|61.87|61.27|16
1739162360000|2025-02-10 04:39:20|61.92|61.32|61.92|61.32|61.93|61.33|61.91|61.31|8
1739162370000|2025-02-10 04:39:30|61.91|61.31|61.92|61.32|61.92|61.32|61.91|61.31|2
1739162380000|2025-02-10 04:39:40|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1739162400000|2025-02-10 04:40:00|61.84|61.24|61.85|61.25|61.85|61.25|61.84|61.24|2
1739162410000|2025-02-10 04:40:10|61.82|61.22|61.81|61.21|61.83|61.23|61.8|61.2|6
1739162420000|2025-02-10 04:40:20|61.8|61.2|61.8|61.2|61.81|61.21|61.77|61.17|6
1739162430000|2025-02-10 04:40:30|61.81|61.21|61.81|61.21|61.81|61.21|61.81|61.21|1
1739162440000|2025-02-10 04:40:40|61.8|61.2|61.75|61.15|61.81|61.21|61.75|61.15|6
1739162450000|2025-02-10 04:40:50|61.74|61.14|61.73|61.13|61.74|61.14|61.72|61.12|4
1739162460000|2025-02-10 04:41:00|61.74|61.14|61.74|61.14|61.8|61.2|61.74|61.14|10
1739162470000|2025-02-10 04:41:10|61.81|61.21|61.74|61.14|61.81|61.21|61.74|61.14|9
1739162480000|2025-02-10 04:41:20|61.73|61.13|61.72|61.12|61.73|61.13|61.67|61.07|11
1739162490000|2025-02-10 04:41:30|61.73|61.13|61.72|61.12|61.74|61.14|61.72|61.12|6
1739162500000|2025-02-10 04:41:40|61.73|61.13|61.78|61.18|61.79|61.19|61.73|61.13|5
1739162510000|2025-02-10 04:41:50|61.81|61.21|61.73|61.13|61.81|61.21|61.73|61.13|7
1739162520000|2025-02-10 04:42:00|61.72|61.12|61.72|61.12|61.72|61.12|61.71|61.11|3
1739162540000|2025-02-10 04:42:20|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|3
1739162550000|2025-02-10 04:42:30|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1739162570000|2025-02-10 04:42:50|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739162580000|2025-02-10 04:43:00|61.72|61.12|61.74|61.14|61.74|61.14|61.72|61.12|3
1739162590000|2025-02-10 04:43:10|61.79|61.19|61.76|61.16|61.79|61.19|61.75|61.15|8
1739162600000|2025-02-10 04:43:20|61.77|61.17|61.76|61.16|61.77|61.17|61.76|61.16|4
1739162610000|2025-02-10 04:43:30|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|5
1739162620000|2025-02-10 04:43:40|61.73|61.13|61.72|61.12|61.73|61.13|61.71|61.11|7
1739162630000|2025-02-10 04:43:50|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739162640000|2025-02-10 04:44:00|61.72|61.12|61.72|61.12|61.73|61.13|61.71|61.11|6
1739162650000|2025-02-10 04:44:10|61.73|61.13|61.74|61.14|61.74|61.14|61.73|61.13|2
1739162660000|2025-02-10 04:44:20|61.75|61.15|61.73|61.13|61.75|61.15|61.73|61.13|2
1739162670000|2025-02-10 04:44:30|61.76|61.16|61.76|61.16|61.79|61.19|61.75|61.15|9
1739162680000|2025-02-10 04:44:40|61.77|61.17|61.78|61.18|61.81|61.21|61.77|61.17|7
1739162690000|2025-02-10 04:44:50|61.77|61.17|61.78|61.18|61.78|61.18|61.75|61.15|5
1739162700000|2025-02-10 04:45:00|61.77|61.17|61.78|61.18|61.78|61.18|61.77|61.17|6
1739162720000|2025-02-10 04:45:20|61.79|61.19|61.77|61.17|61.81|61.21|61.77|61.17|5
1739162730000|2025-02-10 04:45:30|61.78|61.18|61.78|61.18|61.81|61.21|61.78|61.18|6
1739162740000|2025-02-10 04:45:40|61.79|61.19|61.77|61.17|61.82|61.22|61.77|61.17|5
1739162750000|2025-02-10 04:45:50|61.78|61.18|61.73|61.13|61.79|61.19|61.71|61.11|9
1739162760000|2025-02-10 04:46:00|61.72|61.12|61.57|60.97|61.72|61.12|61.57|60.97|9
1739162770000|2025-02-10 04:46:10|61.55|60.95|61.61|61.01|61.61|61.01|61.55|60.95|6
1739162780000|2025-02-10 04:46:20|61.62|61.02|61.58|60.98|61.67|61.07|61.56|60.96|13
1739162790000|2025-02-10 04:46:30|61.57|60.97|61.6|61|61.61|61.01|61.57|60.97|5
1739162800000|2025-02-10 04:46:40|61.61|61.01|61.61|61.01|61.64|61.04|61.61|61.01|3
1739162810000|2025-02-10 04:46:50|61.57|60.97|61.59|60.99|61.59|60.99|61.55|60.95|4
1739162820000|2025-02-10 04:47:00|61.58|60.98|61.6|61|61.6|61|61.57|60.97|6
1739162830000|2025-02-10 04:47:10|61.61|61.01|61.61|61.01|61.61|61.01|61.6|61|3
1739162840000|2025-02-10 04:47:20|61.6|61|61.6|61|61.6|61|61.6|61|1
1739162850000|2025-02-10 04:47:30|61.61|61.01|61.6|61|61.61|61.01|61.57|60.97|7
1739162860000|2025-02-10 04:47:40|61.59|60.99|61.61|61.01|61.61|61.01|61.59|60.99|5
1739162880000|2025-02-10 04:48:00|61.67|61.07|61.69|61.09|61.69|61.09|61.67|61.07|3
1739162890000|2025-02-10 04:48:10|61.72|61.12|61.71|61.11|61.74|61.14|61.69|61.09|8
1739162900000|2025-02-10 04:48:20|61.72|61.12|61.71|61.11|61.72|61.12|61.7|61.1|8
1739162910000|2025-02-10 04:48:30|61.66|61.06|61.7|61.1|61.7|61.1|61.66|61.06|4
1739162920000|2025-02-10 04:48:40|61.71|61.11|61.74|61.14|61.74|61.14|61.71|61.11|2
1739162930000|2025-02-10 04:48:50|61.73|61.13|61.72|61.12|61.74|61.14|61.72|61.12|3
1739162940000|2025-02-10 04:49:00|61.73|61.13|61.68|61.08|61.73|61.13|61.67|61.07|6
1739162950000|2025-02-10 04:49:10|61.72|61.12|61.73|61.13|61.73|61.13|61.71|61.11|9
1739162960000|2025-02-10 04:49:20|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|4
1739162970000|2025-02-10 04:49:30|61.73|61.13|61.74|61.14|61.74|61.14|61.72|61.12|4
1739162980000|2025-02-10 04:49:40|61.71|61.11|61.72|61.12|61.73|61.13|61.71|61.11|6
1739163000000|2025-02-10 04:50:00|61.71|61.11|61.72|61.12|61.72|61.12|61.71|61.11|2
1739163010000|2025-02-10 04:50:10|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|3
1739163020000|2025-02-10 04:50:20|61.74|61.14|61.76|61.16|61.81|61.21|61.74|61.14|6
1739163030000|2025-02-10 04:50:30|61.77|61.17|61.79|61.19|61.8|61.2|61.76|61.16|10
1739163040000|2025-02-10 04:50:40|61.8|61.2|61.77|61.17|61.8|61.2|61.77|61.17|2
1739163050000|2025-02-10 04:50:50|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1739163060000|2025-02-10 04:51:00|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|3
1739163090000|2025-02-10 04:51:30|61.82|61.22|61.86|61.26|61.87|61.27|61.82|61.22|8
1739163100000|2025-02-10 04:51:40|61.87|61.27|61.89|61.29|61.89|61.29|61.83|61.23|7
1739163110000|2025-02-10 04:51:50|61.9|61.3|61.9|61.3|61.91|61.31|61.9|61.3|3
1739163120000|2025-02-10 04:52:00|61.89|61.29|61.9|61.3|61.9|61.3|61.86|61.26|9
1739163130000|2025-02-10 04:52:10|61.91|61.31|61.91|61.31|61.91|61.31|61.9|61.3|5
1739163150000|2025-02-10 04:52:30|61.92|61.32|61.93|61.33|61.93|61.33|61.92|61.32|2
1739163160000|2025-02-10 04:52:40|61.92|61.32|61.93|61.33|61.93|61.33|61.92|61.32|8
1739163170000|2025-02-10 04:52:50|61.92|61.32|61.87|61.27|61.92|61.32|61.87|61.27|8
1739163180000|2025-02-10 04:53:00|61.86|61.26|61.9|61.3|61.93|61.33|61.86|61.26|9
1739163190000|2025-02-10 04:53:10|61.91|61.31|61.86|61.26|61.91|61.31|61.86|61.26|5
1739163200000|2025-02-10 04:53:20|61.84|61.24|61.85|61.25|61.85|61.25|61.84|61.24|2
1739163210000|2025-02-10 04:53:30|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1739163220000|2025-02-10 04:53:40|61.83|61.23|61.84|61.24|61.84|61.24|61.82|61.22|4
1739163230000|2025-02-10 04:53:50|61.82|61.22|61.84|61.24|61.84|61.24|61.82|61.22|3
1739163240000|2025-02-10 04:54:00|61.82|61.22|61.83|61.23|61.83|61.23|61.82|61.22|2
1739163250000|2025-02-10 04:54:10|61.84|61.24|61.84|61.24|61.84|61.24|61.83|61.23|3
1739163270000|2025-02-10 04:54:30|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1739163280000|2025-02-10 04:54:40|61.83|61.23|61.82|61.22|61.83|61.23|61.82|61.22|2
1739163290000|2025-02-10 04:54:50|61.83|61.23|61.83|61.23|61.83|61.23|61.83|61.23|1
1739163300000|2025-02-10 04:55:00|61.82|61.22|61.89|61.29|61.89|61.29|61.82|61.22|7
1739163310000|2025-02-10 04:55:10|61.91|61.31|61.87|61.27|61.91|61.31|61.86|61.26|11
1739163320000|2025-02-10 04:55:20|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|2
1739163330000|2025-02-10 04:55:30|61.82|61.22|61.82|61.22|61.83|61.23|61.82|61.22|3
1739163340000|2025-02-10 04:55:40|61.83|61.23|61.81|61.21|61.84|61.24|61.81|61.21|4
1739163350000|2025-02-10 04:55:50|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|3
1739163360000|2025-02-10 04:56:00|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1739163380000|2025-02-10 04:56:20|61.78|61.18|61.79|61.19|61.79|61.19|61.78|61.18|2
1739163400000|2025-02-10 04:56:40|61.78|61.18|61.78|61.18|61.78|61.18|61.74|61.14|6
1739163420000|2025-02-10 04:57:00|61.75|61.15|61.76|61.16|61.77|61.17|61.75|61.15|5
1739163430000|2025-02-10 04:57:10|61.75|61.15|61.74|61.14|61.75|61.15|61.74|61.14|2
1739163450000|2025-02-10 04:57:30|61.76|61.16|61.77|61.17|61.78|61.18|61.76|61.16|3
1739163460000|2025-02-10 04:57:40|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739163490000|2025-02-10 04:58:10|61.79|61.19|61.79|61.19|61.79|61.19|61.79|61.19|1
1739163500000|2025-02-10 04:58:20|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739163540000|2025-02-10 04:59:00|61.79|61.19|61.81|61.21|61.81|61.21|61.79|61.19|4
1739163550000|2025-02-10 04:59:10|61.82|61.22|61.81|61.21|61.82|61.22|61.8|61.2|5
1739163560000|2025-02-10 04:59:20|61.82|61.22|61.82|61.22|61.82|61.22|61.81|61.21|3
1739163570000|2025-02-10 04:59:30|61.81|61.21|61.82|61.22|61.82|61.22|61.81|61.21|4
1739163580000|2025-02-10 04:59:40|61.81|61.21|61.81|61.21|61.82|61.22|61.81|61.21|3
1739163590000|2025-02-10 04:59:50|61.82|61.22|61.82|61.22|61.82|61.22|61.82|61.22|1
1739163600000|2025-02-10 05:00:00|61.83|61.23|61.91|61.31|61.91|61.31|61.82|61.22|7
1739163610000|2025-02-10 05:00:10|61.9|61.3|61.9|61.3|61.9|61.3|61.9|61.3|1
1739163620000|2025-02-10 05:00:20|61.94|61.34|61.85|61.25|61.94|61.34|61.85|61.25|12
1739163630000|2025-02-10 05:00:30|61.86|61.26|61.87|61.27|61.88|61.28|61.86|61.26|7
1739163640000|2025-02-10 05:00:40|61.88|61.28|61.84|61.24|61.91|61.31|61.84|61.24|8
1739163650000|2025-02-10 05:00:50|61.8|61.2|61.75|61.15|61.8|61.2|61.75|61.15|7
1739163660000|2025-02-10 05:01:00|61.76|61.16|61.73|61.13|61.76|61.16|61.72|61.12|5
1739163670000|2025-02-10 05:01:10|61.72|61.12|61.66|61.06|61.72|61.12|61.66|61.06|5
1739163680000|2025-02-10 05:01:20|61.67|61.07|61.72|61.12|61.72|61.12|61.67|61.07|7
1739163690000|2025-02-10 05:01:30|61.71|61.11|61.71|61.11|61.73|61.13|61.71|61.11|4
1739163700000|2025-02-10 05:01:40|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|2
1739163710000|2025-02-10 05:01:50|61.71|61.11|61.8|61.2|61.8|61.2|61.71|61.11|8
1739163720000|2025-02-10 05:02:00|61.79|61.19|61.74|61.14|61.8|61.2|61.73|61.13|7
1739163730000|2025-02-10 05:02:10|61.75|61.15|61.77|61.17|61.79|61.19|61.75|61.15|5
1739163740000|2025-02-10 05:02:20|61.78|61.18|61.85|61.25|61.85|61.25|61.78|61.18|7
1739163750000|2025-02-10 05:02:30|61.84|61.24|61.89|61.29|61.89|61.29|61.84|61.24|4
1739163760000|2025-02-10 05:02:40|61.9|61.3|61.86|61.26|61.9|61.3|61.86|61.26|3
1739163770000|2025-02-10 05:02:50|61.85|61.25|61.88|61.28|61.9|61.3|61.85|61.25|5
1739163780000|2025-02-10 05:03:00|61.9|61.3|61.87|61.27|61.9|61.3|61.87|61.27|7
1739163790000|2025-02-10 05:03:10|61.88|61.28|61.89|61.29|61.9|61.3|61.87|61.27|6
1739163800000|2025-02-10 05:03:20|61.9|61.3|61.87|61.27|61.9|61.3|61.87|61.27|3
1739163810000|2025-02-10 05:03:30|61.88|61.28|61.85|61.25|61.88|61.28|61.85|61.25|6
1739163820000|2025-02-10 05:03:40|61.86|61.26|61.84|61.24|61.87|61.27|61.84|61.24|6
1739163830000|2025-02-10 05:03:50|61.86|61.26|61.82|61.22|61.86|61.26|61.81|61.21|9
1739163840000|2025-02-10 05:04:00|61.83|61.23|61.78|61.18|61.83|61.23|61.78|61.18|6
1739163850000|2025-02-10 05:04:10|61.77|61.17|61.83|61.23|61.83|61.23|61.77|61.17|7
1739163860000|2025-02-10 05:04:20|61.82|61.22|61.74|61.14|61.82|61.22|61.74|61.14|6
1739163870000|2025-02-10 05:04:30|61.8|61.2|61.78|61.18|61.83|61.23|61.78|61.18|4
1739163880000|2025-02-10 05:04:40|61.77|61.17|61.79|61.19|61.8|61.2|61.77|61.17|5
1739163890000|2025-02-10 05:04:50|61.8|61.2|61.82|61.22|61.83|61.23|61.8|61.2|4
1739163900000|2025-02-10 05:05:00|61.83|61.23|61.79|61.19|61.83|61.23|61.77|61.17|13
1739163910000|2025-02-10 05:05:10|61.8|61.2|61.71|61.11|61.81|61.21|61.71|61.11|13
1739163920000|2025-02-10 05:05:20|61.73|61.13|61.73|61.13|61.76|61.16|61.73|61.13|7
1739163930000|2025-02-10 05:05:30|61.72|61.12|61.75|61.15|61.75|61.15|61.72|61.12|3
1739163940000|2025-02-10 05:05:40|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|2
1739163950000|2025-02-10 05:05:50|61.71|61.11|61.72|61.12|61.73|61.13|61.71|61.11|6
1739163960000|2025-02-10 05:06:00|61.71|61.11|61.71|61.11|61.73|61.13|61.71|61.11|5
1739163970000|2025-02-10 05:06:10|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1739163980000|2025-02-10 05:06:20|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739163990000|2025-02-10 05:06:30|61.72|61.12|61.79|61.19|61.79|61.19|61.72|61.12|7
1739164000000|2025-02-10 05:06:40|61.78|61.18|61.76|61.16|61.79|61.19|61.76|61.16|7
1739164010000|2025-02-10 05:06:50|61.75|61.15|61.78|61.18|61.78|61.18|61.75|61.15|4
1739164020000|2025-02-10 05:07:00|61.79|61.19|61.78|61.18|61.81|61.21|61.78|61.18|6
1739164030000|2025-02-10 05:07:10|61.77|61.17|61.74|61.14|61.77|61.17|61.74|61.14|7
1739164040000|2025-02-10 05:07:20|61.72|61.12|61.72|61.12|61.73|61.13|61.72|61.12|3
1739164050000|2025-02-10 05:07:30|61.73|61.13|61.74|61.14|61.74|61.14|61.72|61.12|5
1739164060000|2025-02-10 05:07:40|61.78|61.18|61.8|61.2|61.8|61.2|61.78|61.18|3
1739164070000|2025-02-10 05:07:50|61.79|61.19|61.76|61.16|61.8|61.2|61.75|61.15|6
1739164080000|2025-02-10 05:08:00|61.75|61.15|61.72|61.12|61.76|61.16|61.72|61.12|10
1739164090000|2025-02-10 05:08:10|61.71|61.11|61.71|61.11|61.71|61.11|61.71|61.11|1
1739164100000|2025-02-10 05:08:20|61.72|61.12|61.72|61.12|61.72|61.12|61.71|61.11|3
1739164110000|2025-02-10 05:08:30|61.71|61.11|61.72|61.12|61.72|61.12|61.71|61.11|2
1739164120000|2025-02-10 05:08:40|61.71|61.11|61.72|61.12|61.72|61.12|61.71|61.11|4
1739164130000|2025-02-10 05:08:50|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739164140000|2025-02-10 05:09:00|61.72|61.12|61.81|61.21|61.82|61.22|61.72|61.12|10
1739164150000|2025-02-10 05:09:10|61.82|61.22|61.85|61.25|61.87|61.27|61.82|61.22|6
1739164160000|2025-02-10 05:09:20|61.86|61.26|61.84|61.24|61.86|61.26|61.83|61.23|6
1739164170000|2025-02-10 05:09:30|61.85|61.25|61.88|61.28|61.89|61.29|61.84|61.24|9
1739164180000|2025-02-10 05:09:40|61.91|61.31|61.91|61.31|61.91|61.31|61.91|61.31|1
1739164190000|2025-02-10 05:09:50|61.9|61.3|61.91|61.31|61.93|61.33|61.9|61.3|4
1739164200000|2025-02-10 05:10:00|61.92|61.32|61.91|61.31|61.94|61.34|61.9|61.3|10
1739164210000|2025-02-10 05:10:10|61.92|61.32|61.91|61.31|61.92|61.32|61.91|61.31|2
1739164220000|2025-02-10 05:10:20|61.92|61.32|62|61.4|62.01|61.41|61.92|61.32|5
1739164240000|2025-02-10 05:10:40|62.01|61.41|62.01|61.41|62.01|61.41|62.01|61.41|1
1739164260000|2025-02-10 05:11:00|62|61.4|61.99|61.39|62|61.4|61.99|61.39|2
1739164270000|2025-02-10 05:11:10|62|61.4|62.01|61.41|62.01|61.41|62|61.4|4
1739164280000|2025-02-10 05:11:20|62|61.4|62.01|61.41|62.01|61.41|62|61.4|4
1739164320000|2025-02-10 05:12:00|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1739164330000|2025-02-10 05:12:10|62.01|61.41|62.01|61.41|62.02|61.42|62.01|61.41|3
1739164340000|2025-02-10 05:12:20|62.05|61.45|62.07|61.47|62.07|61.47|62.05|61.45|3
1739164350000|2025-02-10 05:12:30|62.08|61.48|62.19|61.59|62.19|61.59|62.08|61.48|11
1739164360000|2025-02-10 05:12:40|62.2|61.6|62.29|61.69|62.31|61.71|62.2|61.6|13
1739164370000|2025-02-10 05:12:50|62.32|61.72|62.3|61.7|62.32|61.72|62.25|61.65|17
1739164380000|2025-02-10 05:13:00|62.32|61.72|62.31|61.71|62.32|61.72|62.27|61.67|12
1739164390000|2025-02-10 05:13:10|62.27|61.67|62.27|61.67|62.27|61.67|62.27|61.67|1
1739164400000|2025-02-10 05:13:20|62.28|61.68|62.28|61.68|62.28|61.68|62.28|61.68|1
1739164410000|2025-02-10 05:13:30|62.31|61.71|62.32|61.72|62.32|61.72|62.31|61.71|2
1739164420000|2025-02-10 05:13:40|62.31|61.71|62.3|61.7|62.31|61.71|62.3|61.7|2
1739164430000|2025-02-10 05:13:50|62.29|61.69|62.3|61.7|62.3|61.7|62.29|61.69|2
1739164440000|2025-02-10 05:14:00|62.32|61.72|62.31|61.71|62.32|61.72|62.31|61.71|4
1739164450000|2025-02-10 05:14:10|62.32|61.72|62.32|61.72|62.32|61.72|62.32|61.72|1
1739164460000|2025-02-10 05:14:20|62.36|61.76|62.37|61.77|62.37|61.77|62.36|61.76|4
1739164470000|2025-02-10 05:14:30|62.36|61.76|62.39|61.79|62.39|61.79|62.36|61.76|9
1739164480000|2025-02-10 05:14:40|62.38|61.78|62.33|61.73|62.38|61.78|62.32|61.72|6
1739164490000|2025-02-10 05:14:50|62.32|61.72|62.32|61.72|62.32|61.72|62.31|61.71|3
1739164500000|2025-02-10 05:15:00|62.31|61.71|62.29|61.69|62.31|61.71|62.26|61.66|11
1739164510000|2025-02-10 05:15:10|62.3|61.7|62.33|61.73|62.33|61.73|62.3|61.7|3
1739164520000|2025-02-10 05:15:20|62.37|61.77|62.37|61.77|62.37|61.77|62.37|61.77|1
1739164530000|2025-02-10 05:15:30|62.36|61.76|62.4|61.8|62.41|61.81|62.35|61.75|12
1739164540000|2025-02-10 05:15:40|62.39|61.79|62.41|61.81|62.42|61.82|62.39|61.79|4
1739164550000|2025-02-10 05:15:50|62.42|61.82|62.41|61.81|62.42|61.82|62.41|61.81|4
1739164560000|2025-02-10 05:16:00|62.39|61.79|62.33|61.73|62.39|61.79|62.32|61.72|9
1739164580000|2025-02-10 05:16:20|62.29|61.69|62.3|61.7|62.31|61.71|62.29|61.69|5
1739164590000|2025-02-10 05:16:30|62.33|61.73|62.32|61.72|62.33|61.73|62.3|61.7|10
1739164600000|2025-02-10 05:16:40|62.33|61.73|62.29|61.69|62.35|61.75|62.29|61.69|5
1739164610000|2025-02-10 05:16:50|62.3|61.7|62.3|61.7|62.3|61.7|62.3|61.7|1
1739164620000|2025-02-10 05:17:00|62.31|61.71|62.3|61.7|62.31|61.71|62.29|61.69|4
1739164630000|2025-02-10 05:17:10|62.31|61.71|62.34|61.74|62.34|61.74|62.31|61.71|4
1739164650000|2025-02-10 05:17:30|62.31|61.71|62.33|61.73|62.36|61.76|62.31|61.71|5
1739164660000|2025-02-10 05:17:40|62.36|61.76|62.39|61.79|62.39|61.79|62.33|61.73|7
1739164670000|2025-02-10 05:17:50|62.38|61.78|62.35|61.75|62.38|61.78|62.35|61.75|10
1739164680000|2025-02-10 05:18:00|62.34|61.74|62.33|61.73|62.34|61.74|62.32|61.72|8
1739164690000|2025-02-10 05:18:10|62.32|61.72|62.32|61.72|62.32|61.72|62.31|61.71|3
1739164700000|2025-02-10 05:18:20|62.31|61.71|62.31|61.71|62.31|61.71|62.31|61.71|1
1739164710000|2025-02-10 05:18:30|62.32|61.72|62.31|61.71|62.32|61.72|62.31|61.71|2
1739164720000|2025-02-10 05:18:40|62.32|61.72|62.32|61.72|62.33|61.73|62.32|61.72|3
1739164730000|2025-02-10 05:18:50|62.31|61.71|62.31|61.71|62.32|61.72|62.31|61.71|3
1739164740000|2025-02-10 05:19:00|62.3|61.7|62.31|61.71|62.31|61.71|62.26|61.66|6
1739164750000|2025-02-10 05:19:10|62.32|61.72|62.32|61.72|62.32|61.72|62.32|61.72|1
1739164770000|2025-02-10 05:19:30|62.31|61.71|62.31|61.71|62.31|61.71|62.31|61.71|1
1739164780000|2025-02-10 05:19:40|62.3|61.7|62.3|61.7|62.3|61.7|62.3|61.7|1
1739164790000|2025-02-10 05:19:50|62.28|61.68|62.28|61.68|62.3|61.7|62.27|61.67|8
1739164800000|2025-02-10 05:20:00|62.27|61.67|62.25|61.65|62.27|61.67|62.25|61.65|3
1739164810000|2025-02-10 05:20:10|62.24|61.64|62.28|61.68|62.29|61.69|62.21|61.61|13
1739164820000|2025-02-10 05:20:20|62.29|61.69|62.3|61.7|62.31|61.71|62.29|61.69|6
1739164840000|2025-02-10 05:20:40|62.29|61.69|62.28|61.68|62.29|61.69|62.28|61.68|2
1739164850000|2025-02-10 05:20:50|62.27|61.67|62.24|61.64|62.27|61.67|62.24|61.64|4
1739164860000|2025-02-10 05:21:00|62.23|61.63|62.28|61.68|62.31|61.71|62.23|61.63|7
1739164870000|2025-02-10 05:21:10|62.29|61.69|62.26|61.66|62.32|61.72|62.26|61.66|5
1739164880000|2025-02-10 05:21:20|62.25|61.65|62.29|61.69|62.29|61.69|62.25|61.65|9
1739164900000|2025-02-10 05:21:40|62.31|61.71|62.3|61.7|62.31|61.71|62.3|61.7|2
1739164910000|2025-02-10 05:21:50|62.29|61.69|62.27|61.67|62.3|61.7|62.27|61.67|6
1739164920000|2025-02-10 05:22:00|62.26|61.66|62.25|61.65|62.31|61.71|62.25|61.65|15
1739164930000|2025-02-10 05:22:10|62.26|61.66|62.17|61.57|62.26|61.66|62.17|61.57|8
1739164940000|2025-02-10 05:22:20|62.18|61.58|62.15|61.55|62.18|61.58|62.14|61.54|6
1739164950000|2025-02-10 05:22:30|62.16|61.56|62.14|61.54|62.21|61.61|62.14|61.54|9
1739164960000|2025-02-10 05:22:40|62.13|61.53|62.12|61.52|62.13|61.53|62.11|61.51|4
1739164970000|2025-02-10 05:22:50|62.11|61.51|62.14|61.54|62.14|61.54|62.11|61.51|8
1739164980000|2025-02-10 05:23:00|62.13|61.53|62.12|61.52|62.13|61.53|62.12|61.52|4
1739164990000|2025-02-10 05:23:10|62.13|61.53|62.12|61.52|62.13|61.53|62.12|61.52|4
1739165000000|2025-02-10 05:23:20|62.13|61.53|62.12|61.52|62.14|61.54|62.12|61.52|10
1739165010000|2025-02-10 05:23:30|62.13|61.53|62.12|61.52|62.13|61.53|62.12|61.52|8
1739165020000|2025-02-10 05:23:40|62.13|61.53|62.13|61.53|62.14|61.54|62.12|61.52|5
1739165030000|2025-02-10 05:23:50|62.12|61.52|62.14|61.54|62.17|61.57|62.12|61.52|7
1739165040000|2025-02-10 05:24:00|62.13|61.53|62.12|61.52|62.13|61.53|62.12|61.52|2
1739165050000|2025-02-10 05:24:10|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|2
1739165060000|2025-02-10 05:24:20|62.14|61.54|62.17|61.57|62.17|61.57|62.14|61.54|2
1739165070000|2025-02-10 05:24:30|62.19|61.59|62.19|61.59|62.21|61.61|62.19|61.59|3
1739165080000|2025-02-10 05:24:40|62.2|61.6|62.26|61.66|62.28|61.68|62.2|61.6|11
1739165090000|2025-02-10 05:24:50|62.25|61.65|62.23|61.63|62.25|61.65|62.23|61.63|3
1739165100000|2025-02-10 05:25:00|62.22|61.62|62.2|61.6|62.22|61.62|62.19|61.59|5
1739165110000|2025-02-10 05:25:10|62.21|61.61|62.27|61.67|62.27|61.67|62.21|61.61|4
1739165120000|2025-02-10 05:25:20|62.28|61.68|62.28|61.68|62.28|61.68|62.27|61.67|5
1739165140000|2025-02-10 05:25:40|62.27|61.67|62.3|61.7|62.3|61.7|62.27|61.67|3
1739165150000|2025-02-10 05:25:50|62.31|61.71|62.3|61.7|62.31|61.71|62.3|61.7|6
1739165160000|2025-02-10 05:26:00|62.31|61.71|62.3|61.7|62.31|61.71|62.3|61.7|8
1739165170000|2025-02-10 05:26:10|62.31|61.71|62.31|61.71|62.31|61.71|62.3|61.7|3
1739165200000|2025-02-10 05:26:40|62.32|61.72|62.31|61.71|62.32|61.72|62.3|61.7|4
1739165210000|2025-02-10 05:26:50|62.3|61.7|62.28|61.68|62.31|61.71|62.28|61.68|10
1739165220000|2025-02-10 05:27:00|62.26|61.66|62.25|61.65|62.29|61.69|62.25|61.65|7
1739165230000|2025-02-10 05:27:10|62.24|61.64|62.22|61.62|62.24|61.64|62.22|61.62|3
1739165240000|2025-02-10 05:27:20|62.23|61.63|62.24|61.64|62.24|61.64|62.23|61.63|2
1739165250000|2025-02-10 05:27:30|62.22|61.62|62.3|61.7|62.3|61.7|62.22|61.62|8
1739165260000|2025-02-10 05:27:40|62.29|61.69|62.3|61.7|62.32|61.72|62.29|61.69|3
1739165270000|2025-02-10 05:27:50|62.31|61.71|62.3|61.7|62.31|61.71|62.3|61.7|2
1739165280000|2025-02-10 05:28:00|62.25|61.65|62.25|61.65|62.26|61.66|62.24|61.64|4
1739165290000|2025-02-10 05:28:10|62.24|61.64|62.29|61.69|62.29|61.69|62.24|61.64|3
1739165300000|2025-02-10 05:28:20|62.3|61.7|62.31|61.71|62.31|61.71|62.3|61.7|4
1739165330000|2025-02-10 05:28:50|62.3|61.7|62.31|61.71|62.31|61.71|62.3|61.7|6
1739165340000|2025-02-10 05:29:00|62.3|61.7|62.25|61.65|62.31|61.71|62.25|61.65|8
1739165350000|2025-02-10 05:29:10|62.26|61.66|62.29|61.69|62.29|61.69|62.24|61.64|6
1739165400000|2025-02-10 05:30:00|62.27|61.67|62.29|61.69|62.29|61.69|62.25|61.65|7
1739165410000|2025-02-10 05:30:10|62.3|61.7|62.31|61.71|62.34|61.74|62.3|61.7|9
1739165420000|2025-02-10 05:30:20|62.29|61.69|62.23|61.63|62.29|61.69|62.23|61.63|7
1739165430000|2025-02-10 05:30:30|62.22|61.62|62.21|61.61|62.22|61.62|62.21|61.61|2
1739165440000|2025-02-10 05:30:40|62.17|61.57|62.13|61.53|62.17|61.57|62.12|61.52|6
1739165450000|2025-02-10 05:30:50|62.14|61.54|62.12|61.52|62.14|61.54|62.11|61.51|9
1739165460000|2025-02-10 05:31:00|62.14|61.54|62.13|61.53|62.14|61.54|62.11|61.51|5
1739165470000|2025-02-10 05:31:10|62.14|61.54|62.19|61.59|62.19|61.59|62.12|61.52|6
1739165480000|2025-02-10 05:31:20|62.2|61.6|62.2|61.6|62.22|61.62|62.2|61.6|6
1739165490000|2025-02-10 05:31:30|62.21|61.61|62.23|61.63|62.23|61.63|62.21|61.61|3
1739165500000|2025-02-10 05:31:40|62.25|61.65|62.23|61.63|62.25|61.65|62.22|61.62|6
1739165510000|2025-02-10 05:31:50|62.24|61.64|62.26|61.66|62.29|61.69|62.24|61.64|7
1739165520000|2025-02-10 05:32:00|62.27|61.67|62.24|61.64|62.27|61.67|62.24|61.64|6
1739165530000|2025-02-10 05:32:10|62.23|61.63|62.24|61.64|62.24|61.64|62.23|61.63|2
1739165540000|2025-02-10 05:32:20|62.28|61.68|62.33|61.73|62.33|61.73|62.26|61.66|13
1739165550000|2025-02-10 05:32:30|62.34|61.74|62.32|61.72|62.34|61.74|62.31|61.71|4
1739165560000|2025-02-10 05:32:40|62.3|61.7|62.26|61.66|62.3|61.7|62.25|61.65|5
1739165570000|2025-02-10 05:32:50|62.25|61.65|62.23|61.63|62.25|61.65|62.23|61.63|5
1739165590000|2025-02-10 05:33:10|62.29|61.69|62.29|61.69|62.29|61.69|62.27|61.67|4
1739165620000|2025-02-10 05:33:40|62.27|61.67|62.29|61.69|62.29|61.69|62.27|61.67|6
1739165630000|2025-02-10 05:33:50|62.35|61.75|62.38|61.78|62.38|61.78|62.33|61.73|6
1739165640000|2025-02-10 05:34:00|62.36|61.76|62.32|61.72|62.36|61.76|62.31|61.71|6
1739165650000|2025-02-10 05:34:10|62.31|61.71|62.39|61.79|62.39|61.79|62.31|61.71|5
1739165660000|2025-02-10 05:34:20|62.4|61.8|62.35|61.75|62.4|61.8|62.35|61.75|5
1739165670000|2025-02-10 05:34:30|62.36|61.76|62.34|61.74|62.36|61.76|62.32|61.72|6
1739165690000|2025-02-10 05:34:50|62.31|61.71|62.32|61.72|62.32|61.72|62.31|61.71|2
1739165700000|2025-02-10 05:35:00|62.3|61.7|62.3|61.7|62.32|61.72|62.3|61.7|4
1739165710000|2025-02-10 05:35:10|62.27|61.67|62.27|61.67|62.3|61.7|62.26|61.66|7
1739165720000|2025-02-10 05:35:20|62.26|61.66|62.23|61.63|62.26|61.66|62.23|61.63|6
1739165730000|2025-02-10 05:35:30|62.22|61.62|62.22|61.62|62.22|61.62|62.21|61.61|3
1739165740000|2025-02-10 05:35:40|62.2|61.6|62.21|61.61|62.21|61.61|62.2|61.6|6
1739165750000|2025-02-10 05:35:50|62.2|61.6|62.19|61.59|62.21|61.61|62.16|61.56|14
1739165760000|2025-02-10 05:36:00|62.18|61.58|62.19|61.59|62.19|61.59|62.15|61.55|7
1739165780000|2025-02-10 05:36:20|62.2|61.6|62.2|61.6|62.2|61.6|62.19|61.59|7
1739165790000|2025-02-10 05:36:30|62.19|61.59|62.2|61.6|62.2|61.6|62.19|61.59|4
1739165800000|2025-02-10 05:36:40|62.18|61.58|62.15|61.55|62.18|61.58|62.14|61.54|6
1739165810000|2025-02-10 05:36:50|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|2
1739165830000|2025-02-10 05:37:10|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1739165840000|2025-02-10 05:37:20|62.11|61.51|62.12|61.52|62.12|61.52|62.08|61.48|6
1739165850000|2025-02-10 05:37:30|62.15|61.55|62.07|61.47|62.15|61.55|62.07|61.47|8
1739165860000|2025-02-10 05:37:40|62.06|61.46|62.12|61.52|62.13|61.53|62.05|61.45|10
1739165870000|2025-02-10 05:37:50|62.13|61.53|62.11|61.51|62.13|61.53|62.11|61.51|3
1739165880000|2025-02-10 05:38:00|62.12|61.52|62.12|61.52|62.12|61.52|62.11|61.51|3
1739165890000|2025-02-10 05:38:10|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1739165900000|2025-02-10 05:38:20|62.1|61.5|62.11|61.51|62.11|61.51|62.1|61.5|2
1739165910000|2025-02-10 05:38:30|62.1|61.5|62.1|61.5|62.1|61.5|62.1|61.5|1
1739165920000|2025-02-10 05:38:40|62.09|61.49|62.05|61.45|62.09|61.49|62.04|61.44|7
1739165930000|2025-02-10 05:38:50|62.07|61.47|62.09|61.49|62.09|61.49|62.07|61.47|3
1739165940000|2025-02-10 05:39:00|62.08|61.48|62.09|61.49|62.1|61.5|62.08|61.48|3
1739165980000|2025-02-10 05:39:40|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|2
1739165990000|2025-02-10 05:39:50|62.15|61.55|62.14|61.54|62.16|61.56|62.14|61.54|4
1739166000000|2025-02-10 05:40:00|62.13|61.53|62.13|61.53|62.14|61.54|62.13|61.53|3
1739166010000|2025-02-10 05:40:10|62.17|61.57|62.2|61.6|62.2|61.6|62.17|61.57|3
1739166020000|2025-02-10 05:40:20|62.21|61.61|62.2|61.6|62.21|61.61|62.2|61.6|4
1739166030000|2025-02-10 05:40:30|62.18|61.58|62.2|61.6|62.2|61.6|62.18|61.58|7
1739166040000|2025-02-10 05:40:40|62.19|61.59|62.18|61.58|62.19|61.59|62.18|61.58|2
1739166050000|2025-02-10 05:40:50|62.22|61.62|62.19|61.59|62.22|61.62|62.19|61.59|5
1739166060000|2025-02-10 05:41:00|62.17|61.57|62.13|61.53|62.17|61.57|62.13|61.53|7
1739166070000|2025-02-10 05:41:10|62.14|61.54|62.21|61.61|62.22|61.62|62.14|61.54|7
1739166080000|2025-02-10 05:41:20|62.22|61.62|62.21|61.61|62.23|61.63|62.21|61.61|4
1739166090000|2025-02-10 05:41:30|62.23|61.63|62.23|61.63|62.23|61.63|62.22|61.62|3
1739166110000|2025-02-10 05:41:50|62.24|61.64|62.23|61.63|62.24|61.64|62.22|61.62|5
1739166120000|2025-02-10 05:42:00|62.22|61.62|62.22|61.62|62.22|61.62|62.21|61.61|5
1739166130000|2025-02-10 05:42:10|62.24|61.64|62.23|61.63|62.24|61.64|62.23|61.63|2
1739166140000|2025-02-10 05:42:20|62.25|61.65|62.24|61.64|62.25|61.65|62.23|61.63|4
1739166150000|2025-02-10 05:42:30|62.29|61.69|62.29|61.69|62.32|61.72|62.29|61.69|11
1739166160000|2025-02-10 05:42:40|62.3|61.7|62.3|61.7|62.3|61.7|62.3|61.7|1
1739166170000|2025-02-10 05:42:50|62.32|61.72|62.32|61.72|62.32|61.72|62.31|61.71|3
1739166180000|2025-02-10 05:43:00|62.31|61.71|62.33|61.73|62.33|61.73|62.31|61.71|3
1739166190000|2025-02-10 05:43:10|62.31|61.71|62.31|61.71|62.32|61.72|62.31|61.71|3
1739166200000|2025-02-10 05:43:20|62.32|61.72|62.31|61.71|62.32|61.72|62.29|61.69|4
1739166210000|2025-02-10 05:43:30|62.3|61.7|62.31|61.71|62.31|61.71|62.3|61.7|2
1739166230000|2025-02-10 05:43:50|62.3|61.7|62.31|61.71|62.31|61.71|62.3|61.7|2
1739166240000|2025-02-10 05:44:00|62.3|61.7|62.32|61.72|62.32|61.72|62.3|61.7|3
1739166250000|2025-02-10 05:44:10|62.33|61.73|62.35|61.75|62.39|61.79|62.33|61.73|3
1739166260000|2025-02-10 05:44:20|62.34|61.74|62.33|61.73|62.35|61.75|62.33|61.73|6
1739166270000|2025-02-10 05:44:30|62.32|61.72|62.32|61.72|62.32|61.72|62.31|61.71|3
1739166280000|2025-02-10 05:44:40|62.33|61.73|62.33|61.73|62.35|61.75|62.33|61.73|4
1739166290000|2025-02-10 05:44:50|62.35|61.75|62.33|61.73|62.35|61.75|62.33|61.73|3
1739166300000|2025-02-10 05:45:00|62.38|61.78|62.44|61.84|62.44|61.84|62.38|61.78|8
1739166310000|2025-02-10 05:45:10|62.43|61.83|62.43|61.83|62.43|61.83|62.41|61.81|8
1739166320000|2025-02-10 05:45:20|62.42|61.82|62.43|61.83|62.43|61.83|62.42|61.82|4
1739166330000|2025-02-10 05:45:30|62.44|61.84|62.52|61.92|62.52|61.92|62.44|61.84|6
1739166340000|2025-02-10 05:45:40|62.54|61.94|62.59|61.99|62.6|62|62.5|61.9|13
1739166350000|2025-02-10 05:45:50|62.57|61.97|62.54|61.94|62.58|61.98|62.54|61.94|10
1739166360000|2025-02-10 05:46:00|62.53|61.93|62.47|61.87|62.54|61.94|62.47|61.87|5
1739166370000|2025-02-10 05:46:10|62.51|61.91|62.44|61.84|62.53|61.93|62.43|61.83|13
1739166380000|2025-02-10 05:46:20|62.45|61.85|62.42|61.82|62.45|61.85|62.42|61.82|9
1739166390000|2025-02-10 05:46:30|62.43|61.83|62.43|61.83|62.45|61.85|62.41|61.81|9
1739166400000|2025-02-10 05:46:40|62.41|61.81|62.41|61.81|62.43|61.83|62.41|61.81|6
1739166410000|2025-02-10 05:46:50|62.42|61.82|62.41|61.81|62.42|61.82|62.41|61.81|4
1739166420000|2025-02-10 05:47:00|62.42|61.82|62.42|61.82|62.44|61.84|62.41|61.81|10
1739166430000|2025-02-10 05:47:10|62.43|61.83|62.45|61.85|62.5|61.9|62.42|61.82|8
1739166440000|2025-02-10 05:47:20|62.44|61.84|62.53|61.93|62.54|61.94|62.44|61.84|13
1739166450000|2025-02-10 05:47:30|62.55|61.95|62.59|61.99|62.61|62.01|62.52|61.92|10
1739166460000|2025-02-10 05:47:40|62.62|62.02|62.56|61.96|62.62|62.02|62.56|61.96|7
1739166470000|2025-02-10 05:47:50|62.55|61.95|62.54|61.94|62.55|61.95|62.54|61.94|2
1739166480000|2025-02-10 05:48:00|62.55|61.95|62.52|61.92|62.55|61.95|62.52|61.92|6
1739166510000|2025-02-10 05:48:30|62.51|61.91|62.51|61.91|62.51|61.91|62.51|61.91|1
1739166520000|2025-02-10 05:48:40|62.52|61.92|62.52|61.92|62.52|61.92|62.52|61.92|1
1739166540000|2025-02-10 05:49:00|62.51|61.91|62.51|61.91|62.52|61.92|62.51|61.91|3
1739166550000|2025-02-10 05:49:10|62.5|61.9|62.52|61.92|62.52|61.92|62.5|61.9|3
1739166560000|2025-02-10 05:49:20|62.53|61.93|62.52|61.92|62.55|61.95|62.52|61.92|4
1739166570000|2025-02-10 05:49:30|62.51|61.91|62.52|61.92|62.52|61.92|62.51|61.91|2
1739166600000|2025-02-10 05:50:00|62.54|61.94|62.54|61.94|62.54|61.94|62.53|61.93|3
1739166610000|2025-02-10 05:50:10|62.59|61.99|62.6|62|62.6|62|62.59|61.99|2
1739166620000|2025-02-10 05:50:20|62.62|62.02|62.62|62.02|62.62|62.02|62.6|62|3
1739166630000|2025-02-10 05:50:30|62.61|62.01|62.61|62.01|62.62|62.02|62.58|61.98|10
1739166640000|2025-02-10 05:50:40|62.6|62|62.54|61.94|62.6|62|62.54|61.94|7
1739166650000|2025-02-10 05:50:50|62.53|61.93|62.54|61.94|62.54|61.94|62.53|61.93|2
1739166660000|2025-02-10 05:51:00|62.55|61.95|62.6|62|62.6|62|62.55|61.95|7
1739166670000|2025-02-10 05:51:10|62.61|62.01|62.62|62.02|62.62|62.02|62.61|62.01|4
1739166680000|2025-02-10 05:51:20|62.61|62.01|62.52|61.92|62.61|62.01|62.52|61.92|6
1739166690000|2025-02-10 05:51:30|62.51|61.91|62.51|61.91|62.51|61.91|62.51|61.91|1
1739166700000|2025-02-10 05:51:40|62.52|61.92|62.51|61.91|62.52|61.92|62.51|61.91|4
1739166710000|2025-02-10 05:51:50|62.52|61.92|62.53|61.93|62.53|61.93|62.52|61.92|2
1739166720000|2025-02-10 05:52:00|62.59|61.99|62.61|62.01|62.64|62.04|62.58|61.98|8
1739166730000|2025-02-10 05:52:10|62.66|62.06|62.67|62.07|62.68|62.08|62.66|62.06|4
1739166740000|2025-02-10 05:52:20|62.68|62.08|62.81|62.21|62.81|62.21|62.68|62.08|5
1739166750000|2025-02-10 05:52:30|62.8|62.2|62.82|62.22|62.82|62.22|62.8|62.2|5
1739166760000|2025-02-10 05:52:40|62.81|62.21|62.93|62.33|62.94|62.34|62.81|62.21|13
1739166770000|2025-02-10 05:52:50|62.94|62.34|62.9|62.3|62.94|62.34|62.89|62.29|7
1739166780000|2025-02-10 05:53:00|62.89|62.29|62.94|62.34|62.94|62.34|62.89|62.29|6
1739166790000|2025-02-10 05:53:10|62.97|62.37|62.97|62.37|62.97|62.37|62.97|62.37|1
1739166800000|2025-02-10 05:53:20|63.05|62.45|63.03|62.43|63.06|62.46|63.02|62.42|13
1739166810000|2025-02-10 05:53:30|63.02|62.42|63.02|62.42|63.03|62.43|63.01|62.41|9
1739166820000|2025-02-10 05:53:40|63.03|62.43|63.03|62.43|63.03|62.43|63.01|62.41|7
1739166830000|2025-02-10 05:53:50|63.02|62.42|63.02|62.42|63.02|62.42|63.01|62.41|7
1739166840000|2025-02-10 05:54:00|63.01|62.41|62.98|62.38|63.02|62.42|62.97|62.37|10
1739166850000|2025-02-10 05:54:10|62.97|62.37|63.01|62.41|63.02|62.42|62.96|62.36|10
1739166860000|2025-02-10 05:54:20|62.96|62.36|62.93|62.33|62.99|62.39|62.93|62.33|16
1739166870000|2025-02-10 05:54:30|62.91|62.31|62.92|62.32|62.92|62.32|62.91|62.31|2
1739166890000|2025-02-10 05:54:50|62.91|62.31|62.92|62.32|62.92|62.32|62.91|62.31|2
1739166900000|2025-02-10 05:55:00|62.91|62.31|62.8|62.2|62.91|62.31|62.8|62.2|14
1739166910000|2025-02-10 05:55:10|62.81|62.21|62.82|62.22|62.83|62.23|62.81|62.21|8
1739166920000|2025-02-10 05:55:20|62.83|62.23|62.83|62.23|62.83|62.23|62.82|62.22|5
1739166930000|2025-02-10 05:55:30|62.81|62.21|62.82|62.22|62.83|62.23|62.81|62.21|4
1739166940000|2025-02-10 05:55:40|62.81|62.21|62.75|62.15|62.81|62.21|62.75|62.15|5
1739166950000|2025-02-10 05:55:50|62.74|62.14|62.74|62.14|62.75|62.15|62.72|62.12|8
1739166960000|2025-02-10 05:56:00|62.73|62.13|62.74|62.14|62.74|62.14|62.66|62.06|13
1739166970000|2025-02-10 05:56:10|62.76|62.16|62.75|62.15|62.76|62.16|62.74|62.14|6
1739166980000|2025-02-10 05:56:20|62.76|62.16|62.71|62.11|62.76|62.16|62.7|62.1|9
1739166990000|2025-02-10 05:56:30|62.72|62.12|62.67|62.07|62.73|62.13|62.67|62.07|8
1739167000000|2025-02-10 05:56:40|62.68|62.08|62.65|62.05|62.69|62.09|62.65|62.05|6
1739167010000|2025-02-10 05:56:50|62.64|62.04|62.63|62.03|62.65|62.05|62.62|62.02|10
1739167020000|2025-02-10 05:57:00|62.62|62.02|62.65|62.05|62.65|62.05|62.62|62.02|8
1739167030000|2025-02-10 05:57:10|62.64|62.04|62.62|62.02|62.64|62.04|62.56|61.96|9
1739167040000|2025-02-10 05:57:20|62.6|62|62.56|61.96|62.6|62|62.55|61.95|8
1739167050000|2025-02-10 05:57:30|62.55|61.95|62.48|61.88|62.55|61.95|62.48|61.88|6
1739167060000|2025-02-10 05:57:40|62.47|61.87|62.45|61.85|62.47|61.87|62.45|61.85|2
1739167070000|2025-02-10 05:57:50|62.46|61.86|62.49|61.89|62.51|61.91|62.45|61.85|14
1739167080000|2025-02-10 05:58:00|62.5|61.9|62.54|61.94|62.55|61.95|62.5|61.9|9
1739167090000|2025-02-10 05:58:10|62.53|61.93|62.53|61.93|62.55|61.95|62.53|61.93|4
1739167100000|2025-02-10 05:58:20|62.54|61.94|62.53|61.93|62.54|61.94|62.52|61.92|8
1739167110000|2025-02-10 05:58:30|62.51|61.91|62.44|61.84|62.51|61.91|62.44|61.84|11
1739167120000|2025-02-10 05:58:40|62.45|61.85|62.51|61.91|62.51|61.91|62.43|61.83|11
1739167130000|2025-02-10 05:58:50|62.49|61.89|62.46|61.86|62.49|61.89|62.44|61.84|7
1739167140000|2025-02-10 05:59:00|62.45|61.85|62.38|61.78|62.45|61.85|62.38|61.78|7
1739167150000|2025-02-10 05:59:10|62.39|61.79|62.43|61.83|62.44|61.84|62.39|61.79|7
1739167160000|2025-02-10 05:59:20|62.44|61.84|62.43|61.83|62.44|61.84|62.42|61.82|6
1739167170000|2025-02-10 05:59:30|62.44|61.84|62.44|61.84|62.44|61.84|62.44|61.84|1
1739167180000|2025-02-10 05:59:40|62.43|61.83|62.43|61.83|62.44|61.84|62.42|61.82|4
1739167190000|2025-02-10 05:59:50|62.44|61.84|62.43|61.83|62.44|61.84|62.42|61.82|3
1739167200000|2025-02-10 06:00:00|62.44|61.84|62.5|61.9|62.5|61.9|62.43|61.83|7
1739167210000|2025-02-10 06:00:10|62.48|61.88|62.51|61.91|62.53|61.93|62.45|61.85|10
1739167220000|2025-02-10 06:00:20|62.54|61.94|62.48|61.88|62.55|61.95|62.48|61.88|8
1739167230000|2025-02-10 06:00:30|62.47|61.87|62.48|61.88|62.53|61.93|62.44|61.84|12
1739167240000|2025-02-10 06:00:40|62.5|61.9|62.53|61.93|62.54|61.94|62.5|61.9|7
1739167250000|2025-02-10 06:00:50|62.52|61.92|62.53|61.93|62.53|61.93|62.52|61.92|2
1739167260000|2025-02-10 06:01:00|62.54|61.94|62.55|61.95|62.55|61.95|62.53|61.93|6
1739167270000|2025-02-10 06:01:10|62.52|61.92|62.53|61.93|62.53|61.93|62.52|61.92|6
1739167280000|2025-02-10 06:01:20|62.52|61.92|62.53|61.93|62.53|61.93|62.47|61.87|14
1739167290000|2025-02-10 06:01:30|62.54|61.94|62.52|61.92|62.54|61.94|62.52|61.92|2
1739167300000|2025-02-10 06:01:40|62.53|61.93|62.54|61.94|62.54|61.94|62.52|61.92|6
1739167310000|2025-02-10 06:01:50|62.55|61.95|62.54|61.94|62.55|61.95|62.52|61.92|6
1739167320000|2025-02-10 06:02:00|62.52|61.92|62.5|61.9|62.53|61.93|62.46|61.86|12
1739167330000|2025-02-10 06:02:10|62.49|61.89|62.46|61.86|62.49|61.89|62.46|61.86|6
1739167340000|2025-02-10 06:02:20|62.43|61.83|62.44|61.84|62.44|61.84|62.43|61.83|2
1739167350000|2025-02-10 06:02:30|62.46|61.86|62.46|61.86|62.47|61.87|62.46|61.86|3
1739167360000|2025-02-10 06:02:40|62.45|61.85|62.43|61.83|62.45|61.85|62.43|61.83|5
1739167370000|2025-02-10 06:02:50|62.44|61.84|62.35|61.75|62.44|61.84|62.35|61.75|9
1739167380000|2025-02-10 06:03:00|62.32|61.72|62.35|61.75|62.35|61.75|62.32|61.72|6
1739167390000|2025-02-10 06:03:10|62.36|61.76|62.4|61.8|62.43|61.83|62.36|61.76|14
1739167400000|2025-02-10 06:03:20|62.39|61.79|62.39|61.79|62.4|61.8|62.36|61.76|5
1739167410000|2025-02-10 06:03:30|62.4|61.8|62.4|61.8|62.4|61.8|62.36|61.76|9
1739167440000|2025-02-10 06:04:00|62.43|61.83|62.42|61.82|62.44|61.84|62.42|61.82|3
1739167450000|2025-02-10 06:04:10|62.41|61.81|62.32|61.72|62.41|61.81|62.32|61.72|11
1739167460000|2025-02-10 06:04:20|62.33|61.73|62.32|61.72|62.34|61.74|62.32|61.72|7
1739167470000|2025-02-10 06:04:30|62.33|61.73|62.33|61.73|62.33|61.73|62.33|61.73|1
1739167480000|2025-02-10 06:04:40|62.32|61.72|62.32|61.72|62.32|61.72|62.32|61.72|1
1739167490000|2025-02-10 06:04:50|62.33|61.73|62.34|61.74|62.34|61.74|62.33|61.73|2
1739167500000|2025-02-10 06:05:00|62.33|61.73|62.25|61.65|62.33|61.73|62.25|61.65|9
1739167510000|2025-02-10 06:05:10|62.26|61.66|62.22|61.62|62.26|61.66|62.22|61.62|6
1739167520000|2025-02-10 06:05:20|62.23|61.63|62.23|61.63|62.23|61.63|62.22|61.62|3
1739167530000|2025-02-10 06:05:30|62.22|61.62|62.23|61.63|62.23|61.63|62.22|61.62|6
1739167540000|2025-02-10 06:05:40|62.24|61.64|62.29|61.69|62.33|61.73|62.24|61.64|11
1739167550000|2025-02-10 06:05:50|62.3|61.7|62.28|61.68|62.3|61.7|62.26|61.66|12
1739167560000|2025-02-10 06:06:00|62.29|61.69|62.31|61.71|62.31|61.71|62.29|61.69|5
1739167570000|2025-02-10 06:06:10|62.3|61.7|62.31|61.71|62.31|61.71|62.26|61.66|10
1739167580000|2025-02-10 06:06:20|62.32|61.72|62.32|61.72|62.32|61.72|62.32|61.72|1
1739167590000|2025-02-10 06:06:30|62.31|61.71|62.32|61.72|62.32|61.72|62.3|61.7|7
1739167600000|2025-02-10 06:06:40|62.3|61.7|62.33|61.73|62.35|61.75|62.3|61.7|9
1739167610000|2025-02-10 06:06:50|62.3|61.7|62.31|61.71|62.32|61.72|62.3|61.7|5
1739167620000|2025-02-10 06:07:00|62.32|61.72|62.3|61.7|62.35|61.75|62.26|61.66|8
1739167630000|2025-02-10 06:07:10|62.31|61.71|62.32|61.72|62.35|61.75|62.31|61.71|7
1739167640000|2025-02-10 06:07:20|62.31|61.71|62.32|61.72|62.32|61.72|62.31|61.71|2
1739167650000|2025-02-10 06:07:30|62.33|61.73|62.32|61.72|62.33|61.73|62.31|61.71|6
1739167660000|2025-02-10 06:07:40|62.33|61.73|62.34|61.74|62.35|61.75|62.31|61.71|7
1739167670000|2025-02-10 06:07:50|62.32|61.72|62.35|61.75|62.36|61.76|62.32|61.72|5
1739167680000|2025-02-10 06:08:00|62.39|61.79|62.37|61.77|62.4|61.8|62.37|61.77|3
1739167690000|2025-02-10 06:08:10|62.36|61.76|62.36|61.76|62.36|61.76|62.33|61.73|6
1739167700000|2025-02-10 06:08:20|62.35|61.75|62.32|61.72|62.35|61.75|62.31|61.71|3
1739167710000|2025-02-10 06:08:30|62.33|61.73|62.33|61.73|62.33|61.73|62.32|61.72|3
1739167720000|2025-02-10 06:08:40|62.34|61.74|62.34|61.74|62.34|61.74|62.33|61.73|3
1739167730000|2025-02-10 06:08:50|62.31|61.71|62.37|61.77|62.39|61.79|62.31|61.71|7
1739167740000|2025-02-10 06:09:00|62.35|61.75|62.35|61.75|62.35|61.75|62.35|61.75|1
1739167760000|2025-02-10 06:09:20|62.32|61.72|62.32|61.72|62.32|61.72|62.32|61.72|1
1739167800000|2025-02-10 06:10:00|62.31|61.71|62.33|61.73|62.33|61.73|62.31|61.71|3
1739167810000|2025-02-10 06:10:10|62.32|61.72|62.36|61.76|62.36|61.76|62.32|61.72|6
1739167820000|2025-02-10 06:10:20|62.34|61.74|62.34|61.74|62.35|61.75|62.34|61.74|3
1739167840000|2025-02-10 06:10:40|62.35|61.75|62.33|61.73|62.35|61.75|62.32|61.72|4
1739167860000|2025-02-10 06:11:00|62.32|61.72|62.33|61.73|62.33|61.73|62.32|61.72|2
1739167870000|2025-02-10 06:11:10|62.34|61.74|62.35|61.75|62.35|61.75|62.34|61.74|2
1739167880000|2025-02-10 06:11:20|62.33|61.73|62.35|61.75|62.35|61.75|62.33|61.73|3
1739167890000|2025-02-10 06:11:30|62.36|61.76|62.4|61.8|62.4|61.8|62.36|61.76|5
1739167900000|2025-02-10 06:11:40|62.43|61.83|62.41|61.81|62.43|61.83|62.4|61.8|6
1739167910000|2025-02-10 06:11:50|62.37|61.77|62.41|61.81|62.42|61.82|62.37|61.77|5
1739167920000|2025-02-10 06:12:00|62.43|61.83|62.42|61.82|62.43|61.83|62.41|61.81|4
1739167930000|2025-02-10 06:12:10|62.37|61.77|62.32|61.72|62.38|61.78|62.32|61.72|7
1739167940000|2025-02-10 06:12:20|62.33|61.73|62.33|61.73|62.36|61.76|62.33|61.73|5
1739167950000|2025-02-10 06:12:30|62.31|61.71|62.33|61.73|62.33|61.73|62.31|61.71|3
1739167960000|2025-02-10 06:12:40|62.31|61.71|62.33|61.73|62.33|61.73|62.31|61.71|3
1739167970000|2025-02-10 06:12:50|62.34|61.74|62.31|61.71|62.34|61.74|62.31|61.71|7
1739167980000|2025-02-10 06:13:00|62.32|61.72|62.35|61.75|62.36|61.76|62.32|61.72|6
1739167990000|2025-02-10 06:13:10|62.33|61.73|62.33|61.73|62.34|61.74|62.32|61.72|6
1739168000000|2025-02-10 06:13:20|62.32|61.72|62.33|61.73|62.33|61.73|62.32|61.72|4
1739168010000|2025-02-10 06:13:30|62.32|61.72|62.29|61.69|62.32|61.72|62.28|61.68|6
1739168020000|2025-02-10 06:13:40|62.32|61.72|62.34|61.74|62.34|61.74|62.3|61.7|12
1739168040000|2025-02-10 06:14:00|62.35|61.75|62.33|61.73|62.35|61.75|62.32|61.72|3
1739168050000|2025-02-10 06:14:10|62.34|61.74|62.33|61.73|62.34|61.74|62.33|61.73|2
1739168060000|2025-02-10 06:14:20|62.34|61.74|62.34|61.74|62.34|61.74|62.33|61.73|3
1739168070000|2025-02-10 06:14:30|62.32|61.72|62.33|61.73|62.34|61.74|62.32|61.72|8
1739168080000|2025-02-10 06:14:40|62.34|61.74|62.32|61.72|62.34|61.74|62.32|61.72|2
1739168090000|2025-02-10 06:14:50|62.33|61.73|62.32|61.72|62.34|61.74|62.32|61.72|6
1739168100000|2025-02-10 06:15:00|62.33|61.73|62.32|61.72|62.33|61.73|62.32|61.72|2
1739168110000|2025-02-10 06:15:10|62.34|61.74|62.32|61.72|62.34|61.74|62.32|61.72|5
1739168150000|2025-02-10 06:15:50|62.41|61.81|62.4|61.8|62.41|61.81|62.4|61.8|2
1739168160000|2025-02-10 06:16:00|62.39|61.79|62.43|61.83|62.44|61.84|62.36|61.76|11
1739168170000|2025-02-10 06:16:10|62.42|61.82|62.34|61.74|62.42|61.82|62.34|61.74|7
1739168180000|2025-02-10 06:16:20|62.33|61.73|62.31|61.71|62.35|61.75|62.31|61.71|6
1739168190000|2025-02-10 06:16:30|62.32|61.72|62.33|61.73|62.35|61.75|62.32|61.72|7
1739168200000|2025-02-10 06:16:40|62.32|61.72|62.32|61.72|62.33|61.73|62.31|61.71|5
1739168210000|2025-02-10 06:16:50|62.33|61.73|62.32|61.72|62.33|61.73|62.31|61.71|3
1739168220000|2025-02-10 06:17:00|62.33|61.73|62.4|61.8|62.43|61.83|62.33|61.73|13
1739168230000|2025-02-10 06:17:10|62.44|61.84|62.45|61.85|62.5|61.9|62.41|61.81|10
1739168240000|2025-02-10 06:17:20|62.46|61.86|62.53|61.93|62.53|61.93|62.46|61.86|9
1739168250000|2025-02-10 06:17:30|62.52|61.92|62.47|61.87|62.52|61.92|62.47|61.87|5
1739168260000|2025-02-10 06:17:40|62.44|61.84|62.42|61.82|62.44|61.84|62.41|61.81|6
1739168270000|2025-02-10 06:17:50|62.41|61.81|62.41|61.81|62.42|61.82|62.4|61.8|5
1739168280000|2025-02-10 06:18:00|62.37|61.77|62.38|61.78|62.41|61.81|62.37|61.77|11
1739168290000|2025-02-10 06:18:10|62.39|61.79|62.36|61.76|62.39|61.79|62.36|61.76|8
1739168300000|2025-02-10 06:18:20|62.35|61.75|62.33|61.73|62.35|61.75|62.31|61.71|6
1739168310000|2025-02-10 06:18:30|62.32|61.72|62.32|61.72|62.33|61.73|62.31|61.71|7
1739168320000|2025-02-10 06:18:40|62.33|61.73|62.36|61.76|62.36|61.76|62.32|61.72|4
1739168330000|2025-02-10 06:18:50|62.35|61.75|62.38|61.78|62.39|61.79|62.35|61.75|5
1739168350000|2025-02-10 06:19:10|62.36|61.76|62.35|61.75|62.36|61.76|62.34|61.74|3
1739168360000|2025-02-10 06:19:20|62.36|61.76|62.34|61.74|62.36|61.76|62.34|61.74|5
1739168370000|2025-02-10 06:19:30|62.35|61.75|62.41|61.81|62.41|61.81|62.35|61.75|7
1739168380000|2025-02-10 06:19:40|62.4|61.8|62.39|61.79|62.41|61.81|62.39|61.79|3
1739168390000|2025-02-10 06:19:50|62.4|61.8|62.42|61.82|62.42|61.82|62.4|61.8|3
1739168400000|2025-02-10 06:20:00|62.43|61.83|62.43|61.83|62.43|61.83|62.41|61.81|5
1739168410000|2025-02-10 06:20:10|62.44|61.84|62.5|61.9|62.51|61.91|62.44|61.84|7
1739168420000|2025-02-10 06:20:20|62.48|61.88|62.54|61.94|62.54|61.94|62.44|61.84|9
1739168430000|2025-02-10 06:20:30|62.53|61.93|62.51|61.91|62.53|61.93|62.51|61.91|3
1739168450000|2025-02-10 06:20:50|62.49|61.89|62.5|61.9|62.5|61.9|62.49|61.89|2
1739168460000|2025-02-10 06:21:00|62.51|61.91|62.5|61.9|62.51|61.91|62.5|61.9|4
1739168470000|2025-02-10 06:21:10|62.47|61.87|62.46|61.86|62.47|61.87|62.46|61.86|4
1739168480000|2025-02-10 06:21:20|62.48|61.88|62.5|61.9|62.51|61.91|62.48|61.88|9
1739168490000|2025-02-10 06:21:30|62.49|61.89|62.52|61.92|62.53|61.93|62.49|61.89|7
1739168500000|2025-02-10 06:21:40|62.53|61.93|62.52|61.92|62.53|61.93|62.52|61.92|4
1739168510000|2025-02-10 06:21:50|62.53|61.93|62.45|61.85|62.53|61.93|62.45|61.85|8
1739168520000|2025-02-10 06:22:00|62.46|61.86|62.5|61.9|62.52|61.92|62.46|61.86|5
1739168540000|2025-02-10 06:22:20|62.48|61.88|62.5|61.9|62.51|61.91|62.47|61.87|5
1739168550000|2025-02-10 06:22:30|62.49|61.89|62.5|61.9|62.5|61.9|62.49|61.89|2
1739168560000|2025-02-10 06:22:40|62.51|61.91|62.44|61.84|62.51|61.91|62.44|61.84|6
1739168580000|2025-02-10 06:23:00|62.43|61.83|62.44|61.84|62.44|61.84|62.43|61.83|2
1739168590000|2025-02-10 06:23:10|62.43|61.83|62.44|61.84|62.44|61.84|62.43|61.83|2
1739168600000|2025-02-10 06:23:20|62.42|61.82|62.44|61.84|62.44|61.84|62.42|61.82|3
1739168610000|2025-02-10 06:23:30|62.45|61.85|62.51|61.91|62.51|61.91|62.45|61.85|7
1739168620000|2025-02-10 06:23:40|62.52|61.92|62.51|61.91|62.52|61.92|62.51|61.91|4
1739168630000|2025-02-10 06:23:50|62.52|61.92|62.52|61.92|62.52|61.92|62.51|61.91|11
1739168640000|2025-02-10 06:24:00|62.51|61.91|62.45|61.85|62.51|61.91|62.44|61.84|8
1739168650000|2025-02-10 06:24:10|62.43|61.83|62.53|61.93|62.53|61.93|62.43|61.83|9
1739168660000|2025-02-10 06:24:20|62.52|61.92|62.52|61.92|62.52|61.92|62.51|61.91|3
1739168670000|2025-02-10 06:24:30|62.53|61.93|62.53|61.93|62.53|61.93|62.53|61.93|1
1739168700000|2025-02-10 06:25:00|62.52|61.92|62.56|61.96|62.56|61.96|62.52|61.92|4
1739168710000|2025-02-10 06:25:10|62.59|61.99|62.64|62.04|62.64|62.04|62.56|61.96|12
1739168720000|2025-02-10 06:25:20|62.65|62.05|62.65|62.05|62.66|62.06|62.63|62.03|11
1739168730000|2025-02-10 06:25:30|62.64|62.04|62.62|62.02|62.66|62.06|62.61|62.01|7
1739168740000|2025-02-10 06:25:40|62.61|62.01|62.65|62.05|62.65|62.05|62.6|62|8
1739168750000|2025-02-10 06:25:50|62.66|62.06|62.63|62.03|62.66|62.06|62.62|62.02|6
1739168760000|2025-02-10 06:26:00|62.64|62.04|62.63|62.03|62.64|62.04|62.62|62.02|3
1739168770000|2025-02-10 06:26:10|62.61|62.01|62.62|62.02|62.63|62.03|62.61|62.01|5
1739168780000|2025-02-10 06:26:20|62.63|62.03|62.62|62.02|62.63|62.03|62.61|62.01|5
1739168790000|2025-02-10 06:26:30|62.63|62.03|62.62|62.02|62.63|62.03|62.61|62.01|8
1739168810000|2025-02-10 06:26:50|62.63|62.03|62.62|62.02|62.63|62.03|62.61|62.01|6
1739168820000|2025-02-10 06:27:00|62.63|62.03|62.62|62.02|62.63|62.03|62.61|62.01|3
1739168830000|2025-02-10 06:27:10|62.63|62.03|62.63|62.03|62.63|62.03|62.61|62.01|6
1739168840000|2025-02-10 06:27:20|62.62|62.02|62.63|62.03|62.63|62.03|62.62|62.02|2
1739168850000|2025-02-10 06:27:30|62.61|62.01|62.55|61.95|62.61|62.01|62.55|61.95|4
1739168860000|2025-02-10 06:27:40|62.54|61.94|62.54|61.94|62.54|61.94|62.54|61.94|1
1739168870000|2025-02-10 06:27:50|62.55|61.95|62.55|61.95|62.56|61.96|62.55|61.95|3
1739168890000|2025-02-10 06:28:10|62.54|61.94|62.54|61.94|62.54|61.94|62.54|61.94|1
1739168900000|2025-02-10 06:28:20|62.53|61.93|62.49|61.89|62.53|61.93|62.49|61.89|3
1739168910000|2025-02-10 06:28:30|62.48|61.88|62.46|61.86|62.48|61.88|62.45|61.85|4
1739168930000|2025-02-10 06:28:50|62.5|61.9|62.5|61.9|62.5|61.9|62.5|61.9|1
1739168940000|2025-02-10 06:29:00|62.49|61.89|62.51|61.91|62.51|61.91|62.45|61.85|10
1739168950000|2025-02-10 06:29:10|62.53|61.93|62.54|61.94|62.54|61.94|62.53|61.93|6
1739168960000|2025-02-10 06:29:20|62.55|61.95|62.56|61.96|62.57|61.97|62.55|61.95|5
1739168970000|2025-02-10 06:29:30|62.54|61.94|62.54|61.94|62.55|61.95|62.53|61.93|6
1739168980000|2025-02-10 06:29:40|62.52|61.92|62.49|61.89|62.53|61.93|62.49|61.89|5
1739168990000|2025-02-10 06:29:50|62.48|61.88|62.45|61.85|62.48|61.88|62.45|61.85|4
1739169000000|2025-02-10 06:30:00|62.43|61.83|62.44|61.84|62.44|61.84|62.42|61.82|4
1739169010000|2025-02-10 06:30:10|62.49|61.89|62.49|61.89|62.49|61.89|62.49|61.89|1
1739169020000|2025-02-10 06:30:20|62.53|61.93|62.54|61.94|62.55|61.95|62.51|61.91|8
1739169030000|2025-02-10 06:30:30|62.55|61.95|62.55|61.95|62.55|61.95|62.55|61.95|1
1739169040000|2025-02-10 06:30:40|62.56|61.96|62.62|62.02|62.64|62.04|62.56|61.96|12
1739169050000|2025-02-10 06:30:50|62.65|62.05|62.63|62.03|62.65|62.05|62.62|62.02|4
1739169060000|2025-02-10 06:31:00|62.62|62.02|62.57|61.97|62.62|62.02|62.57|61.97|6
1739169070000|2025-02-10 06:31:10|62.54|61.94|62.61|62.01|62.61|62.01|62.54|61.94|4
1739169080000|2025-02-10 06:31:20|62.62|62.02|62.64|62.04|62.64|62.04|62.61|62.01|7
1739169090000|2025-02-10 06:31:30|62.65|62.05|62.62|62.02|62.65|62.05|62.62|62.02|7
1739169100000|2025-02-10 06:31:40|62.63|62.03|62.58|61.98|62.63|62.03|62.58|61.98|7
1739169110000|2025-02-10 06:31:50|62.57|61.97|62.62|62.02|62.64|62.04|62.57|61.97|13
1739169120000|2025-02-10 06:32:00|62.63|62.03|62.58|61.98|62.64|62.04|62.58|61.98|8
1739169130000|2025-02-10 06:32:10|62.59|61.99|62.56|61.96|62.59|61.99|62.56|61.96|4
1739169140000|2025-02-10 06:32:20|62.55|61.95|62.6|62|62.6|62|62.55|61.95|4
1739169160000|2025-02-10 06:32:40|62.57|61.97|62.56|61.96|62.57|61.97|62.56|61.96|2
1739169170000|2025-02-10 06:32:50|62.55|61.95|62.63|62.03|62.63|62.03|62.55|61.95|6
1739169180000|2025-02-10 06:33:00|62.58|61.98|62.63|62.03|62.63|62.03|62.58|61.98|4
1739169190000|2025-02-10 06:33:10|62.64|62.04|62.71|62.11|62.71|62.11|62.64|62.04|3
1739169200000|2025-02-10 06:33:20|62.72|62.12|62.73|62.13|62.73|62.13|62.72|62.12|4
1739169210000|2025-02-10 06:33:30|62.7|62.1|62.75|62.15|62.76|62.16|62.7|62.1|7
1739169220000|2025-02-10 06:33:40|62.74|62.14|62.82|62.22|62.83|62.23|62.73|62.13|7
1739169230000|2025-02-10 06:33:50|62.83|62.23|62.83|62.23|62.83|62.23|62.81|62.21|8
1739169240000|2025-02-10 06:34:00|62.82|62.22|62.75|62.15|62.83|62.23|62.75|62.15|8
1739169250000|2025-02-10 06:34:10|62.76|62.16|62.79|62.19|62.79|62.19|62.76|62.16|3
1739169260000|2025-02-10 06:34:20|62.78|62.18|62.82|62.22|62.82|62.22|62.76|62.16|5
1739169280000|2025-02-10 06:34:40|62.77|62.17|62.78|62.18|62.78|62.18|62.75|62.15|5
1739169290000|2025-02-10 06:34:50|62.81|62.21|62.86|62.26|62.87|62.27|62.81|62.21|9
1739169300000|2025-02-10 06:35:00|62.85|62.25|62.9|62.3|62.9|62.3|62.82|62.22|9
1739169310000|2025-02-10 06:35:10|62.92|62.32|62.87|62.27|62.92|62.32|62.87|62.27|3
1739169320000|2025-02-10 06:35:20|62.91|62.31|62.86|62.26|62.91|62.31|62.86|62.26|6
1739169330000|2025-02-10 06:35:30|62.87|62.27|62.83|62.23|62.87|62.27|62.83|62.23|9
1739169340000|2025-02-10 06:35:40|62.84|62.24|62.83|62.23|62.84|62.24|62.82|62.22|6
1739169360000|2025-02-10 06:36:00|62.84|62.24|62.83|62.23|62.84|62.24|62.82|62.22|7
1739169370000|2025-02-10 06:36:10|62.84|62.24|62.83|62.23|62.84|62.24|62.83|62.23|2
1739169380000|2025-02-10 06:36:20|62.84|62.24|62.84|62.24|62.84|62.24|62.84|62.24|1
1739169390000|2025-02-10 06:36:30|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1739169420000|2025-02-10 06:37:00|62.82|62.22|62.83|62.23|62.83|62.23|62.82|62.22|4
1739169430000|2025-02-10 06:37:10|62.85|62.25|62.93|62.33|62.93|62.33|62.84|62.24|11
1739169440000|2025-02-10 06:37:20|62.92|62.32|62.94|62.34|62.94|62.34|62.92|62.32|5
1739169450000|2025-02-10 06:37:30|62.93|62.33|62.91|62.31|62.93|62.33|62.91|62.31|6
1739169460000|2025-02-10 06:37:40|62.92|62.32|62.88|62.28|62.92|62.32|62.87|62.27|11
1739169470000|2025-02-10 06:37:50|62.87|62.27|62.85|62.25|62.87|62.27|62.85|62.25|4
1739169480000|2025-02-10 06:38:00|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1739169490000|2025-02-10 06:38:10|62.84|62.24|62.84|62.24|62.84|62.24|62.84|62.24|1
1739169500000|2025-02-10 06:38:20|62.82|62.22|62.84|62.24|62.84|62.24|62.82|62.22|3
1739169550000|2025-02-10 06:39:10|62.82|62.22|62.82|62.22|62.82|62.22|62.82|62.22|1
1739169560000|2025-02-10 06:39:20|62.81|62.21|62.83|62.23|62.83|62.23|62.81|62.21|3
1739169580000|2025-02-10 06:39:40|62.82|62.22|62.83|62.23|62.83|62.23|62.82|62.22|2
1739169590000|2025-02-10 06:39:50|62.82|62.22|62.82|62.22|62.82|62.22|62.82|62.22|1
1739169600000|2025-02-10 06:40:00|62.83|62.23|62.79|62.19|62.83|62.23|62.79|62.19|4
1739169610000|2025-02-10 06:40:10|62.78|62.18|62.82|62.22|62.82|62.22|62.77|62.17|4
1739169620000|2025-02-10 06:40:20|62.8|62.2|62.81|62.21|62.81|62.21|62.8|62.2|4
1739169630000|2025-02-10 06:40:30|62.79|62.19|62.8|62.2|62.8|62.2|62.77|62.17|7
1739169640000|2025-02-10 06:40:40|62.81|62.21|62.79|62.19|62.81|62.21|62.79|62.19|4
1739169650000|2025-02-10 06:40:50|62.78|62.18|62.77|62.17|62.8|62.2|62.77|62.17|6
1739169660000|2025-02-10 06:41:00|62.74|62.14|62.74|62.14|62.76|62.16|62.74|62.14|6
1739169670000|2025-02-10 06:41:10|62.73|62.13|62.73|62.13|62.73|62.13|62.73|62.13|1
1739169720000|2025-02-10 06:42:00|62.75|62.15|62.75|62.15|62.75|62.15|62.75|62.15|1
1739169730000|2025-02-10 06:42:10|62.76|62.16|62.81|62.21|62.83|62.23|62.76|62.16|8
1739169740000|2025-02-10 06:42:20|62.84|62.24|62.93|62.33|62.93|62.33|62.84|62.24|12
1739169750000|2025-02-10 06:42:30|62.92|62.32|62.87|62.27|62.93|62.33|62.87|62.27|10
1739169760000|2025-02-10 06:42:40|62.86|62.26|62.83|62.23|62.86|62.26|62.82|62.22|8
1739169770000|2025-02-10 06:42:50|62.84|62.24|62.83|62.23|62.84|62.24|62.82|62.22|3
1739169780000|2025-02-10 06:43:00|62.84|62.24|62.85|62.25|62.85|62.25|62.84|62.24|2
1739169790000|2025-02-10 06:43:10|62.86|62.26|62.85|62.25|62.86|62.26|62.84|62.24|4
1739169800000|2025-02-10 06:43:20|62.84|62.24|62.92|62.32|62.92|62.32|62.84|62.24|6
1739169810000|2025-02-10 06:43:30|62.93|62.33|62.92|62.32|62.93|62.33|62.91|62.31|3
1739169830000|2025-02-10 06:43:50|62.93|62.33|62.93|62.33|62.93|62.33|62.93|62.33|1
1739169860000|2025-02-10 06:44:20|62.92|62.32|62.92|62.32|62.92|62.32|62.92|62.32|1
1739169870000|2025-02-10 06:44:30|62.93|62.33|62.93|62.33|62.93|62.33|62.93|62.33|1
1739169880000|2025-02-10 06:44:40|62.92|62.32|62.9|62.3|62.92|62.32|62.89|62.29|5
1739169890000|2025-02-10 06:44:50|62.89|62.29|62.89|62.29|62.89|62.29|62.89|62.29|1
1739169910000|2025-02-10 06:45:10|62.86|62.26|62.86|62.26|62.86|62.26|62.86|62.26|1
1739169920000|2025-02-10 06:45:20|62.85|62.25|62.84|62.24|62.85|62.25|62.83|62.23|6
1739169930000|2025-02-10 06:45:30|62.85|62.25|62.84|62.24|62.85|62.25|62.83|62.23|3
1739169940000|2025-02-10 06:45:40|62.83|62.23|62.84|62.24|62.84|62.24|62.83|62.23|2
1739169950000|2025-02-10 06:45:50|62.85|62.25|62.84|62.24|62.85|62.25|62.83|62.23|3
1739169960000|2025-02-10 06:46:00|62.85|62.25|62.84|62.24|62.85|62.25|62.83|62.23|3
1739169970000|2025-02-10 06:46:10|62.82|62.22|62.84|62.24|62.84|62.24|62.82|62.22|5
1739169980000|2025-02-10 06:46:20|62.85|62.25|62.85|62.25|62.85|62.25|62.84|62.24|3
1739169990000|2025-02-10 06:46:30|62.83|62.23|62.84|62.24|62.84|62.24|62.83|62.23|4
1739170000000|2025-02-10 06:46:40|62.83|62.23|62.83|62.23|62.83|62.23|62.82|62.22|3
1739170020000|2025-02-10 06:47:00|62.82|62.22|62.83|62.23|62.83|62.23|62.82|62.22|2
1739170030000|2025-02-10 06:47:10|62.84|62.24|62.84|62.24|62.84|62.24|62.84|62.24|1
1739170040000|2025-02-10 06:47:20|62.85|62.25|62.85|62.25|62.85|62.25|62.84|62.24|3
1739170050000|2025-02-10 06:47:30|62.84|62.24|62.95|62.35|62.95|62.35|62.84|62.24|11
1739170060000|2025-02-10 06:47:40|62.96|62.36|62.93|62.33|62.96|62.36|62.92|62.32|4
1739170070000|2025-02-10 06:47:50|62.94|62.34|62.93|62.33|62.94|62.34|62.92|62.32|6
1739170080000|2025-02-10 06:48:00|62.91|62.31|62.89|62.29|62.93|62.33|62.88|62.28|11
1739170090000|2025-02-10 06:48:10|62.88|62.28|62.89|62.29|62.89|62.29|62.88|62.28|2
1739170110000|2025-02-10 06:48:30|62.85|62.25|62.85|62.25|62.85|62.25|62.84|62.24|3
1739170120000|2025-02-10 06:48:40|62.86|62.26|62.88|62.28|62.88|62.28|62.84|62.24|6
1739170140000|2025-02-10 06:49:00|62.9|62.3|62.91|62.31|62.91|62.31|62.9|62.3|2
1739170150000|2025-02-10 06:49:10|62.89|62.29|62.9|62.3|62.9|62.3|62.89|62.29|2
1739170160000|2025-02-10 06:49:20|62.89|62.29|62.9|62.3|62.9|62.3|62.89|62.29|4
1739170170000|2025-02-10 06:49:30|62.88|62.28|62.88|62.28|62.88|62.28|62.88|62.28|1
1739170180000|2025-02-10 06:49:40|62.89|62.29|62.88|62.28|62.89|62.29|62.88|62.28|2
1739170200000|2025-02-10 06:50:00|62.89|62.29|62.89|62.29|62.89|62.29|62.89|62.29|1
1739170210000|2025-02-10 06:50:10|62.87|62.27|62.92|62.32|62.92|62.32|62.87|62.27|7
1739170220000|2025-02-10 06:50:20|62.91|62.31|62.96|62.36|62.96|62.36|62.91|62.31|6
1739170230000|2025-02-10 06:50:30|62.98|62.38|62.99|62.39|62.99|62.39|62.98|62.38|2
1739170250000|2025-02-10 06:50:50|63|62.4|63.08|62.48|63.08|62.48|63|62.4|3
1739170260000|2025-02-10 06:51:00|63.09|62.49|63.09|62.49|63.09|62.49|63.09|62.49|1
1739170270000|2025-02-10 06:51:10|63.15|62.55|63.17|62.57|63.2|62.6|63.15|62.55|6
1739170280000|2025-02-10 06:51:20|63.16|62.56|63.16|62.56|63.16|62.56|63.16|62.56|1
1739170300000|2025-02-10 06:51:40|63.17|62.57|63.15|62.55|63.17|62.57|63.15|62.55|3
1739170310000|2025-02-10 06:51:50|63.14|62.54|63.14|62.54|63.14|62.54|63.14|62.54|1
1739170330000|2025-02-10 06:52:10|63.13|62.53|63.19|62.59|63.19|62.59|63.13|62.53|4
1739170340000|2025-02-10 06:52:20|63.18|62.58|63.15|62.55|63.18|62.58|63.15|62.55|2
1739170350000|2025-02-10 06:52:30|63.13|62.53|63.13|62.53|63.13|62.53|63.13|62.53|1
1739170360000|2025-02-10 06:52:40|63.12|62.52|63.13|62.53|63.13|62.53|63.12|62.52|2
1739170390000|2025-02-10 06:53:10|63.12|62.52|63.12|62.52|63.12|62.52|63.12|62.52|1
1739170410000|2025-02-10 06:53:30|63.07|62.47|63.07|62.47|63.07|62.47|63.07|62.47|1
1739170420000|2025-02-10 06:53:40|63.14|62.54|63.22|62.62|63.22|62.62|63.14|62.54|6
1739170440000|2025-02-10 06:54:00|63.23|62.63|63.25|62.65|63.25|62.65|63.23|62.63|2
1739170450000|2025-02-10 06:54:10|63.23|62.63|63.24|62.64|63.25|62.65|63.23|62.63|5
1739170460000|2025-02-10 06:54:20|63.23|62.63|63.23|62.63|63.23|62.63|63.23|62.63|1
1739170470000|2025-02-10 06:54:30|63.24|62.64|63.24|62.64|63.24|62.64|63.24|62.64|1
1739170480000|2025-02-10 06:54:40|63.23|62.63|63.23|62.63|63.23|62.63|63.23|62.63|1
1739170500000|2025-02-10 06:55:00|63.26|62.66|63.24|62.64|63.28|62.68|63.24|62.64|5
1739170510000|2025-02-10 06:55:10|63.23|62.63|63.23|62.63|63.23|62.63|63.23|62.63|1
1739170520000|2025-02-10 06:55:20|63.22|62.62|63.22|62.62|63.22|62.62|63.22|62.62|1
1739170530000|2025-02-10 06:55:30|63.19|62.59|63.2|62.6|63.2|62.6|63.19|62.59|2
1739170540000|2025-02-10 06:55:40|63.19|62.59|63.08|62.48|63.19|62.59|63.08|62.48|8
1739170550000|2025-02-10 06:55:50|63.07|62.47|63.13|62.53|63.15|62.55|63.07|62.47|7
1739170560000|2025-02-10 06:56:00|63.16|62.56|63.15|62.55|63.16|62.56|63.13|62.53|9
1739170570000|2025-02-10 06:56:10|63.18|62.58|63.21|62.61|63.23|62.63|63.16|62.56|8
1739170580000|2025-02-10 06:56:20|63.22|62.62|63.16|62.56|63.22|62.62|63.16|62.56|7
1739170590000|2025-02-10 06:56:30|63.15|62.55|63.14|62.54|63.15|62.55|63.13|62.53|4
1739170600000|2025-02-10 06:56:40|63.13|62.53|63.08|62.48|63.14|62.54|63.08|62.48|6
1739170610000|2025-02-10 06:56:50|63.06|62.46|63.06|62.46|63.06|62.46|63.06|62.46|1
1739170620000|2025-02-10 06:57:00|63.07|62.47|63.08|62.48|63.08|62.48|63.06|62.46|4
1739170630000|2025-02-10 06:57:10|63.09|62.49|63.13|62.53|63.13|62.53|63.09|62.49|3
1739170640000|2025-02-10 06:57:20|63.14|62.54|63.13|62.53|63.14|62.54|63.12|62.52|3
1739170650000|2025-02-10 06:57:30|63.14|62.54|63.14|62.54|63.14|62.54|63.14|62.54|1
1739170660000|2025-02-10 06:57:40|63.13|62.53|63.13|62.53|63.14|62.54|63.13|62.53|5
1739170670000|2025-02-10 06:57:50|63.14|62.54|63.14|62.54|63.14|62.54|63.13|62.53|3
1739170690000|2025-02-10 06:58:10|63.21|62.61|63.21|62.61|63.22|62.62|63.21|62.61|3
1739170700000|2025-02-10 06:58:20|63.22|62.62|63.21|62.61|63.22|62.62|63.18|62.58|8
1739170710000|2025-02-10 06:58:30|63.22|62.62|63.22|62.62|63.23|62.63|63.21|62.61|5
1739170720000|2025-02-10 06:58:40|63.19|62.59|63.2|62.6|63.21|62.61|63.19|62.59|4
1739170730000|2025-02-10 06:58:50|63.21|62.61|63.23|62.63|63.23|62.63|63.21|62.61|7
1739170750000|2025-02-10 06:59:10|63.24|62.64|63.23|62.63|63.24|62.64|63.23|62.63|2
1739170760000|2025-02-10 06:59:20|63.22|62.62|63.23|62.63|63.23|62.63|63.22|62.62|2
1739170770000|2025-02-10 06:59:30|63.22|62.62|63.15|62.55|63.22|62.62|63.15|62.55|8
1739170780000|2025-02-10 06:59:40|63.14|62.54|63.21|62.61|63.21|62.61|63.14|62.54|3
1739170790000|2025-02-10 06:59:50|63.23|62.63|63.23|62.63|63.23|62.63|63.23|62.63|1
1739170800000|2025-02-10 07:00:00|63.22|62.62|63.23|62.63|63.23|62.63|63.22|62.62|8
1739170810000|2025-02-10 07:00:10|63.24|62.64|63.27|62.67|63.28|62.68|63.24|62.64|5
1739170820000|2025-02-10 07:00:20|63.24|62.64|63.25|62.65|63.25|62.65|63.24|62.64|2
1739170830000|2025-02-10 07:00:30|63.26|62.66|63.24|62.64|63.27|62.67|63.24|62.64|7
1739170840000|2025-02-10 07:00:40|63.25|62.65|63.28|62.68|63.28|62.68|63.25|62.65|4
1739170850000|2025-02-10 07:00:50|63.27|62.67|63.28|62.68|63.28|62.68|63.27|62.67|2
1739170860000|2025-02-10 07:01:00|63.27|62.67|63.28|62.68|63.28|62.68|63.27|62.67|6
1739170870000|2025-02-10 07:01:10|63.27|62.67|63.35|62.75|63.35|62.75|63.27|62.67|4
1739170880000|2025-02-10 07:01:20|63.36|62.76|63.35|62.75|63.42|62.82|63.35|62.75|8
1739170890000|2025-02-10 07:01:30|63.37|62.77|63.43|62.83|63.43|62.83|63.35|62.75|9
1739170900000|2025-02-10 07:01:40|63.42|62.82|63.44|62.84|63.44|62.84|63.42|62.82|3
1739170910000|2025-02-10 07:01:50|63.43|62.83|63.48|62.88|63.48|62.88|63.43|62.83|5
1739170920000|2025-02-10 07:02:00|63.47|62.87|63.48|62.88|63.48|62.88|63.47|62.87|2
1739170930000|2025-02-10 07:02:10|63.47|62.87|63.48|62.88|63.48|62.88|63.47|62.87|2
1739170940000|2025-02-10 07:02:20|63.47|62.87|63.44|62.84|63.48|62.88|63.43|62.83|11
1739170950000|2025-02-10 07:02:30|63.43|62.83|63.48|62.88|63.48|62.88|63.43|62.83|15
1739170960000|2025-02-10 07:02:40|63.46|62.86|63.44|62.84|63.48|62.88|63.44|62.84|6
1739170970000|2025-02-10 07:02:50|63.43|62.83|63.43|62.83|63.44|62.84|63.43|62.83|3
1739170980000|2025-02-10 07:03:00|63.44|62.84|63.43|62.83|63.44|62.84|63.43|62.83|2
1739170990000|2025-02-10 07:03:10|63.44|62.84|63.44|62.84|63.44|62.84|63.43|62.83|3
1739171000000|2025-02-10 07:03:20|63.45|62.85|63.47|62.87|63.47|62.87|63.44|62.84|9
1739171010000|2025-02-10 07:03:30|63.44|62.84|63.44|62.84|63.47|62.87|63.44|62.84|4
1739171020000|2025-02-10 07:03:40|63.43|62.83|63.43|62.83|63.43|62.83|63.43|62.83|1
1739171040000|2025-02-10 07:04:00|63.47|62.87|63.48|62.88|63.48|62.88|63.47|62.87|4
1739171050000|2025-02-10 07:04:10|63.47|62.87|63.49|62.89|63.49|62.89|63.47|62.87|3
1739171060000|2025-02-10 07:04:20|63.53|62.93|63.56|62.96|63.56|62.96|63.53|62.93|2
1739171090000|2025-02-10 07:04:50|63.57|62.97|63.57|62.97|63.57|62.97|63.56|62.96|3
1739171100000|2025-02-10 07:05:00|63.56|62.96|63.57|62.97|63.57|62.97|63.56|62.96|6
1739171120000|2025-02-10 07:05:20|63.55|62.95|63.53|62.93|63.55|62.95|63.52|62.92|3
1739171130000|2025-02-10 07:05:30|63.52|62.92|63.5|62.9|63.52|62.92|63.5|62.9|3
1739171140000|2025-02-10 07:05:40|63.51|62.91|63.47|62.87|63.51|62.91|63.46|62.86|7
1739171150000|2025-02-10 07:05:50|63.48|62.88|63.51|62.91|63.51|62.91|63.45|62.85|6
1739171160000|2025-02-10 07:06:00|63.5|62.9|63.51|62.91|63.51|62.91|63.47|62.87|5
1739171170000|2025-02-10 07:06:10|63.5|62.9|63.45|62.85|63.5|62.9|63.44|62.84|7
1739171180000|2025-02-10 07:06:20|63.44|62.84|63.44|62.84|63.44|62.84|63.43|62.83|5
1739171200000|2025-02-10 07:06:40|63.46|62.86|63.46|62.86|63.5|62.9|63.46|62.86|6
1739171210000|2025-02-10 07:06:50|63.45|62.85|63.43|62.83|63.46|62.86|63.43|62.83|7
1739171230000|2025-02-10 07:07:10|63.44|62.84|63.42|62.82|63.44|62.84|63.42|62.82|11
1739171240000|2025-02-10 07:07:20|63.43|62.83|63.44|62.84|63.44|62.84|63.43|62.83|2
1739171250000|2025-02-10 07:07:30|63.43|62.83|63.5|62.9|63.5|62.9|63.43|62.83|6
1739171260000|2025-02-10 07:07:40|63.49|62.89|63.51|62.91|63.51|62.91|63.44|62.84|10
1739171270000|2025-02-10 07:07:50|63.52|62.92|63.51|62.91|63.52|62.92|63.51|62.91|2
1739171280000|2025-02-10 07:08:00|63.52|62.92|63.52|62.92|63.52|62.92|63.52|62.92|1
1739171320000|2025-02-10 07:08:40|63.51|62.91|63.52|62.92|63.52|62.92|63.51|62.91|2
1739171330000|2025-02-10 07:08:50|63.51|62.91|63.51|62.91|63.51|62.91|63.51|62.91|1
1739171340000|2025-02-10 07:09:00|63.52|62.92|63.52|62.92|63.52|62.92|63.51|62.91|3
1739171350000|2025-02-10 07:09:10|63.51|62.91|63.5|62.9|63.52|62.92|63.5|62.9|3
1739171360000|2025-02-10 07:09:20|63.51|62.91|63.45|62.85|63.51|62.91|63.44|62.84|8
1739171370000|2025-02-10 07:09:30|63.44|62.84|63.43|62.83|63.44|62.84|63.43|62.83|2
1739171380000|2025-02-10 07:09:40|63.44|62.84|63.51|62.91|63.51|62.91|63.44|62.84|3
1739171400000|2025-02-10 07:10:00|63.43|62.83|63.44|62.84|63.45|62.85|63.43|62.83|5
1739171410000|2025-02-10 07:10:10|63.43|62.83|63.46|62.86|63.51|62.91|63.43|62.83|6
1739171420000|2025-02-10 07:10:20|63.5|62.9|63.45|62.85|63.51|62.91|63.45|62.85|6
1739171430000|2025-02-10 07:10:30|63.44|62.84|63.43|62.83|63.44|62.84|63.42|62.82|4
1739171440000|2025-02-10 07:10:40|63.42|62.82|63.43|62.83|63.43|62.83|63.42|62.82|2
1739171450000|2025-02-10 07:10:50|63.4|62.8|63.39|62.79|63.4|62.8|63.38|62.78|3
1739171460000|2025-02-10 07:11:00|63.4|62.8|63.4|62.8|63.43|62.83|63.4|62.8|15
1739171470000|2025-02-10 07:11:10|63.39|62.79|63.45|62.85|63.45|62.85|63.36|62.76|8
1739171480000|2025-02-10 07:11:20|63.44|62.84|63.43|62.83|63.44|62.84|63.43|62.83|2
1739171610000|2025-02-10 07:13:30|63.41|62.81|63.43|62.83|63.43|62.83|63.41|62.81|3
1739171620000|2025-02-10 07:13:40|63.41|62.81|63.33|62.73|63.41|62.81|63.33|62.73|6
1739171630000|2025-02-10 07:13:50|63.34|62.74|63.33|62.73|63.36|62.76|63.33|62.73|6
1739171640000|2025-02-10 07:14:00|63.34|62.74|63.35|62.75|63.35|62.75|63.33|62.73|3
1739171650000|2025-02-10 07:14:10|63.37|62.77|63.36|62.76|63.37|62.77|63.35|62.75|4
1739171660000|2025-02-10 07:14:20|63.35|62.75|63.32|62.72|63.35|62.75|63.32|62.72|4
1739171670000|2025-02-10 07:14:30|63.33|62.73|63.33|62.73|63.33|62.73|63.33|62.73|1
1739171680000|2025-02-10 07:14:40|63.32|62.72|63.32|62.72|63.32|62.72|63.32|62.72|1
1739171710000|2025-02-10 07:15:10|63.33|62.73|63.28|62.68|63.36|62.76|63.25|62.65|15
1739171720000|2025-02-10 07:15:20|63.27|62.67|63.23|62.63|63.27|62.67|63.23|62.63|7
1739171730000|2025-02-10 07:15:30|63.2|62.6|63.14|62.54|63.21|62.61|63.13|62.53|11
1739171740000|2025-02-10 07:15:40|63.16|62.56|63.21|62.61|63.23|62.63|63.14|62.54|14
1739171750000|2025-02-10 07:15:50|63.19|62.59|63.16|62.56|63.2|62.6|63.16|62.56|7
1739171760000|2025-02-10 07:16:00|63.15|62.55|63.15|62.55|63.16|62.56|63.12|62.52|7
1739171770000|2025-02-10 07:16:10|63.14|62.54|63.14|62.54|63.14|62.54|63.13|62.53|3
1739171790000|2025-02-10 07:16:30|63.3|62.7|63.32|62.72|63.33|62.73|63.3|62.7|10
1739171800000|2025-02-10 07:16:40|63.31|62.71|63.32|62.72|63.33|62.73|63.31|62.71|6
1739171810000|2025-02-10 07:16:50|63.33|62.73|63.39|62.79|63.39|62.79|63.32|62.72|11
1739171820000|2025-02-10 07:17:00|63.38|62.78|63.32|62.72|63.42|62.82|63.32|62.72|9
1739171830000|2025-02-10 07:17:10|63.31|62.71|63.29|62.69|63.31|62.71|63.29|62.69|2
1739171840000|2025-02-10 07:17:20|63.28|62.68|63.29|62.69|63.29|62.69|63.28|62.68|2
1739171850000|2025-02-10 07:17:30|63.28|62.68|63.29|62.69|63.29|62.69|63.28|62.68|4
1739171860000|2025-02-10 07:17:40|63.28|62.68|63.28|62.68|63.28|62.68|63.28|62.68|1
1739171870000|2025-02-10 07:17:50|63.29|62.69|63.24|62.64|63.29|62.69|63.24|62.64|4
1739171880000|2025-02-10 07:18:00|63.23|62.63|63.22|62.62|63.23|62.63|63.22|62.62|2
1739171890000|2025-02-10 07:18:10|63.21|62.61|63.23|62.63|63.23|62.63|63.21|62.61|5
1739171910000|2025-02-10 07:18:30|63.22|62.62|63.32|62.72|63.32|62.72|63.22|62.62|6
1739171930000|2025-02-10 07:18:50|63.31|62.71|63.29|62.69|63.31|62.71|63.26|62.66|6
1739171940000|2025-02-10 07:19:00|63.28|62.68|63.25|62.65|63.28|62.68|63.25|62.65|4
1739171950000|2025-02-10 07:19:10|63.27|62.67|63.3|62.7|63.3|62.7|63.27|62.67|5
1739171960000|2025-02-10 07:19:20|63.29|62.69|63.29|62.69|63.29|62.69|63.29|62.69|1
1739171990000|2025-02-10 07:19:50|63.3|62.7|63.3|62.7|63.3|62.7|63.3|62.7|1
1739172000000|2025-02-10 07:20:00|63.33|62.73|63.34|62.74|63.34|62.74|63.33|62.73|2
1739172030000|2025-02-10 07:20:30|63.33|62.73|63.33|62.73|63.35|62.75|63.32|62.72|5
1739172040000|2025-02-10 07:20:40|63.32|62.72|63.33|62.73|63.33|62.73|63.32|62.72|2
1739172060000|2025-02-10 07:21:00|63.32|62.72|63.32|62.72|63.32|62.72|63.32|62.72|1
1739172070000|2025-02-10 07:21:10|63.33|62.73|63.4|62.8|63.4|62.8|63.32|62.72|5
1739172080000|2025-02-10 07:21:20|63.39|62.79|63.34|62.74|63.39|62.79|63.34|62.74|6
1739172090000|2025-02-10 07:21:30|63.33|62.73|63.31|62.71|63.33|62.73|63.31|62.71|5
1739172110000|2025-02-10 07:21:50|63.3|62.7|63.25|62.65|63.31|62.71|63.25|62.65|6
1739172120000|2025-02-10 07:22:00|63.24|62.64|63.18|62.58|63.24|62.64|63.17|62.57|6
1739172130000|2025-02-10 07:22:10|63.17|62.57|63.21|62.61|63.25|62.65|63.16|62.56|11
1739172140000|2025-02-10 07:22:20|63.22|62.62|63.21|62.61|63.24|62.64|63.21|62.61|5
1739172150000|2025-02-10 07:22:30|63.22|62.62|63.22|62.62|63.22|62.62|63.22|62.62|1
1739172160000|2025-02-10 07:22:40|63.21|62.61|63.21|62.61|63.22|62.62|63.21|62.61|5
1739172170000|2025-02-10 07:22:50|63.22|62.62|63.22|62.62|63.22|62.62|63.21|62.61|5
1739172180000|2025-02-10 07:23:00|63.21|62.61|63.23|62.63|63.23|62.63|63.17|62.57|9
1739172190000|2025-02-10 07:23:10|63.22|62.62|63.22|62.62|63.22|62.62|63.21|62.61|3
1739172200000|2025-02-10 07:23:20|63.21|62.61|63.21|62.61|63.22|62.62|63.21|62.61|5
1739172210000|2025-02-10 07:23:30|63.23|62.63|63.17|62.57|63.23|62.63|63.17|62.57|11
1739172220000|2025-02-10 07:23:40|63.18|62.58|63.18|62.58|63.18|62.58|63.15|62.55|8
1739172230000|2025-02-10 07:23:50|63.16|62.56|63.2|62.6|63.21|62.61|63.16|62.56|6
1739172240000|2025-02-10 07:24:00|63.21|62.61|63.16|62.56|63.21|62.61|63.16|62.56|7
1739172250000|2025-02-10 07:24:10|63.15|62.55|63.2|62.6|63.2|62.6|63.13|62.53|4
1739172260000|2025-02-10 07:24:20|63.21|62.61|63.22|62.62|63.22|62.62|63.21|62.61|2
1739172270000|2025-02-10 07:24:30|63.23|62.63|63.23|62.63|63.23|62.63|63.23|62.63|1
1739172280000|2025-02-10 07:24:40|63.21|62.61|63.22|62.62|63.22|62.62|63.21|62.61|2
1739172290000|2025-02-10 07:24:50|63.23|62.63|63.31|62.71|63.31|62.71|63.21|62.61|9
1739172300000|2025-02-10 07:25:00|63.32|62.72|63.31|62.71|63.33|62.73|63.3|62.7|6
1739172310000|2025-02-10 07:25:10|63.32|62.72|63.32|62.72|63.32|62.72|63.32|62.72|1
1739172320000|2025-02-10 07:25:20|63.26|62.66|63.25|62.65|63.26|62.66|63.25|62.65|2
1739172330000|2025-02-10 07:25:30|63.22|62.62|63.24|62.64|63.24|62.64|63.22|62.62|5
1739172340000|2025-02-10 07:25:40|63.22|62.62|63.22|62.62|63.22|62.62|63.22|62.62|1
1739172350000|2025-02-10 07:25:50|63.21|62.61|63.17|62.57|63.23|62.63|63.17|62.57|8
1739172360000|2025-02-10 07:26:00|63.16|62.56|63.23|62.63|63.23|62.63|63.15|62.55|7
1739172370000|2025-02-10 07:26:10|63.24|62.64|63.18|62.58|63.24|62.64|63.18|62.58|6
1739172380000|2025-02-10 07:26:20|63.16|62.56|63.14|62.54|63.17|62.57|63.14|62.54|7
1739172390000|2025-02-10 07:26:30|63.13|62.53|63.2|62.6|63.24|62.64|63.12|62.52|8
1739172400000|2025-02-10 07:26:40|63.21|62.61|63.22|62.62|63.22|62.62|63.21|62.61|2
1739172410000|2025-02-10 07:26:50|63.21|62.61|63.21|62.61|63.22|62.62|63.21|62.61|3
1739172420000|2025-02-10 07:27:00|63.2|62.6|63.17|62.57|63.21|62.61|63.16|62.56|4
1739172430000|2025-02-10 07:27:10|63.16|62.56|63.13|62.53|63.16|62.56|63.12|62.52|6
1739172440000|2025-02-10 07:27:20|63.11|62.51|63.11|62.51|63.13|62.53|63.11|62.51|8
1739172450000|2025-02-10 07:27:30|63.12|62.52|63.11|62.51|63.12|62.52|63.11|62.51|2
1739172460000|2025-02-10 07:27:40|63.12|62.52|63.13|62.53|63.13|62.53|63.12|62.52|2
1739172470000|2025-02-10 07:27:50|63.12|62.52|63.12|62.52|63.12|62.52|63.12|62.52|1
1739172480000|2025-02-10 07:28:00|63.13|62.53|63.16|62.56|63.21|62.61|63.12|62.52|11
1739172490000|2025-02-10 07:28:10|63.15|62.55|63.15|62.55|63.16|62.56|63.14|62.54|6
1739172500000|2025-02-10 07:28:20|63.14|62.54|63.13|62.53|63.14|62.54|63.11|62.51|6
1739172510000|2025-02-10 07:28:30|63.11|62.51|63.12|62.52|63.13|62.53|63.11|62.51|5
1739172520000|2025-02-10 07:28:40|63.13|62.53|63.12|62.52|63.13|62.53|63.11|62.51|6
1739172530000|2025-02-10 07:28:50|63.13|62.53|63.13|62.53|63.13|62.53|63.11|62.51|4
1739172540000|2025-02-10 07:29:00|63.11|62.51|63.11|62.51|63.13|62.53|63.11|62.51|4
1739172550000|2025-02-10 07:29:10|63.12|62.52|63.17|62.57|63.17|62.57|63.11|62.51|7
1739172560000|2025-02-10 07:29:20|63.18|62.58|63.16|62.56|63.2|62.6|63.14|62.54|5
1739172570000|2025-02-10 07:29:30|63.21|62.61|63.16|62.56|63.23|62.63|63.14|62.54|7
1739172580000|2025-02-10 07:29:40|63.14|62.54|63.13|62.53|63.16|62.56|63.11|62.51|9
1739172590000|2025-02-10 07:29:50|63.12|62.52|63.13|62.53|63.13|62.53|63.12|62.52|6
1739172600000|2025-02-10 07:30:00|63.11|62.51|63.06|62.46|63.13|62.53|63.03|62.43|10
1739172610000|2025-02-10 07:30:10|63.05|62.45|63.03|62.43|63.05|62.45|63.03|62.43|2
1739172620000|2025-02-10 07:30:20|63.04|62.44|63.04|62.44|63.04|62.44|63.03|62.43|3
1739172630000|2025-02-10 07:30:30|63.02|62.42|63.01|62.41|63.02|62.42|63.01|62.41|2
1739172640000|2025-02-10 07:30:40|63.02|62.42|62.98|62.38|63.02|62.42|62.97|62.37|7
1739172650000|2025-02-10 07:30:50|63.02|62.42|62.99|62.39|63.02|62.42|62.99|62.39|5
1739172660000|2025-02-10 07:31:00|62.98|62.38|63.02|62.42|63.05|62.45|62.98|62.38|5
1739172670000|2025-02-10 07:31:10|63.01|62.41|63.01|62.41|63.01|62.41|63.01|62.41|1
1739172690000|2025-02-10 07:31:30|63.02|62.42|62.96|62.36|63.02|62.42|62.96|62.36|5
1739172700000|2025-02-10 07:31:40|62.95|62.35|63.02|62.42|63.02|62.42|62.95|62.35|4
1739172710000|2025-02-10 07:31:50|63.05|62.45|63.02|62.42|63.05|62.45|63.02|62.42|3
1739172720000|2025-02-10 07:32:00|63.01|62.41|63.04|62.44|63.04|62.44|63.01|62.41|4
1739172730000|2025-02-10 07:32:10|63.02|62.42|63.1|62.5|63.11|62.51|63.02|62.42|9
1739172740000|2025-02-10 07:32:20|63.11|62.51|63.13|62.53|63.14|62.54|63.11|62.51|10
1739172750000|2025-02-10 07:32:30|63.11|62.51|63.12|62.52|63.13|62.53|63.1|62.5|7
1739172760000|2025-02-10 07:32:40|63.1|62.5|63.17|62.57|63.17|62.57|63.1|62.5|8
1739172770000|2025-02-10 07:32:50|63.18|62.58|63.17|62.57|63.18|62.58|63.17|62.57|2
1739172780000|2025-02-10 07:33:00|63.18|62.58|63.21|62.61|63.21|62.61|63.17|62.57|6
1739172790000|2025-02-10 07:33:10|63.2|62.6|63.25|62.65|63.25|62.65|63.2|62.6|5
1739172810000|2025-02-10 07:33:30|63.27|62.67|63.28|62.68|63.28|62.68|63.27|62.67|2
1739172820000|2025-02-10 07:33:40|63.27|62.67|63.28|62.68|63.28|62.68|63.25|62.65|7
1739172830000|2025-02-10 07:33:50|63.29|62.69|63.28|62.68|63.29|62.69|63.27|62.67|7
1739172840000|2025-02-10 07:34:00|63.27|62.67|63.29|62.69|63.3|62.7|63.27|62.67|5
1739172860000|2025-02-10 07:34:20|63.27|62.67|63.28|62.68|63.29|62.69|63.27|62.67|4
1739172870000|2025-02-10 07:34:30|63.24|62.64|63.31|62.71|63.31|62.71|63.24|62.64|9
1739172880000|2025-02-10 07:34:40|63.29|62.69|63.28|62.68|63.29|62.69|63.28|62.68|2
1739172890000|2025-02-10 07:34:50|63.25|62.65|63.24|62.64|63.27|62.67|63.24|62.64|6
1739172900000|2025-02-10 07:35:00|63.23|62.63|63.3|62.7|63.32|62.72|63.22|62.62|11
1739172930000|2025-02-10 07:35:30|63.29|62.69|63.29|62.69|63.31|62.71|63.29|62.69|8
1739172940000|2025-02-10 07:35:40|63.31|62.71|63.31|62.71|63.31|62.71|63.29|62.69|6
1739172950000|2025-02-10 07:35:50|63.3|62.7|63.31|62.71|63.31|62.71|63.29|62.69|5
1739172960000|2025-02-10 07:36:00|63.3|62.7|63.3|62.7|63.32|62.72|63.26|62.66|8
1739172970000|2025-02-10 07:36:10|63.29|62.69|63.22|62.62|63.32|62.72|63.22|62.62|11
1739172980000|2025-02-10 07:36:20|63.21|62.61|63.21|62.61|63.25|62.65|63.2|62.6|11
1739172990000|2025-02-10 07:36:30|63.23|62.63|63.29|62.69|63.29|62.69|63.22|62.62|11
1739173000000|2025-02-10 07:36:40|63.3|62.7|63.29|62.69|63.3|62.7|63.28|62.68|6
1739173010000|2025-02-10 07:36:50|63.3|62.7|63.22|62.62|63.3|62.7|63.22|62.62|14
1739173020000|2025-02-10 07:37:00|63.21|62.61|63.21|62.61|63.24|62.64|63.21|62.61|6
1739173030000|2025-02-10 07:37:10|63.24|62.64|63.2|62.6|63.24|62.64|63.19|62.59|10
1739173040000|2025-02-10 07:37:20|63.19|62.59|63.26|62.66|63.26|62.66|63.19|62.59|13
1739173050000|2025-02-10 07:37:30|63.3|62.7|63.31|62.71|63.31|62.71|63.28|62.68|4
1739173060000|2025-02-10 07:37:40|63.3|62.7|63.3|62.7|63.32|62.72|63.3|62.7|6
1739173070000|2025-02-10 07:37:50|63.29|62.69|63.3|62.7|63.32|62.72|63.29|62.69|8
1739173080000|2025-02-10 07:38:00|63.29|62.69|63.29|62.69|63.31|62.71|63.29|62.69|4
1739173090000|2025-02-10 07:38:10|63.31|62.71|63.29|62.69|63.31|62.71|63.29|62.69|6
1739173100000|2025-02-10 07:38:20|63.28|62.68|63.31|62.71|63.31|62.71|63.28|62.68|7
1739173110000|2025-02-10 07:38:30|63.3|62.7|63.31|62.71|63.31|62.71|63.28|62.68|4
1739173130000|2025-02-10 07:38:50|63.29|62.69|63.29|62.69|63.31|62.71|63.29|62.69|4
1739173140000|2025-02-10 07:39:00|63.28|62.68|63.31|62.71|63.31|62.71|63.28|62.68|6
1739173150000|2025-02-10 07:39:10|63.3|62.7|63.29|62.69|63.3|62.7|63.28|62.68|6
1739173160000|2025-02-10 07:39:20|63.28|62.68|63.3|62.7|63.3|62.7|63.28|62.68|9
1739173170000|2025-02-10 07:39:30|63.29|62.69|63.3|62.7|63.3|62.7|63.28|62.68|6
1739173180000|2025-02-10 07:39:40|63.29|62.69|63.29|62.69|63.3|62.7|63.28|62.68|6
1739173190000|2025-02-10 07:39:50|63.28|62.68|63.29|62.69|63.3|62.7|63.28|62.68|8
1739173200000|2025-02-10 07:40:00|63.3|62.7|63.31|62.71|63.31|62.71|63.28|62.68|9
1739173210000|2025-02-10 07:40:10|63.3|62.7|63.29|62.69|63.31|62.71|63.28|62.68|6
1739173220000|2025-02-10 07:40:20|63.28|62.68|63.28|62.68|63.31|62.71|63.28|62.68|7
1739173230000|2025-02-10 07:40:30|63.26|62.66|63.2|62.6|63.26|62.66|63.19|62.59|12
1739173240000|2025-02-10 07:40:40|63.19|62.59|63.21|62.61|63.22|62.62|63.19|62.59|6
1739173250000|2025-02-10 07:40:50|63.2|62.6|63.2|62.6|63.21|62.61|63.19|62.59|6
1739173260000|2025-02-10 07:41:00|63.19|62.59|63.21|62.61|63.24|62.64|63.19|62.59|6
1739173290000|2025-02-10 07:41:30|63.19|62.59|63.2|62.6|63.2|62.6|63.14|62.54|6
1739173300000|2025-02-10 07:41:40|63.18|62.58|63.17|62.57|63.18|62.58|63.16|62.56|8
1739173310000|2025-02-10 07:41:50|63.18|62.58|63.16|62.56|63.18|62.58|63.13|62.53|7
1739173320000|2025-02-10 07:42:00|63.19|62.59|63.17|62.57|63.19|62.59|63.14|62.54|10
1739173330000|2025-02-10 07:42:10|63.18|62.58|63.18|62.58|63.2|62.6|63.18|62.58|7
1739173340000|2025-02-10 07:42:20|63.17|62.57|63.2|62.6|63.21|62.61|63.17|62.57|8
1739173350000|2025-02-10 07:42:30|63.19|62.59|63.21|62.61|63.21|62.61|63.19|62.59|10
1739173360000|2025-02-10 07:42:40|63.2|62.6|63.21|62.61|63.21|62.61|63.19|62.59|8
1739173370000|2025-02-10 07:42:50|63.2|62.6|63.29|62.69|63.29|62.69|63.19|62.59|9
1739173380000|2025-02-10 07:43:00|63.28|62.68|63.31|62.71|63.33|62.73|63.23|62.63|9
1739173400000|2025-02-10 07:43:20|63.39|62.79|63.37|62.77|63.41|62.81|63.37|62.77|11
1739173410000|2025-02-10 07:43:30|63.36|62.76|63.41|62.81|63.41|62.81|63.36|62.76|3
1739173420000|2025-02-10 07:43:40|63.42|62.82|63.39|62.79|63.42|62.82|63.39|62.79|4
1739173430000|2025-02-10 07:43:50|63.41|62.81|63.39|62.79|63.41|62.81|63.39|62.79|6
1739173440000|2025-02-10 07:44:00|63.38|62.78|63.39|62.79|63.4|62.8|63.38|62.78|7
1739173450000|2025-02-10 07:44:10|63.4|62.8|63.39|62.79|63.41|62.81|63.38|62.78|7
1739173460000|2025-02-10 07:44:20|63.41|62.81|63.39|62.79|63.41|62.81|63.38|62.78|8
1739173470000|2025-02-10 07:44:30|63.38|62.78|63.31|62.71|63.4|62.8|63.31|62.71|10
1739173480000|2025-02-10 07:44:40|63.3|62.7|63.31|62.71|63.31|62.71|63.29|62.69|6
1739173490000|2025-02-10 07:44:50|63.3|62.7|63.29|62.69|63.31|62.71|63.29|62.69|7
1739173500000|2025-02-10 07:45:00|63.31|62.71|63.29|62.69|63.31|62.71|63.22|62.62|12
1739173510000|2025-02-10 07:45:10|63.3|62.7|63.28|62.68|63.3|62.7|63.27|62.67|7
1739173520000|2025-02-10 07:45:20|63.29|62.69|63.29|62.69|63.3|62.7|63.28|62.68|6
1739173530000|2025-02-10 07:45:30|63.3|62.7|63.29|62.69|63.3|62.7|63.29|62.69|6
1739173540000|2025-02-10 07:45:40|63.3|62.7|63.28|62.68|63.3|62.7|63.24|62.64|13
1739173550000|2025-02-10 07:45:50|63.29|62.69|63.3|62.7|63.3|62.7|63.28|62.68|10
1739173560000|2025-02-10 07:46:00|63.29|62.69|63.29|62.69|63.3|62.7|63.29|62.69|5
1739173570000|2025-02-10 07:46:10|63.31|62.71|63.31|62.71|63.31|62.71|63.31|62.71|1
1739173580000|2025-02-10 07:46:20|63.3|62.7|63.31|62.71|63.31|62.71|63.3|62.7|6
1739173590000|2025-02-10 07:46:30|63.3|62.7|63.3|62.7|63.31|62.71|63.3|62.7|5
1739173600000|2025-02-10 07:46:40|63.32|62.72|63.3|62.7|63.32|62.72|63.29|62.69|9
1739173610000|2025-02-10 07:46:50|63.34|62.74|63.3|62.7|63.34|62.74|63.29|62.69|6
1739173630000|2025-02-10 07:47:10|63.31|62.71|63.29|62.69|63.31|62.71|63.29|62.69|5
1739173640000|2025-02-10 07:47:20|63.3|62.7|63.24|62.64|63.3|62.7|63.24|62.64|7
1739173650000|2025-02-10 07:47:30|63.23|62.63|63.22|62.62|63.23|62.63|63.19|62.59|11
1739173660000|2025-02-10 07:47:40|63.19|62.59|63.13|62.53|63.21|62.61|63.13|62.53|7
1739173670000|2025-02-10 07:47:50|63.12|62.52|63.16|62.56|63.16|62.56|63.12|62.52|3
1739173680000|2025-02-10 07:48:00|63.19|62.59|63.19|62.59|63.2|62.6|63.14|62.54|13
1739173690000|2025-02-10 07:48:10|63.2|62.6|63.17|62.57|63.23|62.63|63.17|62.57|11
1739173700000|2025-02-10 07:48:20|63.18|62.58|63.2|62.6|63.21|62.61|63.18|62.58|8
1739173710000|2025-02-10 07:48:30|63.19|62.59|63.24|62.64|63.24|62.64|63.19|62.59|8
1739173720000|2025-02-10 07:48:40|63.22|62.62|63.21|62.61|63.22|62.62|63.18|62.58|8
1739173730000|2025-02-10 07:48:50|63.2|62.6|63.21|62.61|63.21|62.61|63.2|62.6|6
1739173740000|2025-02-10 07:49:00|63.2|62.6|63.21|62.61|63.21|62.61|63.19|62.59|6
1739173750000|2025-02-10 07:49:10|63.22|62.62|63.22|62.62|63.25|62.65|63.22|62.62|7
1739173760000|2025-02-10 07:49:20|63.21|62.61|63.31|62.71|63.31|62.71|63.21|62.61|6
1739173780000|2025-02-10 07:49:40|63.29|62.69|63.31|62.71|63.31|62.71|63.29|62.69|2
1739173790000|2025-02-10 07:49:50|63.3|62.7|63.3|62.7|63.31|62.71|63.3|62.7|3
1739173800000|2025-02-10 07:50:00|63.29|62.69|63.24|62.64|63.3|62.7|63.24|62.64|10
1739173810000|2025-02-10 07:50:10|63.23|62.63|63.22|62.62|63.24|62.64|63.22|62.62|4
1739173820000|2025-02-10 07:50:20|63.21|62.61|63.2|62.6|63.21|62.61|63.2|62.6|2
1739173830000|2025-02-10 07:50:30|63.18|62.58|63.12|62.52|63.18|62.58|63.12|62.52|7
1739173840000|2025-02-10 07:50:40|63.18|62.58|63.19|62.59|63.23|62.63|63.18|62.58|4
1739173850000|2025-02-10 07:50:50|63.2|62.6|63.21|62.61|63.21|62.61|63.2|62.6|2
1739173860000|2025-02-10 07:51:00|63.2|62.6|63.21|62.61|63.21|62.61|63.19|62.59|3
1739173870000|2025-02-10 07:51:10|63.2|62.6|63.2|62.6|63.21|62.61|63.18|62.58|5
1739173880000|2025-02-10 07:51:20|63.19|62.59|63.19|62.59|63.21|62.61|63.18|62.58|7
1739173890000|2025-02-10 07:51:30|63.22|62.62|63.19|62.59|63.22|62.62|63.19|62.59|9
1739173900000|2025-02-10 07:51:40|63.18|62.58|63.24|62.64|63.24|62.64|63.18|62.58|10
1739173910000|2025-02-10 07:51:50|63.28|62.68|63.24|62.64|63.31|62.71|63.24|62.64|11
1739173920000|2025-02-10 07:52:00|63.25|62.65|63.32|62.72|63.32|62.72|63.25|62.65|6
1739173930000|2025-02-10 07:52:10|63.31|62.71|63.31|62.71|63.31|62.71|63.31|62.71|1
1739173950000|2025-02-10 07:52:30|63.33|62.73|63.32|62.72|63.33|62.73|63.32|62.72|2
1739173970000|2025-02-10 07:52:50|63.33|62.73|63.31|62.71|63.33|62.73|63.3|62.7|5
1739173980000|2025-02-10 07:53:00|63.32|62.72|63.4|62.8|63.4|62.8|63.32|62.72|6
1739173990000|2025-02-10 07:53:10|63.41|62.81|63.44|62.84|63.44|62.84|63.4|62.8|4
1739174000000|2025-02-10 07:53:20|63.43|62.83|63.43|62.83|63.44|62.84|63.41|62.81|5
1739174010000|2025-02-10 07:53:30|63.42|62.82|63.42|62.82|63.43|62.83|63.41|62.81|4
1739174020000|2025-02-10 07:53:40|63.41|62.81|63.41|62.81|63.41|62.81|63.41|62.81|1
1739174040000|2025-02-10 07:54:00|63.39|62.79|63.4|62.8|63.4|62.8|63.39|62.79|2
1739174050000|2025-02-10 07:54:10|63.39|62.79|63.36|62.76|63.39|62.79|63.36|62.76|2
1739174060000|2025-02-10 07:54:20|63.35|62.75|63.34|62.74|63.36|62.76|63.32|62.72|7
1739174070000|2025-02-10 07:54:30|63.31|62.71|63.34|62.74|63.34|62.74|63.31|62.71|4
1739174080000|2025-02-10 07:54:40|63.33|62.73|63.33|62.73|63.34|62.74|63.32|62.72|8
1739174100000|2025-02-10 07:55:00|63.31|62.71|63.33|62.73|63.33|62.73|63.31|62.71|3
1739174110000|2025-02-10 07:55:10|63.31|62.71|63.39|62.79|63.39|62.79|63.3|62.7|7
1739174120000|2025-02-10 07:55:20|63.4|62.8|63.4|62.8|63.43|62.83|63.39|62.79|9
1739174130000|2025-02-10 07:55:30|63.39|62.79|63.43|62.83|63.43|62.83|63.39|62.79|10
1739174150000|2025-02-10 07:55:50|63.44|62.84|63.41|62.81|63.44|62.84|63.41|62.81|4
1739174180000|2025-02-10 07:56:20|63.42|62.82|63.41|62.81|63.42|62.82|63.41|62.81|2
1739174200000|2025-02-10 07:56:40|63.42|62.82|63.42|62.82|63.42|62.82|63.42|62.82|1
1739174210000|2025-02-10 07:56:50|63.41|62.81|63.41|62.81|63.41|62.81|63.41|62.81|1
1739174220000|2025-02-10 07:57:00|63.42|62.82|63.42|62.82|63.42|62.82|63.4|62.8|5
1739174230000|2025-02-10 07:57:10|63.4|62.8|63.42|62.82|63.42|62.82|63.4|62.8|8
1739174240000|2025-02-10 07:57:20|63.41|62.81|63.42|62.82|63.42|62.82|63.41|62.81|6
1739174250000|2025-02-10 07:57:30|63.41|62.81|63.4|62.8|63.41|62.81|63.4|62.8|2
1739174260000|2025-02-10 07:57:40|63.38|62.78|63.41|62.81|63.41|62.81|63.38|62.78|2
1739174280000|2025-02-10 07:58:00|63.4|62.8|63.4|62.8|63.4|62.8|63.4|62.8|1
1739174290000|2025-02-10 07:58:10|63.41|62.81|63.41|62.81|63.41|62.81|63.41|62.81|1
1739174300000|2025-02-10 07:58:20|63.4|62.8|63.41|62.81|63.41|62.81|63.4|62.8|2
1739174310000|2025-02-10 07:58:30|63.4|62.8|63.42|62.82|63.43|62.83|63.4|62.8|4
1739174320000|2025-02-10 07:58:40|63.43|62.83|63.42|62.82|63.43|62.83|63.41|62.81|8
1739174340000|2025-02-10 07:59:00|63.41|62.81|63.34|62.74|63.42|62.82|63.34|62.74|9
1739174350000|2025-02-10 07:59:10|63.33|62.73|63.34|62.74|63.34|62.74|63.33|62.73|6
1739174370000|2025-02-10 07:59:30|63.33|62.73|63.34|62.74|63.34|62.74|63.33|62.73|2
1739174380000|2025-02-10 07:59:40|63.33|62.73|63.34|62.74|63.34|62.74|63.32|62.72|5
1739174390000|2025-02-10 07:59:50|63.32|62.72|63.32|62.72|63.34|62.74|63.32|62.72|4
1739174400000|2025-02-10 08:00:00|63.33|62.73|63.35|62.75|63.41|62.81|63.33|62.73|9
1739174410000|2025-02-10 08:00:10|63.36|62.76|63.41|62.81|63.42|62.82|63.36|62.76|8
1739174420000|2025-02-10 08:00:20|63.42|62.82|63.51|62.91|63.52|62.92|63.42|62.82|8
1739174430000|2025-02-10 08:00:30|63.52|62.92|63.52|62.92|63.52|62.92|63.51|62.91|3
1739174440000|2025-02-10 08:00:40|63.53|62.93|63.48|62.88|63.53|62.93|63.48|62.88|5
1739174450000|2025-02-10 08:00:50|63.49|62.89|63.48|62.88|63.49|62.89|63.48|62.88|4
1739174460000|2025-02-10 08:01:00|63.49|62.89|63.51|62.91|63.51|62.91|63.48|62.88|6
1739174470000|2025-02-10 08:01:10|63.5|62.9|63.51|62.91|63.52|62.92|63.5|62.9|4
1739174480000|2025-02-10 08:01:20|63.5|62.9|63.43|62.83|63.5|62.9|63.43|62.83|7
1739174490000|2025-02-10 08:01:30|63.42|62.82|63.41|62.81|63.42|62.82|63.41|62.81|2
1739174500000|2025-02-10 08:01:40|63.43|62.83|63.34|62.74|63.43|62.83|63.34|62.74|9
1739174510000|2025-02-10 08:01:50|63.33|62.73|63.33|62.73|63.34|62.74|63.32|62.72|5
1739174520000|2025-02-10 08:02:00|63.32|62.72|63.32|62.72|63.33|62.73|63.31|62.71|4
1739174540000|2025-02-10 08:02:20|63.33|62.73|63.34|62.74|63.34|62.74|63.33|62.73|2
1739174550000|2025-02-10 08:02:30|63.35|62.75|63.42|62.82|63.42|62.82|63.35|62.75|5
1739174570000|2025-02-10 08:02:50|63.38|62.78|63.34|62.74|63.38|62.78|63.34|62.74|5
1739174580000|2025-02-10 08:03:00|63.36|62.76|63.42|62.82|63.43|62.83|63.36|62.76|13
1739174590000|2025-02-10 08:03:10|63.41|62.81|63.43|62.83|63.45|62.85|63.41|62.81|4
1739174600000|2025-02-10 08:03:20|63.51|62.91|63.51|62.91|63.51|62.91|63.48|62.88|7
1739174610000|2025-02-10 08:03:30|63.48|62.88|63.45|62.85|63.48|62.88|63.45|62.85|6
1739174620000|2025-02-10 08:03:40|63.44|62.84|63.41|62.81|63.44|62.84|63.41|62.81|4
1739174630000|2025-02-10 08:03:50|63.42|62.82|63.39|62.79|63.42|62.82|63.37|62.77|9
1739174640000|2025-02-10 08:04:00|63.4|62.8|63.4|62.8|63.41|62.81|63.38|62.78|7
1739174650000|2025-02-10 08:04:10|63.41|62.81|63.41|62.81|63.41|62.81|63.41|62.81|1
1739174660000|2025-02-10 08:04:20|63.42|62.82|63.42|62.82|63.42|62.82|63.42|62.82|1
1739174670000|2025-02-10 08:04:30|63.45|62.85|63.42|62.82|63.45|62.85|63.42|62.82|4
1739174680000|2025-02-10 08:04:40|63.41|62.81|63.41|62.81|63.41|62.81|63.4|62.8|7
1739174690000|2025-02-10 08:04:50|63.4|62.8|63.41|62.81|63.41|62.81|63.4|62.8|2
1739174700000|2025-02-10 08:05:00|63.42|62.82|63.42|62.82|63.44|62.84|63.41|62.81|5
1739174710000|2025-02-10 08:05:10|63.5|62.9|63.51|62.91|63.51|62.91|63.49|62.89|6
1739174720000|2025-02-10 08:05:20|63.5|62.9|63.56|62.96|63.56|62.96|63.5|62.9|5
1739174730000|2025-02-10 08:05:30|63.55|62.95|63.55|62.95|63.55|62.95|63.52|62.92|7
1739174740000|2025-02-10 08:05:40|63.54|62.94|63.55|62.95|63.56|62.96|63.52|62.92|11
1739174760000|2025-02-10 08:06:00|63.56|62.96|63.57|62.97|63.57|62.97|63.55|62.95|9
1739174770000|2025-02-10 08:06:10|63.56|62.96|63.63|63.03|63.67|63.07|63.56|62.96|9
1739174780000|2025-02-10 08:06:20|63.64|63.04|63.63|63.03|63.65|63.05|63.63|63.03|7
1739174790000|2025-02-10 08:06:30|63.64|63.04|63.67|63.07|63.67|63.07|63.63|63.03|10
1739174800000|2025-02-10 08:06:40|63.66|63.06|63.67|63.07|63.67|63.07|63.66|63.06|6
1739174810000|2025-02-10 08:06:50|63.68|63.08|63.68|63.08|63.68|63.08|63.66|63.06|8
1739174820000|2025-02-10 08:07:00|63.67|63.07|63.82|63.22|63.82|63.22|63.67|63.07|10
1739174830000|2025-02-10 08:07:10|63.81|63.21|63.76|63.16|63.82|63.22|63.76|63.16|12
1739174840000|2025-02-10 08:07:20|63.77|63.17|63.82|63.22|63.82|63.22|63.77|63.17|10
1739174850000|2025-02-10 08:07:30|63.81|63.21|63.82|63.22|63.83|63.23|63.81|63.21|9
1739174860000|2025-02-10 08:07:40|63.81|63.21|63.86|63.26|63.88|63.28|63.81|63.21|13
1739174870000|2025-02-10 08:07:50|63.82|63.22|63.79|63.19|63.82|63.22|63.77|63.17|10
1739174880000|2025-02-10 08:08:00|63.78|63.18|63.77|63.17|63.78|63.18|63.77|63.17|8
1739174890000|2025-02-10 08:08:10|63.76|63.16|63.68|63.08|63.76|63.16|63.68|63.08|10
1739174900000|2025-02-10 08:08:20|63.69|63.09|63.74|63.14|63.75|63.15|63.68|63.08|11
1739174910000|2025-02-10 08:08:30|63.75|63.15|63.72|63.12|63.75|63.15|63.72|63.12|4
1739174920000|2025-02-10 08:08:40|63.7|63.1|63.74|63.14|63.74|63.14|63.7|63.1|5
1739174930000|2025-02-10 08:08:50|63.73|63.13|63.78|63.18|63.78|63.18|63.7|63.1|11
1739174940000|2025-02-10 08:09:00|63.77|63.17|63.82|63.22|63.82|63.22|63.76|63.16|7
1739174950000|2025-02-10 08:09:10|63.83|63.23|63.82|63.22|63.84|63.24|63.81|63.21|4
1739174960000|2025-02-10 08:09:20|63.8|63.2|63.8|63.2|63.81|63.21|63.8|63.2|3
1739174970000|2025-02-10 08:09:30|63.81|63.21|63.78|63.18|63.81|63.21|63.77|63.17|6
1739174980000|2025-02-10 08:09:40|63.79|63.19|63.83|63.23|63.83|63.23|63.78|63.18|9
1739174990000|2025-02-10 08:09:50|63.82|63.22|63.82|63.22|63.83|63.23|63.8|63.2|6
1739175000000|2025-02-10 08:10:00|63.8|63.2|63.86|63.26|63.87|63.27|63.8|63.2|9
1739175010000|2025-02-10 08:10:10|63.88|63.28|64.01|63.41|64.01|63.41|63.88|63.28|13
1739175020000|2025-02-10 08:10:20|64|63.4|64.02|63.42|64.02|63.42|64|63.4|5
1739175030000|2025-02-10 08:10:30|64|63.4|64.03|63.43|64.06|63.46|64|63.4|8
1739175040000|2025-02-10 08:10:40|64.04|63.44|64.03|63.43|64.04|63.44|64|63.4|8
1739175050000|2025-02-10 08:10:50|64.02|63.42|64.03|63.43|64.06|63.46|64.02|63.42|10
1739175060000|2025-02-10 08:11:00|64.01|63.41|64.03|63.43|64.03|63.43|64.01|63.41|11
1739175070000|2025-02-10 08:11:10|64.02|63.42|63.99|63.39|64.02|63.42|63.99|63.39|5
1739175080000|2025-02-10 08:11:20|63.97|63.37|63.96|63.36|64|63.4|63.95|63.35|13
1739175090000|2025-02-10 08:11:30|63.95|63.35|63.91|63.31|63.95|63.35|63.9|63.3|9
1739175100000|2025-02-10 08:11:40|63.9|63.3|63.91|63.31|63.91|63.31|63.9|63.3|4
1739175110000|2025-02-10 08:11:50|63.89|63.29|63.92|63.32|63.94|63.34|63.89|63.29|6
1739175120000|2025-02-10 08:12:00|63.93|63.33|63.97|63.37|63.99|63.39|63.91|63.31|11
1739175130000|2025-02-10 08:12:10|63.99|63.39|63.94|63.34|63.99|63.39|63.94|63.34|8
1739175140000|2025-02-10 08:12:20|63.92|63.32|63.91|63.31|63.94|63.34|63.91|63.31|8
1739175150000|2025-02-10 08:12:30|63.93|63.33|63.93|63.33|63.94|63.34|63.92|63.32|5
1739175160000|2025-02-10 08:12:40|63.92|63.32|63.93|63.33|63.93|63.33|63.91|63.31|6
1739175170000|2025-02-10 08:12:50|63.92|63.32|63.92|63.32|63.92|63.32|63.91|63.31|5
1739175180000|2025-02-10 08:13:00|63.88|63.28|63.87|63.27|63.88|63.28|63.82|63.22|13
1739175190000|2025-02-10 08:13:10|63.88|63.28|63.89|63.29|63.89|63.29|63.81|63.21|11
1739175200000|2025-02-10 08:13:20|63.88|63.28|63.91|63.31|63.92|63.32|63.87|63.27|12
1739175210000|2025-02-10 08:13:30|63.9|63.3|63.9|63.3|63.92|63.32|63.89|63.29|10
1739175230000|2025-02-10 08:13:50|63.91|63.31|63.91|63.31|63.92|63.32|63.88|63.28|13
1739175240000|2025-02-10 08:14:00|63.88|63.28|63.9|63.3|63.91|63.31|63.87|63.27|9
1739175250000|2025-02-10 08:14:10|63.91|63.31|63.9|63.3|63.91|63.31|63.88|63.28|7
1739175260000|2025-02-10 08:14:20|63.92|63.32|63.9|63.3|63.92|63.32|63.9|63.3|9
1739175270000|2025-02-10 08:14:30|63.89|63.29|63.92|63.32|63.96|63.36|63.89|63.29|11
1739175280000|2025-02-10 08:14:40|63.91|63.31|63.96|63.36|64|63.4|63.91|63.31|13
1739175290000|2025-02-10 08:14:50|63.95|63.35|63.91|63.31|63.95|63.35|63.91|63.31|5
1739175300000|2025-02-10 08:15:00|63.92|63.32|63.95|63.35|63.99|63.39|63.9|63.3|13
1739175310000|2025-02-10 08:15:10|63.94|63.34|63.92|63.32|63.94|63.34|63.9|63.3|8
1739175320000|2025-02-10 08:15:20|63.91|63.31|63.94|63.34|64.02|63.42|63.9|63.3|13
1739175330000|2025-02-10 08:15:30|63.93|63.33|64|63.4|64.02|63.42|63.92|63.32|10
1739175340000|2025-02-10 08:15:40|63.99|63.39|64.06|63.46|64.06|63.46|63.99|63.39|5
1739175360000|2025-02-10 08:16:00|64.07|63.47|64.07|63.47|64.07|63.47|64.07|63.47|1
1739175370000|2025-02-10 08:16:10|64.06|63.46|64.07|63.47|64.07|63.47|64.06|63.46|6
1739175380000|2025-02-10 08:16:20|64.06|63.46|64.06|63.46|64.06|63.46|64.02|63.42|4
1739175390000|2025-02-10 08:16:30|64.07|63.47|64.05|63.45|64.07|63.47|64.01|63.41|13
1739175400000|2025-02-10 08:16:40|64.06|63.46|63.94|63.34|64.06|63.46|63.94|63.34|9
1739175410000|2025-02-10 08:16:50|63.93|63.33|63.85|63.25|63.96|63.36|63.85|63.25|10
1739175420000|2025-02-10 08:17:00|63.88|63.28|63.82|63.22|63.88|63.28|63.81|63.21|12
1739175430000|2025-02-10 08:17:10|63.85|63.25|63.84|63.24|63.85|63.25|63.75|63.15|15
1739175440000|2025-02-10 08:17:20|63.82|63.22|63.83|63.23|63.85|63.25|63.81|63.21|7
1739175450000|2025-02-10 08:17:30|63.82|63.22|63.75|63.15|63.82|63.22|63.75|63.15|9
1739175460000|2025-02-10 08:17:40|63.81|63.21|63.74|63.14|63.81|63.21|63.74|63.14|6
1739175470000|2025-02-10 08:17:50|63.75|63.15|63.74|63.14|63.8|63.2|63.74|63.14|7
1739175480000|2025-02-10 08:18:00|63.73|63.13|63.71|63.11|63.73|63.13|63.71|63.11|5
1739175490000|2025-02-10 08:18:10|63.7|63.1|63.79|63.19|63.82|63.22|63.7|63.1|15
1739175500000|2025-02-10 08:18:20|63.84|63.24|63.79|63.19|63.84|63.24|63.75|63.15|13
1739175510000|2025-02-10 08:18:30|63.8|63.2|63.9|63.3|63.91|63.31|63.8|63.2|12
1739175520000|2025-02-10 08:18:40|63.89|63.29|63.87|63.27|63.9|63.3|63.87|63.27|8
1739175530000|2025-02-10 08:18:50|63.85|63.25|63.9|63.3|63.91|63.31|63.84|63.24|9
1739175540000|2025-02-10 08:19:00|63.89|63.29|63.83|63.23|63.89|63.29|63.83|63.23|14
1739175550000|2025-02-10 08:19:10|63.82|63.22|63.83|63.23|63.9|63.3|63.82|63.22|7
1739175560000|2025-02-10 08:19:20|63.82|63.22|63.81|63.21|63.82|63.22|63.79|63.19|9
1739175570000|2025-02-10 08:19:30|63.8|63.2|63.79|63.19|63.8|63.2|63.79|63.19|4
1739175580000|2025-02-10 08:19:40|63.8|63.2|63.82|63.22|63.83|63.23|63.8|63.2|9
1739175590000|2025-02-10 08:19:50|63.83|63.23|63.87|63.27|63.88|63.28|63.81|63.21|7
1739175600000|2025-02-10 08:20:00|63.84|63.24|63.89|63.29|63.89|63.29|63.83|63.23|10
1739175610000|2025-02-10 08:20:10|63.86|63.26|63.81|63.21|63.86|63.26|63.81|63.21|10
1739175620000|2025-02-10 08:20:20|63.8|63.2|63.81|63.21|63.82|63.22|63.8|63.2|7
1739175630000|2025-02-10 08:20:30|63.83|63.23|63.9|63.3|63.94|63.34|63.81|63.21|15
1739175640000|2025-02-10 08:20:40|63.95|63.35|63.98|63.38|64|63.4|63.92|63.32|11
1739175650000|2025-02-10 08:20:50|63.94|63.34|63.99|63.39|63.99|63.39|63.91|63.31|12
1739175660000|2025-02-10 08:21:00|63.98|63.38|64.01|63.41|64.06|63.46|63.98|63.38|15
1739175670000|2025-02-10 08:21:10|64|63.4|64.02|63.42|64.02|63.42|64|63.4|3
1739175690000|2025-02-10 08:21:30|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|2
1739175700000|2025-02-10 08:21:40|64.04|63.44|64.07|63.47|64.07|63.47|64.04|63.44|5
1739175710000|2025-02-10 08:21:50|64.06|63.46|64.07|63.47|64.07|63.47|64.06|63.46|2
1739175720000|2025-02-10 08:22:00|64.06|63.46|64.06|63.46|64.06|63.46|64.03|63.43|5
1739175730000|2025-02-10 08:22:10|64.03|63.43|64.06|63.46|64.06|63.46|64.02|63.42|8
1739175740000|2025-02-10 08:22:20|64.07|63.47|64.07|63.47|64.07|63.47|64.06|63.46|3
1739175750000|2025-02-10 08:22:30|64.06|63.46|64.07|63.47|64.07|63.47|64.05|63.45|6
1739175760000|2025-02-10 08:22:40|64.06|63.46|64.02|63.42|64.06|63.46|64.02|63.42|9
1739175770000|2025-02-10 08:22:50|64.03|63.43|64.02|63.42|64.03|63.43|64.02|63.42|4
1739175780000|2025-02-10 08:23:00|64.03|63.43|64.03|63.43|64.03|63.43|64.01|63.41|8
1739175790000|2025-02-10 08:23:10|64.02|63.42|64.03|63.43|64.04|63.44|64.02|63.42|9
1739175800000|2025-02-10 08:23:20|64.05|63.45|64.05|63.45|64.05|63.45|64.05|63.45|1
1739175810000|2025-02-10 08:23:30|64.06|63.46|64.03|63.43|64.07|63.47|64.02|63.42|5
1739175820000|2025-02-10 08:23:40|64.02|63.42|64|63.4|64.03|63.43|64|63.4|10
1739175830000|2025-02-10 08:23:50|64.02|63.42|64|63.4|64.02|63.42|63.98|63.38|13
1739175840000|2025-02-10 08:24:00|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|8
1739175850000|2025-02-10 08:24:10|64.01|63.41|64.01|63.41|64.01|63.41|63.95|63.35|14
1739175860000|2025-02-10 08:24:20|64|63.4|63.96|63.36|64|63.4|63.96|63.36|8
1739175870000|2025-02-10 08:24:30|63.95|63.35|63.92|63.32|63.97|63.37|63.92|63.32|5
1739175880000|2025-02-10 08:24:40|63.93|63.33|63.98|63.38|63.98|63.38|63.91|63.31|11
1739175890000|2025-02-10 08:24:50|63.95|63.35|63.9|63.3|63.95|63.35|63.9|63.3|8
1739175900000|2025-02-10 08:25:00|63.95|63.35|63.99|63.39|64.01|63.41|63.93|63.33|12
1739175910000|2025-02-10 08:25:10|64.01|63.41|64.01|63.41|64.02|63.42|64|63.4|8
1739175920000|2025-02-10 08:25:20|64|63.4|64.02|63.42|64.02|63.42|64|63.4|5
1739175930000|2025-02-10 08:25:30|64.01|63.41|64.03|63.43|64.06|63.46|64.01|63.41|7
1739175940000|2025-02-10 08:25:40|64.02|63.42|64.06|63.46|64.06|63.46|64.02|63.42|3
1739175950000|2025-02-10 08:25:50|64.07|63.47|64.07|63.47|64.07|63.47|64.06|63.46|3
1739175960000|2025-02-10 08:26:00|64.08|63.48|64.07|63.47|64.08|63.48|64.06|63.46|3
1739175970000|2025-02-10 08:26:10|64.06|63.46|64.08|63.48|64.08|63.48|64.06|63.46|2
1739175980000|2025-02-10 08:26:20|64.07|63.47|64.07|63.47|64.07|63.47|64.07|63.47|1
1739175990000|2025-02-10 08:26:30|64.08|63.48|64.08|63.48|64.08|63.48|64.08|63.48|1
1739176010000|2025-02-10 08:26:50|64.07|63.47|64.08|63.48|64.08|63.48|64.07|63.47|4
1739176020000|2025-02-10 08:27:00|64.07|63.47|64.07|63.47|64.07|63.47|64.06|63.46|3
1739176030000|2025-02-10 08:27:10|64.06|63.46|64.07|63.47|64.07|63.47|64.06|63.46|6
1739176050000|2025-02-10 08:27:30|64.05|63.45|64.06|63.46|64.06|63.46|64.05|63.45|2
1739176060000|2025-02-10 08:27:40|64.04|63.44|64.02|63.42|64.04|63.44|64.02|63.42|7
1739176070000|2025-02-10 08:27:50|64.04|63.44|64.02|63.42|64.04|63.44|64.01|63.41|6
1739176080000|2025-02-10 08:28:00|64.04|63.44|64.06|63.46|64.06|63.46|64.04|63.44|3
1739176100000|2025-02-10 08:28:20|64.07|63.47|64.07|63.47|64.07|63.47|64.07|63.47|1
1739176110000|2025-02-10 08:28:30|64.06|63.46|64.07|63.47|64.07|63.47|64.06|63.46|8
1739176140000|2025-02-10 08:29:00|64.08|63.48|64.09|63.49|64.09|63.49|64.08|63.48|2
1739176150000|2025-02-10 08:29:10|64.18|63.58|64.22|63.62|64.23|63.63|64.18|63.58|8
1739176180000|2025-02-10 08:29:40|64.24|63.64|64.22|63.62|64.24|63.64|64.21|63.61|7
1739176190000|2025-02-10 08:29:50|64.23|63.63|64.22|63.62|64.23|63.63|64.22|63.62|4
1739176200000|2025-02-10 08:30:00|64.24|63.64|64.27|63.67|64.29|63.69|64.22|63.62|11
1739176210000|2025-02-10 08:30:10|64.25|63.65|64.28|63.68|64.28|63.68|64.25|63.65|4
1739176220000|2025-02-10 08:30:20|64.27|63.67|64.28|63.68|64.28|63.68|64.27|63.67|2
1739176230000|2025-02-10 08:30:30|64.27|63.67|64.28|63.68|64.28|63.68|64.27|63.67|2
1739176260000|2025-02-10 08:31:00|64.27|63.67|64.22|63.62|64.28|63.68|64.22|63.62|8
1739176270000|2025-02-10 08:31:10|64.23|63.63|64.21|63.61|64.23|63.63|64.2|63.6|13
1739176280000|2025-02-10 08:31:20|64.23|63.63|64.23|63.63|64.23|63.63|64.23|63.63|1
1739176300000|2025-02-10 08:31:40|64.28|63.68|64.24|63.64|64.28|63.68|64.24|63.64|5
1739176310000|2025-02-10 08:31:50|64.23|63.63|64.21|63.61|64.23|63.63|64.21|63.61|6
1739176320000|2025-02-10 08:32:00|64.2|63.6|64.27|63.67|64.27|63.67|64.2|63.6|5
1739176330000|2025-02-10 08:32:10|64.28|63.68|64.29|63.69|64.29|63.69|64.28|63.68|2
1739176340000|2025-02-10 08:32:20|64.28|63.68|64.28|63.68|64.28|63.68|64.28|63.68|1
1739176350000|2025-02-10 08:32:30|64.27|63.67|64.28|63.68|64.29|63.69|64.27|63.67|4
1739176360000|2025-02-10 08:32:40|64.27|63.67|64.25|63.65|64.28|63.68|64.24|63.64|5
1739176370000|2025-02-10 08:32:50|64.24|63.64|64.24|63.64|64.24|63.64|64.23|63.63|5
1739176380000|2025-02-10 08:33:00|64.27|63.67|64.27|63.67|64.27|63.67|64.24|63.64|4
1739176390000|2025-02-10 08:33:10|64.26|63.66|64.24|63.64|64.28|63.68|64.23|63.63|10
1739176400000|2025-02-10 08:33:20|64.25|63.65|64.28|63.68|64.29|63.69|64.24|63.64|11
1739176410000|2025-02-10 08:33:30|64.27|63.67|64.29|63.69|64.29|63.69|64.27|63.67|3
1739176420000|2025-02-10 08:33:40|64.27|63.67|64.21|63.61|64.27|63.67|64.2|63.6|7
1739176430000|2025-02-10 08:33:50|64.2|63.6|64.15|63.55|64.2|63.6|64.13|63.53|11
1739176440000|2025-02-10 08:34:00|64.14|63.54|64.12|63.52|64.14|63.54|64.1|63.5|7
1739176450000|2025-02-10 08:34:10|64.11|63.51|64.11|63.51|64.12|63.52|64.11|63.51|7
1739176460000|2025-02-10 08:34:20|64.12|63.52|64.2|63.6|64.2|63.6|64.11|63.51|12
1739176470000|2025-02-10 08:34:30|64.19|63.59|64.19|63.59|64.2|63.6|64.18|63.58|5
1739176480000|2025-02-10 08:34:40|64.18|63.58|64.18|63.58|64.18|63.58|64.18|63.58|1
1739176490000|2025-02-10 08:34:50|64.15|63.55|64.12|63.52|64.15|63.55|64.12|63.52|4
1739176500000|2025-02-10 08:35:00|64.13|63.53|64.12|63.52|64.15|63.55|64.1|63.5|13
1739176510000|2025-02-10 08:35:10|64.09|63.49|64.13|63.53|64.16|63.56|64.09|63.49|5
1739176520000|2025-02-10 08:35:20|64.1|63.5|64.11|63.51|64.13|63.53|64.1|63.5|8
1739176530000|2025-02-10 08:35:30|64.12|63.52|64.1|63.5|64.12|63.52|64.05|63.45|11
1739176540000|2025-02-10 08:35:40|64.09|63.49|64.05|63.45|64.09|63.49|64.04|63.44|10
1739176550000|2025-02-10 08:35:50|64.04|63.44|64.09|63.49|64.1|63.5|64.04|63.44|10
1739176560000|2025-02-10 08:36:00|64.07|63.47|64.2|63.6|64.2|63.6|64.07|63.47|15
1739176570000|2025-02-10 08:36:10|64.21|63.61|64.2|63.6|64.22|63.62|64.19|63.59|8
1739176580000|2025-02-10 08:36:20|64.21|63.61|64.21|63.61|64.21|63.61|64.2|63.6|7
1739176590000|2025-02-10 08:36:30|64.2|63.6|64.21|63.61|64.21|63.61|64.15|63.55|11
1739176600000|2025-02-10 08:36:40|64.19|63.59|64.2|63.6|64.2|63.6|64.16|63.56|12
1739176610000|2025-02-10 08:36:50|64.19|63.59|64.21|63.61|64.22|63.62|64.19|63.59|11
1739176620000|2025-02-10 08:37:00|64.23|63.63|64.22|63.62|64.27|63.67|64.22|63.62|10
1739176630000|2025-02-10 08:37:10|64.2|63.6|64.21|63.61|64.22|63.62|64.2|63.6|10
1739176640000|2025-02-10 08:37:20|64.2|63.6|64.2|63.6|64.23|63.63|64.2|63.6|10
1739176650000|2025-02-10 08:37:30|64.21|63.61|64.28|63.68|64.28|63.68|64.21|63.61|5
1739176660000|2025-02-10 08:37:40|64.27|63.67|64.23|63.63|64.27|63.67|64.23|63.63|2
1739176670000|2025-02-10 08:37:50|64.22|63.62|64.25|63.65|64.25|63.65|64.22|63.62|5
1739176690000|2025-02-10 08:38:10|64.28|63.68|64.28|63.68|64.28|63.68|64.27|63.67|3
1739176700000|2025-02-10 08:38:20|64.27|63.67|64.28|63.68|64.28|63.68|64.27|63.67|4
1739176750000|2025-02-10 08:39:10|64.27|63.67|64.28|63.68|64.28|63.68|64.27|63.67|2
1739176770000|2025-02-10 08:39:30|64.29|63.69|64.39|63.79|64.39|63.79|64.29|63.69|4
1739176780000|2025-02-10 08:39:40|64.38|63.78|64.32|63.72|64.38|63.78|64.32|63.72|12
1739176790000|2025-02-10 08:39:50|64.34|63.74|64.39|63.79|64.39|63.79|64.32|63.72|13
1739176800000|2025-02-10 08:40:00|64.35|63.75|64.43|63.83|64.43|63.83|64.35|63.75|9
1739176810000|2025-02-10 08:40:10|64.42|63.82|64.41|63.81|64.43|63.83|64.39|63.79|12
1739176820000|2025-02-10 08:40:20|64.43|63.83|64.48|63.88|64.48|63.88|64.43|63.83|6
1739176840000|2025-02-10 08:40:40|64.53|63.93|64.82|64.22|64.82|64.22|64.53|63.93|15
1739176850000|2025-02-10 08:40:50|64.77|64.17|64.83|64.23|64.83|64.23|64.77|64.17|8
1739176860000|2025-02-10 08:41:00|64.85|64.25|64.84|64.24|64.87|64.27|64.82|64.22|11
1739176880000|2025-02-10 08:41:20|64.8|64.2|64.79|64.19|64.83|64.23|64.78|64.18|11
1739176890000|2025-02-10 08:41:30|64.78|64.18|64.72|64.12|64.78|64.18|64.72|64.12|7
1739176900000|2025-02-10 08:41:40|64.73|64.13|64.7|64.1|64.75|64.15|64.67|64.07|14
1739176910000|2025-02-10 08:41:50|64.73|64.13|64.68|64.08|64.73|64.13|64.68|64.08|10
1739176920000|2025-02-10 08:42:00|64.67|64.07|64.73|64.13|64.73|64.13|64.65|64.05|17
1739176930000|2025-02-10 08:42:10|64.72|64.12|64.81|64.21|64.81|64.21|64.7|64.1|14
1739176940000|2025-02-10 08:42:20|64.82|64.22|64.82|64.22|64.82|64.22|64.8|64.2|4
1739176950000|2025-02-10 08:42:30|64.8|64.2|64.72|64.12|64.8|64.2|64.71|64.11|8
1739176960000|2025-02-10 08:42:40|64.71|64.11|64.77|64.17|64.77|64.17|64.71|64.11|4
1739176970000|2025-02-10 08:42:50|64.76|64.16|64.77|64.17|64.77|64.17|64.73|64.13|4
1739176980000|2025-02-10 08:43:00|64.76|64.16|64.8|64.2|64.8|64.2|64.76|64.16|4
1739176990000|2025-02-10 08:43:10|64.79|64.19|64.8|64.2|64.8|64.2|64.79|64.19|2
1739177020000|2025-02-10 08:43:40|64.84|64.24|64.88|64.28|64.88|64.28|64.84|64.24|4
1739177030000|2025-02-10 08:43:50|64.86|64.26|64.82|64.22|64.86|64.26|64.82|64.22|3
1739177040000|2025-02-10 08:44:00|64.81|64.21|64.8|64.2|64.81|64.21|64.77|64.17|11
1739177050000|2025-02-10 08:44:10|64.78|64.18|64.81|64.21|64.82|64.22|64.75|64.15|12
1739177060000|2025-02-10 08:44:20|64.8|64.2|64.82|64.22|64.82|64.22|64.8|64.2|9
1739177070000|2025-02-10 08:44:30|64.81|64.21|64.81|64.21|64.82|64.22|64.75|64.15|9
1739177080000|2025-02-10 08:44:40|64.82|64.22|64.78|64.18|64.82|64.22|64.78|64.18|8
1739177090000|2025-02-10 08:44:50|64.77|64.17|64.75|64.15|64.78|64.18|64.74|64.14|15
1739177100000|2025-02-10 08:45:00|64.74|64.14|64.78|64.18|64.78|64.18|64.73|64.13|5
1739177120000|2025-02-10 08:45:20|64.89|64.29|64.88|64.28|64.9|64.3|64.87|64.27|6
1739177130000|2025-02-10 08:45:30|64.87|64.27|64.88|64.28|64.88|64.28|64.87|64.27|2
1739177140000|2025-02-10 08:45:40|64.86|64.26|64.84|64.24|64.87|64.27|64.82|64.22|14
1739177150000|2025-02-10 08:45:50|64.82|64.22|64.82|64.22|64.83|64.23|64.82|64.22|9
1739177160000|2025-02-10 08:46:00|64.78|64.18|64.72|64.12|64.8|64.2|64.72|64.12|13
1739177170000|2025-02-10 08:46:10|64.73|64.13|64.81|64.21|64.83|64.23|64.73|64.13|11
1739177180000|2025-02-10 08:46:20|64.8|64.2|64.87|64.27|64.87|64.27|64.8|64.2|9
1739177190000|2025-02-10 08:46:30|64.86|64.26|64.86|64.26|64.87|64.27|64.84|64.24|8
1739177200000|2025-02-10 08:46:40|64.82|64.22|64.86|64.26|64.86|64.26|64.82|64.22|6
1739177210000|2025-02-10 08:46:50|64.87|64.27|64.82|64.22|64.87|64.27|64.82|64.22|13
1739177220000|2025-02-10 08:47:00|64.83|64.23|64.87|64.27|64.87|64.27|64.82|64.22|8
1739177230000|2025-02-10 08:47:10|64.86|64.26|64.83|64.23|64.87|64.27|64.83|64.23|5
1739177240000|2025-02-10 08:47:20|64.82|64.22|64.82|64.22|64.87|64.27|64.82|64.22|9
1739177250000|2025-02-10 08:47:30|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|5
1739177260000|2025-02-10 08:47:40|64.82|64.22|64.82|64.22|64.82|64.22|64.79|64.19|8
1739177270000|2025-02-10 08:47:50|64.81|64.21|64.81|64.21|64.82|64.22|64.8|64.2|8
1739177280000|2025-02-10 08:48:00|64.79|64.19|64.76|64.16|64.82|64.22|64.76|64.16|8
1739177290000|2025-02-10 08:48:10|64.75|64.15|64.77|64.17|64.81|64.21|64.74|64.14|6
1739177300000|2025-02-10 08:48:20|64.76|64.16|64.76|64.16|64.79|64.19|64.76|64.16|3
1739177310000|2025-02-10 08:48:30|64.59|63.99|64.55|63.95|64.59|63.99|64.54|63.94|7
1739177320000|2025-02-10 08:48:40|64.54|63.94|64.43|63.83|64.54|63.94|64.43|63.83|14
1739177330000|2025-02-10 08:48:50|64.47|63.87|64.42|63.82|64.47|63.87|64.42|63.82|5
1739177340000|2025-02-10 08:49:00|64.43|63.83|64.54|63.94|64.54|63.94|64.43|63.83|9
1739177350000|2025-02-10 08:49:10|64.57|63.97|64.56|63.96|64.63|64.03|64.53|63.93|9
1739177360000|2025-02-10 08:49:20|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|4
1739177370000|2025-02-10 08:49:30|64.54|63.94|64.51|63.91|64.54|63.94|64.51|63.91|4
1739177380000|2025-02-10 08:49:40|64.5|63.9|64.55|63.95|64.58|63.98|64.49|63.89|17
1739177390000|2025-02-10 08:49:50|64.54|63.94|64.51|63.91|64.54|63.94|64.51|63.91|7
1739177400000|2025-02-10 08:50:00|64.48|63.88|64.55|63.95|64.58|63.98|64.47|63.87|13
1739177410000|2025-02-10 08:50:10|64.53|63.93|64.47|63.87|64.53|63.93|64.46|63.86|13
1739177420000|2025-02-10 08:50:20|64.5|63.9|64.49|63.89|64.5|63.9|64.48|63.88|3
1739177430000|2025-02-10 08:50:30|64.48|63.88|64.49|63.89|64.51|63.91|64.45|63.85|10
1739177440000|2025-02-10 08:50:40|64.48|63.88|64.53|63.93|64.53|63.93|64.47|63.87|8
1739177450000|2025-02-10 08:50:50|64.52|63.92|64.53|63.93|64.53|63.93|64.51|63.91|3
1739177460000|2025-02-10 08:51:00|64.52|63.92|64.56|63.96|64.56|63.96|64.49|63.89|11
1739177470000|2025-02-10 08:51:10|64.55|63.95|64.6|64|64.6|64|64.55|63.95|6
1739177480000|2025-02-10 08:51:20|64.59|63.99|64.61|64.01|64.61|64.01|64.58|63.98|5
1739177490000|2025-02-10 08:51:30|64.6|64|64.55|63.95|64.6|64|64.55|63.95|11
1739177510000|2025-02-10 08:51:50|64.54|63.94|64.52|63.92|64.54|63.94|64.52|63.92|5
1739177520000|2025-02-10 08:52:00|64.54|63.94|64.57|63.97|64.57|63.97|64.52|63.92|13
1739177530000|2025-02-10 08:52:10|64.58|63.98|64.6|64|64.65|64.05|64.58|63.98|11
1739177540000|2025-02-10 08:52:20|64.61|64.01|64.57|63.97|64.61|64.01|64.57|63.97|9
1739177550000|2025-02-10 08:52:30|64.56|63.96|64.54|63.94|64.56|63.96|64.54|63.94|5
1739177560000|2025-02-10 08:52:40|64.55|63.95|64.61|64.01|64.66|64.06|64.54|63.94|9
1739177570000|2025-02-10 08:52:50|64.62|64.02|64.59|63.99|64.62|64.02|64.57|63.97|6
1739177580000|2025-02-10 08:53:00|64.58|63.98|64.57|63.97|64.61|64.01|64.55|63.95|11
1739177590000|2025-02-10 08:53:10|64.56|63.96|64.65|64.05|64.65|64.05|64.55|63.95|8
1739177600000|2025-02-10 08:53:20|64.64|64.04|64.6|64|64.64|64.04|64.6|64|5
1739177610000|2025-02-10 08:53:30|64.58|63.98|64.61|64.01|64.62|64.02|64.56|63.96|14
1739177620000|2025-02-10 08:53:40|64.6|64|64.55|63.95|64.61|64.01|64.55|63.95|11
1739177630000|2025-02-10 08:53:50|64.54|63.94|64.53|63.93|64.55|63.95|64.53|63.93|7
1739177640000|2025-02-10 08:54:00|64.54|63.94|64.53|63.93|64.54|63.94|64.5|63.9|10
1739177650000|2025-02-10 08:54:10|64.52|63.92|64.53|63.93|64.53|63.93|64.51|63.91|9
1739177660000|2025-02-10 08:54:20|64.52|63.92|64.5|63.9|64.53|63.93|64.47|63.87|13
1739177670000|2025-02-10 08:54:30|64.49|63.89|64.52|63.92|64.53|63.93|64.48|63.88|6
1739177680000|2025-02-10 08:54:40|64.53|63.93|64.51|63.91|64.53|63.93|64.5|63.9|9
1739177690000|2025-02-10 08:54:50|64.5|63.9|64.51|63.91|64.52|63.92|64.5|63.9|3
1739177710000|2025-02-10 08:55:10|64.54|63.94|64.52|63.92|64.54|63.94|64.52|63.92|3
1739177720000|2025-02-10 08:55:20|64.53|63.93|64.51|63.91|64.55|63.95|64.51|63.91|11
1739177730000|2025-02-10 08:55:30|64.5|63.9|64.47|63.87|64.56|63.96|64.44|63.84|11
1739177740000|2025-02-10 08:55:40|64.48|63.88|64.51|63.91|64.52|63.92|64.48|63.88|4
1739177750000|2025-02-10 08:55:50|64.54|63.94|64.5|63.9|64.54|63.94|64.5|63.9|10
1739177760000|2025-02-10 08:56:00|64.52|63.92|64.43|63.83|64.52|63.92|64.43|63.83|12
1739177770000|2025-02-10 08:56:10|64.45|63.85|64.45|63.85|64.5|63.9|64.45|63.85|11
1739177780000|2025-02-10 08:56:20|64.49|63.89|64.54|63.94|64.58|63.98|64.48|63.88|7
1739177790000|2025-02-10 08:56:30|64.53|63.93|64.51|63.91|64.54|63.94|64.51|63.91|9
1739177800000|2025-02-10 08:56:40|64.53|63.93|64.55|63.95|64.59|63.99|64.52|63.92|12
1739177810000|2025-02-10 08:56:50|64.54|63.94|64.51|63.91|64.55|63.95|64.51|63.91|7
1739177820000|2025-02-10 08:57:00|64.52|63.92|64.56|63.96|64.58|63.98|64.51|63.91|15
1739177830000|2025-02-10 08:57:10|64.55|63.95|64.55|63.95|64.56|63.96|64.52|63.92|8
1739177840000|2025-02-10 08:57:20|64.54|63.94|64.51|63.91|64.54|63.94|64.51|63.91|7
1739177850000|2025-02-10 08:57:30|64.53|63.93|64.54|63.94|64.59|63.99|64.53|63.93|5
1739177860000|2025-02-10 08:57:40|64.53|63.93|64.64|64.04|64.67|64.07|64.53|63.93|11
1739177870000|2025-02-10 08:57:50|64.63|64.03|64.6|64|64.63|64.03|64.6|64|6
1739177880000|2025-02-10 08:58:00|64.62|64.02|64.6|64|64.62|64.02|64.59|63.99|9
1739177920000|2025-02-10 08:58:40|64.58|63.98|64.55|63.95|64.58|63.98|64.55|63.95|2
1739177930000|2025-02-10 08:58:50|64.54|63.94|64.54|63.94|64.56|63.96|64.52|63.92|9
1739177940000|2025-02-10 08:59:00|64.53|63.93|64.52|63.92|64.54|63.94|64.51|63.91|9
1739177950000|2025-02-10 08:59:10|64.51|63.91|64.52|63.92|64.52|63.92|64.5|63.9|6
1739177960000|2025-02-10 08:59:20|64.5|63.9|64.45|63.85|64.52|63.92|64.45|63.85|7
1739177970000|2025-02-10 08:59:30|64.44|63.84|64.43|63.83|64.44|63.84|64.43|63.83|6
1739177980000|2025-02-10 08:59:40|64.41|63.81|64.5|63.9|64.51|63.91|64.41|63.81|13
1739177990000|2025-02-10 08:59:50|64.48|63.88|64.49|63.89|64.49|63.89|64.46|63.86|9
1739178000000|2025-02-10 09:00:00|64.5|63.9|64.5|63.9|64.5|63.9|64.49|63.89|5
1739178010000|2025-02-10 09:00:10|64.51|63.91|64.61|64.01|64.67|64.07|64.5|63.9|13
1739178020000|2025-02-10 09:00:20|64.6|64|64.54|63.94|64.64|64.04|64.54|63.94|9
1739178030000|2025-02-10 09:00:30|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|5
1739178040000|2025-02-10 09:00:40|64.53|63.93|64.54|63.94|64.62|64.02|64.53|63.93|13
1739178050000|2025-02-10 09:00:50|64.53|63.93|64.54|63.94|64.59|63.99|64.53|63.93|7
1739178060000|2025-02-10 09:01:00|64.53|63.93|64.44|63.84|64.54|63.94|64.44|63.84|11
1739178070000|2025-02-10 09:01:10|64.43|63.83|64.45|63.85|64.47|63.87|64.41|63.81|11
1739178080000|2025-02-10 09:01:20|64.46|63.86|64.43|63.83|64.56|63.96|64.42|63.82|12
1739178100000|2025-02-10 09:01:40|64.45|63.85|64.43|63.83|64.45|63.85|64.43|63.83|5
1739178110000|2025-02-10 09:01:50|64.42|63.82|64.32|63.72|64.42|63.82|64.32|63.72|13
1739178120000|2025-02-10 09:02:00|64.33|63.73|64.27|63.67|64.35|63.75|64.27|63.67|11
1739178130000|2025-02-10 09:02:10|64.28|63.68|64.31|63.71|64.32|63.72|64.28|63.68|13
1739178140000|2025-02-10 09:02:20|64.32|63.72|64.32|63.72|64.33|63.73|64.32|63.72|5
1739178150000|2025-02-10 09:02:30|64.33|63.73|64.32|63.72|64.35|63.75|64.32|63.72|4
1739178160000|2025-02-10 09:02:40|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|6
1739178170000|2025-02-10 09:02:50|64.31|63.71|64.32|63.72|64.33|63.73|64.31|63.71|10
1739178180000|2025-02-10 09:03:00|64.33|63.73|64.39|63.79|64.39|63.79|64.33|63.73|2
1739178190000|2025-02-10 09:03:10|64.4|63.8|64.4|63.8|64.52|63.92|64.4|63.8|14
1739178200000|2025-02-10 09:03:20|64.41|63.81|64.48|63.88|64.53|63.93|64.41|63.81|10
1739178210000|2025-02-10 09:03:30|64.45|63.85|64.44|63.84|64.46|63.86|64.42|63.82|15
1739178220000|2025-02-10 09:03:40|64.43|63.83|64.41|63.81|64.51|63.91|64.41|63.81|10
1739178230000|2025-02-10 09:03:50|64.44|63.84|64.43|63.83|64.48|63.88|64.43|63.83|6
1739178240000|2025-02-10 09:04:00|64.44|63.84|64.5|63.9|64.51|63.91|64.44|63.84|12
1739178250000|2025-02-10 09:04:10|64.51|63.91|64.42|63.82|64.51|63.91|64.42|63.82|12
1739178260000|2025-02-10 09:04:20|64.41|63.81|64.49|63.89|64.49|63.89|64.41|63.81|11
1739178270000|2025-02-10 09:04:30|64.5|63.9|64.5|63.9|64.51|63.91|64.49|63.89|10
1739178280000|2025-02-10 09:04:40|64.51|63.91|64.5|63.9|64.51|63.91|64.47|63.87|11
1739178300000|2025-02-10 09:05:00|64.51|63.91|64.51|63.91|64.55|63.95|64.51|63.91|7
1739178310000|2025-02-10 09:05:10|64.5|63.9|64.5|63.9|64.52|63.92|64.47|63.87|9
1739178320000|2025-02-10 09:05:20|64.53|63.93|64.53|63.93|64.54|63.94|64.53|63.93|3
1739178350000|2025-02-10 09:05:50|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|4
1739178360000|2025-02-10 09:06:00|64.5|63.9|64.49|63.89|64.53|63.93|64.46|63.86|19
1739178370000|2025-02-10 09:06:10|64.51|63.91|64.44|63.84|64.51|63.91|64.44|63.84|8
1739178380000|2025-02-10 09:06:20|64.45|63.85|64.52|63.92|64.52|63.92|64.43|63.83|11
1739178390000|2025-02-10 09:06:30|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|6
1739178400000|2025-02-10 09:06:40|64.51|63.91|64.51|63.91|64.51|63.91|64.51|63.91|1
1739178410000|2025-02-10 09:06:50|64.52|63.92|64.52|63.92|64.52|63.92|64.48|63.88|7
1739178420000|2025-02-10 09:07:00|64.51|63.91|64.5|63.9|64.52|63.92|64.5|63.9|6
1739178430000|2025-02-10 09:07:10|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|6
1739178440000|2025-02-10 09:07:20|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|2
1739178450000|2025-02-10 09:07:30|64.51|63.91|64.49|63.89|64.52|63.92|64.48|63.88|9
1739178460000|2025-02-10 09:07:40|64.48|63.88|64.43|63.83|64.48|63.88|64.43|63.83|8
1739178470000|2025-02-10 09:07:50|64.42|63.82|64.41|63.81|64.44|63.84|64.41|63.81|8
1739178480000|2025-02-10 09:08:00|64.43|63.83|64.45|63.85|64.45|63.85|64.43|63.83|6
1739178500000|2025-02-10 09:08:20|64.54|63.94|64.53|63.93|64.54|63.94|64.53|63.93|2
1739178520000|2025-02-10 09:08:40|64.52|63.92|64.54|63.94|64.54|63.94|64.52|63.92|4
1739178530000|2025-02-10 09:08:50|64.53|63.93|64.53|63.93|64.54|63.94|64.53|63.93|5
1739178540000|2025-02-10 09:09:00|64.52|63.92|64.52|63.92|64.52|63.92|64.5|63.9|8
1739178550000|2025-02-10 09:09:10|64.51|63.91|64.51|63.91|64.52|63.92|64.5|63.9|6
1739178560000|2025-02-10 09:09:20|64.5|63.9|64.52|63.92|64.53|63.93|64.48|63.88|6
1739178570000|2025-02-10 09:09:30|64.5|63.9|64.5|63.9|64.5|63.9|64.5|63.9|1
1739178580000|2025-02-10 09:09:40|64.49|63.89|64.43|63.83|64.49|63.89|64.43|63.83|8
1739178590000|2025-02-10 09:09:50|64.42|63.82|64.41|63.81|64.43|63.83|64.41|63.81|7
1739178600000|2025-02-10 09:10:00|64.4|63.8|64.52|63.92|64.54|63.94|64.4|63.8|12
1739178610000|2025-02-10 09:10:10|64.51|63.91|64.51|63.91|64.52|63.92|64.49|63.89|9
1739178620000|2025-02-10 09:10:20|64.5|63.9|64.51|63.91|64.52|63.92|64.45|63.85|9
1739178630000|2025-02-10 09:10:30|64.5|63.9|64.48|63.88|64.52|63.92|64.46|63.86|11
1739178640000|2025-02-10 09:10:40|64.51|63.91|64.5|63.9|64.52|63.92|64.5|63.9|7
1739178650000|2025-02-10 09:10:50|64.52|63.92|64.5|63.9|64.52|63.92|64.5|63.9|6
1739178660000|2025-02-10 09:11:00|64.52|63.92|64.52|63.92|64.52|63.92|64.49|63.89|10
1739178690000|2025-02-10 09:11:30|64.53|63.93|64.53|63.93|64.53|63.93|64.52|63.92|3
1739178700000|2025-02-10 09:11:40|64.56|63.96|64.54|63.94|64.56|63.96|64.54|63.94|8
1739178710000|2025-02-10 09:11:50|64.56|63.96|64.55|63.95|64.56|63.96|64.54|63.94|7
1739178720000|2025-02-10 09:12:00|64.54|63.94|64.54|63.94|64.57|63.97|64.53|63.93|8
1739178730000|2025-02-10 09:12:10|64.53|63.93|64.49|63.89|64.53|63.93|64.49|63.89|7
1739178740000|2025-02-10 09:12:20|64.48|63.88|64.53|63.93|64.53|63.93|64.48|63.88|4
1739178760000|2025-02-10 09:12:40|64.54|63.94|64.53|63.93|64.54|63.94|64.53|63.93|4
1739178790000|2025-02-10 09:13:10|64.52|63.92|64.48|63.88|64.53|63.93|64.47|63.87|11
1739178800000|2025-02-10 09:13:20|64.46|63.86|64.43|63.83|64.46|63.86|64.43|63.83|4
1739178810000|2025-02-10 09:13:30|64.45|63.85|64.43|63.83|64.45|63.85|64.43|63.83|3
1739178830000|2025-02-10 09:13:50|64.44|63.84|64.44|63.84|64.44|63.84|64.44|63.84|1
1739178840000|2025-02-10 09:14:00|64.43|63.83|64.44|63.84|64.44|63.84|64.43|63.83|2
1739178860000|2025-02-10 09:14:20|64.45|63.85|64.44|63.84|64.45|63.85|64.43|63.83|4
1739178890000|2025-02-10 09:14:50|64.43|63.83|64.44|63.84|64.44|63.84|64.43|63.83|2
1739178900000|2025-02-10 09:15:00|64.41|63.81|64.4|63.8|64.43|63.83|64.4|63.8|7
1739178910000|2025-02-10 09:15:10|64.39|63.79|64.37|63.77|64.39|63.79|64.37|63.77|3
1739178920000|2025-02-10 09:15:20|64.36|63.76|64.41|63.81|64.46|63.86|64.34|63.74|14
1739178930000|2025-02-10 09:15:30|64.44|63.84|64.42|63.82|64.44|63.84|64.41|63.81|6
1739178940000|2025-02-10 09:15:40|64.41|63.81|64.42|63.82|64.42|63.82|64.41|63.81|8
1739178950000|2025-02-10 09:15:50|64.44|63.84|64.42|63.82|64.44|63.84|64.41|63.81|6
1739178960000|2025-02-10 09:16:00|64.41|63.81|64.35|63.75|64.42|63.82|64.35|63.75|9
1739178970000|2025-02-10 09:16:10|64.33|63.73|64.31|63.71|64.36|63.76|64.26|63.66|10
1739178980000|2025-02-10 09:16:20|64.3|63.7|64.33|63.73|64.34|63.74|64.28|63.68|7
1739178990000|2025-02-10 09:16:30|64.34|63.74|64.4|63.8|64.4|63.8|64.3|63.7|9
1739179000000|2025-02-10 09:16:40|64.43|63.83|64.42|63.82|64.44|63.84|64.4|63.8|7
1739179010000|2025-02-10 09:16:50|64.41|63.81|64.4|63.8|64.43|63.83|64.39|63.79|7
1739179020000|2025-02-10 09:17:00|64.39|63.79|64.37|63.77|64.39|63.79|64.37|63.77|3
1739179030000|2025-02-10 09:17:10|64.36|63.76|64.33|63.73|64.37|63.77|64.32|63.72|10
1739179040000|2025-02-10 09:17:20|64.32|63.72|64.31|63.71|64.34|63.74|64.31|63.71|13
1739179050000|2025-02-10 09:17:30|64.33|63.73|64.3|63.7|64.33|63.73|64.27|63.67|8
1739179060000|2025-02-10 09:17:40|64.32|63.72|64.32|63.72|64.32|63.72|64.31|63.71|3
1739179070000|2025-02-10 09:17:50|64.31|63.71|64.31|63.71|64.32|63.72|64.31|63.71|5
1739179090000|2025-02-10 09:18:10|64.32|63.72|64.4|63.8|64.47|63.87|64.32|63.72|6
1739179100000|2025-02-10 09:18:20|64.43|63.83|64.51|63.91|64.51|63.91|64.41|63.81|7
1739179110000|2025-02-10 09:18:30|64.5|63.9|64.44|63.84|64.56|63.96|64.44|63.84|9
1739179120000|2025-02-10 09:18:40|64.43|63.83|64.43|63.83|64.46|63.86|64.43|63.83|8
1739179130000|2025-02-10 09:18:50|64.44|63.84|64.43|63.83|64.44|63.84|64.42|63.82|10
1739179140000|2025-02-10 09:19:00|64.44|63.84|64.55|63.95|64.56|63.96|64.43|63.83|8
1739179150000|2025-02-10 09:19:10|64.54|63.94|64.53|63.93|64.55|63.95|64.52|63.92|9
1739179160000|2025-02-10 09:19:20|64.52|63.92|64.51|63.91|64.53|63.93|64.51|63.91|8
1739179170000|2025-02-10 09:19:30|64.52|63.92|64.6|64|64.61|64.01|64.52|63.92|11
1739179180000|2025-02-10 09:19:40|64.61|64.01|64.63|64.03|64.64|64.04|64.6|64|8
1739179190000|2025-02-10 09:19:50|64.62|64.02|64.62|64.02|64.64|64.04|64.61|64.01|8
1739179200000|2025-02-10 09:20:00|64.61|64.01|64.6|64|64.63|64.03|64.59|63.99|7
1739179210000|2025-02-10 09:20:10|64.61|64.01|64.62|64.02|64.64|64.04|64.61|64.01|4
1739179220000|2025-02-10 09:20:20|64.61|64.01|64.73|64.13|64.74|64.14|64.61|64.01|11
1739179230000|2025-02-10 09:20:30|64.72|64.12|64.81|64.21|64.81|64.21|64.72|64.12|10
1739179240000|2025-02-10 09:20:40|64.79|64.19|64.82|64.22|64.83|64.23|64.79|64.19|5
1739179250000|2025-02-10 09:20:50|64.81|64.21|64.71|64.11|64.81|64.21|64.71|64.11|10
1739179260000|2025-02-10 09:21:00|64.67|64.07|64.62|64.02|64.67|64.07|64.62|64.02|6
1739179270000|2025-02-10 09:21:10|64.61|64.01|64.61|64.01|64.64|64.04|64.61|64.01|6
1739179280000|2025-02-10 09:21:20|64.62|64.02|64.53|63.93|64.62|64.02|64.53|63.93|9
1739179290000|2025-02-10 09:21:30|64.55|63.95|64.52|63.92|64.55|63.95|64.52|63.92|8
1739179300000|2025-02-10 09:21:40|64.53|63.93|64.56|63.96|64.65|64.05|64.52|63.92|14
1739179320000|2025-02-10 09:22:00|64.53|63.93|64.59|63.99|64.65|64.05|64.53|63.93|9
1739179330000|2025-02-10 09:22:10|64.58|63.98|64.54|63.94|64.58|63.98|64.54|63.94|4
1739179340000|2025-02-10 09:22:20|64.59|63.99|64.64|64.04|64.65|64.05|64.59|63.99|10
1739179350000|2025-02-10 09:22:30|64.63|64.03|64.62|64.02|64.64|64.04|64.61|64.01|8
1739179360000|2025-02-10 09:22:40|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|2
1739179370000|2025-02-10 09:22:50|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|4
1739179380000|2025-02-10 09:23:00|64.61|64.01|64.69|64.09|64.69|64.09|64.61|64.01|9
1739179390000|2025-02-10 09:23:10|64.68|64.08|64.71|64.11|64.71|64.11|64.67|64.07|5
1739179400000|2025-02-10 09:23:20|64.73|64.13|64.84|64.24|64.84|64.24|64.73|64.13|9
1739179410000|2025-02-10 09:23:30|64.83|64.23|64.84|64.24|64.84|64.24|64.81|64.21|7
1739179420000|2025-02-10 09:23:40|64.83|64.23|64.88|64.28|64.88|64.28|64.83|64.23|4
1739179430000|2025-02-10 09:23:50|64.84|64.24|64.84|64.24|64.85|64.25|64.84|64.24|3
1739179440000|2025-02-10 09:24:00|64.85|64.25|64.99|64.39|64.99|64.39|64.85|64.25|9
1739179450000|2025-02-10 09:24:10|64.98|64.38|65.02|64.42|65.02|64.42|64.98|64.38|5
1739179460000|2025-02-10 09:24:20|65.04|64.44|65.13|64.53|65.16|64.56|65.04|64.44|12
1739179470000|2025-02-10 09:24:30|65.14|64.54|65.07|64.47|65.14|64.54|65.07|64.47|11
1739179480000|2025-02-10 09:24:40|65.06|64.46|65.11|64.51|65.12|64.52|65.06|64.46|11
1739179490000|2025-02-10 09:24:50|65.12|64.52|65.09|64.49|65.12|64.52|65.09|64.49|6
1739179500000|2025-02-10 09:25:00|65.06|64.46|65.13|64.53|65.13|64.53|65.06|64.46|10
1739179520000|2025-02-10 09:25:20|65.11|64.51|65.11|64.51|65.11|64.51|65.11|64.51|1
1739179530000|2025-02-10 09:25:30|65.1|64.5|65.11|64.51|65.11|64.51|65.1|64.5|2
1739179560000|2025-02-10 09:26:00|65.12|64.52|65.12|64.52|65.13|64.53|65.06|64.46|14
1739179570000|2025-02-10 09:26:10|65.11|64.51|65.11|64.51|65.13|64.53|65.07|64.47|10
1739179580000|2025-02-10 09:26:20|65.08|64.48|65.02|64.42|65.1|64.5|65.02|64.42|11
1739179590000|2025-02-10 09:26:30|65.04|64.44|64.97|64.37|65.04|64.44|64.96|64.36|10
1739179600000|2025-02-10 09:26:40|64.96|64.36|64.98|64.38|64.98|64.38|64.93|64.33|11
1739179610000|2025-02-10 09:26:50|64.95|64.35|64.95|64.35|65.01|64.41|64.94|64.34|15
1739179620000|2025-02-10 09:27:00|64.96|64.36|64.93|64.33|64.96|64.36|64.93|64.33|8
1739179630000|2025-02-10 09:27:10|64.92|64.32|64.88|64.28|64.92|64.32|64.88|64.28|7
1739179640000|2025-02-10 09:27:20|64.87|64.27|64.85|64.25|64.89|64.29|64.85|64.25|8
1739179650000|2025-02-10 09:27:30|64.84|64.24|64.79|64.19|64.85|64.25|64.79|64.19|6
1739179660000|2025-02-10 09:27:40|64.78|64.18|64.73|64.13|64.78|64.18|64.73|64.13|5
1739179670000|2025-02-10 09:27:50|64.72|64.12|64.67|64.07|64.74|64.14|64.67|64.07|10
1739179680000|2025-02-10 09:28:00|64.66|64.06|64.64|64.04|64.67|64.07|64.64|64.04|7
1739179690000|2025-02-10 09:28:10|64.63|64.03|64.64|64.04|64.64|64.04|64.62|64.02|8
1739179710000|2025-02-10 09:28:30|64.63|64.03|64.64|64.04|64.64|64.04|64.63|64.03|6
1739179720000|2025-02-10 09:28:40|64.65|64.05|64.63|64.03|64.65|64.05|64.62|64.02|5
1739179730000|2025-02-10 09:28:50|64.62|64.02|64.54|63.94|64.62|64.02|64.54|63.94|11
1739179740000|2025-02-10 09:29:00|64.53|63.93|64.45|63.85|64.53|63.93|64.45|63.85|6
1739179750000|2025-02-10 09:29:10|64.47|63.87|64.54|63.94|64.56|63.96|64.47|63.87|8
1739179760000|2025-02-10 09:29:20|64.5|63.9|64.53|63.93|64.53|63.93|64.5|63.9|4
1739179770000|2025-02-10 09:29:30|64.5|63.9|64.49|63.89|64.53|63.93|64.49|63.89|13
1739179780000|2025-02-10 09:29:40|64.48|63.88|64.52|63.92|64.54|63.94|64.48|63.88|11
1739179790000|2025-02-10 09:29:50|64.55|63.95|64.51|63.91|64.55|63.95|64.51|63.91|3
1739179800000|2025-02-10 09:30:00|64.49|63.89|64.52|63.92|64.52|63.92|64.47|63.87|14
1739179810000|2025-02-10 09:30:10|64.53|63.93|64.54|63.94|64.54|63.94|64.52|63.92|3
1739179820000|2025-02-10 09:30:20|64.53|63.93|64.57|63.97|64.59|63.99|64.52|63.92|11
1739179830000|2025-02-10 09:30:30|64.56|63.96|64.55|63.95|64.61|64.01|64.55|63.95|9
1739179840000|2025-02-10 09:30:40|64.56|63.96|64.53|63.93|64.56|63.96|64.52|63.92|8
1739179850000|2025-02-10 09:30:50|64.52|63.92|64.45|63.85|64.54|63.94|64.45|63.85|13
1739179860000|2025-02-10 09:31:00|64.46|63.86|64.41|63.81|64.46|63.86|64.41|63.81|12
1739179870000|2025-02-10 09:31:10|64.39|63.79|64.46|63.86|64.47|63.87|64.39|63.79|11
1739179880000|2025-02-10 09:31:20|64.45|63.85|64.42|63.82|64.46|63.86|64.4|63.8|9
1739179890000|2025-02-10 09:31:30|64.43|63.83|64.36|63.76|64.43|63.83|64.36|63.76|12
1739179900000|2025-02-10 09:31:40|64.42|63.82|64.44|63.84|64.44|63.84|64.42|63.82|6
1739179910000|2025-02-10 09:31:50|64.43|63.83|64.42|63.82|64.44|63.84|64.42|63.82|8
1739179920000|2025-02-10 09:32:00|64.44|63.84|64.52|63.92|64.52|63.92|64.42|63.82|11
1739179930000|2025-02-10 09:32:10|64.53|63.93|64.6|64|64.6|64|64.51|63.91|8
1739179940000|2025-02-10 09:32:20|64.59|63.99|64.55|63.95|64.59|63.99|64.51|63.91|12
1739179950000|2025-02-10 09:32:30|64.57|63.97|64.57|63.97|64.61|64.01|64.57|63.97|10
1739179960000|2025-02-10 09:32:40|64.56|63.96|64.55|63.95|64.57|63.97|64.53|63.93|10
1739179970000|2025-02-10 09:32:50|64.54|63.94|64.55|63.95|64.65|64.05|64.54|63.94|15
1739179980000|2025-02-10 09:33:00|64.54|63.94|64.54|63.94|64.54|63.94|64.53|63.93|9
1739179990000|2025-02-10 09:33:10|64.53|63.93|64.48|63.88|64.53|63.93|64.48|63.88|11
1739180000000|2025-02-10 09:33:20|64.47|63.87|64.43|63.83|64.47|63.87|64.42|63.82|9
1739180010000|2025-02-10 09:33:30|64.44|63.84|64.5|63.9|64.54|63.94|64.43|63.83|7
1739180020000|2025-02-10 09:33:40|64.49|63.89|64.44|63.84|64.5|63.9|64.44|63.84|10
1739180030000|2025-02-10 09:33:50|64.46|63.86|64.43|63.83|64.46|63.86|64.43|63.83|6
1739180040000|2025-02-10 09:34:00|64.42|63.82|64.42|63.82|64.44|63.84|64.41|63.81|8
1739180050000|2025-02-10 09:34:10|64.44|63.84|64.5|63.9|64.54|63.94|64.44|63.84|18
1739180060000|2025-02-10 09:34:20|64.49|63.89|64.48|63.88|64.51|63.91|64.47|63.87|12
1739180070000|2025-02-10 09:34:30|64.47|63.87|64.47|63.87|64.51|63.91|64.47|63.87|8
1739180080000|2025-02-10 09:34:40|64.48|63.88|64.45|63.85|64.48|63.88|64.45|63.85|8
1739180090000|2025-02-10 09:34:50|64.46|63.86|64.42|63.82|64.46|63.86|64.42|63.82|7
1739180100000|2025-02-10 09:35:00|64.43|63.83|64.42|63.82|64.45|63.85|64.38|63.78|13
1739180110000|2025-02-10 09:35:10|64.46|63.86|64.46|63.86|64.46|63.86|64.42|63.82|6
1739180120000|2025-02-10 09:35:20|64.44|63.84|64.46|63.86|64.47|63.87|64.43|63.83|11
1739180130000|2025-02-10 09:35:30|64.45|63.85|64.53|63.93|64.54|63.94|64.45|63.85|14
1739180140000|2025-02-10 09:35:40|64.5|63.9|64.48|63.88|64.5|63.9|64.45|63.85|11
1739180150000|2025-02-10 09:35:50|64.47|63.87|64.43|63.83|64.47|63.87|64.43|63.83|5
1739180160000|2025-02-10 09:36:00|64.47|63.87|64.37|63.77|64.47|63.87|64.37|63.77|13
1739180170000|2025-02-10 09:36:10|64.36|63.76|64.38|63.78|64.41|63.81|64.35|63.75|14
1739180180000|2025-02-10 09:36:20|64.37|63.77|64.39|63.79|64.44|63.84|64.37|63.77|9
1739180190000|2025-02-10 09:36:30|64.38|63.78|64.35|63.75|64.4|63.8|64.33|63.73|12
1739180200000|2025-02-10 09:36:40|64.34|63.74|64.36|63.76|64.41|63.81|64.34|63.74|16
1739180210000|2025-02-10 09:36:50|64.37|63.77|64.33|63.73|64.4|63.8|64.32|63.72|8
1739180230000|2025-02-10 09:37:10|64.41|63.81|64.41|63.81|64.43|63.83|64.38|63.78|10
1739180240000|2025-02-10 09:37:20|64.42|63.82|64.35|63.75|64.43|63.83|64.35|63.75|15
1739180250000|2025-02-10 09:37:30|64.34|63.74|64.42|63.82|64.43|63.83|64.34|63.74|11
1739180260000|2025-02-10 09:37:40|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|4
1739180270000|2025-02-10 09:37:50|64.43|63.83|64.47|63.87|64.54|63.94|64.43|63.83|16
1739180280000|2025-02-10 09:38:00|64.46|63.86|64.45|63.85|64.49|63.89|64.44|63.84|9
1739180290000|2025-02-10 09:38:10|64.44|63.84|64.52|63.92|64.52|63.92|64.43|63.83|9
1739180300000|2025-02-10 09:38:20|64.48|63.88|64.51|63.91|64.55|63.95|64.48|63.88|9
1739180310000|2025-02-10 09:38:30|64.52|63.92|64.44|63.84|64.52|63.92|64.44|63.84|7
1739180320000|2025-02-10 09:38:40|64.45|63.85|64.53|63.93|64.53|63.93|64.43|63.83|14
1739180330000|2025-02-10 09:38:50|64.52|63.92|64.44|63.84|64.53|63.93|64.44|63.84|12
1739180340000|2025-02-10 09:39:00|64.48|63.88|64.52|63.92|64.53|63.93|64.47|63.87|9
1739180350000|2025-02-10 09:39:10|64.53|63.93|64.46|63.86|64.53|63.93|64.46|63.86|11
1739180360000|2025-02-10 09:39:20|64.45|63.85|64.5|63.9|64.51|63.91|64.44|63.84|11
1739180370000|2025-02-10 09:39:30|64.51|63.91|64.53|63.93|64.55|63.95|64.5|63.9|11
1739180380000|2025-02-10 09:39:40|64.52|63.92|64.53|63.93|64.53|63.93|64.51|63.91|6
1739180390000|2025-02-10 09:39:50|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|8
1739180400000|2025-02-10 09:40:00|64.52|63.92|64.52|63.92|64.53|63.93|64.51|63.91|9
1739180410000|2025-02-10 09:40:10|64.51|63.91|64.54|63.94|64.59|63.99|64.51|63.91|11
1739180420000|2025-02-10 09:40:20|64.55|63.95|64.6|64|64.61|64.01|64.53|63.93|9
1739180430000|2025-02-10 09:40:30|64.56|63.96|64.53|63.93|64.56|63.96|64.52|63.92|7
1739180440000|2025-02-10 09:40:40|64.52|63.92|64.52|63.92|64.53|63.93|64.52|63.92|5
1739180450000|2025-02-10 09:40:50|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|7
1739180460000|2025-02-10 09:41:00|64.53|63.93|64.53|63.93|64.53|63.93|64.51|63.91|6
1739180470000|2025-02-10 09:41:10|64.54|63.94|64.52|63.92|64.56|63.96|64.52|63.92|9
1739180480000|2025-02-10 09:41:20|64.5|63.9|64.52|63.92|64.53|63.93|64.5|63.9|5
1739180490000|2025-02-10 09:41:30|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|8
1739180500000|2025-02-10 09:41:40|64.53|63.93|64.54|63.94|64.55|63.95|64.52|63.92|11
1739180510000|2025-02-10 09:41:50|64.53|63.93|64.53|63.93|64.53|63.93|64.52|63.92|7
1739180520000|2025-02-10 09:42:00|64.52|63.92|64.52|63.92|64.53|63.93|64.51|63.91|6
1739180530000|2025-02-10 09:42:10|64.51|63.91|64.52|63.92|64.53|63.93|64.51|63.91|11
1739180540000|2025-02-10 09:42:20|64.51|63.91|64.52|63.92|64.53|63.93|64.5|63.9|14
1739180550000|2025-02-10 09:42:30|64.55|63.95|64.55|63.95|64.6|64|64.52|63.92|11
1739180560000|2025-02-10 09:42:40|64.56|63.96|64.53|63.93|64.56|63.96|64.53|63.93|10
1739180570000|2025-02-10 09:42:50|64.52|63.92|64.6|64|64.64|64.04|64.52|63.92|10
1739180580000|2025-02-10 09:43:00|64.56|63.96|64.6|64|64.6|64|64.55|63.95|12
1739180590000|2025-02-10 09:43:10|64.59|63.99|64.58|63.98|64.6|64|64.55|63.95|12
1739180600000|2025-02-10 09:43:20|64.59|63.99|64.56|63.96|64.6|64|64.54|63.94|10
1739180610000|2025-02-10 09:43:30|64.57|63.97|64.58|63.98|64.6|64|64.56|63.96|12
1739180620000|2025-02-10 09:43:40|64.59|63.99|64.62|64.02|64.64|64.04|64.59|63.99|7
1739180630000|2025-02-10 09:43:50|64.61|64.01|64.61|64.01|64.64|64.04|64.6|64|13
1739180640000|2025-02-10 09:44:00|64.58|63.98|64.54|63.94|64.62|64.02|64.53|63.93|11
1739180650000|2025-02-10 09:44:10|64.55|63.95|64.52|63.92|64.55|63.95|64.51|63.91|8
1739180660000|2025-02-10 09:44:20|64.51|63.91|64.53|63.93|64.53|63.93|64.51|63.91|7
1739180670000|2025-02-10 09:44:30|64.52|63.92|64.52|63.92|64.53|63.93|64.51|63.91|8
1739180680000|2025-02-10 09:44:40|64.51|63.91|64.51|63.91|64.53|63.93|64.5|63.9|6
1739180690000|2025-02-10 09:44:50|64.5|63.9|64.46|63.86|64.52|63.92|64.46|63.86|8
1739180700000|2025-02-10 09:45:00|64.45|63.85|64.43|63.83|64.45|63.85|64.43|63.83|7
1739180710000|2025-02-10 09:45:10|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|6
1739180720000|2025-02-10 09:45:20|64.42|63.82|64.39|63.79|64.43|63.83|64.35|63.75|10
1739180730000|2025-02-10 09:45:30|64.38|63.78|64.43|63.83|64.43|63.83|64.38|63.78|6
1739180740000|2025-02-10 09:45:40|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|6
1739180750000|2025-02-10 09:45:50|64.47|63.87|64.44|63.84|64.47|63.87|64.43|63.83|9
1739180760000|2025-02-10 09:46:00|64.43|63.83|64.46|63.86|64.5|63.9|64.42|63.82|11
1739180770000|2025-02-10 09:46:10|64.47|63.87|64.48|63.88|64.52|63.92|64.47|63.87|12
1739180780000|2025-02-10 09:46:20|64.5|63.9|64.52|63.92|64.53|63.93|64.49|63.89|8
1739180800000|2025-02-10 09:46:40|64.53|63.93|64.54|63.94|64.59|63.99|64.52|63.92|8
1739180810000|2025-02-10 09:46:50|64.53|63.93|64.53|63.93|64.54|63.94|64.52|63.92|5
1739180820000|2025-02-10 09:47:00|64.51|63.91|64.57|63.97|64.57|63.97|64.5|63.9|12
1739180830000|2025-02-10 09:47:10|64.63|64.03|64.55|63.95|64.63|64.03|64.55|63.95|13
1739180840000|2025-02-10 09:47:20|64.54|63.94|64.61|64.01|64.62|64.02|64.53|63.93|8
1739180850000|2025-02-10 09:47:30|64.56|63.96|64.6|64|64.62|64.02|64.56|63.96|15
1739180860000|2025-02-10 09:47:40|64.61|64.01|64.61|64.01|64.63|64.03|64.61|64.01|8
1739180870000|2025-02-10 09:47:50|64.63|64.03|64.6|64|64.63|64.03|64.58|63.98|12
1739180880000|2025-02-10 09:48:00|64.62|64.02|64.59|63.99|64.62|64.02|64.54|63.94|15
1739180890000|2025-02-10 09:48:10|64.56|63.96|64.6|64|64.6|64|64.53|63.93|12
1739180900000|2025-02-10 09:48:20|64.59|63.99|64.6|64|64.63|64.03|64.56|63.96|12
1739180910000|2025-02-10 09:48:30|64.61|64.01|64.54|63.94|64.61|64.01|64.54|63.94|10
1739180920000|2025-02-10 09:48:40|64.53|63.93|64.51|63.91|64.54|63.94|64.51|63.91|7
1739180930000|2025-02-10 09:48:50|64.52|63.92|64.52|63.92|64.53|63.93|64.51|63.91|9
1739180940000|2025-02-10 09:49:00|64.53|63.93|64.53|63.93|64.58|63.98|64.52|63.92|9
1739180950000|2025-02-10 09:49:10|64.55|63.95|64.53|63.93|64.55|63.95|64.52|63.92|9
1739180960000|2025-02-10 09:49:20|64.52|63.92|64.51|63.91|64.53|63.93|64.51|63.91|5
1739180970000|2025-02-10 09:49:30|64.5|63.9|64.53|63.93|64.54|63.94|64.5|63.9|11
1739180980000|2025-02-10 09:49:40|64.52|63.92|64.52|63.92|64.54|63.94|64.52|63.92|8
1739180990000|2025-02-10 09:49:50|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|6
1739181000000|2025-02-10 09:50:00|64.51|63.91|64.44|63.84|64.53|63.93|64.43|63.83|15
1739181010000|2025-02-10 09:50:10|64.43|63.83|64.46|63.86|64.47|63.87|64.4|63.8|14
1739181020000|2025-02-10 09:50:20|64.47|63.87|64.42|63.82|64.47|63.87|64.42|63.82|8
1739181030000|2025-02-10 09:50:30|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|2
1739181040000|2025-02-10 09:50:40|64.4|63.8|64.43|63.83|64.43|63.83|64.39|63.79|9
1739181050000|2025-02-10 09:50:50|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|8
1739181060000|2025-02-10 09:51:00|64.41|63.81|64.39|63.79|64.42|63.82|64.39|63.79|14
1739181070000|2025-02-10 09:51:10|64.4|63.8|64.42|63.82|64.43|63.83|64.38|63.78|6
1739181080000|2025-02-10 09:51:20|64.41|63.81|64.43|63.83|64.43|63.83|64.41|63.81|9
1739181090000|2025-02-10 09:51:30|64.42|63.82|64.42|63.82|64.43|63.83|64.42|63.82|5
1739181110000|2025-02-10 09:51:50|64.43|63.83|64.42|63.82|64.43|63.83|64.41|63.81|4
1739181120000|2025-02-10 09:52:00|64.43|63.83|64.43|63.83|64.44|63.84|64.42|63.82|5
1739181130000|2025-02-10 09:52:10|64.44|63.84|64.43|63.83|64.44|63.84|64.43|63.83|2
1739181140000|2025-02-10 09:52:20|64.44|63.84|64.42|63.82|64.44|63.84|64.42|63.82|3
1739181150000|2025-02-10 09:52:30|64.45|63.85|64.42|63.82|64.45|63.85|64.42|63.82|2
1739181180000|2025-02-10 09:53:00|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|4
1739181190000|2025-02-10 09:53:10|64.43|63.83|64.43|63.83|64.43|63.83|64.42|63.82|5
1739181200000|2025-02-10 09:53:20|64.46|63.86|64.5|63.9|64.51|63.91|64.44|63.84|7
1739181210000|2025-02-10 09:53:30|64.49|63.89|64.47|63.87|64.52|63.92|64.47|63.87|13
1739181220000|2025-02-10 09:53:40|64.46|63.86|64.43|63.83|64.46|63.86|64.43|63.83|7
1739181240000|2025-02-10 09:54:00|64.42|63.82|64.43|63.83|64.43|63.83|64.41|63.81|4
1739181250000|2025-02-10 09:54:10|64.45|63.85|64.45|63.85|64.45|63.85|64.43|63.83|3
1739181260000|2025-02-10 09:54:20|64.44|63.84|64.47|63.87|64.5|63.9|64.44|63.84|6
1739181270000|2025-02-10 09:54:30|64.46|63.86|64.45|63.85|64.47|63.87|64.44|63.84|8
1739181280000|2025-02-10 09:54:40|64.44|63.84|64.46|63.86|64.5|63.9|64.44|63.84|14
1739181290000|2025-02-10 09:54:50|64.45|63.85|64.45|63.85|64.45|63.85|64.45|63.85|1
1739181310000|2025-02-10 09:55:10|64.51|63.91|64.51|63.91|64.51|63.91|64.51|63.91|1
1739181320000|2025-02-10 09:55:20|64.5|63.9|64.51|63.91|64.52|63.92|64.5|63.9|6
1739181330000|2025-02-10 09:55:30|64.52|63.92|64.52|63.92|64.53|63.93|64.51|63.91|6
1739181340000|2025-02-10 09:55:40|64.58|63.98|64.67|64.07|64.67|64.07|64.58|63.98|15
1739181350000|2025-02-10 09:55:50|64.66|64.06|64.66|64.06|64.66|64.06|64.63|64.03|5
1739181360000|2025-02-10 09:56:00|64.65|64.05|64.63|64.03|64.65|64.05|64.63|64.03|3
1739181370000|2025-02-10 09:56:10|64.59|63.99|64.55|63.95|64.59|63.99|64.55|63.95|5
1739181380000|2025-02-10 09:56:20|64.53|63.93|64.56|63.96|64.56|63.96|64.53|63.93|3
1739181390000|2025-02-10 09:56:30|64.57|63.97|64.6|64|64.6|64|64.57|63.97|4
1739181400000|2025-02-10 09:56:40|64.63|64.03|64.6|64|64.64|64.04|64.6|64|3
1739181410000|2025-02-10 09:56:50|64.57|63.97|64.57|63.97|64.59|63.99|64.57|63.97|5
1739181420000|2025-02-10 09:57:00|64.62|64.02|64.6|64|64.63|64.03|64.57|63.97|7
1739181430000|2025-02-10 09:57:10|64.61|64.01|64.54|63.94|64.61|64.01|64.54|63.94|6
1739181440000|2025-02-10 09:57:20|64.55|63.95|64.53|63.93|64.56|63.96|64.53|63.93|7
1739181450000|2025-02-10 09:57:30|64.52|63.92|64.53|63.93|64.53|63.93|64.51|63.91|6
1739181460000|2025-02-10 09:57:40|64.56|63.96|64.6|64|64.62|64.02|64.55|63.95|10
1739181470000|2025-02-10 09:57:50|64.62|64.02|64.61|64.01|64.62|64.02|64.59|63.99|4
1739181480000|2025-02-10 09:58:00|64.62|64.02|64.64|64.04|64.64|64.04|64.62|64.02|3
1739181490000|2025-02-10 09:58:10|64.7|64.1|64.71|64.11|64.71|64.11|64.7|64.1|2
1739181500000|2025-02-10 09:58:20|64.8|64.2|64.83|64.23|64.83|64.23|64.8|64.2|4
1739181510000|2025-02-10 09:58:30|64.79|64.19|64.76|64.16|64.79|64.19|64.74|64.14|9
1739181520000|2025-02-10 09:58:40|64.75|64.15|64.73|64.13|64.75|64.15|64.72|64.12|5
1739181530000|2025-02-10 09:58:50|64.71|64.11|64.72|64.12|64.72|64.12|64.71|64.11|2
1739181540000|2025-02-10 09:59:00|64.69|64.09|64.68|64.08|64.71|64.11|64.67|64.07|7
1739181550000|2025-02-10 09:59:10|64.66|64.06|64.68|64.08|64.68|64.08|64.66|64.06|5
1739181560000|2025-02-10 09:59:20|64.69|64.09|64.69|64.09|64.72|64.12|64.69|64.09|9
1739181570000|2025-02-10 09:59:30|64.68|64.08|64.65|64.05|64.71|64.11|64.62|64.02|9
1739181580000|2025-02-10 09:59:40|64.64|64.04|64.64|64.04|64.64|64.04|64.61|64.01|5
1739181590000|2025-02-10 09:59:50|64.65|64.05|64.65|64.05|64.65|64.05|64.65|64.05|1
1739181600000|2025-02-10 10:00:00|64.62|64.02|64.72|64.12|64.74|64.14|64.62|64.02|12
1739181610000|2025-02-10 10:00:10|64.73|64.13|64.7|64.1|64.74|64.14|64.68|64.08|5
1739181620000|2025-02-10 10:00:20|64.68|64.08|64.76|64.16|64.76|64.16|64.68|64.08|6
1739181630000|2025-02-10 10:00:30|64.77|64.17|64.82|64.22|64.83|64.23|64.75|64.15|10
1739181640000|2025-02-10 10:00:40|64.83|64.23|64.83|64.23|64.83|64.23|64.82|64.22|3
1739181650000|2025-02-10 10:00:50|64.81|64.21|64.83|64.23|64.83|64.23|64.81|64.21|3
1739181660000|2025-02-10 10:01:00|64.82|64.22|64.82|64.22|64.83|64.23|64.81|64.21|4
1739181670000|2025-02-10 10:01:10|64.78|64.18|64.73|64.13|64.78|64.18|64.73|64.13|7
1739181680000|2025-02-10 10:01:20|64.72|64.12|64.76|64.16|64.76|64.16|64.69|64.09|12
1739181690000|2025-02-10 10:01:30|64.73|64.13|64.69|64.09|64.73|64.13|64.68|64.08|9
1739181700000|2025-02-10 10:01:40|64.68|64.08|64.63|64.03|64.68|64.08|64.62|64.02|6
1739181710000|2025-02-10 10:01:50|64.64|64.04|64.64|64.04|64.64|64.04|64.64|64.04|1
1739181720000|2025-02-10 10:02:00|64.63|64.03|64.63|64.03|64.64|64.04|64.58|63.98|9
1739181730000|2025-02-10 10:02:10|64.64|64.04|64.65|64.05|64.66|64.06|64.64|64.04|4
1739181740000|2025-02-10 10:02:20|64.63|64.03|64.63|64.03|64.64|64.04|64.61|64.01|5
1739181750000|2025-02-10 10:02:30|64.64|64.04|64.63|64.03|64.64|64.04|64.62|64.02|5
1739181760000|2025-02-10 10:02:40|64.64|64.04|64.63|64.03|64.64|64.04|64.62|64.02|3
1739181770000|2025-02-10 10:02:50|64.64|64.04|64.65|64.05|64.65|64.05|64.63|64.03|3
1739181780000|2025-02-10 10:03:00|64.63|64.03|64.63|64.03|64.65|64.05|64.63|64.03|4
1739181790000|2025-02-10 10:03:10|64.64|64.04|64.63|64.03|64.64|64.04|64.63|64.03|2
1739181800000|2025-02-10 10:03:20|64.62|64.02|64.62|64.02|64.63|64.03|64.61|64.01|9
1739181820000|2025-02-10 10:03:40|64.57|63.97|64.6|64|64.61|64.01|64.56|63.96|11
1739181830000|2025-02-10 10:03:50|64.61|64.01|64.67|64.07|64.67|64.07|64.61|64.01|7
1739181840000|2025-02-10 10:04:00|64.66|64.06|64.74|64.14|64.74|64.14|64.65|64.05|10
1739181850000|2025-02-10 10:04:10|64.75|64.15|64.73|64.13|64.75|64.15|64.71|64.11|12
1739181860000|2025-02-10 10:04:20|64.74|64.14|64.73|64.13|64.75|64.15|64.73|64.13|8
1739181870000|2025-02-10 10:04:30|64.74|64.14|64.71|64.11|64.74|64.14|64.69|64.09|11
1739181880000|2025-02-10 10:04:40|64.7|64.1|64.69|64.09|64.7|64.1|64.69|64.09|2
1739181890000|2025-02-10 10:04:50|64.7|64.1|64.7|64.1|64.7|64.1|64.69|64.09|7
1739181910000|2025-02-10 10:05:10|64.74|64.14|64.73|64.13|64.74|64.14|64.73|64.13|2
1739181920000|2025-02-10 10:05:20|64.77|64.17|64.8|64.2|64.82|64.22|64.77|64.17|11
1739181930000|2025-02-10 10:05:30|64.82|64.22|64.85|64.25|64.87|64.27|64.81|64.21|8
1739181940000|2025-02-10 10:05:40|64.86|64.26|64.88|64.28|64.9|64.3|64.84|64.24|11
1739181950000|2025-02-10 10:05:50|64.87|64.27|64.82|64.22|64.87|64.27|64.82|64.22|6
1739181960000|2025-02-10 10:06:00|64.83|64.23|64.83|64.23|64.84|64.24|64.83|64.23|3
1739181970000|2025-02-10 10:06:10|64.82|64.22|64.81|64.21|64.83|64.23|64.78|64.18|11
1739181980000|2025-02-10 10:06:20|64.78|64.18|64.85|64.25|64.85|64.25|64.77|64.17|7
1739181990000|2025-02-10 10:06:30|64.86|64.26|64.83|64.23|64.86|64.26|64.82|64.22|7
1739182000000|2025-02-10 10:06:40|64.85|64.25|64.85|64.25|64.85|64.25|64.85|64.25|1
1739182010000|2025-02-10 10:06:50|64.84|64.24|64.76|64.16|64.84|64.24|64.76|64.16|11
1739182020000|2025-02-10 10:07:00|64.77|64.17|64.74|64.14|64.77|64.17|64.74|64.14|5
1739182030000|2025-02-10 10:07:10|64.75|64.15|64.8|64.2|64.8|64.2|64.75|64.15|7
1739182040000|2025-02-10 10:07:20|64.84|64.24|64.84|64.24|64.85|64.25|64.83|64.23|11
1739182050000|2025-02-10 10:07:30|64.83|64.23|64.84|64.24|64.84|64.24|64.82|64.22|6
1739182060000|2025-02-10 10:07:40|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|2
1739182070000|2025-02-10 10:07:50|64.84|64.24|64.84|64.24|64.85|64.25|64.84|64.24|3
1739182080000|2025-02-10 10:08:00|64.83|64.23|64.87|64.27|64.91|64.31|64.83|64.23|10
1739182090000|2025-02-10 10:08:10|64.88|64.28|64.91|64.31|64.91|64.31|64.86|64.26|6
1739182100000|2025-02-10 10:08:20|64.92|64.32|64.92|64.32|64.92|64.32|64.91|64.31|5
1739182110000|2025-02-10 10:08:30|64.91|64.31|64.89|64.29|64.92|64.32|64.88|64.28|8
1739182120000|2025-02-10 10:08:40|64.88|64.28|64.9|64.3|64.9|64.3|64.88|64.28|3
1739182130000|2025-02-10 10:08:50|64.89|64.29|64.86|64.26|64.89|64.29|64.86|64.26|4
1739182150000|2025-02-10 10:09:10|64.93|64.33|64.93|64.33|64.95|64.35|64.93|64.33|7
1739182160000|2025-02-10 10:09:20|64.92|64.32|64.92|64.32|64.92|64.32|64.91|64.31|3
1739182180000|2025-02-10 10:09:40|64.9|64.3|64.87|64.27|64.9|64.3|64.87|64.27|4
1739182190000|2025-02-10 10:09:50|64.86|64.26|64.88|64.28|64.88|64.28|64.85|64.25|6
1739182200000|2025-02-10 10:10:00|64.89|64.29|64.92|64.32|64.93|64.33|64.89|64.29|7
1739182210000|2025-02-10 10:10:10|64.9|64.3|64.89|64.29|64.91|64.31|64.89|64.29|5
1739182220000|2025-02-10 10:10:20|64.9|64.3|64.88|64.28|64.9|64.3|64.88|64.28|3
1739182230000|2025-02-10 10:10:30|64.87|64.27|64.88|64.28|64.91|64.31|64.84|64.24|8
1739182240000|2025-02-10 10:10:40|64.89|64.29|64.79|64.19|64.89|64.29|64.78|64.18|12
1739182250000|2025-02-10 10:10:50|64.78|64.18|64.75|64.15|64.78|64.18|64.75|64.15|7
1739182260000|2025-02-10 10:11:00|64.74|64.14|64.73|64.13|64.74|64.14|64.72|64.12|4
1739182270000|2025-02-10 10:11:10|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|8
1739182280000|2025-02-10 10:11:20|64.72|64.12|64.71|64.11|64.72|64.12|64.69|64.09|4
1739182290000|2025-02-10 10:11:30|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|6
1739182300000|2025-02-10 10:11:40|64.72|64.12|64.73|64.13|64.73|64.13|64.71|64.11|8
1739182310000|2025-02-10 10:11:50|64.72|64.12|64.72|64.12|64.73|64.13|64.72|64.12|7
1739182320000|2025-02-10 10:12:00|64.74|64.14|64.74|64.14|64.79|64.19|64.74|64.14|13
1739182330000|2025-02-10 10:12:10|64.73|64.13|64.73|64.13|64.75|64.15|64.72|64.12|10
1739182340000|2025-02-10 10:12:20|64.72|64.12|64.72|64.12|64.73|64.13|64.72|64.12|7
1739182350000|2025-02-10 10:12:30|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|6
1739182360000|2025-02-10 10:12:40|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|4
1739182370000|2025-02-10 10:12:50|64.73|64.13|64.73|64.13|64.73|64.13|64.72|64.12|5
1739182380000|2025-02-10 10:13:00|64.72|64.12|64.72|64.12|64.74|64.14|64.72|64.12|11
1739182390000|2025-02-10 10:13:10|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|4
1739182410000|2025-02-10 10:13:30|64.81|64.21|64.83|64.23|64.83|64.23|64.8|64.2|8
1739182420000|2025-02-10 10:13:40|64.82|64.22|64.81|64.21|64.82|64.22|64.8|64.2|7
1739182430000|2025-02-10 10:13:50|64.8|64.2|64.82|64.22|64.82|64.22|64.79|64.19|5
1739182440000|2025-02-10 10:14:00|64.81|64.21|64.82|64.22|64.83|64.23|64.8|64.2|9
1739182450000|2025-02-10 10:14:10|64.81|64.21|64.88|64.28|64.92|64.32|64.81|64.21|12
1739182460000|2025-02-10 10:14:20|64.87|64.27|64.9|64.3|64.9|64.3|64.87|64.27|10
1739182470000|2025-02-10 10:14:30|64.89|64.29|64.85|64.25|64.89|64.29|64.85|64.25|5
1739182480000|2025-02-10 10:14:40|64.88|64.28|64.82|64.22|64.88|64.28|64.82|64.22|7
1739182490000|2025-02-10 10:14:50|64.83|64.23|64.83|64.23|64.83|64.23|64.8|64.2|9
1739182500000|2025-02-10 10:15:00|64.82|64.22|64.84|64.24|64.84|64.24|64.77|64.17|16
1739182510000|2025-02-10 10:15:10|64.81|64.21|64.82|64.22|64.84|64.24|64.81|64.21|8
1739182520000|2025-02-10 10:15:20|64.81|64.21|64.82|64.22|64.84|64.24|64.81|64.21|8
1739182530000|2025-02-10 10:15:30|64.8|64.2|64.82|64.22|64.83|64.23|64.8|64.2|9
1739182540000|2025-02-10 10:15:40|64.86|64.26|64.8|64.2|64.86|64.26|64.8|64.2|7
1739182550000|2025-02-10 10:15:50|64.81|64.21|64.8|64.2|64.82|64.22|64.8|64.2|11
1739182560000|2025-02-10 10:16:00|64.78|64.18|64.74|64.14|64.78|64.18|64.74|64.14|5
1739182570000|2025-02-10 10:16:10|64.73|64.13|64.8|64.2|64.83|64.23|64.73|64.13|7
1739182580000|2025-02-10 10:16:20|64.79|64.19|64.83|64.23|64.83|64.23|64.79|64.19|8
1739182600000|2025-02-10 10:16:40|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|2
1739182610000|2025-02-10 10:16:50|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|4
1739182620000|2025-02-10 10:17:00|64.82|64.22|64.83|64.23|64.83|64.23|64.81|64.21|11
1739182630000|2025-02-10 10:17:10|64.82|64.22|64.81|64.21|64.83|64.23|64.81|64.21|4
1739182640000|2025-02-10 10:17:20|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|6
1739182660000|2025-02-10 10:17:40|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1739182680000|2025-02-10 10:18:00|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|2
1739182690000|2025-02-10 10:18:10|64.82|64.22|64.82|64.22|64.83|64.23|64.82|64.22|3
1739182700000|2025-02-10 10:18:20|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|2
1739182710000|2025-02-10 10:18:30|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|2
1739182720000|2025-02-10 10:18:40|64.83|64.23|64.82|64.22|64.84|64.24|64.82|64.22|7
1739182730000|2025-02-10 10:18:50|64.84|64.24|64.84|64.24|64.84|64.24|64.82|64.22|8
1739182740000|2025-02-10 10:19:00|64.83|64.23|64.83|64.23|64.84|64.24|64.82|64.22|10
1739182750000|2025-02-10 10:19:10|64.82|64.22|64.82|64.22|64.82|64.22|64.82|64.22|1
1739182760000|2025-02-10 10:19:20|64.83|64.23|64.82|64.22|64.84|64.24|64.81|64.21|7
1739182770000|2025-02-10 10:19:30|64.81|64.21|64.76|64.16|64.83|64.23|64.76|64.16|7
1739182780000|2025-02-10 10:19:40|64.75|64.15|64.73|64.13|64.75|64.15|64.73|64.13|3
1739182790000|2025-02-10 10:19:50|64.76|64.16|64.74|64.14|64.76|64.16|64.73|64.13|5
1739182800000|2025-02-10 10:20:00|64.73|64.13|64.83|64.23|64.84|64.24|64.73|64.13|12
1739182810000|2025-02-10 10:20:10|64.82|64.22|64.82|64.22|64.83|64.23|64.79|64.19|12
1739182820000|2025-02-10 10:20:20|64.81|64.21|64.76|64.16|64.82|64.22|64.76|64.16|8
1739182830000|2025-02-10 10:20:30|64.75|64.15|64.72|64.12|64.75|64.15|64.72|64.12|4
1739182840000|2025-02-10 10:20:40|64.73|64.13|64.73|64.13|64.76|64.16|64.72|64.12|8
1739182850000|2025-02-10 10:20:50|64.74|64.14|64.67|64.07|64.74|64.14|64.67|64.07|9
1739182860000|2025-02-10 10:21:00|64.73|64.13|64.72|64.12|64.73|64.13|64.71|64.11|8
1739182870000|2025-02-10 10:21:10|64.73|64.13|64.73|64.13|64.75|64.15|64.72|64.12|9
1739182880000|2025-02-10 10:21:20|64.74|64.14|64.74|64.14|64.74|64.14|64.73|64.13|5
1739182890000|2025-02-10 10:21:30|64.73|64.13|64.74|64.14|64.74|64.14|64.73|64.13|4
1739182900000|2025-02-10 10:21:40|64.73|64.13|64.73|64.13|64.74|64.14|64.72|64.12|7
1739182910000|2025-02-10 10:21:50|64.72|64.12|64.74|64.14|64.74|64.14|64.72|64.12|7
1739182920000|2025-02-10 10:22:00|64.73|64.13|64.74|64.14|64.74|64.14|64.72|64.12|8
1739182930000|2025-02-10 10:22:10|64.73|64.13|64.73|64.13|64.74|64.14|64.72|64.12|7
1739182940000|2025-02-10 10:22:20|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1739182950000|2025-02-10 10:22:30|64.72|64.12|64.72|64.12|64.73|64.13|64.72|64.12|5
1739182960000|2025-02-10 10:22:40|64.74|64.14|64.79|64.19|64.82|64.22|64.73|64.13|10
1739182970000|2025-02-10 10:22:50|64.81|64.21|64.81|64.21|64.82|64.22|64.79|64.19|5
1739182980000|2025-02-10 10:23:00|64.84|64.24|64.8|64.2|64.84|64.24|64.8|64.2|7
1739182990000|2025-02-10 10:23:10|64.83|64.23|64.81|64.21|64.83|64.23|64.8|64.2|9
1739183000000|2025-02-10 10:23:20|64.8|64.2|64.88|64.28|64.91|64.31|64.8|64.2|13
1739183010000|2025-02-10 10:23:30|64.87|64.27|64.86|64.26|64.9|64.3|64.85|64.25|13
1739183020000|2025-02-10 10:23:40|64.87|64.27|64.91|64.31|64.95|64.35|64.84|64.24|12
1739183030000|2025-02-10 10:23:50|64.95|64.35|64.9|64.3|64.95|64.35|64.9|64.3|9
1739183040000|2025-02-10 10:24:00|64.91|64.31|64.89|64.29|64.91|64.31|64.89|64.29|8
1739183050000|2025-02-10 10:24:10|64.91|64.31|64.89|64.29|64.92|64.32|64.89|64.29|10
1739183060000|2025-02-10 10:24:20|64.9|64.3|64.87|64.27|64.92|64.32|64.87|64.27|16
1739183070000|2025-02-10 10:24:30|64.86|64.26|64.83|64.23|64.86|64.26|64.82|64.22|9
1739183080000|2025-02-10 10:24:40|64.82|64.22|64.82|64.22|64.83|64.23|64.81|64.21|4
1739183090000|2025-02-10 10:24:50|64.81|64.21|64.84|64.24|64.85|64.25|64.81|64.21|8
1739183100000|2025-02-10 10:25:00|64.85|64.25|64.92|64.32|64.92|64.32|64.84|64.24|17
1739183110000|2025-02-10 10:25:10|64.91|64.31|64.91|64.31|64.97|64.37|64.91|64.31|6
1739183120000|2025-02-10 10:25:20|64.9|64.3|64.87|64.27|64.92|64.32|64.86|64.26|11
1739183130000|2025-02-10 10:25:30|64.88|64.28|64.86|64.26|64.9|64.3|64.86|64.26|10
1739183140000|2025-02-10 10:25:40|64.84|64.24|64.84|64.24|64.84|64.24|64.82|64.22|8
1739183150000|2025-02-10 10:25:50|64.83|64.23|64.84|64.24|64.84|64.24|64.82|64.22|7
1739183160000|2025-02-10 10:26:00|64.83|64.23|64.82|64.22|64.83|64.23|64.81|64.21|9
1739183170000|2025-02-10 10:26:10|64.81|64.21|64.83|64.23|64.83|64.23|64.81|64.21|7
1739183180000|2025-02-10 10:26:20|64.82|64.22|64.81|64.21|64.83|64.23|64.81|64.21|5
1739183190000|2025-02-10 10:26:30|64.84|64.24|64.79|64.19|64.84|64.24|64.78|64.18|9
1739183200000|2025-02-10 10:26:40|64.78|64.18|64.72|64.12|64.78|64.18|64.72|64.12|7
1739183210000|2025-02-10 10:26:50|64.73|64.13|64.74|64.14|64.76|64.16|64.72|64.12|12
1739183220000|2025-02-10 10:27:00|64.73|64.13|64.73|64.13|64.73|64.13|64.73|64.13|1
1739183230000|2025-02-10 10:27:10|64.74|64.14|64.75|64.15|64.75|64.15|64.74|64.14|2
1739183240000|2025-02-10 10:27:20|64.79|64.19|64.8|64.2|64.83|64.23|64.79|64.19|8
1739183250000|2025-02-10 10:27:30|64.83|64.23|64.83|64.23|64.84|64.24|64.81|64.21|6
1739183260000|2025-02-10 10:27:40|64.82|64.22|64.89|64.29|64.9|64.3|64.82|64.22|10
1739183270000|2025-02-10 10:27:50|64.87|64.27|64.84|64.24|64.87|64.27|64.83|64.23|10
1739183280000|2025-02-10 10:28:00|64.83|64.23|64.82|64.22|64.83|64.23|64.8|64.2|5
1739183290000|2025-02-10 10:28:10|64.81|64.21|64.79|64.19|64.81|64.21|64.79|64.19|5
1739183300000|2025-02-10 10:28:20|64.81|64.21|64.81|64.21|64.82|64.22|64.79|64.19|6
1739183310000|2025-02-10 10:28:30|64.8|64.2|64.82|64.22|64.82|64.22|64.8|64.2|7
1739183320000|2025-02-10 10:28:40|64.81|64.21|64.8|64.2|64.82|64.22|64.8|64.2|11
1739183330000|2025-02-10 10:28:50|64.81|64.21|64.83|64.23|64.83|64.23|64.8|64.2|8
1739183340000|2025-02-10 10:29:00|64.82|64.22|64.88|64.28|64.88|64.28|64.82|64.22|11
1739183350000|2025-02-10 10:29:10|64.9|64.3|64.9|64.3|64.92|64.32|64.89|64.29|9
1739183360000|2025-02-10 10:29:20|64.92|64.32|64.92|64.32|64.92|64.32|64.9|64.3|10
1739183370000|2025-02-10 10:29:30|64.89|64.29|64.87|64.27|64.92|64.32|64.87|64.27|9
1739183380000|2025-02-10 10:29:40|64.9|64.3|64.9|64.3|64.9|64.3|64.85|64.25|8
1739183390000|2025-02-10 10:29:50|64.89|64.29|64.82|64.22|64.89|64.29|64.82|64.22|8
1739183400000|2025-02-10 10:30:00|64.85|64.25|64.87|64.27|64.91|64.31|64.82|64.22|8
1739183410000|2025-02-10 10:30:10|64.86|64.26|64.84|64.24|64.86|64.26|64.83|64.23|10
1739183420000|2025-02-10 10:30:20|64.83|64.23|64.83|64.23|64.83|64.23|64.82|64.22|3
1739183430000|2025-02-10 10:30:30|64.82|64.22|64.84|64.24|64.85|64.25|64.82|64.22|8
1739183440000|2025-02-10 10:30:40|64.83|64.23|64.83|64.23|64.84|64.24|64.81|64.21|6
1739183450000|2025-02-10 10:30:50|64.82|64.22|64.89|64.29|64.91|64.31|64.81|64.21|11
1739183470000|2025-02-10 10:31:10|64.92|64.32|64.9|64.3|64.92|64.32|64.86|64.26|6
1739183480000|2025-02-10 10:31:20|64.89|64.29|64.92|64.32|64.92|64.32|64.89|64.29|10
1739183490000|2025-02-10 10:31:30|64.91|64.31|64.85|64.25|64.91|64.31|64.84|64.24|12
1739183500000|2025-02-10 10:31:40|64.84|64.24|64.82|64.22|64.84|64.24|64.82|64.22|10
1739183510000|2025-02-10 10:31:50|64.81|64.21|64.83|64.23|64.84|64.24|64.81|64.21|8
1739183520000|2025-02-10 10:32:00|64.85|64.25|64.82|64.22|64.85|64.25|64.82|64.22|15
1739183530000|2025-02-10 10:32:10|64.83|64.23|64.95|64.35|64.98|64.38|64.83|64.23|17
1739183540000|2025-02-10 10:32:20|64.94|64.34|64.91|64.31|64.94|64.34|64.91|64.31|7
1739183550000|2025-02-10 10:32:30|64.93|64.33|64.86|64.26|64.93|64.33|64.86|64.26|12
1739183560000|2025-02-10 10:32:40|64.9|64.3|64.86|64.26|64.94|64.34|64.86|64.26|9
1739183570000|2025-02-10 10:32:50|64.9|64.3|64.85|64.25|64.91|64.31|64.85|64.25|10
1739183580000|2025-02-10 10:33:00|64.84|64.24|64.82|64.22|64.85|64.25|64.82|64.22|7
1739183590000|2025-02-10 10:33:10|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|7
1739183600000|2025-02-10 10:33:20|64.82|64.22|64.82|64.22|64.82|64.22|64.81|64.21|5
1739183610000|2025-02-10 10:33:30|64.83|64.23|64.89|64.29|64.89|64.29|64.82|64.22|11
1739183620000|2025-02-10 10:33:40|64.9|64.3|64.9|64.3|64.92|64.32|64.9|64.3|11
1739183630000|2025-02-10 10:33:50|64.92|64.32|64.84|64.24|64.92|64.32|64.83|64.23|12
1739183640000|2025-02-10 10:34:00|64.83|64.23|64.81|64.21|64.84|64.24|64.81|64.21|7
1739183650000|2025-02-10 10:34:10|64.83|64.23|64.83|64.23|64.83|64.23|64.81|64.21|4
1739183670000|2025-02-10 10:34:30|64.82|64.22|64.81|64.21|64.83|64.23|64.81|64.21|5
1739183680000|2025-02-10 10:34:40|64.8|64.2|64.82|64.22|64.83|64.23|64.79|64.19|6
1739183690000|2025-02-10 10:34:50|64.81|64.21|64.84|64.24|64.85|64.25|64.81|64.21|7
1739183700000|2025-02-10 10:35:00|64.83|64.23|64.85|64.25|64.87|64.27|64.83|64.23|8
1739183710000|2025-02-10 10:35:10|64.84|64.24|64.82|64.22|64.84|64.24|64.82|64.22|11
1739183720000|2025-02-10 10:35:20|64.84|64.24|64.82|64.22|64.84|64.24|64.82|64.22|5
1739183730000|2025-02-10 10:35:30|64.81|64.21|64.76|64.16|64.82|64.22|64.76|64.16|6
1739183740000|2025-02-10 10:35:40|64.75|64.15|64.76|64.16|64.77|64.17|64.74|64.14|4
1739183750000|2025-02-10 10:35:50|64.75|64.15|64.73|64.13|64.75|64.15|64.73|64.13|3
1739183760000|2025-02-10 10:36:00|64.72|64.12|64.67|64.07|64.73|64.13|64.67|64.07|6
1739183770000|2025-02-10 10:36:10|64.66|64.06|64.71|64.11|64.72|64.12|64.64|64.04|9
1739183780000|2025-02-10 10:36:20|64.67|64.07|64.66|64.06|64.67|64.07|64.66|64.06|4
1739183790000|2025-02-10 10:36:30|64.67|64.07|64.64|64.04|64.67|64.07|64.64|64.04|7
1739183800000|2025-02-10 10:36:40|64.73|64.13|64.68|64.08|64.73|64.13|64.65|64.05|13
1739183810000|2025-02-10 10:36:50|64.67|64.07|64.66|64.06|64.67|64.07|64.63|64.03|6
1739183820000|2025-02-10 10:37:00|64.67|64.07|64.7|64.1|64.7|64.1|64.64|64.04|7
1739183830000|2025-02-10 10:37:10|64.69|64.09|64.7|64.1|64.74|64.14|64.69|64.09|11
1739183840000|2025-02-10 10:37:20|64.72|64.12|64.71|64.11|64.74|64.14|64.71|64.11|9
1739183850000|2025-02-10 10:37:30|64.7|64.1|64.69|64.09|64.7|64.1|64.67|64.07|4
1739183860000|2025-02-10 10:37:40|64.74|64.14|64.74|64.14|64.76|64.16|64.71|64.11|5
1739183870000|2025-02-10 10:37:50|64.73|64.13|64.73|64.13|64.73|64.13|64.73|64.13|1
1739183880000|2025-02-10 10:38:00|64.75|64.15|64.75|64.15|64.78|64.18|64.75|64.15|5
1739183890000|2025-02-10 10:38:10|64.74|64.14|64.73|64.13|64.74|64.14|64.72|64.12|6
1739183900000|2025-02-10 10:38:20|64.72|64.12|64.73|64.13|64.73|64.13|64.71|64.11|6
1739183910000|2025-02-10 10:38:30|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1739183940000|2025-02-10 10:39:00|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1739183960000|2025-02-10 10:39:20|64.75|64.15|64.74|64.14|64.75|64.15|64.74|64.14|2
1739183970000|2025-02-10 10:39:30|64.73|64.13|64.73|64.13|64.73|64.13|64.73|64.13|1
1739183980000|2025-02-10 10:39:40|64.76|64.16|64.73|64.13|64.76|64.16|64.73|64.13|2
1739183990000|2025-02-10 10:39:50|64.72|64.12|64.72|64.12|64.73|64.13|64.72|64.12|5
1739184000000|2025-02-10 10:40:00|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|4
1739184010000|2025-02-10 10:40:10|64.73|64.13|64.73|64.13|64.73|64.13|64.71|64.11|8
1739184020000|2025-02-10 10:40:20|64.72|64.12|64.66|64.06|64.73|64.13|64.66|64.06|8
1739184030000|2025-02-10 10:40:30|64.65|64.05|64.63|64.03|64.65|64.05|64.63|64.03|3
1739184040000|2025-02-10 10:40:40|64.62|64.02|64.63|64.03|64.63|64.03|64.6|64|10
1739184060000|2025-02-10 10:41:00|64.62|64.02|64.62|64.02|64.63|64.03|64.6|64|7
1739184070000|2025-02-10 10:41:10|64.61|64.01|64.53|63.93|64.62|64.02|64.53|63.93|12
1739184080000|2025-02-10 10:41:20|64.56|63.96|64.53|63.93|64.58|63.98|64.53|63.93|7
1739184090000|2025-02-10 10:41:30|64.54|63.94|64.54|63.94|64.54|63.94|64.54|63.94|1
1739184100000|2025-02-10 10:41:40|64.53|63.93|64.54|63.94|64.54|63.94|64.53|63.93|2
1739184110000|2025-02-10 10:41:50|64.53|63.93|64.53|63.93|64.53|63.93|64.53|63.93|1
1739184130000|2025-02-10 10:42:10|64.54|63.94|64.53|63.93|64.54|63.94|64.53|63.93|2
1739184140000|2025-02-10 10:42:20|64.52|63.92|64.48|63.88|64.53|63.93|64.48|63.88|8
1739184150000|2025-02-10 10:42:30|64.47|63.87|64.43|63.83|64.47|63.87|64.42|63.82|10
1739184160000|2025-02-10 10:42:40|64.42|63.82|64.37|63.77|64.43|63.83|64.37|63.77|9
1739184170000|2025-02-10 10:42:50|64.36|63.76|64.38|63.78|64.39|63.79|64.36|63.76|5
1739184180000|2025-02-10 10:43:00|64.37|63.77|64.36|63.76|64.39|63.79|64.36|63.76|9
1739184190000|2025-02-10 10:43:10|64.37|63.77|64.39|63.79|64.41|63.81|64.35|63.75|7
1739184200000|2025-02-10 10:43:20|64.38|63.78|64.35|63.75|64.38|63.78|64.35|63.75|4
1739184210000|2025-02-10 10:43:30|64.34|63.74|64.34|63.74|64.34|63.74|64.34|63.74|1
1739184220000|2025-02-10 10:43:40|64.4|63.8|64.39|63.79|64.4|63.8|64.39|63.79|2
1739184230000|2025-02-10 10:43:50|64.4|63.8|64.39|63.79|64.43|63.83|64.39|63.79|6
1739184240000|2025-02-10 10:44:00|64.38|63.78|64.4|63.8|64.42|63.82|64.36|63.76|9
1739184260000|2025-02-10 10:44:20|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|4
1739184270000|2025-02-10 10:44:30|64.44|63.84|64.43|63.83|64.44|63.84|64.42|63.82|6
1739184280000|2025-02-10 10:44:40|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|4
1739184290000|2025-02-10 10:44:50|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|4
1739184300000|2025-02-10 10:45:00|64.44|63.84|64.43|63.83|64.44|63.84|64.43|63.83|2
1739184310000|2025-02-10 10:45:10|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|8
1739184320000|2025-02-10 10:45:20|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|2
1739184340000|2025-02-10 10:45:40|64.44|63.84|64.46|63.86|64.52|63.92|64.43|63.83|11
1739184350000|2025-02-10 10:45:50|64.45|63.85|64.45|63.85|64.45|63.85|64.45|63.85|1
1739184360000|2025-02-10 10:46:00|64.46|63.86|64.39|63.79|64.46|63.86|64.39|63.79|5
1739184370000|2025-02-10 10:46:10|64.38|63.78|64.37|63.77|64.42|63.82|64.35|63.75|15
1739184380000|2025-02-10 10:46:20|64.44|63.84|64.37|63.77|64.44|63.84|64.37|63.77|2
1739184400000|2025-02-10 10:46:40|64.34|63.74|64.34|63.74|64.34|63.74|64.34|63.74|1
1739184410000|2025-02-10 10:46:50|64.33|63.73|64.35|63.75|64.35|63.75|64.32|63.72|3
1739184420000|2025-02-10 10:47:00|64.34|63.74|64.34|63.74|64.34|63.74|64.34|63.74|1
1739184430000|2025-02-10 10:47:10|64.35|63.75|64.35|63.75|64.35|63.75|64.34|63.74|7
1739184440000|2025-02-10 10:47:20|64.36|63.76|64.36|63.76|64.37|63.77|64.36|63.76|3
1739184450000|2025-02-10 10:47:30|64.35|63.75|64.39|63.79|64.42|63.82|64.34|63.74|9
1739184460000|2025-02-10 10:47:40|64.38|63.78|64.39|63.79|64.4|63.8|64.37|63.77|10
1739184470000|2025-02-10 10:47:50|64.38|63.78|64.34|63.74|64.38|63.78|64.34|63.74|5
1739184480000|2025-02-10 10:48:00|64.36|63.76|64.41|63.81|64.41|63.81|64.35|63.75|7
1739184490000|2025-02-10 10:48:10|64.4|63.8|64.42|63.82|64.47|63.87|64.4|63.8|9
1739184500000|2025-02-10 10:48:20|64.41|63.81|64.43|63.83|64.45|63.85|64.41|63.81|5
1739184510000|2025-02-10 10:48:30|64.42|63.82|64.42|63.82|64.43|63.83|64.41|63.81|6
1739184520000|2025-02-10 10:48:40|64.41|63.81|64.42|63.82|64.43|63.83|64.41|63.81|7
1739184530000|2025-02-10 10:48:50|64.41|63.81|64.43|63.83|64.45|63.85|64.41|63.81|6
1739184540000|2025-02-10 10:49:00|64.42|63.82|64.4|63.8|64.42|63.82|64.37|63.77|18
1739184550000|2025-02-10 10:49:10|64.43|63.83|64.42|63.82|64.43|63.83|64.39|63.79|10
1739184560000|2025-02-10 10:49:20|64.41|63.81|64.42|63.82|64.44|63.84|64.37|63.77|11
1739184570000|2025-02-10 10:49:30|64.41|63.81|64.41|63.81|64.45|63.85|64.41|63.81|9
1739184590000|2025-02-10 10:49:50|64.44|63.84|64.44|63.84|64.45|63.85|64.43|63.83|6
1739184600000|2025-02-10 10:50:00|64.43|63.83|64.5|63.9|64.51|63.91|64.42|63.82|11
1739184610000|2025-02-10 10:50:10|64.54|63.94|64.51|63.91|64.56|63.96|64.51|63.91|12
1739184620000|2025-02-10 10:50:20|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|4
1739184630000|2025-02-10 10:50:30|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|6
1739184640000|2025-02-10 10:50:40|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|2
1739184650000|2025-02-10 10:50:50|64.53|63.93|64.51|63.91|64.55|63.95|64.51|63.91|8
1739184660000|2025-02-10 10:51:00|64.52|63.92|64.52|63.92|64.53|63.93|64.51|63.91|7
1739184670000|2025-02-10 10:51:10|64.51|63.91|64.51|63.91|64.54|63.94|64.51|63.91|14
1739184680000|2025-02-10 10:51:20|64.53|63.93|64.49|63.89|64.53|63.93|64.47|63.87|10
1739184690000|2025-02-10 10:51:30|64.51|63.91|64.45|63.85|64.51|63.91|64.45|63.85|9
1739184700000|2025-02-10 10:51:40|64.46|63.86|64.52|63.92|64.53|63.93|64.46|63.86|12
1739184710000|2025-02-10 10:51:50|64.51|63.91|64.51|63.91|64.55|63.95|64.47|63.87|9
1739184720000|2025-02-10 10:52:00|64.52|63.92|64.53|63.93|64.54|63.94|64.51|63.91|9
1739184730000|2025-02-10 10:52:10|64.52|63.92|64.51|63.91|64.54|63.94|64.51|63.91|6
1739184740000|2025-02-10 10:52:20|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|2
1739184750000|2025-02-10 10:52:30|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|8
1739184760000|2025-02-10 10:52:40|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|4
1739184770000|2025-02-10 10:52:50|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|2
1739184790000|2025-02-10 10:53:10|64.5|63.9|64.45|63.85|64.52|63.92|64.45|63.85|6
1739184800000|2025-02-10 10:53:20|64.5|63.9|64.54|63.94|64.54|63.94|64.49|63.89|9
1739184810000|2025-02-10 10:53:30|64.53|63.93|64.52|63.92|64.54|63.94|64.51|63.91|5
1739184820000|2025-02-10 10:53:40|64.51|63.91|64.52|63.92|64.54|63.94|64.51|63.91|9
1739184830000|2025-02-10 10:53:50|64.51|63.91|64.52|63.92|64.53|63.93|64.51|63.91|7
1739184840000|2025-02-10 10:54:00|64.51|63.91|64.52|63.92|64.53|63.93|64.51|63.91|5
1739184850000|2025-02-10 10:54:10|64.55|63.95|64.52|63.92|64.55|63.95|64.51|63.91|8
1739184860000|2025-02-10 10:54:20|64.51|63.91|64.52|63.92|64.53|63.93|64.51|63.91|8
1739184870000|2025-02-10 10:54:30|64.51|63.91|64.51|63.91|64.53|63.93|64.51|63.91|8
1739184880000|2025-02-10 10:54:40|64.52|63.92|64.51|63.91|64.53|63.93|64.51|63.91|5
1739184890000|2025-02-10 10:54:50|64.52|63.92|64.52|63.92|64.52|63.92|64.51|63.91|11
1739184900000|2025-02-10 10:55:00|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|8
1739184910000|2025-02-10 10:55:10|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|7
1739184920000|2025-02-10 10:55:20|64.51|63.91|64.51|63.91|64.53|63.93|64.51|63.91|4
1739184930000|2025-02-10 10:55:30|64.52|63.92|64.65|64.05|64.67|64.07|64.52|63.92|12
1739184940000|2025-02-10 10:55:40|64.64|64.04|64.7|64.1|64.71|64.11|64.63|64.03|9
1739184950000|2025-02-10 10:55:50|64.69|64.09|64.7|64.1|64.73|64.13|64.67|64.07|10
1739184960000|2025-02-10 10:56:00|64.73|64.13|64.72|64.12|64.73|64.13|64.7|64.1|7
1739184970000|2025-02-10 10:56:10|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1739184980000|2025-02-10 10:56:20|64.65|64.05|64.63|64.03|64.66|64.06|64.63|64.03|7
1739184990000|2025-02-10 10:56:30|64.66|64.06|64.62|64.02|64.66|64.06|64.62|64.02|9
1739185000000|2025-02-10 10:56:40|64.63|64.03|64.61|64.01|64.63|64.03|64.61|64.01|6
1739185010000|2025-02-10 10:56:50|64.63|64.03|64.63|64.03|64.63|64.03|64.62|64.02|7
1739185030000|2025-02-10 10:57:10|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1739185040000|2025-02-10 10:57:20|64.63|64.03|64.59|63.99|64.63|64.03|64.59|63.99|7
1739185050000|2025-02-10 10:57:30|64.6|64|64.59|63.99|64.6|64|64.59|63.99|2
1739185070000|2025-02-10 10:57:50|64.6|64|64.59|63.99|64.6|64|64.59|63.99|2
1739185080000|2025-02-10 10:58:00|64.6|64|64.6|64|64.62|64.02|64.6|64|4
1739185090000|2025-02-10 10:58:10|64.62|64.02|64.63|64.03|64.63|64.03|64.62|64.02|2
1739185100000|2025-02-10 10:58:20|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|5
1739185110000|2025-02-10 10:58:30|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|12
1739185120000|2025-02-10 10:58:40|64.63|64.03|64.6|64|64.63|64.03|64.6|64|8
1739185130000|2025-02-10 10:58:50|64.59|63.99|64.59|63.99|64.59|63.99|64.59|63.99|1
1739185150000|2025-02-10 10:59:10|64.6|64|64.59|63.99|64.6|64|64.59|63.99|2
1739185160000|2025-02-10 10:59:20|64.6|64|64.59|63.99|64.6|64|64.59|63.99|2
1739185170000|2025-02-10 10:59:30|64.6|64|64.59|63.99|64.6|64|64.59|63.99|2
1739185200000|2025-02-10 11:00:00|64.6|64|64.63|64.03|64.64|64.04|64.6|64|7
1739185210000|2025-02-10 11:00:10|64.64|64.04|64.62|64.02|64.64|64.04|64.62|64.02|9
1739185220000|2025-02-10 11:00:20|64.64|64.04|64.64|64.04|64.67|64.07|64.63|64.03|8
1739185230000|2025-02-10 11:00:30|64.66|64.06|64.63|64.03|64.66|64.06|64.63|64.03|6
1739185240000|2025-02-10 11:00:40|64.62|64.02|64.6|64|64.62|64.02|64.6|64|3
1739185250000|2025-02-10 11:00:50|64.59|63.99|64.59|63.99|64.6|64|64.59|63.99|5
1739185260000|2025-02-10 11:01:00|64.6|64|64.62|64.02|64.66|64.06|64.58|63.98|19
1739185270000|2025-02-10 11:01:10|64.63|64.03|64.59|63.99|64.63|64.03|64.59|63.99|7
1739185280000|2025-02-10 11:01:20|64.58|63.98|64.53|63.93|64.59|63.99|64.53|63.93|6
1739185290000|2025-02-10 11:01:30|64.55|63.95|64.54|63.94|64.55|63.95|64.54|63.94|2
1739185300000|2025-02-10 11:01:40|64.53|63.93|64.53|63.93|64.53|63.93|64.53|63.93|1
1739185320000|2025-02-10 11:02:00|64.52|63.92|64.52|63.92|64.52|63.92|64.51|63.91|3
1739185330000|2025-02-10 11:02:10|64.58|63.98|64.58|63.98|64.58|63.98|64.58|63.98|1
1739185340000|2025-02-10 11:02:20|64.62|64.02|64.59|63.99|64.63|64.03|64.57|63.97|12
1739185350000|2025-02-10 11:02:30|64.58|63.98|64.66|64.06|64.66|64.06|64.58|63.98|12
1739185360000|2025-02-10 11:02:40|64.65|64.05|64.63|64.03|64.65|64.05|64.63|64.03|9
1739185370000|2025-02-10 11:02:50|64.64|64.04|64.63|64.03|64.64|64.04|64.63|64.03|6
1739185380000|2025-02-10 11:03:00|64.61|64.01|64.63|64.03|64.63|64.03|64.61|64.01|3
1739185390000|2025-02-10 11:03:10|64.64|64.04|64.63|64.03|64.65|64.05|64.63|64.03|6
1739185400000|2025-02-10 11:03:20|64.64|64.04|64.65|64.05|64.71|64.11|64.63|64.03|13
1739185410000|2025-02-10 11:03:30|64.67|64.07|64.63|64.03|64.67|64.07|64.63|64.03|7
1739185420000|2025-02-10 11:03:40|64.66|64.06|64.69|64.09|64.69|64.09|64.63|64.03|7
1739185430000|2025-02-10 11:03:50|64.71|64.11|64.67|64.07|64.72|64.12|64.67|64.07|7
1739185440000|2025-02-10 11:04:00|64.66|64.06|64.73|64.13|64.74|64.14|64.65|64.05|9
1739185450000|2025-02-10 11:04:10|64.74|64.14|64.8|64.2|64.81|64.21|64.73|64.13|11
1739185460000|2025-02-10 11:04:20|64.81|64.21|64.75|64.15|64.81|64.21|64.74|64.14|13
1739185470000|2025-02-10 11:04:30|64.76|64.16|64.75|64.15|64.76|64.16|64.75|64.15|8
1739185480000|2025-02-10 11:04:40|64.76|64.16|64.74|64.14|64.76|64.16|64.74|64.14|3
1739185490000|2025-02-10 11:04:50|64.73|64.13|64.74|64.14|64.74|64.14|64.73|64.13|2
1739185500000|2025-02-10 11:05:00|64.73|64.13|64.77|64.17|64.79|64.19|64.73|64.13|8
1739185510000|2025-02-10 11:05:10|64.78|64.18|64.77|64.17|64.87|64.27|64.77|64.17|9
1739185520000|2025-02-10 11:05:20|64.78|64.18|64.83|64.23|64.83|64.23|64.78|64.18|6
1739185530000|2025-02-10 11:05:30|64.84|64.24|64.9|64.3|64.91|64.31|64.84|64.24|16
1739185540000|2025-02-10 11:05:40|64.88|64.28|64.89|64.29|64.89|64.29|64.85|64.25|7
1739185550000|2025-02-10 11:05:50|64.9|64.3|64.9|64.3|64.9|64.3|64.87|64.27|9
1739185560000|2025-02-10 11:06:00|64.89|64.29|64.86|64.26|64.89|64.29|64.85|64.25|10
1739185570000|2025-02-10 11:06:10|64.88|64.28|64.84|64.24|64.9|64.3|64.84|64.24|14
1739185580000|2025-02-10 11:06:20|64.83|64.23|64.81|64.21|64.83|64.23|64.77|64.17|11
1739185590000|2025-02-10 11:06:30|64.8|64.2|64.8|64.2|64.81|64.21|64.76|64.16|12
1739185600000|2025-02-10 11:06:40|64.79|64.19|64.78|64.18|64.79|64.19|64.78|64.18|2
1739185620000|2025-02-10 11:07:00|64.74|64.14|64.79|64.19|64.79|64.19|64.73|64.13|5
1739185630000|2025-02-10 11:07:10|64.8|64.2|64.85|64.25|64.87|64.27|64.78|64.18|17
1739185640000|2025-02-10 11:07:20|64.84|64.24|64.83|64.23|64.84|64.24|64.83|64.23|8
1739185650000|2025-02-10 11:07:30|64.84|64.24|64.82|64.22|64.86|64.26|64.82|64.22|12
1739185660000|2025-02-10 11:07:40|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|10
1739185670000|2025-02-10 11:07:50|64.83|64.23|64.82|64.22|64.83|64.23|64.81|64.21|9
1739185680000|2025-02-10 11:08:00|64.81|64.21|64.74|64.14|64.81|64.21|64.74|64.14|9
1739185690000|2025-02-10 11:08:10|64.76|64.16|64.75|64.15|64.82|64.22|64.75|64.15|11
1739185700000|2025-02-10 11:08:20|64.77|64.17|64.75|64.15|64.77|64.17|64.75|64.15|5
1739185710000|2025-02-10 11:08:30|64.77|64.17|64.75|64.15|64.77|64.17|64.75|64.15|2
1739185720000|2025-02-10 11:08:40|64.77|64.17|64.74|64.14|64.77|64.17|64.74|64.14|8
1739185730000|2025-02-10 11:08:50|64.73|64.13|64.73|64.13|64.76|64.16|64.73|64.13|9
1739185740000|2025-02-10 11:09:00|64.7|64.1|64.64|64.04|64.7|64.1|64.64|64.04|7
1739185750000|2025-02-10 11:09:10|64.63|64.03|64.63|64.03|64.63|64.03|64.62|64.02|5
1739185760000|2025-02-10 11:09:20|64.64|64.04|64.63|64.03|64.64|64.04|64.63|64.03|6
1739185770000|2025-02-10 11:09:30|64.64|64.04|64.66|64.06|64.66|64.06|64.63|64.03|9
1739185780000|2025-02-10 11:09:40|64.65|64.05|64.73|64.13|64.74|64.14|64.64|64.04|14
1739185790000|2025-02-10 11:09:50|64.72|64.12|64.67|64.07|64.74|64.14|64.67|64.07|11
1739185800000|2025-02-10 11:10:00|64.66|64.06|64.71|64.11|64.71|64.11|64.66|64.06|2
1739185810000|2025-02-10 11:10:10|64.68|64.08|64.71|64.11|64.71|64.11|64.66|64.06|4
1739185820000|2025-02-10 11:10:20|64.76|64.16|64.74|64.14|64.77|64.17|64.72|64.12|13
1739185830000|2025-02-10 11:10:30|64.73|64.13|64.72|64.12|64.75|64.15|64.72|64.12|11
1739185840000|2025-02-10 11:10:40|64.73|64.13|64.73|64.13|64.74|64.14|64.72|64.12|9
1739185850000|2025-02-10 11:10:50|64.76|64.16|64.72|64.12|64.76|64.16|64.7|64.1|12
1739185860000|2025-02-10 11:11:00|64.73|64.13|64.71|64.11|64.73|64.13|64.71|64.11|7
1739185870000|2025-02-10 11:11:10|64.72|64.12|64.65|64.05|64.72|64.12|64.65|64.05|15
1739185880000|2025-02-10 11:11:20|64.68|64.08|64.64|64.04|64.68|64.08|64.64|64.04|9
1739185900000|2025-02-10 11:11:40|64.66|64.06|64.64|64.04|64.66|64.06|64.64|64.04|2
1739185910000|2025-02-10 11:11:50|64.66|64.06|64.63|64.03|64.66|64.06|64.63|64.03|7
1739185920000|2025-02-10 11:12:00|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|9
1739185930000|2025-02-10 11:12:10|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|8
1739185940000|2025-02-10 11:12:20|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|8
1739185950000|2025-02-10 11:12:30|64.63|64.03|64.59|63.99|64.63|64.03|64.58|63.98|10
1739185960000|2025-02-10 11:12:40|64.58|63.98|64.52|63.92|64.58|63.98|64.52|63.92|8
1739185970000|2025-02-10 11:12:50|64.48|63.88|64.48|63.88|64.48|63.88|64.48|63.88|1
1739185980000|2025-02-10 11:13:00|64.47|63.87|64.46|63.86|64.48|63.88|64.46|63.86|4
1739185990000|2025-02-10 11:13:10|64.45|63.85|64.51|63.91|64.52|63.92|64.45|63.85|5
1739186010000|2025-02-10 11:13:30|64.47|63.87|64.47|63.87|64.47|63.87|64.47|63.87|1
1739186020000|2025-02-10 11:13:40|64.46|63.86|64.44|63.84|64.46|63.86|64.44|63.84|3
1739186040000|2025-02-10 11:14:00|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1739186050000|2025-02-10 11:14:10|64.5|63.9|64.51|63.91|64.53|63.93|64.5|63.9|4
1739186060000|2025-02-10 11:14:20|64.52|63.92|64.52|63.92|64.54|63.94|64.52|63.92|5
1739186070000|2025-02-10 11:14:30|64.49|63.89|64.44|63.84|64.49|63.89|64.44|63.84|6
1739186080000|2025-02-10 11:14:40|64.45|63.85|64.43|63.83|64.45|63.85|64.42|63.82|5
1739186090000|2025-02-10 11:14:50|64.42|63.82|64.37|63.77|64.42|63.82|64.36|63.76|6
1739186100000|2025-02-10 11:15:00|64.41|63.81|64.39|63.79|64.43|63.83|64.39|63.79|10
1739186110000|2025-02-10 11:15:10|64.4|63.8|64.36|63.76|64.42|63.82|64.36|63.76|8
1739186120000|2025-02-10 11:15:20|64.35|63.75|64.32|63.72|64.36|63.76|64.32|63.72|6
1739186130000|2025-02-10 11:15:30|64.37|63.77|64.36|63.76|64.37|63.77|64.35|63.75|4
1739186140000|2025-02-10 11:15:40|64.35|63.75|64.34|63.74|64.36|63.76|64.34|63.74|4
1739186150000|2025-02-10 11:15:50|64.38|63.78|64.36|63.76|64.39|63.79|64.36|63.76|3
1739186160000|2025-02-10 11:16:00|64.35|63.75|64.33|63.73|64.35|63.75|64.33|63.73|5
1739186170000|2025-02-10 11:16:10|64.34|63.74|64.39|63.79|64.41|63.81|64.33|63.73|13
1739186180000|2025-02-10 11:16:20|64.41|63.81|64.42|63.82|64.42|63.82|64.41|63.81|2
1739186210000|2025-02-10 11:16:50|64.48|63.88|64.46|63.86|64.48|63.88|64.45|63.85|4
1739186220000|2025-02-10 11:17:00|64.45|63.85|64.43|63.83|64.45|63.85|64.43|63.83|3
1739186230000|2025-02-10 11:17:10|64.42|63.82|64.44|63.84|64.45|63.85|64.37|63.77|11
1739186240000|2025-02-10 11:17:20|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|2
1739186250000|2025-02-10 11:17:30|64.41|63.81|64.41|63.81|64.45|63.85|64.41|63.81|7
1739186260000|2025-02-10 11:17:40|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739186280000|2025-02-10 11:18:00|64.41|63.81|64.41|63.81|64.43|63.83|64.4|63.8|6
1739186290000|2025-02-10 11:18:10|64.4|63.8|64.34|63.74|64.41|63.81|64.34|63.74|9
1739186300000|2025-02-10 11:18:20|64.33|63.73|64.42|63.82|64.45|63.85|64.33|63.73|16
1739186310000|2025-02-10 11:18:30|64.41|63.81|64.41|63.81|64.42|63.82|64.4|63.8|7
1739186320000|2025-02-10 11:18:40|64.4|63.8|64.4|63.8|64.42|63.82|64.39|63.79|12
1739186330000|2025-02-10 11:18:50|64.42|63.82|64.41|63.81|64.42|63.82|64.4|63.8|5
1739186340000|2025-02-10 11:19:00|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|4
1739186350000|2025-02-10 11:19:10|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|12
1739186360000|2025-02-10 11:19:20|64.4|63.8|64.42|63.82|64.42|63.82|64.39|63.79|8
1739186370000|2025-02-10 11:19:30|64.41|63.81|64.42|63.82|64.43|63.83|64.4|63.8|7
1739186380000|2025-02-10 11:19:40|64.43|63.83|64.5|63.9|64.54|63.94|64.43|63.83|9
1739186390000|2025-02-10 11:19:50|64.49|63.89|64.45|63.85|64.51|63.91|64.45|63.85|5
1739186400000|2025-02-10 11:20:00|64.44|63.84|64.42|63.82|64.45|63.85|64.42|63.82|4
1739186410000|2025-02-10 11:20:10|64.45|63.85|64.49|63.89|64.5|63.9|64.43|63.83|12
1739186420000|2025-02-10 11:20:20|64.5|63.9|64.46|63.86|64.51|63.91|64.46|63.86|11
1739186430000|2025-02-10 11:20:30|64.45|63.85|64.42|63.82|64.45|63.85|64.42|63.82|12
1739186440000|2025-02-10 11:20:40|64.41|63.81|64.4|63.8|64.42|63.82|64.4|63.8|6
1739186450000|2025-02-10 11:20:50|64.42|63.82|64.41|63.81|64.44|63.84|64.41|63.81|10
1739186460000|2025-02-10 11:21:00|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|6
1739186470000|2025-02-10 11:21:10|64.42|63.82|64.37|63.77|64.42|63.82|64.37|63.77|10
1739186480000|2025-02-10 11:21:20|64.36|63.76|64.34|63.74|64.36|63.76|64.34|63.74|7
1739186490000|2025-02-10 11:21:30|64.36|63.76|64.32|63.72|64.36|63.76|64.32|63.72|7
1739186500000|2025-02-10 11:21:40|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|4
1739186510000|2025-02-10 11:21:50|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|10
1739186520000|2025-02-10 11:22:00|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|4
1739186530000|2025-02-10 11:22:10|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|6
1739186540000|2025-02-10 11:22:20|64.33|63.73|64.33|63.73|64.33|63.73|64.32|63.72|9
1739186550000|2025-02-10 11:22:30|64.32|63.72|64.32|63.72|64.33|63.73|64.32|63.72|5
1739186560000|2025-02-10 11:22:40|64.33|63.73|64.33|63.73|64.33|63.73|64.32|63.72|9
1739186580000|2025-02-10 11:23:00|64.26|63.66|64.25|63.65|64.27|63.67|64.25|63.65|4
1739186590000|2025-02-10 11:23:10|64.24|63.64|64.25|63.65|64.25|63.65|64.24|63.64|2
1739186600000|2025-02-10 11:23:20|64.26|63.66|64.29|63.69|64.3|63.7|64.26|63.66|13
1739186610000|2025-02-10 11:23:30|64.3|63.7|64.3|63.7|64.34|63.74|64.29|63.69|9
1739186620000|2025-02-10 11:23:40|64.31|63.71|64.3|63.7|64.32|63.72|64.3|63.7|8
1739186630000|2025-02-10 11:23:50|64.32|63.72|64.31|63.71|64.32|63.72|64.29|63.69|14
1739186640000|2025-02-10 11:24:00|64.3|63.7|64.32|63.72|64.33|63.73|64.3|63.7|12
1739186650000|2025-02-10 11:24:10|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|6
1739186660000|2025-02-10 11:24:20|64.4|63.8|64.39|63.79|64.4|63.8|64.35|63.75|10
1739186670000|2025-02-10 11:24:30|64.38|63.78|64.41|63.81|64.43|63.83|64.35|63.75|15
1739186680000|2025-02-10 11:24:40|64.4|63.8|64.4|63.8|64.41|63.81|64.4|63.8|9
1739186690000|2025-02-10 11:24:50|64.41|63.81|64.4|63.8|64.42|63.82|64.4|63.8|7
1739186700000|2025-02-10 11:25:00|64.42|63.82|64.41|63.81|64.42|63.82|64.4|63.8|10
1739186710000|2025-02-10 11:25:10|64.4|63.8|64.42|63.82|64.42|63.82|64.4|63.8|7
1739186720000|2025-02-10 11:25:20|64.41|63.81|64.41|63.81|64.42|63.82|64.41|63.81|5
1739186730000|2025-02-10 11:25:30|64.4|63.8|64.39|63.79|64.41|63.81|64.39|63.79|11
1739186740000|2025-02-10 11:25:40|64.41|63.81|64.35|63.75|64.41|63.81|64.35|63.75|11
1739186750000|2025-02-10 11:25:50|64.36|63.76|64.33|63.73|64.36|63.76|64.33|63.73|7
1739186760000|2025-02-10 11:26:00|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739186780000|2025-02-10 11:26:20|64.35|63.75|64.39|63.79|64.42|63.82|64.35|63.75|7
1739186790000|2025-02-10 11:26:30|64.4|63.8|64.41|63.81|64.42|63.82|64.39|63.79|15
1739186800000|2025-02-10 11:26:40|64.4|63.8|64.41|63.81|64.42|63.82|64.4|63.8|9
1739186810000|2025-02-10 11:26:50|64.4|63.8|64.41|63.81|64.42|63.82|64.4|63.8|9
1739186820000|2025-02-10 11:27:00|64.42|63.82|64.41|63.81|64.42|63.82|64.4|63.8|6
1739186830000|2025-02-10 11:27:10|64.42|63.82|64.49|63.89|64.51|63.91|64.41|63.81|14
1739186840000|2025-02-10 11:27:20|64.48|63.88|64.5|63.9|64.5|63.9|64.48|63.88|10
1739186850000|2025-02-10 11:27:30|64.49|63.89|64.49|63.89|64.5|63.9|64.49|63.89|9
1739186860000|2025-02-10 11:27:40|64.51|63.91|64.49|63.89|64.51|63.91|64.49|63.89|7
1739186870000|2025-02-10 11:27:50|64.51|63.91|64.5|63.9|64.51|63.91|64.49|63.89|9
1739186880000|2025-02-10 11:28:00|64.49|63.89|64.59|63.99|64.6|64|64.49|63.89|9
1739186890000|2025-02-10 11:28:10|64.61|64.01|64.6|64|64.63|64.03|64.6|64|6
1739186900000|2025-02-10 11:28:20|64.59|63.99|64.59|63.99|64.61|64.01|64.59|63.99|8
1739186910000|2025-02-10 11:28:30|64.61|64.01|64.62|64.02|64.62|64.02|64.6|64|7
1739186920000|2025-02-10 11:28:40|64.61|64.01|64.6|64|64.61|64.01|64.6|64|4
1739186930000|2025-02-10 11:28:50|64.61|64.01|64.6|64|64.62|64.02|64.6|64|12
1739186940000|2025-02-10 11:29:00|64.62|64.02|64.6|64|64.62|64.02|64.6|64|10
1739186950000|2025-02-10 11:29:10|64.64|64.04|64.71|64.11|64.71|64.11|64.62|64.02|10
1739186960000|2025-02-10 11:29:20|64.7|64.1|64.69|64.09|64.7|64.1|64.69|64.09|2
1739186980000|2025-02-10 11:29:40|64.63|64.03|64.69|64.09|64.72|64.12|64.62|64.02|7
1739186990000|2025-02-10 11:29:50|64.71|64.11|64.7|64.1|64.71|64.11|64.68|64.08|8
1739187000000|2025-02-10 11:30:00|64.68|64.08|64.71|64.11|64.74|64.14|64.66|64.06|11
1739187010000|2025-02-10 11:30:10|64.74|64.14|64.65|64.05|64.74|64.14|64.65|64.05|7
1739187020000|2025-02-10 11:30:20|64.64|64.04|64.62|64.02|64.65|64.05|64.62|64.02|7
1739187030000|2025-02-10 11:30:30|64.64|64.04|64.61|64.01|64.64|64.04|64.61|64.01|7
1739187040000|2025-02-10 11:30:40|64.63|64.03|64.62|64.02|64.64|64.04|64.62|64.02|4
1739187050000|2025-02-10 11:30:50|64.6|64|64.61|64.01|64.62|64.02|64.6|64|6
1739187060000|2025-02-10 11:31:00|64.6|64|64.55|63.95|64.61|64.01|64.55|63.95|12
1739187070000|2025-02-10 11:31:10|64.58|63.98|64.6|64|64.63|64.03|64.57|63.97|12
1739187080000|2025-02-10 11:31:20|64.61|64.01|64.61|64.01|64.61|64.01|64.6|64|9
1739187090000|2025-02-10 11:31:30|64.6|64|64.65|64.05|64.65|64.05|64.6|64|9
1739187100000|2025-02-10 11:31:40|64.62|64.02|64.63|64.03|64.66|64.06|64.62|64.02|8
1739187110000|2025-02-10 11:31:50|64.66|64.06|64.62|64.02|64.66|64.06|64.62|64.02|3
1739187120000|2025-02-10 11:32:00|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|2
1739187130000|2025-02-10 11:32:10|64.61|64.01|64.61|64.01|64.62|64.02|64.61|64.01|5
1739187140000|2025-02-10 11:32:20|64.62|64.02|64.61|64.01|64.62|64.02|64.61|64.01|6
1739187150000|2025-02-10 11:32:30|64.62|64.02|64.57|63.97|64.62|64.02|64.57|63.97|5
1739187170000|2025-02-10 11:32:50|64.53|63.93|64.6|64|64.63|64.03|64.53|63.93|6
1739187180000|2025-02-10 11:33:00|64.59|63.99|64.56|63.96|64.59|63.99|64.55|63.95|8
1739187190000|2025-02-10 11:33:10|64.55|63.95|64.61|64.01|64.62|64.02|64.54|63.94|10
1739187200000|2025-02-10 11:33:20|64.62|64.02|64.56|63.96|64.62|64.02|64.56|63.96|10
1739187210000|2025-02-10 11:33:30|64.55|63.95|64.55|63.95|64.56|63.96|64.55|63.95|7
1739187220000|2025-02-10 11:33:40|64.58|63.98|64.6|64|64.61|64.01|64.58|63.98|4
1739187230000|2025-02-10 11:33:50|64.61|64.01|64.61|64.01|64.62|64.02|64.59|63.99|12
1739187240000|2025-02-10 11:34:00|64.6|64|64.65|64.05|64.7|64.1|64.6|64|13
1739187250000|2025-02-10 11:34:10|64.64|64.04|64.63|64.03|64.66|64.06|64.63|64.03|8
1739187260000|2025-02-10 11:34:20|64.64|64.04|64.68|64.08|64.69|64.09|64.63|64.03|7
1739187270000|2025-02-10 11:34:30|64.69|64.09|64.63|64.03|64.69|64.09|64.63|64.03|9
1739187280000|2025-02-10 11:34:40|64.65|64.05|64.7|64.1|64.73|64.13|64.65|64.05|6
1739187290000|2025-02-10 11:34:50|64.69|64.09|64.69|64.09|64.71|64.11|64.69|64.09|11
1739187300000|2025-02-10 11:35:00|64.68|64.08|64.73|64.13|64.75|64.15|64.67|64.07|12
1739187310000|2025-02-10 11:35:10|64.72|64.12|64.8|64.2|64.81|64.21|64.72|64.12|9
1739187320000|2025-02-10 11:35:20|64.81|64.21|64.81|64.21|64.82|64.22|64.79|64.19|8
1739187330000|2025-02-10 11:35:30|64.8|64.2|64.74|64.14|64.8|64.2|64.73|64.13|7
1739187340000|2025-02-10 11:35:40|64.77|64.17|64.8|64.2|64.81|64.21|64.77|64.17|7
1739187350000|2025-02-10 11:35:50|64.81|64.21|64.78|64.18|64.81|64.21|64.78|64.18|9
1739187360000|2025-02-10 11:36:00|64.76|64.16|64.79|64.19|64.81|64.21|64.75|64.15|9
1739187370000|2025-02-10 11:36:10|64.81|64.21|64.76|64.16|64.81|64.21|64.76|64.16|14
1739187380000|2025-02-10 11:36:20|64.75|64.15|64.74|64.14|64.78|64.18|64.74|64.14|8
1739187390000|2025-02-10 11:36:30|64.73|64.13|64.71|64.11|64.73|64.13|64.7|64.1|7
1739187400000|2025-02-10 11:36:40|64.68|64.08|64.68|64.08|64.68|64.08|64.67|64.07|3
1739187410000|2025-02-10 11:36:50|64.72|64.12|64.7|64.1|64.72|64.12|64.68|64.08|7
1739187420000|2025-02-10 11:37:00|64.69|64.09|64.64|64.04|64.69|64.09|64.64|64.04|11
1739187430000|2025-02-10 11:37:10|64.66|64.06|64.63|64.03|64.66|64.06|64.62|64.02|8
1739187440000|2025-02-10 11:37:20|64.62|64.02|64.62|64.02|64.63|64.03|64.61|64.01|13
1739187450000|2025-02-10 11:37:30|64.65|64.05|64.62|64.02|64.65|64.05|64.61|64.01|11
1739187460000|2025-02-10 11:37:40|64.61|64.01|64.63|64.03|64.63|64.03|64.61|64.01|5
1739187470000|2025-02-10 11:37:50|64.62|64.02|64.61|64.01|64.62|64.02|64.61|64.01|2
1739187480000|2025-02-10 11:38:00|64.62|64.02|64.62|64.02|64.62|64.02|64.61|64.01|5
1739187490000|2025-02-10 11:38:10|64.61|64.01|64.6|64|64.62|64.02|64.6|64|12
1739187500000|2025-02-10 11:38:20|64.61|64.01|64.6|64|64.62|64.02|64.6|64|8
1739187510000|2025-02-10 11:38:30|64.62|64.02|64.61|64.01|64.62|64.02|64.58|63.98|12
1739187520000|2025-02-10 11:38:40|64.6|64|64.61|64.01|64.61|64.01|64.6|64|6
1739187530000|2025-02-10 11:38:50|64.62|64.02|64.61|64.01|64.62|64.02|64.6|64|11
1739187540000|2025-02-10 11:39:00|64.62|64.02|64.61|64.01|64.62|64.02|64.61|64.01|10
1739187550000|2025-02-10 11:39:10|64.6|64|64.57|63.97|64.61|64.01|64.57|63.97|5
1739187560000|2025-02-10 11:39:20|64.56|63.96|64.57|63.97|64.6|64|64.56|63.96|8
1739187570000|2025-02-10 11:39:30|64.56|63.96|64.53|63.93|64.57|63.97|64.53|63.93|8
1739187580000|2025-02-10 11:39:40|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|5
1739187600000|2025-02-10 11:40:00|64.54|63.94|64.55|63.95|64.56|63.96|64.53|63.93|4
1739187610000|2025-02-10 11:40:10|64.53|63.93|64.57|63.97|64.61|64.01|64.53|63.93|9
1739187620000|2025-02-10 11:40:20|64.56|63.96|64.54|63.94|64.56|63.96|64.54|63.94|10
1739187630000|2025-02-10 11:40:30|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|4
1739187640000|2025-02-10 11:40:40|64.53|63.93|64.52|63.92|64.56|63.96|64.52|63.92|11
1739187650000|2025-02-10 11:40:50|64.53|63.93|64.53|63.93|64.55|63.95|64.52|63.92|6
1739187660000|2025-02-10 11:41:00|64.54|63.94|64.64|64.04|64.65|64.05|64.54|63.94|10
1739187680000|2025-02-10 11:41:20|64.54|63.94|64.62|64.02|64.64|64.04|64.54|63.94|8
1739187690000|2025-02-10 11:41:30|64.6|64|64.63|64.03|64.65|64.05|64.6|64|8
1739187700000|2025-02-10 11:41:40|64.62|64.02|64.7|64.1|64.71|64.11|64.61|64.01|9
1739187710000|2025-02-10 11:41:50|64.72|64.12|64.67|64.07|64.72|64.12|64.67|64.07|8
1739187720000|2025-02-10 11:42:00|64.66|64.06|64.65|64.05|64.66|64.06|64.63|64.03|5
1739187730000|2025-02-10 11:42:10|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|8
1739187740000|2025-02-10 11:42:20|64.63|64.03|64.64|64.04|64.65|64.05|64.62|64.02|8
1739187750000|2025-02-10 11:42:30|64.63|64.03|64.62|64.02|64.63|64.03|64.61|64.01|6
1739187760000|2025-02-10 11:42:40|64.63|64.03|64.62|64.02|64.63|64.03|64.61|64.01|6
1739187770000|2025-02-10 11:42:50|64.61|64.01|64.62|64.02|64.63|64.03|64.61|64.01|6
1739187780000|2025-02-10 11:43:00|64.64|64.04|64.62|64.02|64.64|64.04|64.61|64.01|8
1739187790000|2025-02-10 11:43:10|64.63|64.03|64.69|64.09|64.69|64.09|64.62|64.02|7
1739187800000|2025-02-10 11:43:20|64.68|64.08|64.64|64.04|64.68|64.08|64.63|64.03|5
1739187810000|2025-02-10 11:43:30|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739187820000|2025-02-10 11:43:40|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|3
1739187830000|2025-02-10 11:43:50|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|4
1739187840000|2025-02-10 11:44:00|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|6
1739187850000|2025-02-10 11:44:10|64.63|64.03|64.63|64.03|64.64|64.04|64.62|64.02|4
1739187870000|2025-02-10 11:44:30|64.64|64.04|64.69|64.09|64.69|64.09|64.63|64.03|4
1739187880000|2025-02-10 11:44:40|64.73|64.13|64.72|64.12|64.73|64.13|64.69|64.09|10
1739187890000|2025-02-10 11:44:50|64.71|64.11|64.72|64.12|64.76|64.16|64.71|64.11|7
1739187900000|2025-02-10 11:45:00|64.71|64.11|64.67|64.07|64.73|64.13|64.67|64.07|4
1739187910000|2025-02-10 11:45:10|64.66|64.06|64.64|64.04|64.66|64.06|64.64|64.04|3
1739187920000|2025-02-10 11:45:20|64.65|64.05|64.66|64.06|64.7|64.1|64.64|64.04|11
1739187930000|2025-02-10 11:45:30|64.65|64.05|64.64|64.04|64.65|64.05|64.63|64.03|7
1739187940000|2025-02-10 11:45:40|64.63|64.03|64.71|64.11|64.73|64.13|64.63|64.03|12
1739187950000|2025-02-10 11:45:50|64.7|64.1|64.65|64.05|64.72|64.12|64.65|64.05|8
1739187960000|2025-02-10 11:46:00|64.69|64.09|64.62|64.02|64.69|64.09|64.62|64.02|9
1739187970000|2025-02-10 11:46:10|64.63|64.03|64.69|64.09|64.69|64.09|64.62|64.02|15
1739187980000|2025-02-10 11:46:20|64.68|64.08|64.7|64.1|64.72|64.12|64.68|64.08|7
1739187990000|2025-02-10 11:46:30|64.69|64.09|64.65|64.05|64.7|64.1|64.65|64.05|16
1739188000000|2025-02-10 11:46:40|64.66|64.06|64.66|64.06|64.69|64.09|64.64|64.04|12
1739188010000|2025-02-10 11:46:50|64.68|64.08|64.66|64.06|64.68|64.08|64.64|64.04|7
1739188020000|2025-02-10 11:47:00|64.64|64.04|64.65|64.05|64.66|64.06|64.62|64.02|11
1739188030000|2025-02-10 11:47:10|64.64|64.04|64.63|64.03|64.66|64.06|64.62|64.02|6
1739188040000|2025-02-10 11:47:20|64.64|64.04|64.72|64.12|64.73|64.13|64.64|64.04|7
1739188050000|2025-02-10 11:47:30|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|6
1739188070000|2025-02-10 11:47:50|64.77|64.17|64.79|64.19|64.81|64.21|64.77|64.17|5
1739188080000|2025-02-10 11:48:00|64.81|64.21|64.78|64.18|64.82|64.22|64.78|64.18|7
1739188090000|2025-02-10 11:48:10|64.77|64.17|64.76|64.16|64.8|64.2|64.75|64.15|7
1739188100000|2025-02-10 11:48:20|64.75|64.15|64.77|64.17|64.84|64.24|64.75|64.15|13
1739188110000|2025-02-10 11:48:30|64.76|64.16|64.72|64.12|64.76|64.16|64.72|64.12|11
1739188120000|2025-02-10 11:48:40|64.73|64.13|64.71|64.11|64.74|64.14|64.71|64.11|7
1739188130000|2025-02-10 11:48:50|64.73|64.13|64.71|64.11|64.73|64.13|64.71|64.11|8
1739188140000|2025-02-10 11:49:00|64.73|64.13|64.72|64.12|64.74|64.14|64.71|64.11|13
1739188150000|2025-02-10 11:49:10|64.73|64.13|64.64|64.04|64.73|64.13|64.64|64.04|9
1739188160000|2025-02-10 11:49:20|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739188170000|2025-02-10 11:49:30|64.64|64.04|64.63|64.03|64.65|64.05|64.63|64.03|4
1739188180000|2025-02-10 11:49:40|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|9
1739188190000|2025-02-10 11:49:50|64.63|64.03|64.69|64.09|64.7|64.1|64.62|64.02|9
1739188200000|2025-02-10 11:50:00|64.7|64.1|64.72|64.12|64.73|64.13|64.69|64.09|10
1739188210000|2025-02-10 11:50:10|64.71|64.11|64.71|64.11|64.76|64.16|64.71|64.11|12
1739188220000|2025-02-10 11:50:20|64.74|64.14|64.82|64.22|64.82|64.22|64.71|64.11|8
1739188230000|2025-02-10 11:50:30|64.81|64.21|64.75|64.15|64.81|64.21|64.74|64.14|9
1739188240000|2025-02-10 11:50:40|64.74|64.14|64.73|64.13|64.76|64.16|64.73|64.13|6
1739188250000|2025-02-10 11:50:50|64.75|64.15|64.72|64.12|64.75|64.15|64.71|64.11|8
1739188260000|2025-02-10 11:51:00|64.73|64.13|64.73|64.13|64.74|64.14|64.72|64.12|11
1739188270000|2025-02-10 11:51:10|64.74|64.14|64.78|64.18|64.82|64.22|64.73|64.13|15
1739188280000|2025-02-10 11:51:20|64.79|64.19|64.79|64.19|64.8|64.2|64.79|64.19|3
1739188290000|2025-02-10 11:51:30|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|6
1739188300000|2025-02-10 11:51:40|64.82|64.22|64.74|64.14|64.82|64.22|64.73|64.13|9
1739188310000|2025-02-10 11:51:50|64.73|64.13|64.73|64.13|64.75|64.15|64.73|64.13|3
1739188320000|2025-02-10 11:52:00|64.72|64.12|64.72|64.12|64.73|64.13|64.72|64.12|3
1739188330000|2025-02-10 11:52:10|64.71|64.11|64.72|64.12|64.73|64.13|64.71|64.11|5
1739188340000|2025-02-10 11:52:20|64.73|64.13|64.72|64.12|64.74|64.14|64.72|64.12|4
1739188350000|2025-02-10 11:52:30|64.73|64.13|64.71|64.11|64.73|64.13|64.71|64.11|11
1739188360000|2025-02-10 11:52:40|64.72|64.12|64.72|64.12|64.75|64.15|64.72|64.12|9
1739188370000|2025-02-10 11:52:50|64.73|64.13|64.73|64.13|64.73|64.13|64.71|64.11|5
1739188380000|2025-02-10 11:53:00|64.72|64.12|64.73|64.13|64.74|64.14|64.7|64.1|8
1739188390000|2025-02-10 11:53:10|64.72|64.12|64.72|64.12|64.75|64.15|64.72|64.12|8
1739188400000|2025-02-10 11:53:20|64.73|64.13|64.73|64.13|64.74|64.14|64.73|64.13|7
1739188410000|2025-02-10 11:53:30|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|4
1739188430000|2025-02-10 11:53:50|64.72|64.12|64.71|64.11|64.73|64.13|64.7|64.1|9
1739188440000|2025-02-10 11:54:00|64.72|64.12|64.72|64.12|64.73|64.13|64.71|64.11|11
1739188450000|2025-02-10 11:54:10|64.71|64.11|64.71|64.11|64.73|64.13|64.71|64.11|10
1739188460000|2025-02-10 11:54:20|64.73|64.13|64.72|64.12|64.73|64.13|64.71|64.11|9
1739188470000|2025-02-10 11:54:30|64.71|64.11|64.72|64.12|64.73|64.13|64.71|64.11|6
1739188480000|2025-02-10 11:54:40|64.71|64.11|64.72|64.12|64.73|64.13|64.71|64.11|6
1739188490000|2025-02-10 11:54:50|64.71|64.11|64.71|64.11|64.73|64.13|64.71|64.11|4
1739188500000|2025-02-10 11:55:00|64.73|64.13|64.73|64.13|64.73|64.13|64.72|64.12|5
1739188510000|2025-02-10 11:55:10|64.72|64.12|64.75|64.15|64.8|64.2|64.72|64.12|12
1739188520000|2025-02-10 11:55:20|64.74|64.14|64.74|64.14|64.77|64.17|64.74|64.14|5
1739188530000|2025-02-10 11:55:30|64.73|64.13|64.73|64.13|64.74|64.14|64.73|64.13|3
1739188540000|2025-02-10 11:55:40|64.74|64.14|64.73|64.13|64.74|64.14|64.73|64.13|6
1739188550000|2025-02-10 11:55:50|64.74|64.14|64.73|64.13|64.74|64.14|64.73|64.13|10
1739188560000|2025-02-10 11:56:00|64.74|64.14|64.81|64.21|64.83|64.23|64.73|64.13|11
1739188570000|2025-02-10 11:56:10|64.8|64.2|64.72|64.12|64.8|64.2|64.72|64.12|9
1739188580000|2025-02-10 11:56:20|64.75|64.15|64.73|64.13|64.75|64.15|64.71|64.11|11
1739188590000|2025-02-10 11:56:30|64.72|64.12|64.71|64.11|64.73|64.13|64.7|64.1|8
1739188600000|2025-02-10 11:56:40|64.72|64.12|64.7|64.1|64.72|64.12|64.7|64.1|3
1739188620000|2025-02-10 11:57:00|64.62|64.02|64.63|64.03|64.63|64.03|64.62|64.02|4
1739188630000|2025-02-10 11:57:10|64.62|64.02|64.63|64.03|64.66|64.06|64.62|64.02|11
1739188640000|2025-02-10 11:57:20|64.64|64.04|64.65|64.05|64.7|64.1|64.63|64.03|9
1739188650000|2025-02-10 11:57:30|64.64|64.04|64.62|64.02|64.65|64.05|64.62|64.02|6
1739188660000|2025-02-10 11:57:40|64.63|64.03|64.62|64.02|64.63|64.03|64.61|64.01|6
1739188670000|2025-02-10 11:57:50|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|12
1739188680000|2025-02-10 11:58:00|64.61|64.01|64.64|64.04|64.64|64.04|64.61|64.01|5
1739188690000|2025-02-10 11:58:10|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|2
1739188700000|2025-02-10 11:58:20|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739188710000|2025-02-10 11:58:30|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|3
1739188720000|2025-02-10 11:58:40|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|6
1739188730000|2025-02-10 11:58:50|64.61|64.01|64.61|64.01|64.62|64.02|64.61|64.01|11
1739188740000|2025-02-10 11:59:00|64.63|64.03|64.61|64.01|64.63|64.03|64.61|64.01|5
1739188750000|2025-02-10 11:59:10|64.62|64.02|64.62|64.02|64.63|64.03|64.61|64.01|4
1739188760000|2025-02-10 11:59:20|64.61|64.01|64.55|63.95|64.63|64.03|64.55|63.95|7
1739188770000|2025-02-10 11:59:30|64.54|63.94|64.54|63.94|64.55|63.95|64.54|63.94|3
1739188780000|2025-02-10 11:59:40|64.55|63.95|64.54|63.94|64.55|63.95|64.54|63.94|8
1739188790000|2025-02-10 11:59:50|64.55|63.95|64.54|63.94|64.55|63.95|64.54|63.94|4
1739188800000|2025-02-10 12:00:00|64.53|63.93|64.56|63.96|64.6|64|64.53|63.93|13
1739188810000|2025-02-10 12:00:10|64.55|63.95|64.66|64.06|64.66|64.06|64.55|63.95|13
1739188820000|2025-02-10 12:00:20|64.63|64.03|64.7|64.1|64.71|64.11|64.62|64.02|11
1739188830000|2025-02-10 12:00:30|64.72|64.12|64.72|64.12|64.72|64.12|64.71|64.11|3
1739188840000|2025-02-10 12:00:40|64.7|64.1|64.7|64.1|64.71|64.11|64.7|64.1|3
1739188850000|2025-02-10 12:00:50|64.69|64.09|64.72|64.12|64.73|64.13|64.69|64.09|10
1739188860000|2025-02-10 12:01:00|64.71|64.11|64.63|64.03|64.71|64.11|64.63|64.03|9
1739188870000|2025-02-10 12:01:10|64.65|64.05|64.66|64.06|64.71|64.11|64.64|64.04|11
1739188880000|2025-02-10 12:01:20|64.67|64.07|64.63|64.03|64.71|64.11|64.63|64.03|10
1739188890000|2025-02-10 12:01:30|64.65|64.05|64.62|64.02|64.65|64.05|64.62|64.02|6
1739188900000|2025-02-10 12:01:40|64.63|64.03|64.65|64.05|64.66|64.06|64.62|64.02|13
1739188910000|2025-02-10 12:01:50|64.66|64.06|64.63|64.03|64.68|64.08|64.63|64.03|6
1739188920000|2025-02-10 12:02:00|64.64|64.04|64.7|64.1|64.72|64.12|64.63|64.03|8
1739188930000|2025-02-10 12:02:10|64.69|64.09|64.7|64.1|64.71|64.11|64.64|64.04|8
1739188940000|2025-02-10 12:02:20|64.71|64.11|64.72|64.12|64.72|64.12|64.69|64.09|9
1739188950000|2025-02-10 12:02:30|64.71|64.11|64.68|64.08|64.73|64.13|64.68|64.08|10
1739188960000|2025-02-10 12:02:40|64.69|64.09|64.68|64.08|64.69|64.09|64.68|64.08|4
1739188970000|2025-02-10 12:02:50|64.69|64.09|64.7|64.1|64.72|64.12|64.69|64.09|9
1739188980000|2025-02-10 12:03:00|64.72|64.12|64.72|64.12|64.72|64.12|64.71|64.11|3
1739188990000|2025-02-10 12:03:10|64.71|64.11|64.7|64.1|64.73|64.13|64.69|64.09|10
1739189000000|2025-02-10 12:03:20|64.72|64.12|64.7|64.1|64.73|64.13|64.7|64.1|10
1739189010000|2025-02-10 12:03:30|64.71|64.11|64.73|64.13|64.75|64.15|64.71|64.11|12
1739189020000|2025-02-10 12:03:40|64.72|64.12|64.73|64.13|64.73|64.13|64.69|64.09|9
1739189030000|2025-02-10 12:03:50|64.71|64.11|64.72|64.12|64.73|64.13|64.7|64.1|10
1739189040000|2025-02-10 12:04:00|64.73|64.13|64.67|64.07|64.73|64.13|64.66|64.06|12
1739189050000|2025-02-10 12:04:10|64.68|64.08|64.72|64.12|64.72|64.12|64.68|64.08|4
1739189060000|2025-02-10 12:04:20|64.68|64.08|64.72|64.12|64.73|64.13|64.68|64.08|10
1739189070000|2025-02-10 12:04:30|64.73|64.13|64.71|64.11|64.73|64.13|64.71|64.11|5
1739189080000|2025-02-10 12:04:40|64.69|64.09|64.7|64.1|64.7|64.1|64.69|64.09|4
1739189090000|2025-02-10 12:04:50|64.71|64.11|64.69|64.09|64.71|64.11|64.67|64.07|7
1739189100000|2025-02-10 12:05:00|64.7|64.1|64.67|64.07|64.75|64.15|64.67|64.07|10
1739189110000|2025-02-10 12:05:10|64.66|64.06|64.66|64.06|64.69|64.09|64.66|64.06|6
1739189120000|2025-02-10 12:05:20|64.69|64.09|64.62|64.02|64.69|64.09|64.62|64.02|7
1739189130000|2025-02-10 12:05:30|64.63|64.03|64.63|64.03|64.63|64.03|64.62|64.02|3
1739189150000|2025-02-10 12:05:50|64.61|64.01|64.61|64.01|64.62|64.02|64.6|64|9
1739189160000|2025-02-10 12:06:00|64.63|64.03|64.61|64.01|64.63|64.03|64.61|64.01|5
1739189170000|2025-02-10 12:06:10|64.6|64|64.61|64.01|64.62|64.02|64.54|63.94|14
1739189180000|2025-02-10 12:06:20|64.6|64|64.67|64.07|64.67|64.07|64.6|64|14
1739189190000|2025-02-10 12:06:30|64.66|64.06|64.62|64.02|64.66|64.06|64.62|64.02|7
1739189200000|2025-02-10 12:06:40|64.61|64.01|64.61|64.01|64.62|64.02|64.61|64.01|11
1739189210000|2025-02-10 12:06:50|64.62|64.02|64.56|63.96|64.62|64.02|64.56|63.96|11
1739189220000|2025-02-10 12:07:00|64.55|63.95|64.6|64|64.63|64.03|64.54|63.94|15
1739189230000|2025-02-10 12:07:10|64.61|64.01|64.61|64.01|64.66|64.06|64.61|64.01|8
1739189240000|2025-02-10 12:07:20|64.62|64.02|64.6|64|64.62|64.02|64.57|63.97|9
1739189250000|2025-02-10 12:07:30|64.59|63.99|64.55|63.95|64.61|64.01|64.55|63.95|12
1739189260000|2025-02-10 12:07:40|64.58|63.98|64.59|63.99|64.6|64|64.57|63.97|4
1739189270000|2025-02-10 12:07:50|64.61|64.01|64.62|64.02|64.62|64.02|64.6|64|6
1739189280000|2025-02-10 12:08:00|64.63|64.03|64.61|64.01|64.63|64.03|64.61|64.01|6
1739189290000|2025-02-10 12:08:10|64.6|64|64.61|64.01|64.62|64.02|64.6|64|6
1739189300000|2025-02-10 12:08:20|64.6|64|64.54|63.94|64.61|64.01|64.54|63.94|13
1739189310000|2025-02-10 12:08:30|64.57|63.97|64.54|63.94|64.57|63.97|64.52|63.92|10
1739189320000|2025-02-10 12:08:40|64.53|63.93|64.54|63.94|64.59|63.99|64.53|63.93|8
1739189330000|2025-02-10 12:08:50|64.55|63.95|64.59|63.99|64.6|64|64.55|63.95|10
1739189340000|2025-02-10 12:09:00|64.6|64|64.59|63.99|64.6|64|64.57|63.97|9
1739189350000|2025-02-10 12:09:10|64.6|64|64.55|63.95|64.6|64|64.55|63.95|13
1739189360000|2025-02-10 12:09:20|64.58|63.98|64.52|63.92|64.58|63.98|64.51|63.91|9
1739189370000|2025-02-10 12:09:30|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|6
1739189380000|2025-02-10 12:09:40|64.51|63.91|64.51|63.91|64.52|63.92|64.51|63.91|3
1739189390000|2025-02-10 12:09:50|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|6
1739189400000|2025-02-10 12:10:00|64.52|63.92|64.46|63.86|64.52|63.92|64.46|63.86|12
1739189410000|2025-02-10 12:10:10|64.45|63.85|64.43|63.83|64.48|63.88|64.43|63.83|7
1739189420000|2025-02-10 12:10:20|64.44|63.84|64.51|63.91|64.52|63.92|64.44|63.84|10
1739189430000|2025-02-10 12:10:30|64.5|63.9|64.51|63.91|64.52|63.92|64.5|63.9|3
1739189450000|2025-02-10 12:10:50|64.5|63.9|64.47|63.87|64.51|63.91|64.47|63.87|8
1739189460000|2025-02-10 12:11:00|64.46|63.86|64.44|63.84|64.49|63.89|64.43|63.83|13
1739189470000|2025-02-10 12:11:10|64.43|63.83|64.42|63.82|64.45|63.85|64.42|63.82|8
1739189480000|2025-02-10 12:11:20|64.4|63.8|64.41|63.81|64.43|63.83|64.4|63.8|9
1739189490000|2025-02-10 12:11:30|64.42|63.82|64.42|63.82|64.42|63.82|64.41|63.81|3
1739189500000|2025-02-10 12:11:40|64.41|63.81|64.42|63.82|64.42|63.82|64.4|63.8|8
1739189510000|2025-02-10 12:11:50|64.41|63.81|64.33|63.73|64.42|63.82|64.33|63.73|7
1739189520000|2025-02-10 12:12:00|64.32|63.72|64.41|63.81|64.41|63.81|64.32|63.72|12
1739189530000|2025-02-10 12:12:10|64.4|63.8|64.39|63.79|64.42|63.82|64.39|63.79|7
1739189540000|2025-02-10 12:12:20|64.41|63.81|64.4|63.8|64.41|63.81|64.39|63.79|7
1739189550000|2025-02-10 12:12:30|64.39|63.79|64.35|63.75|64.41|63.81|64.35|63.75|8
1739189560000|2025-02-10 12:12:40|64.39|63.79|64.38|63.78|64.41|63.81|64.36|63.76|13
1739189570000|2025-02-10 12:12:50|64.39|63.79|64.38|63.78|64.39|63.79|64.36|63.76|5
1739189580000|2025-02-10 12:13:00|64.35|63.75|64.33|63.73|64.36|63.76|64.33|63.73|7
1739189590000|2025-02-10 12:13:10|64.34|63.74|64.36|63.76|64.4|63.8|64.33|63.73|12
1739189600000|2025-02-10 12:13:20|64.35|63.75|64.33|63.73|64.35|63.75|64.32|63.72|9
1739189610000|2025-02-10 12:13:30|64.32|63.72|64.3|63.7|64.32|63.72|64.29|63.69|9
1739189620000|2025-02-10 12:13:40|64.31|63.71|64.3|63.7|64.31|63.71|64.29|63.69|10
1739189630000|2025-02-10 12:13:50|64.29|63.69|64.29|63.69|64.29|63.69|64.29|63.69|1
1739189650000|2025-02-10 12:14:10|64.32|63.72|64.33|63.73|64.33|63.73|64.31|63.71|9
1739189660000|2025-02-10 12:14:20|64.32|63.72|64.33|63.73|64.33|63.73|64.3|63.7|10
1739189670000|2025-02-10 12:14:30|64.32|63.72|64.33|63.73|64.34|63.74|64.31|63.71|6
1739189680000|2025-02-10 12:14:40|64.32|63.72|64.34|63.74|64.38|63.78|64.31|63.71|12
1739189690000|2025-02-10 12:14:50|64.33|63.73|64.33|63.73|64.38|63.78|64.33|63.73|8
1739189700000|2025-02-10 12:15:00|64.32|63.72|64.32|63.72|64.32|63.72|64.3|63.7|8
1739189710000|2025-02-10 12:15:10|64.31|63.71|64.31|63.71|64.33|63.73|64.31|63.71|8
1739189720000|2025-02-10 12:15:20|64.33|63.73|64.31|63.71|64.33|63.73|64.31|63.71|5
1739189730000|2025-02-10 12:15:30|64.32|63.72|64.33|63.73|64.38|63.78|64.32|63.72|10
1739189740000|2025-02-10 12:15:40|64.34|63.74|64.35|63.75|64.38|63.78|64.32|63.72|13
1739189750000|2025-02-10 12:15:50|64.33|63.73|64.32|63.72|64.35|63.75|64.32|63.72|7
1739189760000|2025-02-10 12:16:00|64.31|63.71|64.3|63.7|64.33|63.73|64.3|63.7|11
1739189770000|2025-02-10 12:16:10|64.31|63.71|64.29|63.69|64.32|63.72|64.28|63.68|10
1739189780000|2025-02-10 12:16:20|64.3|63.7|64.25|63.65|64.3|63.7|64.25|63.65|5
1739189790000|2025-02-10 12:16:30|64.27|63.67|64.28|63.68|64.3|63.7|64.27|63.67|9
1739189800000|2025-02-10 12:16:40|64.26|63.66|64.28|63.68|64.28|63.68|64.25|63.65|6
1739189810000|2025-02-10 12:16:50|64.31|63.71|64.29|63.69|64.31|63.71|64.28|63.68|16
1739189820000|2025-02-10 12:17:00|64.28|63.68|64.29|63.69|64.3|63.7|64.27|63.67|8
1739189840000|2025-02-10 12:17:20|64.25|63.65|64.24|63.64|64.26|63.66|64.24|63.64|5
1739189850000|2025-02-10 12:17:30|64.23|63.63|64.26|63.66|64.29|63.69|64.23|63.63|7
1739189860000|2025-02-10 12:17:40|64.25|63.65|64.25|63.65|64.29|63.69|64.24|63.64|10
1739189870000|2025-02-10 12:17:50|64.24|63.64|64.23|63.63|64.24|63.64|64.23|63.63|2
1739189880000|2025-02-10 12:18:00|64.24|63.64|64.32|63.72|64.32|63.72|64.23|63.63|8
1739189890000|2025-02-10 12:18:10|64.3|63.7|64.32|63.72|64.32|63.72|64.29|63.69|9
1739189900000|2025-02-10 12:18:20|64.31|63.71|64.32|63.72|64.32|63.72|64.29|63.69|11
1739189910000|2025-02-10 12:18:30|64.31|63.71|64.31|63.71|64.32|63.72|64.31|63.71|3
1739189920000|2025-02-10 12:18:40|64.28|63.68|64.26|63.66|64.28|63.68|64.26|63.66|3
1739189930000|2025-02-10 12:18:50|64.25|63.65|64.25|63.65|64.25|63.65|64.25|63.65|1
1739189940000|2025-02-10 12:19:00|64.26|63.66|64.3|63.7|64.31|63.71|64.25|63.65|8
1739189950000|2025-02-10 12:19:10|64.31|63.71|64.28|63.68|64.31|63.71|64.28|63.68|8
1739189960000|2025-02-10 12:19:20|64.31|63.71|64.3|63.7|64.32|63.72|64.29|63.69|9
1739189970000|2025-02-10 12:19:30|64.29|63.69|64.31|63.71|64.34|63.74|64.29|63.69|11
1739189980000|2025-02-10 12:19:40|64.32|63.72|64.3|63.7|64.32|63.72|64.3|63.7|7
1739189990000|2025-02-10 12:19:50|64.29|63.69|64.3|63.7|64.32|63.72|64.29|63.69|10
1739190000000|2025-02-10 12:20:00|64.29|63.69|64.3|63.7|64.32|63.72|64.27|63.67|11
1739190010000|2025-02-10 12:20:10|64.29|63.69|64.29|63.69|64.29|63.69|64.23|63.63|7
1739190020000|2025-02-10 12:20:20|64.28|63.68|64.28|63.68|64.33|63.73|64.27|63.67|8
1739190030000|2025-02-10 12:20:30|64.3|63.7|64.3|63.7|64.3|63.7|64.28|63.68|12
1739190040000|2025-02-10 12:20:40|64.29|63.69|64.29|63.69|64.3|63.7|64.28|63.68|8
1739190050000|2025-02-10 12:20:50|64.32|63.72|64.32|63.72|64.33|63.73|64.3|63.7|11
1739190060000|2025-02-10 12:21:00|64.33|63.73|64.3|63.7|64.33|63.73|64.25|63.65|12
1739190080000|2025-02-10 12:21:20|64.31|63.71|64.25|63.65|64.31|63.71|64.25|63.65|6
1739190090000|2025-02-10 12:21:30|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1739190100000|2025-02-10 12:21:40|64.23|63.63|64.28|63.68|64.29|63.69|64.23|63.63|3
1739190110000|2025-02-10 12:21:50|64.29|63.69|64.26|63.66|64.29|63.69|64.25|63.65|10
1739190120000|2025-02-10 12:22:00|64.3|63.7|64.25|63.65|64.3|63.7|64.25|63.65|11
1739190130000|2025-02-10 12:22:10|64.28|63.68|64.28|63.68|64.29|63.69|64.28|63.68|3
1739190140000|2025-02-10 12:22:20|64.25|63.65|64.25|63.65|64.27|63.67|64.25|63.65|7
1739190150000|2025-02-10 12:22:30|64.24|63.64|64.22|63.62|64.24|63.64|64.21|63.61|5
1739190160000|2025-02-10 12:22:40|64.21|63.61|64.28|63.68|64.28|63.68|64.21|63.61|9
1739190170000|2025-02-10 12:22:50|64.3|63.7|64.31|63.71|64.32|63.72|64.29|63.69|7
1739190180000|2025-02-10 12:23:00|64.32|63.72|64.31|63.71|64.34|63.74|64.3|63.7|10
1739190190000|2025-02-10 12:23:10|64.3|63.7|64.31|63.71|64.32|63.72|64.3|63.7|7
1739190200000|2025-02-10 12:23:20|64.3|63.7|64.38|63.78|64.39|63.79|64.3|63.7|4
1739190210000|2025-02-10 12:23:30|64.37|63.77|64.41|63.81|64.41|63.81|64.37|63.77|9
1739190220000|2025-02-10 12:23:40|64.4|63.8|64.41|63.81|64.42|63.82|64.39|63.79|5
1739190230000|2025-02-10 12:23:50|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739190240000|2025-02-10 12:24:00|64.41|63.81|64.41|63.81|64.42|63.82|64.4|63.8|4
1739190250000|2025-02-10 12:24:10|64.38|63.78|64.36|63.76|64.38|63.78|64.36|63.76|3
1739190260000|2025-02-10 12:24:20|64.35|63.75|64.32|63.72|64.38|63.78|64.32|63.72|8
1739190270000|2025-02-10 12:24:30|64.34|63.74|64.38|63.78|64.41|63.81|64.32|63.72|9
1739190280000|2025-02-10 12:24:40|64.37|63.77|64.41|63.81|64.44|63.84|64.37|63.77|9
1739190290000|2025-02-10 12:24:50|64.4|63.8|64.41|63.81|64.43|63.83|64.4|63.8|10
1739190300000|2025-02-10 12:25:00|64.43|63.83|64.38|63.78|64.43|63.83|64.38|63.78|9
1739190310000|2025-02-10 12:25:10|64.4|63.8|64.39|63.79|64.4|63.8|64.38|63.78|7
1739190320000|2025-02-10 12:25:20|64.4|63.8|64.39|63.79|64.4|63.8|64.39|63.79|8
1739190330000|2025-02-10 12:25:30|64.38|63.78|64.38|63.78|64.4|63.8|64.38|63.78|9
1739190340000|2025-02-10 12:25:40|64.4|63.8|64.39|63.79|64.4|63.8|64.39|63.79|2
1739190360000|2025-02-10 12:26:00|64.48|63.88|64.48|63.88|64.5|63.9|64.48|63.88|4
1739190370000|2025-02-10 12:26:10|64.5|63.9|64.42|63.82|64.5|63.9|64.42|63.82|8
1739190380000|2025-02-10 12:26:20|64.41|63.81|64.42|63.82|64.44|63.84|64.4|63.8|9
1739190390000|2025-02-10 12:26:30|64.41|63.81|64.41|63.81|64.42|63.82|64.39|63.79|12
1739190400000|2025-02-10 12:26:40|64.4|63.8|64.4|63.8|64.41|63.81|64.39|63.79|5
1739190410000|2025-02-10 12:26:50|64.42|63.82|64.4|63.8|64.42|63.82|64.39|63.79|8
1739190420000|2025-02-10 12:27:00|64.41|63.81|64.39|63.79|64.42|63.82|64.39|63.79|8
1739190430000|2025-02-10 12:27:10|64.38|63.78|64.33|63.73|64.41|63.81|64.32|63.72|10
1739190440000|2025-02-10 12:27:20|64.32|63.72|64.31|63.71|64.34|63.74|64.3|63.7|13
1739190450000|2025-02-10 12:27:30|64.3|63.7|64.31|63.71|64.32|63.72|64.29|63.69|9
1739190460000|2025-02-10 12:27:40|64.3|63.7|64.25|63.65|64.31|63.71|64.25|63.65|10
1739190470000|2025-02-10 12:27:50|64.3|63.7|64.3|63.7|64.3|63.7|64.25|63.65|10
1739190480000|2025-02-10 12:28:00|64.29|63.69|64.3|63.7|64.31|63.71|64.28|63.68|5
1739190490000|2025-02-10 12:28:10|64.32|63.72|64.3|63.7|64.32|63.72|64.29|63.69|9
1739190500000|2025-02-10 12:28:20|64.32|63.72|64.31|63.71|64.32|63.72|64.29|63.69|6
1739190510000|2025-02-10 12:28:30|64.3|63.7|64.32|63.72|64.32|63.72|64.29|63.69|7
1739190520000|2025-02-10 12:28:40|64.31|63.71|64.3|63.7|64.32|63.72|64.3|63.7|4
1739190530000|2025-02-10 12:28:50|64.32|63.72|64.3|63.7|64.32|63.72|64.3|63.7|5
1739190540000|2025-02-10 12:29:00|64.32|63.72|64.3|63.7|64.32|63.72|64.29|63.69|8
1739190550000|2025-02-10 12:29:10|64.32|63.72|64.32|63.72|64.32|63.72|64.29|63.69|12
1739190560000|2025-02-10 12:29:20|64.31|63.71|64.3|63.7|64.32|63.72|64.3|63.7|5
1739190570000|2025-02-10 12:29:30|64.29|63.69|64.31|63.71|64.32|63.72|64.29|63.69|6
1739190580000|2025-02-10 12:29:40|64.3|63.7|64.31|63.71|64.32|63.72|64.29|63.69|9
1739190590000|2025-02-10 12:29:50|64.3|63.7|64.32|63.72|64.32|63.72|64.3|63.7|12
1739190600000|2025-02-10 12:30:00|64.3|63.7|64.3|63.7|64.31|63.71|64.3|63.7|5
1739190610000|2025-02-10 12:30:10|64.29|63.69|64.3|63.7|64.3|63.7|64.29|63.69|2
1739190620000|2025-02-10 12:30:20|64.27|63.67|64.3|63.7|64.31|63.71|64.27|63.67|5
1739190630000|2025-02-10 12:30:30|64.29|63.69|64.31|63.71|64.31|63.71|64.28|63.68|7
1739190640000|2025-02-10 12:30:40|64.3|63.7|64.28|63.68|64.31|63.71|64.28|63.68|9
1739190650000|2025-02-10 12:30:50|64.3|63.7|64.32|63.72|64.32|63.72|64.29|63.69|10
1739190660000|2025-02-10 12:31:00|64.3|63.7|64.3|63.7|64.3|63.7|64.3|63.7|1
1739190670000|2025-02-10 12:31:10|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1739190680000|2025-02-10 12:31:20|64.3|63.7|64.31|63.71|64.31|63.71|64.3|63.7|2
1739190690000|2025-02-10 12:31:30|64.3|63.7|64.31|63.71|64.31|63.71|64.3|63.7|4
1739190700000|2025-02-10 12:31:40|64.32|63.72|64.31|63.71|64.32|63.72|64.3|63.7|3
1739190710000|2025-02-10 12:31:50|64.3|63.7|64.3|63.7|64.31|63.71|64.3|63.7|3
1739190720000|2025-02-10 12:32:00|64.28|63.68|64.25|63.65|64.29|63.69|64.25|63.65|7
1739190730000|2025-02-10 12:32:10|64.24|63.64|64.22|63.62|64.24|63.64|64.22|63.62|2
1739190740000|2025-02-10 12:32:20|64.23|63.63|64.22|63.62|64.24|63.64|64.21|63.61|8
1739190750000|2025-02-10 12:32:30|64.21|63.61|64.27|63.67|64.3|63.7|64.21|63.61|11
1739190760000|2025-02-10 12:32:40|64.28|63.68|64.25|63.65|64.29|63.69|64.25|63.65|6
1739190780000|2025-02-10 12:33:00|64.24|63.64|64.18|63.58|64.24|63.64|64.18|63.58|5
1739190790000|2025-02-10 12:33:10|64.17|63.57|64.14|63.54|64.18|63.58|64.12|63.52|10
1739190800000|2025-02-10 12:33:20|64.13|63.53|64.13|63.53|64.14|63.54|64.07|63.47|10
1739190810000|2025-02-10 12:33:30|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|2
1739190820000|2025-02-10 12:33:40|64.1|63.5|64.1|63.5|64.1|63.5|64.1|63.5|1
1739190830000|2025-02-10 12:33:50|64.07|63.47|64.03|63.43|64.07|63.47|64.03|63.43|5
1739190840000|2025-02-10 12:34:00|64.02|63.42|64.02|63.42|64.03|63.43|64.02|63.42|3
1739190860000|2025-02-10 12:34:20|64.01|63.41|64.02|63.42|64.02|63.42|64|63.4|5
1739190880000|2025-02-10 12:34:40|64.01|63.41|64.12|63.52|64.12|63.52|64.01|63.41|7
1739190890000|2025-02-10 12:34:50|64.11|63.51|64.11|63.51|64.11|63.51|64.11|63.51|1
1739190900000|2025-02-10 12:35:00|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|4
1739190910000|2025-02-10 12:35:10|64.1|63.5|64.04|63.44|64.11|63.51|64.02|63.42|10
1739190920000|2025-02-10 12:35:20|64.03|63.43|64.06|63.46|64.06|63.46|63.98|63.38|13
1739190930000|2025-02-10 12:35:30|64.07|63.47|64.06|63.46|64.08|63.48|64.05|63.45|6
1739190940000|2025-02-10 12:35:40|64.04|63.44|64.04|63.44|64.05|63.45|64.04|63.44|3
1739190950000|2025-02-10 12:35:50|64.05|63.45|64.07|63.47|64.07|63.47|64.05|63.45|3
1739190960000|2025-02-10 12:36:00|64.08|63.48|64.05|63.45|64.11|63.51|64.05|63.45|9
1739190970000|2025-02-10 12:36:10|64.04|63.44|64.02|63.42|64.04|63.44|64.02|63.42|3
1739190980000|2025-02-10 12:36:20|64.01|63.41|64.02|63.42|64.03|63.43|64.01|63.41|5
1739190990000|2025-02-10 12:36:30|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|4
1739191000000|2025-02-10 12:36:40|64.01|63.41|64.01|63.41|64.02|63.42|64.01|63.41|3
1739191010000|2025-02-10 12:36:50|64.02|63.42|64.02|63.42|64.02|63.42|64.02|63.42|1
1739191020000|2025-02-10 12:37:00|64.01|63.41|63.95|63.35|64.01|63.41|63.95|63.35|6
1739191030000|2025-02-10 12:37:10|63.97|63.37|63.97|63.37|64|63.4|63.97|63.37|5
1739191040000|2025-02-10 12:37:20|63.98|63.38|63.96|63.36|63.99|63.39|63.96|63.36|5
1739191050000|2025-02-10 12:37:30|63.95|63.35|63.95|63.35|63.95|63.35|63.95|63.35|1
1739191060000|2025-02-10 12:37:40|63.94|63.34|63.95|63.35|63.98|63.38|63.93|63.33|6
1739191070000|2025-02-10 12:37:50|63.94|63.34|63.93|63.33|63.94|63.34|63.93|63.33|2
1739191080000|2025-02-10 12:38:00|63.92|63.32|63.92|63.32|63.92|63.32|63.92|63.32|1
1739191090000|2025-02-10 12:38:10|63.93|63.33|63.92|63.32|63.93|63.33|63.92|63.32|2
1739191150000|2025-02-10 12:39:10|63.91|63.31|63.91|63.31|63.91|63.31|63.91|63.31|1
1739191180000|2025-02-10 12:39:40|63.88|63.28|63.86|63.26|63.88|63.28|63.84|63.24|7
1739191190000|2025-02-10 12:39:50|63.85|63.25|63.9|63.3|63.9|63.3|63.85|63.25|2
1739191220000|2025-02-10 12:40:20|63.91|63.31|63.91|63.31|63.91|63.31|63.91|63.31|1
1739191230000|2025-02-10 12:40:30|63.92|63.32|63.91|63.31|63.92|63.32|63.91|63.31|2
1739191240000|2025-02-10 12:40:40|63.9|63.3|63.91|63.31|63.91|63.31|63.9|63.3|4
1739191250000|2025-02-10 12:40:50|63.9|63.3|63.83|63.23|63.9|63.3|63.83|63.23|8
1739191260000|2025-02-10 12:41:00|63.82|63.22|63.85|63.25|63.88|63.28|63.82|63.22|6
1739191270000|2025-02-10 12:41:10|63.87|63.27|63.91|63.31|63.91|63.31|63.86|63.26|5
1739191280000|2025-02-10 12:41:20|63.9|63.3|63.9|63.3|63.9|63.3|63.9|63.3|1
1739191290000|2025-02-10 12:41:30|63.91|63.31|63.91|63.31|63.92|63.32|63.91|63.31|3
1739191320000|2025-02-10 12:42:00|63.92|63.32|63.91|63.31|63.92|63.32|63.91|63.31|2
1739191330000|2025-02-10 12:42:10|63.9|63.3|63.92|63.32|63.92|63.32|63.9|63.3|3
1739191350000|2025-02-10 12:42:30|63.91|63.31|63.91|63.31|63.91|63.31|63.91|63.31|1
1739191360000|2025-02-10 12:42:40|63.92|63.32|63.92|63.32|63.92|63.32|63.92|63.32|1
1739191380000|2025-02-10 12:43:00|63.9|63.3|63.91|63.31|63.92|63.32|63.9|63.3|4
1739191390000|2025-02-10 12:43:10|63.9|63.3|63.91|63.31|63.91|63.31|63.9|63.3|2
1739191400000|2025-02-10 12:43:20|63.9|63.3|63.9|63.3|63.9|63.3|63.9|63.3|1
1739191430000|2025-02-10 12:43:50|63.91|63.31|63.9|63.3|63.91|63.31|63.9|63.3|2
1739191440000|2025-02-10 12:44:00|63.88|63.28|63.9|63.3|63.9|63.3|63.88|63.28|3
1739191460000|2025-02-10 12:44:20|63.91|63.31|63.91|63.31|63.91|63.31|63.91|63.31|1
1739191470000|2025-02-10 12:44:30|63.9|63.3|63.91|63.31|63.92|63.32|63.9|63.3|4
1739191480000|2025-02-10 12:44:40|63.9|63.3|63.91|63.31|63.91|63.31|63.9|63.3|2
1739191500000|2025-02-10 12:45:00|63.92|63.32|63.91|63.31|63.92|63.32|63.9|63.3|5
1739191510000|2025-02-10 12:45:10|63.92|63.32|63.92|63.32|63.92|63.32|63.92|63.32|1
1739191520000|2025-02-10 12:45:20|63.96|63.36|63.96|63.36|63.97|63.37|63.96|63.36|3
1739191530000|2025-02-10 12:45:30|63.97|63.37|63.96|63.36|63.97|63.37|63.95|63.35|4
1739191540000|2025-02-10 12:45:40|63.93|63.33|63.95|63.35|63.95|63.35|63.93|63.33|2
1739191550000|2025-02-10 12:45:50|63.94|63.34|63.94|63.34|63.97|63.37|63.92|63.32|10
1739191560000|2025-02-10 12:46:00|63.93|63.33|63.93|63.33|63.93|63.33|63.93|63.33|1
1739191570000|2025-02-10 12:46:10|63.92|63.32|63.91|63.31|63.92|63.32|63.91|63.31|2
1739191580000|2025-02-10 12:46:20|63.92|63.32|63.99|63.39|64|63.4|63.92|63.32|7
1739191590000|2025-02-10 12:46:30|64|63.4|64|63.4|64|63.4|63.99|63.39|3
1739191600000|2025-02-10 12:46:40|63.97|63.37|63.94|63.34|63.97|63.37|63.94|63.34|6
1739191610000|2025-02-10 12:46:50|63.93|63.33|63.94|63.34|63.94|63.34|63.93|63.33|2
1739191620000|2025-02-10 12:47:00|63.93|63.33|63.94|63.34|63.94|63.34|63.93|63.33|2
1739191650000|2025-02-10 12:47:30|63.95|63.35|63.95|63.35|63.95|63.35|63.95|63.35|1
1739191660000|2025-02-10 12:47:40|63.94|63.34|63.99|63.39|63.99|63.39|63.94|63.34|8
1739191670000|2025-02-10 12:47:50|64|63.4|64.01|63.41|64.01|63.41|64|63.4|2
1739191680000|2025-02-10 12:48:00|64|63.4|64|63.4|64|63.4|64|63.4|1
1739191700000|2025-02-10 12:48:20|63.92|63.32|63.92|63.32|63.92|63.32|63.91|63.31|5
1739191710000|2025-02-10 12:48:30|63.91|63.31|63.81|63.21|63.92|63.32|63.81|63.21|13
1739191720000|2025-02-10 12:48:40|63.8|63.2|63.79|63.19|63.86|63.26|63.79|63.19|17
1739191730000|2025-02-10 12:48:50|63.78|63.18|63.73|63.13|63.78|63.18|63.73|63.13|5
1739191740000|2025-02-10 12:49:00|63.72|63.12|63.68|63.08|63.72|63.12|63.68|63.08|4
1739191750000|2025-02-10 12:49:10|63.67|63.07|63.67|63.07|63.68|63.08|63.67|63.07|5
1739191760000|2025-02-10 12:49:20|63.68|63.08|63.7|63.1|63.7|63.1|63.66|63.06|8
1739191770000|2025-02-10 12:49:30|63.71|63.11|63.71|63.11|63.71|63.11|63.7|63.1|3
1739191780000|2025-02-10 12:49:40|63.72|63.12|63.71|63.11|63.73|63.13|63.71|63.11|4
1739191790000|2025-02-10 12:49:50|63.7|63.1|63.71|63.11|63.71|63.11|63.7|63.1|2
1739191800000|2025-02-10 12:50:00|63.72|63.12|63.79|63.19|63.79|63.19|63.72|63.12|4
1739191810000|2025-02-10 12:50:10|63.8|63.2|63.79|63.19|63.8|63.2|63.79|63.19|4
1739191820000|2025-02-10 12:50:20|63.76|63.16|63.79|63.19|63.79|63.19|63.73|63.13|5
1739191830000|2025-02-10 12:50:30|63.8|63.2|63.8|63.2|63.8|63.2|63.8|63.2|1
1739191840000|2025-02-10 12:50:40|63.79|63.19|63.78|63.18|63.79|63.19|63.75|63.15|7
1739191850000|2025-02-10 12:50:50|63.79|63.19|63.8|63.2|63.8|63.2|63.79|63.19|2
1739191860000|2025-02-10 12:51:00|63.84|63.24|63.85|63.25|63.91|63.31|63.81|63.21|6
1739191870000|2025-02-10 12:51:10|63.84|63.24|63.83|63.23|63.84|63.24|63.82|63.22|5
1739191880000|2025-02-10 12:51:20|63.82|63.22|63.86|63.26|63.88|63.28|63.82|63.22|4
1739191890000|2025-02-10 12:51:30|63.83|63.23|63.86|63.26|63.89|63.29|63.83|63.23|9
1739191900000|2025-02-10 12:51:40|63.87|63.27|63.88|63.28|63.91|63.31|63.87|63.27|6
1739191910000|2025-02-10 12:51:50|63.84|63.24|63.82|63.22|63.84|63.24|63.82|63.22|3
1739191920000|2025-02-10 12:52:00|63.87|63.27|63.85|63.25|63.87|63.27|63.84|63.24|4
1739191930000|2025-02-10 12:52:10|63.84|63.24|63.82|63.22|63.84|63.24|63.82|63.22|3
1739191940000|2025-02-10 12:52:20|63.87|63.27|63.86|63.26|63.87|63.27|63.85|63.25|3
1739191950000|2025-02-10 12:52:30|63.85|63.25|63.86|63.26|63.91|63.31|63.83|63.23|8
1739191960000|2025-02-10 12:52:40|63.85|63.25|63.83|63.23|63.85|63.25|63.83|63.23|3
1739191980000|2025-02-10 12:53:00|63.87|63.27|63.91|63.31|63.91|63.31|63.87|63.27|2
1739192040000|2025-02-10 12:54:00|63.9|63.3|63.9|63.3|63.91|63.31|63.86|63.26|9
1739192050000|2025-02-10 12:54:10|63.87|63.27|63.84|63.24|63.87|63.27|63.84|63.24|4
1739192060000|2025-02-10 12:54:20|63.83|63.23|63.83|63.23|63.83|63.23|63.83|63.23|1
1739192070000|2025-02-10 12:54:30|63.82|63.22|63.83|63.23|63.83|63.23|63.82|63.22|12
1739192090000|2025-02-10 12:54:50|63.84|63.24|63.84|63.24|63.84|63.24|63.84|63.24|1
1739192100000|2025-02-10 12:55:00|63.82|63.22|63.83|63.23|63.83|63.23|63.82|63.22|2
1739192110000|2025-02-10 12:55:10|63.82|63.22|63.87|63.27|63.89|63.29|63.82|63.22|6
1739192120000|2025-02-10 12:55:20|63.92|63.32|63.91|63.31|63.92|63.32|63.9|63.3|7
1739192150000|2025-02-10 12:55:50|63.92|63.32|63.91|63.31|63.92|63.32|63.91|63.31|2
1739192170000|2025-02-10 12:56:10|63.9|63.3|63.91|63.31|63.91|63.31|63.9|63.3|2
1739192180000|2025-02-10 12:56:20|63.9|63.3|63.88|63.28|63.91|63.31|63.88|63.28|3
1739192190000|2025-02-10 12:56:30|63.87|63.27|63.91|63.31|63.91|63.31|63.87|63.27|3
1739192200000|2025-02-10 12:56:40|63.9|63.3|63.84|63.24|63.9|63.3|63.84|63.24|7
1739192210000|2025-02-10 12:56:50|63.83|63.23|63.82|63.22|63.83|63.23|63.82|63.22|2
1739192230000|2025-02-10 12:57:10|63.81|63.21|63.76|63.16|63.81|63.21|63.76|63.16|3
1739192240000|2025-02-10 12:57:20|63.75|63.15|63.71|63.11|63.75|63.15|63.71|63.11|8
1739192250000|2025-02-10 12:57:30|63.72|63.12|63.72|63.12|63.74|63.14|63.7|63.1|7
1739192260000|2025-02-10 12:57:40|63.73|63.13|63.72|63.12|63.74|63.14|63.72|63.12|4
1739192270000|2025-02-10 12:57:50|63.71|63.11|63.72|63.12|63.72|63.12|63.71|63.11|2
1739192280000|2025-02-10 12:58:00|63.71|63.11|63.74|63.14|63.75|63.15|63.71|63.11|7
1739192290000|2025-02-10 12:58:10|63.76|63.16|63.83|63.23|63.84|63.24|63.76|63.16|7
1739192300000|2025-02-10 12:58:20|63.82|63.22|63.82|63.22|63.82|63.22|63.81|63.21|3
1739192310000|2025-02-10 12:58:30|63.81|63.21|63.82|63.22|63.82|63.22|63.81|63.21|4
1739192320000|2025-02-10 12:58:40|63.81|63.21|63.82|63.22|63.82|63.22|63.81|63.21|4
1739192330000|2025-02-10 12:58:50|63.81|63.21|63.82|63.22|63.82|63.22|63.81|63.21|6
1739192350000|2025-02-10 12:59:10|63.83|63.23|63.82|63.22|63.83|63.23|63.82|63.22|2
1739192370000|2025-02-10 12:59:30|63.8|63.2|63.8|63.2|63.82|63.22|63.8|63.2|6
1739192380000|2025-02-10 12:59:40|63.83|63.23|63.81|63.21|63.83|63.23|63.8|63.2|7
1739192390000|2025-02-10 12:59:50|63.8|63.2|63.8|63.2|63.82|63.22|63.79|63.19|7
1739192400000|2025-02-10 13:00:00|63.79|63.19|63.81|63.21|63.81|63.21|63.79|63.19|6
1739192410000|2025-02-10 13:00:10|63.8|63.2|63.87|63.27|63.87|63.27|63.79|63.19|6
1739192420000|2025-02-10 13:00:20|63.86|63.26|63.9|63.3|63.91|63.31|63.86|63.26|12
1739192430000|2025-02-10 13:00:30|63.89|63.29|63.89|63.29|63.9|63.3|63.88|63.28|8
1739192440000|2025-02-10 13:00:40|63.9|63.3|63.88|63.28|63.9|63.3|63.88|63.28|5
1739192450000|2025-02-10 13:00:50|63.89|63.29|63.9|63.3|63.9|63.3|63.88|63.28|4
1739192460000|2025-02-10 13:01:00|63.91|63.31|63.99|63.39|64.01|63.41|63.91|63.31|17
1739192470000|2025-02-10 13:01:10|63.95|63.35|63.93|63.33|63.98|63.38|63.93|63.33|8
1739192480000|2025-02-10 13:01:20|63.94|63.34|63.99|63.39|63.99|63.39|63.93|63.33|5
1739192490000|2025-02-10 13:01:30|64|63.4|63.99|63.39|64|63.4|63.99|63.39|4
1739192500000|2025-02-10 13:01:40|63.98|63.38|63.95|63.35|63.98|63.38|63.95|63.35|8
1739192510000|2025-02-10 13:01:50|63.96|63.36|63.99|63.39|63.99|63.39|63.95|63.35|7
1739192520000|2025-02-10 13:02:00|63.98|63.38|63.99|63.39|64|63.4|63.98|63.38|4
1739192530000|2025-02-10 13:02:10|63.97|63.37|63.96|63.36|63.99|63.39|63.94|63.34|10
1739192540000|2025-02-10 13:02:20|63.95|63.35|63.87|63.27|63.95|63.35|63.87|63.27|6
1739192550000|2025-02-10 13:02:30|63.86|63.26|63.83|63.23|63.86|63.26|63.83|63.23|8
1739192560000|2025-02-10 13:02:40|63.9|63.3|63.89|63.29|63.9|63.3|63.87|63.27|7
1739192570000|2025-02-10 13:02:50|63.88|63.28|63.9|63.3|63.93|63.33|63.88|63.28|9
1739192580000|2025-02-10 13:03:00|63.89|63.29|63.92|63.32|63.95|63.35|63.89|63.29|6
1739192590000|2025-02-10 13:03:10|63.91|63.31|63.9|63.3|63.92|63.32|63.89|63.29|6
1739192600000|2025-02-10 13:03:20|63.89|63.29|63.91|63.31|63.93|63.33|63.89|63.29|10
1739192610000|2025-02-10 13:03:30|63.99|63.39|63.95|63.35|64|63.4|63.94|63.34|10
1739192620000|2025-02-10 13:03:40|63.96|63.36|64.02|63.42|64.03|63.43|63.96|63.36|11
1739192630000|2025-02-10 13:03:50|64.01|63.41|64.01|63.41|64.02|63.42|63.99|63.39|7
1739192660000|2025-02-10 13:04:20|64.04|63.44|64.07|63.47|64.07|63.47|64.03|63.43|6
1739192670000|2025-02-10 13:04:30|64.08|63.48|64.07|63.47|64.08|63.48|64.07|63.47|2
1739192680000|2025-02-10 13:04:40|64.08|63.48|64.03|63.43|64.08|63.48|64.03|63.43|5
1739192690000|2025-02-10 13:04:50|64.04|63.44|64.04|63.44|64.04|63.44|64.03|63.43|5
1739192700000|2025-02-10 13:05:00|64.03|63.43|64.05|63.45|64.12|63.52|64.03|63.43|9
1739192710000|2025-02-10 13:05:10|64.07|63.47|64.13|63.53|64.13|63.53|64.07|63.47|11
1739192720000|2025-02-10 13:05:20|64.11|63.51|64.11|63.51|64.12|63.52|64.11|63.51|7
1739192730000|2025-02-10 13:05:30|64.12|63.52|64.04|63.44|64.12|63.52|64.04|63.44|10
1739192740000|2025-02-10 13:05:40|64.08|63.48|64.06|63.46|64.09|63.49|64.05|63.45|6
1739192750000|2025-02-10 13:05:50|64.07|63.47|64.06|63.46|64.07|63.47|64.05|63.45|4
1739192760000|2025-02-10 13:06:00|64.08|63.48|64.13|63.53|64.13|63.53|64.08|63.48|3
1739192770000|2025-02-10 13:06:10|64.12|63.52|64.11|63.51|64.12|63.52|64.1|63.5|5
1739192780000|2025-02-10 13:06:20|64.13|63.53|64.13|63.53|64.13|63.53|64.1|63.5|14
1739192790000|2025-02-10 13:06:30|64.12|63.52|64.1|63.5|64.13|63.53|64.1|63.5|11
1739192800000|2025-02-10 13:06:40|64.11|63.51|64.11|63.51|64.12|63.52|64.1|63.5|7
1739192810000|2025-02-10 13:06:50|64.12|63.52|64.12|63.52|64.13|63.53|64.11|63.51|5
1739192820000|2025-02-10 13:07:00|64.13|63.53|64.13|63.53|64.13|63.53|64.13|63.53|1
1739192830000|2025-02-10 13:07:10|64.17|63.57|64.2|63.6|64.21|63.61|64.15|63.55|9
1739192850000|2025-02-10 13:07:30|64.17|63.57|64.16|63.56|64.18|63.58|64.16|63.56|4
1739192860000|2025-02-10 13:07:40|64.18|63.58|64.13|63.53|64.18|63.58|64.13|63.53|8
1739192870000|2025-02-10 13:07:50|64.12|63.52|64.13|63.53|64.13|63.53|64.12|63.52|2
1739192880000|2025-02-10 13:08:00|64.12|63.52|64.11|63.51|64.13|63.53|64.11|63.51|6
1739192890000|2025-02-10 13:08:10|64.12|63.52|64.1|63.5|64.12|63.52|64.1|63.5|9
1739192900000|2025-02-10 13:08:20|64.11|63.51|64.11|63.51|64.11|63.51|64.1|63.5|3
1739192910000|2025-02-10 13:08:30|64.09|63.49|64.07|63.47|64.09|63.49|64.07|63.47|3
1739192920000|2025-02-10 13:08:40|64.08|63.48|64.08|63.48|64.11|63.51|64.08|63.48|5
1739192930000|2025-02-10 13:08:50|64.07|63.47|64.09|63.49|64.09|63.49|64.07|63.47|3
1739192940000|2025-02-10 13:09:00|64.1|63.5|64.09|63.49|64.1|63.5|64.09|63.49|2
1739192950000|2025-02-10 13:09:10|64.1|63.5|64.1|63.5|64.1|63.5|64.09|63.49|3
1739192960000|2025-02-10 13:09:20|64.09|63.49|64.1|63.5|64.1|63.5|64.09|63.49|6
1739192970000|2025-02-10 13:09:30|64.09|63.49|64.09|63.49|64.09|63.49|64.09|63.49|1
1739192980000|2025-02-10 13:09:40|64.07|63.47|64.09|63.49|64.09|63.49|64.07|63.47|3
1739193000000|2025-02-10 13:10:00|64.06|63.46|64.04|63.44|64.06|63.46|64.04|63.44|5
1739193010000|2025-02-10 13:10:10|64.08|63.48|64.1|63.5|64.1|63.5|64.08|63.48|3
1739193020000|2025-02-10 13:10:20|64.11|63.51|64.11|63.51|64.11|63.51|64.11|63.51|1
1739193030000|2025-02-10 13:10:30|64.1|63.5|64.11|63.51|64.11|63.51|64.1|63.5|2
1739193060000|2025-02-10 13:11:00|64.17|63.57|64.15|63.55|64.2|63.6|64.15|63.55|7
1739193070000|2025-02-10 13:11:10|64.14|63.54|64.14|63.54|64.16|63.56|64.13|63.53|6
1739193080000|2025-02-10 13:11:20|64.13|63.53|64.17|63.57|64.18|63.58|64.12|63.52|8
1739193090000|2025-02-10 13:11:30|64.18|63.58|64.15|63.55|64.18|63.58|64.14|63.54|7
1739193100000|2025-02-10 13:11:40|64.16|63.56|64.13|63.53|64.16|63.56|64.13|63.53|8
1739193110000|2025-02-10 13:11:50|64.15|63.55|64.19|63.59|64.19|63.59|64.15|63.55|3
1739193120000|2025-02-10 13:12:00|64.22|63.62|64.19|63.59|64.22|63.62|64.19|63.59|4
1739193130000|2025-02-10 13:12:10|64.2|63.6|64.2|63.6|64.21|63.61|64.2|63.6|3
1739193140000|2025-02-10 13:12:20|64.19|63.59|64.2|63.6|64.2|63.6|64.19|63.59|8
1739193150000|2025-02-10 13:12:30|64.21|63.61|64.28|63.68|64.28|63.68|64.21|63.61|5
1739193160000|2025-02-10 13:12:40|64.3|63.7|64.28|63.68|64.3|63.7|64.24|63.64|8
1739193170000|2025-02-10 13:12:50|64.3|63.7|64.3|63.7|64.31|63.71|64.29|63.69|4
1739193180000|2025-02-10 13:13:00|64.29|63.69|64.27|63.67|64.31|63.71|64.26|63.66|9
1739193190000|2025-02-10 13:13:10|64.28|63.68|64.3|63.7|64.31|63.71|64.27|63.67|10
1739193200000|2025-02-10 13:13:20|64.31|63.71|64.31|63.71|64.32|63.72|64.3|63.7|7
1739193210000|2025-02-10 13:13:30|64.3|63.7|64.31|63.71|64.32|63.72|64.3|63.7|5
1739193220000|2025-02-10 13:13:40|64.3|63.7|64.32|63.72|64.34|63.74|64.3|63.7|8
1739193230000|2025-02-10 13:13:50|64.34|63.74|64.41|63.81|64.42|63.82|64.32|63.72|14
1739193240000|2025-02-10 13:14:00|64.42|63.82|64.42|63.82|64.42|63.82|64.4|63.8|7
1739193250000|2025-02-10 13:14:10|64.41|63.81|64.39|63.79|64.41|63.81|64.39|63.79|6
1739193260000|2025-02-10 13:14:20|64.41|63.81|64.34|63.74|64.41|63.81|64.33|63.73|9
1739193270000|2025-02-10 13:14:30|64.33|63.73|64.32|63.72|64.35|63.75|64.32|63.72|8
1739193280000|2025-02-10 13:14:40|64.33|63.73|64.3|63.7|64.33|63.73|64.3|63.7|13
1739193290000|2025-02-10 13:14:50|64.32|63.72|64.3|63.7|64.32|63.72|64.3|63.7|3
1739193300000|2025-02-10 13:15:00|64.32|63.72|64.3|63.7|64.32|63.72|64.3|63.7|10
1739193310000|2025-02-10 13:15:10|64.32|63.72|64.31|63.71|64.32|63.72|64.3|63.7|6
1739193320000|2025-02-10 13:15:20|64.3|63.7|64.37|63.77|64.37|63.77|64.3|63.7|8
1739193330000|2025-02-10 13:15:30|64.38|63.78|64.39|63.79|64.39|63.79|64.37|63.77|6
1739193340000|2025-02-10 13:15:40|64.41|63.81|64.4|63.8|64.41|63.81|64.39|63.79|3
1739193350000|2025-02-10 13:15:50|64.43|63.83|64.42|63.82|64.45|63.85|64.4|63.8|8
1739193360000|2025-02-10 13:16:00|64.43|63.83|64.44|63.84|64.49|63.89|64.43|63.83|10
1739193370000|2025-02-10 13:16:10|64.43|63.83|64.41|63.81|64.43|63.83|64.41|63.81|7
1739193380000|2025-02-10 13:16:20|64.42|63.82|64.4|63.8|64.42|63.82|64.4|63.8|9
1739193390000|2025-02-10 13:16:30|64.42|63.82|64.46|63.86|64.49|63.89|64.41|63.81|10
1739193400000|2025-02-10 13:16:40|64.45|63.85|64.45|63.85|64.45|63.85|64.45|63.85|1
1739193410000|2025-02-10 13:16:50|64.46|63.86|64.43|63.83|64.46|63.86|64.43|63.83|4
1739193420000|2025-02-10 13:17:00|64.41|63.81|64.43|63.83|64.43|63.83|64.41|63.81|5
1739193430000|2025-02-10 13:17:10|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|2
1739193440000|2025-02-10 13:17:20|64.38|63.78|64.37|63.77|64.38|63.78|64.37|63.77|4
1739193450000|2025-02-10 13:17:30|64.38|63.78|64.38|63.78|64.38|63.78|64.38|63.78|1
1739193470000|2025-02-10 13:17:50|64.4|63.8|64.37|63.77|64.41|63.81|64.37|63.77|8
1739193480000|2025-02-10 13:18:00|64.38|63.78|64.4|63.8|64.4|63.8|64.36|63.76|11
1739193490000|2025-02-10 13:18:10|64.39|63.79|64.4|63.8|64.41|63.81|64.37|63.77|8
1739193500000|2025-02-10 13:18:20|64.38|63.78|64.37|63.77|64.39|63.79|64.36|63.76|10
1739193510000|2025-02-10 13:18:30|64.36|63.76|64.28|63.68|64.37|63.77|64.28|63.68|11
1739193520000|2025-02-10 13:18:40|64.27|63.67|64.28|63.68|64.33|63.73|64.26|63.66|12
1739193530000|2025-02-10 13:18:50|64.29|63.69|64.31|63.71|64.33|63.73|64.29|63.69|5
1739193540000|2025-02-10 13:19:00|64.3|63.7|64.31|63.71|64.36|63.76|64.3|63.7|3
1739193560000|2025-02-10 13:19:20|64.24|63.64|64.23|63.63|64.24|63.64|64.23|63.63|2
1739193570000|2025-02-10 13:19:30|64.22|63.62|64.23|63.63|64.24|63.64|64.21|63.61|7
1739193580000|2025-02-10 13:19:40|64.22|63.62|64.22|63.62|64.23|63.63|64.22|63.62|7
1739193600000|2025-02-10 13:20:00|64.21|63.61|64.23|63.63|64.23|63.63|64.21|63.61|3
1739193610000|2025-02-10 13:20:10|64.24|63.64|64.27|63.67|64.28|63.68|64.24|63.64|4
1739193620000|2025-02-10 13:20:20|64.26|63.66|64.26|63.66|64.27|63.67|64.26|63.66|5
1739193630000|2025-02-10 13:20:30|64.25|63.65|64.32|63.72|64.32|63.72|64.24|63.64|6
1739193640000|2025-02-10 13:20:40|64.31|63.71|64.31|63.71|64.32|63.72|64.31|63.71|3
1739193650000|2025-02-10 13:20:50|64.32|63.72|64.32|63.72|64.32|63.72|64.31|63.71|3
1739193660000|2025-02-10 13:21:00|64.28|63.68|64.27|63.67|64.28|63.68|64.27|63.67|2
1739193670000|2025-02-10 13:21:10|64.26|63.66|64.26|63.66|64.26|63.66|64.25|63.65|3
1739193680000|2025-02-10 13:21:20|64.25|63.65|64.23|63.63|64.26|63.66|64.23|63.63|11
1739193710000|2025-02-10 13:21:50|64.22|63.62|64.23|63.63|64.23|63.63|64.22|63.62|2
1739193720000|2025-02-10 13:22:00|64.29|63.69|64.29|63.69|64.29|63.69|64.26|63.66|6
1739193730000|2025-02-10 13:22:10|64.28|63.68|64.29|63.69|64.36|63.76|64.28|63.68|8
1739193750000|2025-02-10 13:22:30|64.3|63.7|64.31|63.71|64.31|63.71|64.3|63.7|2
1739193760000|2025-02-10 13:22:40|64.3|63.7|64.38|63.78|64.38|63.78|64.29|63.69|10
1739193770000|2025-02-10 13:22:50|64.32|63.72|64.32|63.72|64.38|63.78|64.31|63.71|6
1739193780000|2025-02-10 13:23:00|64.31|63.71|64.32|63.72|64.32|63.72|64.31|63.71|6
1739193790000|2025-02-10 13:23:10|64.31|63.71|64.32|63.72|64.32|63.72|64.31|63.71|2
1739193800000|2025-02-10 13:23:20|64.31|63.71|64.27|63.67|64.31|63.71|64.27|63.67|3
1739193810000|2025-02-10 13:23:30|64.26|63.66|64.24|63.64|64.26|63.66|64.23|63.63|4
1739193820000|2025-02-10 13:23:40|64.22|63.62|64.24|63.64|64.24|63.64|64.22|63.62|3
1739193830000|2025-02-10 13:23:50|64.25|63.65|64.26|63.66|64.29|63.69|64.24|63.64|6
1739193840000|2025-02-10 13:24:00|64.27|63.67|64.27|63.67|64.28|63.68|64.24|63.64|7
1739193850000|2025-02-10 13:24:10|64.26|63.66|64.23|63.63|64.26|63.66|64.22|63.62|5
1739193860000|2025-02-10 13:24:20|64.24|63.64|64.24|63.64|64.24|63.64|64.23|63.63|7
1739193870000|2025-02-10 13:24:30|64.23|63.63|64.24|63.64|64.24|63.64|64.23|63.63|2
1739193880000|2025-02-10 13:24:40|64.29|63.69|64.29|63.69|64.29|63.69|64.29|63.69|1
1739193890000|2025-02-10 13:24:50|64.28|63.68|64.28|63.68|64.29|63.69|64.26|63.66|7
1739193900000|2025-02-10 13:25:00|64.25|63.65|64.26|63.66|64.27|63.67|64.25|63.65|5
1739193910000|2025-02-10 13:25:10|64.24|63.64|64.26|63.66|64.26|63.66|64.24|63.64|3
1739193920000|2025-02-10 13:25:20|64.25|63.65|64.26|63.66|64.26|63.66|64.24|63.64|4
1739193930000|2025-02-10 13:25:30|64.24|63.64|64.25|63.65|64.26|63.66|64.24|63.64|3
1739193950000|2025-02-10 13:25:50|64.23|63.63|64.24|63.64|64.24|63.64|64.23|63.63|2
1739193960000|2025-02-10 13:26:00|64.25|63.65|64.25|63.65|64.25|63.65|64.24|63.64|3
1739193980000|2025-02-10 13:26:20|64.26|63.66|64.26|63.66|64.26|63.66|64.26|63.66|1
1739193990000|2025-02-10 13:26:30|64.27|63.67|64.32|63.72|64.32|63.72|64.27|63.67|3
1739194000000|2025-02-10 13:26:40|64.33|63.73|64.34|63.74|64.34|63.74|64.33|63.73|2
1739194010000|2025-02-10 13:26:50|64.33|63.73|64.34|63.74|64.34|63.74|64.33|63.73|2
1739194020000|2025-02-10 13:27:00|64.33|63.73|64.4|63.8|64.4|63.8|64.33|63.73|4
1739194030000|2025-02-10 13:27:10|64.39|63.79|64.4|63.8|64.4|63.8|64.37|63.77|6
1739194040000|2025-02-10 13:27:20|64.39|63.79|64.4|63.8|64.41|63.81|64.39|63.79|6
1739194050000|2025-02-10 13:27:30|64.41|63.81|64.41|63.81|64.41|63.81|64.41|63.81|1
1739194060000|2025-02-10 13:27:40|64.45|63.85|64.42|63.82|64.45|63.85|64.42|63.82|2
1739194070000|2025-02-10 13:27:50|64.41|63.81|64.42|63.82|64.42|63.82|64.41|63.81|4
1739194080000|2025-02-10 13:28:00|64.4|63.8|64.42|63.82|64.42|63.82|64.4|63.8|6
1739194090000|2025-02-10 13:28:10|64.39|63.79|64.42|63.82|64.42|63.82|64.39|63.79|4
1739194100000|2025-02-10 13:28:20|64.39|63.79|64.4|63.8|64.4|63.8|64.39|63.79|2
1739194110000|2025-02-10 13:28:30|64.39|63.79|64.34|63.74|64.39|63.79|64.34|63.74|5
1739194120000|2025-02-10 13:28:40|64.32|63.72|64.33|63.73|64.33|63.73|64.32|63.72|2
1739194130000|2025-02-10 13:28:50|64.34|63.74|64.34|63.74|64.34|63.74|64.34|63.74|1
1739194140000|2025-02-10 13:29:00|64.32|63.72|64.32|63.72|64.34|63.74|64.31|63.71|6
1739194150000|2025-02-10 13:29:10|64.33|63.73|64.27|63.67|64.33|63.73|64.27|63.67|5
1739194160000|2025-02-10 13:29:20|64.26|63.66|64.24|63.64|64.26|63.66|64.22|63.62|6
1739194170000|2025-02-10 13:29:30|64.22|63.62|64.28|63.68|64.28|63.68|64.22|63.62|5
1739194180000|2025-02-10 13:29:40|64.31|63.71|64.29|63.69|64.32|63.72|64.29|63.69|3
1739194190000|2025-02-10 13:29:50|64.32|63.72|64.3|63.7|64.34|63.74|64.3|63.7|3
1739194200000|2025-02-10 13:30:00|64.29|63.69|64.29|63.69|64.3|63.7|64.26|63.66|5
1739194210000|2025-02-10 13:30:10|64.26|63.66|64.28|63.68|64.28|63.68|64.26|63.66|8
1739194220000|2025-02-10 13:30:20|64.26|63.66|64.22|63.62|64.26|63.66|64.22|63.62|5
1739194230000|2025-02-10 13:30:30|64.24|63.64|64.24|63.64|64.25|63.65|64.21|63.61|9
1739194240000|2025-02-10 13:30:40|64.22|63.62|64.22|63.62|64.22|63.62|64.19|63.59|6
1739194250000|2025-02-10 13:30:50|64.24|63.64|64.17|63.57|64.24|63.64|64.17|63.57|8
1739194260000|2025-02-10 13:31:00|64.18|63.58|64.16|63.56|64.18|63.58|64.15|63.55|7
1739194270000|2025-02-10 13:31:10|64.14|63.54|64.15|63.55|64.15|63.55|64.14|63.54|2
1739194280000|2025-02-10 13:31:20|64.14|63.54|64.15|63.55|64.15|63.55|64.14|63.54|4
1739194290000|2025-02-10 13:31:30|64.14|63.54|64.15|63.55|64.16|63.56|64.14|63.54|4
1739194300000|2025-02-10 13:31:40|64.16|63.56|64.16|63.56|64.16|63.56|64.16|63.56|1
1739194340000|2025-02-10 13:32:20|64.27|63.67|64.33|63.73|64.33|63.73|64.27|63.67|5
1739194360000|2025-02-10 13:32:40|64.32|63.72|64.32|63.72|64.32|63.72|64.29|63.69|7
1739194370000|2025-02-10 13:32:50|64.29|63.69|64.24|63.64|64.29|63.69|64.24|63.64|6
1739194380000|2025-02-10 13:33:00|64.25|63.65|64.32|63.72|64.32|63.72|64.25|63.65|5
1739194410000|2025-02-10 13:33:30|64.33|63.73|64.34|63.74|64.34|63.74|64.33|63.73|2
1739194420000|2025-02-10 13:33:40|64.33|63.73|64.34|63.74|64.34|63.74|64.33|63.73|4
1739194430000|2025-02-10 13:33:50|64.35|63.75|64.34|63.74|64.35|63.75|64.32|63.72|4
1739194440000|2025-02-10 13:34:00|64.33|63.73|64.33|63.73|64.33|63.73|64.31|63.71|4
1739194450000|2025-02-10 13:34:10|64.31|63.71|64.34|63.74|64.34|63.74|64.31|63.71|4
1739194460000|2025-02-10 13:34:20|64.31|63.71|64.33|63.73|64.33|63.73|64.31|63.71|3
1739194470000|2025-02-10 13:34:30|64.31|63.71|64.32|63.72|64.33|63.73|64.31|63.71|4
1739194480000|2025-02-10 13:34:40|64.31|63.71|64.32|63.72|64.32|63.72|64.31|63.71|2
1739194500000|2025-02-10 13:35:00|64.31|63.71|64.32|63.72|64.32|63.72|64.31|63.71|2
1739194510000|2025-02-10 13:35:10|64.31|63.71|64.29|63.69|64.31|63.71|64.24|63.64|8
1739194540000|2025-02-10 13:35:40|64.27|63.67|64.26|63.66|64.27|63.67|64.25|63.65|3
1739194550000|2025-02-10 13:35:50|64.24|63.64|64.25|63.65|64.25|63.65|64.24|63.64|2
1739194560000|2025-02-10 13:36:00|64.24|63.64|64.18|63.58|64.25|63.65|64.18|63.58|5
1739194570000|2025-02-10 13:36:10|64.17|63.57|64.18|63.58|64.2|63.6|64.12|63.52|9
1739194580000|2025-02-10 13:36:20|64.17|63.57|64.19|63.59|64.21|63.61|64.15|63.55|11
1739194590000|2025-02-10 13:36:30|64.18|63.58|64.15|63.55|64.18|63.58|64.15|63.55|4
1739194600000|2025-02-10 13:36:40|64.14|63.54|64.13|63.53|64.14|63.54|64.11|63.51|5
1739194610000|2025-02-10 13:36:50|64.12|63.52|64.13|63.53|64.13|63.53|64.11|63.51|5
1739194620000|2025-02-10 13:37:00|64.11|63.51|64.16|63.56|64.18|63.58|64.11|63.51|4
1739194630000|2025-02-10 13:37:10|64.17|63.57|64.19|63.59|64.19|63.59|64.15|63.55|7
1739194660000|2025-02-10 13:37:40|64.2|63.6|64.2|63.6|64.2|63.6|64.19|63.59|3
1739194670000|2025-02-10 13:37:50|64.19|63.59|64.18|63.58|64.2|63.6|64.18|63.58|11
1739194680000|2025-02-10 13:38:00|64.19|63.59|64.21|63.61|64.23|63.63|64.19|63.59|8
1739194690000|2025-02-10 13:38:10|64.2|63.6|64.2|63.6|64.2|63.6|64.2|63.6|1
1739194710000|2025-02-10 13:38:30|64.17|63.57|64.19|63.59|64.19|63.59|64.16|63.56|3
1739194730000|2025-02-10 13:38:50|64.17|63.57|64.18|63.58|64.2|63.6|64.17|63.57|4
1739194740000|2025-02-10 13:39:00|64.17|63.57|64.2|63.6|64.21|63.61|64.17|63.57|3
1739194750000|2025-02-10 13:39:10|64.19|63.59|64.15|63.55|64.19|63.59|64.15|63.55|4
1739194770000|2025-02-10 13:39:30|64.18|63.58|64.22|63.62|64.22|63.62|64.18|63.58|5
1739194780000|2025-02-10 13:39:40|64.19|63.59|64.25|63.65|64.26|63.66|64.19|63.59|10
1739194790000|2025-02-10 13:39:50|64.24|63.64|64.24|63.64|64.25|63.65|64.24|63.64|3
1739194800000|2025-02-10 13:40:00|64.23|63.63|64.14|63.54|64.24|63.64|64.14|63.54|9
1739194810000|2025-02-10 13:40:10|64.15|63.55|64.15|63.55|64.15|63.55|64.15|63.55|1
1739194830000|2025-02-10 13:40:30|64.12|63.52|64.14|63.54|64.14|63.54|64.12|63.52|3
1739194840000|2025-02-10 13:40:40|64.12|63.52|64.14|63.54|64.14|63.54|64.12|63.52|5
1739194850000|2025-02-10 13:40:50|64.18|63.58|64.19|63.59|64.19|63.59|64.18|63.58|2
1739194860000|2025-02-10 13:41:00|64.2|63.6|64.24|63.64|64.24|63.64|64.2|63.6|6
1739194870000|2025-02-10 13:41:10|64.28|63.68|64.28|63.68|64.32|63.72|64.26|63.66|14
1739194880000|2025-02-10 13:41:20|64.31|63.71|64.33|63.73|64.34|63.74|64.29|63.69|10
1739194890000|2025-02-10 13:41:30|64.34|63.74|64.33|63.73|64.34|63.74|64.32|63.72|3
1739194900000|2025-02-10 13:41:40|64.37|63.77|64.45|63.85|64.45|63.85|64.37|63.77|8
1739194910000|2025-02-10 13:41:50|64.43|63.83|64.43|63.83|64.43|63.83|64.41|63.81|6
1739194920000|2025-02-10 13:42:00|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|2
1739194930000|2025-02-10 13:42:10|64.44|63.84|64.45|63.85|64.45|63.85|64.42|63.82|5
1739194940000|2025-02-10 13:42:20|64.42|63.82|64.43|63.83|64.43|63.83|64.41|63.81|5
1739194950000|2025-02-10 13:42:30|64.44|63.84|64.54|63.94|64.54|63.94|64.44|63.84|7
1739194960000|2025-02-10 13:42:40|64.53|63.93|64.53|63.93|64.55|63.95|64.52|63.92|8
1739194970000|2025-02-10 13:42:50|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|4
1739194980000|2025-02-10 13:43:00|64.53|63.93|64.52|63.92|64.54|63.94|64.51|63.91|8
1739194990000|2025-02-10 13:43:10|64.51|63.91|64.5|63.9|64.52|63.92|64.5|63.9|8
1739195000000|2025-02-10 13:43:20|64.49|63.89|64.5|63.9|64.5|63.9|64.49|63.89|2
1739195020000|2025-02-10 13:43:40|64.51|63.91|64.5|63.9|64.51|63.91|64.49|63.89|3
1739195030000|2025-02-10 13:43:50|64.51|63.91|64.5|63.9|64.51|63.91|64.5|63.9|2
1739195040000|2025-02-10 13:44:00|64.49|63.89|64.51|63.91|64.51|63.91|64.49|63.89|3
1739195050000|2025-02-10 13:44:10|64.5|63.9|64.52|63.92|64.52|63.92|64.5|63.9|2
1739195060000|2025-02-10 13:44:20|64.5|63.9|64.51|63.91|64.52|63.92|64.5|63.9|4
1739195070000|2025-02-10 13:44:30|64.52|63.92|64.5|63.9|64.53|63.93|64.5|63.9|8
1739195080000|2025-02-10 13:44:40|64.47|63.87|64.5|63.9|64.5|63.9|64.47|63.87|3
1739195090000|2025-02-10 13:44:50|64.46|63.86|64.47|63.87|64.47|63.87|64.46|63.86|2
1739195100000|2025-02-10 13:45:00|64.46|63.86|64.5|63.9|64.5|63.9|64.44|63.84|5
1739195110000|2025-02-10 13:45:10|64.51|63.91|64.57|63.97|64.57|63.97|64.51|63.91|5
1739195120000|2025-02-10 13:45:20|64.62|64.02|64.62|64.02|64.62|64.02|64.6|64|7
1739195130000|2025-02-10 13:45:30|64.63|64.03|64.68|64.08|64.69|64.09|64.63|64.03|15
1739195140000|2025-02-10 13:45:40|64.69|64.09|64.69|64.09|64.69|64.09|64.64|64.04|9
1739195150000|2025-02-10 13:45:50|64.72|64.12|64.71|64.11|64.72|64.12|64.69|64.09|4
1739195160000|2025-02-10 13:46:00|64.74|64.14|64.71|64.11|64.76|64.16|64.69|64.09|11
1739195170000|2025-02-10 13:46:10|64.7|64.1|64.81|64.21|64.81|64.21|64.7|64.1|12
1739195180000|2025-02-10 13:46:20|64.83|64.23|64.85|64.25|64.89|64.29|64.83|64.23|10
1739195190000|2025-02-10 13:46:30|64.84|64.24|64.83|64.23|64.85|64.25|64.83|64.23|8
1739195200000|2025-02-10 13:46:40|64.84|64.24|64.86|64.26|64.86|64.26|64.83|64.23|9
1739195210000|2025-02-10 13:46:50|64.85|64.25|64.84|64.24|64.85|64.25|64.84|64.24|2
1739195220000|2025-02-10 13:47:00|64.81|64.21|64.8|64.2|64.84|64.24|64.8|64.2|7
1739195230000|2025-02-10 13:47:10|64.81|64.21|64.84|64.24|64.84|64.24|64.81|64.21|4
1739195240000|2025-02-10 13:47:20|64.83|64.23|64.89|64.29|64.9|64.3|64.82|64.22|8
1739195250000|2025-02-10 13:47:30|64.9|64.3|64.97|64.37|65|64.4|64.9|64.3|7
1739195260000|2025-02-10 13:47:40|64.96|64.36|64.95|64.35|64.96|64.36|64.94|64.34|5
1739195270000|2025-02-10 13:47:50|64.94|64.34|64.91|64.31|64.94|64.34|64.85|64.25|14
1739195280000|2025-02-10 13:48:00|64.92|64.32|64.89|64.29|64.96|64.36|64.89|64.29|17
1739195290000|2025-02-10 13:48:10|64.9|64.3|64.88|64.28|64.9|64.3|64.88|64.28|5
1739195300000|2025-02-10 13:48:20|64.87|64.27|64.82|64.22|64.87|64.27|64.77|64.17|14
1739195310000|2025-02-10 13:48:30|64.83|64.23|64.76|64.16|64.83|64.23|64.76|64.16|7
1739195320000|2025-02-10 13:48:40|64.81|64.21|64.82|64.22|64.83|64.23|64.81|64.21|8
1739195340000|2025-02-10 13:49:00|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|2
1739195350000|2025-02-10 13:49:10|64.81|64.21|64.82|64.22|64.83|64.23|64.81|64.21|4
1739195360000|2025-02-10 13:49:20|64.81|64.21|64.8|64.2|64.82|64.22|64.8|64.2|4
1739195370000|2025-02-10 13:49:30|64.79|64.19|64.74|64.14|64.79|64.19|64.73|64.13|10
1739195380000|2025-02-10 13:49:40|64.73|64.13|64.79|64.19|64.83|64.23|64.73|64.13|5
1739195390000|2025-02-10 13:49:50|64.78|64.18|64.8|64.2|64.8|64.2|64.78|64.18|7
1739195400000|2025-02-10 13:50:00|64.79|64.19|64.88|64.28|64.88|64.28|64.74|64.14|13
1739195410000|2025-02-10 13:50:10|64.87|64.27|64.9|64.3|64.9|64.3|64.86|64.26|10
1739195420000|2025-02-10 13:50:20|64.91|64.31|64.94|64.34|64.95|64.35|64.91|64.31|4
1739195430000|2025-02-10 13:50:30|64.93|64.33|65|64.4|65|64.4|64.91|64.31|13
1739195440000|2025-02-10 13:50:40|64.99|64.39|65|64.4|65|64.4|64.96|64.36|7
1739195450000|2025-02-10 13:50:50|65.01|64.41|65.1|64.5|65.1|64.5|65.01|64.41|5
1739195460000|2025-02-10 13:51:00|65.14|64.54|65.08|64.48|65.14|64.54|65.08|64.48|7
1739195470000|2025-02-10 13:51:10|65.07|64.47|65.07|64.47|65.09|64.49|65.07|64.47|5
1739195480000|2025-02-10 13:51:20|65.06|64.46|65.08|64.48|65.1|64.5|65.02|64.42|13
1739195490000|2025-02-10 13:51:30|65.07|64.47|65.06|64.46|65.08|64.48|65.06|64.46|6
1739195500000|2025-02-10 13:51:40|65.05|64.45|65.03|64.43|65.05|64.45|65.03|64.43|3
1739195510000|2025-02-10 13:51:50|65.02|64.42|64.94|64.34|65.02|64.42|64.94|64.34|9
1739195520000|2025-02-10 13:52:00|64.95|64.35|64.97|64.37|65|64.4|64.94|64.34|14
1739195530000|2025-02-10 13:52:10|65|64.4|64.97|64.37|65.01|64.41|64.96|64.36|9
1739195540000|2025-02-10 13:52:20|64.96|64.36|64.95|64.35|65|64.4|64.95|64.35|6
1739195550000|2025-02-10 13:52:30|64.94|64.34|64.93|64.33|64.94|64.34|64.93|64.33|2
1739195560000|2025-02-10 13:52:40|64.92|64.32|64.95|64.35|64.95|64.35|64.87|64.27|10
1739195570000|2025-02-10 13:52:50|64.96|64.36|64.96|64.36|64.96|64.36|64.95|64.35|5
1739195580000|2025-02-10 13:53:00|64.95|64.35|64.93|64.33|64.96|64.36|64.93|64.33|5
1739195590000|2025-02-10 13:53:10|64.96|64.36|64.96|64.36|64.96|64.36|64.92|64.32|9
1739195600000|2025-02-10 13:53:20|64.97|64.37|64.97|64.37|65|64.4|64.96|64.36|11
1739195610000|2025-02-10 13:53:30|64.99|64.39|65.01|64.41|65.03|64.43|64.99|64.39|4
1739195620000|2025-02-10 13:53:40|65|64.4|64.96|64.36|65.01|64.41|64.96|64.36|8
1739195630000|2025-02-10 13:53:50|64.93|64.33|64.95|64.35|65.03|64.43|64.93|64.33|10
1739195640000|2025-02-10 13:54:00|64.96|64.36|64.94|64.34|64.96|64.36|64.87|64.27|17
1739195650000|2025-02-10 13:54:10|64.93|64.33|64.87|64.27|64.93|64.33|64.87|64.27|8
1739195660000|2025-02-10 13:54:20|64.88|64.28|64.94|64.34|64.94|64.34|64.88|64.28|9
1739195670000|2025-02-10 13:54:30|64.93|64.33|64.93|64.33|64.93|64.33|64.92|64.32|3
1739195680000|2025-02-10 13:54:40|64.94|64.34|65|64.4|65.04|64.44|64.94|64.34|10
1739195690000|2025-02-10 13:54:50|64.97|64.37|65|64.4|65|64.4|64.96|64.36|8
1739195700000|2025-02-10 13:55:00|64.97|64.37|65.01|64.41|65.01|64.41|64.97|64.37|5
1739195710000|2025-02-10 13:55:10|65.04|64.44|65.11|64.51|65.11|64.51|65.01|64.41|5
1739195720000|2025-02-10 13:55:20|65.12|64.52|65.2|64.6|65.21|64.61|65.12|64.52|12
1739195730000|2025-02-10 13:55:30|65.19|64.59|65.13|64.53|65.2|64.6|65.09|64.49|15
1739195740000|2025-02-10 13:55:40|65.12|64.52|65.17|64.57|65.17|64.57|65.11|64.51|16
1739195750000|2025-02-10 13:55:50|65.21|64.61|65.27|64.67|65.28|64.68|65.21|64.61|7
1739195760000|2025-02-10 13:56:00|65.26|64.66|65.23|64.63|65.28|64.68|65.23|64.63|4
1739195770000|2025-02-10 13:56:10|65.25|64.65|65.28|64.68|65.31|64.71|65.25|64.65|7
1739195780000|2025-02-10 13:56:20|65.3|64.7|65.29|64.69|65.33|64.73|65.27|64.67|11
1739195790000|2025-02-10 13:56:30|65.22|64.62|65.25|64.65|65.25|64.65|65.22|64.62|4
1739195800000|2025-02-10 13:56:40|65.29|64.69|65.42|64.82|65.43|64.83|65.29|64.69|13
1739195810000|2025-02-10 13:56:50|65.43|64.83|65.41|64.81|65.44|64.84|65.36|64.76|12
1739195820000|2025-02-10 13:57:00|65.42|64.82|65.4|64.8|65.43|64.83|65.39|64.79|13
1739195830000|2025-02-10 13:57:10|65.39|64.79|65.42|64.82|65.42|64.82|65.39|64.79|4
1739195840000|2025-02-10 13:57:20|65.43|64.83|65.41|64.81|65.43|64.83|65.37|64.77|14
1739195850000|2025-02-10 13:57:30|65.42|64.82|65.43|64.83|65.43|64.83|65.41|64.81|4
1739195860000|2025-02-10 13:57:40|65.42|64.82|65.38|64.78|65.42|64.82|65.38|64.78|2
1739195870000|2025-02-10 13:57:50|65.37|64.77|65.43|64.83|65.43|64.83|65.37|64.77|8
1739195880000|2025-02-10 13:58:00|65.42|64.82|65.43|64.83|65.43|64.83|65.42|64.82|2
1739195890000|2025-02-10 13:58:10|65.44|64.84|65.43|64.83|65.44|64.84|65.41|64.81|7
1739195900000|2025-02-10 13:58:20|65.41|64.81|65.39|64.79|65.43|64.83|65.36|64.76|10
1739195910000|2025-02-10 13:58:30|65.41|64.81|65.36|64.76|65.41|64.81|65.36|64.76|5
1739195920000|2025-02-10 13:58:40|65.35|64.75|65.27|64.67|65.35|64.75|65.26|64.66|9
1739195930000|2025-02-10 13:58:50|65.26|64.66|65.24|64.64|65.27|64.67|65.23|64.63|8
1739195940000|2025-02-10 13:59:00|65.23|64.63|65.22|64.62|65.24|64.64|65.17|64.57|12
1739195950000|2025-02-10 13:59:10|65.23|64.63|65.18|64.58|65.23|64.63|65.18|64.58|8
1739195960000|2025-02-10 13:59:20|65.14|64.54|65.15|64.55|65.15|64.55|65.13|64.53|3
1739195970000|2025-02-10 13:59:30|65.14|64.54|65.13|64.53|65.16|64.56|65.12|64.52|7
1739195980000|2025-02-10 13:59:40|65.12|64.52|65.14|64.54|65.14|64.54|65.12|64.52|3
1739195990000|2025-02-10 13:59:50|65.15|64.55|65.13|64.53|65.15|64.55|65.12|64.52|7
1739196000000|2025-02-10 14:00:00|65.14|64.54|65.23|64.63|65.23|64.63|65.14|64.54|12
1739196010000|2025-02-10 14:00:10|65.24|64.64|65.27|64.67|65.3|64.7|65.23|64.63|9
1739196020000|2025-02-10 14:00:20|65.26|64.66|65.27|64.67|65.33|64.73|65.24|64.64|13
1739196030000|2025-02-10 14:00:30|65.3|64.7|65.34|64.74|65.34|64.74|65.3|64.7|5
1739196040000|2025-02-10 14:00:40|65.35|64.75|65.35|64.75|65.35|64.75|65.32|64.72|9
1739196050000|2025-02-10 14:00:50|65.34|64.74|65.39|64.79|65.42|64.82|65.34|64.74|9
1739196060000|2025-02-10 14:01:00|65.37|64.77|65.27|64.67|65.38|64.78|65.27|64.67|10
1739196070000|2025-02-10 14:01:10|65.26|64.66|65.12|64.52|65.26|64.66|65.12|64.52|13
1739196080000|2025-02-10 14:01:20|65.11|64.51|65.1|64.5|65.12|64.52|65.08|64.48|9
1739196090000|2025-02-10 14:01:30|65.09|64.49|65.06|64.46|65.2|64.6|65.04|64.44|13
1739196100000|2025-02-10 14:01:40|65.05|64.45|65|64.4|65.05|64.45|64.99|64.39|12
1739196110000|2025-02-10 14:01:50|64.99|64.39|65|64.4|65.04|64.44|64.99|64.39|15
1739196120000|2025-02-10 14:02:00|65.01|64.41|65.04|64.44|65.05|64.45|65|64.4|10
1739196130000|2025-02-10 14:02:10|65.03|64.43|65.02|64.42|65.03|64.43|64.98|64.38|10
1739196140000|2025-02-10 14:02:20|65.03|64.43|64.97|64.37|65.05|64.45|64.97|64.37|7
1739196150000|2025-02-10 14:02:30|64.95|64.35|64.95|64.35|64.96|64.36|64.95|64.35|3
1739196160000|2025-02-10 14:02:40|64.97|64.37|64.97|64.37|65.03|64.43|64.96|64.36|9
1739196170000|2025-02-10 14:02:50|64.96|64.36|64.98|64.38|64.99|64.39|64.94|64.34|11
1739196180000|2025-02-10 14:03:00|64.99|64.39|64.9|64.3|64.99|64.39|64.9|64.3|13
1739196190000|2025-02-10 14:03:10|64.89|64.29|64.99|64.39|64.99|64.39|64.88|64.28|9
1739196200000|2025-02-10 14:03:20|64.97|64.37|64.98|64.38|64.98|64.38|64.96|64.36|8
1739196210000|2025-02-10 14:03:30|65|64.4|65.09|64.49|65.1|64.5|65|64.4|12
1739196220000|2025-02-10 14:03:40|65.08|64.48|65.01|64.41|65.09|64.49|65|64.4|16
1739196230000|2025-02-10 14:03:50|65|64.4|64.98|64.38|65.02|64.42|64.98|64.38|5
1739196240000|2025-02-10 14:04:00|64.99|64.39|64.99|64.39|65.04|64.44|64.99|64.39|6
1739196250000|2025-02-10 14:04:10|64.98|64.38|65.02|64.42|65.02|64.42|64.98|64.38|8
1739196260000|2025-02-10 14:04:20|65.01|64.41|65.06|64.46|65.06|64.46|65.01|64.41|5
1739196270000|2025-02-10 14:04:30|65.05|64.45|64.98|64.38|65.05|64.45|64.95|64.35|10
1739196280000|2025-02-10 14:04:40|64.97|64.37|65.01|64.41|65.01|64.41|64.96|64.36|3
1739196290000|2025-02-10 14:04:50|65|64.4|65.04|64.44|65.05|64.45|65|64.4|8
1739196300000|2025-02-10 14:05:00|65.05|64.45|64.91|64.31|65.06|64.46|64.91|64.31|11
1739196310000|2025-02-10 14:05:10|64.92|64.32|64.96|64.36|64.97|64.37|64.92|64.32|5
1739196320000|2025-02-10 14:05:20|65.06|64.46|65.06|64.46|65.06|64.46|65.04|64.44|6
1739196330000|2025-02-10 14:05:30|65.05|64.45|64.98|64.38|65.06|64.46|64.98|64.38|9
1739196340000|2025-02-10 14:05:40|64.97|64.37|64.99|64.39|64.99|64.39|64.93|64.33|11
1739196350000|2025-02-10 14:05:50|65|64.4|65|64.4|65.03|64.43|65|64.4|11
1739196360000|2025-02-10 14:06:00|64.99|64.39|64.95|64.35|64.99|64.39|64.95|64.35|8
1739196370000|2025-02-10 14:06:10|64.93|64.33|64.88|64.28|64.94|64.34|64.86|64.26|12
1739196380000|2025-02-10 14:06:20|64.93|64.33|64.92|64.32|64.95|64.35|64.9|64.3|9
1739196390000|2025-02-10 14:06:30|64.91|64.31|64.86|64.26|64.91|64.31|64.85|64.25|5
1739196400000|2025-02-10 14:06:40|64.85|64.25|64.84|64.24|64.86|64.26|64.83|64.23|10
1739196410000|2025-02-10 14:06:50|64.85|64.25|64.78|64.18|64.85|64.25|64.78|64.18|7
1739196420000|2025-02-10 14:07:00|64.79|64.19|64.84|64.24|64.85|64.25|64.79|64.19|13
1739196430000|2025-02-10 14:07:10|64.79|64.19|64.83|64.23|64.85|64.25|64.79|64.19|8
1739196440000|2025-02-10 14:07:20|64.84|64.24|64.89|64.29|64.89|64.29|64.83|64.23|6
1739196450000|2025-02-10 14:07:30|64.9|64.3|64.91|64.31|64.95|64.35|64.9|64.3|5
1739196460000|2025-02-10 14:07:40|64.87|64.27|64.9|64.3|64.9|64.3|64.85|64.25|6
1739196470000|2025-02-10 14:07:50|64.91|64.31|64.92|64.32|64.92|64.32|64.9|64.3|5
1739196480000|2025-02-10 14:08:00|64.91|64.31|64.88|64.28|64.95|64.35|64.88|64.28|9
1739196490000|2025-02-10 14:08:10|64.86|64.26|64.87|64.27|64.88|64.28|64.86|64.26|5
1739196500000|2025-02-10 14:08:20|64.88|64.28|64.87|64.27|64.92|64.32|64.87|64.27|7
1739196510000|2025-02-10 14:08:30|64.86|64.26|64.86|64.26|64.86|64.26|64.83|64.23|7
1739196520000|2025-02-10 14:08:40|64.84|64.24|64.85|64.25|64.86|64.26|64.84|64.24|5
1739196530000|2025-02-10 14:08:50|64.83|64.23|64.78|64.18|64.85|64.25|64.77|64.17|5
1739196540000|2025-02-10 14:09:00|64.83|64.23|64.85|64.25|64.85|64.25|64.8|64.2|11
1739196550000|2025-02-10 14:09:10|64.82|64.22|64.84|64.24|64.84|64.24|64.8|64.2|10
1739196560000|2025-02-10 14:09:20|64.83|64.23|64.84|64.24|64.84|64.24|64.83|64.23|2
1739196570000|2025-02-10 14:09:30|64.81|64.21|64.84|64.24|64.84|64.24|64.81|64.21|3
1739196580000|2025-02-10 14:09:40|64.88|64.28|64.85|64.25|64.88|64.28|64.83|64.23|7
1739196590000|2025-02-10 14:09:50|64.86|64.26|64.86|64.26|64.86|64.26|64.85|64.25|3
1739196600000|2025-02-10 14:10:00|64.85|64.25|64.84|64.24|64.85|64.25|64.84|64.24|2
1739196610000|2025-02-10 14:10:10|64.83|64.23|64.8|64.2|64.83|64.23|64.8|64.2|4
1739196620000|2025-02-10 14:10:20|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1739196640000|2025-02-10 14:10:40|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|2
1739196660000|2025-02-10 14:11:00|64.87|64.27|64.83|64.23|64.87|64.27|64.83|64.23|3
1739196670000|2025-02-10 14:11:10|64.79|64.19|64.78|64.18|64.79|64.19|64.77|64.17|3
1739196680000|2025-02-10 14:11:20|64.72|64.12|64.78|64.18|64.78|64.18|64.71|64.11|9
1739196690000|2025-02-10 14:11:30|64.77|64.17|64.75|64.15|64.77|64.17|64.74|64.14|5
1739196700000|2025-02-10 14:11:40|64.78|64.18|64.76|64.16|64.78|64.18|64.73|64.13|9
1739196710000|2025-02-10 14:11:50|64.75|64.15|64.76|64.16|64.76|64.16|64.72|64.12|6
1739196720000|2025-02-10 14:12:00|64.8|64.2|64.83|64.23|64.84|64.24|64.77|64.17|14
1739196730000|2025-02-10 14:12:10|64.82|64.22|64.82|64.22|64.83|64.23|64.82|64.22|5
1739196740000|2025-02-10 14:12:20|64.81|64.21|64.79|64.19|64.81|64.21|64.79|64.19|3
1739196750000|2025-02-10 14:12:30|64.78|64.18|64.82|64.22|64.82|64.22|64.78|64.18|3
1739196760000|2025-02-10 14:12:40|64.81|64.21|64.8|64.2|64.81|64.21|64.8|64.2|2
1739196770000|2025-02-10 14:12:50|64.79|64.19|64.79|64.19|64.79|64.19|64.79|64.19|1
1739196780000|2025-02-10 14:13:00|64.8|64.2|64.65|64.05|64.8|64.2|64.65|64.05|8
1739196790000|2025-02-10 14:13:10|64.63|64.03|64.64|64.04|64.66|64.06|64.63|64.03|8
1739196800000|2025-02-10 14:13:20|64.65|64.05|64.74|64.14|64.74|64.14|64.65|64.05|10
1739196810000|2025-02-10 14:13:30|64.73|64.13|64.74|64.14|64.74|64.14|64.7|64.1|7
1739196820000|2025-02-10 14:13:40|64.75|64.15|64.71|64.11|64.75|64.15|64.7|64.1|6
1739196830000|2025-02-10 14:13:50|64.72|64.12|64.68|64.08|64.72|64.12|64.68|64.08|3
1739196840000|2025-02-10 14:14:00|64.67|64.07|64.73|64.13|64.73|64.13|64.66|64.06|8
1739196850000|2025-02-10 14:14:10|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739196860000|2025-02-10 14:14:20|64.72|64.12|64.74|64.14|64.74|64.14|64.72|64.12|3
1739196870000|2025-02-10 14:14:30|64.73|64.13|64.74|64.14|64.74|64.14|64.73|64.13|2
1739196880000|2025-02-10 14:14:40|64.73|64.13|64.74|64.14|64.74|64.14|64.73|64.13|2
1739196890000|2025-02-10 14:14:50|64.75|64.15|64.75|64.15|64.75|64.15|64.75|64.15|1
1739196900000|2025-02-10 14:15:00|64.76|64.16|64.81|64.21|64.83|64.23|64.76|64.16|7
1739196910000|2025-02-10 14:15:10|64.78|64.18|64.77|64.17|64.78|64.18|64.76|64.16|5
1739196920000|2025-02-10 14:15:20|64.76|64.16|64.74|64.14|64.76|64.16|64.73|64.13|5
1739196930000|2025-02-10 14:15:30|64.73|64.13|64.71|64.11|64.74|64.14|64.67|64.07|9
1739196940000|2025-02-10 14:15:40|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1739196950000|2025-02-10 14:15:50|64.69|64.09|64.7|64.1|64.7|64.1|64.69|64.09|2
1739196960000|2025-02-10 14:16:00|64.69|64.09|64.74|64.14|64.75|64.15|64.69|64.09|8
1739196970000|2025-02-10 14:16:10|64.75|64.15|64.81|64.21|64.84|64.24|64.73|64.13|13
1739196980000|2025-02-10 14:16:20|64.87|64.27|64.93|64.33|64.93|64.33|64.82|64.22|17
1739196990000|2025-02-10 14:16:30|64.91|64.31|64.94|64.34|64.96|64.36|64.91|64.31|11
1739197000000|2025-02-10 14:16:40|64.93|64.33|64.86|64.26|64.93|64.33|64.86|64.26|7
1739197010000|2025-02-10 14:16:50|64.84|64.24|64.93|64.33|64.93|64.33|64.84|64.24|13
1739197020000|2025-02-10 14:17:00|64.94|64.34|64.98|64.38|64.98|64.38|64.87|64.27|13
1739197030000|2025-02-10 14:17:10|64.96|64.36|65.05|64.45|65.05|64.45|64.96|64.36|11
1739197040000|2025-02-10 14:17:20|65.06|64.46|65.06|64.46|65.06|64.46|65.03|64.43|7
1739197050000|2025-02-10 14:17:30|65.07|64.47|65.17|64.57|65.19|64.59|65.07|64.47|12
1739197060000|2025-02-10 14:17:40|65.14|64.54|65.15|64.55|65.16|64.56|65.13|64.53|8
1739197070000|2025-02-10 14:17:50|65.13|64.53|65.14|64.54|65.15|64.55|65.08|64.48|12
1739197080000|2025-02-10 14:18:00|65.08|64.48|65.13|64.53|65.14|64.54|65.08|64.48|8
1739197090000|2025-02-10 14:18:10|65.12|64.52|65.09|64.49|65.15|64.55|65.09|64.49|10
1739197100000|2025-02-10 14:18:20|65.06|64.46|65.05|64.45|65.08|64.48|64.99|64.39|15
1739197110000|2025-02-10 14:18:30|65.06|64.46|65.04|64.44|65.06|64.46|65.02|64.42|8
1739197120000|2025-02-10 14:18:40|65.05|64.45|65.05|64.45|65.05|64.45|65.02|64.42|7
1739197140000|2025-02-10 14:19:00|65.07|64.47|65.13|64.53|65.14|64.54|65.07|64.47|11
1739197150000|2025-02-10 14:19:10|65.14|64.54|65.14|64.54|65.14|64.54|65.08|64.48|11
1739197160000|2025-02-10 14:19:20|65.15|64.55|65.14|64.54|65.15|64.55|65.11|64.51|9
1739197170000|2025-02-10 14:19:30|65.12|64.52|65.13|64.53|65.14|64.54|65.12|64.52|7
1739197180000|2025-02-10 14:19:40|65.14|64.54|65.17|64.57|65.19|64.59|65.14|64.54|5
1739197190000|2025-02-10 14:19:50|65.15|64.55|65.2|64.6|65.2|64.6|65.15|64.55|12
1739197200000|2025-02-10 14:20:00|65.21|64.61|65.14|64.54|65.21|64.61|65.11|64.51|11
1739197210000|2025-02-10 14:20:10|65.11|64.51|65.1|64.5|65.14|64.54|65.09|64.49|13
1739197230000|2025-02-10 14:20:30|65.05|64.45|65.04|64.44|65.06|64.46|65.04|64.44|4
1739197240000|2025-02-10 14:20:40|65.07|64.47|65.04|64.44|65.07|64.47|65.03|64.43|7
1739197250000|2025-02-10 14:20:50|65.05|64.45|65.04|64.44|65.05|64.45|64.99|64.39|9
1739197260000|2025-02-10 14:21:00|65.02|64.42|65.01|64.41|65.02|64.42|65|64.4|3
1739197270000|2025-02-10 14:21:10|64.99|64.39|65|64.4|65|64.4|64.99|64.39|4
1739197280000|2025-02-10 14:21:20|64.98|64.38|64.99|64.39|65|64.4|64.97|64.37|9
1739197290000|2025-02-10 14:21:30|64.98|64.38|64.94|64.34|64.99|64.39|64.94|64.34|8
1739197300000|2025-02-10 14:21:40|64.98|64.38|64.95|64.35|64.99|64.39|64.94|64.34|8
1739197320000|2025-02-10 14:22:00|64.96|64.36|64.93|64.33|64.96|64.36|64.93|64.33|5
1739197330000|2025-02-10 14:22:10|64.94|64.34|64.9|64.3|64.94|64.34|64.9|64.3|11
1739197340000|2025-02-10 14:22:20|64.89|64.29|64.94|64.34|64.94|64.34|64.88|64.28|7
1739197350000|2025-02-10 14:22:30|64.93|64.33|64.93|64.33|64.94|64.34|64.92|64.32|7
1739197360000|2025-02-10 14:22:40|64.94|64.34|64.93|64.33|64.94|64.34|64.93|64.33|2
1739197380000|2025-02-10 14:23:00|64.94|64.34|64.93|64.33|64.94|64.34|64.93|64.33|2
1739197390000|2025-02-10 14:23:10|64.92|64.32|64.94|64.34|64.94|64.34|64.9|64.3|7
1739197400000|2025-02-10 14:23:20|64.93|64.33|64.94|64.34|64.94|64.34|64.93|64.33|2
1739197430000|2025-02-10 14:23:50|64.93|64.33|64.93|64.33|64.94|64.34|64.89|64.29|7
1739197440000|2025-02-10 14:24:00|64.92|64.32|64.9|64.3|64.92|64.32|64.9|64.3|3
1739197450000|2025-02-10 14:24:10|64.89|64.29|64.89|64.29|64.92|64.32|64.87|64.27|9
1739197460000|2025-02-10 14:24:20|64.92|64.32|64.89|64.29|64.92|64.32|64.89|64.29|2
1739197470000|2025-02-10 14:24:30|64.88|64.28|64.9|64.3|64.92|64.32|64.88|64.28|5
1739197480000|2025-02-10 14:24:40|64.89|64.29|64.93|64.33|64.94|64.34|64.88|64.28|10
1739197490000|2025-02-10 14:24:50|64.92|64.32|64.93|64.33|64.95|64.35|64.92|64.32|9
1739197500000|2025-02-10 14:25:00|64.94|64.34|64.94|64.34|64.94|64.34|64.93|64.33|5
1739197510000|2025-02-10 14:25:10|65|64.4|64.95|64.35|65|64.4|64.95|64.35|8
1739197520000|2025-02-10 14:25:20|64.96|64.36|65.01|64.41|65.02|64.42|64.94|64.34|9
1739197530000|2025-02-10 14:25:30|65.02|64.42|64.95|64.35|65.02|64.42|64.95|64.35|8
1739197540000|2025-02-10 14:25:40|64.94|64.34|64.94|64.34|64.95|64.35|64.92|64.32|10
1739197550000|2025-02-10 14:25:50|64.93|64.33|64.94|64.34|64.95|64.35|64.93|64.33|6
1739197560000|2025-02-10 14:26:00|64.93|64.33|64.91|64.31|64.94|64.34|64.9|64.3|12
1739197570000|2025-02-10 14:26:10|64.9|64.3|64.9|64.3|64.93|64.33|64.89|64.29|6
1739197580000|2025-02-10 14:26:20|64.89|64.29|64.84|64.24|64.9|64.3|64.84|64.24|7
1739197590000|2025-02-10 14:26:30|64.83|64.23|64.82|64.22|64.85|64.25|64.82|64.22|6
1739197600000|2025-02-10 14:26:40|64.83|64.23|64.83|64.23|64.84|64.24|64.82|64.22|8
1739197610000|2025-02-10 14:26:50|64.82|64.22|64.83|64.23|64.84|64.24|64.82|64.22|6
1739197620000|2025-02-10 14:27:00|64.86|64.26|64.9|64.3|64.9|64.3|64.83|64.23|9
1739197630000|2025-02-10 14:27:10|64.93|64.33|64.92|64.32|64.93|64.33|64.9|64.3|8
1739197640000|2025-02-10 14:27:20|64.91|64.31|64.92|64.32|64.96|64.36|64.91|64.31|8
1739197650000|2025-02-10 14:27:30|64.91|64.31|64.85|64.25|64.91|64.31|64.85|64.25|7
1739197660000|2025-02-10 14:27:40|64.84|64.24|64.93|64.33|64.94|64.34|64.84|64.24|10
1739197670000|2025-02-10 14:27:50|64.94|64.34|64.91|64.31|64.94|64.34|64.91|64.31|10
1739197680000|2025-02-10 14:28:00|64.92|64.32|64.96|64.36|64.99|64.39|64.92|64.32|9
1739197700000|2025-02-10 14:28:20|64.93|64.33|64.95|64.35|64.95|64.35|64.93|64.33|5
1739197710000|2025-02-10 14:28:30|64.93|64.33|64.94|64.34|64.94|64.34|64.93|64.33|10
1739197720000|2025-02-10 14:28:40|64.93|64.33|64.93|64.33|64.94|64.34|64.93|64.33|7
1739197730000|2025-02-10 14:28:50|64.94|64.34|64.92|64.32|64.94|64.34|64.91|64.31|8
1739197740000|2025-02-10 14:29:00|64.93|64.33|64.9|64.3|64.93|64.33|64.9|64.3|13
1739197750000|2025-02-10 14:29:10|64.91|64.31|64.91|64.31|64.92|64.32|64.91|64.31|7
1739197760000|2025-02-10 14:29:20|64.92|64.32|64.93|64.33|64.96|64.36|64.91|64.31|9
1739197770000|2025-02-10 14:29:30|64.94|64.34|64.93|64.33|64.95|64.35|64.92|64.32|14
1739197780000|2025-02-10 14:29:40|64.91|64.31|64.94|64.34|64.95|64.35|64.91|64.31|11
1739197790000|2025-02-10 14:29:50|64.93|64.33|64.92|64.32|64.95|64.35|64.91|64.31|10
1739197800000|2025-02-10 14:30:00|64.93|64.33|64.93|64.33|64.94|64.34|64.88|64.28|13
1739197810000|2025-02-10 14:30:10|64.92|64.32|64.93|64.33|64.93|64.33|64.91|64.31|7
1739197820000|2025-02-10 14:30:20|64.94|64.34|64.78|64.18|64.94|64.34|64.78|64.18|13
1739197830000|2025-02-10 14:30:30|64.77|64.17|64.73|64.13|64.81|64.21|64.73|64.13|15
1739197840000|2025-02-10 14:30:40|64.71|64.11|64.73|64.13|64.74|64.14|64.71|64.11|8
1739197850000|2025-02-10 14:30:50|64.74|64.14|64.74|64.14|64.78|64.18|64.73|64.13|17
1739197860000|2025-02-10 14:31:00|64.73|64.13|64.79|64.19|64.79|64.19|64.73|64.13|13
1739197870000|2025-02-10 14:31:10|64.8|64.2|64.87|64.27|64.89|64.29|64.8|64.2|15
1739197880000|2025-02-10 14:31:20|64.89|64.29|64.99|64.39|64.99|64.39|64.89|64.29|12
1739197890000|2025-02-10 14:31:30|65|64.4|65.03|64.43|65.03|64.43|64.98|64.38|12
1739197900000|2025-02-10 14:31:40|65.02|64.42|65.01|64.41|65.04|64.44|65|64.4|8
1739197910000|2025-02-10 14:31:50|65|64.4|65.02|64.42|65.03|64.43|64.98|64.38|12
1739197920000|2025-02-10 14:32:00|65.04|64.44|65.11|64.51|65.11|64.51|65.04|64.44|11
1739197930000|2025-02-10 14:32:10|65.14|64.54|65.13|64.53|65.14|64.54|65.03|64.43|16
1739197940000|2025-02-10 14:32:20|65.14|64.54|65.13|64.53|65.15|64.55|65.07|64.47|14
1739197950000|2025-02-10 14:32:30|65.1|64.5|65.12|64.52|65.14|64.54|65.06|64.46|13
1739197960000|2025-02-10 14:32:40|65.14|64.54|65.13|64.53|65.15|64.55|65.08|64.48|14
1739197970000|2025-02-10 14:32:50|65.12|64.52|65.12|64.52|65.13|64.53|65.06|64.46|10
1739197980000|2025-02-10 14:33:00|65.11|64.51|65.13|64.53|65.14|64.54|65.07|64.47|16
1739197990000|2025-02-10 14:33:10|65.12|64.52|65.12|64.52|65.14|64.54|65.11|64.51|8
1739198000000|2025-02-10 14:33:20|65.11|64.51|65.13|64.53|65.15|64.55|65.1|64.5|15
1739198010000|2025-02-10 14:33:30|65.1|64.5|65.08|64.48|65.13|64.53|65.06|64.46|15
1739198020000|2025-02-10 14:33:40|65.12|64.52|65.14|64.54|65.14|64.54|65.07|64.47|16
1739198030000|2025-02-10 14:33:50|65.15|64.55|65.16|64.56|65.2|64.6|65.11|64.51|14
1739198040000|2025-02-10 14:34:00|65.15|64.55|65.14|64.54|65.2|64.6|65.13|64.53|10
1739198050000|2025-02-10 14:34:10|65.15|64.55|65.05|64.45|65.17|64.57|65.05|64.45|10
1739198060000|2025-02-10 14:34:20|65.03|64.43|65.04|64.44|65.08|64.48|65.02|64.42|15
1739198070000|2025-02-10 14:34:30|65.03|64.43|65.02|64.42|65.03|64.43|64.96|64.36|14
1739198080000|2025-02-10 14:34:40|65|64.4|64.96|64.36|65.03|64.43|64.96|64.36|10
1739198090000|2025-02-10 14:34:50|64.95|64.35|64.94|64.34|64.95|64.35|64.93|64.33|6
1739198100000|2025-02-10 14:35:00|64.92|64.32|64.97|64.37|64.98|64.38|64.92|64.32|10
1739198110000|2025-02-10 14:35:10|64.96|64.36|64.95|64.35|65|64.4|64.94|64.34|10
1739198120000|2025-02-10 14:35:20|64.94|64.34|65.03|64.43|65.03|64.43|64.94|64.34|11
1739198130000|2025-02-10 14:35:30|65.02|64.42|64.95|64.35|65.02|64.42|64.95|64.35|10
1739198140000|2025-02-10 14:35:40|64.94|64.34|64.94|64.34|64.98|64.38|64.9|64.3|16
1739198150000|2025-02-10 14:35:50|64.93|64.33|64.91|64.31|64.94|64.34|64.9|64.3|8
1739198160000|2025-02-10 14:36:00|64.9|64.3|64.9|64.3|64.9|64.3|64.83|64.23|8
1739198170000|2025-02-10 14:36:10|64.88|64.28|64.93|64.33|64.93|64.33|64.85|64.25|17
1739198180000|2025-02-10 14:36:20|64.92|64.32|64.88|64.28|64.94|64.34|64.88|64.28|12
1739198190000|2025-02-10 14:36:30|64.86|64.26|64.82|64.22|64.91|64.31|64.82|64.22|15
1739198200000|2025-02-10 14:36:40|64.83|64.23|64.81|64.21|64.86|64.26|64.81|64.21|10
1739198210000|2025-02-10 14:36:50|64.83|64.23|64.74|64.14|64.83|64.23|64.74|64.14|12
1739198220000|2025-02-10 14:37:00|64.73|64.13|64.66|64.06|64.73|64.13|64.61|64.01|15
1739198230000|2025-02-10 14:37:10|64.67|64.07|64.61|64.01|64.67|64.07|64.58|63.98|20
1739198240000|2025-02-10 14:37:20|64.58|63.98|64.5|63.9|64.6|64|64.5|63.9|10
1739198250000|2025-02-10 14:37:30|64.47|63.87|64.44|63.84|64.48|63.88|64.44|63.84|16
1739198260000|2025-02-10 14:37:40|64.43|63.83|64.43|63.83|64.44|63.84|64.41|63.81|8
1739198270000|2025-02-10 14:37:50|64.44|63.84|64.36|63.76|64.44|63.84|64.36|63.76|8
1739198280000|2025-02-10 14:38:00|64.35|63.75|64.34|63.74|64.35|63.75|64.32|63.72|7
1739198290000|2025-02-10 14:38:10|64.35|63.75|64.34|63.74|64.35|63.75|64.34|63.74|2
1739198300000|2025-02-10 14:38:20|64.33|63.73|64.34|63.74|64.36|63.76|64.29|63.69|11
1739198310000|2025-02-10 14:38:30|64.35|63.75|64.34|63.74|64.35|63.75|64.34|63.74|2
1739198320000|2025-02-10 14:38:40|64.35|63.75|64.39|63.79|64.41|63.81|64.35|63.75|9
1739198330000|2025-02-10 14:38:50|64.37|63.77|64.38|63.78|64.39|63.79|64.36|63.76|8
1739198340000|2025-02-10 14:39:00|64.37|63.77|64.51|63.91|64.51|63.91|64.37|63.77|10
1739198350000|2025-02-10 14:39:10|64.52|63.92|64.49|63.89|64.52|63.92|64.49|63.89|9
1739198360000|2025-02-10 14:39:20|64.51|63.91|64.49|63.89|64.51|63.91|64.49|63.89|8
1739198370000|2025-02-10 14:39:30|64.47|63.87|64.45|63.85|64.48|63.88|64.45|63.85|5
1739198380000|2025-02-10 14:39:40|64.44|63.84|64.43|63.83|64.45|63.85|64.43|63.83|6
1739198390000|2025-02-10 14:39:50|64.4|63.8|64.39|63.79|64.42|63.82|64.36|63.76|9
1739198400000|2025-02-10 14:40:00|64.38|63.78|64.41|63.81|64.44|63.84|64.38|63.78|8
1739198410000|2025-02-10 14:40:10|64.4|63.8|64.39|63.79|64.4|63.8|64.39|63.79|2
1739198420000|2025-02-10 14:40:20|64.33|63.73|64.34|63.74|64.34|63.74|64.28|63.68|10
1739198430000|2025-02-10 14:40:30|64.33|63.73|64.26|63.66|64.34|63.74|64.26|63.66|15
1739198440000|2025-02-10 14:40:40|64.25|63.65|64.24|63.64|64.26|63.66|64.24|63.64|8
1739198450000|2025-02-10 14:40:50|64.25|63.65|64.27|63.67|64.31|63.71|64.25|63.65|10
1739198460000|2025-02-10 14:41:00|64.26|63.66|64.36|63.76|64.36|63.76|64.26|63.66|16
1739198470000|2025-02-10 14:41:10|64.34|63.74|64.28|63.68|64.35|63.75|64.28|63.68|12
1739198480000|2025-02-10 14:41:20|64.27|63.67|64.26|63.66|64.33|63.73|64.26|63.66|9
1739198490000|2025-02-10 14:41:30|64.27|63.67|64.26|63.66|64.33|63.73|64.26|63.66|14
1739198500000|2025-02-10 14:41:40|64.25|63.65|64.3|63.7|64.33|63.73|64.25|63.65|11
1739198510000|2025-02-10 14:41:50|64.28|63.68|64.3|63.7|64.3|63.7|64.26|63.66|15
1739198520000|2025-02-10 14:42:00|64.31|63.71|64.31|63.71|64.31|63.71|64.27|63.67|12
1739198530000|2025-02-10 14:42:10|64.3|63.7|64.3|63.7|64.3|63.7|64.26|63.66|8
1739198540000|2025-02-10 14:42:20|64.27|63.67|64.28|63.68|64.3|63.7|64.25|63.65|10
1739198550000|2025-02-10 14:42:30|64.3|63.7|64.26|63.66|64.3|63.7|64.25|63.65|9
1739198560000|2025-02-10 14:42:40|64.25|63.65|64.3|63.7|64.3|63.7|64.25|63.65|14
1739198570000|2025-02-10 14:42:50|64.29|63.69|64.3|63.7|64.31|63.71|64.29|63.69|10
1739198580000|2025-02-10 14:43:00|64.31|63.71|64.38|63.78|64.4|63.8|64.3|63.7|10
1739198590000|2025-02-10 14:43:10|64.36|63.76|64.32|63.72|64.36|63.76|64.32|63.72|5
1739198600000|2025-02-10 14:43:20|64.31|63.71|64.33|63.73|64.34|63.74|64.31|63.71|5
1739198610000|2025-02-10 14:43:30|64.37|63.77|64.38|63.78|64.38|63.78|64.33|63.73|10
1739198620000|2025-02-10 14:43:40|64.36|63.76|64.38|63.78|64.38|63.78|64.36|63.76|6
1739198630000|2025-02-10 14:43:50|64.36|63.76|64.38|63.78|64.38|63.78|64.36|63.76|2
1739198640000|2025-02-10 14:44:00|64.36|63.76|64.39|63.79|64.41|63.81|64.36|63.76|6
1739198650000|2025-02-10 14:44:10|64.44|63.84|64.43|63.83|64.46|63.86|64.4|63.8|9
1739198660000|2025-02-10 14:44:20|64.42|63.82|64.44|63.84|64.49|63.89|64.42|63.82|16
1739198670000|2025-02-10 14:44:30|64.47|63.87|64.55|63.95|64.55|63.95|64.44|63.84|12
1739198680000|2025-02-10 14:44:40|64.54|63.94|64.54|63.94|64.54|63.94|64.48|63.88|11
1739198690000|2025-02-10 14:44:50|64.55|63.95|64.49|63.89|64.55|63.95|64.49|63.89|10
1739198700000|2025-02-10 14:45:00|64.47|63.87|64.48|63.88|64.5|63.9|64.45|63.85|9
1739198710000|2025-02-10 14:45:10|64.47|63.87|64.5|63.9|64.52|63.92|64.47|63.87|8
1739198720000|2025-02-10 14:45:20|64.47|63.87|64.52|63.92|64.52|63.92|64.45|63.85|9
1739198730000|2025-02-10 14:45:30|64.51|63.91|64.53|63.93|64.53|63.93|64.51|63.91|5
1739198740000|2025-02-10 14:45:40|64.52|63.92|64.47|63.87|64.52|63.92|64.47|63.87|14
1739198750000|2025-02-10 14:45:50|64.46|63.86|64.44|63.84|64.46|63.86|64.42|63.82|6
1739198760000|2025-02-10 14:46:00|64.43|63.83|64.45|63.85|64.45|63.85|64.42|63.82|6
1739198770000|2025-02-10 14:46:10|64.44|63.84|64.5|63.9|64.55|63.95|64.44|63.84|10
1739198780000|2025-02-10 14:46:20|64.51|63.91|64.52|63.92|64.52|63.92|64.5|63.9|6
1739198790000|2025-02-10 14:46:30|64.54|63.94|64.44|63.84|64.54|63.94|64.44|63.84|14
1739198800000|2025-02-10 14:46:40|64.45|63.85|64.43|63.83|64.47|63.87|64.42|63.82|12
1739198810000|2025-02-10 14:46:50|64.42|63.82|64.36|63.76|64.42|63.82|64.35|63.75|10
1739198820000|2025-02-10 14:47:00|64.35|63.75|64.31|63.71|64.35|63.75|64.3|63.7|7
1739198830000|2025-02-10 14:47:10|64.27|63.67|64.23|63.63|64.27|63.67|64.21|63.61|11
1739198840000|2025-02-10 14:47:20|64.22|63.62|64.23|63.63|64.23|63.63|64.22|63.62|4
1739198850000|2025-02-10 14:47:30|64.22|63.62|64.16|63.56|64.22|63.62|64.16|63.56|7
1739198860000|2025-02-10 14:47:40|64.15|63.55|64.08|63.48|64.17|63.57|64.08|63.48|19
1739198870000|2025-02-10 14:47:50|64.07|63.47|64.05|63.45|64.09|63.49|64.03|63.43|10
1739198880000|2025-02-10 14:48:00|64.04|63.44|64.03|63.43|64.07|63.47|64.03|63.43|9
1739198890000|2025-02-10 14:48:10|64.02|63.42|64.09|63.49|64.09|63.49|64.02|63.42|10
1739198900000|2025-02-10 14:48:20|64.07|63.47|64.11|63.51|64.11|63.51|64.06|63.46|12
1739198910000|2025-02-10 14:48:30|64.1|63.5|64.11|63.51|64.11|63.51|64.1|63.5|2
1739198920000|2025-02-10 14:48:40|64.12|63.52|64.2|63.6|64.21|63.61|64.12|63.52|3
1739198930000|2025-02-10 14:48:50|64.19|63.59|64.17|63.57|64.19|63.59|64.16|63.56|6
1739198940000|2025-02-10 14:49:00|64.15|63.55|64.07|63.47|64.16|63.56|64.07|63.47|10
1739198950000|2025-02-10 14:49:10|64.06|63.46|64.05|63.45|64.07|63.47|64.01|63.41|11
1739198960000|2025-02-10 14:49:20|64.06|63.46|64.06|63.46|64.07|63.47|64.05|63.45|4
1739198970000|2025-02-10 14:49:30|64.07|63.47|64.1|63.5|64.12|63.52|64.07|63.47|10
1739198980000|2025-02-10 14:49:40|64.07|63.47|64.02|63.42|64.07|63.47|64.02|63.42|10
1739198990000|2025-02-10 14:49:50|64.01|63.41|64.01|63.41|64.01|63.41|64|63.4|3
1739199000000|2025-02-10 14:50:00|63.98|63.38|64|63.4|64|63.4|63.97|63.37|9
1739199010000|2025-02-10 14:50:10|63.99|63.39|64|63.4|64.01|63.41|63.98|63.38|10
1739199020000|2025-02-10 14:50:20|64.01|63.41|64.05|63.45|64.08|63.48|64.01|63.41|9
1739199030000|2025-02-10 14:50:30|64.04|63.44|64.12|63.52|64.12|63.52|64.04|63.44|9
1739199040000|2025-02-10 14:50:40|64.13|63.53|64.13|63.53|64.13|63.53|64.11|63.51|6
1739199050000|2025-02-10 14:50:50|64.17|63.57|64.21|63.61|64.22|63.62|64.17|63.57|11
1739199060000|2025-02-10 14:51:00|64.22|63.62|64.23|63.63|64.23|63.63|64.21|63.61|4
1739199080000|2025-02-10 14:51:20|64.1|63.5|64.11|63.51|64.12|63.52|64.1|63.5|6
1739199090000|2025-02-10 14:51:30|64.1|63.5|64.12|63.52|64.12|63.52|64.08|63.48|7
1739199100000|2025-02-10 14:51:40|64.11|63.51|64.1|63.5|64.11|63.51|64.1|63.5|4
1739199110000|2025-02-10 14:51:50|64.11|63.51|64.18|63.58|64.18|63.58|64.11|63.51|3
1739199120000|2025-02-10 14:52:00|64.19|63.59|64.19|63.59|64.24|63.64|64.18|63.58|13
1739199130000|2025-02-10 14:52:10|64.18|63.58|64.14|63.54|64.2|63.6|64.14|63.54|7
1739199140000|2025-02-10 14:52:20|64.13|63.53|64.15|63.55|64.18|63.58|64.12|63.52|11
1739199150000|2025-02-10 14:52:30|64.14|63.54|64.19|63.59|64.21|63.61|64.14|63.54|14
1739199160000|2025-02-10 14:52:40|64.2|63.6|64.2|63.6|64.23|63.63|64.19|63.59|5
1739199170000|2025-02-10 14:52:50|64.24|63.64|64.22|63.62|64.24|63.64|64.2|63.6|10
1739199180000|2025-02-10 14:53:00|64.23|63.63|64.29|63.69|64.33|63.73|64.22|63.62|9
1739199190000|2025-02-10 14:53:10|64.26|63.66|64.34|63.74|64.34|63.74|64.26|63.66|14
1739199200000|2025-02-10 14:53:20|64.33|63.73|64.27|63.67|64.33|63.73|64.25|63.65|14
1739199210000|2025-02-10 14:53:30|64.28|63.68|64.27|63.67|64.29|63.69|64.25|63.65|11
1739199220000|2025-02-10 14:53:40|64.26|63.66|64.22|63.62|64.26|63.66|64.22|63.62|9
1739199230000|2025-02-10 14:53:50|64.23|63.63|64.24|63.64|64.24|63.64|64.22|63.62|8
1739199240000|2025-02-10 14:54:00|64.22|63.62|64.22|63.62|64.23|63.63|64.22|63.62|5
1739199250000|2025-02-10 14:54:10|64.21|63.61|64.24|63.64|64.27|63.67|64.21|63.61|13
1739199260000|2025-02-10 14:54:20|64.26|63.66|64.28|63.68|64.3|63.7|64.25|63.65|12
1739199270000|2025-02-10 14:54:30|64.27|63.67|64.3|63.7|64.3|63.7|64.27|63.67|8
1739199280000|2025-02-10 14:54:40|64.28|63.68|64.33|63.73|64.33|63.73|64.28|63.68|11
1739199290000|2025-02-10 14:54:50|64.32|63.72|64.31|63.71|64.33|63.73|64.3|63.7|10
1739199300000|2025-02-10 14:55:00|64.32|63.72|64.39|63.79|64.41|63.81|64.31|63.71|13
1739199310000|2025-02-10 14:55:10|64.4|63.8|64.41|63.81|64.42|63.82|64.38|63.78|10
1739199320000|2025-02-10 14:55:20|64.42|63.82|64.41|63.81|64.42|63.82|64.39|63.79|9
1739199330000|2025-02-10 14:55:30|64.4|63.8|64.36|63.76|64.4|63.8|64.36|63.76|9
1739199340000|2025-02-10 14:55:40|64.37|63.77|64.44|63.84|64.45|63.85|64.37|63.77|6
1739199350000|2025-02-10 14:55:50|64.43|63.83|64.41|63.81|64.43|63.83|64.4|63.8|5
1739199360000|2025-02-10 14:56:00|64.4|63.8|64.4|63.8|64.41|63.81|64.34|63.74|12
1739199370000|2025-02-10 14:56:10|64.41|63.81|64.4|63.8|64.42|63.82|64.37|63.77|16
1739199380000|2025-02-10 14:56:20|64.41|63.81|64.42|63.82|64.43|63.83|64.4|63.8|16
1739199390000|2025-02-10 14:56:30|64.41|63.81|64.36|63.76|64.42|63.82|64.35|63.75|10
1739199400000|2025-02-10 14:56:40|64.39|63.79|64.37|63.77|64.4|63.8|64.34|63.74|7
1739199410000|2025-02-10 14:56:50|64.36|63.76|64.32|63.72|64.36|63.76|64.32|63.72|5
1739199420000|2025-02-10 14:57:00|64.31|63.71|64.26|63.66|64.31|63.71|64.23|63.63|11
1739199430000|2025-02-10 14:57:10|64.24|63.64|64.25|63.65|64.28|63.68|64.24|63.64|11
1739199440000|2025-02-10 14:57:20|64.24|63.64|64.22|63.62|64.25|63.65|64.22|63.62|5
1739199450000|2025-02-10 14:57:30|64.23|63.63|64.27|63.67|64.28|63.68|64.22|63.62|6
1739199460000|2025-02-10 14:57:40|64.24|63.64|64.27|63.67|64.27|63.67|64.24|63.64|8
1739199470000|2025-02-10 14:57:50|64.28|63.68|64.28|63.68|64.28|63.68|64.25|63.65|10
1739199480000|2025-02-10 14:58:00|64.25|63.65|64.26|63.66|64.29|63.69|64.25|63.65|13
1739199490000|2025-02-10 14:58:10|64.27|63.67|64.26|63.66|64.28|63.68|64.25|63.65|7
1739199500000|2025-02-10 14:58:20|64.25|63.65|64.23|63.63|64.26|63.66|64.23|63.63|7
1739199510000|2025-02-10 14:58:30|64.24|63.64|64.21|63.61|64.24|63.64|64.21|63.61|4
1739199520000|2025-02-10 14:58:40|64.22|63.62|64.2|63.6|64.22|63.62|64.2|63.6|10
1739199530000|2025-02-10 14:58:50|64.19|63.59|64.2|63.6|64.21|63.61|64.19|63.59|4
1739199550000|2025-02-10 14:59:10|64.21|63.61|64.23|63.63|64.25|63.65|64.2|63.6|7
1739199560000|2025-02-10 14:59:20|64.24|63.64|64.23|63.63|64.24|63.64|64.21|63.61|12
1739199570000|2025-02-10 14:59:30|64.24|63.64|64.22|63.62|64.24|63.64|64.22|63.62|9
1739199580000|2025-02-10 14:59:40|64.23|63.63|64.22|63.62|64.23|63.63|64.22|63.62|4
1739199590000|2025-02-10 14:59:50|64.21|63.61|64.21|63.61|64.22|63.62|64.2|63.6|8
1739199600000|2025-02-10 15:00:00|64.2|63.6|64.21|63.61|64.21|63.61|64.14|63.54|10
1739199610000|2025-02-10 15:00:10|64.22|63.62|64.23|63.63|64.24|63.64|64.19|63.59|12
1739199620000|2025-02-10 15:00:20|64.22|63.62|64.28|63.68|64.29|63.69|64.22|63.62|9
1739199630000|2025-02-10 15:00:30|64.34|63.74|64.31|63.71|64.34|63.74|64.28|63.68|15
1739199640000|2025-02-10 15:00:40|64.3|63.7|64.31|63.71|64.31|63.71|64.29|63.69|3
1739199650000|2025-02-10 15:00:50|64.32|63.72|64.37|63.77|64.38|63.78|64.32|63.72|8
1739199660000|2025-02-10 15:01:00|64.38|63.78|64.39|63.79|64.41|63.81|64.38|63.78|8
1739199670000|2025-02-10 15:01:10|64.4|63.8|64.4|63.8|64.4|63.8|64.39|63.79|5
1739199680000|2025-02-10 15:01:20|64.41|63.81|64.48|63.88|64.48|63.88|64.41|63.81|13
1739199690000|2025-02-10 15:01:30|64.47|63.87|64.45|63.85|64.48|63.88|64.44|63.84|9
1739199700000|2025-02-10 15:01:40|64.43|63.83|64.41|63.81|64.44|63.84|64.41|63.81|9
1739199710000|2025-02-10 15:01:50|64.42|63.82|64.4|63.8|64.43|63.83|64.37|63.77|16
1739199720000|2025-02-10 15:02:00|64.43|63.83|64.39|63.79|64.44|63.84|64.38|63.78|9
1739199730000|2025-02-10 15:02:10|64.37|63.77|64.38|63.78|64.39|63.79|64.34|63.74|12
1739199740000|2025-02-10 15:02:20|64.37|63.77|64.31|63.71|64.37|63.77|64.31|63.71|9
1739199750000|2025-02-10 15:02:30|64.27|63.67|64.3|63.7|64.31|63.71|64.26|63.66|6
1739199760000|2025-02-10 15:02:40|64.29|63.69|64.26|63.66|64.29|63.69|64.23|63.63|9
1739199770000|2025-02-10 15:02:50|64.25|63.65|64.21|63.61|64.25|63.65|64.21|63.61|5
1739199780000|2025-02-10 15:03:00|64.17|63.57|64.22|63.62|64.23|63.63|64.17|63.57|8
1739199790000|2025-02-10 15:03:10|64.23|63.63|64.21|63.61|64.23|63.63|64.21|63.61|10
1739199800000|2025-02-10 15:03:20|64.23|63.63|64.23|63.63|64.23|63.63|64.2|63.6|9
1739199810000|2025-02-10 15:03:30|64.24|63.64|64.21|63.61|64.24|63.64|64.21|63.61|9
1739199820000|2025-02-10 15:03:40|64.2|63.6|64.21|63.61|64.24|63.64|64.2|63.6|8
1739199830000|2025-02-10 15:03:50|64.2|63.6|64.21|63.61|64.21|63.61|64.2|63.6|6
1739199840000|2025-02-10 15:04:00|64.25|63.65|64.24|63.64|64.32|63.72|64.2|63.6|12
1739199850000|2025-02-10 15:04:10|64.23|63.63|64.21|63.61|64.23|63.63|64.21|63.61|5
1739199860000|2025-02-10 15:04:20|64.22|63.62|64.22|63.62|64.22|63.62|64.18|63.58|4
1739199870000|2025-02-10 15:04:30|64.21|63.61|64.23|63.63|64.23|63.63|64.21|63.61|6
1739199880000|2025-02-10 15:04:40|64.22|63.62|64.3|63.7|64.3|63.7|64.22|63.62|12
1739199890000|2025-02-10 15:04:50|64.31|63.71|64.3|63.7|64.31|63.71|64.3|63.7|2
1739199900000|2025-02-10 15:05:00|64.28|63.68|64.3|63.7|64.3|63.7|64.27|63.67|7
1739199910000|2025-02-10 15:05:10|64.31|63.71|64.3|63.7|64.31|63.71|64.26|63.66|8
1739199920000|2025-02-10 15:05:20|64.31|63.71|64.4|63.8|64.4|63.8|64.31|63.71|8
1739199930000|2025-02-10 15:05:30|64.41|63.81|64.41|63.81|64.41|63.81|64.36|63.76|6
1739199940000|2025-02-10 15:05:40|64.38|63.78|64.37|63.77|64.38|63.78|64.37|63.77|2
1739199950000|2025-02-10 15:05:50|64.38|63.78|64.38|63.78|64.4|63.8|64.38|63.78|7
1739199960000|2025-02-10 15:06:00|64.36|63.76|64.39|63.79|64.39|63.79|64.34|63.74|8
1739199970000|2025-02-10 15:06:10|64.43|63.83|64.39|63.79|64.43|63.83|64.39|63.79|2
1739199990000|2025-02-10 15:06:30|64.37|63.77|64.37|63.77|64.38|63.78|64.35|63.75|5
1739200000000|2025-02-10 15:06:40|64.36|63.76|64.34|63.74|64.36|63.76|64.32|63.72|6
1739200010000|2025-02-10 15:06:50|64.32|63.72|64.33|63.73|64.33|63.73|64.32|63.72|2
1739200020000|2025-02-10 15:07:00|64.31|63.71|64.32|63.72|64.32|63.72|64.31|63.71|2
1739200030000|2025-02-10 15:07:10|64.3|63.7|64.29|63.69|64.31|63.71|64.29|63.69|3
1739200040000|2025-02-10 15:07:20|64.28|63.68|64.24|63.64|64.28|63.68|64.24|63.64|5
1739200050000|2025-02-10 15:07:30|64.23|63.63|64.19|63.59|64.24|63.64|64.18|63.58|9
1739200060000|2025-02-10 15:07:40|64.2|63.6|64.2|63.6|64.23|63.63|64.19|63.59|9
1739200070000|2025-02-10 15:07:50|64.19|63.59|64.14|63.54|64.2|63.6|64.14|63.54|8
1739200080000|2025-02-10 15:08:00|64.15|63.55|64.14|63.54|64.16|63.56|64.13|63.53|7
1739200090000|2025-02-10 15:08:10|64.16|63.56|64.24|63.64|64.25|63.65|64.16|63.56|8
1739200100000|2025-02-10 15:08:20|64.23|63.63|64.25|63.65|64.26|63.66|64.23|63.63|5
1739200110000|2025-02-10 15:08:30|64.28|63.68|64.31|63.71|64.31|63.71|64.25|63.65|8
1739200120000|2025-02-10 15:08:40|64.32|63.72|64.32|63.72|64.33|63.73|64.31|63.71|5
1739200130000|2025-02-10 15:08:50|64.31|63.71|64.31|63.71|64.32|63.72|64.3|63.7|5
1739200140000|2025-02-10 15:09:00|64.29|63.69|64.26|63.66|64.32|63.72|64.25|63.65|12
1739200150000|2025-02-10 15:09:10|64.25|63.65|64.23|63.63|64.25|63.65|64.23|63.63|6
1739200160000|2025-02-10 15:09:20|64.22|63.62|64.21|63.61|64.22|63.62|64.17|63.57|5
1739200170000|2025-02-10 15:09:30|64.19|63.59|64.21|63.61|64.21|63.61|64.18|63.58|7
1739200180000|2025-02-10 15:09:40|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739200190000|2025-02-10 15:09:50|64.23|63.63|64.23|63.63|64.23|63.63|64.23|63.63|1
1739200200000|2025-02-10 15:10:00|64.24|63.64|64.27|63.67|64.27|63.67|64.23|63.63|11
1739200210000|2025-02-10 15:10:10|64.28|63.68|64.27|63.67|64.28|63.68|64.26|63.66|5
1739200220000|2025-02-10 15:10:20|64.31|63.71|64.33|63.73|64.38|63.78|64.31|63.71|12
1739200230000|2025-02-10 15:10:30|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739200240000|2025-02-10 15:10:40|64.33|63.73|64.33|63.73|64.33|63.73|64.32|63.72|3
1739200250000|2025-02-10 15:10:50|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739200270000|2025-02-10 15:11:10|64.33|63.73|64.4|63.8|64.4|63.8|64.33|63.73|6
1739200280000|2025-02-10 15:11:20|64.39|63.79|64.44|63.84|64.44|63.84|64.39|63.79|5
1739200290000|2025-02-10 15:11:30|64.43|63.83|64.43|63.83|64.45|63.85|64.43|63.83|7
1739200300000|2025-02-10 15:11:40|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|2
1739200310000|2025-02-10 15:11:50|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739200320000|2025-02-10 15:12:00|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1739200330000|2025-02-10 15:12:10|64.39|63.79|64.37|63.77|64.43|63.83|64.37|63.77|11
1739200340000|2025-02-10 15:12:20|64.38|63.78|64.28|63.68|64.39|63.79|64.28|63.68|16
1739200350000|2025-02-10 15:12:30|64.29|63.69|64.26|63.66|64.32|63.72|64.26|63.66|8
1739200370000|2025-02-10 15:12:50|64.25|63.65|64.24|63.64|64.25|63.65|64.23|63.63|5
1739200380000|2025-02-10 15:13:00|64.26|63.66|64.32|63.72|64.33|63.73|64.26|63.66|9
1739200390000|2025-02-10 15:13:10|64.33|63.73|64.35|63.75|64.35|63.75|64.33|63.73|3
1739200410000|2025-02-10 15:13:30|64.32|63.72|64.34|63.74|64.34|63.74|64.32|63.72|3
1739200420000|2025-02-10 15:13:40|64.33|63.73|64.35|63.75|64.35|63.75|64.33|63.73|3
1739200430000|2025-02-10 15:13:50|64.33|63.73|64.34|63.74|64.34|63.74|64.33|63.73|4
1739200440000|2025-02-10 15:14:00|64.33|63.73|64.4|63.8|64.4|63.8|64.33|63.73|5
1739200450000|2025-02-10 15:14:10|64.43|63.83|64.44|63.84|64.45|63.85|64.4|63.8|10
1739200460000|2025-02-10 15:14:20|64.43|63.83|64.38|63.78|64.43|63.83|64.35|63.75|8
1739200470000|2025-02-10 15:14:30|64.41|63.81|64.36|63.76|64.41|63.81|64.36|63.76|4
1739200480000|2025-02-10 15:14:40|64.37|63.77|64.34|63.74|64.37|63.77|64.33|63.73|6
1739200490000|2025-02-10 15:14:50|64.32|63.72|64.34|63.74|64.34|63.74|64.32|63.72|2
1739200500000|2025-02-10 15:15:00|64.32|63.72|64.34|63.74|64.34|63.74|64.32|63.72|6
1739200510000|2025-02-10 15:15:10|64.32|63.72|64.37|63.77|64.39|63.79|64.32|63.72|8
1739200520000|2025-02-10 15:15:20|64.35|63.75|64.34|63.74|64.36|63.76|64.33|63.73|5
1739200530000|2025-02-10 15:15:30|64.32|63.72|64.32|63.72|64.34|63.74|64.32|63.72|5
1739200540000|2025-02-10 15:15:40|64.33|63.73|64.27|63.67|64.33|63.73|64.27|63.67|7
1739200550000|2025-02-10 15:15:50|64.31|63.71|64.3|63.7|64.31|63.71|64.29|63.69|5
1739200560000|2025-02-10 15:16:00|64.31|63.71|64.33|63.73|64.35|63.75|64.31|63.71|7
1739200570000|2025-02-10 15:16:10|64.32|63.72|64.35|63.75|64.38|63.78|64.32|63.72|11
1739200580000|2025-02-10 15:16:20|64.34|63.74|64.33|63.73|64.34|63.74|64.33|63.73|2
1739200590000|2025-02-10 15:16:30|64.32|63.72|64.34|63.74|64.34|63.74|64.32|63.72|3
1739200600000|2025-02-10 15:16:40|64.35|63.75|64.33|63.73|64.36|63.76|64.33|63.73|5
1739200610000|2025-02-10 15:16:50|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739200620000|2025-02-10 15:17:00|64.31|63.71|64.33|63.73|64.33|63.73|64.28|63.68|7
1739200630000|2025-02-10 15:17:10|64.34|63.74|64.34|63.74|64.34|63.74|64.34|63.74|1
1739200650000|2025-02-10 15:17:30|64.33|63.73|64.34|63.74|64.34|63.74|64.33|63.73|2
1739200660000|2025-02-10 15:17:40|64.32|63.72|64.33|63.73|64.33|63.73|64.32|63.72|6
1739200670000|2025-02-10 15:17:50|64.32|63.72|64.3|63.7|64.32|63.72|64.28|63.68|5
1739200680000|2025-02-10 15:18:00|64.33|63.73|64.31|63.71|64.34|63.74|64.3|63.7|5
1739200690000|2025-02-10 15:18:10|64.33|63.73|64.34|63.74|64.34|63.74|64.33|63.73|2
1739200700000|2025-02-10 15:18:20|64.33|63.73|64.33|63.73|64.33|63.73|64.31|63.71|5
1739200710000|2025-02-10 15:18:30|64.32|63.72|64.33|63.73|64.33|63.73|64.3|63.7|6
1739200720000|2025-02-10 15:18:40|64.32|63.72|64.32|63.72|64.34|63.74|64.32|63.72|5
1739200730000|2025-02-10 15:18:50|64.29|63.69|64.25|63.65|64.29|63.69|64.25|63.65|5
1739200740000|2025-02-10 15:19:00|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1739200750000|2025-02-10 15:19:10|64.25|63.65|64.22|63.62|64.25|63.65|64.21|63.61|10
1739200770000|2025-02-10 15:19:30|64.23|63.63|64.23|63.63|64.23|63.63|64.23|63.63|1
1739200780000|2025-02-10 15:19:40|64.24|63.64|64.22|63.62|64.24|63.64|64.22|63.62|3
1739200790000|2025-02-10 15:19:50|64.21|63.61|64.22|63.62|64.22|63.62|64.21|63.61|2
1739200800000|2025-02-10 15:20:00|64.23|63.63|64.23|63.63|64.23|63.63|64.23|63.63|1
1739200810000|2025-02-10 15:20:10|64.22|63.62|64.22|63.62|64.22|63.62|64.21|63.61|3
1739200830000|2025-02-10 15:20:30|64.23|63.63|64.23|63.63|64.25|63.65|64.23|63.63|7
1739200840000|2025-02-10 15:20:40|64.22|63.62|64.23|63.63|64.23|63.63|64.22|63.62|8
1739200850000|2025-02-10 15:20:50|64.22|63.62|64.23|63.63|64.23|63.63|64.22|63.62|2
1739200860000|2025-02-10 15:21:00|64.22|63.62|64.18|63.58|64.23|63.63|64.18|63.58|7
1739200870000|2025-02-10 15:21:10|64.17|63.57|64.22|63.62|64.23|63.63|64.17|63.57|5
1739200880000|2025-02-10 15:21:20|64.18|63.58|64.07|63.47|64.18|63.58|64.07|63.47|10
1739200890000|2025-02-10 15:21:30|64.06|63.46|64.02|63.42|64.06|63.46|64.02|63.42|6
1739200900000|2025-02-10 15:21:40|64.03|63.43|63.93|63.33|64.03|63.43|63.93|63.33|9
1739200910000|2025-02-10 15:21:50|63.97|63.37|63.99|63.39|63.99|63.39|63.97|63.37|4
1739200920000|2025-02-10 15:22:00|64.01|63.41|64.01|63.41|64.03|63.43|64.01|63.41|6
1739200930000|2025-02-10 15:22:10|64.02|63.42|64.02|63.42|64.02|63.42|63.99|63.39|11
1739200940000|2025-02-10 15:22:20|64.04|63.44|64.1|63.5|64.1|63.5|64.04|63.44|2
1739200950000|2025-02-10 15:22:30|64.06|63.46|64.05|63.45|64.07|63.47|64.05|63.45|6
1739200960000|2025-02-10 15:22:40|64.04|63.44|64.08|63.48|64.08|63.48|64.03|63.43|5
1739200970000|2025-02-10 15:22:50|64.12|63.52|64.12|63.52|64.13|63.53|64.09|63.49|9
1739200980000|2025-02-10 15:23:00|64.11|63.51|64.23|63.63|64.24|63.64|64.1|63.5|10
1739200990000|2025-02-10 15:23:10|64.22|63.62|64.2|63.6|64.23|63.63|64.2|63.6|10
1739201000000|2025-02-10 15:23:20|64.22|63.62|64.22|63.62|64.23|63.63|64.2|63.6|6
1739201010000|2025-02-10 15:23:30|64.21|63.61|64.22|63.62|64.22|63.62|64.19|63.59|10
1739201020000|2025-02-10 15:23:40|64.21|63.61|64.24|63.64|64.24|63.64|64.21|63.61|13
1739201030000|2025-02-10 15:23:50|64.22|63.62|64.23|63.63|64.24|63.64|64.22|63.62|6
1739201040000|2025-02-10 15:24:00|64.22|63.62|64.22|63.62|64.23|63.63|64.21|63.61|10
1739201050000|2025-02-10 15:24:10|64.23|63.63|64.21|63.61|64.24|63.64|64.21|63.61|9
1739201060000|2025-02-10 15:24:20|64.22|63.62|64.19|63.59|64.23|63.63|64.16|63.56|12
1739201070000|2025-02-10 15:24:30|64.18|63.58|64.14|63.54|64.19|63.59|64.14|63.54|7
1739201080000|2025-02-10 15:24:40|64.13|63.53|64.13|63.53|64.18|63.58|64.13|63.53|10
1739201090000|2025-02-10 15:24:50|64.14|63.54|64.15|63.55|64.17|63.57|64.13|63.53|14
1739201100000|2025-02-10 15:25:00|64.14|63.54|64.1|63.5|64.15|63.55|64.1|63.5|13
1739201110000|2025-02-10 15:25:10|64.11|63.51|64.02|63.42|64.11|63.51|64.02|63.42|8
1739201120000|2025-02-10 15:25:20|64.03|63.43|64.07|63.47|64.12|63.52|64.03|63.43|7
1739201130000|2025-02-10 15:25:30|64.1|63.5|64.09|63.49|64.13|63.53|64.07|63.47|8
1739201140000|2025-02-10 15:25:40|64.1|63.5|64.04|63.44|64.11|63.51|64.04|63.44|10
1739201150000|2025-02-10 15:25:50|64.03|63.43|64|63.4|64.03|63.43|64|63.4|7
1739201160000|2025-02-10 15:26:00|63.99|63.39|64|63.4|64.01|63.41|63.96|63.36|8
1739201170000|2025-02-10 15:26:10|64.01|63.41|64|63.4|64.02|63.42|64|63.4|7
1739201180000|2025-02-10 15:26:20|64.02|63.42|64.01|63.41|64.06|63.46|64.01|63.41|4
1739201190000|2025-02-10 15:26:30|64|63.4|64|63.4|64.01|63.41|63.97|63.37|9
1739201200000|2025-02-10 15:26:40|63.97|63.37|64.01|63.41|64.01|63.41|63.96|63.36|6
1739201210000|2025-02-10 15:26:50|63.98|63.38|63.9|63.3|63.98|63.38|63.9|63.3|8
1739201220000|2025-02-10 15:27:00|63.88|63.28|63.9|63.3|63.91|63.31|63.84|63.24|10
1739201230000|2025-02-10 15:27:10|63.91|63.31|64|63.4|64.01|63.41|63.91|63.31|14
1739201240000|2025-02-10 15:27:20|63.99|63.39|64.01|63.41|64.01|63.41|63.99|63.39|6
1739201250000|2025-02-10 15:27:30|64|63.4|64.02|63.42|64.02|63.42|63.99|63.39|9
1739201260000|2025-02-10 15:27:40|64.01|63.41|64.02|63.42|64.07|63.47|64.01|63.41|8
1739201270000|2025-02-10 15:27:50|64.03|63.43|64.09|63.49|64.12|63.52|64.03|63.43|10
1739201280000|2025-02-10 15:28:00|64.08|63.48|64.02|63.42|64.08|63.48|64.02|63.42|8
1739201290000|2025-02-10 15:28:10|64.03|63.43|64.09|63.49|64.13|63.53|64.03|63.43|8
1739201300000|2025-02-10 15:28:20|64.08|63.48|64.09|63.49|64.1|63.5|64.08|63.48|7
1739201310000|2025-02-10 15:28:30|64.1|63.5|64.08|63.48|64.11|63.51|64.08|63.48|6
1739201320000|2025-02-10 15:28:40|64.07|63.47|64.09|63.49|64.1|63.5|64.05|63.45|14
1739201330000|2025-02-10 15:28:50|64.08|63.48|64.08|63.48|64.09|63.49|64.07|63.47|12
1739201340000|2025-02-10 15:29:00|64.07|63.47|64.02|63.42|64.09|63.49|64.02|63.42|8
1739201350000|2025-02-10 15:29:10|64.03|63.43|64.08|63.48|64.09|63.49|64.03|63.43|8
1739201360000|2025-02-10 15:29:20|64.09|63.49|64.01|63.41|64.09|63.49|64.01|63.41|9
1739201370000|2025-02-10 15:29:30|64.02|63.42|64.01|63.41|64.02|63.42|64.01|63.41|6
1739201380000|2025-02-10 15:29:40|64.02|63.42|64.1|63.5|64.1|63.5|64.01|63.41|7
1739201390000|2025-02-10 15:29:50|64.09|63.49|64.1|63.5|64.11|63.51|64.08|63.48|9
1739201400000|2025-02-10 15:30:00|64.09|63.49|64.1|63.5|64.13|63.53|64.08|63.48|8
1739201410000|2025-02-10 15:30:10|64.11|63.51|64.12|63.52|64.12|63.52|64.1|63.5|9
1739201420000|2025-02-10 15:30:20|64.13|63.53|64.16|63.56|64.17|63.57|64.1|63.5|12
1739201430000|2025-02-10 15:30:30|64.22|63.62|64.13|63.53|64.22|63.62|64.13|63.53|10
1739201440000|2025-02-10 15:30:40|64.14|63.54|64.18|63.58|64.24|63.64|64.14|63.54|14
1739201450000|2025-02-10 15:30:50|64.19|63.59|64.19|63.59|64.21|63.61|64.19|63.59|6
1739201460000|2025-02-10 15:31:00|64.2|63.6|64.18|63.58|64.2|63.6|64.18|63.58|10
1739201470000|2025-02-10 15:31:10|64.17|63.57|64.21|63.61|64.21|63.61|64.17|63.57|8
1739201480000|2025-02-10 15:31:20|64.2|63.6|64.18|63.58|64.21|63.61|64.18|63.58|10
1739201490000|2025-02-10 15:31:30|64.2|63.6|64.2|63.6|64.21|63.61|64.18|63.58|11
1739201500000|2025-02-10 15:31:40|64.19|63.59|64.18|63.58|64.2|63.6|64.13|63.53|14
1739201510000|2025-02-10 15:31:50|64.16|63.56|64.17|63.57|64.19|63.59|64.14|63.54|11
1739201520000|2025-02-10 15:32:00|64.15|63.55|64.18|63.58|64.19|63.59|64.15|63.55|11
1739201530000|2025-02-10 15:32:10|64.17|63.57|64.21|63.61|64.24|63.64|64.17|63.57|13
1739201540000|2025-02-10 15:32:20|64.2|63.6|64.27|63.67|64.27|63.67|64.19|63.59|11
1739201550000|2025-02-10 15:32:30|64.28|63.68|64.32|63.72|64.32|63.72|64.26|63.66|21
1739201560000|2025-02-10 15:32:40|64.31|63.71|64.36|63.76|64.37|63.77|64.31|63.71|6
1739201570000|2025-02-10 15:32:50|64.34|63.74|64.34|63.74|64.4|63.8|64.34|63.74|11
1739201580000|2025-02-10 15:33:00|64.33|63.73|64.39|63.79|64.4|63.8|64.33|63.73|10
1739201590000|2025-02-10 15:33:10|64.37|63.77|64.33|63.73|64.39|63.79|64.33|63.73|12
1739201600000|2025-02-10 15:33:20|64.32|63.72|64.31|63.71|64.32|63.72|64.3|63.7|7
1739201620000|2025-02-10 15:33:40|64.28|63.68|64.25|63.65|64.3|63.7|64.25|63.65|6
1739201630000|2025-02-10 15:33:50|64.26|63.66|64.28|63.68|64.29|63.69|64.22|63.62|9
1739201640000|2025-02-10 15:34:00|64.26|63.66|64.28|63.68|64.28|63.68|64.21|63.61|8
1739201650000|2025-02-10 15:34:10|64.29|63.69|64.29|63.69|64.3|63.7|64.28|63.68|12
1739201660000|2025-02-10 15:34:20|64.3|63.7|64.4|63.8|64.4|63.8|64.3|63.7|6
1739201670000|2025-02-10 15:34:30|64.37|63.77|64.39|63.79|64.41|63.81|64.37|63.77|11
1739201680000|2025-02-10 15:34:40|64.4|63.8|64.34|63.74|64.4|63.8|64.34|63.74|10
1739201690000|2025-02-10 15:34:50|64.33|63.73|64.31|63.71|64.33|63.73|64.31|63.71|3
1739201700000|2025-02-10 15:35:00|64.32|63.72|64.3|63.7|64.32|63.72|64.3|63.7|9
1739201710000|2025-02-10 15:35:10|64.32|63.72|64.35|63.75|64.4|63.8|64.3|63.7|10
1739201720000|2025-02-10 15:35:20|64.33|63.73|64.34|63.74|64.35|63.75|64.32|63.72|13
1739201730000|2025-02-10 15:35:30|64.33|63.73|64.37|63.77|64.37|63.77|64.32|63.72|8
1739201740000|2025-02-10 15:35:40|64.36|63.76|64.4|63.8|64.42|63.82|64.36|63.76|8
1739201750000|2025-02-10 15:35:50|64.39|63.79|64.4|63.8|64.41|63.81|64.39|63.79|5
1739201760000|2025-02-10 15:36:00|64.41|63.81|64.42|63.82|64.43|63.83|64.4|63.8|10
1739201770000|2025-02-10 15:36:10|64.4|63.8|64.43|63.83|64.48|63.88|64.4|63.8|12
1739201780000|2025-02-10 15:36:20|64.42|63.82|64.49|63.89|64.53|63.93|64.41|63.81|11
1739201790000|2025-02-10 15:36:30|64.5|63.9|64.43|63.83|64.5|63.9|64.43|63.83|7
1739201800000|2025-02-10 15:36:40|64.42|63.82|64.39|63.79|64.42|63.82|64.39|63.79|10
1739201810000|2025-02-10 15:36:50|64.41|63.81|64.33|63.73|64.41|63.81|64.32|63.72|10
1739201820000|2025-02-10 15:37:00|64.32|63.72|64.24|63.64|64.32|63.72|64.24|63.64|8
1739201830000|2025-02-10 15:37:10|64.23|63.63|64.3|63.7|64.3|63.7|64.23|63.63|8
1739201840000|2025-02-10 15:37:20|64.31|63.71|64.31|63.71|64.36|63.76|64.31|63.71|15
1739201850000|2025-02-10 15:37:30|64.3|63.7|64.31|63.71|64.32|63.72|64.29|63.69|8
1739201860000|2025-02-10 15:37:40|64.3|63.7|64.19|63.59|64.3|63.7|64.18|63.58|8
1739201870000|2025-02-10 15:37:50|64.2|63.6|64.21|63.61|64.21|63.61|64.2|63.6|4
1739201880000|2025-02-10 15:38:00|64.2|63.6|64.13|63.53|64.21|63.61|64.13|63.53|8
1739201890000|2025-02-10 15:38:10|64.12|63.52|64.1|63.5|64.12|63.52|64.1|63.5|7
1739201900000|2025-02-10 15:38:20|64.11|63.51|64.11|63.51|64.11|63.51|64.03|63.43|9
1739201910000|2025-02-10 15:38:30|64.1|63.5|64|63.4|64.1|63.5|64|63.4|13
1739201920000|2025-02-10 15:38:40|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|6
1739201930000|2025-02-10 15:38:50|64.01|63.41|64.04|63.44|64.07|63.47|64.01|63.41|14
1739201940000|2025-02-10 15:39:00|64.07|63.47|64.01|63.41|64.12|63.52|64.01|63.41|14
1739201950000|2025-02-10 15:39:10|64|63.4|64.02|63.42|64.02|63.42|64|63.4|4
1739201960000|2025-02-10 15:39:20|64.01|63.41|64.01|63.41|64.05|63.45|64.01|63.41|14
1739201970000|2025-02-10 15:39:30|64.02|63.42|63.96|63.36|64.02|63.42|63.96|63.36|9
1739201980000|2025-02-10 15:39:40|63.95|63.35|63.95|63.35|64.01|63.41|63.93|63.33|10
1739201990000|2025-02-10 15:39:50|63.94|63.34|63.92|63.32|63.94|63.34|63.91|63.31|7
1739202000000|2025-02-10 15:40:00|63.93|63.33|63.94|63.34|64.04|63.44|63.93|63.33|14
1739202010000|2025-02-10 15:40:10|63.93|63.33|63.91|63.31|63.93|63.33|63.89|63.29|6
1739202020000|2025-02-10 15:40:20|63.9|63.3|63.98|63.38|63.98|63.38|63.9|63.3|6
1739202030000|2025-02-10 15:40:30|63.99|63.39|64|63.4|64|63.4|63.98|63.38|6
1739202040000|2025-02-10 15:40:40|64.01|63.41|64.01|63.41|64.04|63.44|64|63.4|11
1739202050000|2025-02-10 15:40:50|64|63.4|64.02|63.42|64.02|63.42|64|63.4|7
1739202060000|2025-02-10 15:41:00|64.05|63.45|64.03|63.43|64.08|63.48|64.02|63.42|16
1739202070000|2025-02-10 15:41:10|64.02|63.42|64.06|63.46|64.14|63.54|64.02|63.42|11
1739202080000|2025-02-10 15:41:20|64.05|63.45|64.04|63.44|64.05|63.45|64.04|63.44|2
1739202100000|2025-02-10 15:41:40|64.03|63.43|64.04|63.44|64.07|63.47|64.02|63.42|8
1739202110000|2025-02-10 15:41:50|64.03|63.43|64.08|63.48|64.08|63.48|64.01|63.41|15
1739202120000|2025-02-10 15:42:00|64.05|63.45|64.08|63.48|64.08|63.48|64.04|63.44|11
1739202130000|2025-02-10 15:42:10|64.07|63.47|64.08|63.48|64.09|63.49|64.02|63.42|15
1739202140000|2025-02-10 15:42:20|64.09|63.49|64.03|63.43|64.09|63.49|64.03|63.43|10
1739202150000|2025-02-10 15:42:30|64.02|63.42|64.03|63.43|64.07|63.47|64.01|63.41|13
1739202160000|2025-02-10 15:42:40|64.02|63.42|64.01|63.41|64.03|63.43|64.01|63.41|8
1739202170000|2025-02-10 15:42:50|64.03|63.43|63.99|63.39|64.03|63.43|63.99|63.39|10
1739202180000|2025-02-10 15:43:00|63.98|63.38|63.98|63.38|63.99|63.39|63.93|63.33|9
1739202190000|2025-02-10 15:43:10|63.99|63.39|64|63.4|64|63.4|63.99|63.39|6
1739202200000|2025-02-10 15:43:20|63.99|63.39|64|63.4|64|63.4|63.98|63.38|6
1739202210000|2025-02-10 15:43:30|63.99|63.39|63.99|63.39|63.99|63.39|63.98|63.38|3
1739202220000|2025-02-10 15:43:40|64|63.4|64|63.4|64|63.4|63.99|63.39|3
1739202230000|2025-02-10 15:43:50|63.98|63.38|64.01|63.41|64.01|63.41|63.98|63.38|4
1739202240000|2025-02-10 15:44:00|64|63.4|64|63.4|64|63.4|63.98|63.38|6
1739202250000|2025-02-10 15:44:10|64.03|63.43|64.02|63.42|64.03|63.43|64.01|63.41|9
1739202260000|2025-02-10 15:44:20|64.07|63.47|64.08|63.48|64.08|63.48|64.07|63.47|8
1739202290000|2025-02-10 15:44:50|64.1|63.5|64.11|63.51|64.12|63.52|64.1|63.5|5
1739202300000|2025-02-10 15:45:00|64.1|63.5|64.11|63.51|64.11|63.51|64.09|63.49|10
1739202310000|2025-02-10 15:45:10|64.1|63.5|64.12|63.52|64.13|63.53|64.09|63.49|10
1739202320000|2025-02-10 15:45:20|64.11|63.51|64.18|63.58|64.2|63.6|64.11|63.51|11
1739202330000|2025-02-10 15:45:30|64.17|63.57|64.18|63.58|64.19|63.59|64.16|63.56|7
1739202340000|2025-02-10 15:45:40|64.17|63.57|64.14|63.54|64.18|63.58|64.13|63.53|9
1739202350000|2025-02-10 15:45:50|64.13|63.53|64.11|63.51|64.13|63.53|64.1|63.5|13
1739202360000|2025-02-10 15:46:00|64.12|63.52|64.08|63.48|64.12|63.52|64.08|63.48|9
1739202370000|2025-02-10 15:46:10|64.09|63.49|64.05|63.45|64.1|63.5|64.05|63.45|13
1739202380000|2025-02-10 15:46:20|64.07|63.47|64.08|63.48|64.08|63.48|64.03|63.43|10
1739202390000|2025-02-10 15:46:30|64.09|63.49|64.08|63.48|64.09|63.49|64.07|63.47|10
1739202400000|2025-02-10 15:46:40|64.07|63.47|64.03|63.43|64.09|63.49|64.03|63.43|7
1739202410000|2025-02-10 15:46:50|64.02|63.42|64.02|63.42|64.03|63.43|64.01|63.41|6
1739202420000|2025-02-10 15:47:00|64.03|63.43|64|63.4|64.03|63.43|64|63.4|9
1739202430000|2025-02-10 15:47:10|63.96|63.36|63.93|63.33|63.96|63.36|63.91|63.31|7
1739202440000|2025-02-10 15:47:20|63.91|63.31|63.98|63.38|64.02|63.42|63.91|63.31|14
1739202450000|2025-02-10 15:47:30|63.99|63.39|63.93|63.33|63.99|63.39|63.93|63.33|7
1739202460000|2025-02-10 15:47:40|63.92|63.32|63.91|63.31|63.93|63.33|63.9|63.3|8
1739202470000|2025-02-10 15:47:50|63.92|63.32|63.9|63.3|63.92|63.32|63.89|63.29|11
1739202480000|2025-02-10 15:48:00|63.91|63.31|63.92|63.32|63.93|63.33|63.91|63.31|6
1739202490000|2025-02-10 15:48:10|63.91|63.31|63.93|63.33|63.93|63.33|63.91|63.31|5
1739202500000|2025-02-10 15:48:20|63.91|63.31|63.9|63.3|63.92|63.32|63.9|63.3|7
1739202510000|2025-02-10 15:48:30|63.91|63.31|63.93|63.33|63.98|63.38|63.91|63.31|8
1739202520000|2025-02-10 15:48:40|63.94|63.34|63.92|63.32|63.94|63.34|63.91|63.31|15
1739202530000|2025-02-10 15:48:50|63.91|63.31|63.92|63.32|63.92|63.32|63.91|63.31|6
1739202540000|2025-02-10 15:49:00|63.91|63.31|63.86|63.26|63.92|63.32|63.86|63.26|12
1739202550000|2025-02-10 15:49:10|63.85|63.25|63.82|63.22|63.85|63.25|63.82|63.22|8
1739202560000|2025-02-10 15:49:20|63.81|63.21|63.82|63.22|63.82|63.22|63.81|63.21|2
1739202570000|2025-02-10 15:49:30|63.81|63.21|63.82|63.22|63.82|63.22|63.81|63.21|2
1739202580000|2025-02-10 15:49:40|63.81|63.21|63.89|63.29|63.89|63.29|63.81|63.21|15
1739202590000|2025-02-10 15:49:50|63.88|63.28|63.87|63.27|63.89|63.29|63.87|63.27|10
1739202600000|2025-02-10 15:50:00|63.89|63.29|63.88|63.28|63.89|63.29|63.84|63.24|7
1739202610000|2025-02-10 15:50:10|63.87|63.27|63.83|63.23|63.89|63.29|63.83|63.23|9
1739202620000|2025-02-10 15:50:20|63.82|63.22|63.83|63.23|63.83|63.23|63.81|63.21|4
1739202630000|2025-02-10 15:50:30|63.82|63.22|63.81|63.21|63.82|63.22|63.81|63.21|2
1739202640000|2025-02-10 15:50:40|63.82|63.22|63.82|63.22|63.82|63.22|63.82|63.22|1
1739202650000|2025-02-10 15:50:50|63.8|63.2|63.87|63.27|63.87|63.27|63.8|63.2|4
1739202660000|2025-02-10 15:51:00|63.88|63.28|63.87|63.27|63.88|63.28|63.84|63.24|7
1739202680000|2025-02-10 15:51:20|63.89|63.29|63.89|63.29|63.9|63.3|63.89|63.29|3
1739202710000|2025-02-10 15:51:50|63.9|63.3|63.9|63.3|63.9|63.3|63.9|63.3|1
1739202720000|2025-02-10 15:52:00|63.93|63.33|63.93|63.33|63.94|63.34|63.92|63.32|8
1739202730000|2025-02-10 15:52:10|63.91|63.31|63.99|63.39|63.99|63.39|63.91|63.31|7
1739202740000|2025-02-10 15:52:20|63.96|63.36|63.98|63.38|63.98|63.38|63.95|63.35|5
1739202750000|2025-02-10 15:52:30|63.97|63.37|63.93|63.33|63.98|63.38|63.93|63.33|8
1739202760000|2025-02-10 15:52:40|63.97|63.37|63.93|63.33|63.98|63.38|63.93|63.33|7
1739202770000|2025-02-10 15:52:50|63.91|63.31|63.92|63.32|63.92|63.32|63.9|63.3|5
1739202780000|2025-02-10 15:53:00|63.91|63.31|63.93|63.33|63.96|63.36|63.9|63.3|14
1739202790000|2025-02-10 15:53:10|63.91|63.31|64|63.4|64.02|63.42|63.91|63.31|12
1739202800000|2025-02-10 15:53:20|63.99|63.39|63.99|63.39|64.01|63.41|63.98|63.38|6
1739202810000|2025-02-10 15:53:30|64.01|63.41|63.99|63.39|64.02|63.42|63.99|63.39|9
1739202820000|2025-02-10 15:53:40|64.01|63.41|63.99|63.39|64.01|63.41|63.99|63.39|6
1739202830000|2025-02-10 15:53:50|64.01|63.41|64.02|63.42|64.03|63.43|63.98|63.38|10
1739202840000|2025-02-10 15:54:00|64.04|63.44|64.03|63.43|64.07|63.47|64.03|63.43|13
1739202850000|2025-02-10 15:54:10|64.02|63.42|64.06|63.46|64.06|63.46|64.01|63.41|6
1739202870000|2025-02-10 15:54:30|64.07|63.47|64.08|63.48|64.08|63.48|64.07|63.47|6
1739202880000|2025-02-10 15:54:40|64.07|63.47|64.09|63.49|64.09|63.49|64.07|63.47|7
1739202890000|2025-02-10 15:54:50|64.11|63.51|64.08|63.48|64.11|63.51|64.08|63.48|3
1739202900000|2025-02-10 15:55:00|64.09|63.49|64.12|63.52|64.13|63.53|64.08|63.48|11
1739202910000|2025-02-10 15:55:10|64.11|63.51|64.12|63.52|64.12|63.52|64.11|63.51|4
1739202920000|2025-02-10 15:55:20|64.1|63.5|64.12|63.52|64.13|63.53|64.1|63.5|11
1739202930000|2025-02-10 15:55:30|64.13|63.53|64.18|63.58|64.18|63.58|64.13|63.53|12
1739202940000|2025-02-10 15:55:40|64.17|63.57|64.14|63.54|64.17|63.57|64.14|63.54|3
1739202950000|2025-02-10 15:55:50|64.13|63.53|64.11|63.51|64.13|63.53|64.11|63.51|7
1739202960000|2025-02-10 15:56:00|64.1|63.5|64.1|63.5|64.11|63.51|64.1|63.5|7
1739202970000|2025-02-10 15:56:10|64.11|63.51|64.11|63.51|64.12|63.52|64.1|63.5|6
1739202980000|2025-02-10 15:56:20|64.1|63.5|64.11|63.51|64.12|63.52|64.09|63.49|7
1739202990000|2025-02-10 15:56:30|64.1|63.5|64.1|63.5|64.12|63.52|64.1|63.5|4
1739203000000|2025-02-10 15:56:40|64.12|63.52|64.13|63.53|64.2|63.6|64.12|63.52|11
1739203010000|2025-02-10 15:56:50|64.12|63.52|64.12|63.52|64.13|63.53|64.12|63.52|5
1739203020000|2025-02-10 15:57:00|64.13|63.53|64.12|63.52|64.13|63.53|64.11|63.51|9
1739203030000|2025-02-10 15:57:10|64.11|63.51|64.12|63.52|64.12|63.52|64.1|63.5|7
1739203040000|2025-02-10 15:57:20|64.11|63.51|64.11|63.51|64.12|63.52|64.11|63.51|9
1739203050000|2025-02-10 15:57:30|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|10
1739203060000|2025-02-10 15:57:40|64.12|63.52|64.05|63.45|64.12|63.52|64.05|63.45|7
1739203070000|2025-02-10 15:57:50|64.04|63.44|64.02|63.42|64.04|63.44|64.02|63.42|9
1739203080000|2025-02-10 15:58:00|64.03|63.43|64.07|63.47|64.07|63.47|64.02|63.42|7
1739203090000|2025-02-10 15:58:10|64.08|63.48|64.11|63.51|64.12|63.52|64.08|63.48|8
1739203100000|2025-02-10 15:58:20|64.1|63.5|64.1|63.5|64.13|63.53|64.1|63.5|11
1739203120000|2025-02-10 15:58:40|64.04|63.44|64.06|63.46|64.08|63.48|64.03|63.43|10
1739203130000|2025-02-10 15:58:50|64.05|63.45|64.09|63.49|64.09|63.49|64.05|63.45|9
1739203140000|2025-02-10 15:59:00|64.08|63.48|64.09|63.49|64.09|63.49|64.08|63.48|4
1739203150000|2025-02-10 15:59:10|64.13|63.53|64.1|63.5|64.13|63.53|64.1|63.5|4
1739203160000|2025-02-10 15:59:20|64.12|63.52|64.11|63.51|64.12|63.52|64.1|63.5|5
1739203170000|2025-02-10 15:59:30|64.1|63.5|64.11|63.51|64.12|63.52|64.1|63.5|6
1739203180000|2025-02-10 15:59:40|64.1|63.5|64.1|63.5|64.12|63.52|64.1|63.5|6
1739203190000|2025-02-10 15:59:50|64.12|63.52|64.09|63.49|64.12|63.52|64.09|63.49|4
1739203200000|2025-02-10 16:00:00|64.1|63.5|64.15|63.55|64.17|63.57|64.1|63.5|14
1739203210000|2025-02-10 16:00:10|64.13|63.53|64.21|63.61|64.27|63.67|64.11|63.51|16
1739203220000|2025-02-10 16:00:20|64.22|63.62|64.16|63.56|64.23|63.63|64.16|63.56|10
1739203230000|2025-02-10 16:00:30|64.15|63.55|64.11|63.51|64.15|63.55|64.11|63.51|9
1739203240000|2025-02-10 16:00:40|64.12|63.52|64.18|63.58|64.18|63.58|64.11|63.51|7
1739203250000|2025-02-10 16:00:50|64.28|63.68|64.18|63.58|64.28|63.68|64.18|63.58|6
1739203260000|2025-02-10 16:01:00|64.19|63.59|64.2|63.6|64.22|63.62|64.18|63.58|7
1739203270000|2025-02-10 16:01:10|64.22|63.62|64.24|63.64|64.35|63.75|64.18|63.58|12
1739203280000|2025-02-10 16:01:20|64.26|63.66|64.31|63.71|64.32|63.72|64.26|63.66|12
1739203290000|2025-02-10 16:01:30|64.32|63.72|64.38|63.78|64.44|63.84|64.3|63.7|10
1739203300000|2025-02-10 16:01:40|64.42|63.82|64.38|63.78|64.42|63.82|64.37|63.77|6
1739203310000|2025-02-10 16:01:50|64.37|63.77|64.41|63.81|64.41|63.81|64.37|63.77|4
1739203320000|2025-02-10 16:02:00|64.4|63.8|64.42|63.82|64.42|63.82|64.4|63.8|5
1739203330000|2025-02-10 16:02:10|64.43|63.83|64.52|63.92|64.52|63.92|64.43|63.83|14
1739203340000|2025-02-10 16:02:20|64.51|63.91|64.41|63.81|64.51|63.91|64.4|63.8|12
1739203350000|2025-02-10 16:02:30|64.4|63.8|64.43|63.83|64.43|63.83|64.4|63.8|6
1739203360000|2025-02-10 16:02:40|64.42|63.82|64.42|63.82|64.43|63.83|64.41|63.81|4
1739203370000|2025-02-10 16:02:50|64.41|63.81|64.41|63.81|64.42|63.82|64.4|63.8|4
1739203380000|2025-02-10 16:03:00|64.38|63.78|64.42|63.82|64.42|63.82|64.38|63.78|9
1739203390000|2025-02-10 16:03:10|64.41|63.81|64.42|63.82|64.42|63.82|64.36|63.76|9
1739203400000|2025-02-10 16:03:20|64.41|63.81|64.42|63.82|64.42|63.82|64.41|63.81|6
1739203410000|2025-02-10 16:03:30|64.41|63.81|64.42|63.82|64.43|63.83|64.41|63.81|8
1739203420000|2025-02-10 16:03:40|64.43|63.83|64.48|63.88|64.49|63.89|64.43|63.83|4
1739203430000|2025-02-10 16:03:50|64.47|63.87|64.52|63.92|64.52|63.92|64.47|63.87|5
1739203440000|2025-02-10 16:04:00|64.51|63.91|64.49|63.89|64.52|63.92|64.48|63.88|10
1739203450000|2025-02-10 16:04:10|64.48|63.88|64.51|63.91|64.51|63.91|64.47|63.87|6
1739203460000|2025-02-10 16:04:20|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|2
1739203470000|2025-02-10 16:04:30|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|2
1739203480000|2025-02-10 16:04:40|64.48|63.88|64.46|63.86|64.48|63.88|64.46|63.86|5
1739203490000|2025-02-10 16:04:50|64.45|63.85|64.42|63.82|64.45|63.85|64.42|63.82|4
1739203500000|2025-02-10 16:05:00|64.41|63.81|64.42|63.82|64.42|63.82|64.41|63.81|2
1739203510000|2025-02-10 16:05:10|64.41|63.81|64.36|63.76|64.41|63.81|64.36|63.76|8
1739203520000|2025-02-10 16:05:20|64.35|63.75|64.33|63.73|64.38|63.78|64.32|63.72|7
1739203530000|2025-02-10 16:05:30|64.32|63.72|64.33|63.73|64.33|63.73|64.31|63.71|6
1739203540000|2025-02-10 16:05:40|64.32|63.72|64.32|63.72|64.32|63.72|64.3|63.7|6
1739203550000|2025-02-10 16:05:50|64.33|63.73|64.38|63.78|64.42|63.82|64.33|63.73|11
1739203560000|2025-02-10 16:06:00|64.34|63.74|64.33|63.73|64.37|63.77|64.32|63.72|9
1739203570000|2025-02-10 16:06:10|64.32|63.72|64.39|63.79|64.39|63.79|64.32|63.72|5
1739203580000|2025-02-10 16:06:20|64.42|63.82|64.41|63.81|64.42|63.82|64.39|63.79|6
1739203610000|2025-02-10 16:06:50|64.42|63.82|64.42|63.82|64.43|63.83|64.42|63.82|3
1739203630000|2025-02-10 16:07:10|64.43|63.83|64.42|63.82|64.43|63.83|64.4|63.8|4
1739203640000|2025-02-10 16:07:20|64.43|63.83|64.43|63.83|64.43|63.83|64.42|63.82|5
1739203650000|2025-02-10 16:07:30|64.41|63.81|64.51|63.91|64.51|63.91|64.41|63.81|6
1739203660000|2025-02-10 16:07:40|64.5|63.9|64.43|63.83|64.5|63.9|64.43|63.83|10
1739203670000|2025-02-10 16:07:50|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739203690000|2025-02-10 16:08:10|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|2
1739203700000|2025-02-10 16:08:20|64.41|63.81|64.42|63.82|64.43|63.83|64.4|63.8|6
1739203710000|2025-02-10 16:08:30|64.4|63.8|64.41|63.81|64.41|63.81|64.34|63.74|10
1739203720000|2025-02-10 16:08:40|64.4|63.8|64.41|63.81|64.42|63.82|64.4|63.8|4
1739203730000|2025-02-10 16:08:50|64.43|63.83|64.48|63.88|64.48|63.88|64.43|63.83|2
1739203740000|2025-02-10 16:09:00|64.51|63.91|64.51|63.91|64.52|63.92|64.51|63.91|5
1739203750000|2025-02-10 16:09:10|64.52|63.92|64.58|63.98|64.58|63.98|64.52|63.92|9
1739203760000|2025-02-10 16:09:20|64.55|63.95|64.54|63.94|64.58|63.98|64.54|63.94|8
1739203770000|2025-02-10 16:09:30|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|3
1739203780000|2025-02-10 16:09:40|64.56|63.96|64.57|63.97|64.62|64.02|64.56|63.96|4
1739203790000|2025-02-10 16:09:50|64.58|63.98|64.59|63.99|64.63|64.03|64.58|63.98|6
1739203800000|2025-02-10 16:10:00|64.62|64.02|64.61|64.01|64.62|64.02|64.61|64.01|4
1739203810000|2025-02-10 16:10:10|64.62|64.02|64.62|64.02|64.62|64.02|64.61|64.01|3
1739203820000|2025-02-10 16:10:20|64.63|64.03|64.62|64.02|64.63|64.03|64.61|64.01|7
1739203830000|2025-02-10 16:10:30|64.61|64.01|64.67|64.07|64.69|64.09|64.61|64.01|7
1739203840000|2025-02-10 16:10:40|64.66|64.06|64.66|64.06|64.67|64.07|64.62|64.02|7
1739203850000|2025-02-10 16:10:50|64.65|64.05|64.63|64.03|64.65|64.05|64.62|64.02|7
1739203860000|2025-02-10 16:11:00|64.61|64.01|64.65|64.05|64.67|64.07|64.61|64.01|12
1739203870000|2025-02-10 16:11:10|64.64|64.04|64.71|64.11|64.72|64.12|64.63|64.03|7
1739203900000|2025-02-10 16:11:40|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739203910000|2025-02-10 16:11:50|64.71|64.11|64.72|64.12|64.76|64.16|64.71|64.11|12
1739203920000|2025-02-10 16:12:00|64.71|64.11|64.79|64.19|64.82|64.22|64.71|64.11|7
1739203930000|2025-02-10 16:12:10|64.81|64.21|64.81|64.21|64.82|64.22|64.81|64.21|5
1739203940000|2025-02-10 16:12:20|64.8|64.2|64.81|64.21|64.81|64.21|64.8|64.2|4
1739203950000|2025-02-10 16:12:30|64.79|64.19|64.78|64.18|64.79|64.19|64.78|64.18|2
1739203960000|2025-02-10 16:12:40|64.77|64.17|64.72|64.12|64.8|64.2|64.72|64.12|10
1739203970000|2025-02-10 16:12:50|64.71|64.11|64.66|64.06|64.71|64.11|64.64|64.04|8
1739203980000|2025-02-10 16:13:00|64.69|64.09|64.72|64.12|64.72|64.12|64.66|64.06|5
1739203990000|2025-02-10 16:13:10|64.71|64.11|64.71|64.11|64.71|64.11|64.71|64.11|1
1739204000000|2025-02-10 16:13:20|64.68|64.08|64.67|64.07|64.71|64.11|64.67|64.07|8
1739204010000|2025-02-10 16:13:30|64.68|64.08|64.64|64.04|64.7|64.1|64.64|64.04|10
1739204020000|2025-02-10 16:13:40|64.63|64.03|64.61|64.01|64.63|64.03|64.61|64.01|3
1739204030000|2025-02-10 16:13:50|64.6|64|64.57|63.97|64.6|64|64.57|63.97|3
1739204040000|2025-02-10 16:14:00|64.56|63.96|64.61|64.01|64.61|64.01|64.55|63.95|8
1739204050000|2025-02-10 16:14:10|64.62|64.02|64.61|64.01|64.62|64.02|64.61|64.01|2
1739204060000|2025-02-10 16:14:20|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1739204070000|2025-02-10 16:14:30|64.61|64.01|64.61|64.01|64.61|64.01|64.6|64|3
1739204100000|2025-02-10 16:15:00|64.6|64|64.58|63.98|64.62|64.02|64.58|63.98|4
1739204110000|2025-02-10 16:15:10|64.59|63.99|64.53|63.93|64.61|64.01|64.53|63.93|9
1739204120000|2025-02-10 16:15:20|64.54|63.94|64.56|63.96|64.59|63.99|64.53|63.93|12
1739204130000|2025-02-10 16:15:30|64.55|63.95|64.51|63.91|64.55|63.95|64.51|63.91|6
1739204140000|2025-02-10 16:15:40|64.49|63.89|64.43|63.83|64.49|63.89|64.41|63.81|11
1739204150000|2025-02-10 16:15:50|64.42|63.82|64.45|63.85|64.48|63.88|64.42|63.82|12
1739204160000|2025-02-10 16:16:00|64.44|63.84|64.42|63.82|64.44|63.84|64.42|63.82|5
1739204170000|2025-02-10 16:16:10|64.41|63.81|64.44|63.84|64.46|63.86|64.41|63.81|7
1739204180000|2025-02-10 16:16:20|64.42|63.82|64.53|63.93|64.54|63.94|64.42|63.82|10
1739204190000|2025-02-10 16:16:30|64.52|63.92|64.52|63.92|64.52|63.92|64.51|63.91|3
1739204200000|2025-02-10 16:16:40|64.53|63.93|64.57|63.97|64.62|64.02|64.52|63.92|10
1739204210000|2025-02-10 16:16:50|64.55|63.95|64.57|63.97|64.57|63.97|64.54|63.94|4
1739204220000|2025-02-10 16:17:00|64.58|63.98|64.59|63.99|64.64|64.04|64.58|63.98|7
1739204230000|2025-02-10 16:17:10|64.63|64.03|64.65|64.05|64.68|64.08|64.6|64|9
1739204240000|2025-02-10 16:17:20|64.64|64.04|64.64|64.04|64.67|64.07|64.64|64.04|8
1739204250000|2025-02-10 16:17:30|64.63|64.03|64.62|64.02|64.64|64.04|64.6|64|7
1739204260000|2025-02-10 16:17:40|64.61|64.01|64.61|64.01|64.62|64.02|64.61|64.01|5
1739204290000|2025-02-10 16:18:10|64.58|63.98|64.53|63.93|64.58|63.98|64.53|63.93|12
1739204300000|2025-02-10 16:18:20|64.52|63.92|64.54|63.94|64.57|63.97|64.52|63.92|7
1739204310000|2025-02-10 16:18:30|64.52|63.92|64.53|63.93|64.54|63.94|64.52|63.92|3
1739204320000|2025-02-10 16:18:40|64.54|63.94|64.53|63.93|64.56|63.96|64.53|63.93|5
1739204330000|2025-02-10 16:18:50|64.54|63.94|64.55|63.95|64.61|64.01|64.52|63.92|10
1739204350000|2025-02-10 16:19:10|64.54|63.94|64.53|63.93|64.54|63.94|64.52|63.92|5
1739204360000|2025-02-10 16:19:20|64.52|63.92|64.52|63.92|64.53|63.93|64.51|63.91|5
1739204370000|2025-02-10 16:19:30|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|3
1739204410000|2025-02-10 16:20:10|64.5|63.9|64.52|63.92|64.52|63.92|64.5|63.9|9
1739204420000|2025-02-10 16:20:20|64.51|63.91|64.51|63.91|64.52|63.92|64.46|63.86|11
1739204430000|2025-02-10 16:20:30|64.5|63.9|64.48|63.88|64.51|63.91|64.47|63.87|5
1739204440000|2025-02-10 16:20:40|64.47|63.87|64.43|63.83|64.48|63.88|64.43|63.83|8
1739204450000|2025-02-10 16:20:50|64.41|63.81|64.44|63.84|64.46|63.86|64.41|63.81|5
1739204460000|2025-02-10 16:21:00|64.42|63.82|64.42|63.82|64.44|63.84|64.41|63.81|9
1739204470000|2025-02-10 16:21:10|64.43|63.83|64.42|63.82|64.43|63.83|64.41|63.81|4
1739204480000|2025-02-10 16:21:20|64.41|63.81|64.42|63.82|64.42|63.82|64.41|63.81|2
1739204490000|2025-02-10 16:21:30|64.43|63.83|64.43|63.83|64.43|63.83|64.42|63.82|5
1739204500000|2025-02-10 16:21:40|64.42|63.82|64.42|63.82|64.43|63.83|64.41|63.81|8
1739204510000|2025-02-10 16:21:50|64.43|63.83|64.42|63.82|64.43|63.83|64.41|63.81|4
1739204520000|2025-02-10 16:22:00|64.41|63.81|64.44|63.84|64.44|63.84|64.41|63.81|6
1739204530000|2025-02-10 16:22:10|64.43|63.83|64.43|63.83|64.43|63.83|64.41|63.81|4
1739204550000|2025-02-10 16:22:30|64.49|63.89|64.44|63.84|64.49|63.89|64.43|63.83|8
1739204560000|2025-02-10 16:22:40|64.45|63.85|64.43|63.83|64.45|63.85|64.42|63.82|10
1739204570000|2025-02-10 16:22:50|64.44|63.84|64.43|63.83|64.44|63.84|64.42|63.82|3
1739204580000|2025-02-10 16:23:00|64.42|63.82|64.42|63.82|64.43|63.83|64.41|63.81|4
1739204590000|2025-02-10 16:23:10|64.43|63.83|64.43|63.83|64.43|63.83|64.42|63.82|5
1739204600000|2025-02-10 16:23:20|64.41|63.81|64.41|63.81|64.43|63.83|64.41|63.81|4
1739204610000|2025-02-10 16:23:30|64.42|63.82|64.41|63.81|64.42|63.82|64.4|63.8|5
1739204620000|2025-02-10 16:23:40|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|4
1739204630000|2025-02-10 16:23:50|64.4|63.8|64.42|63.82|64.43|63.83|64.4|63.8|5
1739204640000|2025-02-10 16:24:00|64.43|63.83|64.48|63.88|64.48|63.88|64.41|63.81|5
1739204650000|2025-02-10 16:24:10|64.46|63.86|64.51|63.91|64.51|63.91|64.43|63.83|7
1739204700000|2025-02-10 16:25:00|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|2
1739204720000|2025-02-10 16:25:20|64.5|63.9|64.52|63.92|64.52|63.92|64.5|63.9|3
1739204740000|2025-02-10 16:25:40|64.47|63.87|64.43|63.83|64.47|63.87|64.43|63.83|6
1739204750000|2025-02-10 16:25:50|64.44|63.84|64.48|63.88|64.51|63.91|64.43|63.83|13
1739204760000|2025-02-10 16:26:00|64.49|63.89|64.49|63.89|64.49|63.89|64.49|63.89|1
1739204770000|2025-02-10 16:26:10|64.5|63.9|64.51|63.91|64.52|63.92|64.5|63.9|5
1739204780000|2025-02-10 16:26:20|64.5|63.9|64.5|63.9|64.51|63.91|64.5|63.9|5
1739204790000|2025-02-10 16:26:30|64.47|63.87|64.45|63.85|64.49|63.89|64.43|63.83|12
1739204800000|2025-02-10 16:26:40|64.44|63.84|64.45|63.85|64.48|63.88|64.43|63.83|8
1739204810000|2025-02-10 16:26:50|64.44|63.84|64.44|63.84|64.46|63.86|64.44|63.84|5
1739204820000|2025-02-10 16:27:00|64.47|63.87|64.45|63.85|64.47|63.87|64.45|63.85|5
1739204830000|2025-02-10 16:27:10|64.44|63.84|64.43|63.83|64.44|63.84|64.43|63.83|2
1739204840000|2025-02-10 16:27:20|64.42|63.82|64.41|63.81|64.42|63.82|64.4|63.8|5
1739204850000|2025-02-10 16:27:30|64.4|63.8|64.37|63.77|64.41|63.81|64.37|63.77|4
1739204860000|2025-02-10 16:27:40|64.36|63.76|64.33|63.73|64.36|63.76|64.31|63.71|6
1739204870000|2025-02-10 16:27:50|64.34|63.74|64.33|63.73|64.34|63.74|64.33|63.73|2
1739204880000|2025-02-10 16:28:00|64.34|63.74|64.33|63.73|64.34|63.74|64.32|63.72|8
1739204890000|2025-02-10 16:28:10|64.32|63.72|64.32|63.72|64.33|63.73|64.32|63.72|3
1739204900000|2025-02-10 16:28:20|64.31|63.71|64.32|63.72|64.33|63.73|64.31|63.71|4
1739204910000|2025-02-10 16:28:30|64.3|63.7|64.31|63.71|64.31|63.71|64.3|63.7|2
1739204920000|2025-02-10 16:28:40|64.32|63.72|64.26|63.66|64.32|63.72|64.26|63.66|4
1739204930000|2025-02-10 16:28:50|64.25|63.65|64.28|63.68|64.28|63.68|64.23|63.63|4
1739204940000|2025-02-10 16:29:00|64.29|63.69|64.24|63.64|64.29|63.69|64.24|63.64|6
1739204950000|2025-02-10 16:29:10|64.25|63.65|64.23|63.63|64.25|63.65|64.23|63.63|3
1739204960000|2025-02-10 16:29:20|64.24|63.64|64.23|63.63|64.24|63.64|64.23|63.63|4
1739204990000|2025-02-10 16:29:50|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1739205000000|2025-02-10 16:30:00|64.23|63.63|64.23|63.63|64.24|63.64|64.23|63.63|5
1739205010000|2025-02-10 16:30:10|64.22|63.62|64.21|63.61|64.23|63.63|64.21|63.61|12
1739205020000|2025-02-10 16:30:20|64.18|63.58|64.13|63.53|64.18|63.58|64.13|63.53|10
1739205030000|2025-02-10 16:30:30|64.12|63.52|64.12|63.52|64.13|63.53|64.12|63.52|3
1739205040000|2025-02-10 16:30:40|64.11|63.51|64.12|63.52|64.12|63.52|64.11|63.51|2
1739205050000|2025-02-10 16:30:50|64.08|63.48|64.04|63.44|64.08|63.48|64.04|63.44|5
1739205060000|2025-02-10 16:31:00|64.02|63.42|64.02|63.42|64.03|63.43|64.01|63.41|11
1739205070000|2025-02-10 16:31:10|64.01|63.41|64.02|63.42|64.03|63.43|64.01|63.41|6
1739205080000|2025-02-10 16:31:20|64.01|63.41|64.07|63.47|64.07|63.47|64.01|63.41|6
1739205090000|2025-02-10 16:31:30|64.03|63.43|64.02|63.42|64.04|63.44|64.02|63.42|5
1739205100000|2025-02-10 16:31:40|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|2
1739205110000|2025-02-10 16:31:50|64.01|63.41|63.96|63.36|64.02|63.42|63.96|63.36|11
1739205120000|2025-02-10 16:32:00|63.95|63.35|63.98|63.38|64|63.4|63.93|63.33|10
1739205130000|2025-02-10 16:32:10|63.96|63.36|63.99|63.39|63.99|63.39|63.95|63.35|10
1739205140000|2025-02-10 16:32:20|64|63.4|64|63.4|64|63.4|64|63.4|1
1739205150000|2025-02-10 16:32:30|64.01|63.41|64.01|63.41|64.01|63.41|64.01|63.41|1
1739205170000|2025-02-10 16:32:50|63.99|63.39|63.92|63.32|63.99|63.39|63.92|63.32|9
1739205180000|2025-02-10 16:33:00|63.93|63.33|63.85|63.25|63.93|63.33|63.85|63.25|6
1739205190000|2025-02-10 16:33:10|63.84|63.24|63.82|63.22|63.84|63.24|63.82|63.22|3
1739205210000|2025-02-10 16:33:30|63.83|63.23|63.88|63.28|63.88|63.28|63.82|63.22|4
1739205220000|2025-02-10 16:33:40|63.89|63.29|63.84|63.24|63.89|63.29|63.84|63.24|6
1739205230000|2025-02-10 16:33:50|63.83|63.23|63.89|63.29|63.9|63.3|63.82|63.22|7
1739205240000|2025-02-10 16:34:00|63.9|63.3|63.9|63.3|63.9|63.3|63.89|63.29|3
1739205250000|2025-02-10 16:34:10|63.91|63.31|63.9|63.3|63.91|63.31|63.9|63.3|2
1739205260000|2025-02-10 16:34:20|63.91|63.31|63.91|63.31|63.91|63.31|63.91|63.31|1
1739205280000|2025-02-10 16:34:40|63.97|63.37|63.95|63.35|63.98|63.38|63.95|63.35|4
1739205290000|2025-02-10 16:34:50|63.94|63.34|63.92|63.32|63.94|63.34|63.92|63.32|5
1739205300000|2025-02-10 16:35:00|63.91|63.31|63.82|63.22|63.92|63.32|63.82|63.22|11
1739205310000|2025-02-10 16:35:10|63.83|63.23|63.92|63.32|63.92|63.32|63.83|63.23|6
1739205320000|2025-02-10 16:35:20|63.91|63.31|63.91|63.31|63.91|63.31|63.88|63.28|4
1739205330000|2025-02-10 16:35:30|63.89|63.29|63.91|63.31|63.91|63.31|63.88|63.28|5
1739205340000|2025-02-10 16:35:40|63.9|63.3|63.91|63.31|63.91|63.31|63.9|63.3|6
1739205350000|2025-02-10 16:35:50|63.92|63.32|63.94|63.34|63.97|63.37|63.92|63.32|7
1739205360000|2025-02-10 16:36:00|63.95|63.35|64.02|63.42|64.03|63.43|63.94|63.34|7
1739205370000|2025-02-10 16:36:10|63.99|63.39|63.92|63.32|63.99|63.39|63.91|63.31|9
1739205380000|2025-02-10 16:36:20|63.91|63.31|63.91|63.31|63.92|63.32|63.91|63.31|3
1739205390000|2025-02-10 16:36:30|63.92|63.32|63.92|63.32|63.92|63.32|63.92|63.32|1
1739205400000|2025-02-10 16:36:40|63.98|63.38|63.99|63.39|64|63.4|63.93|63.33|12
1739205410000|2025-02-10 16:36:50|64|63.4|64|63.4|64|63.4|64|63.4|1
1739205420000|2025-02-10 16:37:00|64.01|63.41|64|63.4|64.01|63.41|64|63.4|2
1739205430000|2025-02-10 16:37:10|63.98|63.38|63.97|63.37|63.98|63.38|63.95|63.35|5
1739205440000|2025-02-10 16:37:20|63.96|63.36|63.97|63.37|63.97|63.37|63.96|63.36|2
1739205460000|2025-02-10 16:37:40|63.95|63.35|63.95|63.35|63.95|63.35|63.95|63.35|1
1739205470000|2025-02-10 16:37:50|63.94|63.34|63.99|63.39|63.99|63.39|63.93|63.33|9
1739205480000|2025-02-10 16:38:00|63.97|63.37|63.99|63.39|63.99|63.39|63.95|63.35|4
1739205490000|2025-02-10 16:38:10|63.98|63.38|64|63.4|64|63.4|63.95|63.35|8
1739205500000|2025-02-10 16:38:20|63.97|63.37|63.94|63.34|63.99|63.39|63.94|63.34|8
1739205510000|2025-02-10 16:38:30|63.93|63.33|63.93|63.33|63.93|63.33|63.92|63.32|3
1739205520000|2025-02-10 16:38:40|63.92|63.32|63.99|63.39|64|63.4|63.92|63.32|8
1739205530000|2025-02-10 16:38:50|63.98|63.38|63.93|63.33|63.98|63.38|63.92|63.32|7
1739205540000|2025-02-10 16:39:00|63.92|63.32|63.92|63.32|63.92|63.32|63.91|63.31|7
1739205550000|2025-02-10 16:39:10|63.91|63.31|63.92|63.32|63.92|63.32|63.91|63.31|2
1739205560000|2025-02-10 16:39:20|63.93|63.33|63.96|63.36|64.01|63.41|63.93|63.33|7
1739205570000|2025-02-10 16:39:30|63.95|63.35|63.99|63.39|64.01|63.41|63.95|63.35|9
1739205580000|2025-02-10 16:39:40|63.98|63.38|63.99|63.39|63.99|63.39|63.98|63.38|4
1739205590000|2025-02-10 16:39:50|64.02|63.42|63.99|63.39|64.02|63.42|63.99|63.39|2
1739205610000|2025-02-10 16:40:10|63.98|63.38|63.99|63.39|63.99|63.39|63.98|63.38|2
1739205620000|2025-02-10 16:40:20|63.98|63.38|63.99|63.39|63.99|63.39|63.98|63.38|2
1739205630000|2025-02-10 16:40:30|64|63.4|64|63.4|64|63.4|64|63.4|1
1739205640000|2025-02-10 16:40:40|64.01|63.41|64.01|63.41|64.02|63.42|64.01|63.41|3
1739205650000|2025-02-10 16:40:50|64.02|63.42|64.01|63.41|64.02|63.42|64.01|63.41|2
1739205660000|2025-02-10 16:41:00|64.07|63.47|64.08|63.48|64.1|63.5|64.07|63.47|7
1739205670000|2025-02-10 16:41:10|64.12|63.52|64.12|63.52|64.13|63.53|64.08|63.48|8
1739205680000|2025-02-10 16:41:20|64.11|63.51|64.12|63.52|64.12|63.52|64.11|63.51|2
1739205690000|2025-02-10 16:41:30|64.11|63.51|64.11|63.51|64.11|63.51|64.11|63.51|1
1739205700000|2025-02-10 16:41:40|64.1|63.5|64.12|63.52|64.12|63.52|64.05|63.45|9
1739205710000|2025-02-10 16:41:50|64.11|63.51|64.12|63.52|64.13|63.53|64.11|63.51|6
1739205720000|2025-02-10 16:42:00|64.11|63.51|64.12|63.52|64.12|63.52|64.11|63.51|6
1739205730000|2025-02-10 16:42:10|64.11|63.51|64.13|63.53|64.13|63.53|64.11|63.51|7
1739205740000|2025-02-10 16:42:20|64.12|63.52|64.12|63.52|64.12|63.52|64.12|63.52|1
1739205750000|2025-02-10 16:42:30|64.11|63.51|64.13|63.53|64.13|63.53|64.11|63.51|7
1739205760000|2025-02-10 16:42:40|64.12|63.52|64.12|63.52|64.12|63.52|64.12|63.52|1
1739205770000|2025-02-10 16:42:50|64.1|63.5|64.12|63.52|64.12|63.52|64.1|63.5|3
1739205780000|2025-02-10 16:43:00|64.11|63.51|64.12|63.52|64.12|63.52|64.11|63.51|2
1739205810000|2025-02-10 16:43:30|64.2|63.6|64.21|63.61|64.21|63.61|64.2|63.6|2
1739205820000|2025-02-10 16:43:40|64.2|63.6|64.21|63.61|64.21|63.61|64.19|63.59|7
1739205830000|2025-02-10 16:43:50|64.2|63.6|64.2|63.6|64.21|63.61|64.19|63.59|4
1739205900000|2025-02-10 16:45:00|64.23|63.63|64.31|63.71|64.31|63.71|64.21|63.61|9
1739205910000|2025-02-10 16:45:10|64.34|63.74|64.29|63.69|64.34|63.74|64.29|63.69|6
1739205920000|2025-02-10 16:45:20|64.27|63.67|64.28|63.68|64.3|63.7|64.24|63.64|14
1739205930000|2025-02-10 16:45:30|64.29|63.69|64.22|63.62|64.29|63.69|64.22|63.62|7
1739205940000|2025-02-10 16:45:40|64.21|63.61|64.27|63.67|64.27|63.67|64.2|63.6|5
1739205950000|2025-02-10 16:45:50|64.3|63.7|64.29|63.69|64.3|63.7|64.29|63.69|4
1739205960000|2025-02-10 16:46:00|64.28|63.68|64.29|63.69|64.3|63.7|64.26|63.66|5
1739205970000|2025-02-10 16:46:10|64.28|63.68|64.25|63.65|64.29|63.69|64.25|63.65|6
1739205980000|2025-02-10 16:46:20|64.24|63.64|64.21|63.61|64.25|63.65|64.21|63.61|7
1739205990000|2025-02-10 16:46:30|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739206000000|2025-02-10 16:46:40|64.21|63.61|64.21|63.61|64.21|63.61|64.21|63.61|1
1739206020000|2025-02-10 16:47:00|64.2|63.6|64.21|63.61|64.21|63.61|64.2|63.6|8
1739206030000|2025-02-10 16:47:10|64.2|63.6|64.2|63.6|64.21|63.61|64.2|63.6|7
1739206040000|2025-02-10 16:47:20|64.21|63.61|64.14|63.54|64.21|63.61|64.14|63.54|6
1739206050000|2025-02-10 16:47:30|64.13|63.53|64.18|63.58|64.19|63.59|64.13|63.53|7
1739206060000|2025-02-10 16:47:40|64.19|63.59|64.19|63.59|64.19|63.59|64.17|63.57|5
1739206070000|2025-02-10 16:47:50|64.2|63.6|64.2|63.6|64.23|63.63|64.2|63.6|4
1739206080000|2025-02-10 16:48:00|64.22|63.62|64.24|63.64|64.27|63.67|64.21|63.61|10
1739206100000|2025-02-10 16:48:20|64.29|63.69|64.3|63.7|64.32|63.72|64.29|63.69|5
1739206110000|2025-02-10 16:48:30|64.31|63.71|64.3|63.7|64.31|63.71|64.3|63.7|2
1739206120000|2025-02-10 16:48:40|64.31|63.71|64.3|63.7|64.31|63.71|64.3|63.7|2
1739206140000|2025-02-10 16:49:00|64.34|63.74|64.38|63.78|64.38|63.78|64.34|63.74|3
1739206150000|2025-02-10 16:49:10|64.39|63.79|64.39|63.79|64.39|63.79|64.39|63.79|1
1739206160000|2025-02-10 16:49:20|64.42|63.82|64.5|63.9|64.5|63.9|64.41|63.81|9
1739206170000|2025-02-10 16:49:30|64.49|63.89|64.46|63.86|64.49|63.89|64.46|63.86|3
1739206180000|2025-02-10 16:49:40|64.48|63.88|64.48|63.88|64.48|63.88|64.48|63.88|1
1739206200000|2025-02-10 16:50:00|64.49|63.89|64.5|63.9|64.5|63.9|64.49|63.89|6
1739206220000|2025-02-10 16:50:20|64.53|63.93|64.51|63.91|64.53|63.93|64.5|63.9|4
1739206260000|2025-02-10 16:51:00|64.5|63.9|64.53|63.93|64.6|64|64.5|63.9|9
1739206270000|2025-02-10 16:51:10|64.54|63.94|64.5|63.9|64.54|63.94|64.5|63.9|5
1739206280000|2025-02-10 16:51:20|64.51|63.91|64.51|63.91|64.51|63.91|64.51|63.91|1
1739206290000|2025-02-10 16:51:30|64.5|63.9|64.5|63.9|64.51|63.91|64.5|63.9|3
1739206300000|2025-02-10 16:51:40|64.51|63.91|64.5|63.9|64.51|63.91|64.5|63.9|6
1739206310000|2025-02-10 16:51:50|64.51|63.91|64.51|63.91|64.52|63.92|64.5|63.9|7
1739206320000|2025-02-10 16:52:00|64.5|63.9|64.5|63.9|64.5|63.9|64.46|63.86|3
1739206330000|2025-02-10 16:52:10|64.49|63.89|64.45|63.85|64.49|63.89|64.44|63.84|9
1739206340000|2025-02-10 16:52:20|64.44|63.84|64.42|63.82|64.44|63.84|64.42|63.82|5
1739206350000|2025-02-10 16:52:30|64.41|63.81|64.41|63.81|64.42|63.82|64.41|63.81|3
1739206360000|2025-02-10 16:52:40|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|4
1739206370000|2025-02-10 16:52:50|64.4|63.8|64.41|63.81|64.41|63.81|64.4|63.8|2
1739206390000|2025-02-10 16:53:10|64.4|63.8|64.4|63.8|64.4|63.8|64.4|63.8|1
1739206400000|2025-02-10 16:53:20|64.41|63.81|64.41|63.81|64.41|63.81|64.4|63.8|3
1739206420000|2025-02-10 16:53:40|64.4|63.8|64.41|63.81|64.41|63.81|64.4|63.8|2
1739206440000|2025-02-10 16:54:00|64.4|63.8|64.4|63.8|64.4|63.8|64.4|63.8|1
1739206450000|2025-02-10 16:54:10|64.41|63.81|64.4|63.8|64.41|63.81|64.4|63.8|2
1739206460000|2025-02-10 16:54:20|64.41|63.81|64.41|63.81|64.41|63.81|64.41|63.81|1
1739206470000|2025-02-10 16:54:30|64.4|63.8|64.4|63.8|64.41|63.81|64.4|63.8|3
1739206480000|2025-02-10 16:54:40|64.39|63.79|64.4|63.8|64.4|63.8|64.35|63.75|7
1739206500000|2025-02-10 16:55:00|64.35|63.75|64.39|63.79|64.39|63.79|64.32|63.72|8
1739206510000|2025-02-10 16:55:10|64.42|63.82|64.39|63.79|64.42|63.82|64.39|63.79|2
1739206530000|2025-02-10 16:55:30|64.38|63.78|64.38|63.78|64.39|63.79|64.38|63.78|9
1739206540000|2025-02-10 16:55:40|64.39|63.79|64.39|63.79|64.39|63.79|64.38|63.78|7
1739206550000|2025-02-10 16:55:50|64.38|63.78|64.38|63.78|64.39|63.79|64.38|63.78|3
1739206560000|2025-02-10 16:56:00|64.39|63.79|64.38|63.78|64.39|63.79|64.37|63.77|4
1739206570000|2025-02-10 16:56:10|64.39|63.79|64.39|63.79|64.41|63.81|64.39|63.79|3
1739206580000|2025-02-10 16:56:20|64.36|63.76|64.33|63.73|64.36|63.76|64.33|63.73|4
1739206590000|2025-02-10 16:56:30|64.31|63.71|64.35|63.75|64.38|63.78|64.31|63.71|5
1739206600000|2025-02-10 16:56:40|64.34|63.74|64.38|63.78|64.38|63.78|64.33|63.73|5
1739206610000|2025-02-10 16:56:50|64.36|63.76|64.39|63.79|64.39|63.79|64.36|63.76|3
1739206620000|2025-02-10 16:57:00|64.37|63.77|64.33|63.73|64.37|63.77|64.33|63.73|5
1739206630000|2025-02-10 16:57:10|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739206640000|2025-02-10 16:57:20|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1739206650000|2025-02-10 16:57:30|64.3|63.7|64.3|63.7|64.3|63.7|64.3|63.7|1
1739206660000|2025-02-10 16:57:40|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1739206670000|2025-02-10 16:57:50|64.3|63.7|64.3|63.7|64.3|63.7|64.3|63.7|1
1739206720000|2025-02-10 16:58:40|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1739206730000|2025-02-10 16:58:50|64.3|63.7|64.32|63.72|64.32|63.72|64.3|63.7|5
1739206740000|2025-02-10 16:59:00|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1739206750000|2025-02-10 16:59:10|64.3|63.7|64.3|63.7|64.3|63.7|64.3|63.7|1
1739206760000|2025-02-10 16:59:20|64.26|63.66|64.24|63.64|64.26|63.66|64.24|63.64|5
1739206770000|2025-02-10 16:59:30|64.23|63.63|64.23|63.63|64.23|63.63|64.21|63.61|3
1739206780000|2025-02-10 16:59:40|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739206800000|2025-02-10 17:00:00|64.21|63.61|64.17|63.57|64.21|63.61|64.17|63.57|3
1739206810000|2025-02-10 17:00:10|64.16|63.56|64.13|63.53|64.21|63.61|64.13|63.53|9
1739206820000|2025-02-10 17:00:20|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|4
1739206840000|2025-02-10 17:00:40|64.1|63.5|64.11|63.51|64.11|63.51|64.1|63.5|4
1739206850000|2025-02-10 17:00:50|64.12|63.52|64.13|63.53|64.13|63.53|64.12|63.52|4
1739206860000|2025-02-10 17:01:00|64.11|63.51|64.12|63.52|64.12|63.52|64.11|63.51|4
1739206870000|2025-02-10 17:01:10|64.08|63.48|64.06|63.46|64.11|63.51|64.05|63.45|11
1739206890000|2025-02-10 17:01:30|64.12|63.52|64.12|63.52|64.12|63.52|64.12|63.52|1
1739206900000|2025-02-10 17:01:40|64.11|63.51|64.03|63.43|64.11|63.51|64.03|63.43|8
1739206910000|2025-02-10 17:01:50|64.05|63.45|64.11|63.51|64.12|63.52|64.05|63.45|8
1739206940000|2025-02-10 17:02:20|64.1|63.5|64.11|63.51|64.11|63.51|64.1|63.5|2
1739206950000|2025-02-10 17:02:30|64.1|63.5|64.1|63.5|64.1|63.5|64.1|63.5|1
1739206990000|2025-02-10 17:03:10|64.12|63.52|64.14|63.54|64.17|63.57|64.12|63.52|8
1739207000000|2025-02-10 17:03:20|64.12|63.52|64.14|63.54|64.18|63.58|64.12|63.52|10
1739207010000|2025-02-10 17:03:30|64.13|63.53|64.12|63.52|64.13|63.53|64.12|63.52|2
1739207020000|2025-02-10 17:03:40|64.11|63.51|64.11|63.51|64.11|63.51|64.11|63.51|1
1739207030000|2025-02-10 17:03:50|64.09|63.49|64.03|63.43|64.09|63.49|64.03|63.43|7
1739207040000|2025-02-10 17:04:00|64.02|63.42|64.02|63.42|64.02|63.42|64.02|63.42|1
1739207050000|2025-02-10 17:04:10|64.03|63.43|64.07|63.47|64.09|63.49|64.03|63.43|8
1739207060000|2025-02-10 17:04:20|64.11|63.51|64.12|63.52|64.13|63.53|64.07|63.47|7
1739207090000|2025-02-10 17:04:50|64.13|63.53|64.13|63.53|64.13|63.53|64.12|63.52|3
1739207100000|2025-02-10 17:05:00|64.11|63.51|64.11|63.51|64.13|63.53|64.1|63.5|7
1739207110000|2025-02-10 17:05:10|64.12|63.52|64.13|63.53|64.13|63.53|64.11|63.51|4
1739207120000|2025-02-10 17:05:20|64.14|63.54|64.14|63.54|64.17|63.57|64.13|63.53|5
1739207130000|2025-02-10 17:05:30|64.15|63.55|64.2|63.6|64.21|63.61|64.15|63.55|9
1739207140000|2025-02-10 17:05:40|64.21|63.61|64.2|63.6|64.21|63.61|64.2|63.6|6
1739207150000|2025-02-10 17:05:50|64.21|63.61|64.21|63.61|64.21|63.61|64.19|63.59|7
1739207160000|2025-02-10 17:06:00|64.2|63.6|64.18|63.58|64.2|63.6|64.18|63.58|4
1739207170000|2025-02-10 17:06:10|64.2|63.6|64.13|63.53|64.2|63.6|64.13|63.53|7
1739207180000|2025-02-10 17:06:20|64.12|63.52|64.18|63.58|64.22|63.62|64.12|63.52|8
1739207190000|2025-02-10 17:06:30|64.17|63.57|64.14|63.54|64.17|63.57|64.14|63.54|5
1739207200000|2025-02-10 17:06:40|64.15|63.55|64.22|63.62|64.22|63.62|64.15|63.55|5
1739207210000|2025-02-10 17:06:50|64.21|63.61|64.22|63.62|64.23|63.63|64.21|63.61|6
1739207220000|2025-02-10 17:07:00|64.23|63.63|64.32|63.72|64.32|63.72|64.23|63.63|11
1739207230000|2025-02-10 17:07:10|64.31|63.71|64.32|63.72|64.32|63.72|64.31|63.71|4
1739207240000|2025-02-10 17:07:20|64.31|63.71|64.33|63.73|64.33|63.73|64.31|63.71|5
1739207250000|2025-02-10 17:07:30|64.32|63.72|64.32|63.72|64.33|63.73|64.32|63.72|5
1739207260000|2025-02-10 17:07:40|64.33|63.73|64.33|63.73|64.33|63.73|64.33|63.73|1
1739207300000|2025-02-10 17:08:20|64.3|63.7|64.22|63.62|64.31|63.71|64.22|63.62|9
1739207330000|2025-02-10 17:08:50|64.2|63.6|64.23|63.63|64.23|63.63|64.2|63.6|4
1739207340000|2025-02-10 17:09:00|64.22|63.62|64.23|63.63|64.23|63.63|64.21|63.61|7
1739207350000|2025-02-10 17:09:10|64.22|63.62|64.22|63.62|64.23|63.63|64.2|63.6|7
1739207360000|2025-02-10 17:09:20|64.21|63.61|64.2|63.6|64.22|63.62|64.16|63.56|8
1739207370000|2025-02-10 17:09:30|64.19|63.59|64.14|63.54|64.19|63.59|64.14|63.54|6
1739207380000|2025-02-10 17:09:40|64.15|63.55|64.13|63.53|64.15|63.55|64.13|63.53|2
1739207390000|2025-02-10 17:09:50|64.14|63.54|64.14|63.54|64.15|63.55|64.14|63.54|5
1739207400000|2025-02-10 17:10:00|64.15|63.55|64.14|63.54|64.15|63.55|64.14|63.54|2
1739207410000|2025-02-10 17:10:10|64.13|63.53|64.13|63.53|64.13|63.53|64.13|63.53|1
1739207420000|2025-02-10 17:10:20|64.12|63.52|64.12|63.52|64.12|63.52|64.08|63.48|7
1739207430000|2025-02-10 17:10:30|64.11|63.51|64.06|63.46|64.12|63.52|64.06|63.46|8
1739207440000|2025-02-10 17:10:40|64.05|63.45|64.03|63.43|64.05|63.45|64.03|63.43|5
1739207450000|2025-02-10 17:10:50|64.02|63.42|64.02|63.42|64.03|63.43|64.01|63.41|6
1739207460000|2025-02-10 17:11:00|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|2
1739207470000|2025-02-10 17:11:10|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|8
1739207480000|2025-02-10 17:11:20|64.01|63.41|63.95|63.35|64.02|63.42|63.95|63.35|11
1739207490000|2025-02-10 17:11:30|63.94|63.34|63.92|63.32|63.94|63.34|63.91|63.31|7
1739207500000|2025-02-10 17:11:40|63.93|63.33|63.93|63.33|63.93|63.33|63.93|63.33|1
1739207510000|2025-02-10 17:11:50|63.92|63.32|63.92|63.32|63.93|63.33|63.92|63.32|3
1739207520000|2025-02-10 17:12:00|63.91|63.31|63.83|63.23|63.91|63.31|63.83|63.23|7
1739207530000|2025-02-10 17:12:10|63.84|63.24|63.83|63.23|63.84|63.24|63.82|63.22|6
1739207540000|2025-02-10 17:12:20|63.84|63.24|63.9|63.3|63.91|63.31|63.84|63.24|10
1739207550000|2025-02-10 17:12:30|63.91|63.31|63.91|63.31|63.91|63.31|63.9|63.3|3
1739207570000|2025-02-10 17:12:50|63.92|63.32|63.93|63.33|63.93|63.33|63.92|63.32|4
1739207580000|2025-02-10 17:13:00|63.92|63.32|64|63.4|64.01|63.41|63.92|63.32|8
1739207590000|2025-02-10 17:13:10|63.98|63.38|63.97|63.37|63.98|63.38|63.97|63.37|2
1739207600000|2025-02-10 17:13:20|63.96|63.36|63.97|63.37|63.99|63.39|63.94|63.34|6
1739207610000|2025-02-10 17:13:30|63.96|63.36|63.94|63.34|63.96|63.36|63.94|63.34|3
1739207620000|2025-02-10 17:13:40|63.95|63.35|63.91|63.31|63.95|63.35|63.91|63.31|5
1739207640000|2025-02-10 17:14:00|63.93|63.33|63.95|63.35|63.95|63.35|63.93|63.33|5
1739207650000|2025-02-10 17:14:10|63.94|63.34|63.94|63.34|63.94|63.34|63.94|63.34|1
1739207660000|2025-02-10 17:14:20|63.92|63.32|63.93|63.33|63.93|63.33|63.92|63.32|2
1739207670000|2025-02-10 17:14:30|63.92|63.32|63.93|63.33|63.93|63.33|63.92|63.32|2
1739207680000|2025-02-10 17:14:40|63.92|63.32|63.95|63.35|63.99|63.39|63.92|63.32|8
1739207690000|2025-02-10 17:14:50|63.99|63.39|64.02|63.42|64.02|63.42|63.99|63.39|5
1739207700000|2025-02-10 17:15:00|64.01|63.41|63.97|63.37|64.01|63.41|63.97|63.37|4
1739207710000|2025-02-10 17:15:10|63.94|63.34|63.92|63.32|63.95|63.35|63.92|63.32|6
1739207720000|2025-02-10 17:15:20|63.93|63.33|63.93|63.33|63.93|63.33|63.92|63.32|3
1739207730000|2025-02-10 17:15:30|63.92|63.32|63.92|63.32|63.92|63.32|63.92|63.32|1
1739207740000|2025-02-10 17:15:40|63.91|63.31|63.92|63.32|63.92|63.32|63.91|63.31|4
1739207750000|2025-02-10 17:15:50|63.93|63.33|63.92|63.32|63.93|63.33|63.92|63.32|2
1739207760000|2025-02-10 17:16:00|63.93|63.33|63.92|63.32|63.93|63.33|63.92|63.32|4
1739207770000|2025-02-10 17:16:10|63.93|63.33|63.93|63.33|63.93|63.33|63.92|63.32|5
1739207780000|2025-02-10 17:16:20|63.92|63.32|63.92|63.32|63.93|63.33|63.92|63.32|3
1739207790000|2025-02-10 17:16:30|63.93|63.33|63.93|63.33|63.93|63.33|63.93|63.33|1
1739207800000|2025-02-10 17:16:40|63.92|63.32|63.92|63.32|63.92|63.32|63.92|63.32|1
1739207820000|2025-02-10 17:17:00|63.93|63.33|63.94|63.34|63.94|63.34|63.92|63.32|4
1739207840000|2025-02-10 17:17:20|64|63.4|64.01|63.41|64.01|63.41|64|63.4|6
1739207860000|2025-02-10 17:17:40|64|63.4|64.01|63.41|64.01|63.41|64|63.4|4
1739207880000|2025-02-10 17:18:00|64.02|63.42|64.03|63.43|64.03|63.43|64.02|63.42|2
1739207890000|2025-02-10 17:18:10|64.04|63.44|64.03|63.43|64.04|63.44|64.02|63.42|6
1739207900000|2025-02-10 17:18:20|64.02|63.42|64.02|63.42|64.02|63.42|64.02|63.42|1
1739207910000|2025-02-10 17:18:30|63.98|63.38|63.99|63.39|63.99|63.39|63.98|63.38|2
1739207920000|2025-02-10 17:18:40|63.98|63.38|64.02|63.42|64.02|63.42|63.97|63.37|4
1739207930000|2025-02-10 17:18:50|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|2
1739207960000|2025-02-10 17:19:20|64.03|63.43|64.03|63.43|64.03|63.43|64.02|63.42|3
1739207970000|2025-02-10 17:19:30|64.02|63.42|64.02|63.42|64.02|63.42|64.02|63.42|1
1739207990000|2025-02-10 17:19:50|64.03|63.43|64.03|63.43|64.03|63.43|64.02|63.42|3
1739208000000|2025-02-10 17:20:00|64.02|63.42|64.02|63.42|64.02|63.42|64.02|63.42|1
1739208010000|2025-02-10 17:20:10|64.03|63.43|64.02|63.42|64.03|63.43|64.02|63.42|2
1739208050000|2025-02-10 17:20:50|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|2
1739208060000|2025-02-10 17:21:00|64.01|63.41|64.01|63.41|64.01|63.41|64.01|63.41|1
1739208070000|2025-02-10 17:21:10|64.02|63.42|63.97|63.37|64.02|63.42|63.97|63.37|6
1739208080000|2025-02-10 17:21:20|63.96|63.36|63.94|63.34|63.96|63.36|63.94|63.34|3
1739208100000|2025-02-10 17:21:40|63.93|63.33|63.93|63.33|63.94|63.34|63.92|63.32|5
1739208120000|2025-02-10 17:22:00|64|63.4|63.97|63.37|64|63.4|63.94|63.34|6
1739208130000|2025-02-10 17:22:10|64.01|63.41|64.03|63.43|64.03|63.43|63.98|63.38|6
1739208140000|2025-02-10 17:22:20|64.02|63.42|64.02|63.42|64.02|63.42|64.02|63.42|1
1739208150000|2025-02-10 17:22:30|64.03|63.43|64.03|63.43|64.03|63.43|64.03|63.43|1
1739208180000|2025-02-10 17:23:00|64.02|63.42|64.03|63.43|64.03|63.43|64.02|63.42|2
1739208190000|2025-02-10 17:23:10|64.02|63.42|64.02|63.42|64.02|63.42|64.02|63.42|1
1739208200000|2025-02-10 17:23:20|64.03|63.43|64.03|63.43|64.03|63.43|64.03|63.43|1
1739208210000|2025-02-10 17:23:30|64.02|63.42|64.03|63.43|64.03|63.43|64.02|63.42|6
1739208220000|2025-02-10 17:23:40|64.02|63.42|64.02|63.42|64.03|63.43|64.02|63.42|7
1739208250000|2025-02-10 17:24:10|64.03|63.43|64.03|63.43|64.03|63.43|64.02|63.42|3
1739208260000|2025-02-10 17:24:20|64.08|63.48|64.1|63.5|64.1|63.5|64.08|63.48|3
1739208270000|2025-02-10 17:24:30|64.09|63.49|64.1|63.5|64.1|63.5|64.09|63.49|2
1739208280000|2025-02-10 17:24:40|64.09|63.49|64.1|63.5|64.1|63.5|64.09|63.49|2
1739208300000|2025-02-10 17:25:00|64.14|63.54|64.22|63.62|64.23|63.63|64.13|63.53|9
1739208310000|2025-02-10 17:25:10|64.23|63.63|64.28|63.68|64.28|63.68|64.22|63.62|13
1739208320000|2025-02-10 17:25:20|64.29|63.69|64.3|63.7|64.3|63.7|64.29|63.69|4
1739208330000|2025-02-10 17:25:30|64.31|63.71|64.41|63.81|64.41|63.81|64.31|63.71|8
1739208340000|2025-02-10 17:25:40|64.4|63.8|64.38|63.78|64.4|63.8|64.37|63.77|7
1739208350000|2025-02-10 17:25:50|64.39|63.79|64.41|63.81|64.41|63.81|64.39|63.79|3
1739208360000|2025-02-10 17:26:00|64.42|63.82|64.48|63.88|64.52|63.92|64.42|63.82|8
1739208370000|2025-02-10 17:26:10|64.51|63.91|64.51|63.91|64.53|63.93|64.51|63.91|6
1739208390000|2025-02-10 17:26:30|64.5|63.9|64.51|63.91|64.52|63.92|64.5|63.9|4
1739208400000|2025-02-10 17:26:40|64.52|63.92|64.52|63.92|64.52|63.92|64.51|63.91|7
1739208410000|2025-02-10 17:26:50|64.51|63.91|64.51|63.91|64.51|63.91|64.51|63.91|1
1739208420000|2025-02-10 17:27:00|64.48|63.88|64.45|63.85|64.49|63.89|64.45|63.85|8
1739208430000|2025-02-10 17:27:10|64.44|63.84|64.47|63.87|64.49|63.89|64.43|63.83|14
1739208440000|2025-02-10 17:27:20|64.46|63.86|64.42|63.82|64.46|63.86|64.42|63.82|7
1739208460000|2025-02-10 17:27:40|64.39|63.79|64.35|63.75|64.39|63.79|64.35|63.75|5
1739208470000|2025-02-10 17:27:50|64.34|63.74|64.37|63.77|64.4|63.8|64.34|63.74|6
1739208480000|2025-02-10 17:28:00|64.35|63.75|64.4|63.8|64.4|63.8|64.33|63.73|10
1739208490000|2025-02-10 17:28:10|64.39|63.79|64.36|63.76|64.39|63.79|64.34|63.74|7
1739208500000|2025-02-10 17:28:20|64.35|63.75|64.34|63.74|64.37|63.77|64.34|63.74|6
1739208510000|2025-02-10 17:28:30|64.33|63.73|64.33|63.73|64.34|63.74|64.33|63.73|3
1739208520000|2025-02-10 17:28:40|64.34|63.74|64.33|63.73|64.34|63.74|64.32|63.72|10
1739208530000|2025-02-10 17:28:50|64.32|63.72|64.33|63.73|64.33|63.73|64.32|63.72|4
1739208540000|2025-02-10 17:29:00|64.32|63.72|64.32|63.72|64.33|63.73|64.32|63.72|7
1739208550000|2025-02-10 17:29:10|64.31|63.71|64.32|63.72|64.32|63.72|64.31|63.71|2
1739208560000|2025-02-10 17:29:20|64.3|63.7|64.31|63.71|64.32|63.72|64.3|63.7|4
1739208580000|2025-02-10 17:29:40|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739208590000|2025-02-10 17:29:50|64.31|63.71|64.31|63.71|64.32|63.72|64.31|63.71|3
1739208600000|2025-02-10 17:30:00|64.28|63.68|64.32|63.72|64.32|63.72|64.28|63.68|4
1739208610000|2025-02-10 17:30:10|64.31|63.71|64.38|63.78|64.39|63.79|64.31|63.71|10
1739208620000|2025-02-10 17:30:20|64.39|63.79|64.39|63.79|64.39|63.79|64.39|63.79|1
1739208630000|2025-02-10 17:30:30|64.38|63.78|64.41|63.81|64.44|63.84|64.38|63.78|8
1739208640000|2025-02-10 17:30:40|64.4|63.8|64.41|63.81|64.42|63.82|64.39|63.79|8
1739208650000|2025-02-10 17:30:50|64.4|63.8|64.4|63.8|64.41|63.81|64.4|63.8|3
1739208660000|2025-02-10 17:31:00|64.41|63.81|64.42|63.82|64.44|63.84|64.41|63.81|4
1739208680000|2025-02-10 17:31:20|64.4|63.8|64.41|63.81|64.41|63.81|64.36|63.76|8
1739208690000|2025-02-10 17:31:30|64.38|63.78|64.33|63.73|64.38|63.78|64.33|63.73|6
1739208700000|2025-02-10 17:31:40|64.32|63.72|64.25|63.65|64.32|63.72|64.25|63.65|4
1739208710000|2025-02-10 17:31:50|64.26|63.66|64.3|63.7|64.31|63.71|64.24|63.64|16
1739208720000|2025-02-10 17:32:00|64.31|63.71|64.27|63.67|64.31|63.71|64.26|63.66|10
1739208730000|2025-02-10 17:32:10|64.25|63.65|64.24|63.64|64.26|63.66|64.24|63.64|4
1739208740000|2025-02-10 17:32:20|64.23|63.63|64.23|63.63|64.24|63.64|64.23|63.63|3
1739208750000|2025-02-10 17:32:30|64.24|63.64|64.26|63.66|64.29|63.69|64.24|63.64|11
1739208760000|2025-02-10 17:32:40|64.28|63.68|64.25|63.65|64.28|63.68|64.24|63.64|9
1739208770000|2025-02-10 17:32:50|64.24|63.64|64.3|63.7|64.3|63.7|64.24|63.64|6
1739208780000|2025-02-10 17:33:00|64.29|63.69|64.28|63.68|64.3|63.7|64.27|63.67|7
1739208790000|2025-02-10 17:33:10|64.29|63.69|64.3|63.7|64.3|63.7|64.29|63.69|4
1739208800000|2025-02-10 17:33:20|64.29|63.69|64.29|63.69|64.3|63.7|64.29|63.69|3
1739208810000|2025-02-10 17:33:30|64.33|63.73|64.37|63.77|64.37|63.77|64.33|63.73|3
1739208820000|2025-02-10 17:33:40|64.35|63.75|64.37|63.77|64.37|63.77|64.34|63.74|4
1739208830000|2025-02-10 17:33:50|64.35|63.75|64.35|63.75|64.35|63.75|64.34|63.74|3
1739208840000|2025-02-10 17:34:00|64.33|63.73|64.39|63.79|64.39|63.79|64.33|63.73|7
1739208850000|2025-02-10 17:34:10|64.38|63.78|64.39|63.79|64.4|63.8|64.34|63.74|11
1739208860000|2025-02-10 17:34:20|64.38|63.78|64.35|63.75|64.38|63.78|64.34|63.74|9
1739208870000|2025-02-10 17:34:30|64.34|63.74|64.32|63.72|64.34|63.74|64.32|63.72|10
1739208880000|2025-02-10 17:34:40|64.29|63.69|64.24|63.64|64.29|63.69|64.24|63.64|6
1739208890000|2025-02-10 17:34:50|64.23|63.63|64.23|63.63|64.24|63.64|64.21|63.61|10
1739208900000|2025-02-10 17:35:00|64.29|63.69|64.29|63.69|64.29|63.69|64.29|63.69|1
1739208910000|2025-02-10 17:35:10|64.28|63.68|64.25|63.65|64.28|63.68|64.25|63.65|8
1739208920000|2025-02-10 17:35:20|64.23|63.63|64.28|63.68|64.28|63.68|64.23|63.63|12
1739208930000|2025-02-10 17:35:30|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1739208940000|2025-02-10 17:35:40|64.32|63.72|64.31|63.71|64.32|63.72|64.3|63.7|4
1739208950000|2025-02-10 17:35:50|64.32|63.72|64.31|63.71|64.32|63.72|64.3|63.7|4
1739208960000|2025-02-10 17:36:00|64.3|63.7|64.25|63.65|64.3|63.7|64.25|63.65|7
1739208970000|2025-02-10 17:36:10|64.24|63.64|64.21|63.61|64.24|63.64|64.21|63.61|4
1739208980000|2025-02-10 17:36:20|64.22|63.62|64.2|63.6|64.22|63.62|64.16|63.56|9
1739208990000|2025-02-10 17:36:30|64.19|63.59|64.17|63.57|64.19|63.59|64.16|63.56|7
1739209010000|2025-02-10 17:36:50|64.13|63.53|64.12|63.52|64.13|63.53|64.1|63.5|5
1739209020000|2025-02-10 17:37:00|64.13|63.53|64.13|63.53|64.13|63.53|64.1|63.5|12
1739209030000|2025-02-10 17:37:10|64.14|63.54|64.18|63.58|64.19|63.59|64.14|63.54|11
1739209040000|2025-02-10 17:37:20|64.19|63.59|64.19|63.59|64.19|63.59|64.18|63.58|3
1739209050000|2025-02-10 17:37:30|64.23|63.63|64.22|63.62|64.23|63.63|64.22|63.62|2
1739209060000|2025-02-10 17:37:40|64.21|63.61|64.21|63.61|64.22|63.62|64.21|63.61|3
1739209070000|2025-02-10 17:37:50|64.22|63.62|64.21|63.61|64.22|63.62|64.2|63.6|4
1739209080000|2025-02-10 17:38:00|64.2|63.6|64.21|63.61|64.21|63.61|64.19|63.59|8
1739209090000|2025-02-10 17:38:10|64.2|63.6|64.15|63.55|64.21|63.61|64.15|63.55|6
1739209100000|2025-02-10 17:38:20|64.14|63.54|64.13|63.53|64.14|63.54|64.13|63.53|2
1739209110000|2025-02-10 17:38:30|64.11|63.51|64.12|63.52|64.13|63.53|64.11|63.51|6
1739209140000|2025-02-10 17:39:00|64.11|63.51|64.12|63.52|64.12|63.52|64.05|63.45|7
1739209160000|2025-02-10 17:39:20|64.11|63.51|64.12|63.52|64.12|63.52|64.11|63.51|2
1739209170000|2025-02-10 17:39:30|64.13|63.53|64.13|63.53|64.13|63.53|64.13|63.53|1
1739209180000|2025-02-10 17:39:40|64.12|63.52|64.13|63.53|64.13|63.53|64.12|63.52|2
1739209210000|2025-02-10 17:40:10|64.14|63.54|64.12|63.52|64.14|63.54|64.12|63.52|5
1739209220000|2025-02-10 17:40:20|64.13|63.53|64.13|63.53|64.13|63.53|64.13|63.53|1
1739209230000|2025-02-10 17:40:30|64.14|63.54|64.14|63.54|64.15|63.55|64.13|63.53|5
1739209240000|2025-02-10 17:40:40|64.13|63.53|64.12|63.52|64.13|63.53|64.12|63.52|2
1739209250000|2025-02-10 17:40:50|64.13|63.53|64.12|63.52|64.13|63.53|64.12|63.52|2
1739209260000|2025-02-10 17:41:00|64.11|63.51|64.1|63.5|64.12|63.52|64.1|63.5|4
1739209270000|2025-02-10 17:41:10|64.08|63.48|64.11|63.51|64.11|63.51|64.07|63.47|6
1739209280000|2025-02-10 17:41:20|64.1|63.5|64.11|63.51|64.11|63.51|64.1|63.5|2
1739209290000|2025-02-10 17:41:30|64.1|63.5|64.1|63.5|64.11|63.51|64.1|63.5|3
1739209300000|2025-02-10 17:41:40|64.09|63.49|64.03|63.43|64.09|63.49|64.03|63.43|9
1739209310000|2025-02-10 17:41:50|64.02|63.42|64.03|63.43|64.03|63.43|64.02|63.42|12
1739209320000|2025-02-10 17:42:00|64.01|63.41|64.09|63.49|64.09|63.49|64.01|63.41|5
1739209330000|2025-02-10 17:42:10|64.08|63.48|64.02|63.42|64.08|63.48|64.02|63.42|7
1739209340000|2025-02-10 17:42:20|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|10
1739209350000|2025-02-10 17:42:30|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|4
1739209360000|2025-02-10 17:42:40|64|63.4|64.03|63.43|64.03|63.43|64|63.4|3
1739209370000|2025-02-10 17:42:50|64.02|63.42|63.96|63.36|64.03|63.43|63.96|63.36|8
1739209380000|2025-02-10 17:43:00|63.95|63.35|64.01|63.41|64.01|63.41|63.95|63.35|3
1739209400000|2025-02-10 17:43:20|63.95|63.35|63.94|63.34|63.95|63.35|63.94|63.34|2
1739209410000|2025-02-10 17:43:30|63.92|63.32|63.92|63.32|63.93|63.33|63.92|63.32|3
1739209420000|2025-02-10 17:43:40|63.9|63.3|63.88|63.28|63.9|63.3|63.88|63.28|2
1739209430000|2025-02-10 17:43:50|63.87|63.27|63.84|63.24|63.87|63.27|63.84|63.24|4
1739209440000|2025-02-10 17:44:00|63.87|63.27|63.89|63.29|63.89|63.29|63.85|63.25|6
1739209450000|2025-02-10 17:44:10|63.9|63.3|63.93|63.33|63.93|63.33|63.9|63.3|2
1739209460000|2025-02-10 17:44:20|63.94|63.34|63.94|63.34|63.98|63.38|63.94|63.34|8
1739209470000|2025-02-10 17:44:30|63.95|63.35|64.01|63.41|64.01|63.41|63.95|63.35|7
1739209480000|2025-02-10 17:44:40|64.02|63.42|64.02|63.42|64.02|63.42|64.02|63.42|1
1739209490000|2025-02-10 17:44:50|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|6
1739209500000|2025-02-10 17:45:00|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|8
1739209510000|2025-02-10 17:45:10|64.01|63.41|64.01|63.41|64.02|63.42|64.01|63.41|9
1739209520000|2025-02-10 17:45:20|64.02|63.42|64.01|63.41|64.02|63.42|64.01|63.41|4
1739209530000|2025-02-10 17:45:30|64.02|63.42|64.03|63.43|64.03|63.43|64.01|63.41|4
1739209540000|2025-02-10 17:45:40|64.02|63.42|64.01|63.41|64.03|63.43|64|63.4|7
1739209550000|2025-02-10 17:45:50|64.02|63.42|64.01|63.41|64.02|63.42|64|63.4|4
1739209560000|2025-02-10 17:46:00|64|63.4|63.94|63.34|64.01|63.41|63.94|63.34|9
1739209570000|2025-02-10 17:46:10|63.93|63.33|63.91|63.31|63.94|63.34|63.91|63.31|7
1739209580000|2025-02-10 17:46:20|63.87|63.27|63.85|63.25|63.88|63.28|63.85|63.25|6
1739209590000|2025-02-10 17:46:30|63.84|63.24|63.84|63.24|63.84|63.24|63.84|63.24|1
1739209600000|2025-02-10 17:46:40|63.82|63.22|63.83|63.23|63.83|63.23|63.82|63.22|2
1739209610000|2025-02-10 17:46:50|63.88|63.28|63.86|63.26|63.88|63.28|63.83|63.23|8
1739209620000|2025-02-10 17:47:00|63.87|63.27|63.84|63.24|63.87|63.27|63.83|63.23|8
1739209630000|2025-02-10 17:47:10|63.89|63.29|63.9|63.3|63.91|63.31|63.85|63.25|12
1739209640000|2025-02-10 17:47:20|63.87|63.27|63.9|63.3|63.9|63.3|63.86|63.26|3
1739209650000|2025-02-10 17:47:30|63.91|63.31|63.91|63.31|63.91|63.31|63.91|63.31|1
1739209670000|2025-02-10 17:47:50|63.92|63.32|63.92|63.32|63.92|63.32|63.92|63.32|1
1739209680000|2025-02-10 17:48:00|63.91|63.31|63.99|63.39|63.99|63.39|63.91|63.31|12
1739209690000|2025-02-10 17:48:10|64.02|63.42|63.99|63.39|64.02|63.42|63.99|63.39|2
1739209700000|2025-02-10 17:48:20|63.96|63.36|63.95|63.35|63.96|63.36|63.95|63.35|2
1739209710000|2025-02-10 17:48:30|63.93|63.33|63.95|63.35|63.95|63.35|63.93|63.33|5
1739209720000|2025-02-10 17:48:40|63.93|63.33|63.94|63.34|63.95|63.35|63.93|63.33|5
1739209730000|2025-02-10 17:48:50|63.93|63.33|63.94|63.34|63.94|63.34|63.93|63.33|4
1739209740000|2025-02-10 17:49:00|63.93|63.33|63.93|63.33|63.93|63.33|63.92|63.32|3
1739209750000|2025-02-10 17:49:10|63.94|63.34|63.97|63.37|63.98|63.38|63.94|63.34|4
1739209760000|2025-02-10 17:49:20|63.98|63.38|63.97|63.37|63.98|63.38|63.97|63.37|2
1739209770000|2025-02-10 17:49:30|63.94|63.34|63.94|63.34|63.94|63.34|63.93|63.33|3
1739209780000|2025-02-10 17:49:40|63.95|63.35|63.97|63.37|63.97|63.37|63.95|63.35|2
1739209800000|2025-02-10 17:50:00|63.98|63.38|63.99|63.39|64.02|63.42|63.98|63.38|4
1739209810000|2025-02-10 17:50:10|63.98|63.38|63.98|63.38|64.01|63.41|63.98|63.38|6
1739209820000|2025-02-10 17:50:20|63.99|63.39|63.99|63.39|64.02|63.42|63.99|63.39|3
1739209830000|2025-02-10 17:50:30|63.96|63.36|63.99|63.39|63.99|63.39|63.95|63.35|3
1739209840000|2025-02-10 17:50:40|63.98|63.38|63.99|63.39|63.99|63.39|63.97|63.37|5
1739209850000|2025-02-10 17:50:50|64|63.4|64.03|63.43|64.04|63.44|64|63.4|6
1739209860000|2025-02-10 17:51:00|64.02|63.42|64.03|63.43|64.03|63.43|64.02|63.42|4
1739209870000|2025-02-10 17:51:10|64.02|63.42|64.03|63.43|64.03|63.43|64.02|63.42|2
1739209900000|2025-02-10 17:51:40|64.05|63.45|64.05|63.45|64.06|63.46|64.05|63.45|3
1739209910000|2025-02-10 17:51:50|64.04|63.44|64.07|63.47|64.1|63.5|64.02|63.42|9
1739209920000|2025-02-10 17:52:00|64.08|63.48|64.09|63.49|64.11|63.51|64.08|63.48|6
1739209930000|2025-02-10 17:52:10|64.08|63.48|64.06|63.46|64.09|63.49|64.05|63.45|9
1739209940000|2025-02-10 17:52:20|64.05|63.45|64.03|63.43|64.05|63.45|64.02|63.42|5
1739209950000|2025-02-10 17:52:30|64.02|63.42|64.02|63.42|64.03|63.43|63.97|63.37|7
1739209960000|2025-02-10 17:52:40|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|2
1739209970000|2025-02-10 17:52:50|64.03|63.43|64.03|63.43|64.03|63.43|64.03|63.43|1
1739209990000|2025-02-10 17:53:10|64.04|63.44|64.09|63.49|64.09|63.49|64.04|63.44|5
1739210000000|2025-02-10 17:53:20|64.1|63.5|64.09|63.49|64.1|63.5|64.09|63.49|6
1739210010000|2025-02-10 17:53:30|64.06|63.46|64.08|63.48|64.08|63.48|64.05|63.45|3
1739210020000|2025-02-10 17:53:40|64.06|63.46|64.09|63.49|64.09|63.49|64.05|63.45|4
1739210030000|2025-02-10 17:53:50|64.1|63.5|64.12|63.52|64.14|63.54|64.1|63.5|6
1739210040000|2025-02-10 17:54:00|64.13|63.53|64.14|63.54|64.14|63.54|64.12|63.52|4
1739210050000|2025-02-10 17:54:10|64.15|63.55|64.18|63.58|64.2|63.6|64.15|63.55|4
1739210060000|2025-02-10 17:54:20|64.19|63.59|64.19|63.59|64.19|63.59|64.19|63.59|1
1739210080000|2025-02-10 17:54:40|64.2|63.6|64.28|63.68|64.3|63.7|64.2|63.6|13
1739210090000|2025-02-10 17:54:50|64.31|63.71|64.23|63.63|64.31|63.71|64.23|63.63|7
1739210100000|2025-02-10 17:55:00|64.26|63.66|64.27|63.67|64.27|63.67|64.26|63.66|2
1739210110000|2025-02-10 17:55:10|64.3|63.7|64.32|63.72|64.33|63.73|64.27|63.67|7
1739210120000|2025-02-10 17:55:20|64.3|63.7|64.25|63.65|64.3|63.7|64.25|63.65|5
1739210130000|2025-02-10 17:55:30|64.24|63.64|64.23|63.63|64.24|63.64|64.23|63.63|2
1739210140000|2025-02-10 17:55:40|64.22|63.62|64.22|63.62|64.23|63.63|64.22|63.62|3
1739210150000|2025-02-10 17:55:50|64.23|63.63|64.23|63.63|64.23|63.63|64.22|63.62|3
1739210160000|2025-02-10 17:56:00|64.22|63.62|64.23|63.63|64.23|63.63|64.21|63.61|5
1739210170000|2025-02-10 17:56:10|64.21|63.61|64.22|63.62|64.23|63.63|64.21|63.61|5
1739210180000|2025-02-10 17:56:20|64.21|63.61|64.21|63.61|64.21|63.61|64.16|63.56|6
1739210190000|2025-02-10 17:56:30|64.2|63.6|64.14|63.54|64.2|63.6|64.14|63.54|5
1739210200000|2025-02-10 17:56:40|64.13|63.53|64.14|63.54|64.14|63.54|64.13|63.53|2
1739210210000|2025-02-10 17:56:50|64.12|63.52|64.13|63.53|64.13|63.53|64.12|63.52|2
1739210220000|2025-02-10 17:57:00|64.12|63.52|64.14|63.54|64.14|63.54|64.12|63.52|3
1739210230000|2025-02-10 17:57:10|64.13|63.53|64.13|63.53|64.14|63.54|64.13|63.53|5
1739210240000|2025-02-10 17:57:20|64.12|63.52|64.12|63.52|64.12|63.52|64.12|63.52|1
1739210250000|2025-02-10 17:57:30|64.11|63.51|64.13|63.53|64.13|63.53|64.11|63.51|3
1739210260000|2025-02-10 17:57:40|64.14|63.54|64.14|63.54|64.14|63.54|64.14|63.54|1
1739210270000|2025-02-10 17:57:50|64.13|63.53|64.14|63.54|64.14|63.54|64.13|63.53|4
1739210280000|2025-02-10 17:58:00|64.13|63.53|64.19|63.59|64.19|63.59|64.13|63.53|3
1739210290000|2025-02-10 17:58:10|64.18|63.58|64.2|63.6|64.2|63.6|64.18|63.58|4
1739210300000|2025-02-10 17:58:20|64.18|63.58|64.2|63.6|64.2|63.6|64.18|63.58|3
1739210310000|2025-02-10 17:58:30|64.19|63.59|64.2|63.6|64.2|63.6|64.19|63.59|6
1739210320000|2025-02-10 17:58:40|64.19|63.59|64.2|63.6|64.21|63.61|64.19|63.59|4
1739210330000|2025-02-10 17:58:50|64.21|63.61|64.2|63.6|64.21|63.61|64.2|63.6|4
1739210340000|2025-02-10 17:59:00|64.21|63.61|64.21|63.61|64.21|63.61|64.2|63.6|3
1739210350000|2025-02-10 17:59:10|64.2|63.6|64.21|63.61|64.22|63.62|64.2|63.6|8
1739210360000|2025-02-10 17:59:20|64.22|63.62|64.23|63.63|64.26|63.66|64.22|63.62|6
1739210370000|2025-02-10 17:59:30|64.24|63.64|64.29|63.69|64.29|63.69|64.24|63.64|2
1739210380000|2025-02-10 17:59:40|64.28|63.68|64.3|63.7|64.3|63.7|64.28|63.68|7
1739210390000|2025-02-10 17:59:50|64.29|63.69|64.25|63.65|64.31|63.71|64.25|63.65|12
1739210400000|2025-02-10 18:00:00|64.24|63.64|64.26|63.66|64.26|63.66|64.23|63.63|5
1739210410000|2025-02-10 18:00:10|64.28|63.68|64.29|63.69|64.29|63.69|64.24|63.64|7
1739210420000|2025-02-10 18:00:20|64.3|63.7|64.31|63.71|64.33|63.73|64.3|63.7|5
1739210430000|2025-02-10 18:00:30|64.3|63.7|64.3|63.7|64.31|63.71|64.3|63.7|5
1739210440000|2025-02-10 18:00:40|64.29|63.69|64.22|63.62|64.29|63.69|64.22|63.62|7
1739210450000|2025-02-10 18:00:50|64.23|63.63|64.23|63.63|64.23|63.63|64.23|63.63|1
1739210460000|2025-02-10 18:01:00|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739210470000|2025-02-10 18:01:10|64.21|63.61|64.22|63.62|64.22|63.62|64.21|63.61|2
1739210480000|2025-02-10 18:01:20|64.21|63.61|64.17|63.57|64.21|63.61|64.17|63.57|5
1739210490000|2025-02-10 18:01:30|64.16|63.56|64.14|63.54|64.16|63.56|64.14|63.54|5
1739210500000|2025-02-10 18:01:40|64.13|63.53|64.16|63.56|64.17|63.57|64.13|63.53|6
1739210510000|2025-02-10 18:01:50|64.17|63.57|64.15|63.55|64.17|63.57|64.15|63.55|7
1739210520000|2025-02-10 18:02:00|64.16|63.56|64.24|63.64|64.25|63.65|64.16|63.56|8
1739210530000|2025-02-10 18:02:10|64.23|63.63|64.22|63.62|64.23|63.63|64.22|63.62|2
1739210540000|2025-02-10 18:02:20|64.23|63.63|64.31|63.71|64.31|63.71|64.23|63.63|9
1739210550000|2025-02-10 18:02:30|64.32|63.72|64.34|63.74|64.35|63.75|64.32|63.72|7
1739210560000|2025-02-10 18:02:40|64.33|63.73|64.39|63.79|64.39|63.79|64.32|63.72|6
1739210570000|2025-02-10 18:02:50|64.42|63.82|64.4|63.8|64.42|63.82|64.4|63.8|5
1739210580000|2025-02-10 18:03:00|64.39|63.79|64.4|63.8|64.4|63.8|64.36|63.76|5
1739210590000|2025-02-10 18:03:10|64.37|63.77|64.37|63.77|64.4|63.8|64.37|63.77|6
1739210600000|2025-02-10 18:03:20|64.36|63.76|64.31|63.71|64.36|63.76|64.31|63.71|6
1739210610000|2025-02-10 18:03:30|64.3|63.7|64.31|63.71|64.33|63.73|64.27|63.67|6
1739210620000|2025-02-10 18:03:40|64.32|63.72|64.25|63.65|64.32|63.72|64.25|63.65|9
1739210630000|2025-02-10 18:03:50|64.26|63.66|64.26|63.66|64.31|63.71|64.26|63.66|10
1739210650000|2025-02-10 18:04:10|64.31|63.71|64.31|63.71|64.32|63.72|64.3|63.7|5
1739210660000|2025-02-10 18:04:20|64.33|63.73|64.33|63.73|64.34|63.74|64.31|63.71|6
1739210670000|2025-02-10 18:04:30|64.34|63.74|64.42|63.82|64.44|63.84|64.34|63.74|10
1739210680000|2025-02-10 18:04:40|64.41|63.81|64.41|63.81|64.42|63.82|64.41|63.81|5
1739210690000|2025-02-10 18:04:50|64.4|63.8|64.4|63.8|64.4|63.8|64.4|63.8|1
1739210700000|2025-02-10 18:05:00|64.41|63.81|64.43|63.83|64.45|63.85|64.41|63.81|9
1739210710000|2025-02-10 18:05:10|64.41|63.81|64.42|63.82|64.42|63.82|64.41|63.81|2
1739210720000|2025-02-10 18:05:20|64.41|63.81|64.36|63.76|64.42|63.82|64.36|63.76|7
1739210730000|2025-02-10 18:05:30|64.4|63.8|64.37|63.77|64.41|63.81|64.37|63.77|9
1739210740000|2025-02-10 18:05:40|64.39|63.79|64.34|63.74|64.41|63.81|64.34|63.74|9
1739210750000|2025-02-10 18:05:50|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|2
1739210760000|2025-02-10 18:06:00|64.34|63.74|64.34|63.74|64.38|63.78|64.34|63.74|8
1739210770000|2025-02-10 18:06:10|64.33|63.73|64.4|63.8|64.4|63.8|64.33|63.73|5
1739210780000|2025-02-10 18:06:20|64.43|63.83|64.41|63.81|64.43|63.83|64.41|63.81|4
1739210790000|2025-02-10 18:06:30|64.42|63.82|64.43|63.83|64.47|63.87|64.42|63.82|4
1739210800000|2025-02-10 18:06:40|64.48|63.88|64.44|63.84|64.48|63.88|64.44|63.84|3
1739210810000|2025-02-10 18:06:50|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|2
1739210820000|2025-02-10 18:07:00|64.41|63.81|64.42|63.82|64.44|63.84|64.41|63.81|5
1739210830000|2025-02-10 18:07:10|64.44|63.84|64.49|63.89|64.52|63.92|64.44|63.84|9
1739210840000|2025-02-10 18:07:20|64.46|63.86|64.43|63.83|64.46|63.86|64.43|63.83|4
1739210850000|2025-02-10 18:07:30|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739210860000|2025-02-10 18:07:40|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|2
1739210870000|2025-02-10 18:07:50|64.43|63.83|64.43|63.83|64.43|63.83|64.42|63.82|3
1739210880000|2025-02-10 18:08:00|64.45|63.85|64.44|63.84|64.49|63.89|64.44|63.84|4
1739210890000|2025-02-10 18:08:10|64.45|63.85|64.46|63.86|64.46|63.86|64.45|63.85|2
1739210910000|2025-02-10 18:08:30|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|6
1739210930000|2025-02-10 18:08:50|64.5|63.9|64.45|63.85|64.51|63.91|64.44|63.84|8
1739210940000|2025-02-10 18:09:00|64.44|63.84|64.52|63.92|64.52|63.92|64.44|63.84|4
1739210950000|2025-02-10 18:09:10|64.51|63.91|64.51|63.91|64.51|63.91|64.51|63.91|1
1739210970000|2025-02-10 18:09:30|64.5|63.9|64.5|63.9|64.5|63.9|64.5|63.9|1
1739210980000|2025-02-10 18:09:40|64.51|63.91|64.5|63.9|64.51|63.91|64.5|63.9|2
1739210990000|2025-02-10 18:09:50|64.51|63.91|64.49|63.89|64.52|63.92|64.48|63.88|8
1739211000000|2025-02-10 18:10:00|64.47|63.87|64.45|63.85|64.48|63.88|64.45|63.85|5
1739211010000|2025-02-10 18:10:10|64.44|63.84|64.43|63.83|64.44|63.84|64.43|63.83|2
1739211020000|2025-02-10 18:10:20|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|6
1739211030000|2025-02-10 18:10:30|64.4|63.8|64.41|63.81|64.42|63.82|64.4|63.8|7
1739211050000|2025-02-10 18:10:50|64.37|63.77|64.33|63.73|64.37|63.77|64.33|63.73|7
1739211060000|2025-02-10 18:11:00|64.35|63.75|64.32|63.72|64.35|63.75|64.32|63.72|4
1739211070000|2025-02-10 18:11:10|64.31|63.71|64.32|63.72|64.32|63.72|64.31|63.71|2
1739211080000|2025-02-10 18:11:20|64.31|63.71|64.3|63.7|64.32|63.72|64.3|63.7|3
1739211090000|2025-02-10 18:11:30|64.28|63.68|64.31|63.71|64.31|63.71|64.28|63.68|3
1739211100000|2025-02-10 18:11:40|64.32|63.72|64.35|63.75|64.38|63.78|64.32|63.72|6
1739211110000|2025-02-10 18:11:50|64.34|63.74|64.41|63.81|64.42|63.82|64.34|63.74|9
1739211120000|2025-02-10 18:12:00|64.42|63.82|64.42|63.82|64.43|63.83|64.41|63.81|5
1739211130000|2025-02-10 18:12:10|64.41|63.81|64.41|63.81|64.42|63.82|64.41|63.81|5
1739211140000|2025-02-10 18:12:20|64.38|63.78|64.34|63.74|64.38|63.78|64.34|63.74|7
1739211150000|2025-02-10 18:12:30|64.33|63.73|64.34|63.74|64.38|63.78|64.33|63.73|11
1739211160000|2025-02-10 18:12:40|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|2
1739211170000|2025-02-10 18:12:50|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|6
1739211180000|2025-02-10 18:13:00|64.3|63.7|64.32|63.72|64.33|63.73|64.3|63.7|5
1739211200000|2025-02-10 18:13:20|64.31|63.71|64.31|63.71|64.32|63.72|64.3|63.7|4
1739211210000|2025-02-10 18:13:30|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739211220000|2025-02-10 18:13:40|64.31|63.71|64.26|63.66|64.32|63.72|64.26|63.66|9
1739211230000|2025-02-10 18:13:50|64.29|63.69|64.27|63.67|64.3|63.7|64.27|63.67|7
1739211240000|2025-02-10 18:14:00|64.26|63.66|64.3|63.7|64.3|63.7|64.24|63.64|8
1739211250000|2025-02-10 18:14:10|64.29|63.69|64.3|63.7|64.3|63.7|64.27|63.67|9
1739211260000|2025-02-10 18:14:20|64.29|63.69|64.26|63.66|64.29|63.69|64.26|63.66|3
1739211270000|2025-02-10 18:14:30|64.27|63.67|64.28|63.68|64.28|63.68|64.25|63.65|5
1739211280000|2025-02-10 18:14:40|64.3|63.7|64.28|63.68|64.3|63.7|64.28|63.68|3
1739211290000|2025-02-10 18:14:50|64.32|63.72|64.25|63.65|64.32|63.72|64.25|63.65|6
1739211300000|2025-02-10 18:15:00|64.26|63.66|64.29|63.69|64.29|63.69|64.26|63.66|2
1739211310000|2025-02-10 18:15:10|64.21|63.61|64.22|63.62|64.23|63.63|64.21|63.61|4
1739211320000|2025-02-10 18:15:20|64.21|63.61|64.21|63.61|64.21|63.61|64.21|63.61|1
1739211330000|2025-02-10 18:15:30|64.18|63.58|64.14|63.54|64.18|63.58|64.14|63.54|5
1739211340000|2025-02-10 18:15:40|64.13|63.53|64.19|63.59|64.19|63.59|64.13|63.53|7
1739211350000|2025-02-10 18:15:50|64.18|63.58|64.19|63.59|64.22|63.62|64.18|63.58|4
1739211360000|2025-02-10 18:16:00|64.21|63.61|64.19|63.59|64.21|63.61|64.19|63.59|3
1739211370000|2025-02-10 18:16:10|64.18|63.58|64.14|63.54|64.19|63.59|64.14|63.54|13
1739211380000|2025-02-10 18:16:20|64.13|63.53|64.1|63.5|64.13|63.53|64.1|63.5|4
1739211390000|2025-02-10 18:16:30|64.09|63.49|64.1|63.5|64.12|63.52|64.08|63.48|12
1739211400000|2025-02-10 18:16:40|64.11|63.51|64.11|63.51|64.12|63.52|64.1|63.5|10
1739211410000|2025-02-10 18:16:50|64.1|63.5|64.12|63.52|64.12|63.52|64.1|63.5|5
1739211420000|2025-02-10 18:17:00|64.14|63.54|64.24|63.64|64.24|63.64|64.14|63.54|7
1739211430000|2025-02-10 18:17:10|64.21|63.61|64.17|63.57|64.21|63.61|64.16|63.56|8
1739211440000|2025-02-10 18:17:20|64.16|63.56|64.12|63.52|64.16|63.56|64.12|63.52|7
1739211450000|2025-02-10 18:17:30|64.11|63.51|64.04|63.44|64.11|63.51|64.04|63.44|7
1739211460000|2025-02-10 18:17:40|64.03|63.43|64.03|63.43|64.03|63.43|64.02|63.42|3
1739211470000|2025-02-10 18:17:50|64.02|63.42|63.95|63.35|64.02|63.42|63.95|63.35|9
1739211480000|2025-02-10 18:18:00|63.97|63.37|63.97|63.37|64.01|63.41|63.97|63.37|14
1739211490000|2025-02-10 18:18:10|63.95|63.35|63.94|63.34|63.95|63.35|63.94|63.34|2
1739211500000|2025-02-10 18:18:20|63.93|63.33|63.93|63.33|63.93|63.33|63.93|63.33|1
1739211510000|2025-02-10 18:18:30|63.92|63.32|63.92|63.32|63.92|63.32|63.92|63.32|1
1739211520000|2025-02-10 18:18:40|63.93|63.33|63.93|63.33|64|63.4|63.93|63.33|11
1739211530000|2025-02-10 18:18:50|63.94|63.34|63.93|63.33|63.94|63.34|63.93|63.33|2
1739211540000|2025-02-10 18:19:00|63.94|63.34|64|63.4|64|63.4|63.94|63.34|5
1739211550000|2025-02-10 18:19:10|64.01|63.41|64.07|63.47|64.08|63.48|64.01|63.41|14
1739211560000|2025-02-10 18:19:20|64.08|63.48|64.11|63.51|64.13|63.53|64.08|63.48|6
1739211570000|2025-02-10 18:19:30|64.12|63.52|64.08|63.48|64.12|63.52|64.07|63.47|11
1739211580000|2025-02-10 18:19:40|64.07|63.47|64.12|63.52|64.12|63.52|64.07|63.47|4
1739211590000|2025-02-10 18:19:50|64.13|63.53|64.1|63.5|64.13|63.53|64.08|63.48|9
1739211600000|2025-02-10 18:20:00|64.09|63.49|64.11|63.51|64.11|63.51|64.07|63.47|7
1739211610000|2025-02-10 18:20:10|64.1|63.5|64.11|63.51|64.11|63.51|64.09|63.49|4
1739211620000|2025-02-10 18:20:20|64.12|63.52|64.18|63.58|64.18|63.58|64.12|63.52|3
1739211630000|2025-02-10 18:20:30|64.19|63.59|64.24|63.64|64.28|63.68|64.19|63.59|10
1739211640000|2025-02-10 18:20:40|64.23|63.63|64.21|63.61|64.23|63.63|64.2|63.6|5
1739211650000|2025-02-10 18:20:50|64.2|63.6|64.21|63.61|64.21|63.61|64.2|63.6|2
1739211660000|2025-02-10 18:21:00|64.22|63.62|64.23|63.63|64.24|63.64|64.22|63.62|4
1739211670000|2025-02-10 18:21:10|64.22|63.62|64.24|63.64|64.27|63.67|64.22|63.62|15
1739211680000|2025-02-10 18:21:20|64.25|63.65|64.22|63.62|64.25|63.65|64.21|63.61|8
1739211700000|2025-02-10 18:21:40|64.21|63.61|64.22|63.62|64.22|63.62|64.21|63.61|2
1739211710000|2025-02-10 18:21:50|64.21|63.61|64.21|63.61|64.21|63.61|64.21|63.61|1
1739211720000|2025-02-10 18:22:00|64.18|63.58|64.15|63.55|64.18|63.58|64.15|63.55|7
1739211730000|2025-02-10 18:22:10|64.14|63.54|64.13|63.53|64.14|63.54|64.13|63.53|6
1739211760000|2025-02-10 18:22:40|64.21|63.61|64.27|63.67|64.27|63.67|64.2|63.6|10
1739211770000|2025-02-10 18:22:50|64.25|63.65|64.3|63.7|64.31|63.71|64.25|63.65|10
1739211780000|2025-02-10 18:23:00|64.31|63.71|64.3|63.7|64.31|63.71|64.3|63.7|4
1739211790000|2025-02-10 18:23:10|64.28|63.68|64.23|63.63|64.28|63.68|64.23|63.63|6
1739211800000|2025-02-10 18:23:20|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739211810000|2025-02-10 18:23:30|64.21|63.61|64.22|63.62|64.22|63.62|64.21|63.61|2
1739211820000|2025-02-10 18:23:40|64.21|63.61|64.21|63.61|64.21|63.61|64.21|63.61|1
1739211840000|2025-02-10 18:24:00|64.22|63.62|64.22|63.62|64.22|63.62|64.21|63.61|3
1739211850000|2025-02-10 18:24:10|64.23|63.63|64.26|63.66|64.28|63.68|64.23|63.63|7
1739211860000|2025-02-10 18:24:20|64.24|63.64|64.3|63.7|64.3|63.7|64.24|63.64|7
1739211870000|2025-02-10 18:24:30|64.29|63.69|64.3|63.7|64.3|63.7|64.29|63.69|4
1739211880000|2025-02-10 18:24:40|64.29|63.69|64.24|63.64|64.3|63.7|64.24|63.64|6
1739211890000|2025-02-10 18:24:50|64.29|63.69|64.3|63.7|64.3|63.7|64.29|63.69|2
1739211900000|2025-02-10 18:25:00|64.33|63.73|64.3|63.7|64.33|63.73|64.3|63.7|3
1739211910000|2025-02-10 18:25:10|64.28|63.68|64.23|63.63|64.28|63.68|64.23|63.63|6
1739211920000|2025-02-10 18:25:20|64.22|63.62|64.23|63.63|64.24|63.64|64.22|63.62|4
1739211930000|2025-02-10 18:25:30|64.25|63.65|64.28|63.68|64.3|63.7|64.25|63.65|7
1739211960000|2025-02-10 18:26:00|64.23|63.63|64.28|63.68|64.31|63.71|64.23|63.63|8
1739211970000|2025-02-10 18:26:10|64.31|63.71|64.35|63.75|64.35|63.75|64.31|63.71|4
1739211980000|2025-02-10 18:26:20|64.34|63.74|64.42|63.82|64.43|63.83|64.34|63.74|7
1739211990000|2025-02-10 18:26:30|64.43|63.83|64.4|63.8|64.43|63.83|64.4|63.8|4
1739212000000|2025-02-10 18:26:40|64.41|63.81|64.41|63.81|64.41|63.81|64.36|63.76|6
1739212010000|2025-02-10 18:26:50|64.39|63.79|64.41|63.81|64.41|63.81|64.37|63.77|10
1739212020000|2025-02-10 18:27:00|64.42|63.82|64.45|63.85|64.45|63.85|64.42|63.82|2
1739212030000|2025-02-10 18:27:10|64.44|63.84|64.5|63.9|64.5|63.9|64.44|63.84|8
1739212040000|2025-02-10 18:27:20|64.48|63.88|64.51|63.91|64.52|63.92|64.47|63.87|8
1739212050000|2025-02-10 18:27:30|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|12
1739212060000|2025-02-10 18:27:40|64.52|63.92|64.52|63.92|64.52|63.92|64.51|63.91|5
1739212070000|2025-02-10 18:27:50|64.51|63.91|64.51|63.91|64.52|63.92|64.5|63.9|6
1739212080000|2025-02-10 18:28:00|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1739212090000|2025-02-10 18:28:10|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|3
1739212100000|2025-02-10 18:28:20|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|3
1739212110000|2025-02-10 18:28:30|64.51|63.91|64.43|63.83|64.51|63.91|64.43|63.83|9
1739212130000|2025-02-10 18:28:50|64.42|63.82|64.47|63.87|64.47|63.87|64.42|63.82|6
1739212140000|2025-02-10 18:29:00|64.46|63.86|64.43|63.83|64.46|63.86|64.43|63.83|8
1739212150000|2025-02-10 18:29:10|64.44|63.84|64.48|63.88|64.49|63.89|64.44|63.84|9
1739212160000|2025-02-10 18:29:20|64.47|63.87|64.51|63.91|64.52|63.92|64.47|63.87|6
1739212170000|2025-02-10 18:29:30|64.52|63.92|64.52|63.92|64.52|63.92|64.51|63.91|3
1739212190000|2025-02-10 18:29:50|64.53|63.93|64.56|63.96|64.59|63.99|64.53|63.93|8
1739212200000|2025-02-10 18:30:00|64.55|63.95|64.59|63.99|64.6|64|64.53|63.93|8
1739212210000|2025-02-10 18:30:10|64.6|64|64.7|64.1|64.71|64.11|64.6|64|10
1739212220000|2025-02-10 18:30:20|64.69|64.09|64.63|64.03|64.69|64.09|64.63|64.03|6
1739212230000|2025-02-10 18:30:30|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|3
1739212240000|2025-02-10 18:30:40|64.63|64.03|64.63|64.03|64.64|64.04|64.62|64.02|4
1739212250000|2025-02-10 18:30:50|64.62|64.02|64.63|64.03|64.63|64.03|64.62|64.02|2
1739212260000|2025-02-10 18:31:00|64.69|64.09|64.72|64.12|64.73|64.13|64.68|64.08|9
1739212270000|2025-02-10 18:31:10|64.7|64.1|64.64|64.04|64.72|64.12|64.64|64.04|9
1739212280000|2025-02-10 18:31:20|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739212290000|2025-02-10 18:31:30|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1739212300000|2025-02-10 18:31:40|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739212310000|2025-02-10 18:31:50|64.62|64.02|64.62|64.02|64.64|64.04|64.62|64.02|5
1739212320000|2025-02-10 18:32:00|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|2
1739212330000|2025-02-10 18:32:10|64.63|64.03|64.63|64.03|64.63|64.03|64.62|64.02|5
1739212350000|2025-02-10 18:32:30|64.64|64.04|64.71|64.11|64.71|64.11|64.64|64.04|5
1739212360000|2025-02-10 18:32:40|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739212370000|2025-02-10 18:32:50|64.71|64.11|64.72|64.12|64.72|64.12|64.71|64.11|2
1739212390000|2025-02-10 18:33:10|64.65|64.05|64.63|64.03|64.65|64.05|64.63|64.03|3
1739212400000|2025-02-10 18:33:20|64.62|64.02|64.63|64.03|64.63|64.03|64.62|64.02|2
1739212410000|2025-02-10 18:33:30|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1739212430000|2025-02-10 18:33:50|64.61|64.01|64.61|64.01|64.61|64.01|64.59|63.99|3
1739212440000|2025-02-10 18:34:00|64.62|64.02|64.57|63.97|64.62|64.02|64.56|63.96|8
1739212450000|2025-02-10 18:34:10|64.61|64.01|64.55|63.95|64.62|64.02|64.55|63.95|7
1739212460000|2025-02-10 18:34:20|64.54|63.94|64.53|63.93|64.54|63.94|64.52|63.92|4
1739212470000|2025-02-10 18:34:30|64.52|63.92|64.53|63.93|64.53|63.93|64.45|63.85|10
1739212480000|2025-02-10 18:34:40|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1739212490000|2025-02-10 18:34:50|64.53|63.93|64.53|63.93|64.53|63.93|64.53|63.93|1
1739212500000|2025-02-10 18:35:00|64.52|63.92|64.51|63.91|64.52|63.92|64.49|63.89|4
1739212510000|2025-02-10 18:35:10|64.52|63.92|64.47|63.87|64.52|63.92|64.47|63.87|10
1739212520000|2025-02-10 18:35:20|64.46|63.86|64.44|63.84|64.46|63.86|64.44|63.84|3
1739212530000|2025-02-10 18:35:30|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|2
1739212550000|2025-02-10 18:35:50|64.43|63.83|64.52|63.92|64.52|63.92|64.43|63.83|9
1739212560000|2025-02-10 18:36:00|64.53|63.93|64.51|63.91|64.53|63.93|64.48|63.88|8
1739212570000|2025-02-10 18:36:10|64.5|63.9|64.49|63.89|64.5|63.9|64.48|63.88|4
1739212590000|2025-02-10 18:36:30|64.44|63.84|64.43|63.83|64.44|63.84|64.42|63.82|4
1739212610000|2025-02-10 18:36:50|64.42|63.82|64.44|63.84|64.44|63.84|64.42|63.82|5
1739212620000|2025-02-10 18:37:00|64.43|63.83|64.47|63.87|64.5|63.9|64.43|63.83|10
1739212630000|2025-02-10 18:37:10|64.48|63.88|64.51|63.91|64.51|63.91|64.48|63.88|4
1739212640000|2025-02-10 18:37:20|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1739212650000|2025-02-10 18:37:30|64.53|63.93|64.55|63.95|64.58|63.98|64.53|63.93|5
1739212660000|2025-02-10 18:37:40|64.54|63.94|64.54|63.94|64.54|63.94|64.53|63.93|3
1739212680000|2025-02-10 18:38:00|64.53|63.93|64.54|63.94|64.54|63.94|64.53|63.93|2
1739212690000|2025-02-10 18:38:10|64.58|63.98|64.59|63.99|64.62|64.02|64.57|63.97|7
1739212700000|2025-02-10 18:38:20|64.6|64|64.54|63.94|64.6|64|64.54|63.94|5
1739212710000|2025-02-10 18:38:30|64.53|63.93|64.53|63.93|64.53|63.93|64.53|63.93|1
1739212730000|2025-02-10 18:38:50|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1739212750000|2025-02-10 18:39:10|64.53|63.93|64.53|63.93|64.53|63.93|64.53|63.93|1
1739212760000|2025-02-10 18:39:20|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1739212780000|2025-02-10 18:39:40|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1739212800000|2025-02-10 18:40:00|64.53|63.93|64.53|63.93|64.53|63.93|64.52|63.92|3
1739212810000|2025-02-10 18:40:10|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1739212820000|2025-02-10 18:40:20|64.54|63.94|64.54|63.94|64.54|63.94|64.53|63.93|3
1739212830000|2025-02-10 18:40:30|64.53|63.93|64.54|63.94|64.54|63.94|64.53|63.93|6
1739212840000|2025-02-10 18:40:40|64.53|63.93|64.54|63.94|64.54|63.94|64.53|63.93|4
1739212850000|2025-02-10 18:40:50|64.53|63.93|64.48|63.88|64.53|63.93|64.48|63.88|6
1739212860000|2025-02-10 18:41:00|64.47|63.87|64.51|63.91|64.52|63.92|64.45|63.85|9
1739212880000|2025-02-10 18:41:20|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1739212910000|2025-02-10 18:41:50|64.51|63.91|64.51|63.91|64.51|63.91|64.45|63.85|10
1739212920000|2025-02-10 18:42:00|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1739212930000|2025-02-10 18:42:10|64.54|63.94|64.59|63.99|64.59|63.99|64.53|63.93|4
1739212940000|2025-02-10 18:42:20|64.57|63.97|64.55|63.95|64.57|63.97|64.55|63.95|3
1739212950000|2025-02-10 18:42:30|64.54|63.94|64.58|63.98|64.61|64.01|64.54|63.94|8
1739212960000|2025-02-10 18:42:40|64.57|63.97|64.57|63.97|64.57|63.97|64.57|63.97|1
1739212970000|2025-02-10 18:42:50|64.6|64|64.61|64.01|64.61|64.01|64.6|64|4
1739212980000|2025-02-10 18:43:00|64.59|63.99|64.6|64|64.6|64|64.59|63.99|4
1739212990000|2025-02-10 18:43:10|64.57|63.97|64.54|63.94|64.59|63.99|64.54|63.94|8
1739213000000|2025-02-10 18:43:20|64.53|63.93|64.54|63.94|64.54|63.94|64.52|63.92|9
1739213010000|2025-02-10 18:43:30|64.53|63.93|64.53|63.93|64.54|63.94|64.52|63.92|10
1739213020000|2025-02-10 18:43:40|64.54|63.94|64.53|63.93|64.54|63.94|64.52|63.92|10
1739213030000|2025-02-10 18:43:50|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|4
1739213040000|2025-02-10 18:44:00|64.52|63.92|64.52|63.92|64.53|63.93|64.52|63.92|3
1739213050000|2025-02-10 18:44:10|64.53|63.93|64.53|63.93|64.53|63.93|64.52|63.92|5
1739213060000|2025-02-10 18:44:20|64.52|63.92|64.45|63.85|64.52|63.92|64.45|63.85|12
1739213070000|2025-02-10 18:44:30|64.44|63.84|64.44|63.84|64.44|63.84|64.44|63.84|1
1739213090000|2025-02-10 18:44:50|64.43|63.83|64.43|63.83|64.44|63.84|64.43|63.83|3
1739213100000|2025-02-10 18:45:00|64.45|63.85|64.5|63.9|64.5|63.9|64.44|63.84|9
1739213110000|2025-02-10 18:45:10|64.47|63.87|64.44|63.84|64.47|63.87|64.44|63.84|4
1739213120000|2025-02-10 18:45:20|64.43|63.83|64.44|63.84|64.44|63.84|64.43|63.83|2
1739213130000|2025-02-10 18:45:30|64.43|63.83|64.43|63.83|64.44|63.84|64.43|63.83|5
1739213140000|2025-02-10 18:45:40|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739213170000|2025-02-10 18:46:10|64.43|63.83|64.43|63.83|64.44|63.84|64.43|63.83|3
1739213180000|2025-02-10 18:46:20|64.44|63.84|64.43|63.83|64.44|63.84|64.43|63.83|2
1739213200000|2025-02-10 18:46:40|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|2
1739213210000|2025-02-10 18:46:50|64.44|63.84|64.44|63.84|64.44|63.84|64.44|63.84|1
1739213220000|2025-02-10 18:47:00|64.49|63.89|64.51|63.91|64.51|63.91|64.49|63.89|3
1739213240000|2025-02-10 18:47:20|64.54|63.94|64.53|63.93|64.54|63.94|64.52|63.92|6
1739213250000|2025-02-10 18:47:30|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1739213260000|2025-02-10 18:47:40|64.55|63.95|64.6|64|64.61|64.01|64.55|63.95|7
1739213270000|2025-02-10 18:47:50|64.57|63.97|64.56|63.96|64.57|63.97|64.56|63.96|2
1739213280000|2025-02-10 18:48:00|64.55|63.95|64.52|63.92|64.55|63.95|64.52|63.92|7
1739213290000|2025-02-10 18:48:10|64.53|63.93|64.53|63.93|64.53|63.93|64.52|63.92|5
1739213300000|2025-02-10 18:48:20|64.54|63.94|64.54|63.94|64.54|63.94|64.53|63.93|3
1739213310000|2025-02-10 18:48:30|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|3
1739213320000|2025-02-10 18:48:40|64.53|63.93|64.53|63.93|64.53|63.93|64.52|63.92|3
1739213330000|2025-02-10 18:48:50|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1739213340000|2025-02-10 18:49:00|64.54|63.94|64.54|63.94|64.54|63.94|64.53|63.93|3
1739213370000|2025-02-10 18:49:30|64.59|63.99|64.53|63.93|64.59|63.99|64.51|63.91|8
1739213380000|2025-02-10 18:49:40|64.52|63.92|64.52|63.92|64.53|63.93|64.51|63.91|4
1739213390000|2025-02-10 18:49:50|64.5|63.9|64.52|63.92|64.52|63.92|64.5|63.9|3
1739213400000|2025-02-10 18:50:00|64.51|63.91|64.44|63.84|64.51|63.91|64.43|63.83|12
1739213410000|2025-02-10 18:50:10|64.43|63.83|64.44|63.84|64.44|63.84|64.42|63.82|7
1739213420000|2025-02-10 18:50:20|64.43|63.83|64.44|63.84|64.48|63.88|64.43|63.83|8
1739213430000|2025-02-10 18:50:30|64.42|63.82|64.5|63.9|64.5|63.9|64.42|63.82|6
1739213440000|2025-02-10 18:50:40|64.49|63.89|64.5|63.9|64.5|63.9|64.49|63.89|6
1739213450000|2025-02-10 18:50:50|64.51|63.91|64.47|63.87|64.52|63.92|64.47|63.87|5
1739213460000|2025-02-10 18:51:00|64.46|63.86|64.43|63.83|64.46|63.86|64.43|63.83|4
1739213470000|2025-02-10 18:51:10|64.44|63.84|64.43|63.83|64.44|63.84|64.43|63.83|2
1739213490000|2025-02-10 18:51:30|64.44|63.84|64.44|63.84|64.49|63.89|64.43|63.83|7
1739213500000|2025-02-10 18:51:40|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1739213510000|2025-02-10 18:51:50|64.44|63.84|64.44|63.84|64.49|63.89|64.44|63.84|8
1739213520000|2025-02-10 18:52:00|64.46|63.86|64.5|63.9|64.52|63.92|64.46|63.86|7
1739213530000|2025-02-10 18:52:10|64.51|63.91|64.51|63.91|64.52|63.92|64.49|63.89|6
1739213540000|2025-02-10 18:52:20|64.5|63.9|64.44|63.84|64.51|63.91|64.44|63.84|9
1739213550000|2025-02-10 18:52:30|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1739213560000|2025-02-10 18:52:40|64.5|63.9|64.51|63.91|64.51|63.91|64.5|63.9|2
1739213600000|2025-02-10 18:53:20|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1739213660000|2025-02-10 18:54:20|64.51|63.91|64.51|63.91|64.51|63.91|64.51|63.91|1
1739213670000|2025-02-10 18:54:30|64.49|63.89|64.43|63.83|64.49|63.89|64.43|63.83|7
1739213680000|2025-02-10 18:54:40|64.44|63.84|64.48|63.88|64.48|63.88|64.44|63.84|4
1739213690000|2025-02-10 18:54:50|64.52|63.92|64.49|63.89|64.52|63.92|64.49|63.89|2
1739213700000|2025-02-10 18:55:00|64.52|63.92|64.5|63.9|64.52|63.92|64.5|63.9|2
1739213710000|2025-02-10 18:55:10|64.51|63.91|64.51|63.91|64.53|63.93|64.5|63.9|5
1739213720000|2025-02-10 18:55:20|64.52|63.92|64.58|63.98|64.58|63.98|64.52|63.92|4
1739213760000|2025-02-10 18:56:00|64.55|63.95|64.53|63.93|64.56|63.96|64.53|63.93|5
1739213780000|2025-02-10 18:56:20|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|2
1739213800000|2025-02-10 18:56:40|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|3
1739213830000|2025-02-10 18:57:10|64.5|63.9|64.51|63.91|64.51|63.91|64.5|63.9|2
1739213860000|2025-02-10 18:57:40|64.54|63.94|64.61|64.01|64.61|64.01|64.51|63.91|6
1739213890000|2025-02-10 18:58:10|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|3
1739213900000|2025-02-10 18:58:20|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|2
1739213920000|2025-02-10 18:58:40|64.61|64.01|64.6|64|64.62|64.02|64.6|64|7
1739213940000|2025-02-10 18:59:00|64.61|64.01|64.68|64.08|64.68|64.08|64.61|64.01|7
1739213950000|2025-02-10 18:59:10|64.69|64.09|64.69|64.09|64.7|64.1|64.68|64.08|5
1739213960000|2025-02-10 18:59:20|64.68|64.08|64.7|64.1|64.71|64.11|64.68|64.08|6
1739213970000|2025-02-10 18:59:30|64.69|64.09|64.64|64.04|64.7|64.1|64.64|64.04|7
1739213980000|2025-02-10 18:59:40|64.63|64.03|64.61|64.01|64.63|64.03|64.61|64.01|3
1739214000000|2025-02-10 19:00:00|64.59|63.99|64.61|64.01|64.62|64.02|64.59|63.99|5
1739214010000|2025-02-10 19:00:10|64.6|64|64.55|63.95|64.6|64|64.55|63.95|3
1739214020000|2025-02-10 19:00:20|64.54|63.94|64.5|63.9|64.54|63.94|64.5|63.9|5
1739214030000|2025-02-10 19:00:30|64.51|63.91|64.58|63.98|64.58|63.98|64.51|63.91|7
1739214040000|2025-02-10 19:00:40|64.59|63.99|64.59|63.99|64.62|64.02|64.58|63.98|5
1739214050000|2025-02-10 19:00:50|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|3
1739214060000|2025-02-10 19:01:00|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1739214090000|2025-02-10 19:01:30|64.53|63.93|64.53|63.93|64.57|63.97|64.53|63.93|7
1739214100000|2025-02-10 19:01:40|64.52|63.92|64.57|63.97|64.57|63.97|64.52|63.92|4
1739214110000|2025-02-10 19:01:50|64.55|63.95|64.52|63.92|64.55|63.95|64.52|63.92|4
1739214120000|2025-02-10 19:02:00|64.51|63.91|64.5|63.9|64.51|63.91|64.5|63.9|2
1739214130000|2025-02-10 19:02:10|64.49|63.89|64.5|63.9|64.5|63.9|64.49|63.89|2
1739214140000|2025-02-10 19:02:20|64.49|63.89|64.46|63.86|64.51|63.91|64.44|63.84|12
1739214150000|2025-02-10 19:02:30|64.45|63.85|64.47|63.87|64.5|63.9|64.44|63.84|14
1739214160000|2025-02-10 19:02:40|64.46|63.86|64.49|63.89|64.49|63.89|64.43|63.83|6
1739214170000|2025-02-10 19:02:50|64.48|63.88|64.49|63.89|64.51|63.91|64.48|63.88|4
1739214180000|2025-02-10 19:03:00|64.48|63.88|64.49|63.89|64.49|63.89|64.43|63.83|9
1739214190000|2025-02-10 19:03:10|64.52|63.92|64.49|63.89|64.52|63.92|64.49|63.89|3
1739214210000|2025-02-10 19:03:30|64.52|63.92|64.5|63.9|64.52|63.92|64.5|63.9|3
1739214220000|2025-02-10 19:03:40|64.51|63.91|64.57|63.97|64.58|63.98|64.51|63.91|10
1739214230000|2025-02-10 19:03:50|64.58|63.98|64.58|63.98|64.61|64.01|64.58|63.98|3
1739214240000|2025-02-10 19:04:00|64.59|63.99|64.6|64|64.61|64.01|64.59|63.99|11
1739214250000|2025-02-10 19:04:10|64.61|64.01|64.61|64.01|64.61|64.01|64.61|64.01|1
1739214260000|2025-02-10 19:04:20|64.6|64|64.61|64.01|64.61|64.01|64.6|64|4
1739214270000|2025-02-10 19:04:30|64.59|63.99|64.6|64|64.6|64|64.59|63.99|6
1739214280000|2025-02-10 19:04:40|64.59|63.99|64.6|64|64.6|64|64.59|63.99|2
1739214290000|2025-02-10 19:04:50|64.61|64.01|64.66|64.06|64.66|64.06|64.6|64|7
1739214300000|2025-02-10 19:05:00|64.64|64.04|64.66|64.06|64.68|64.08|64.61|64.01|7
1739214310000|2025-02-10 19:05:10|64.67|64.07|64.71|64.11|64.71|64.11|64.67|64.07|5
1739214320000|2025-02-10 19:05:20|64.7|64.1|64.7|64.1|64.71|64.11|64.7|64.1|3
1739214330000|2025-02-10 19:05:30|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739214340000|2025-02-10 19:05:40|64.71|64.11|64.69|64.09|64.71|64.11|64.69|64.09|2
1739214350000|2025-02-10 19:05:50|64.7|64.1|64.79|64.19|64.79|64.19|64.7|64.1|13
1739214370000|2025-02-10 19:06:10|64.81|64.21|64.8|64.2|64.81|64.21|64.79|64.19|3
1739214380000|2025-02-10 19:06:20|64.79|64.19|64.79|64.19|64.79|64.19|64.79|64.19|1
1739214390000|2025-02-10 19:06:30|64.76|64.16|64.72|64.12|64.76|64.16|64.72|64.12|9
1739214400000|2025-02-10 19:06:40|64.71|64.11|64.71|64.11|64.71|64.11|64.71|64.11|1
1739214410000|2025-02-10 19:06:50|64.69|64.09|64.7|64.1|64.7|64.1|64.69|64.09|2
1739214420000|2025-02-10 19:07:00|64.69|64.09|64.63|64.03|64.7|64.1|64.63|64.03|7
1739214430000|2025-02-10 19:07:10|64.62|64.02|64.62|64.02|64.68|64.08|64.62|64.02|7
1739214440000|2025-02-10 19:07:20|64.61|64.01|64.61|64.01|64.62|64.02|64.6|64|4
1739214480000|2025-02-10 19:08:00|64.62|64.02|64.71|64.11|64.71|64.11|64.62|64.02|10
1739214490000|2025-02-10 19:08:10|64.68|64.08|64.65|64.05|64.68|64.08|64.64|64.04|8
1739214500000|2025-02-10 19:08:20|64.64|64.04|64.62|64.02|64.64|64.04|64.62|64.02|3
1739214510000|2025-02-10 19:08:30|64.61|64.01|64.6|64|64.61|64.01|64.6|64|2
1739214520000|2025-02-10 19:08:40|64.59|63.99|64.59|63.99|64.6|64|64.59|63.99|3
1739214530000|2025-02-10 19:08:50|64.6|64|64.6|64|64.6|64|64.59|63.99|5
1739214540000|2025-02-10 19:09:00|64.59|63.99|64.59|63.99|64.59|63.99|64.59|63.99|1
1739214550000|2025-02-10 19:09:10|64.6|64|64.6|64|64.6|64|64.6|64|1
1739214560000|2025-02-10 19:09:20|64.61|64.01|64.61|64.01|64.61|64.01|64.61|64.01|1
1739214570000|2025-02-10 19:09:30|64.6|64|64.65|64.05|64.68|64.08|64.6|64|12
1739214580000|2025-02-10 19:09:40|64.64|64.04|64.61|64.01|64.64|64.04|64.61|64.01|4
1739214590000|2025-02-10 19:09:50|64.6|64|64.61|64.01|64.61|64.01|64.6|64|2
1739214600000|2025-02-10 19:10:00|64.63|64.03|64.68|64.08|64.69|64.09|64.61|64.01|13
1739214610000|2025-02-10 19:10:10|64.71|64.11|64.69|64.09|64.71|64.11|64.69|64.09|4
1739214630000|2025-02-10 19:10:30|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1739214640000|2025-02-10 19:10:40|64.69|64.09|64.69|64.09|64.7|64.1|64.69|64.09|5
1739214650000|2025-02-10 19:10:50|64.7|64.1|64.77|64.17|64.79|64.19|64.7|64.1|10
1739214660000|2025-02-10 19:11:00|64.78|64.18|64.83|64.23|64.83|64.23|64.78|64.18|7
1739214670000|2025-02-10 19:11:10|64.82|64.22|64.81|64.21|64.82|64.22|64.8|64.2|8
1739214680000|2025-02-10 19:11:20|64.8|64.2|64.8|64.2|64.81|64.21|64.78|64.18|6
1739214690000|2025-02-10 19:11:30|64.78|64.18|64.8|64.2|64.8|64.2|64.78|64.18|5
1739214700000|2025-02-10 19:11:40|64.81|64.21|64.88|64.28|64.89|64.29|64.81|64.21|10
1739214710000|2025-02-10 19:11:50|64.89|64.29|64.89|64.29|64.92|64.32|64.88|64.28|4
1739214720000|2025-02-10 19:12:00|64.9|64.3|64.9|64.3|64.91|64.31|64.89|64.29|7
1739214730000|2025-02-10 19:12:10|64.88|64.28|64.9|64.3|64.91|64.31|64.88|64.28|4
1739214750000|2025-02-10 19:12:30|64.91|64.31|64.9|64.3|64.91|64.31|64.89|64.29|5
1739214760000|2025-02-10 19:12:40|64.87|64.27|64.88|64.28|64.89|64.29|64.85|64.25|6
1739214770000|2025-02-10 19:12:50|64.86|64.26|64.83|64.23|64.86|64.26|64.82|64.22|6
1739214780000|2025-02-10 19:13:00|64.82|64.22|64.81|64.21|64.83|64.23|64.8|64.2|10
1739214790000|2025-02-10 19:13:10|64.8|64.2|64.79|64.19|64.81|64.21|64.79|64.19|5
1739214800000|2025-02-10 19:13:20|64.78|64.18|64.79|64.19|64.79|64.19|64.78|64.18|2
1739214810000|2025-02-10 19:13:30|64.78|64.18|64.79|64.19|64.79|64.19|64.78|64.18|2
1739214830000|2025-02-10 19:13:50|64.81|64.21|64.8|64.2|64.81|64.21|64.8|64.2|2
1739214840000|2025-02-10 19:14:00|64.81|64.21|64.7|64.1|64.81|64.21|64.7|64.1|10
1739214850000|2025-02-10 19:14:10|64.71|64.11|64.71|64.11|64.71|64.11|64.71|64.11|1
1739214920000|2025-02-10 19:15:20|64.72|64.12|64.72|64.12|64.76|64.16|64.72|64.12|13
1739214930000|2025-02-10 19:15:30|64.71|64.11|64.71|64.11|64.71|64.11|64.69|64.09|6
1739214940000|2025-02-10 19:15:40|64.7|64.1|64.71|64.11|64.71|64.11|64.7|64.1|4
1739214950000|2025-02-10 19:15:50|64.7|64.1|64.7|64.1|64.7|64.1|64.69|64.09|3
1739214960000|2025-02-10 19:16:00|64.68|64.08|64.69|64.09|64.69|64.09|64.68|64.08|4
1739214980000|2025-02-10 19:16:20|64.68|64.08|64.65|64.05|64.68|64.08|64.65|64.05|2
1739214990000|2025-02-10 19:16:30|64.64|64.04|64.62|64.02|64.64|64.04|64.61|64.01|5
1739215020000|2025-02-10 19:17:00|64.66|64.06|64.68|64.08|64.68|64.08|64.65|64.05|4
1739215030000|2025-02-10 19:17:10|64.69|64.09|64.69|64.09|64.7|64.1|64.68|64.08|5
1739215040000|2025-02-10 19:17:20|64.7|64.1|64.7|64.1|64.73|64.13|64.7|64.1|3
1739215050000|2025-02-10 19:17:30|64.72|64.12|64.72|64.12|64.72|64.12|64.71|64.11|3
1739215060000|2025-02-10 19:17:40|64.74|64.14|64.77|64.17|64.78|64.18|64.74|64.14|5
1739215070000|2025-02-10 19:17:50|64.75|64.15|64.73|64.13|64.75|64.15|64.73|64.13|3
1739215080000|2025-02-10 19:18:00|64.72|64.12|64.73|64.13|64.75|64.15|64.7|64.1|11
1739215090000|2025-02-10 19:18:10|64.72|64.12|64.77|64.17|64.8|64.2|64.71|64.11|10
1739215110000|2025-02-10 19:18:30|64.76|64.16|64.78|64.18|64.8|64.2|64.72|64.12|10
1739215120000|2025-02-10 19:18:40|64.77|64.17|64.74|64.14|64.77|64.17|64.74|64.14|3
1739215130000|2025-02-10 19:18:50|64.73|64.13|64.71|64.11|64.73|64.13|64.71|64.11|3
1739215140000|2025-02-10 19:19:00|64.69|64.09|64.7|64.1|64.7|64.1|64.69|64.09|2
1739215160000|2025-02-10 19:19:20|64.69|64.09|64.68|64.08|64.7|64.1|64.68|64.08|4
1739215170000|2025-02-10 19:19:30|64.69|64.09|64.63|64.03|64.69|64.09|64.63|64.03|6
1739215180000|2025-02-10 19:19:40|64.62|64.02|64.62|64.02|64.66|64.06|64.62|64.02|6
1739215190000|2025-02-10 19:19:50|64.61|64.01|64.63|64.03|64.64|64.04|64.6|64|8
1739215200000|2025-02-10 19:20:00|64.62|64.02|64.61|64.01|64.62|64.02|64.61|64.01|2
1739215220000|2025-02-10 19:20:20|64.67|64.07|64.63|64.03|64.67|64.07|64.63|64.03|4
1739215230000|2025-02-10 19:20:30|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1739215260000|2025-02-10 19:21:00|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|4
1739215270000|2025-02-10 19:21:10|64.6|64|64.6|64|64.6|64|64.6|64|1
1739215280000|2025-02-10 19:21:20|64.61|64.01|64.6|64|64.61|64.01|64.6|64|2
1739215290000|2025-02-10 19:21:30|64.59|63.99|64.59|63.99|64.59|63.99|64.59|63.99|1
1739215300000|2025-02-10 19:21:40|64.58|63.98|64.58|63.98|64.59|63.99|64.58|63.98|3
1739215310000|2025-02-10 19:21:50|64.59|63.99|64.58|63.98|64.59|63.99|64.58|63.98|2
1739215320000|2025-02-10 19:22:00|64.59|63.99|64.59|63.99|64.59|63.99|64.59|63.99|1
1739215330000|2025-02-10 19:22:10|64.6|64|64.6|64|64.6|64|64.59|63.99|3
1739215340000|2025-02-10 19:22:20|64.61|64.01|64.61|64.01|64.61|64.01|64.61|64.01|1
1739215360000|2025-02-10 19:22:40|64.6|64|64.66|64.06|64.66|64.06|64.6|64|3
1739215380000|2025-02-10 19:23:00|64.67|64.07|64.68|64.08|64.68|64.08|64.67|64.07|2
1739215390000|2025-02-10 19:23:10|64.69|64.09|64.69|64.09|64.69|64.09|64.68|64.08|5
1739215400000|2025-02-10 19:23:20|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|6
1739215420000|2025-02-10 19:23:40|64.68|64.08|64.69|64.09|64.69|64.09|64.66|64.06|4
1739215430000|2025-02-10 19:23:50|64.68|64.08|64.63|64.03|64.68|64.08|64.63|64.03|4
1739215440000|2025-02-10 19:24:00|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|3
1739215450000|2025-02-10 19:24:10|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|4
1739215460000|2025-02-10 19:24:20|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|2
1739215470000|2025-02-10 19:24:30|64.6|64|64.62|64.02|64.62|64.02|64.6|64|7
1739215490000|2025-02-10 19:24:50|64.6|64|64.62|64.02|64.62|64.02|64.6|64|3
1739215510000|2025-02-10 19:25:10|64.6|64|64.61|64.01|64.61|64.01|64.6|64|2
1739215530000|2025-02-10 19:25:30|64.6|64|64.6|64|64.6|64|64.6|64|1
1739215540000|2025-02-10 19:25:40|64.61|64.01|64.61|64.01|64.61|64.01|64.61|64.01|1
1739215550000|2025-02-10 19:25:50|64.6|64|64.61|64.01|64.61|64.01|64.6|64|2
1739215560000|2025-02-10 19:26:00|64.6|64|64.67|64.07|64.67|64.07|64.6|64|7
1739215580000|2025-02-10 19:26:20|64.66|64.06|64.7|64.1|64.71|64.11|64.62|64.02|10
1739215590000|2025-02-10 19:26:30|64.71|64.11|64.67|64.07|64.71|64.11|64.67|64.07|4
1739215600000|2025-02-10 19:26:40|64.68|64.08|64.69|64.09|64.69|64.09|64.68|64.08|2
1739215610000|2025-02-10 19:26:50|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1739215620000|2025-02-10 19:27:00|64.68|64.08|64.69|64.09|64.69|64.09|64.67|64.07|11
1739215630000|2025-02-10 19:27:10|64.68|64.08|64.65|64.05|64.69|64.09|64.65|64.05|8
1739215640000|2025-02-10 19:27:20|64.64|64.04|64.6|64|64.64|64.04|64.6|64|7
1739215660000|2025-02-10 19:27:40|64.59|63.99|64.61|64.01|64.62|64.02|64.59|63.99|4
1739215670000|2025-02-10 19:27:50|64.6|64|64.6|64|64.6|64|64.6|64|1
1739215680000|2025-02-10 19:28:00|64.59|63.99|64.59|63.99|64.59|63.99|64.58|63.98|3
1739215690000|2025-02-10 19:28:10|64.58|63.98|64.59|63.99|64.59|63.99|64.58|63.98|2
1739215710000|2025-02-10 19:28:30|64.55|63.95|64.53|63.93|64.58|63.98|64.53|63.93|8
1739215720000|2025-02-10 19:28:40|64.52|63.92|64.58|63.98|64.58|63.98|64.52|63.92|4
1739215790000|2025-02-10 19:29:50|64.55|63.95|64.5|63.9|64.55|63.95|64.5|63.9|7
1739215800000|2025-02-10 19:30:00|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|2
1739215810000|2025-02-10 19:30:10|64.5|63.9|64.57|63.97|64.6|64|64.5|63.9|5
1739215820000|2025-02-10 19:30:20|64.58|63.98|64.59|63.99|64.61|64.01|64.57|63.97|5
1739215830000|2025-02-10 19:30:30|64.6|64|64.61|64.01|64.63|64.03|64.6|64|4
1739215840000|2025-02-10 19:30:40|64.64|64.04|64.66|64.06|64.66|64.06|64.64|64.04|3
1739215850000|2025-02-10 19:30:50|64.64|64.04|64.62|64.02|64.64|64.04|64.6|64|7
1739215860000|2025-02-10 19:31:00|64.61|64.01|64.53|63.93|64.61|64.01|64.53|63.93|9
1739215870000|2025-02-10 19:31:10|64.52|63.92|64.51|63.91|64.52|63.92|64.49|63.89|6
1739215890000|2025-02-10 19:31:30|64.5|63.9|64.5|63.9|64.5|63.9|64.5|63.9|1
1739215920000|2025-02-10 19:32:00|64.49|63.89|64.49|63.89|64.5|63.9|64.49|63.89|3
1739215930000|2025-02-10 19:32:10|64.5|63.9|64.5|63.9|64.5|63.9|64.5|63.9|1
1739215950000|2025-02-10 19:32:30|64.52|63.92|64.51|63.91|64.57|63.97|64.5|63.9|7
1739215960000|2025-02-10 19:32:40|64.5|63.9|64.49|63.89|64.5|63.9|64.48|63.88|6
1739215970000|2025-02-10 19:32:50|64.48|63.88|64.44|63.84|64.48|63.88|64.44|63.84|3
1739215980000|2025-02-10 19:33:00|64.46|63.86|64.42|63.82|64.47|63.87|64.42|63.82|8
1739215990000|2025-02-10 19:33:10|64.41|63.81|64.41|63.81|64.41|63.81|64.41|63.81|1
1739216000000|2025-02-10 19:33:20|64.38|63.78|64.41|63.81|64.41|63.81|64.38|63.78|4
1739216010000|2025-02-10 19:33:30|64.4|63.8|64.38|63.78|64.41|63.81|64.38|63.78|7
1739216020000|2025-02-10 19:33:40|64.39|63.79|64.4|63.8|64.4|63.8|64.39|63.79|2
1739216040000|2025-02-10 19:34:00|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1739216050000|2025-02-10 19:34:10|64.42|63.82|64.4|63.8|64.42|63.82|64.39|63.79|4
1739216110000|2025-02-10 19:35:10|64.45|63.85|64.48|63.88|64.48|63.88|64.45|63.85|3
1739216120000|2025-02-10 19:35:20|64.45|63.85|64.42|63.82|64.45|63.85|64.4|63.8|8
1739216130000|2025-02-10 19:35:30|64.41|63.81|64.4|63.8|64.41|63.81|64.4|63.8|2
1739216140000|2025-02-10 19:35:40|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|2
1739216150000|2025-02-10 19:35:50|64.4|63.8|64.4|63.8|64.4|63.8|64.4|63.8|1
1739216180000|2025-02-10 19:36:20|64.42|63.82|64.5|63.9|64.51|63.91|64.41|63.81|8
1739216190000|2025-02-10 19:36:30|64.49|63.89|64.42|63.82|64.49|63.89|64.42|63.82|5
1739216200000|2025-02-10 19:36:40|64.41|63.81|64.41|63.81|64.41|63.81|64.41|63.81|1
1739216240000|2025-02-10 19:37:20|64.4|63.8|64.41|63.81|64.41|63.81|64.4|63.8|2
1739216250000|2025-02-10 19:37:30|64.42|63.82|64.41|63.81|64.42|63.82|64.39|63.79|5
1739216260000|2025-02-10 19:37:40|64.44|63.84|64.46|63.86|64.46|63.86|64.44|63.84|2
1739216270000|2025-02-10 19:37:50|64.45|63.85|64.48|63.88|64.49|63.89|64.45|63.85|4
1739216280000|2025-02-10 19:38:00|64.45|63.85|64.44|63.84|64.45|63.85|64.44|63.84|2
1739216290000|2025-02-10 19:38:10|64.42|63.82|64.41|63.81|64.43|63.83|64.39|63.79|7
1739216300000|2025-02-10 19:38:20|64.39|63.79|64.4|63.8|64.4|63.8|64.39|63.79|2
1739216310000|2025-02-10 19:38:30|64.41|63.81|64.41|63.81|64.41|63.81|64.41|63.81|1
1739216320000|2025-02-10 19:38:40|64.38|63.78|64.48|63.88|64.48|63.88|64.38|63.78|7
1739216340000|2025-02-10 19:39:00|64.47|63.87|64.44|63.84|64.48|63.88|64.44|63.84|9
1739216350000|2025-02-10 19:39:10|64.43|63.83|64.44|63.84|64.48|63.88|64.42|63.82|13
1739216360000|2025-02-10 19:39:20|64.43|63.83|64.47|63.87|64.47|63.87|64.43|63.83|3
1739216390000|2025-02-10 19:39:50|64.45|63.85|64.45|63.85|64.45|63.85|64.45|63.85|1
1739216400000|2025-02-10 19:40:00|64.44|63.84|64.48|63.88|64.48|63.88|64.42|63.82|12
1739216450000|2025-02-10 19:40:50|64.47|63.87|64.48|63.88|64.48|63.88|64.47|63.87|2
1739216470000|2025-02-10 19:41:10|64.44|63.84|64.48|63.88|64.48|63.88|64.44|63.84|3
1739216480000|2025-02-10 19:41:20|64.49|63.89|64.49|63.89|64.49|63.89|64.49|63.89|1
1739216500000|2025-02-10 19:41:40|64.48|63.88|64.49|63.89|64.49|63.89|64.48|63.88|2
1739216510000|2025-02-10 19:41:50|64.5|63.9|64.49|63.89|64.5|63.9|64.49|63.89|2
1739216520000|2025-02-10 19:42:00|64.51|63.91|64.5|63.9|64.51|63.91|64.48|63.88|7
1739216530000|2025-02-10 19:42:10|64.48|63.88|64.5|63.9|64.53|63.93|64.48|63.88|7
1739216540000|2025-02-10 19:42:20|64.49|63.89|64.49|63.89|64.5|63.9|64.47|63.87|5
1739216550000|2025-02-10 19:42:30|64.5|63.9|64.5|63.9|64.5|63.9|64.47|63.87|7
1739216560000|2025-02-10 19:42:40|64.49|63.89|64.49|63.89|64.5|63.9|64.49|63.89|7
1739216570000|2025-02-10 19:42:50|64.48|63.88|64.42|63.82|64.49|63.89|64.42|63.82|7
1739216580000|2025-02-10 19:43:00|64.41|63.81|64.44|63.84|64.44|63.84|64.41|63.81|8
1739216590000|2025-02-10 19:43:10|64.45|63.85|64.47|63.87|64.5|63.9|64.45|63.85|7
1739216600000|2025-02-10 19:43:20|64.48|63.88|64.5|63.9|64.53|63.93|64.48|63.88|7
1739216660000|2025-02-10 19:44:20|64.49|63.89|64.51|63.91|64.53|63.93|64.49|63.89|5
1739216670000|2025-02-10 19:44:30|64.48|63.88|64.5|63.9|64.5|63.9|64.48|63.88|3
1739216680000|2025-02-10 19:44:40|64.49|63.89|64.5|63.9|64.5|63.9|64.49|63.89|2
1739216690000|2025-02-10 19:44:50|64.48|63.88|64.43|63.83|64.49|63.89|64.43|63.83|9
1739216700000|2025-02-10 19:45:00|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739216710000|2025-02-10 19:45:10|64.4|63.8|64.42|63.82|64.42|63.82|64.4|63.8|3
1739216720000|2025-02-10 19:45:20|64.4|63.8|64.41|63.81|64.42|63.82|64.4|63.8|12
1739216730000|2025-02-10 19:45:30|64.4|63.8|64.4|63.8|64.41|63.81|64.4|63.8|3
1739216740000|2025-02-10 19:45:40|64.36|63.76|64.31|63.71|64.36|63.76|64.31|63.71|6
1739216750000|2025-02-10 19:45:50|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739216760000|2025-02-10 19:46:00|64.31|63.71|64.31|63.71|64.36|63.76|64.3|63.7|14
1739216770000|2025-02-10 19:46:10|64.25|63.65|64.25|63.65|64.26|63.66|64.25|63.65|3
1739216780000|2025-02-10 19:46:20|64.24|63.64|64.21|63.61|64.24|63.64|64.21|63.61|4
1739216790000|2025-02-10 19:46:30|64.2|63.6|64.2|63.6|64.22|63.62|64.16|63.56|11
1739216800000|2025-02-10 19:46:40|64.21|63.61|64.16|63.56|64.21|63.61|64.16|63.56|5
1739216820000|2025-02-10 19:47:00|64.2|63.6|64.21|63.61|64.21|63.61|64.2|63.6|2
1739216830000|2025-02-10 19:47:10|64.2|63.6|64.21|63.61|64.21|63.61|64.2|63.6|2
1739216840000|2025-02-10 19:47:20|64.2|63.6|64.2|63.6|64.2|63.6|64.2|63.6|1
1739216850000|2025-02-10 19:47:30|64.21|63.61|64.21|63.61|64.21|63.61|64.2|63.6|3
1739216860000|2025-02-10 19:47:40|64.2|63.6|64.2|63.6|64.2|63.6|64.15|63.55|7
1739216880000|2025-02-10 19:48:00|64.19|63.59|64.19|63.59|64.19|63.59|64.19|63.59|1
1739216890000|2025-02-10 19:48:10|64.2|63.6|64.15|63.55|64.2|63.6|64.15|63.55|6
1739216900000|2025-02-10 19:48:20|64.14|63.54|64.13|63.53|64.18|63.58|64.12|63.52|9
1739216910000|2025-02-10 19:48:30|64.12|63.52|64.13|63.53|64.13|63.53|64.11|63.51|6
1739216920000|2025-02-10 19:48:40|64.11|63.51|64.12|63.52|64.12|63.52|64.11|63.51|2
1739216930000|2025-02-10 19:48:50|64.11|63.51|64.12|63.52|64.12|63.52|64.11|63.51|2
1739216940000|2025-02-10 19:49:00|64.16|63.56|64.15|63.55|64.17|63.57|64.15|63.55|7
1739216950000|2025-02-10 19:49:10|64.16|63.56|64.17|63.57|64.17|63.57|64.15|63.55|8
1739216960000|2025-02-10 19:49:20|64.18|63.58|64.17|63.57|64.18|63.58|64.17|63.57|2
1739216970000|2025-02-10 19:49:30|64.18|63.58|64.18|63.58|64.19|63.59|64.16|63.56|9
1739216980000|2025-02-10 19:49:40|64.19|63.59|64.18|63.58|64.2|63.6|64.17|63.57|11
1739216990000|2025-02-10 19:49:50|64.17|63.57|64.13|63.53|64.18|63.58|64.13|63.53|5
1739217000000|2025-02-10 19:50:00|64.15|63.55|64.19|63.59|64.19|63.59|64.15|63.55|3
1739217020000|2025-02-10 19:50:20|64.17|63.57|64.18|63.58|64.18|63.58|64.16|63.56|7
1739217030000|2025-02-10 19:50:30|64.17|63.57|64.17|63.57|64.19|63.59|64.16|63.56|5
1739217040000|2025-02-10 19:50:40|64.16|63.56|64.18|63.58|64.21|63.61|64.16|63.56|11
1739217050000|2025-02-10 19:50:50|64.21|63.61|64.18|63.58|64.21|63.61|64.18|63.58|8
1739217060000|2025-02-10 19:51:00|64.21|63.61|64.19|63.59|64.21|63.61|64.19|63.59|3
1739217070000|2025-02-10 19:51:10|64.18|63.58|64.2|63.6|64.21|63.61|64.18|63.58|7
1739217080000|2025-02-10 19:51:20|64.19|63.59|64.18|63.58|64.21|63.61|64.18|63.58|6
1739217090000|2025-02-10 19:51:30|64.21|63.61|64.21|63.61|64.21|63.61|64.18|63.58|5
1739217110000|2025-02-10 19:51:50|64.2|63.6|64.21|63.61|64.21|63.61|64.2|63.6|2
1739217120000|2025-02-10 19:52:00|64.2|63.6|64.2|63.6|64.21|63.61|64.2|63.6|3
1739217130000|2025-02-10 19:52:10|64.18|63.58|64.19|63.59|64.21|63.61|64.18|63.58|8
1739217140000|2025-02-10 19:52:20|64.22|63.62|64.2|63.6|64.22|63.62|64.18|63.58|7
1739217150000|2025-02-10 19:52:30|64.19|63.59|64.26|63.66|64.29|63.69|64.19|63.59|10
1739217160000|2025-02-10 19:52:40|64.29|63.69|64.27|63.67|64.3|63.7|64.27|63.67|7
1739217170000|2025-02-10 19:52:50|64.26|63.66|64.27|63.67|64.27|63.67|64.26|63.66|6
1739217180000|2025-02-10 19:53:00|64.26|63.66|64.27|63.67|64.28|63.68|64.26|63.66|7
1739217190000|2025-02-10 19:53:10|64.26|63.66|64.27|63.67|64.27|63.67|64.26|63.66|2
1739217210000|2025-02-10 19:53:30|64.29|63.69|64.27|63.67|64.29|63.69|64.27|63.67|3
1739217220000|2025-02-10 19:53:40|64.26|63.66|64.21|63.61|64.29|63.69|64.21|63.61|15
1739217230000|2025-02-10 19:53:50|64.23|63.63|64.21|63.61|64.23|63.63|64.2|63.6|9
1739217240000|2025-02-10 19:54:00|64.24|63.64|64.28|63.68|64.28|63.68|64.24|63.64|8
1739217250000|2025-02-10 19:54:10|64.27|63.67|64.27|63.67|64.28|63.68|64.27|63.67|5
1739217260000|2025-02-10 19:54:20|64.29|63.69|64.28|63.68|64.29|63.69|64.27|63.67|7
1739217270000|2025-02-10 19:54:30|64.27|63.67|64.29|63.69|64.29|63.69|64.26|63.66|9
1739217280000|2025-02-10 19:54:40|64.28|63.68|64.26|63.66|64.29|63.69|64.26|63.66|12
1739217290000|2025-02-10 19:54:50|64.28|63.68|64.26|63.66|64.29|63.69|64.26|63.66|9
1739217300000|2025-02-10 19:55:00|64.25|63.65|64.22|63.62|64.27|63.67|64.2|63.6|15
1739217310000|2025-02-10 19:55:10|64.21|63.61|64.22|63.62|64.25|63.65|64.21|63.61|7
1739217320000|2025-02-10 19:55:20|64.21|63.61|64.2|63.6|64.23|63.63|64.2|63.6|7
1739217330000|2025-02-10 19:55:30|64.22|63.62|64.2|63.6|64.22|63.62|64.2|63.6|6
1739217340000|2025-02-10 19:55:40|64.23|63.63|64.21|63.61|64.23|63.63|64.2|63.6|4
1739217350000|2025-02-10 19:55:50|64.2|63.6|64.2|63.6|64.2|63.6|64.2|63.6|1
1739217360000|2025-02-10 19:56:00|64.21|63.61|64.21|63.61|64.21|63.61|64.21|63.61|1
1739217370000|2025-02-10 19:56:10|64.22|63.62|64.26|63.66|64.27|63.67|64.22|63.62|3
1739217380000|2025-02-10 19:56:20|64.29|63.69|64.31|63.71|64.33|63.73|64.28|63.68|9
1739217390000|2025-02-10 19:56:30|64.32|63.72|64.33|63.73|64.33|63.73|64.32|63.72|2
1739217400000|2025-02-10 19:56:40|64.31|63.71|64.32|63.72|64.33|63.73|64.31|63.71|3
1739217410000|2025-02-10 19:56:50|64.33|63.73|64.33|63.73|64.35|63.75|64.33|63.73|9
1739217420000|2025-02-10 19:57:00|64.36|63.76|64.38|63.78|64.38|63.78|64.33|63.73|8
1739217440000|2025-02-10 19:57:20|64.41|63.81|64.4|63.8|64.41|63.81|64.4|63.8|2
1739217450000|2025-02-10 19:57:30|64.39|63.79|64.39|63.79|64.39|63.79|64.34|63.74|7
1739217460000|2025-02-10 19:57:40|64.38|63.78|64.35|63.75|64.38|63.78|64.35|63.75|4
1739217470000|2025-02-10 19:57:50|64.34|63.74|64.34|63.74|64.35|63.75|64.32|63.72|10
1739217480000|2025-02-10 19:58:00|64.35|63.75|64.31|63.71|64.36|63.76|64.31|63.71|8
1739217500000|2025-02-10 19:58:20|64.3|63.7|64.31|63.71|64.31|63.71|64.29|63.69|5
1739217510000|2025-02-10 19:58:30|64.3|63.7|64.31|63.71|64.31|63.71|64.3|63.7|2
1739217560000|2025-02-10 19:59:20|64.33|63.73|64.39|63.79|64.39|63.79|64.33|63.73|6
1739217570000|2025-02-10 19:59:30|64.4|63.8|64.4|63.8|64.4|63.8|64.4|63.8|1
1739217580000|2025-02-10 19:59:40|64.41|63.81|64.42|63.82|64.42|63.82|64.41|63.81|2
1739217590000|2025-02-10 19:59:50|64.41|63.81|64.41|63.81|64.42|63.82|64.39|63.79|11
1739217600000|2025-02-10 20:00:00|64.43|63.83|64.48|63.88|64.49|63.89|64.43|63.83|8
1739217610000|2025-02-10 20:00:10|64.44|63.84|64.42|63.82|64.44|63.84|64.42|63.82|3
1739217620000|2025-02-10 20:00:20|64.41|63.81|64.41|63.81|64.42|63.82|64.4|63.8|5
1739217640000|2025-02-10 20:00:40|64.39|63.79|64.35|63.75|64.39|63.79|64.35|63.75|3
1739217650000|2025-02-10 20:00:50|64.34|63.74|64.32|63.72|64.34|63.74|64.32|63.72|7
1739217660000|2025-02-10 20:01:00|64.31|63.71|64.3|63.7|64.32|63.72|64.3|63.7|3
1739217670000|2025-02-10 20:01:10|64.31|63.71|64.32|63.72|64.32|63.72|64.3|63.7|4
1739217680000|2025-02-10 20:01:20|64.3|63.7|64.31|63.71|64.31|63.71|64.3|63.7|2
1739217690000|2025-02-10 20:01:30|64.32|63.72|64.32|63.72|64.32|63.72|64.3|63.7|8
1739217700000|2025-02-10 20:01:40|64.31|63.71|64.31|63.71|64.32|63.72|64.31|63.71|7
1739217710000|2025-02-10 20:01:50|64.3|63.7|64.3|63.7|64.3|63.7|64.3|63.7|1
1739217720000|2025-02-10 20:02:00|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1739217730000|2025-02-10 20:02:10|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739217740000|2025-02-10 20:02:20|64.35|63.75|64.4|63.8|64.43|63.83|64.35|63.75|9
1739217750000|2025-02-10 20:02:30|64.36|63.76|64.33|63.73|64.36|63.76|64.33|63.73|6
1739217780000|2025-02-10 20:03:00|64.34|63.74|64.39|63.79|64.41|63.81|64.34|63.74|7
1739217790000|2025-02-10 20:03:10|64.4|63.8|64.42|63.82|64.43|63.83|64.4|63.8|5
1739217800000|2025-02-10 20:03:20|64.41|63.81|64.41|63.81|64.42|63.82|64.4|63.8|4
1739217810000|2025-02-10 20:03:30|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739217830000|2025-02-10 20:03:50|64.4|63.8|64.41|63.81|64.41|63.81|64.4|63.8|2
1739217840000|2025-02-10 20:04:00|64.4|63.8|64.41|63.81|64.41|63.81|64.4|63.8|2
1739217850000|2025-02-10 20:04:10|64.42|63.82|64.41|63.81|64.42|63.82|64.4|63.8|7
1739217860000|2025-02-10 20:04:20|64.4|63.8|64.41|63.81|64.41|63.81|64.4|63.8|4
1739217870000|2025-02-10 20:04:30|64.42|63.82|64.42|63.82|64.42|63.82|64.4|63.8|4
1739217880000|2025-02-10 20:04:40|64.4|63.8|64.42|63.82|64.42|63.82|64.4|63.8|3
1739217890000|2025-02-10 20:04:50|64.41|63.81|64.43|63.83|64.43|63.83|64.41|63.81|5
1739217900000|2025-02-10 20:05:00|64.47|63.87|64.46|63.86|64.48|63.88|64.45|63.85|5
1739217910000|2025-02-10 20:05:10|64.45|63.85|64.42|63.82|64.45|63.85|64.41|63.81|7
1739217920000|2025-02-10 20:05:20|64.43|63.83|64.43|63.83|64.43|63.83|64.42|63.82|3
1739217930000|2025-02-10 20:05:30|64.48|63.88|64.5|63.9|64.5|63.9|64.47|63.87|4
1739217940000|2025-02-10 20:05:40|64.51|63.91|64.51|63.91|64.51|63.91|64.5|63.9|3
1739217950000|2025-02-10 20:05:50|64.52|63.92|64.51|63.91|64.52|63.92|64.5|63.9|3
1739217960000|2025-02-10 20:06:00|64.5|63.9|64.5|63.9|64.51|63.91|64.46|63.86|10
1739217970000|2025-02-10 20:06:10|64.51|63.91|64.5|63.9|64.51|63.91|64.5|63.9|2
1739217980000|2025-02-10 20:06:20|64.51|63.91|64.51|63.91|64.51|63.91|64.51|63.91|1
1739217990000|2025-02-10 20:06:30|64.52|63.92|64.52|63.92|64.52|63.92|64.5|63.9|4
1739218000000|2025-02-10 20:06:40|64.56|63.96|64.53|63.93|64.58|63.98|64.53|63.93|8
1739218020000|2025-02-10 20:07:00|64.6|64|64.6|64|64.6|64|64.57|63.97|5
1739218030000|2025-02-10 20:07:10|64.61|64.01|64.61|64.01|64.61|64.01|64.61|64.01|1
1739218040000|2025-02-10 20:07:20|64.6|64|64.63|64.03|64.66|64.06|64.6|64|9
1739218050000|2025-02-10 20:07:30|64.62|64.02|64.62|64.02|64.65|64.05|64.62|64.02|8
1739218060000|2025-02-10 20:07:40|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|4
1739218070000|2025-02-10 20:07:50|64.61|64.01|64.61|64.01|64.62|64.02|64.61|64.01|3
1739218080000|2025-02-10 20:08:00|64.58|63.98|64.59|63.99|64.61|64.01|64.57|63.97|6
1739218090000|2025-02-10 20:08:10|64.58|63.98|64.61|64.01|64.61|64.01|64.58|63.98|4
1739218100000|2025-02-10 20:08:20|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1739218120000|2025-02-10 20:08:40|64.6|64|64.54|63.94|64.6|64|64.54|63.94|7
1739218130000|2025-02-10 20:08:50|64.53|63.93|64.53|63.93|64.53|63.93|64.53|63.93|1
1739218140000|2025-02-10 20:09:00|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1739218150000|2025-02-10 20:09:10|64.53|63.93|64.53|63.93|64.53|63.93|64.53|63.93|1
1739218160000|2025-02-10 20:09:20|64.51|63.91|64.53|63.93|64.53|63.93|64.51|63.91|3
1739218210000|2025-02-10 20:10:10|64.58|63.98|64.58|63.98|64.6|64|64.57|63.97|4
1739218220000|2025-02-10 20:10:20|64.57|63.97|64.55|63.95|64.57|63.97|64.55|63.95|3
1739218240000|2025-02-10 20:10:40|64.53|63.93|64.53|63.93|64.53|63.93|64.53|63.93|1
1739218250000|2025-02-10 20:10:50|64.51|63.91|64.53|63.93|64.54|63.94|64.51|63.91|6
1739218260000|2025-02-10 20:11:00|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1739218270000|2025-02-10 20:11:10|64.52|63.92|64.53|63.93|64.53|63.93|64.52|63.92|2
1739218280000|2025-02-10 20:11:20|64.5|63.9|64.53|63.93|64.53|63.93|64.5|63.9|3
1739218290000|2025-02-10 20:11:30|64.52|63.92|64.53|63.93|64.53|63.93|64.51|63.91|7
1739218310000|2025-02-10 20:11:50|64.5|63.9|64.53|63.93|64.53|63.93|64.5|63.9|2
1739218320000|2025-02-10 20:12:00|64.57|63.97|64.53|63.93|64.57|63.97|64.52|63.92|4
1739218330000|2025-02-10 20:12:10|64.54|63.94|64.59|63.99|64.59|63.99|64.54|63.94|3
1739218360000|2025-02-10 20:12:40|64.6|64|64.57|63.97|64.6|64|64.56|63.96|4
1739218370000|2025-02-10 20:12:50|64.58|63.98|64.52|63.92|64.58|63.98|64.52|63.92|8
1739218380000|2025-02-10 20:13:00|64.51|63.91|64.51|63.91|64.52|63.92|64.5|63.9|4
1739218390000|2025-02-10 20:13:10|64.5|63.9|64.5|63.9|64.52|63.92|64.5|63.9|4
1739218400000|2025-02-10 20:13:20|64.52|63.92|64.5|63.9|64.52|63.92|64.5|63.9|3
1739218410000|2025-02-10 20:13:30|64.52|63.92|64.5|63.9|64.52|63.92|64.49|63.89|4
1739218420000|2025-02-10 20:13:40|64.49|63.89|64.5|63.9|64.5|63.9|64.49|63.89|2
1739218430000|2025-02-10 20:13:50|64.49|63.89|64.49|63.89|64.49|63.89|64.49|63.89|1
1739218440000|2025-02-10 20:14:00|64.51|63.91|64.49|63.89|64.51|63.91|64.49|63.89|3
1739218450000|2025-02-10 20:14:10|64.51|63.91|64.5|63.9|64.51|63.91|64.5|63.9|2
1739218460000|2025-02-10 20:14:20|64.49|63.89|64.5|63.9|64.52|63.92|64.49|63.89|5
1739218470000|2025-02-10 20:14:30|64.52|63.92|64.49|63.89|64.52|63.92|64.49|63.89|6
1739218480000|2025-02-10 20:14:40|64.52|63.92|64.49|63.89|64.52|63.92|64.49|63.89|4
1739218490000|2025-02-10 20:14:50|64.52|63.92|64.59|63.99|64.59|63.99|64.51|63.91|9
1739218500000|2025-02-10 20:15:00|64.58|63.98|64.6|64|64.61|64.01|64.58|63.98|11
1739218510000|2025-02-10 20:15:10|64.58|63.98|64.52|63.92|64.6|64|64.52|63.92|10
1739218520000|2025-02-10 20:15:20|64.51|63.91|64.52|63.92|64.55|63.95|64.51|63.91|7
1739218530000|2025-02-10 20:15:30|64.51|63.91|64.59|63.99|64.6|64|64.51|63.91|8
1739218540000|2025-02-10 20:15:40|64.6|64|64.59|63.99|64.6|64|64.59|63.99|4
1739218550000|2025-02-10 20:15:50|64.6|64|64.59|63.99|64.6|64|64.59|63.99|4
1739218560000|2025-02-10 20:16:00|64.58|63.98|64.61|64.01|64.61|64.01|64.58|63.98|6
1739218570000|2025-02-10 20:16:10|64.6|64|64.61|64.01|64.61|64.01|64.59|63.99|9
1739218580000|2025-02-10 20:16:20|64.6|64|64.61|64.01|64.62|64.02|64.6|64|8
1739218590000|2025-02-10 20:16:30|64.63|64.03|64.64|64.04|64.67|64.07|64.63|64.03|7
1739218600000|2025-02-10 20:16:40|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739218610000|2025-02-10 20:16:50|64.68|64.08|64.63|64.03|64.7|64.1|64.63|64.03|8
1739218620000|2025-02-10 20:17:00|64.62|64.02|64.64|64.04|64.7|64.1|64.61|64.01|12
1739218630000|2025-02-10 20:17:10|64.63|64.03|64.66|64.06|64.69|64.09|64.63|64.03|6
1739218640000|2025-02-10 20:17:20|64.65|64.05|64.62|64.02|64.66|64.06|64.61|64.01|7
1739218650000|2025-02-10 20:17:30|64.61|64.01|64.61|64.01|64.63|64.03|64.6|64|10
1739218660000|2025-02-10 20:17:40|64.63|64.03|64.59|63.99|64.63|64.03|64.59|63.99|11
1739218670000|2025-02-10 20:17:50|64.61|64.01|64.6|64|64.61|64.01|64.59|63.99|4
1739218680000|2025-02-10 20:18:00|64.59|63.99|64.53|63.93|64.6|64|64.53|63.93|6
1739218690000|2025-02-10 20:18:10|64.52|63.92|64.52|63.92|64.53|63.93|64.52|63.92|3
1739218720000|2025-02-10 20:18:40|64.51|63.91|64.52|63.92|64.52|63.92|64.51|63.91|2
1739218730000|2025-02-10 20:18:50|64.51|63.91|64.52|63.92|64.52|63.92|64.5|63.9|3
1739218740000|2025-02-10 20:19:00|64.5|63.9|64.51|63.91|64.52|63.92|64.5|63.9|6
1739218760000|2025-02-10 20:19:20|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739218780000|2025-02-10 20:19:40|64.4|63.8|64.41|63.81|64.41|63.81|64.4|63.8|2
1739218810000|2025-02-10 20:20:10|64.4|63.8|64.41|63.81|64.42|63.82|64.4|63.8|3
1739218820000|2025-02-10 20:20:20|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|2
1739218830000|2025-02-10 20:20:30|64.42|63.82|64.45|63.85|64.45|63.85|64.41|63.81|10
1739218840000|2025-02-10 20:20:40|64.48|63.88|64.5|63.9|64.5|63.9|64.48|63.88|5
1739218850000|2025-02-10 20:20:50|64.51|63.91|64.51|63.91|64.54|63.94|64.5|63.9|6
1739218860000|2025-02-10 20:21:00|64.5|63.9|64.53|63.93|64.54|63.94|64.5|63.9|6
1739218870000|2025-02-10 20:21:10|64.52|63.92|64.47|63.87|64.53|63.93|64.47|63.87|7
1739218880000|2025-02-10 20:21:20|64.46|63.86|64.43|63.83|64.46|63.86|64.42|63.82|9
1739218890000|2025-02-10 20:21:30|64.44|63.84|64.43|63.83|64.44|63.84|64.42|63.82|9
1739218900000|2025-02-10 20:21:40|64.44|63.84|64.36|63.76|64.44|63.84|64.36|63.76|8
1739218910000|2025-02-10 20:21:50|64.35|63.75|64.34|63.74|64.35|63.75|64.33|63.73|4
1739218920000|2025-02-10 20:22:00|64.35|63.75|64.35|63.75|64.35|63.75|64.35|63.75|1
1739218930000|2025-02-10 20:22:10|64.39|63.79|64.34|63.74|64.39|63.79|64.34|63.74|5
1739218950000|2025-02-10 20:22:30|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739218960000|2025-02-10 20:22:40|64.41|63.81|64.42|63.82|64.42|63.82|64.41|63.81|2
1739218970000|2025-02-10 20:22:50|64.39|63.79|64.35|63.75|64.39|63.79|64.35|63.75|5
1739218980000|2025-02-10 20:23:00|64.34|63.74|64.33|63.73|64.34|63.74|64.33|63.73|6
1739218990000|2025-02-10 20:23:10|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739219020000|2025-02-10 20:23:40|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1739219030000|2025-02-10 20:23:50|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739219050000|2025-02-10 20:24:10|64.33|63.73|64.32|63.72|64.33|63.73|64.31|63.71|3
1739219060000|2025-02-10 20:24:20|64.31|63.71|64.34|63.74|64.39|63.79|64.31|63.71|11
1739219080000|2025-02-10 20:24:40|64.36|63.76|64.39|63.79|64.39|63.79|64.36|63.76|5
1739219090000|2025-02-10 20:24:50|64.37|63.77|64.34|63.74|64.37|63.77|64.34|63.74|4
1739219100000|2025-02-10 20:25:00|64.35|63.75|64.35|63.75|64.4|63.8|64.35|63.75|10
1739219110000|2025-02-10 20:25:10|64.36|63.76|64.4|63.8|64.43|63.83|64.36|63.76|12
1739219120000|2025-02-10 20:25:20|64.43|63.83|64.43|63.83|64.43|63.83|64.4|63.8|7
1739219150000|2025-02-10 20:25:50|64.47|63.87|64.47|63.87|64.47|63.87|64.47|63.87|1
1739219160000|2025-02-10 20:26:00|64.48|63.88|64.53|63.93|64.54|63.94|64.48|63.88|13
1739219170000|2025-02-10 20:26:10|64.54|63.94|64.48|63.88|64.54|63.94|64.48|63.88|11
1739219180000|2025-02-10 20:26:20|64.47|63.87|64.44|63.84|64.47|63.87|64.44|63.84|4
1739219190000|2025-02-10 20:26:30|64.45|63.85|64.43|63.83|64.45|63.85|64.43|63.83|5
1739219200000|2025-02-10 20:26:40|64.45|63.85|64.42|63.82|64.45|63.85|64.41|63.81|9
1739219210000|2025-02-10 20:26:50|64.41|63.81|64.41|63.81|64.42|63.82|64.4|63.8|8
1739219220000|2025-02-10 20:27:00|64.42|63.82|64.42|63.82|64.42|63.82|64.41|63.81|5
1739219230000|2025-02-10 20:27:10|64.41|63.81|64.41|63.81|64.42|63.82|64.41|63.81|9
1739219240000|2025-02-10 20:27:20|64.42|63.82|64.42|63.82|64.43|63.83|64.41|63.81|6
1739219250000|2025-02-10 20:27:30|64.4|63.8|64.49|63.89|64.51|63.91|64.4|63.8|15
1739219260000|2025-02-10 20:27:40|64.5|63.9|64.53|63.93|64.54|63.94|64.49|63.89|12
1739219270000|2025-02-10 20:27:50|64.52|63.92|64.53|63.93|64.54|63.94|64.51|63.91|6
1739219280000|2025-02-10 20:28:00|64.52|63.92|64.51|63.91|64.53|63.93|64.51|63.91|7
1739219290000|2025-02-10 20:28:10|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|4
1739219300000|2025-02-10 20:28:20|64.52|63.92|64.51|63.91|64.52|63.92|64.5|63.9|9
1739219310000|2025-02-10 20:28:30|64.5|63.9|64.54|63.94|64.54|63.94|64.46|63.86|8
1739219320000|2025-02-10 20:28:40|64.53|63.93|64.53|63.93|64.53|63.93|64.53|63.93|1
1739219340000|2025-02-10 20:29:00|64.54|63.94|64.55|63.95|64.55|63.95|64.54|63.94|2
1739219350000|2025-02-10 20:29:10|64.54|63.94|64.53|63.93|64.54|63.94|64.52|63.92|9
1739219360000|2025-02-10 20:29:20|64.54|63.94|64.51|63.91|64.54|63.94|64.5|63.9|5
1739219370000|2025-02-10 20:29:30|64.5|63.9|64.5|63.9|64.53|63.93|64.5|63.9|5
1739219380000|2025-02-10 20:29:40|64.53|63.93|64.53|63.93|64.53|63.93|64.51|63.91|4
1739219390000|2025-02-10 20:29:50|64.52|63.92|64.51|63.91|64.53|63.93|64.51|63.91|5
1739219400000|2025-02-10 20:30:00|64.52|63.92|64.47|63.87|64.52|63.92|64.45|63.85|12
1739219410000|2025-02-10 20:30:10|64.46|63.86|64.46|63.86|64.5|63.9|64.46|63.86|11
1739219420000|2025-02-10 20:30:20|64.45|63.85|64.49|63.89|64.53|63.93|64.41|63.81|10
1739219430000|2025-02-10 20:30:30|64.53|63.93|64.45|63.85|64.53|63.93|64.45|63.85|9
1739219440000|2025-02-10 20:30:40|64.44|63.84|64.43|63.83|64.44|63.84|64.43|63.83|2
1739219450000|2025-02-10 20:30:50|64.44|63.84|64.46|63.86|64.52|63.92|64.41|63.81|8
1739219460000|2025-02-10 20:31:00|64.45|63.85|64.51|63.91|64.51|63.91|64.4|63.8|6
1739219470000|2025-02-10 20:31:10|64.49|63.89|64.5|63.9|64.53|63.93|64.49|63.89|10
1739219480000|2025-02-10 20:31:20|64.51|63.91|64.5|63.9|64.51|63.91|64.5|63.9|2
1739219490000|2025-02-10 20:31:30|64.51|63.91|64.51|63.91|64.51|63.91|64.5|63.9|3
1739219500000|2025-02-10 20:31:40|64.53|63.93|64.54|63.94|64.54|63.94|64.53|63.93|2
1739219520000|2025-02-10 20:32:00|64.53|63.93|64.51|63.91|64.54|63.94|64.51|63.91|9
1739219530000|2025-02-10 20:32:10|64.53|63.93|64.6|64|64.62|64.02|64.53|63.93|6
1739219540000|2025-02-10 20:32:20|64.62|64.02|64.61|64.01|64.62|64.02|64.61|64.01|6
1739219550000|2025-02-10 20:32:30|64.62|64.02|64.61|64.01|64.62|64.02|64.6|64|7
1739219560000|2025-02-10 20:32:40|64.6|64|64.61|64.01|64.64|64.04|64.6|64|8
1739219570000|2025-02-10 20:32:50|64.6|64|64.62|64.02|64.63|64.03|64.6|64|8
1739219580000|2025-02-10 20:33:00|64.61|64.01|64.61|64.01|64.63|64.03|64.61|64.01|6
1739219590000|2025-02-10 20:33:10|64.63|64.03|64.63|64.03|64.63|64.03|64.6|64|7
1739219600000|2025-02-10 20:33:20|64.62|64.02|64.64|64.04|64.65|64.05|64.55|63.95|8
1739219610000|2025-02-10 20:33:30|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739219620000|2025-02-10 20:33:40|64.62|64.02|64.61|64.01|64.63|64.03|64.61|64.01|5
1739219630000|2025-02-10 20:33:50|64.6|64|64.63|64.03|64.65|64.05|64.6|64|8
1739219640000|2025-02-10 20:34:00|64.62|64.02|64.62|64.02|64.65|64.05|64.61|64.01|6
1739219660000|2025-02-10 20:34:20|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|2
1739219670000|2025-02-10 20:34:30|64.61|64.01|64.62|64.02|64.62|64.02|64.58|63.98|11
1739219680000|2025-02-10 20:34:40|64.61|64.01|64.6|64|64.62|64.02|64.6|64|5
1739219690000|2025-02-10 20:34:50|64.59|63.99|64.59|63.99|64.6|64|64.59|63.99|5
1739219700000|2025-02-10 20:35:00|64.6|64|64.59|63.99|64.6|64|64.59|63.99|6
1739219710000|2025-02-10 20:35:10|64.6|64|64.59|63.99|64.6|64|64.54|63.94|15
1739219720000|2025-02-10 20:35:20|64.58|63.98|64.61|64.01|64.63|64.03|64.55|63.95|11
1739219730000|2025-02-10 20:35:30|64.6|64|64.6|64|64.62|64.02|64.6|64|4
1739219740000|2025-02-10 20:35:40|64.62|64.02|64.6|64|64.62|64.02|64.6|64|5
1739219750000|2025-02-10 20:35:50|64.63|64.03|64.6|64|64.63|64.03|64.6|64|9
1739219760000|2025-02-10 20:36:00|64.59|63.99|64.54|63.94|64.59|63.99|64.54|63.94|6
1739219770000|2025-02-10 20:36:10|64.53|63.93|64.52|63.92|64.54|63.94|64.52|63.92|6
1739219780000|2025-02-10 20:36:20|64.54|63.94|64.53|63.93|64.54|63.94|64.52|63.92|5
1739219790000|2025-02-10 20:36:30|64.54|63.94|64.54|63.94|64.54|63.94|64.54|63.94|1
1739219800000|2025-02-10 20:36:40|64.53|63.93|64.53|63.93|64.53|63.93|64.53|63.93|1
1739219810000|2025-02-10 20:36:50|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1739219820000|2025-02-10 20:37:00|64.51|63.91|64.51|63.91|64.51|63.91|64.51|63.91|1
1739219830000|2025-02-10 20:37:10|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|2
1739219880000|2025-02-10 20:38:00|64.52|63.92|64.52|63.92|64.52|63.92|64.52|63.92|1
1739219890000|2025-02-10 20:38:10|64.53|63.93|64.56|63.96|64.56|63.96|64.53|63.93|3
1739219900000|2025-02-10 20:38:20|64.58|63.98|64.58|63.98|64.58|63.98|64.58|63.98|1
1739219910000|2025-02-10 20:38:30|64.57|63.97|64.57|63.97|64.58|63.98|64.57|63.97|3
1739219920000|2025-02-10 20:38:40|64.55|63.95|64.54|63.94|64.55|63.95|64.54|63.94|4
1739219930000|2025-02-10 20:38:50|64.55|63.95|64.55|63.95|64.55|63.95|64.55|63.95|1
1739219940000|2025-02-10 20:39:00|64.54|63.94|64.54|63.94|64.54|63.94|64.54|63.94|1
1739219960000|2025-02-10 20:39:20|64.58|63.98|64.61|64.01|64.61|64.01|64.58|63.98|4
1739219970000|2025-02-10 20:39:30|64.6|64|64.61|64.01|64.61|64.01|64.6|64|4
1739219980000|2025-02-10 20:39:40|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1739219990000|2025-02-10 20:39:50|64.65|64.05|64.63|64.03|64.65|64.05|64.63|64.03|3
1739220000000|2025-02-10 20:40:00|64.64|64.04|64.8|64.2|64.8|64.2|64.64|64.04|12
1739220010000|2025-02-10 20:40:10|64.79|64.19|64.83|64.23|64.85|64.25|64.75|64.15|16
1739220020000|2025-02-10 20:40:20|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|6
1739220030000|2025-02-10 20:40:30|64.82|64.22|64.83|64.23|64.83|64.23|64.8|64.2|9
1739220040000|2025-02-10 20:40:40|64.84|64.24|64.84|64.24|64.84|64.24|64.84|64.24|1
1739220060000|2025-02-10 20:41:00|64.83|64.23|64.83|64.23|64.84|64.24|64.81|64.21|5
1739220070000|2025-02-10 20:41:10|64.84|64.24|64.75|64.15|64.84|64.24|64.75|64.15|10
1739220080000|2025-02-10 20:41:20|64.77|64.17|64.76|64.16|64.83|64.23|64.75|64.15|12
1739220090000|2025-02-10 20:41:30|64.77|64.17|64.81|64.21|64.82|64.22|64.77|64.17|8
1739220100000|2025-02-10 20:41:40|64.8|64.2|64.75|64.15|64.82|64.22|64.75|64.15|8
1739220110000|2025-02-10 20:41:50|64.74|64.14|64.74|64.14|64.75|64.15|64.74|64.14|3
1739220120000|2025-02-10 20:42:00|64.72|64.12|64.73|64.13|64.75|64.15|64.68|64.08|14
1739220130000|2025-02-10 20:42:10|64.75|64.15|64.67|64.07|64.75|64.15|64.67|64.07|6
1739220140000|2025-02-10 20:42:20|64.65|64.05|64.64|64.04|64.7|64.1|64.64|64.04|4
1739220150000|2025-02-10 20:42:30|64.66|64.06|64.66|64.06|64.71|64.11|64.65|64.05|13
1739220160000|2025-02-10 20:42:40|64.65|64.05|64.7|64.1|64.74|64.14|64.65|64.05|10
1739220170000|2025-02-10 20:42:50|64.69|64.09|64.72|64.12|64.75|64.15|64.69|64.09|7
1739220180000|2025-02-10 20:43:00|64.71|64.11|64.72|64.12|64.73|64.13|64.71|64.11|5
1739220190000|2025-02-10 20:43:10|64.73|64.13|64.75|64.15|64.75|64.15|64.66|64.06|11
1739220200000|2025-02-10 20:43:20|64.71|64.11|64.72|64.12|64.74|64.14|64.71|64.11|6
1739220210000|2025-02-10 20:43:30|64.71|64.11|64.72|64.12|64.72|64.12|64.71|64.11|2
1739220220000|2025-02-10 20:43:40|64.71|64.11|64.72|64.12|64.72|64.12|64.71|64.11|4
1739220230000|2025-02-10 20:43:50|64.78|64.18|64.73|64.13|64.78|64.18|64.73|64.13|2
1739220250000|2025-02-10 20:44:10|64.74|64.14|64.72|64.12|64.78|64.18|64.72|64.12|6
1739220260000|2025-02-10 20:44:20|64.74|64.14|64.73|64.13|64.75|64.15|64.72|64.12|7
1739220270000|2025-02-10 20:44:30|64.74|64.14|64.73|64.13|64.74|64.14|64.73|64.13|2
1739220280000|2025-02-10 20:44:40|64.74|64.14|64.74|64.14|64.74|64.14|64.72|64.12|6
1739220290000|2025-02-10 20:44:50|64.73|64.13|64.82|64.22|64.82|64.22|64.73|64.13|14
1739220300000|2025-02-10 20:45:00|64.81|64.21|64.79|64.19|64.81|64.21|64.77|64.17|6
1739220310000|2025-02-10 20:45:10|64.78|64.18|64.75|64.15|64.79|64.19|64.75|64.15|6
1739220330000|2025-02-10 20:45:30|64.73|64.13|64.73|64.13|64.75|64.15|64.73|64.13|4
1739220340000|2025-02-10 20:45:40|64.74|64.14|64.75|64.15|64.75|64.15|64.74|64.14|2
1739220350000|2025-02-10 20:45:50|64.73|64.13|64.73|64.13|64.74|64.14|64.73|64.13|3
1739220360000|2025-02-10 20:46:00|64.74|64.14|64.74|64.14|64.74|64.14|64.73|64.13|3
1739220370000|2025-02-10 20:46:10|64.73|64.13|64.74|64.14|64.75|64.15|64.73|64.13|9
1739220380000|2025-02-10 20:46:20|64.75|64.15|64.74|64.14|64.75|64.15|64.74|64.14|2
1739220390000|2025-02-10 20:46:30|64.75|64.15|64.74|64.14|64.75|64.15|64.73|64.13|5
1739220400000|2025-02-10 20:46:40|64.77|64.17|64.73|64.13|64.77|64.17|64.73|64.13|3
1739220410000|2025-02-10 20:46:50|64.74|64.14|64.74|64.14|64.74|64.14|64.74|64.14|1
1739220420000|2025-02-10 20:47:00|64.75|64.15|64.75|64.15|64.75|64.15|64.75|64.15|1
1739220430000|2025-02-10 20:47:10|64.72|64.12|64.74|64.14|64.74|64.14|64.72|64.12|6
1739220440000|2025-02-10 20:47:20|64.71|64.11|64.73|64.13|64.73|64.13|64.71|64.11|2
1739220450000|2025-02-10 20:47:30|64.75|64.15|64.75|64.15|64.75|64.15|64.75|64.15|1
1739220480000|2025-02-10 20:48:00|64.76|64.16|64.85|64.25|64.85|64.25|64.76|64.16|6
1739220490000|2025-02-10 20:48:10|64.84|64.24|64.84|64.24|64.84|64.24|64.83|64.23|3
1739220520000|2025-02-10 20:48:40|64.85|64.25|64.87|64.27|64.91|64.31|64.85|64.25|9
1739220530000|2025-02-10 20:48:50|64.88|64.28|64.91|64.31|64.91|64.31|64.88|64.28|3
1739220540000|2025-02-10 20:49:00|64.92|64.32|64.89|64.29|64.95|64.35|64.86|64.26|9
1739220550000|2025-02-10 20:49:10|64.86|64.26|64.85|64.25|64.86|64.26|64.85|64.25|4
1739220560000|2025-02-10 20:49:20|64.84|64.24|64.84|64.24|64.84|64.24|64.79|64.19|4
1739220570000|2025-02-10 20:49:30|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|2
1739220580000|2025-02-10 20:49:40|64.81|64.21|64.79|64.19|64.81|64.21|64.79|64.19|3
1739220590000|2025-02-10 20:49:50|64.78|64.18|64.82|64.22|64.82|64.22|64.75|64.15|7
1739220600000|2025-02-10 20:50:00|64.78|64.18|64.78|64.18|64.78|64.18|64.78|64.18|1
1739220620000|2025-02-10 20:50:20|64.77|64.17|64.73|64.13|64.77|64.17|64.73|64.13|5
1739220630000|2025-02-10 20:50:30|64.76|64.16|64.73|64.13|64.76|64.16|64.73|64.13|4
1739220640000|2025-02-10 20:50:40|64.74|64.14|64.74|64.14|64.74|64.14|64.73|64.13|3
1739220670000|2025-02-10 20:51:10|64.75|64.15|64.76|64.16|64.76|64.16|64.75|64.15|2
1739220680000|2025-02-10 20:51:20|64.73|64.13|64.75|64.15|64.75|64.15|64.73|64.13|3
1739220700000|2025-02-10 20:51:40|64.71|64.11|64.73|64.13|64.73|64.13|64.69|64.09|5
1739220710000|2025-02-10 20:51:50|64.71|64.11|64.72|64.12|64.72|64.12|64.71|64.11|2
1739220740000|2025-02-10 20:52:20|64.73|64.13|64.73|64.13|64.73|64.13|64.73|64.13|1
1739220750000|2025-02-10 20:52:30|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739220770000|2025-02-10 20:52:50|64.71|64.11|64.72|64.12|64.72|64.12|64.71|64.11|4
1739220780000|2025-02-10 20:53:00|64.69|64.09|64.66|64.06|64.7|64.1|64.66|64.06|8
1739220790000|2025-02-10 20:53:10|64.69|64.09|64.7|64.1|64.7|64.1|64.68|64.08|5
1739220800000|2025-02-10 20:53:20|64.69|64.09|64.68|64.08|64.69|64.09|64.67|64.07|5
1739220810000|2025-02-10 20:53:30|64.67|64.07|64.66|64.06|64.69|64.09|64.65|64.05|8
1739220820000|2025-02-10 20:53:40|64.65|64.05|64.61|64.01|64.65|64.05|64.6|64|5
1739220830000|2025-02-10 20:53:50|64.6|64|64.57|63.97|64.6|64|64.57|63.97|5
1739220840000|2025-02-10 20:54:00|64.56|63.96|64.55|63.95|64.57|63.97|64.55|63.95|5
1739220850000|2025-02-10 20:54:10|64.56|63.96|64.56|63.96|64.57|63.97|64.55|63.95|4
1739220860000|2025-02-10 20:54:20|64.57|63.97|64.55|63.95|64.57|63.97|64.54|63.94|5
1739220870000|2025-02-10 20:54:30|64.56|63.96|64.55|63.95|64.57|63.97|64.54|63.94|6
1739220880000|2025-02-10 20:54:40|64.56|63.96|64.56|63.96|64.57|63.97|64.56|63.96|3
1739220890000|2025-02-10 20:54:50|64.55|63.95|64.56|63.96|64.56|63.96|64.54|63.94|5
1739220900000|2025-02-10 20:55:00|64.54|63.94|64.56|63.96|64.56|63.96|64.54|63.94|5
1739220910000|2025-02-10 20:55:10|64.57|63.97|64.57|63.97|64.57|63.97|64.57|63.97|1
1739220920000|2025-02-10 20:55:20|64.56|63.96|64.57|63.97|64.57|63.97|64.54|63.94|6
1739220930000|2025-02-10 20:55:30|64.56|63.96|64.55|63.95|64.56|63.96|64.55|63.95|4
1739220950000|2025-02-10 20:55:50|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|6
1739220960000|2025-02-10 20:56:00|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|2
1739220970000|2025-02-10 20:56:10|64.6|64|64.59|63.99|64.61|64.01|64.59|63.99|5
1739220980000|2025-02-10 20:56:20|64.58|63.98|64.58|63.98|64.58|63.98|64.58|63.98|1
1739220990000|2025-02-10 20:56:30|64.57|63.97|64.61|64.01|64.61|64.01|64.56|63.96|5
1739221000000|2025-02-10 20:56:40|64.62|64.02|64.62|64.02|64.64|64.04|64.61|64.01|7
1739221010000|2025-02-10 20:56:50|64.63|64.03|64.64|64.04|64.65|64.05|64.62|64.02|6
1739221020000|2025-02-10 20:57:00|64.65|64.05|64.62|64.02|64.66|64.06|64.62|64.02|8
1739221030000|2025-02-10 20:57:10|64.63|64.03|64.63|64.03|64.65|64.05|64.62|64.02|5
1739221130000|2025-02-10 20:58:50|64.64|64.04|64.65|64.05|64.65|64.05|64.64|64.04|2
1739221150000|2025-02-10 20:59:10|64.66|64.06|64.63|64.03|64.66|64.06|64.63|64.03|4
1739221160000|2025-02-10 20:59:20|64.64|64.04|64.71|64.11|64.71|64.11|64.64|64.04|3
1739221170000|2025-02-10 20:59:30|64.72|64.12|64.75|64.15|64.75|64.15|64.72|64.12|4
1739221180000|2025-02-10 20:59:40|64.74|64.14|64.75|64.15|64.75|64.15|64.74|64.14|4
1739221190000|2025-02-10 20:59:50|64.76|64.16|64.75|64.15|64.76|64.16|64.73|64.13|13
1739221200000|2025-02-10 21:00:00|64.74|64.14|64.72|64.12|64.75|64.15|64.72|64.12|7
1739221210000|2025-02-10 21:00:10|64.7|64.1|64.64|64.04|64.7|64.1|64.64|64.04|5
1739221220000|2025-02-10 21:00:20|64.65|64.05|64.65|64.05|64.65|64.05|64.65|64.05|1
1739221230000|2025-02-10 21:00:30|64.64|64.04|64.63|64.03|64.65|64.05|64.63|64.03|4
1739221240000|2025-02-10 21:00:40|64.57|63.97|64.54|63.94|64.57|63.97|64.54|63.94|8
1739221250000|2025-02-10 21:00:50|64.53|63.93|64.53|63.93|64.54|63.94|64.53|63.93|9
1739221260000|2025-02-10 21:01:00|64.54|63.94|64.53|63.93|64.54|63.94|64.53|63.93|4
1739221290000|2025-02-10 21:01:30|64.54|63.94|64.54|63.94|64.54|63.94|64.54|63.94|1
1739221300000|2025-02-10 21:01:40|64.53|63.93|64.55|63.95|64.61|64.01|64.53|63.93|7
1739221310000|2025-02-10 21:01:50|64.53|63.93|64.53|63.93|64.55|63.95|64.53|63.93|10
1739221320000|2025-02-10 21:02:00|64.54|63.94|64.55|63.95|64.55|63.95|64.54|63.94|2
1739221330000|2025-02-10 21:02:10|64.56|63.96|64.55|63.95|64.56|63.96|64.55|63.95|6
1739221340000|2025-02-10 21:02:20|64.6|64|64.6|64|64.6|64|64.6|64|1
1739221360000|2025-02-10 21:02:40|64.63|64.03|64.65|64.05|64.67|64.07|64.63|64.03|7
1739221370000|2025-02-10 21:02:50|64.64|64.04|64.67|64.07|64.67|64.07|64.64|64.04|8
1739221380000|2025-02-10 21:03:00|64.66|64.06|64.65|64.05|64.66|64.06|64.65|64.05|10
1739221390000|2025-02-10 21:03:10|64.64|64.04|64.63|64.03|64.66|64.06|64.63|64.03|7
1739221400000|2025-02-10 21:03:20|64.64|64.04|64.62|64.02|64.66|64.06|64.62|64.02|8
1739221410000|2025-02-10 21:03:30|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|2
1739221420000|2025-02-10 21:03:40|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|4
1739221430000|2025-02-10 21:03:50|64.64|64.04|64.59|63.99|64.64|64.04|64.58|63.98|6
1739221440000|2025-02-10 21:04:00|64.62|64.02|64.6|64|64.63|64.03|64.6|64|7
1739221480000|2025-02-10 21:04:40|64.59|63.99|64.6|64|64.6|64|64.59|63.99|2
1739221490000|2025-02-10 21:04:50|64.58|63.98|64.6|64|64.6|64|64.58|63.98|6
1739221500000|2025-02-10 21:05:00|64.58|63.98|64.6|64|64.6|64|64.58|63.98|3
1739221510000|2025-02-10 21:05:10|64.59|63.99|64.55|63.95|64.59|63.99|64.55|63.95|3
1739221530000|2025-02-10 21:05:30|64.54|63.94|64.54|63.94|64.54|63.94|64.54|63.94|1
1739221540000|2025-02-10 21:05:40|64.53|63.93|64.54|63.94|64.55|63.95|64.53|63.93|5
1739221560000|2025-02-10 21:06:00|64.48|63.88|64.46|63.86|64.5|63.9|64.46|63.86|5
1739221570000|2025-02-10 21:06:10|64.51|63.91|64.51|63.91|64.52|63.92|64.46|63.86|11
1739221580000|2025-02-10 21:06:20|64.5|63.9|64.46|63.86|64.52|63.92|64.46|63.86|8
1739221600000|2025-02-10 21:06:40|64.48|63.88|64.48|63.88|64.48|63.88|64.48|63.88|1
1739221620000|2025-02-10 21:07:00|64.49|63.89|64.49|63.89|64.49|63.89|64.49|63.89|1
1739221650000|2025-02-10 21:07:30|64.5|63.9|64.5|63.9|64.5|63.9|64.5|63.9|1
1739221660000|2025-02-10 21:07:40|64.49|63.89|64.56|63.96|64.6|64|64.49|63.89|8
1739221670000|2025-02-10 21:07:50|64.57|63.97|64.55|63.95|64.57|63.97|64.55|63.95|9
1739221680000|2025-02-10 21:08:00|64.54|63.94|64.54|63.94|64.54|63.94|64.54|63.94|1
1739221690000|2025-02-10 21:08:10|64.55|63.95|64.54|63.94|64.55|63.95|64.54|63.94|2
1739221700000|2025-02-10 21:08:20|64.55|63.95|64.54|63.94|64.55|63.95|64.54|63.94|2
1739221710000|2025-02-10 21:08:30|64.53|63.93|64.53|63.93|64.53|63.93|64.52|63.92|3
1739221720000|2025-02-10 21:08:40|64.54|63.94|64.53|63.93|64.55|63.95|64.53|63.93|5
1739221730000|2025-02-10 21:08:50|64.55|63.95|64.54|63.94|64.55|63.95|64.52|63.92|6
1739221740000|2025-02-10 21:09:00|64.53|63.93|64.53|63.93|64.54|63.94|64.52|63.92|8
1739221750000|2025-02-10 21:09:10|64.54|63.94|64.54|63.94|64.54|63.94|64.52|63.92|4
1739221760000|2025-02-10 21:09:20|64.53|63.93|64.52|63.92|64.54|63.94|64.52|63.92|5
1739221770000|2025-02-10 21:09:30|64.54|63.94|64.55|63.95|64.55|63.95|64.53|63.93|5
1739221780000|2025-02-10 21:09:40|64.54|63.94|64.53|63.93|64.55|63.95|64.53|63.93|5
1739221790000|2025-02-10 21:09:50|64.52|63.92|64.52|63.92|64.54|63.94|64.52|63.92|4
1739221800000|2025-02-10 21:10:00|64.54|63.94|64.52|63.92|64.54|63.94|64.52|63.92|3
1739221810000|2025-02-10 21:10:10|64.54|63.94|64.54|63.94|64.54|63.94|64.53|63.93|3
1739221820000|2025-02-10 21:10:20|64.53|63.93|64.53|63.93|64.54|63.94|64.53|63.93|3
1739221840000|2025-02-10 21:10:40|64.52|63.92|64.52|63.92|64.54|63.94|64.52|63.92|5
1739221850000|2025-02-10 21:10:50|64.56|63.96|64.52|63.92|64.56|63.96|64.52|63.92|3
1739221860000|2025-02-10 21:11:00|64.56|63.96|64.47|63.87|64.56|63.96|64.47|63.87|11
1739221870000|2025-02-10 21:11:10|64.48|63.88|64.46|63.86|64.48|63.88|64.46|63.86|5
1739221880000|2025-02-10 21:11:20|64.45|63.85|64.45|63.85|64.45|63.85|64.45|63.85|1
1739221890000|2025-02-10 21:11:30|64.49|63.89|64.45|63.85|64.49|63.89|64.45|63.85|4
1739221900000|2025-02-10 21:11:40|64.46|63.86|64.45|63.85|64.46|63.86|64.45|63.85|4
1739221930000|2025-02-10 21:12:10|64.52|63.92|64.47|63.87|64.52|63.92|64.47|63.87|5
1739221940000|2025-02-10 21:12:20|64.48|63.88|64.52|63.92|64.53|63.93|64.47|63.87|10
1739221950000|2025-02-10 21:12:30|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|9
1739221960000|2025-02-10 21:12:40|64.51|63.91|64.51|63.91|64.53|63.93|64.51|63.91|4
1739221970000|2025-02-10 21:12:50|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|7
1739221980000|2025-02-10 21:13:00|64.52|63.92|64.46|63.86|64.52|63.92|64.46|63.86|5
1739222000000|2025-02-10 21:13:20|64.45|63.85|64.44|63.84|64.45|63.85|64.44|63.84|2
1739222020000|2025-02-10 21:13:40|64.43|63.83|64.45|63.85|64.45|63.85|64.43|63.83|2
1739222030000|2025-02-10 21:13:50|64.43|63.83|64.44|63.84|64.44|63.84|64.43|63.83|2
1739222080000|2025-02-10 21:14:40|64.43|63.83|64.46|63.86|64.47|63.87|64.43|63.83|5
1739222090000|2025-02-10 21:14:50|64.43|63.83|64.45|63.85|64.45|63.85|64.43|63.83|2
1739222120000|2025-02-10 21:15:20|64.43|63.83|64.44|63.84|64.44|63.84|64.43|63.83|2
1739222130000|2025-02-10 21:15:30|64.43|63.83|64.44|63.84|64.44|63.84|64.43|63.83|2
1739222140000|2025-02-10 21:15:40|64.45|63.85|64.46|63.86|64.47|63.87|64.43|63.83|6
1739222150000|2025-02-10 21:15:50|64.47|63.87|64.45|63.85|64.47|63.87|64.42|63.82|10
1739222160000|2025-02-10 21:16:00|64.43|63.83|64.46|63.86|64.46|63.86|64.43|63.83|2
1739222170000|2025-02-10 21:16:10|64.43|63.83|64.45|63.85|64.45|63.85|64.43|63.83|2
1739222200000|2025-02-10 21:16:40|64.44|63.84|64.44|63.84|64.44|63.84|64.44|63.84|1
1739222210000|2025-02-10 21:16:50|64.42|63.82|64.37|63.77|64.42|63.82|64.37|63.77|6
1739222220000|2025-02-10 21:17:00|64.34|63.74|64.36|63.76|64.36|63.76|64.34|63.74|2
1739222240000|2025-02-10 21:17:20|64.33|63.73|64.45|63.85|64.45|63.85|64.33|63.73|4
1739222250000|2025-02-10 21:17:30|64.44|63.84|64.45|63.85|64.45|63.85|64.44|63.84|6
1739222270000|2025-02-10 21:17:50|64.42|63.82|64.39|63.79|64.42|63.82|64.39|63.79|4
1739222280000|2025-02-10 21:18:00|64.38|63.78|64.37|63.77|64.38|63.78|64.37|63.77|2
1739222290000|2025-02-10 21:18:10|64.36|63.76|64.36|63.76|64.36|63.76|64.36|63.76|1
1739222300000|2025-02-10 21:18:20|64.33|63.73|64.36|63.76|64.36|63.76|64.33|63.73|2
1739222310000|2025-02-10 21:18:30|64.33|63.73|64.42|63.82|64.42|63.82|64.33|63.73|2
1739222320000|2025-02-10 21:18:40|64.41|63.81|64.41|63.81|64.41|63.81|64.41|63.81|1
1739222340000|2025-02-10 21:19:00|64.36|63.76|64.36|63.76|64.37|63.77|64.34|63.74|5
1739222370000|2025-02-10 21:19:30|64.34|63.74|64.35|63.75|64.35|63.75|64.34|63.74|2
1739222390000|2025-02-10 21:19:50|64.34|63.74|64.35|63.75|64.36|63.76|64.33|63.73|4
1739222400000|2025-02-10 21:20:00|64.34|63.74|64.36|63.76|64.36|63.76|64.34|63.74|2
1739222410000|2025-02-10 21:20:10|64.33|63.73|64.37|63.77|64.37|63.77|64.33|63.73|2
1739222420000|2025-02-10 21:20:20|64.33|63.73|64.42|63.82|64.42|63.82|64.33|63.73|2
1739222430000|2025-02-10 21:20:30|64.43|63.83|64.46|63.86|64.47|63.87|64.43|63.83|4
1739222440000|2025-02-10 21:20:40|64.45|63.85|64.43|63.83|64.46|63.86|64.43|63.83|9
1739222450000|2025-02-10 21:20:50|64.41|63.81|64.37|63.77|64.41|63.81|64.37|63.77|7
1739222460000|2025-02-10 21:21:00|64.38|63.78|64.44|63.84|64.46|63.86|64.37|63.77|9
1739222470000|2025-02-10 21:21:10|64.46|63.86|64.44|63.84|64.46|63.86|64.44|63.84|3
1739222480000|2025-02-10 21:21:20|64.47|63.87|64.45|63.85|64.47|63.87|64.45|63.85|5
1739222490000|2025-02-10 21:21:30|64.46|63.86|64.44|63.84|64.46|63.86|64.43|63.83|10
1739222500000|2025-02-10 21:21:40|64.45|63.85|64.44|63.84|64.45|63.85|64.43|63.83|6
1739222530000|2025-02-10 21:22:10|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1739222550000|2025-02-10 21:22:30|64.4|63.8|64.39|63.79|64.4|63.8|64.37|63.77|4
1739222560000|2025-02-10 21:22:40|64.38|63.78|64.37|63.77|64.38|63.78|64.37|63.77|2
1739222570000|2025-02-10 21:22:50|64.35|63.75|64.36|63.76|64.36|63.76|64.35|63.75|2
1739222590000|2025-02-10 21:23:10|64.34|63.74|64.43|63.83|64.43|63.83|64.34|63.74|3
1739222640000|2025-02-10 21:24:00|64.42|63.82|64.36|63.76|64.42|63.82|64.36|63.76|6
1739222660000|2025-02-10 21:24:20|64.34|63.74|64.35|63.75|64.35|63.75|64.34|63.74|2
1739222670000|2025-02-10 21:24:30|64.38|63.78|64.41|63.81|64.41|63.81|64.38|63.78|2
1739222680000|2025-02-10 21:24:40|64.45|63.85|64.45|63.85|64.45|63.85|64.43|63.83|7
1739222710000|2025-02-10 21:25:10|64.52|63.92|64.47|63.87|64.52|63.92|64.47|63.87|3
1739222720000|2025-02-10 21:25:20|64.46|63.86|64.44|63.84|64.48|63.88|64.44|63.84|8
1739222730000|2025-02-10 21:25:30|64.45|63.85|64.45|63.85|64.45|63.85|64.44|63.84|5
1739222760000|2025-02-10 21:26:00|64.44|63.84|64.46|63.86|64.46|63.86|64.44|63.84|4
1739222770000|2025-02-10 21:26:10|64.44|63.84|64.5|63.9|64.52|63.92|64.44|63.84|9
1739222780000|2025-02-10 21:26:20|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|2
1739222790000|2025-02-10 21:26:30|64.52|63.92|64.53|63.93|64.55|63.95|64.52|63.92|9
1739222800000|2025-02-10 21:26:40|64.54|63.94|64.54|63.94|64.56|63.96|64.54|63.94|10
1739222810000|2025-02-10 21:26:50|64.56|63.96|64.53|63.93|64.56|63.96|64.53|63.93|7
1739222820000|2025-02-10 21:27:00|64.52|63.92|64.55|63.95|64.58|63.98|64.52|63.92|8
1739222830000|2025-02-10 21:27:10|64.58|63.98|64.55|63.95|64.58|63.98|64.52|63.92|9
1739222840000|2025-02-10 21:27:20|64.54|63.94|64.54|63.94|64.55|63.95|64.53|63.93|4
1739222850000|2025-02-10 21:27:30|64.53|63.93|64.55|63.95|64.55|63.95|64.53|63.93|7
1739222860000|2025-02-10 21:27:40|64.54|63.94|64.53|63.93|64.55|63.95|64.53|63.93|7
1739222870000|2025-02-10 21:27:50|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|3
1739222880000|2025-02-10 21:28:00|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|3
1739222890000|2025-02-10 21:28:10|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|3
1739222910000|2025-02-10 21:28:30|64.54|63.94|64.54|63.94|64.55|63.95|64.53|63.93|4
1739222920000|2025-02-10 21:28:40|64.53|63.93|64.53|63.93|64.55|63.95|64.53|63.93|10
1739222930000|2025-02-10 21:28:50|64.54|63.94|64.54|63.94|64.54|63.94|64.53|63.93|3
1739222940000|2025-02-10 21:29:00|64.53|63.93|64.54|63.94|64.54|63.94|64.53|63.93|2
1739222950000|2025-02-10 21:29:10|64.53|63.93|64.54|63.94|64.54|63.94|64.53|63.93|2
1739222960000|2025-02-10 21:29:20|64.53|63.93|64.54|63.94|64.55|63.95|64.53|63.93|4
1739222970000|2025-02-10 21:29:30|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|3
1739222980000|2025-02-10 21:29:40|64.55|63.95|64.55|63.95|64.55|63.95|64.54|63.94|9
1739222990000|2025-02-10 21:29:50|64.54|63.94|64.55|63.95|64.55|63.95|64.54|63.94|8
1739223000000|2025-02-10 21:30:00|64.54|63.94|64.54|63.94|64.55|63.95|64.54|63.94|5
1739223010000|2025-02-10 21:30:10|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|14
1739223020000|2025-02-10 21:30:20|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|7
1739223030000|2025-02-10 21:30:30|64.54|63.94|64.53|63.93|64.54|63.94|64.52|63.92|8
1739223040000|2025-02-10 21:30:40|64.5|63.9|64.53|63.93|64.54|63.94|64.48|63.88|9
1739223050000|2025-02-10 21:30:50|64.54|63.94|64.53|63.93|64.54|63.94|64.53|63.93|8
1739223060000|2025-02-10 21:31:00|64.54|63.94|64.55|63.95|64.55|63.95|64.53|63.93|8
1739223070000|2025-02-10 21:31:10|64.54|63.94|64.54|63.94|64.55|63.95|64.54|63.94|9
1739223080000|2025-02-10 21:31:20|64.59|63.99|64.62|64.02|64.62|64.02|64.59|63.99|4
1739223090000|2025-02-10 21:31:30|64.61|64.01|64.61|64.01|64.61|64.01|64.61|64.01|1
1739223100000|2025-02-10 21:31:40|64.55|63.95|64.55|63.95|64.55|63.95|64.55|63.95|1
1739223120000|2025-02-10 21:32:00|64.56|63.96|64.63|64.03|64.63|64.03|64.56|63.96|6
1739223130000|2025-02-10 21:32:10|64.62|64.02|64.56|63.96|64.62|64.02|64.56|63.96|5
1739223140000|2025-02-10 21:32:20|64.57|63.97|64.54|63.94|64.57|63.97|64.54|63.94|9
1739223150000|2025-02-10 21:32:30|64.56|63.96|64.62|64.02|64.64|64.04|64.56|63.96|7
1739223160000|2025-02-10 21:32:40|64.63|64.03|64.63|64.03|64.64|64.04|64.61|64.01|8
1739223170000|2025-02-10 21:32:50|64.64|64.04|64.56|63.96|64.64|64.04|64.56|63.96|8
1739223180000|2025-02-10 21:33:00|64.59|63.99|64.48|63.88|64.59|63.99|64.47|63.87|18
1739223190000|2025-02-10 21:33:10|64.47|63.87|64.41|63.81|64.5|63.9|64.41|63.81|10
1739223200000|2025-02-10 21:33:20|64.45|63.85|64.38|63.78|64.45|63.85|64.38|63.78|9
1739223210000|2025-02-10 21:33:30|64.36|63.76|64.33|63.73|64.37|63.77|64.33|63.73|8
1739223220000|2025-02-10 21:33:40|64.38|63.78|64.43|63.83|64.43|63.83|64.38|63.78|8
1739223230000|2025-02-10 21:33:50|64.41|63.81|64.37|63.77|64.41|63.81|64.37|63.77|6
1739223240000|2025-02-10 21:34:00|64.36|63.76|64.34|63.74|64.36|63.76|64.33|63.73|5
1739223250000|2025-02-10 21:34:10|64.35|63.75|64.34|63.74|64.35|63.75|64.34|63.74|2
1739223260000|2025-02-10 21:34:20|64.35|63.75|64.35|63.75|64.35|63.75|64.35|63.75|1
1739223270000|2025-02-10 21:34:30|64.36|63.76|64.42|63.82|64.42|63.82|64.36|63.76|3
1739223280000|2025-02-10 21:34:40|64.41|63.81|64.42|63.82|64.42|63.82|64.41|63.81|2
1739223320000|2025-02-10 21:35:20|64.46|63.86|64.44|63.84|64.46|63.86|64.44|63.84|6
1739223330000|2025-02-10 21:35:30|64.45|63.85|64.44|63.84|64.45|63.85|64.44|63.84|2
1739223340000|2025-02-10 21:35:40|64.47|63.87|64.51|63.91|64.51|63.91|64.43|63.83|8
1739223350000|2025-02-10 21:35:50|64.52|63.92|64.53|63.93|64.54|63.94|64.51|63.91|11
1739223360000|2025-02-10 21:36:00|64.51|63.91|64.53|63.93|64.54|63.94|64.51|63.91|7
1739223370000|2025-02-10 21:36:10|64.52|63.92|64.53|63.93|64.54|63.94|64.52|63.92|5
1739223380000|2025-02-10 21:36:20|64.54|63.94|64.54|63.94|64.57|63.97|64.53|63.93|5
1739223390000|2025-02-10 21:36:30|64.53|63.93|64.53|63.93|64.53|63.93|64.52|63.92|3
1739223400000|2025-02-10 21:36:40|64.54|63.94|64.53|63.93|64.54|63.94|64.53|63.93|4
1739223410000|2025-02-10 21:36:50|64.56|63.96|64.53|63.93|64.56|63.96|64.53|63.93|3
1739223420000|2025-02-10 21:37:00|64.54|63.94|64.54|63.94|64.55|63.95|64.52|63.92|11
1739223430000|2025-02-10 21:37:10|64.53|63.93|64.54|63.94|64.55|63.95|64.52|63.92|8
1739223440000|2025-02-10 21:37:20|64.53|63.93|64.59|63.99|64.61|64.01|64.53|63.93|11
1739223450000|2025-02-10 21:37:30|64.56|63.96|64.54|63.94|64.56|63.96|64.54|63.94|5
1739223460000|2025-02-10 21:37:40|64.57|63.97|64.6|64|64.63|64.03|64.57|63.97|7
1739223500000|2025-02-10 21:38:20|64.54|63.94|64.54|63.94|64.55|63.95|64.54|63.94|5
1739223510000|2025-02-10 21:38:30|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|11
1739223520000|2025-02-10 21:38:40|64.54|63.94|64.55|63.95|64.55|63.95|64.54|63.94|8
1739223530000|2025-02-10 21:38:50|64.54|63.94|64.53|63.93|64.55|63.95|64.53|63.93|6
1739223540000|2025-02-10 21:39:00|64.55|63.95|64.55|63.95|64.62|64.02|64.54|63.94|9
1739223550000|2025-02-10 21:39:10|64.56|63.96|64.54|63.94|64.57|63.97|64.54|63.94|5
1739223560000|2025-02-10 21:39:20|64.53|63.93|64.55|63.95|64.56|63.96|64.53|63.93|9
1739223570000|2025-02-10 21:39:30|64.54|63.94|64.53|63.93|64.54|63.94|64.52|63.92|5
1739223580000|2025-02-10 21:39:40|64.52|63.92|64.47|63.87|64.52|63.92|64.47|63.87|8
1739223590000|2025-02-10 21:39:50|64.46|63.86|64.46|63.86|64.47|63.87|64.46|63.86|3
1739223600000|2025-02-10 21:40:00|64.44|63.84|64.46|63.86|64.46|63.86|64.44|63.84|2
1739223640000|2025-02-10 21:40:40|64.44|63.84|64.45|63.85|64.45|63.85|64.44|63.84|2
1739223650000|2025-02-10 21:40:50|64.47|63.87|64.47|63.87|64.52|63.92|64.47|63.87|9
1739223660000|2025-02-10 21:41:00|64.46|63.86|64.45|63.85|64.46|63.86|64.45|63.85|2
1739223670000|2025-02-10 21:41:10|64.46|63.86|64.44|63.84|64.46|63.86|64.43|63.83|6
1739223680000|2025-02-10 21:41:20|64.45|63.85|64.44|63.84|64.45|63.85|64.44|63.84|2
1739223690000|2025-02-10 21:41:30|64.45|63.85|64.46|63.86|64.48|63.88|64.45|63.85|4
1739223700000|2025-02-10 21:41:40|64.5|63.9|64.46|63.86|64.5|63.9|64.46|63.86|4
1739223720000|2025-02-10 21:42:00|64.45|63.85|64.45|63.85|64.45|63.85|64.45|63.85|1
1739223730000|2025-02-10 21:42:10|64.49|63.89|64.45|63.85|64.49|63.89|64.45|63.85|2
1739223740000|2025-02-10 21:42:20|64.44|63.84|64.39|63.79|64.44|63.84|64.39|63.79|4
1739223750000|2025-02-10 21:42:30|64.38|63.78|64.43|63.83|64.43|63.83|64.34|63.74|5
1739223760000|2025-02-10 21:42:40|64.45|63.85|64.44|63.84|64.45|63.85|64.43|63.83|6
1739223770000|2025-02-10 21:42:50|64.45|63.85|64.44|63.84|64.45|63.85|64.44|63.84|4
1739223780000|2025-02-10 21:43:00|64.45|63.85|64.44|63.84|64.46|63.86|64.44|63.84|7
1739223790000|2025-02-10 21:43:10|64.41|63.81|64.37|63.77|64.41|63.81|64.37|63.77|5
1739223820000|2025-02-10 21:43:40|64.36|63.76|64.43|63.83|64.44|63.84|64.34|63.74|6
1739223830000|2025-02-10 21:43:50|64.44|63.84|64.44|63.84|64.44|63.84|64.43|63.83|3
1739223840000|2025-02-10 21:44:00|64.46|63.86|64.44|63.84|64.46|63.86|64.44|63.84|2
1739223860000|2025-02-10 21:44:20|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1739223890000|2025-02-10 21:44:50|64.38|63.78|64.37|63.77|64.38|63.78|64.37|63.77|2
1739223900000|2025-02-10 21:45:00|64.36|63.76|64.35|63.75|64.36|63.76|64.35|63.75|2
1739223930000|2025-02-10 21:45:30|64.34|63.74|64.26|63.66|64.35|63.75|64.26|63.66|8
1739223940000|2025-02-10 21:45:40|64.25|63.65|64.25|63.65|64.25|63.65|64.25|63.65|1
1739223950000|2025-02-10 21:45:50|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1739223970000|2025-02-10 21:46:10|64.23|63.63|64.24|63.64|64.24|63.64|64.23|63.63|2
1739223980000|2025-02-10 21:46:20|64.23|63.63|64.23|63.63|64.24|63.64|64.2|63.6|7
1739223990000|2025-02-10 21:46:30|64.24|63.64|64.27|63.67|64.27|63.67|64.23|63.63|6
1739224020000|2025-02-10 21:47:00|64.28|63.68|64.27|63.67|64.28|63.68|64.27|63.67|2
1739224030000|2025-02-10 21:47:10|64.26|63.66|64.27|63.67|64.27|63.67|64.26|63.66|2
1739224050000|2025-02-10 21:47:30|64.26|63.66|64.27|63.67|64.31|63.71|64.26|63.66|7
1739224060000|2025-02-10 21:47:40|64.28|63.68|64.27|63.67|64.28|63.68|64.27|63.67|4
1739224070000|2025-02-10 21:47:50|64.26|63.66|64.27|63.67|64.27|63.67|64.26|63.66|2
1739224090000|2025-02-10 21:48:10|64.25|63.65|64.25|63.65|64.25|63.65|64.25|63.65|1
1739224100000|2025-02-10 21:48:20|64.23|63.63|64.23|63.63|64.24|63.64|64.23|63.63|3
1739224110000|2025-02-10 21:48:30|64.25|63.65|64.23|63.63|64.25|63.65|64.23|63.63|7
1739224120000|2025-02-10 21:48:40|64.22|63.62|64.22|63.62|64.23|63.63|64.22|63.62|5
1739224130000|2025-02-10 21:48:50|64.23|63.63|64.23|63.63|64.23|63.63|64.19|63.59|11
1739224140000|2025-02-10 21:49:00|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739224150000|2025-02-10 21:49:10|64.21|63.61|64.22|63.62|64.22|63.62|64.21|63.61|6
1739224160000|2025-02-10 21:49:20|64.21|63.61|64.17|63.57|64.22|63.62|64.17|63.57|9
1739224170000|2025-02-10 21:49:30|64.16|63.56|64.16|63.56|64.16|63.56|64.16|63.56|1
1739224190000|2025-02-10 21:49:50|64.17|63.57|64.17|63.57|64.17|63.57|64.17|63.57|1
1739224240000|2025-02-10 21:50:40|64.16|63.56|64.11|63.51|64.16|63.56|64.11|63.51|8
1739224250000|2025-02-10 21:50:50|64.08|63.48|64.08|63.48|64.12|63.52|64.07|63.47|11
1739224260000|2025-02-10 21:51:00|64.07|63.47|64.13|63.53|64.16|63.56|64.07|63.47|10
1739224270000|2025-02-10 21:51:10|64.14|63.54|64.14|63.54|64.14|63.54|64.12|63.52|8
1739224280000|2025-02-10 21:51:20|64.17|63.57|64.14|63.54|64.17|63.57|64.13|63.53|12
1739224290000|2025-02-10 21:51:30|64.15|63.55|64.2|63.6|64.2|63.6|64.14|63.54|5
1739224300000|2025-02-10 21:51:40|64.21|63.61|64.2|63.6|64.21|63.61|64.2|63.6|6
1739224310000|2025-02-10 21:51:50|64.21|63.61|64.2|63.6|64.23|63.63|64.2|63.6|8
1739224320000|2025-02-10 21:52:00|64.21|63.61|64.22|63.62|64.22|63.62|64.17|63.57|4
1739224330000|2025-02-10 21:52:10|64.21|63.61|64.22|63.62|64.25|63.65|64.21|63.61|7
1739224340000|2025-02-10 21:52:20|64.25|63.65|64.22|63.62|64.25|63.65|64.21|63.61|10
1739224350000|2025-02-10 21:52:30|64.23|63.63|64.24|63.64|64.26|63.66|64.22|63.62|10
1739224360000|2025-02-10 21:52:40|64.26|63.66|64.3|63.7|64.33|63.73|64.26|63.66|5
1739224370000|2025-02-10 21:52:50|64.31|63.71|64.25|63.65|64.31|63.71|64.25|63.65|5
1739224380000|2025-02-10 21:53:00|64.26|63.66|64.31|63.71|64.31|63.71|64.26|63.66|2
1739224390000|2025-02-10 21:53:10|64.3|63.7|64.31|63.71|64.32|63.72|64.3|63.7|6
1739224400000|2025-02-10 21:53:20|64.32|63.72|64.39|63.79|64.39|63.79|64.31|63.71|13
1739224410000|2025-02-10 21:53:30|64.42|63.82|64.4|63.8|64.42|63.82|64.4|63.8|8
1739224420000|2025-02-10 21:53:40|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|4
1739224430000|2025-02-10 21:53:50|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|4
1739224440000|2025-02-10 21:54:00|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|6
1739224450000|2025-02-10 21:54:10|64.4|63.8|64.41|63.81|64.42|63.82|64.4|63.8|7
1739224460000|2025-02-10 21:54:20|64.4|63.8|64.41|63.81|64.42|63.82|64.4|63.8|6
1739224470000|2025-02-10 21:54:30|64.4|63.8|64.42|63.82|64.42|63.82|64.4|63.8|10
1739224480000|2025-02-10 21:54:40|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|2
1739224490000|2025-02-10 21:54:50|64.39|63.79|64.41|63.81|64.41|63.81|64.39|63.79|3
1739224500000|2025-02-10 21:55:00|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|12
1739224510000|2025-02-10 21:55:10|64.42|63.82|64.44|63.84|64.46|63.86|64.42|63.82|7
1739224520000|2025-02-10 21:55:20|64.43|63.83|64.45|63.85|64.45|63.85|64.42|63.82|11
1739224530000|2025-02-10 21:55:30|64.44|63.84|64.44|63.84|64.45|63.85|64.43|63.83|7
1739224540000|2025-02-10 21:55:40|64.43|63.83|64.44|63.84|64.44|63.84|64.42|63.82|5
1739224550000|2025-02-10 21:55:50|64.42|63.82|64.44|63.84|64.44|63.84|64.42|63.82|5
1739224560000|2025-02-10 21:56:00|64.42|63.82|64.43|63.83|64.43|63.83|64.42|63.82|2
1739224570000|2025-02-10 21:56:10|64.44|63.84|64.43|63.83|64.44|63.84|64.42|63.82|5
1739224580000|2025-02-10 21:56:20|64.44|63.84|64.44|63.84|64.44|63.84|64.43|63.83|3
1739224590000|2025-02-10 21:56:30|64.43|63.83|64.43|63.83|64.44|63.84|64.42|63.82|8
1739224600000|2025-02-10 21:56:40|64.42|63.82|64.45|63.85|64.47|63.87|64.42|63.82|14
1739224610000|2025-02-10 21:56:50|64.44|63.84|64.43|63.83|64.45|63.85|64.43|63.83|12
1739224620000|2025-02-10 21:57:00|64.44|63.84|64.41|63.81|64.44|63.84|64.38|63.78|9
1739224630000|2025-02-10 21:57:10|64.43|63.83|64.42|63.82|64.43|63.83|64.41|63.81|7
1739224640000|2025-02-10 21:57:20|64.41|63.81|64.41|63.81|64.43|63.83|64.41|63.81|4
1739224650000|2025-02-10 21:57:30|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|8
1739224660000|2025-02-10 21:57:40|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|12
1739224670000|2025-02-10 21:57:50|64.43|63.83|64.43|63.83|64.43|63.83|64.42|63.82|3
1739224680000|2025-02-10 21:58:00|64.41|63.81|64.42|63.82|64.43|63.83|64.41|63.81|5
1739224690000|2025-02-10 21:58:10|64.43|63.83|64.41|63.81|64.43|63.83|64.38|63.78|10
1739224700000|2025-02-10 21:58:20|64.42|63.82|64.42|63.82|64.42|63.82|64.39|63.79|5
1739224720000|2025-02-10 21:58:40|64.41|63.81|64.41|63.81|64.42|63.82|64.41|63.81|3
1739224730000|2025-02-10 21:58:50|64.42|63.82|64.43|63.83|64.43|63.83|64.41|63.81|3
1739224740000|2025-02-10 21:59:00|64.41|63.81|64.42|63.82|64.43|63.83|64.41|63.81|6
1739224750000|2025-02-10 21:59:10|64.43|63.83|64.35|63.75|64.43|63.83|64.35|63.75|10
1739224760000|2025-02-10 21:59:20|64.36|63.76|64.35|63.75|64.37|63.77|64.35|63.75|6
1739224780000|2025-02-10 21:59:40|64.34|63.74|64.42|63.82|64.43|63.83|64.34|63.74|11
1739224790000|2025-02-10 21:59:50|64.43|63.83|64.47|63.87|64.49|63.89|64.43|63.83|10
1739224800000|2025-02-10 22:00:00|64.46|63.86|64.48|63.88|64.48|63.88|64.45|63.85|3
1739224810000|2025-02-10 22:00:10|64.47|63.87|64.44|63.84|64.47|63.87|64.44|63.84|4
1739224820000|2025-02-10 22:00:20|64.45|63.85|64.44|63.84|64.45|63.85|64.44|63.84|6
1739224830000|2025-02-10 22:00:30|64.45|63.85|64.44|63.84|64.45|63.85|64.44|63.84|12
1739224840000|2025-02-10 22:00:40|64.46|63.86|64.45|63.85|64.46|63.86|64.44|63.84|4
1739224850000|2025-02-10 22:00:50|64.44|63.84|64.44|63.84|64.45|63.85|64.44|63.84|7
1739224860000|2025-02-10 22:01:00|64.45|63.85|64.44|63.84|64.45|63.85|64.44|63.84|10
1739224870000|2025-02-10 22:01:10|64.43|63.83|64.45|63.85|64.45|63.85|64.43|63.83|9
1739224880000|2025-02-10 22:01:20|64.44|63.84|64.44|63.84|64.45|63.85|64.43|63.83|7
1739224890000|2025-02-10 22:01:30|64.43|63.83|64.44|63.84|64.45|63.85|64.43|63.83|9
1739224900000|2025-02-10 22:01:40|64.43|63.83|64.43|63.83|64.44|63.84|64.43|63.83|5
1739224920000|2025-02-10 22:02:00|64.42|63.82|64.36|63.76|64.42|63.82|64.36|63.76|9
1739224930000|2025-02-10 22:02:10|64.35|63.75|64.35|63.75|64.39|63.79|64.35|63.75|5
1739224940000|2025-02-10 22:02:20|64.36|63.76|64.35|63.75|64.36|63.76|64.34|63.74|8
1739224950000|2025-02-10 22:02:30|64.33|63.73|64.35|63.75|64.35|63.75|64.33|63.73|2
1739224960000|2025-02-10 22:02:40|64.33|63.73|64.33|63.73|64.33|63.73|64.33|63.73|1
1739224970000|2025-02-10 22:02:50|64.34|63.74|64.34|63.74|64.34|63.74|64.33|63.73|5
1739224980000|2025-02-10 22:03:00|64.35|63.75|64.34|63.74|64.35|63.75|64.33|63.73|6
1739224990000|2025-02-10 22:03:10|64.33|63.73|64.34|63.74|64.34|63.74|64.33|63.73|2
1739225000000|2025-02-10 22:03:20|64.33|63.73|64.35|63.75|64.42|63.82|64.33|63.73|15
1739225010000|2025-02-10 22:03:30|64.34|63.74|64.27|63.67|64.34|63.74|64.27|63.67|8
1739225020000|2025-02-10 22:03:40|64.26|63.66|64.25|63.65|64.27|63.67|64.25|63.65|7
1739225030000|2025-02-10 22:03:50|64.26|63.66|64.26|63.66|64.31|63.71|64.25|63.65|9
1739225040000|2025-02-10 22:04:00|64.25|63.65|64.24|63.64|64.26|63.66|64.24|63.64|10
1739225050000|2025-02-10 22:04:10|64.23|63.63|64.32|63.72|64.32|63.72|64.23|63.63|6
1739225060000|2025-02-10 22:04:20|64.29|63.69|64.32|63.72|64.32|63.72|64.26|63.66|11
1739225070000|2025-02-10 22:04:30|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|2
1739225080000|2025-02-10 22:04:40|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|8
1739225090000|2025-02-10 22:04:50|64.33|63.73|64.35|63.75|64.37|63.77|64.33|63.73|5
1739225100000|2025-02-10 22:05:00|64.34|63.74|64.34|63.74|64.34|63.74|64.34|63.74|1
1739225110000|2025-02-10 22:05:10|64.33|63.73|64.33|63.73|64.33|63.73|64.33|63.73|1
1739225120000|2025-02-10 22:05:20|64.34|63.74|64.33|63.73|64.34|63.74|64.33|63.73|6
1739225130000|2025-02-10 22:05:30|64.34|63.74|64.34|63.74|64.34|63.74|64.34|63.74|1
1739225140000|2025-02-10 22:05:40|64.36|63.76|64.42|63.82|64.42|63.82|64.36|63.76|7
1739225150000|2025-02-10 22:05:50|64.43|63.83|64.44|63.84|64.44|63.84|64.42|63.82|10
1739225160000|2025-02-10 22:06:00|64.43|63.83|64.38|63.78|64.44|63.84|64.38|63.78|4
1739225170000|2025-02-10 22:06:10|64.37|63.77|64.36|63.76|64.4|63.8|64.36|63.76|4
1739225180000|2025-02-10 22:06:20|64.35|63.75|64.42|63.82|64.42|63.82|64.34|63.74|8
1739225190000|2025-02-10 22:06:30|64.41|63.81|64.42|63.82|64.43|63.83|64.41|63.81|8
1739225200000|2025-02-10 22:06:40|64.41|63.81|64.44|63.84|64.44|63.84|64.41|63.81|11
1739225210000|2025-02-10 22:06:50|64.43|63.83|64.44|63.84|64.44|63.84|64.43|63.83|2
1739225230000|2025-02-10 22:07:10|64.43|63.83|64.43|63.83|64.44|63.84|64.43|63.83|7
1739225240000|2025-02-10 22:07:20|64.44|63.84|64.43|63.83|64.44|63.84|64.41|63.81|6
1739225250000|2025-02-10 22:07:30|64.41|63.81|64.41|63.81|64.41|63.81|64.35|63.75|11
1739225260000|2025-02-10 22:07:40|64.39|63.79|64.34|63.74|64.4|63.8|64.34|63.74|9
1739225270000|2025-02-10 22:07:50|64.33|63.73|64.33|63.73|64.34|63.74|64.33|63.73|5
1739225280000|2025-02-10 22:08:00|64.34|63.74|64.33|63.73|64.34|63.74|64.31|63.71|16
1739225290000|2025-02-10 22:08:10|64.32|63.72|64.33|63.73|64.33|63.73|64.32|63.72|6
1739225310000|2025-02-10 22:08:30|64.34|63.74|64.3|63.7|64.34|63.74|64.3|63.7|3
1739225320000|2025-02-10 22:08:40|64.29|63.69|64.3|63.7|64.33|63.73|64.29|63.69|8
1739225330000|2025-02-10 22:08:50|64.31|63.71|64.31|63.71|64.31|63.71|64.29|63.69|6
1739225340000|2025-02-10 22:09:00|64.3|63.7|64.3|63.7|64.31|63.71|64.29|63.69|4
1739225350000|2025-02-10 22:09:10|64.31|63.71|64.3|63.7|64.31|63.71|64.3|63.7|2
1739225360000|2025-02-10 22:09:20|64.29|63.69|64.32|63.72|64.33|63.73|64.29|63.69|11
1739225370000|2025-02-10 22:09:30|64.33|63.73|64.32|63.72|64.33|63.73|64.31|63.71|9
1739225380000|2025-02-10 22:09:40|64.33|63.73|64.31|63.71|64.34|63.74|64.29|63.69|9
1739225390000|2025-02-10 22:09:50|64.32|63.72|64.32|63.72|64.33|63.73|64.32|63.72|5
1739225400000|2025-02-10 22:10:00|64.33|63.73|64.33|63.73|64.34|63.74|64.32|63.72|5
1739225410000|2025-02-10 22:10:10|64.32|63.72|64.33|63.73|64.34|63.74|64.3|63.7|16
1739225420000|2025-02-10 22:10:20|64.34|63.74|64.31|63.71|64.34|63.74|64.31|63.71|4
1739225510000|2025-02-10 22:11:50|64.3|63.7|64.3|63.7|64.3|63.7|64.3|63.7|1
1739225520000|2025-02-10 22:12:00|64.31|63.71|64.31|63.71|64.32|63.72|64.3|63.7|4
1739225530000|2025-02-10 22:12:10|64.3|63.7|64.21|63.61|64.3|63.7|64.21|63.61|9
1739225540000|2025-02-10 22:12:20|64.2|63.6|64.2|63.6|64.22|63.62|64.2|63.6|6
1739225550000|2025-02-10 22:12:30|64.23|63.63|64.21|63.61|64.23|63.63|64.21|63.61|3
1739225560000|2025-02-10 22:12:40|64.2|63.6|64.21|63.61|64.21|63.61|64.2|63.6|2
1739225570000|2025-02-10 22:12:50|64.23|63.63|64.21|63.61|64.23|63.63|64.21|63.61|3
1739225580000|2025-02-10 22:13:00|64.23|63.63|64.22|63.62|64.24|63.64|64.21|63.61|11
1739225590000|2025-02-10 22:13:10|64.21|63.61|64.21|63.61|64.21|63.61|64.21|63.61|1
1739225600000|2025-02-10 22:13:20|64.24|63.64|64.23|63.63|64.29|63.69|64.23|63.63|8
1739225610000|2025-02-10 22:13:30|64.24|63.64|64.21|63.61|64.24|63.64|64.21|63.61|4
1739225630000|2025-02-10 22:13:50|64.23|63.63|64.21|63.61|64.23|63.63|64.21|63.61|3
1739225640000|2025-02-10 22:14:00|64.24|63.64|64.21|63.61|64.24|63.64|64.21|63.61|8
1739225650000|2025-02-10 22:14:10|64.22|63.62|64.28|63.68|64.3|63.7|64.22|63.62|14
1739225660000|2025-02-10 22:14:20|64.29|63.69|64.33|63.73|64.33|63.73|64.29|63.69|10
1739225670000|2025-02-10 22:14:30|64.32|63.72|64.33|63.73|64.34|63.74|64.32|63.72|8
1739225700000|2025-02-10 22:15:00|64.34|63.74|64.33|63.73|64.34|63.74|64.33|63.73|4
1739225710000|2025-02-10 22:15:10|64.34|63.74|64.33|63.73|64.35|63.75|64.31|63.71|10
1739225720000|2025-02-10 22:15:20|64.34|63.74|64.32|63.72|64.34|63.74|64.3|63.7|10
1739225730000|2025-02-10 22:15:30|64.33|63.73|64.33|63.73|64.34|63.74|64.32|63.72|4
1739225740000|2025-02-10 22:15:40|64.32|63.72|64.33|63.73|64.33|63.73|64.32|63.72|8
1739225750000|2025-02-10 22:15:50|64.34|63.74|64.33|63.73|64.38|63.78|64.31|63.71|13
1739225770000|2025-02-10 22:16:10|64.32|63.72|64.33|63.73|64.33|63.73|64.32|63.72|4
1739225780000|2025-02-10 22:16:20|64.32|63.72|64.33|63.73|64.34|63.74|64.32|63.72|6
1739225790000|2025-02-10 22:16:30|64.32|63.72|64.27|63.67|64.33|63.73|64.27|63.67|6
1739225800000|2025-02-10 22:16:40|64.26|63.66|64.24|63.64|64.26|63.66|64.24|63.64|3
1739225810000|2025-02-10 22:16:50|64.25|63.65|64.24|63.64|64.25|63.65|64.24|63.64|2
1739225830000|2025-02-10 22:17:10|64.22|63.62|64.23|63.63|64.24|63.64|64.22|63.62|8
1739225840000|2025-02-10 22:17:20|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1739225850000|2025-02-10 22:17:30|64.23|63.63|64.23|63.63|64.24|63.64|64.23|63.63|3
1739225860000|2025-02-10 22:17:40|64.24|63.64|64.23|63.63|64.24|63.64|64.23|63.63|4
1739225870000|2025-02-10 22:17:50|64.24|63.64|64.23|63.63|64.24|63.64|64.23|63.63|6
1739225880000|2025-02-10 22:18:00|64.22|63.62|64.23|63.63|64.25|63.65|64.22|63.62|4
1739225900000|2025-02-10 22:18:20|64.24|63.64|64.24|63.64|64.27|63.67|64.24|63.64|5
1739225910000|2025-02-10 22:18:30|64.23|63.63|64.23|63.63|64.25|63.65|64.23|63.63|6
1739225920000|2025-02-10 22:18:40|64.26|63.66|64.23|63.63|64.26|63.66|64.23|63.63|3
1739225930000|2025-02-10 22:18:50|64.24|63.64|64.25|63.65|64.25|63.65|64.23|63.63|3
1739225940000|2025-02-10 22:19:00|64.24|63.64|64.23|63.63|64.28|63.68|64.23|63.63|10
1739225950000|2025-02-10 22:19:10|64.22|63.62|64.23|63.63|64.24|63.64|64.22|63.62|7
1739225960000|2025-02-10 22:19:20|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739225970000|2025-02-10 22:19:30|64.2|63.6|64.21|63.61|64.23|63.63|64.2|63.6|8
1739225980000|2025-02-10 22:19:40|64.23|63.63|64.22|63.62|64.23|63.63|64.22|63.62|4
1739226020000|2025-02-10 22:20:20|64.23|63.63|64.22|63.62|64.23|63.63|64.22|63.62|2
1739226030000|2025-02-10 22:20:30|64.26|63.66|64.22|63.62|64.26|63.66|64.22|63.62|7
1739226040000|2025-02-10 22:20:40|64.2|63.6|64.22|63.62|64.22|63.62|64.2|63.6|3
1739226060000|2025-02-10 22:21:00|64.21|63.61|64.21|63.61|64.22|63.62|64.21|63.61|3
1739226070000|2025-02-10 22:21:10|64.24|63.64|64.21|63.61|64.24|63.64|64.21|63.61|4
1739226090000|2025-02-10 22:21:30|64.2|63.6|64.19|63.59|64.22|63.62|64.19|63.59|5
1739226100000|2025-02-10 22:21:40|64.22|63.62|64.21|63.61|64.22|63.62|64.19|63.59|4
1739226110000|2025-02-10 22:21:50|64.2|63.6|64.2|63.6|64.22|63.62|64.19|63.59|7
1739226120000|2025-02-10 22:22:00|64.22|63.62|64.21|63.61|64.22|63.62|64.21|63.61|2
1739226130000|2025-02-10 22:22:10|64.25|63.65|64.22|63.62|64.27|63.67|64.21|63.61|5
1739226140000|2025-02-10 22:22:20|64.21|63.61|64.21|63.61|64.21|63.61|64.21|63.61|1
1739226150000|2025-02-10 22:22:30|64.25|63.65|64.31|63.71|64.31|63.71|64.21|63.61|14
1739226160000|2025-02-10 22:22:40|64.3|63.7|64.39|63.79|64.39|63.79|64.3|63.7|8
1739226170000|2025-02-10 22:22:50|64.4|63.8|64.4|63.8|64.45|63.85|64.4|63.8|11
1739226180000|2025-02-10 22:23:00|64.39|63.79|64.33|63.73|64.39|63.79|64.31|63.71|9
1739226190000|2025-02-10 22:23:10|64.32|63.72|64.38|63.78|64.39|63.79|64.31|63.71|5
1739226200000|2025-02-10 22:23:20|64.37|63.77|64.34|63.74|64.37|63.77|64.34|63.74|8
1739226210000|2025-02-10 22:23:30|64.36|63.76|64.34|63.74|64.36|63.76|64.34|63.74|5
1739226220000|2025-02-10 22:23:40|64.33|63.73|64.34|63.74|64.36|63.76|64.33|63.73|5
1739226250000|2025-02-10 22:24:10|64.36|63.76|64.42|63.82|64.44|63.84|64.36|63.76|6
1739226260000|2025-02-10 22:24:20|64.43|63.83|64.44|63.84|64.45|63.85|64.42|63.82|10
1739226270000|2025-02-10 22:24:30|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1739226290000|2025-02-10 22:24:50|64.44|63.84|64.44|63.84|64.45|63.85|64.43|63.83|6
1739226300000|2025-02-10 22:25:00|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1739226310000|2025-02-10 22:25:10|64.45|63.85|64.53|63.93|64.53|63.93|64.43|63.83|9
1739226320000|2025-02-10 22:25:20|64.52|63.92|64.53|63.93|64.54|63.94|64.52|63.92|10
1739226330000|2025-02-10 22:25:30|64.52|63.92|64.54|63.94|64.54|63.94|64.52|63.92|5
1739226340000|2025-02-10 22:25:40|64.53|63.93|64.53|63.93|64.54|63.94|64.52|63.92|6
1739226350000|2025-02-10 22:25:50|64.52|63.92|64.54|63.94|64.54|63.94|64.52|63.92|5
1739226360000|2025-02-10 22:26:00|64.53|63.93|64.53|63.93|64.54|63.94|64.53|63.93|5
1739226370000|2025-02-10 22:26:10|64.54|63.94|64.54|63.94|64.59|63.99|64.52|63.92|12
1739226390000|2025-02-10 22:26:30|64.57|63.97|64.54|63.94|64.57|63.97|64.53|63.93|5
1739226400000|2025-02-10 22:26:40|64.55|63.95|64.53|63.93|64.55|63.95|64.53|63.93|2
1739226410000|2025-02-10 22:26:50|64.55|63.95|64.54|63.94|64.55|63.95|64.53|63.93|4
1739226420000|2025-02-10 22:27:00|64.53|63.93|64.54|63.94|64.54|63.94|64.53|63.93|2
1739226430000|2025-02-10 22:27:10|64.53|63.93|64.53|63.93|64.54|63.94|64.53|63.93|5
1739226440000|2025-02-10 22:27:20|64.54|63.94|64.64|64.04|64.65|64.05|64.54|63.94|9
1739226450000|2025-02-10 22:27:30|64.63|64.03|64.64|64.04|64.64|64.04|64.62|64.02|5
1739226460000|2025-02-10 22:27:40|64.65|64.05|64.64|64.04|64.65|64.05|64.64|64.04|2
1739226470000|2025-02-10 22:27:50|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739226480000|2025-02-10 22:28:00|64.65|64.05|64.63|64.03|64.67|64.07|64.63|64.03|4
1739226490000|2025-02-10 22:28:10|64.65|64.05|64.64|64.04|64.65|64.05|64.64|64.04|2
1739226500000|2025-02-10 22:28:20|64.63|64.03|64.65|64.05|64.65|64.05|64.63|64.03|4
1739226510000|2025-02-10 22:28:30|64.64|64.04|64.63|64.03|64.64|64.04|64.63|64.03|2
1739226530000|2025-02-10 22:28:50|64.64|64.04|64.63|64.03|64.65|64.05|64.62|64.02|6
1739226540000|2025-02-10 22:29:00|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1739226550000|2025-02-10 22:29:10|64.64|64.04|64.62|64.02|64.64|64.04|64.62|64.02|5
1739226560000|2025-02-10 22:29:20|64.64|64.04|64.63|64.03|64.64|64.04|64.63|64.03|4
1739226570000|2025-02-10 22:29:30|64.66|64.06|64.63|64.03|64.66|64.06|64.63|64.03|3
1739226590000|2025-02-10 22:29:50|64.65|64.05|64.63|64.03|64.65|64.05|64.63|64.03|3
1739226600000|2025-02-10 22:30:00|64.65|64.05|64.64|64.04|64.65|64.05|64.62|64.02|7
1739226610000|2025-02-10 22:30:10|64.63|64.03|64.63|64.03|64.64|64.04|64.62|64.02|6
1739226620000|2025-02-10 22:30:20|64.62|64.02|64.63|64.03|64.65|64.05|64.62|64.02|4
1739226630000|2025-02-10 22:30:30|64.64|64.04|64.71|64.11|64.71|64.11|64.64|64.04|4
1739226640000|2025-02-10 22:30:40|64.72|64.12|64.72|64.12|64.74|64.14|64.71|64.11|5
1739226650000|2025-02-10 22:30:50|64.71|64.11|64.71|64.11|64.71|64.11|64.71|64.11|1
1739226660000|2025-02-10 22:31:00|64.74|64.14|64.73|64.13|64.74|64.14|64.72|64.12|11
1739226670000|2025-02-10 22:31:10|64.77|64.17|64.74|64.14|64.77|64.17|64.74|64.14|2
1739226680000|2025-02-10 22:31:20|64.77|64.17|64.74|64.14|64.77|64.17|64.74|64.14|2
1739226710000|2025-02-10 22:31:50|64.73|64.13|64.73|64.13|64.73|64.13|64.73|64.13|1
1739226720000|2025-02-10 22:32:00|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739226750000|2025-02-10 22:32:30|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1739226770000|2025-02-10 22:32:50|64.71|64.11|64.63|64.03|64.71|64.11|64.63|64.03|10
1739226780000|2025-02-10 22:33:00|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1739226790000|2025-02-10 22:33:10|64.65|64.05|64.62|64.02|64.65|64.05|64.62|64.02|4
1739226810000|2025-02-10 22:33:30|64.61|64.01|64.62|64.02|64.63|64.03|64.61|64.01|3
1739226820000|2025-02-10 22:33:40|64.61|64.01|64.61|64.01|64.63|64.03|64.61|64.01|4
1739226830000|2025-02-10 22:33:50|64.63|64.03|64.62|64.02|64.63|64.03|64.61|64.01|4
1739226840000|2025-02-10 22:34:00|64.61|64.01|64.61|64.01|64.61|64.01|64.61|64.01|1
1739226850000|2025-02-10 22:34:10|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|2
1739226860000|2025-02-10 22:34:20|64.61|64.01|64.63|64.03|64.63|64.03|64.61|64.01|7
1739226870000|2025-02-10 22:34:30|64.62|64.02|64.61|64.01|64.63|64.03|64.61|64.01|4
1739226880000|2025-02-10 22:34:40|64.63|64.03|64.61|64.01|64.63|64.03|64.6|64|6
1739226890000|2025-02-10 22:34:50|64.6|64|64.6|64|64.62|64.02|64.6|64|6
1739226900000|2025-02-10 22:35:00|64.62|64.02|64.6|64|64.63|64.03|64.6|64|7
1739226910000|2025-02-10 22:35:10|64.62|64.02|64.6|64|64.62|64.02|64.6|64|3
1739226920000|2025-02-10 22:35:20|64.62|64.02|64.63|64.03|64.63|64.03|64.61|64.01|3
1739226940000|2025-02-10 22:35:40|64.6|64|64.61|64.01|64.63|64.03|64.6|64|4
1739226950000|2025-02-10 22:35:50|64.6|64|64.61|64.01|64.63|64.03|64.6|64|9
1739226960000|2025-02-10 22:36:00|64.6|64|64.61|64.01|64.63|64.03|64.6|64|7
1739226970000|2025-02-10 22:36:10|64.63|64.03|64.63|64.03|64.64|64.04|64.6|64|7
1739226980000|2025-02-10 22:36:20|64.62|64.02|64.63|64.03|64.64|64.04|64.61|64.01|4
1739226990000|2025-02-10 22:36:30|64.62|64.02|64.6|64|64.62|64.02|64.6|64|7
1739227000000|2025-02-10 22:36:40|64.62|64.02|64.6|64|64.63|64.03|64.6|64|5
1739227010000|2025-02-10 22:36:50|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739227020000|2025-02-10 22:37:00|64.62|64.02|64.46|63.86|64.62|64.02|64.46|63.86|13
1739227030000|2025-02-10 22:37:10|64.45|63.85|64.43|63.83|64.45|63.85|64.43|63.83|5
1739227070000|2025-02-10 22:37:50|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739227080000|2025-02-10 22:38:00|64.41|63.81|64.43|63.83|64.43|63.83|64.41|63.81|4
1739227090000|2025-02-10 22:38:10|64.42|63.82|64.41|63.81|64.43|63.83|64.4|63.8|6
1739227100000|2025-02-10 22:38:20|64.43|63.83|64.41|63.81|64.43|63.83|64.41|63.81|3
1739227110000|2025-02-10 22:38:30|64.42|63.82|64.41|63.81|64.43|63.83|64.4|63.8|8
1739227120000|2025-02-10 22:38:40|64.4|63.8|64.42|63.82|64.43|63.83|64.4|63.8|3
1739227140000|2025-02-10 22:39:00|64.4|63.8|64.41|63.81|64.43|63.83|64.4|63.8|4
1739227150000|2025-02-10 22:39:10|64.4|63.8|64.43|63.83|64.43|63.83|64.4|63.8|7
1739227160000|2025-02-10 22:39:20|64.42|63.82|64.41|63.81|64.43|63.83|64.4|63.8|8
1739227170000|2025-02-10 22:39:30|64.4|63.8|64.33|63.73|64.43|63.83|64.33|63.73|8
1739227180000|2025-02-10 22:39:40|64.32|63.72|64.23|63.63|64.34|63.74|64.23|63.63|12
1739227190000|2025-02-10 22:39:50|64.24|63.64|64.29|63.69|64.29|63.69|64.24|63.64|4
1739227200000|2025-02-10 22:40:00|64.3|63.7|64.32|63.72|64.35|63.75|64.27|63.67|16
1739227210000|2025-02-10 22:40:10|64.31|63.71|64.32|63.72|64.33|63.73|64.31|63.71|6
1739227220000|2025-02-10 22:40:20|64.31|63.71|64.32|63.72|64.34|63.74|64.29|63.69|7
1739227230000|2025-02-10 22:40:30|64.34|63.74|64.31|63.71|64.34|63.74|64.31|63.71|4
1739227240000|2025-02-10 22:40:40|64.33|63.73|64.31|63.71|64.33|63.73|64.31|63.71|10
1739227250000|2025-02-10 22:40:50|64.33|63.73|64.32|63.72|64.33|63.73|64.31|63.71|10
1739227260000|2025-02-10 22:41:00|64.31|63.71|64.31|63.71|64.33|63.73|64.31|63.71|7
1739227270000|2025-02-10 22:41:10|64.33|63.73|64.32|63.72|64.33|63.73|64.31|63.71|6
1739227280000|2025-02-10 22:41:20|64.31|63.71|64.31|63.71|64.32|63.72|64.31|63.71|5
1739227290000|2025-02-10 22:41:30|64.32|63.72|64.31|63.71|64.33|63.73|64.31|63.71|10
1739227300000|2025-02-10 22:41:40|64.33|63.73|64.31|63.71|64.34|63.74|64.31|63.71|5
1739227310000|2025-02-10 22:41:50|64.34|63.74|64.33|63.73|64.34|63.74|64.31|63.71|8
1739227320000|2025-02-10 22:42:00|64.32|63.72|64.32|63.72|64.35|63.75|64.32|63.72|5
1739227340000|2025-02-10 22:42:20|64.31|63.71|64.33|63.73|64.34|63.74|64.31|63.71|3
1739227350000|2025-02-10 22:42:30|64.32|63.72|64.33|63.73|64.33|63.73|64.31|63.71|5
1739227360000|2025-02-10 22:42:40|64.32|63.72|64.31|63.71|64.33|63.73|64.31|63.71|4
1739227380000|2025-02-10 22:43:00|64.33|63.73|64.31|63.71|64.33|63.73|64.31|63.71|3
1739227400000|2025-02-10 22:43:20|64.26|63.66|64.23|63.63|64.3|63.7|64.23|63.63|8
1739227410000|2025-02-10 22:43:30|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739227420000|2025-02-10 22:43:40|64.24|63.64|64.22|63.62|64.24|63.64|64.22|63.62|3
1739227430000|2025-02-10 22:43:50|64.19|63.59|64.21|63.61|64.23|63.63|64.19|63.59|5
1739227440000|2025-02-10 22:44:00|64.2|63.6|64.22|63.62|64.25|63.65|64.2|63.6|6
1739227450000|2025-02-10 22:44:10|64.25|63.65|64.21|63.61|64.25|63.65|64.21|63.61|5
1739227460000|2025-02-10 22:44:20|64.23|63.63|64.21|63.61|64.23|63.63|64.21|63.61|3
1739227470000|2025-02-10 22:44:30|64.22|63.62|64.23|63.63|64.23|63.63|64.21|63.61|5
1739227480000|2025-02-10 22:44:40|64.22|63.62|64.21|63.61|64.22|63.62|64.21|63.61|2
1739227490000|2025-02-10 22:44:50|64.24|63.64|64.2|63.6|64.24|63.64|64.2|63.6|5
1739227510000|2025-02-10 22:45:10|64.21|63.61|64.21|63.61|64.23|63.63|64.2|63.6|6
1739227520000|2025-02-10 22:45:20|64.23|63.63|64.21|63.61|64.23|63.63|64.21|63.61|5
1739227540000|2025-02-10 22:45:40|64.23|63.63|64.21|63.61|64.23|63.63|64.21|63.61|3
1739227550000|2025-02-10 22:45:50|64.24|63.64|64.21|63.61|64.24|63.64|64.21|63.61|4
1739227560000|2025-02-10 22:46:00|64.25|63.65|64.3|63.7|64.3|63.7|64.25|63.65|6
1739227570000|2025-02-10 22:46:10|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1739227580000|2025-02-10 22:46:20|64.34|63.74|64.31|63.71|64.34|63.74|64.31|63.71|2
1739227590000|2025-02-10 22:46:30|64.3|63.7|64.31|63.71|64.31|63.71|64.29|63.69|9
1739227600000|2025-02-10 22:46:40|64.3|63.7|64.3|63.7|64.31|63.71|64.29|63.69|10
1739227610000|2025-02-10 22:46:50|64.31|63.71|64.3|63.7|64.31|63.71|64.3|63.7|10
1739227620000|2025-02-10 22:47:00|64.31|63.71|64.31|63.71|64.31|63.71|64.3|63.7|3
1739227640000|2025-02-10 22:47:20|64.3|63.7|64.31|63.71|64.31|63.71|64.3|63.7|6
1739227650000|2025-02-10 22:47:30|64.3|63.7|64.32|63.72|64.34|63.74|64.3|63.7|9
1739227660000|2025-02-10 22:47:40|64.31|63.71|64.3|63.7|64.32|63.72|64.3|63.7|5
1739227670000|2025-02-10 22:47:50|64.32|63.72|64.32|63.72|64.32|63.72|64.3|63.7|4
1739227680000|2025-02-10 22:48:00|64.31|63.71|64.3|63.7|64.31|63.71|64.3|63.7|2
1739227710000|2025-02-10 22:48:30|64.33|63.73|64.33|63.73|64.33|63.73|64.31|63.71|4
1739227720000|2025-02-10 22:48:40|64.32|63.72|64.31|63.71|64.33|63.73|64.31|63.71|5
1739227730000|2025-02-10 22:48:50|64.32|63.72|64.31|63.71|64.32|63.72|64.31|63.71|2
1739227740000|2025-02-10 22:49:00|64.33|63.73|64.31|63.71|64.33|63.73|64.31|63.71|8
1739227750000|2025-02-10 22:49:10|64.33|63.73|64.28|63.68|64.33|63.73|64.28|63.68|12
1739227760000|2025-02-10 22:49:20|64.27|63.67|64.27|63.67|64.28|63.68|64.27|63.67|3
1739227770000|2025-02-10 22:49:30|64.3|63.7|64.3|63.7|64.31|63.71|64.27|63.67|8
1739227780000|2025-02-10 22:49:40|64.29|63.69|64.27|63.67|64.29|63.69|64.27|63.67|3
1739227790000|2025-02-10 22:49:50|64.29|63.69|64.28|63.68|64.29|63.69|64.28|63.68|4
1739227800000|2025-02-10 22:50:00|64.29|63.69|64.28|63.68|64.29|63.69|64.28|63.68|2
1739227810000|2025-02-10 22:50:10|64.29|63.69|64.31|63.71|64.32|63.72|64.28|63.68|4
1739227820000|2025-02-10 22:50:20|64.32|63.72|64.31|63.71|64.32|63.72|64.31|63.71|2
1739227830000|2025-02-10 22:50:30|64.32|63.72|64.32|63.72|64.32|63.72|64.31|63.71|5
1739227840000|2025-02-10 22:50:40|64.3|63.7|64.32|63.72|64.32|63.72|64.3|63.7|2
1739227920000|2025-02-10 22:52:00|64.31|63.71|64.31|63.71|64.32|63.72|64.3|63.7|4
1739227930000|2025-02-10 22:52:10|64.3|63.7|64.3|63.7|64.32|63.72|64.29|63.69|5
1739227940000|2025-02-10 22:52:20|64.29|63.69|64.29|63.69|64.31|63.71|64.28|63.68|11
1739227950000|2025-02-10 22:52:30|64.31|63.71|64.3|63.7|64.31|63.71|64.29|63.69|7
1739227960000|2025-02-10 22:52:40|64.31|63.71|64.29|63.69|64.31|63.71|64.29|63.69|3
1739227970000|2025-02-10 22:52:50|64.3|63.7|64.21|63.61|64.3|63.7|64.21|63.61|9
1739227980000|2025-02-10 22:53:00|64.2|63.6|64.2|63.6|64.2|63.6|64.2|63.6|1
1739227990000|2025-02-10 22:53:10|64.19|63.59|64.19|63.59|64.19|63.59|64.19|63.59|1
1739228000000|2025-02-10 22:53:20|64.18|63.58|64.19|63.59|64.22|63.62|64.18|63.58|6
1739228010000|2025-02-10 22:53:30|64.22|63.62|64.14|63.54|64.22|63.62|64.14|63.54|10
1739228020000|2025-02-10 22:53:40|64.13|63.53|64.11|63.51|64.13|63.53|64.11|63.51|7
1739228030000|2025-02-10 22:53:50|64.12|63.52|64.12|63.52|64.15|63.55|64.11|63.51|8
1739228040000|2025-02-10 22:54:00|64.11|63.51|64.11|63.51|64.12|63.52|64.1|63.5|7
1739228050000|2025-02-10 22:54:10|64.13|63.53|64.12|63.52|64.13|63.53|64.11|63.51|4
1739228060000|2025-02-10 22:54:20|64.14|63.54|64.13|63.53|64.14|63.54|64.12|63.52|5
1739228070000|2025-02-10 22:54:30|64.14|63.54|64.14|63.54|64.14|63.54|64.12|63.52|7
1739228080000|2025-02-10 22:54:40|64.13|63.53|64.12|63.52|64.13|63.53|64.12|63.52|2
1739228100000|2025-02-10 22:55:00|64.14|63.54|64.13|63.53|64.14|63.54|64.13|63.53|2
1739228110000|2025-02-10 22:55:10|64.14|63.54|64.12|63.52|64.14|63.54|64.12|63.52|3
1739228120000|2025-02-10 22:55:20|64.14|63.54|64.13|63.53|64.14|63.54|64.12|63.52|5
1739228130000|2025-02-10 22:55:30|64.14|63.54|64.12|63.52|64.14|63.54|64.12|63.52|6
1739228140000|2025-02-10 22:55:40|64.14|63.54|64.13|63.53|64.14|63.54|64.13|63.53|6
1739228150000|2025-02-10 22:55:50|64.14|63.54|64.13|63.53|64.14|63.54|64.13|63.53|4
1739228160000|2025-02-10 22:56:00|64.12|63.52|64.21|63.61|64.22|63.62|64.12|63.52|11
1739228170000|2025-02-10 22:56:10|64.2|63.6|64.21|63.61|64.22|63.62|64.2|63.6|3
1739228180000|2025-02-10 22:56:20|64.2|63.6|64.21|63.61|64.22|63.62|64.2|63.6|6
1739228190000|2025-02-10 22:56:30|64.2|63.6|64.23|63.63|64.23|63.63|64.2|63.6|6
1739228200000|2025-02-10 22:56:40|64.21|63.61|64.22|63.62|64.24|63.64|64.21|63.61|10
1739228210000|2025-02-10 22:56:50|64.24|63.64|64.23|63.63|64.24|63.64|64.22|63.62|7
1739228220000|2025-02-10 22:57:00|64.24|63.64|64.22|63.62|64.24|63.64|64.22|63.62|7
1739228230000|2025-02-10 22:57:10|64.24|63.64|64.22|63.62|64.24|63.64|64.22|63.62|5
1739228240000|2025-02-10 22:57:20|64.24|63.64|64.22|63.62|64.24|63.64|64.22|63.62|3
1739228260000|2025-02-10 22:57:40|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1739228270000|2025-02-10 22:57:50|64.21|63.61|64.16|63.56|64.23|63.63|64.16|63.56|8
1739228280000|2025-02-10 22:58:00|64.15|63.55|64.14|63.54|64.15|63.55|64.11|63.51|15
1739228290000|2025-02-10 22:58:10|64.13|63.53|64.14|63.54|64.14|63.54|64.11|63.51|8
1739228310000|2025-02-10 22:58:30|64.13|63.53|64.14|63.54|64.14|63.54|64.13|63.53|2
1739228320000|2025-02-10 22:58:40|64.13|63.53|64.13|63.53|64.14|63.54|64.12|63.52|7
1739228330000|2025-02-10 22:58:50|64.12|63.52|64.23|63.63|64.23|63.63|64.12|63.52|9
1739228340000|2025-02-10 22:59:00|64.22|63.62|64.23|63.63|64.23|63.63|64.22|63.62|4
1739228350000|2025-02-10 22:59:10|64.26|63.66|64.22|63.62|64.26|63.66|64.22|63.62|3
1739228360000|2025-02-10 22:59:20|64.21|63.61|64.34|63.74|64.34|63.74|64.21|63.61|10
1739228370000|2025-02-10 22:59:30|64.33|63.73|64.32|63.72|64.33|63.73|64.3|63.7|6
1739228380000|2025-02-10 22:59:40|64.33|63.73|64.34|63.74|64.34|63.74|64.32|63.72|3
1739228400000|2025-02-10 23:00:00|64.23|63.63|64.22|63.62|64.23|63.63|64.22|63.62|6
1739228410000|2025-02-10 23:00:10|64.23|63.63|64.24|63.64|64.33|63.73|64.22|63.62|18
1739228420000|2025-02-10 23:00:20|64.21|63.61|64.12|63.52|64.21|63.61|64.12|63.52|10
1739228430000|2025-02-10 23:00:30|64.11|63.51|64.13|63.53|64.14|63.54|64.11|63.51|7
1739228440000|2025-02-10 23:00:40|64.12|63.52|64.23|63.63|64.23|63.63|64.12|63.52|15
1739228450000|2025-02-10 23:00:50|64.22|63.62|64.12|63.52|64.22|63.62|64.12|63.52|13
1739228460000|2025-02-10 23:01:00|64.13|63.53|64.13|63.53|64.15|63.55|64.11|63.51|7
1739228470000|2025-02-10 23:01:10|64.11|63.51|64.13|63.53|64.14|63.54|64.11|63.51|7
1739228480000|2025-02-10 23:01:20|64.12|63.52|64.15|63.55|64.15|63.55|64.12|63.52|9
1739228490000|2025-02-10 23:01:30|64.14|63.54|64.2|63.6|64.23|63.63|64.12|63.52|14
1739228500000|2025-02-10 23:01:40|64.21|63.61|64.22|63.62|64.26|63.66|64.21|63.61|8
1739228510000|2025-02-10 23:01:50|64.21|63.61|64.22|63.62|64.23|63.63|64.21|63.61|3
1739228520000|2025-02-10 23:02:00|64.21|63.61|64.21|63.61|64.24|63.64|64.21|63.61|7
1739228530000|2025-02-10 23:02:10|64.2|63.6|64.24|63.64|64.28|63.68|64.2|63.6|12
1739228540000|2025-02-10 23:02:20|64.23|63.63|64.23|63.63|64.25|63.65|64.22|63.62|5
1739228550000|2025-02-10 23:02:30|64.22|63.62|64.22|63.62|64.24|63.64|64.21|63.61|10
1739228560000|2025-02-10 23:02:40|64.21|63.61|64.22|63.62|64.25|63.65|64.21|63.61|6
1739228570000|2025-02-10 23:02:50|64.25|63.65|64.22|63.62|64.25|63.65|64.22|63.62|6
1739228580000|2025-02-10 23:03:00|64.21|63.61|64.23|63.63|64.23|63.63|64.21|63.61|3
1739228590000|2025-02-10 23:03:10|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739228600000|2025-02-10 23:03:20|64.2|63.6|64.14|63.54|64.2|63.6|64.14|63.54|6
1739228610000|2025-02-10 23:03:30|64.16|63.56|64.11|63.51|64.16|63.56|64.11|63.51|10
1739228620000|2025-02-10 23:03:40|64.13|63.53|64.12|63.52|64.15|63.55|64.11|63.51|11
1739228630000|2025-02-10 23:03:50|64.13|63.53|64.14|63.54|64.15|63.55|64.05|63.45|16
1739228640000|2025-02-10 23:04:00|64.13|63.53|64.21|63.61|64.21|63.61|64.11|63.51|11
1739228650000|2025-02-10 23:04:10|64.23|63.63|64.22|63.62|64.23|63.63|64.19|63.59|9
1739228660000|2025-02-10 23:04:20|64.21|63.61|64.21|63.61|64.23|63.63|64.19|63.59|8
1739228670000|2025-02-10 23:04:30|64.2|63.6|64.22|63.62|64.23|63.63|64.2|63.6|3
1739228690000|2025-02-10 23:04:50|64.18|63.58|64.18|63.58|64.19|63.59|64.18|63.58|3
1739228700000|2025-02-10 23:05:00|64.19|63.59|64.12|63.52|64.23|63.63|64.12|63.52|11
1739228710000|2025-02-10 23:05:10|64.14|63.54|64.12|63.52|64.14|63.54|64.11|63.51|8
1739228720000|2025-02-10 23:05:20|64.11|63.51|64.11|63.51|64.12|63.52|64.11|63.51|3
1739228730000|2025-02-10 23:05:30|64.13|63.53|64.12|63.52|64.13|63.53|64.11|63.51|6
1739228740000|2025-02-10 23:05:40|64.11|63.51|64.12|63.52|64.13|63.53|64.11|63.51|6
1739228760000|2025-02-10 23:06:00|64.08|63.48|64.05|63.45|64.08|63.48|64.05|63.45|4
1739228770000|2025-02-10 23:06:10|64.04|63.44|64.11|63.51|64.12|63.52|64.02|63.42|11
1739228780000|2025-02-10 23:06:20|64.12|63.52|64.12|63.52|64.12|63.52|64.12|63.52|1
1739228790000|2025-02-10 23:06:30|64.1|63.5|64.12|63.52|64.12|63.52|64.09|63.49|7
1739228800000|2025-02-10 23:06:40|64.11|63.51|64.03|63.43|64.12|63.52|64.03|63.43|10
1739228820000|2025-02-10 23:07:00|64.06|63.46|64.03|63.43|64.06|63.46|64.03|63.43|3
1739228830000|2025-02-10 23:07:10|64.07|63.47|64.11|63.51|64.13|63.53|64.07|63.47|7
1739228840000|2025-02-10 23:07:20|64.1|63.5|64.05|63.45|64.11|63.51|64.05|63.45|7
1739228850000|2025-02-10 23:07:30|64.04|63.44|64.03|63.43|64.04|63.44|64.03|63.43|4
1739228860000|2025-02-10 23:07:40|64.04|63.44|64.11|63.51|64.11|63.51|64.04|63.44|6
1739228870000|2025-02-10 23:07:50|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|2
1739228880000|2025-02-10 23:08:00|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|4
1739228900000|2025-02-10 23:08:20|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|2
1739228910000|2025-02-10 23:08:30|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|4
1739228920000|2025-02-10 23:08:40|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|2
1739228930000|2025-02-10 23:08:50|64.12|63.52|64.12|63.52|64.12|63.52|64.11|63.51|5
1739228940000|2025-02-10 23:09:00|64.11|63.51|64.11|63.51|64.11|63.51|64.11|63.51|1
1739228950000|2025-02-10 23:09:10|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|4
1739228960000|2025-02-10 23:09:20|64.12|63.52|64.13|63.53|64.13|63.53|64.11|63.51|5
1739228970000|2025-02-10 23:09:30|64.12|63.52|64.12|63.52|64.13|63.53|64.11|63.51|4
1739228980000|2025-02-10 23:09:40|64.11|63.51|64.12|63.52|64.13|63.53|64.11|63.51|5
1739229000000|2025-02-10 23:10:00|64.11|63.51|64.11|63.51|64.13|63.53|64.07|63.47|6
1739229010000|2025-02-10 23:10:10|64.13|63.53|64.12|63.52|64.13|63.53|64.11|63.51|7
1739229020000|2025-02-10 23:10:20|64.11|63.51|64.13|63.53|64.16|63.56|64.11|63.51|9
1739229030000|2025-02-10 23:10:30|64.12|63.52|64.2|63.6|64.2|63.6|64.11|63.51|8
1739229040000|2025-02-10 23:10:40|64.21|63.61|64.2|63.6|64.25|63.65|64.2|63.6|8
1739229050000|2025-02-10 23:10:50|64.19|63.59|64.17|63.57|64.21|63.61|64.17|63.57|9
1739229060000|2025-02-10 23:11:00|64.16|63.56|64.14|63.54|64.16|63.56|64.11|63.51|7
1739229070000|2025-02-10 23:11:10|64.13|63.53|64.1|63.5|64.13|63.53|64.1|63.5|9
1739229080000|2025-02-10 23:11:20|64.11|63.51|64.12|63.52|64.14|63.54|64.11|63.51|11
1739229090000|2025-02-10 23:11:30|64.11|63.51|64.11|63.51|64.12|63.52|64.11|63.51|13
1739229100000|2025-02-10 23:11:40|64.13|63.53|64.12|63.52|64.13|63.53|64.11|63.51|9
1739229110000|2025-02-10 23:11:50|64.11|63.51|64.11|63.51|64.13|63.53|64.11|63.51|4
1739229120000|2025-02-10 23:12:00|64.13|63.53|64.12|63.52|64.14|63.54|64.12|63.52|4
1739229130000|2025-02-10 23:12:10|64.13|63.53|64.21|63.61|64.25|63.65|64.13|63.53|12
1739229140000|2025-02-10 23:12:20|64.2|63.6|64.2|63.6|64.22|63.62|64.2|63.6|4
1739229150000|2025-02-10 23:12:30|64.22|63.62|64.22|63.62|64.23|63.63|64.2|63.6|9
1739229160000|2025-02-10 23:12:40|64.21|63.61|64.21|63.61|64.22|63.62|64.2|63.6|4
1739229170000|2025-02-10 23:12:50|64.2|63.6|64.21|63.61|64.23|63.63|64.2|63.6|9
1739229180000|2025-02-10 23:13:00|64.2|63.6|64.2|63.6|64.2|63.6|64.2|63.6|1
1739229190000|2025-02-10 23:13:10|64.21|63.61|64.19|63.59|64.21|63.61|64.19|63.59|3
1739229200000|2025-02-10 23:13:20|64.22|63.62|64.21|63.61|64.22|63.62|64.2|63.6|7
1739229210000|2025-02-10 23:13:30|64.22|63.62|64.22|63.62|64.22|63.62|64.2|63.6|9
1739229220000|2025-02-10 23:13:40|64.21|63.61|64.22|63.62|64.23|63.63|64.21|63.61|12
1739229230000|2025-02-10 23:13:50|64.21|63.61|64.22|63.62|64.23|63.63|64.21|63.61|6
1739229240000|2025-02-10 23:14:00|64.23|63.63|64.3|63.7|64.3|63.7|64.21|63.61|8
1739229250000|2025-02-10 23:14:10|64.29|63.69|64.32|63.72|64.33|63.73|64.26|63.66|11
1739229260000|2025-02-10 23:14:20|64.31|63.71|64.33|63.73|64.34|63.74|64.3|63.7|10
1739229270000|2025-02-10 23:14:30|64.32|63.72|64.34|63.74|64.34|63.74|64.3|63.7|8
1739229280000|2025-02-10 23:14:40|64.33|63.73|64.31|63.71|64.33|63.73|64.3|63.7|8
1739229290000|2025-02-10 23:14:50|64.33|63.73|64.33|63.73|64.33|63.73|64.3|63.7|10
1739229300000|2025-02-10 23:15:00|64.32|63.72|64.31|63.71|64.32|63.72|64.31|63.71|4
1739229310000|2025-02-10 23:15:10|64.3|63.7|64.33|63.73|64.34|63.74|64.3|63.7|6
1739229320000|2025-02-10 23:15:20|64.32|63.72|64.31|63.71|64.33|63.73|64.31|63.71|5
1739229330000|2025-02-10 23:15:30|64.33|63.73|64.31|63.71|64.33|63.73|64.3|63.7|8
1739229340000|2025-02-10 23:15:40|64.32|63.72|64.33|63.73|64.34|63.74|64.3|63.7|9
1739229350000|2025-02-10 23:15:50|64.32|63.72|64.31|63.71|64.33|63.73|64.31|63.71|5
1739229360000|2025-02-10 23:16:00|64.3|63.7|64.39|63.79|64.39|63.79|64.3|63.7|4
1739229370000|2025-02-10 23:16:10|64.38|63.78|64.42|63.82|64.43|63.83|64.38|63.78|6
1739229380000|2025-02-10 23:16:20|64.41|63.81|64.42|63.82|64.43|63.83|64.39|63.79|10
1739229390000|2025-02-10 23:16:30|64.44|63.84|64.41|63.81|64.46|63.86|64.41|63.81|10
1739229400000|2025-02-10 23:16:40|64.4|63.8|64.42|63.82|64.43|63.83|64.4|63.8|7
1739229410000|2025-02-10 23:16:50|64.41|63.81|64.41|63.81|64.42|63.82|64.4|63.8|4
1739229420000|2025-02-10 23:17:00|64.4|63.8|64.42|63.82|64.42|63.82|64.4|63.8|5
1739229430000|2025-02-10 23:17:10|64.41|63.81|64.42|63.82|64.42|63.82|64.4|63.8|7
1739229440000|2025-02-10 23:17:20|64.41|63.81|64.4|63.8|64.42|63.82|64.4|63.8|7
1739229450000|2025-02-10 23:17:30|64.43|63.83|64.41|63.81|64.43|63.83|64.4|63.8|9
1739229460000|2025-02-10 23:17:40|64.43|63.83|64.43|63.83|64.43|63.83|64.4|63.8|6
1739229480000|2025-02-10 23:18:00|64.44|63.84|64.43|63.83|64.44|63.84|64.43|63.83|2
1739229510000|2025-02-10 23:18:30|64.42|63.82|64.4|63.8|64.43|63.83|64.4|63.8|7
1739229520000|2025-02-10 23:18:40|64.43|63.83|64.41|63.81|64.43|63.83|64.36|63.76|8
1739229530000|2025-02-10 23:18:50|64.4|63.8|64.32|63.72|64.4|63.8|64.32|63.72|8
1739229540000|2025-02-10 23:19:00|64.31|63.71|64.33|63.73|64.34|63.74|64.3|63.7|4
1739229570000|2025-02-10 23:19:30|64.38|63.78|64.39|63.79|64.41|63.81|64.38|63.78|8
1739229580000|2025-02-10 23:19:40|64.41|63.81|64.4|63.8|64.41|63.81|64.39|63.79|9
1739229590000|2025-02-10 23:19:50|64.41|63.81|64.42|63.82|64.43|63.83|64.4|63.8|5
1739229600000|2025-02-10 23:20:00|64.41|63.81|64.4|63.8|64.42|63.82|64.39|63.79|7
1739229610000|2025-02-10 23:20:10|64.41|63.81|64.4|63.8|64.47|63.87|64.4|63.8|9
1739229620000|2025-02-10 23:20:20|64.42|63.82|64.41|63.81|64.42|63.82|64.4|63.8|7
1739229630000|2025-02-10 23:20:30|64.4|63.8|64.4|63.8|64.42|63.82|64.4|63.8|8
1739229640000|2025-02-10 23:20:40|64.43|63.83|64.41|63.81|64.43|63.83|64.4|63.8|11
1739229650000|2025-02-10 23:20:50|64.4|63.8|64.42|63.82|64.42|63.82|64.4|63.8|5
1739229660000|2025-02-10 23:21:00|64.41|63.81|64.4|63.8|64.42|63.82|64.4|63.8|5
1739229670000|2025-02-10 23:21:10|64.43|63.83|64.42|63.82|64.43|63.83|64.4|63.8|8
1739229680000|2025-02-10 23:21:20|64.43|63.83|64.41|63.81|64.43|63.83|64.4|63.8|6
1739229690000|2025-02-10 23:21:30|64.4|63.8|64.4|63.8|64.43|63.83|64.4|63.8|9
1739229700000|2025-02-10 23:21:40|64.42|63.82|64.4|63.8|64.42|63.82|64.4|63.8|5
1739229710000|2025-02-10 23:21:50|64.42|63.82|64.4|63.8|64.43|63.83|64.4|63.8|8
1739229720000|2025-02-10 23:22:00|64.43|63.83|64.42|63.82|64.43|63.83|64.38|63.78|9
1739229730000|2025-02-10 23:22:10|64.41|63.81|64.34|63.74|64.41|63.81|64.34|63.74|7
1739229740000|2025-02-10 23:22:20|64.33|63.73|64.3|63.7|64.33|63.73|64.3|63.7|6
1739229750000|2025-02-10 23:22:30|64.29|63.69|64.3|63.7|64.32|63.72|64.29|63.69|5
1739229760000|2025-02-10 23:22:40|64.32|63.72|64.31|63.71|64.32|63.72|64.3|63.7|7
1739229770000|2025-02-10 23:22:50|64.3|63.7|64.3|63.7|64.32|63.72|64.29|63.69|9
1739229790000|2025-02-10 23:23:10|64.31|63.71|64.32|63.72|64.32|63.72|64.3|63.7|3
1739229800000|2025-02-10 23:23:20|64.31|63.71|64.31|63.71|64.32|63.72|64.29|63.69|6
1739229810000|2025-02-10 23:23:30|64.3|63.7|64.3|63.7|64.33|63.73|64.29|63.69|8
1739229820000|2025-02-10 23:23:40|64.33|63.73|64.3|63.7|64.33|63.73|64.3|63.7|8
1739229830000|2025-02-10 23:23:50|64.33|63.73|64.32|63.72|64.33|63.73|64.3|63.7|6
1739229840000|2025-02-10 23:24:00|64.31|63.71|64.3|63.7|64.33|63.73|64.3|63.7|6
1739229850000|2025-02-10 23:24:10|64.33|63.73|64.32|63.72|64.33|63.73|64.29|63.69|8
1739229860000|2025-02-10 23:24:20|64.31|63.71|64.31|63.71|64.32|63.72|64.3|63.7|6
1739229870000|2025-02-10 23:24:30|64.3|63.7|64.3|63.7|64.33|63.73|64.3|63.7|5
1739229880000|2025-02-10 23:24:40|64.32|63.72|64.29|63.69|64.32|63.72|64.29|63.69|6
1739229890000|2025-02-10 23:24:50|64.32|63.72|64.3|63.7|64.32|63.72|64.3|63.7|3
1739229900000|2025-02-10 23:25:00|64.32|63.72|64.29|63.69|64.32|63.72|64.29|63.69|6
1739229910000|2025-02-10 23:25:10|64.32|63.72|64.31|63.71|64.32|63.72|64.29|63.69|6
1739229920000|2025-02-10 23:25:20|64.3|63.7|64.25|63.65|64.32|63.72|64.25|63.65|10
1739229930000|2025-02-10 23:25:30|64.24|63.64|64.19|63.59|64.24|63.64|64.19|63.59|6
1739229940000|2025-02-10 23:25:40|64.2|63.6|64.22|63.62|64.22|63.62|64.19|63.59|9
1739229950000|2025-02-10 23:25:50|64.21|63.61|64.21|63.61|64.22|63.62|64.2|63.6|4
1739229960000|2025-02-10 23:26:00|64.2|63.6|64.2|63.6|64.22|63.62|64.2|63.6|6
1739229970000|2025-02-10 23:26:10|64.19|63.59|64.2|63.6|64.22|63.62|64.19|63.59|4
1739229990000|2025-02-10 23:26:30|64.22|63.62|64.2|63.6|64.22|63.62|64.2|63.6|5
1739230000000|2025-02-10 23:26:40|64.22|63.62|64.21|63.61|64.22|63.62|64.2|63.6|5
1739230010000|2025-02-10 23:26:50|64.2|63.6|64.19|63.59|64.22|63.62|64.19|63.59|7
1739230020000|2025-02-10 23:27:00|64.22|63.62|64.21|63.61|64.22|63.62|64.19|63.59|6
1739230030000|2025-02-10 23:27:10|64.22|63.62|64.19|63.59|64.22|63.62|64.19|63.59|6
1739230040000|2025-02-10 23:27:20|64.22|63.62|64.21|63.61|64.22|63.62|64.2|63.6|9
1739230050000|2025-02-10 23:27:30|64.2|63.6|64.2|63.6|64.22|63.62|64.2|63.6|4
1739230060000|2025-02-10 23:27:40|64.22|63.62|64.25|63.65|64.25|63.65|64.2|63.6|8
1739230070000|2025-02-10 23:27:50|64.22|63.62|64.21|63.61|64.22|63.62|64.2|63.6|6
1739230080000|2025-02-10 23:28:00|64.2|63.6|64.22|63.62|64.23|63.63|64.2|63.6|6
1739230090000|2025-02-10 23:28:10|64.21|63.61|64.22|63.62|64.22|63.62|64.2|63.6|3
1739230380000|2025-02-10 23:33:00|64.2|63.6|64.22|63.62|64.23|63.63|64.2|63.6|7
1739230400000|2025-02-10 23:33:20|64.21|63.61|64.22|63.62|64.22|63.62|64.21|63.61|4
1739230410000|2025-02-10 23:33:30|64.18|63.58|64.12|63.52|64.18|63.58|64.12|63.52|7
1739230420000|2025-02-10 23:33:40|64.11|63.51|64.11|63.51|64.12|63.52|64.11|63.51|3
1739230430000|2025-02-10 23:33:50|64.12|63.52|64.19|63.59|64.2|63.6|64.12|63.52|9
1739230440000|2025-02-10 23:34:00|64.18|63.58|64.2|63.6|64.22|63.62|64.18|63.58|8
1739230450000|2025-02-10 23:34:10|64.19|63.59|64.18|63.58|64.2|63.6|64.18|63.58|5
1739230460000|2025-02-10 23:34:20|64.14|63.54|64.18|63.58|64.19|63.59|64.13|63.53|7
1739230470000|2025-02-10 23:34:30|64.19|63.59|64.1|63.5|64.19|63.59|64.1|63.5|7
1739230480000|2025-02-10 23:34:40|64.12|63.52|64.11|63.51|64.12|63.52|64.1|63.5|5
1739230490000|2025-02-10 23:34:50|64.1|63.5|64.1|63.5|64.12|63.52|64.1|63.5|9
1739230500000|2025-02-10 23:35:00|64.11|63.51|64.11|63.51|64.12|63.52|64.1|63.5|12
1739230510000|2025-02-10 23:35:10|64.1|63.5|64.1|63.5|64.11|63.51|64.1|63.5|5
1739230520000|2025-02-10 23:35:20|64.11|63.51|64.11|63.51|64.11|63.51|64.1|63.5|7
1739230530000|2025-02-10 23:35:30|64.1|63.5|64.1|63.5|64.12|63.52|64.1|63.5|8
1739230540000|2025-02-10 23:35:40|64.11|63.51|64.11|63.51|64.12|63.52|64.1|63.5|12
1739230550000|2025-02-10 23:35:50|64.1|63.5|64.11|63.51|64.12|63.52|64.1|63.5|6
1739230560000|2025-02-10 23:36:00|64.12|63.52|64.1|63.5|64.12|63.52|64.1|63.5|8
1739230580000|2025-02-10 23:36:20|64.12|63.52|64.12|63.52|64.12|63.52|64.12|63.52|1
1739230590000|2025-02-10 23:36:30|64.16|63.56|64.14|63.54|64.2|63.6|64.14|63.54|10
1739230600000|2025-02-10 23:36:40|64.13|63.53|64.19|63.59|64.2|63.6|64.11|63.51|12
1739230610000|2025-02-10 23:36:50|64.18|63.58|64.18|63.58|64.2|63.6|64.17|63.57|5
1739230620000|2025-02-10 23:37:00|64.17|63.57|64.17|63.57|64.2|63.6|64.17|63.57|6
1739230630000|2025-02-10 23:37:10|64.2|63.6|64.2|63.6|64.2|63.6|64.18|63.58|4
1739230640000|2025-02-10 23:37:20|64.19|63.59|64.21|63.61|64.22|63.62|64.18|63.58|7
1739230650000|2025-02-10 23:37:30|64.2|63.6|64.2|63.6|64.22|63.62|64.19|63.59|7
1739230660000|2025-02-10 23:37:40|64.19|63.59|64.19|63.59|64.22|63.62|64.19|63.59|5
1739230670000|2025-02-10 23:37:50|64.22|63.62|64.2|63.6|64.22|63.62|64.19|63.59|7
1739230680000|2025-02-10 23:38:00|64.19|63.59|64.19|63.59|64.22|63.62|64.18|63.58|9
1739230690000|2025-02-10 23:38:10|64.22|63.62|64.2|63.6|64.22|63.62|64.19|63.59|7
1739230700000|2025-02-10 23:38:20|64.19|63.59|64.2|63.6|64.22|63.62|64.19|63.59|6
1739230710000|2025-02-10 23:38:30|64.19|63.59|64.22|63.62|64.22|63.62|64.19|63.59|7
1739230720000|2025-02-10 23:38:40|64.21|63.61|64.11|63.51|64.21|63.61|64.11|63.51|7
1739230730000|2025-02-10 23:38:50|64.16|63.56|64.19|63.59|64.21|63.61|64.16|63.56|15
1739230740000|2025-02-10 23:39:00|64.21|63.61|64.13|63.53|64.21|63.61|64.13|63.53|13
1739230750000|2025-02-10 23:39:10|64.14|63.54|64.12|63.52|64.14|63.54|64.11|63.51|7
1739230760000|2025-02-10 23:39:20|64.08|63.48|64.1|63.5|64.11|63.51|64.08|63.48|5
1739230790000|2025-02-10 23:39:50|64.11|63.51|64.1|63.5|64.11|63.51|64.1|63.5|2
1739230810000|2025-02-10 23:40:10|64.09|63.49|64.1|63.5|64.1|63.5|64.09|63.49|2
1739230820000|2025-02-10 23:40:20|64.09|63.49|64.1|63.5|64.1|63.5|64.09|63.49|2
1739230880000|2025-02-10 23:41:20|64.11|63.51|64.11|63.51|64.11|63.51|64.11|63.51|1
1739230890000|2025-02-10 23:41:30|64.12|63.52|64.11|63.51|64.12|63.52|64.11|63.51|2
1739230900000|2025-02-10 23:41:40|64.13|63.53|64.14|63.54|64.17|63.57|64.11|63.51|7
1739230910000|2025-02-10 23:41:50|64.13|63.53|64.14|63.54|64.19|63.59|64.12|63.52|12
1739230920000|2025-02-10 23:42:00|64.12|63.52|64.12|63.52|64.12|63.52|64.1|63.5|4
1739230930000|2025-02-10 23:42:10|64.11|63.51|64.17|63.57|64.18|63.58|64.1|63.5|9
1739230940000|2025-02-10 23:42:20|64.18|63.58|64.19|63.59|64.2|63.6|64.14|63.54|13
1739230950000|2025-02-10 23:42:30|64.18|63.58|64.14|63.54|64.2|63.6|64.14|63.54|7
1739230970000|2025-02-10 23:42:50|64.18|63.58|64.19|63.59|64.2|63.6|64.17|63.57|4
1739230980000|2025-02-10 23:43:00|64.18|63.58|64.19|63.59|64.2|63.6|64.17|63.57|12
1739230990000|2025-02-10 23:43:10|64.18|63.58|64.18|63.58|64.21|63.61|64.18|63.58|5
1739231000000|2025-02-10 23:43:20|64.17|63.57|64.19|63.59|64.21|63.61|64.17|63.57|9
1739231010000|2025-02-10 23:43:30|64.18|63.58|64.17|63.57|64.18|63.58|64.13|63.53|8
1739231020000|2025-02-10 23:43:40|64.16|63.56|64.18|63.58|64.18|63.58|64.13|63.53|10
1739231030000|2025-02-10 23:43:50|64.17|63.57|64.16|63.56|64.18|63.58|64.16|63.56|8
1739231040000|2025-02-10 23:44:00|64.18|63.58|64.14|63.54|64.18|63.58|64.13|63.53|8
1739231060000|2025-02-10 23:44:20|64.11|63.51|64.14|63.54|64.14|63.54|64.11|63.51|2
1739231070000|2025-02-10 23:44:30|64.12|63.52|64.2|63.6|64.21|63.61|64.12|63.52|6
1739231080000|2025-02-10 23:44:40|64.19|63.59|64.19|63.59|64.2|63.6|64.17|63.57|9
1739231090000|2025-02-10 23:44:50|64.18|63.58|64.18|63.58|64.2|63.6|64.16|63.56|11
1739231100000|2025-02-10 23:45:00|64.17|63.57|64.13|63.53|64.2|63.6|64.13|63.53|8
1739231110000|2025-02-10 23:45:10|64.12|63.52|64.11|63.51|64.13|63.53|64.11|63.51|5
1739231120000|2025-02-10 23:45:20|64.13|63.53|64.15|63.55|64.2|63.6|64.13|63.53|13
1739231130000|2025-02-10 23:45:30|64.14|63.54|64.17|63.57|64.18|63.58|64.12|63.52|6
1739231140000|2025-02-10 23:45:40|64.2|63.6|64.14|63.54|64.23|63.63|64.14|63.54|7
1739231150000|2025-02-10 23:45:50|64.11|63.51|64.1|63.5|64.13|63.53|64.1|63.5|5
1739231170000|2025-02-10 23:46:10|64.11|63.51|64.14|63.54|64.17|63.57|64.11|63.51|5
1739231180000|2025-02-10 23:46:20|64.17|63.57|64.17|63.57|64.22|63.62|64.16|63.56|9
1739231190000|2025-02-10 23:46:30|64.16|63.56|64.11|63.51|64.2|63.6|64.11|63.51|10
1739231200000|2025-02-10 23:46:40|64.17|63.57|64.19|63.59|64.2|63.6|64.17|63.57|10
1739231210000|2025-02-10 23:46:50|64.18|63.58|64.2|63.6|64.21|63.61|64.18|63.58|5
1739231220000|2025-02-10 23:47:00|64.19|63.59|64.19|63.59|64.2|63.6|64.16|63.56|10
1739231230000|2025-02-10 23:47:10|64.18|63.58|64.17|63.57|64.2|63.6|64.17|63.57|6
1739231240000|2025-02-10 23:47:20|64.19|63.59|64.2|63.6|64.2|63.6|64.17|63.57|5
1739231250000|2025-02-10 23:47:30|64.19|63.59|64.18|63.58|64.21|63.61|64.17|63.57|9
1739231260000|2025-02-10 23:47:40|64.21|63.61|64.18|63.58|64.21|63.61|64.18|63.58|9
1739231270000|2025-02-10 23:47:50|64.21|63.61|64.2|63.6|64.21|63.61|64.18|63.58|10
1739231280000|2025-02-10 23:48:00|64.19|63.59|64.19|63.59|64.21|63.61|64.17|63.57|6
1739231290000|2025-02-10 23:48:10|64.18|63.58|64.18|63.58|64.21|63.61|64.18|63.58|5
1739231300000|2025-02-10 23:48:20|64.21|63.61|64.19|63.59|64.21|63.61|64.18|63.58|6
1739231310000|2025-02-10 23:48:30|64.18|63.58|64.17|63.57|64.2|63.6|64.17|63.57|5
1739231320000|2025-02-10 23:48:40|64.19|63.59|64.18|63.58|64.19|63.59|64.17|63.57|5
1739231330000|2025-02-10 23:48:50|64.17|63.57|64.09|63.49|64.17|63.57|64.08|63.48|6
1739231340000|2025-02-10 23:49:00|64.08|63.48|64.09|63.49|64.1|63.5|64.08|63.48|5
1739231350000|2025-02-10 23:49:10|64.08|63.48|64.09|63.49|64.1|63.5|64.08|63.48|7
1739231360000|2025-02-10 23:49:20|64.08|63.48|64.09|63.49|64.1|63.5|64.08|63.48|7
1739231370000|2025-02-10 23:49:30|64.08|63.48|64.09|63.49|64.1|63.5|64.08|63.48|8
1739231380000|2025-02-10 23:49:40|64.08|63.48|64.16|63.56|64.18|63.58|64.08|63.48|13
1739231390000|2025-02-10 23:49:50|64.18|63.58|64.18|63.58|64.19|63.59|64.17|63.57|8
1739231410000|2025-02-10 23:50:10|64.17|63.57|64.18|63.58|64.19|63.59|64.17|63.57|5
1739231420000|2025-02-10 23:50:20|64.17|63.57|64.18|63.58|64.19|63.59|64.17|63.57|6
1739231430000|2025-02-10 23:50:30|64.17|63.57|64.19|63.59|64.2|63.6|64.17|63.57|7
1739231440000|2025-02-10 23:50:40|64.18|63.58|64.18|63.58|64.2|63.6|64.16|63.56|8
1739231450000|2025-02-10 23:50:50|64.17|63.57|64.17|63.57|64.2|63.6|64.17|63.57|5
1739231460000|2025-02-10 23:51:00|64.2|63.6|64.2|63.6|64.2|63.6|64.17|63.57|7
1739231470000|2025-02-10 23:51:10|64.19|63.59|64.2|63.6|64.21|63.61|64.17|63.57|5
1739231480000|2025-02-10 23:51:20|64.21|63.61|64.19|63.59|64.21|63.61|64.17|63.57|8
1739231490000|2025-02-10 23:51:30|64.18|63.58|64.18|63.58|64.21|63.61|64.18|63.58|5
1739231500000|2025-02-10 23:51:40|64.21|63.61|64.21|63.61|64.21|63.61|64.18|63.58|7
1739231510000|2025-02-10 23:51:50|64.18|63.58|64.17|63.57|64.21|63.61|64.17|63.57|12
1739231520000|2025-02-10 23:52:00|64.2|63.6|64.19|63.59|64.2|63.6|64.18|63.58|5
1739231530000|2025-02-10 23:52:10|64.21|63.61|64.2|63.6|64.21|63.61|64.18|63.58|10
1739231540000|2025-02-10 23:52:20|64.19|63.59|64.19|63.59|64.21|63.61|64.18|63.58|5
1739231550000|2025-02-10 23:52:30|64.18|63.58|64.18|63.58|64.21|63.61|64.18|63.58|5
1739231560000|2025-02-10 23:52:40|64.21|63.61|64.19|63.59|64.21|63.61|64.18|63.58|7
1739231570000|2025-02-10 23:52:50|64.18|63.58|64.18|63.58|64.2|63.6|64.18|63.58|6
1739231580000|2025-02-10 23:53:00|64.21|63.61|64.21|63.61|64.21|63.61|64.18|63.58|9
1739231810000|2025-02-10 23:56:50|64.24|63.64|64.26|63.66|64.27|63.67|64.24|63.64|4
1739231820000|2025-02-10 23:57:00|64.28|63.68|64.26|63.66|64.28|63.68|64.26|63.66|6
1739231830000|2025-02-10 23:57:10|64.29|63.69|64.28|63.68|64.29|63.69|64.27|63.67|6
1739231840000|2025-02-10 23:57:20|64.32|63.72|64.28|63.68|64.32|63.72|64.28|63.68|6
1739231850000|2025-02-10 23:57:30|64.32|63.72|64.29|63.69|64.32|63.72|64.28|63.68|6
1739231860000|2025-02-10 23:57:40|64.28|63.68|64.28|63.68|64.3|63.7|64.28|63.68|4
1739231870000|2025-02-10 23:57:50|64.31|63.71|64.3|63.7|64.31|63.71|64.28|63.68|6
1739231880000|2025-02-10 23:58:00|64.29|63.69|64.29|63.69|64.31|63.71|64.28|63.68|9
1739231890000|2025-02-10 23:58:10|64.31|63.71|64.31|63.71|64.32|63.72|64.28|63.68|8
1739231900000|2025-02-10 23:58:20|64.3|63.7|64.31|63.71|64.31|63.71|64.28|63.68|4
1739231920000|2025-02-10 23:58:40|64.29|63.69|64.3|63.7|64.31|63.71|64.29|63.69|3
1739231930000|2025-02-10 23:58:50|64.29|63.69|64.29|63.69|64.31|63.71|64.29|63.69|6
1739231940000|2025-02-10 23:59:00|64.31|63.71|64.3|63.7|64.31|63.71|64.29|63.69|5
1739231950000|2025-02-10 23:59:10|64.29|63.69|64.29|63.69|64.31|63.71|64.29|63.69|4
1739231960000|2025-02-10 23:59:20|64.31|63.71|64.29|63.69|64.31|63.71|64.29|63.69|3
1739231970000|2025-02-10 23:59:30|64.31|63.71|64.29|63.69|64.31|63.71|64.29|63.69|5
1739231980000|2025-02-10 23:59:40|64.28|63.68|64.31|63.71|64.31|63.71|64.28|63.68|7
1739231990000|2025-02-10 23:59:50|64.33|63.73|64.31|63.71|64.34|63.74|64.31|63.71|3
1739232000000|2025-02-11 00:00:00|64.3|63.7|64.28|63.68|64.3|63.7|64.27|63.67|4
1739232010000|2025-02-11 00:00:10|64.26|63.66|64.23|63.63|64.26|63.66|64.23|63.63|4
1739232020000|2025-02-11 00:00:20|64.24|63.64|64.3|63.7|64.3|63.7|64.24|63.64|4
1739232030000|2025-02-11 00:00:30|64.31|63.71|64.35|63.75|64.35|63.75|64.31|63.71|3
1739232040000|2025-02-11 00:00:40|64.36|63.76|64.4|63.8|64.42|63.82|64.36|63.76|7
1739232050000|2025-02-11 00:00:50|64.39|63.79|64.33|63.73|64.4|63.8|64.33|63.73|6
1739232060000|2025-02-11 00:01:00|64.32|63.72|64.24|63.64|64.32|63.72|64.24|63.64|8
1739232070000|2025-02-11 00:01:10|64.23|63.63|64.21|63.61|64.24|63.64|64.2|63.6|8
1739232080000|2025-02-11 00:01:20|64.2|63.6|64.18|63.58|64.2|63.6|64.18|63.58|6
1739232090000|2025-02-11 00:01:30|64.21|63.61|64.19|63.59|64.21|63.61|64.13|63.53|11
1739232100000|2025-02-11 00:01:40|64.16|63.56|64.12|63.52|64.17|63.57|64.12|63.52|10
1739232110000|2025-02-11 00:01:50|64.13|63.53|64.17|63.57|64.19|63.59|64.12|63.52|12
1739232120000|2025-02-11 00:02:00|64.18|63.58|64.12|63.52|64.19|63.59|64.12|63.52|12
1739232130000|2025-02-11 00:02:10|64.11|63.51|64.1|63.5|64.12|63.52|64.1|63.5|7
1739232140000|2025-02-11 00:02:20|64.11|63.51|64.11|63.51|64.17|63.57|64.1|63.5|10
1739232160000|2025-02-11 00:02:40|64.1|63.5|64.1|63.5|64.1|63.5|64.1|63.5|1
1739232170000|2025-02-11 00:02:50|64.11|63.51|64.11|63.51|64.11|63.51|64.11|63.51|1
1739232180000|2025-02-11 00:03:00|64.1|63.5|64.12|63.52|64.12|63.52|64.1|63.5|9
1739232190000|2025-02-11 00:03:10|64.11|63.51|64.1|63.5|64.12|63.52|64.09|63.49|6
1739232200000|2025-02-11 00:03:20|64.09|63.49|64.09|63.49|64.11|63.51|64.05|63.45|8
1739232210000|2025-02-11 00:03:30|64.11|63.51|64.1|63.5|64.12|63.52|64.09|63.49|9
1739232220000|2025-02-11 00:03:40|64.11|63.51|64.11|63.51|64.11|63.51|64.1|63.5|9
1739232230000|2025-02-11 00:03:50|64.1|63.5|64.02|63.42|64.1|63.5|64.01|63.41|12
1739232240000|2025-02-11 00:04:00|64.01|63.41|64.09|63.49|64.1|63.5|64.01|63.41|8
1739232250000|2025-02-11 00:04:10|64.05|63.45|64.04|63.44|64.06|63.46|64.04|63.44|4
1739232260000|2025-02-11 00:04:20|64.03|63.43|64.03|63.43|64.04|63.44|64.03|63.43|3
1739232270000|2025-02-11 00:04:30|64.04|63.44|64.08|63.48|64.09|63.49|64.04|63.44|8
1739232280000|2025-02-11 00:04:40|64.05|63.45|64.04|63.44|64.05|63.45|64.04|63.44|2
1739232290000|2025-02-11 00:04:50|64.03|63.43|64.01|63.41|64.03|63.43|64.01|63.41|3
1739232310000|2025-02-11 00:05:10|64.05|63.45|64.03|63.43|64.08|63.48|64.03|63.43|6
1739232320000|2025-02-11 00:05:20|64.04|63.44|64.04|63.44|64.06|63.46|64.04|63.44|4
1739232330000|2025-02-11 00:05:30|64.03|63.43|64.01|63.41|64.03|63.43|64|63.4|4
1739232350000|2025-02-11 00:05:50|64.08|63.48|64.09|63.49|64.09|63.49|64.08|63.48|2
1739232360000|2025-02-11 00:06:00|64.08|63.48|64.03|63.43|64.08|63.48|64.03|63.43|5
1739232370000|2025-02-11 00:06:10|64.02|63.42|64.01|63.41|64.02|63.42|64.01|63.41|2
1739232380000|2025-02-11 00:06:20|64.05|63.45|64.07|63.47|64.09|63.49|64.05|63.45|5
1739232390000|2025-02-11 00:06:30|64.08|63.48|64.01|63.41|64.09|63.49|64.01|63.41|10
1739232400000|2025-02-11 00:06:40|64.05|63.45|64.08|63.48|64.08|63.48|64.05|63.45|3
1739232410000|2025-02-11 00:06:50|64.09|63.49|64.11|63.51|64.12|63.52|64.09|63.49|7
1739232420000|2025-02-11 00:07:00|64.1|63.5|64.19|63.59|64.2|63.6|64.1|63.5|12
1739232430000|2025-02-11 00:07:10|64.18|63.58|64.18|63.58|64.2|63.6|64.17|63.57|11
1739232440000|2025-02-11 00:07:20|64.17|63.57|64.18|63.58|64.21|63.61|64.17|63.57|6
1739232450000|2025-02-11 00:07:30|64.16|63.56|64.18|63.58|64.2|63.6|64.16|63.56|7
1739232460000|2025-02-11 00:07:40|64.21|63.61|64.17|63.57|64.21|63.61|64.17|63.57|5
1739232470000|2025-02-11 00:07:50|64.2|63.6|64.16|63.56|64.21|63.61|64.16|63.56|11
1739232480000|2025-02-11 00:08:00|64.17|63.57|64.12|63.52|64.17|63.57|64.12|63.52|7
1739232490000|2025-02-11 00:08:10|64.09|63.49|64.1|63.5|64.11|63.51|64.09|63.49|8
1739232500000|2025-02-11 00:08:20|64.11|63.51|64.1|63.5|64.11|63.51|64.1|63.5|6
1739232510000|2025-02-11 00:08:30|64.11|63.51|64.18|63.58|64.19|63.59|64.1|63.5|7
1739232520000|2025-02-11 00:08:40|64.17|63.57|64.13|63.53|64.17|63.57|64.11|63.51|7
1739232530000|2025-02-11 00:08:50|64.14|63.54|64.19|63.59|64.21|63.61|64.14|63.54|13
1739232540000|2025-02-11 00:09:00|64.18|63.58|64.2|63.6|64.2|63.6|64.17|63.57|9
1739232550000|2025-02-11 00:09:10|64.19|63.59|64.19|63.59|64.2|63.6|64.17|63.57|5
1739232560000|2025-02-11 00:09:20|64.18|63.58|64.18|63.58|64.2|63.6|64.17|63.57|5
1739232570000|2025-02-11 00:09:30|64.17|63.57|64.15|63.55|64.2|63.6|64.14|63.54|6
1739232580000|2025-02-11 00:09:40|64.16|63.56|64.18|63.58|64.18|63.58|64.16|63.56|5
1739232600000|2025-02-11 00:10:00|64.15|63.55|64.15|63.55|64.16|63.56|64.12|63.52|7
1739232610000|2025-02-11 00:10:10|64.14|63.54|64.16|63.56|64.19|63.59|64.13|63.53|9
1739232620000|2025-02-11 00:10:20|64.15|63.55|64.13|63.53|64.19|63.59|64.13|63.53|7
1739232630000|2025-02-11 00:10:30|64.12|63.52|64.12|63.52|64.17|63.57|64.1|63.5|12
1739232640000|2025-02-11 00:10:40|64.11|63.51|64.14|63.54|64.16|63.56|64.11|63.51|11
1739232660000|2025-02-11 00:11:00|64.16|63.56|64.14|63.54|64.16|63.56|64.12|63.52|6
1739232670000|2025-02-11 00:11:10|64.16|63.56|64.18|63.58|64.2|63.6|64.15|63.55|8
1739232680000|2025-02-11 00:11:20|64.2|63.6|64.19|63.59|64.21|63.61|64.18|63.58|9
1739232690000|2025-02-11 00:11:30|64.18|63.58|64.3|63.7|64.3|63.7|64.18|63.58|9
1739232700000|2025-02-11 00:11:40|64.29|63.69|64.2|63.6|64.29|63.69|64.2|63.6|8
1739232710000|2025-02-11 00:11:50|64.22|63.62|64.18|63.58|64.22|63.62|64.17|63.57|10
1739232720000|2025-02-11 00:12:00|64.22|63.62|64.19|63.59|64.22|63.62|64.19|63.59|6
1739232730000|2025-02-11 00:12:10|64.18|63.58|64.19|63.59|64.21|63.61|64.18|63.58|4
1739232740000|2025-02-11 00:12:20|64.18|63.58|64.19|63.59|64.2|63.6|64.18|63.58|6
1739232750000|2025-02-11 00:12:30|64.2|63.6|64.25|63.65|64.28|63.68|64.19|63.59|10
1739232760000|2025-02-11 00:12:40|64.24|63.64|64.2|63.6|64.24|63.64|64.18|63.58|8
1739232770000|2025-02-11 00:12:50|64.21|63.61|64.25|63.65|64.28|63.68|64.21|63.61|9
1739232780000|2025-02-11 00:13:00|64.24|63.64|64.21|63.61|64.24|63.64|64.21|63.61|13
1739232790000|2025-02-11 00:13:10|64.2|63.6|64.18|63.58|64.2|63.6|64.18|63.58|3
1739232800000|2025-02-11 00:13:20|64.2|63.6|64.2|63.6|64.2|63.6|64.17|63.57|6
1739232810000|2025-02-11 00:13:30|64.19|63.59|64.19|63.59|64.2|63.6|64.17|63.57|6
1739232820000|2025-02-11 00:13:40|64.18|63.58|64.19|63.59|64.2|63.6|64.17|63.57|4
1739232830000|2025-02-11 00:13:50|64.18|63.58|64.17|63.57|64.19|63.59|64.13|63.53|9
1739232840000|2025-02-11 00:14:00|64.2|63.6|64.18|63.58|64.2|63.6|64.18|63.58|6
1739232850000|2025-02-11 00:14:10|64.2|63.6|64.18|63.58|64.2|63.6|64.17|63.57|6
1739232860000|2025-02-11 00:14:20|64.17|63.57|64.17|63.57|64.2|63.6|64.17|63.57|5
1739232870000|2025-02-11 00:14:30|64.2|63.6|64.19|63.59|64.2|63.6|64.14|63.54|8
1739232890000|2025-02-11 00:14:50|64.13|63.53|64.17|63.57|64.19|63.59|64.13|63.53|8
1739232900000|2025-02-11 00:15:00|64.19|63.59|64.1|63.5|64.19|63.59|64.1|63.5|10
1739232910000|2025-02-11 00:15:10|64.09|63.49|64.09|63.49|64.1|63.5|64.09|63.49|3
1739232920000|2025-02-11 00:15:20|64.1|63.5|64.1|63.5|64.1|63.5|64.1|63.5|1
1739232930000|2025-02-11 00:15:30|64.09|63.49|64.09|63.49|64.09|63.49|64.09|63.49|1
1739232940000|2025-02-11 00:15:40|64.1|63.5|64.09|63.49|64.1|63.5|64.09|63.49|6
1739232950000|2025-02-11 00:15:50|64.1|63.5|64.09|63.49|64.1|63.5|64.09|63.49|6
1739232960000|2025-02-11 00:16:00|64.1|63.5|64.09|63.49|64.1|63.5|64.09|63.49|8
1739232970000|2025-02-11 00:16:10|64.1|63.5|64.09|63.49|64.1|63.5|64.09|63.49|4
1739232980000|2025-02-11 00:16:20|64.1|63.5|64.1|63.5|64.1|63.5|64.09|63.49|5
1739232990000|2025-02-11 00:16:30|64.09|63.49|64.09|63.49|64.1|63.5|64.09|63.49|3
1739233000000|2025-02-11 00:16:40|64.1|63.5|64.09|63.49|64.1|63.5|64.09|63.49|6
1739233010000|2025-02-11 00:16:50|64.1|63.5|64.09|63.49|64.1|63.5|64.09|63.49|6
1739233020000|2025-02-11 00:17:00|64.1|63.5|64.1|63.5|64.1|63.5|64.09|63.49|3
1739233030000|2025-02-11 00:17:10|64.14|63.54|64.11|63.51|64.15|63.55|64.1|63.5|7
1739233040000|2025-02-11 00:17:20|64.1|63.5|64.09|63.49|64.1|63.5|64.09|63.49|6
1739233050000|2025-02-11 00:17:30|64.1|63.5|64.09|63.49|64.1|63.5|64.09|63.49|8
1739233060000|2025-02-11 00:17:40|64.1|63.5|64.09|63.49|64.11|63.51|64.09|63.49|10
1739233070000|2025-02-11 00:17:50|64.1|63.5|64.09|63.49|64.1|63.5|64.09|63.49|8
1739233080000|2025-02-11 00:18:00|64.1|63.5|64.17|63.57|64.17|63.57|64.09|63.49|11
1739233090000|2025-02-11 00:18:10|64.16|63.56|64.18|63.58|64.19|63.59|64.16|63.56|9
1739233100000|2025-02-11 00:18:20|64.17|63.57|64.16|63.56|64.19|63.59|64.16|63.56|8
1739233110000|2025-02-11 00:18:30|64.19|63.59|64.19|63.59|64.2|63.6|64.17|63.57|7
1739233120000|2025-02-11 00:18:40|64.18|63.58|64.17|63.57|64.2|63.6|64.17|63.57|10
1739233130000|2025-02-11 00:18:50|64.16|63.56|64.19|63.59|64.2|63.6|64.16|63.56|7
1739233140000|2025-02-11 00:19:00|64.18|63.58|64.2|63.6|64.2|63.6|64.17|63.57|3
1739233150000|2025-02-11 00:19:10|64.19|63.59|64.21|63.61|64.21|63.61|64.17|63.57|6
1739233160000|2025-02-11 00:19:20|64.24|63.64|64.27|63.67|64.31|63.71|64.24|63.64|16
1739233170000|2025-02-11 00:19:30|64.25|63.65|64.25|63.65|64.26|63.66|64.24|63.64|4
1739233180000|2025-02-11 00:19:40|64.26|63.66|64.25|63.65|64.26|63.66|64.24|63.64|4
1739233190000|2025-02-11 00:19:50|64.28|63.68|64.25|63.65|64.28|63.68|64.25|63.65|4
1739233200000|2025-02-11 00:20:00|64.28|63.68|64.19|63.59|64.28|63.68|64.19|63.59|8
1739233210000|2025-02-11 00:20:10|64.18|63.58|64.18|63.58|64.2|63.6|64.18|63.58|7
1739233220000|2025-02-11 00:20:20|64.2|63.6|64.18|63.58|64.2|63.6|64.18|63.58|10
1739233230000|2025-02-11 00:20:30|64.17|63.57|64.19|63.59|64.19|63.59|64.16|63.56|5
1739233240000|2025-02-11 00:20:40|64.18|63.58|64.17|63.57|64.2|63.6|64.17|63.57|5
1739233250000|2025-02-11 00:20:50|64.2|63.6|64.18|63.58|64.2|63.6|64.17|63.57|6
1739233260000|2025-02-11 00:21:00|64.17|63.57|64.19|63.59|64.2|63.6|64.17|63.57|6
1739233270000|2025-02-11 00:21:10|64.18|63.58|64.19|63.59|64.19|63.59|64.17|63.57|7
1739233280000|2025-02-11 00:21:20|64.18|63.58|64.19|63.59|64.19|63.59|64.18|63.58|2
1739233290000|2025-02-11 00:21:30|64.22|63.62|64.27|63.67|64.28|63.68|64.19|63.59|14
1739233310000|2025-02-11 00:21:50|64.22|63.62|64.21|63.61|64.24|63.64|64.21|63.61|4
1739233320000|2025-02-11 00:22:00|64.2|63.6|64.18|63.58|64.2|63.6|64.18|63.58|7
1739233330000|2025-02-11 00:22:10|64.19|63.59|64.18|63.58|64.19|63.59|64.18|63.58|6
1739233340000|2025-02-11 00:22:20|64.17|63.57|64.17|63.57|64.19|63.59|64.16|63.56|7
1739233350000|2025-02-11 00:22:30|64.19|63.59|64.16|63.56|64.19|63.59|64.16|63.56|7
1739233360000|2025-02-11 00:22:40|64.19|63.59|64.16|63.56|64.19|63.59|64.16|63.56|6
1739233380000|2025-02-11 00:23:00|64.19|63.59|64.23|63.63|64.23|63.63|64.17|63.57|7
1739233390000|2025-02-11 00:23:10|64.24|63.64|64.26|63.66|64.27|63.67|64.23|63.63|7
1739233400000|2025-02-11 00:23:20|64.27|63.67|64.19|63.59|64.27|63.67|64.19|63.59|5
1739233410000|2025-02-11 00:23:30|64.2|63.6|64.24|63.64|64.29|63.69|64.2|63.6|10
1739233420000|2025-02-11 00:23:40|64.25|63.65|64.26|63.66|64.29|63.69|64.25|63.65|9
1739233430000|2025-02-11 00:23:50|64.29|63.69|64.28|63.68|64.29|63.69|64.28|63.68|2
1739233450000|2025-02-11 00:24:10|64.27|63.67|64.29|63.69|64.29|63.69|64.26|63.66|3
1739233460000|2025-02-11 00:24:20|64.28|63.68|64.27|63.67|64.29|63.69|64.26|63.66|6
1739233470000|2025-02-11 00:24:30|64.26|63.66|64.26|63.66|64.29|63.69|64.26|63.66|7
1739233480000|2025-02-11 00:24:40|64.29|63.69|64.29|63.69|64.29|63.69|64.26|63.66|5
1739233490000|2025-02-11 00:24:50|64.28|63.68|64.27|63.67|64.29|63.69|64.26|63.66|6
1739233500000|2025-02-11 00:25:00|64.26|63.66|64.26|63.66|64.29|63.69|64.26|63.66|7
1739233510000|2025-02-11 00:25:10|64.29|63.69|64.26|63.66|64.29|63.69|64.26|63.66|4
1739233520000|2025-02-11 00:25:20|64.29|63.69|64.3|63.7|64.3|63.7|64.26|63.66|5
1739233530000|2025-02-11 00:25:30|64.29|63.69|64.35|63.75|64.36|63.76|64.28|63.68|8
1739233540000|2025-02-11 00:25:40|64.33|63.73|64.34|63.74|64.37|63.77|64.33|63.73|6
1739233550000|2025-02-11 00:25:50|64.37|63.77|64.36|63.76|64.38|63.78|64.35|63.75|6
1739233560000|2025-02-11 00:26:00|64.35|63.75|64.38|63.78|64.38|63.78|64.35|63.75|11
1739233570000|2025-02-11 00:26:10|64.37|63.77|64.37|63.77|64.39|63.79|64.37|63.77|6
1739233580000|2025-02-11 00:26:20|64.41|63.81|64.39|63.79|64.41|63.81|64.38|63.78|5
1739233590000|2025-02-11 00:26:30|64.38|63.78|64.49|63.89|64.49|63.89|64.38|63.78|13
1739233600000|2025-02-11 00:26:40|64.48|63.88|64.49|63.89|64.53|63.93|64.47|63.87|10
1739233610000|2025-02-11 00:26:50|64.51|63.91|64.59|63.99|64.59|63.99|64.51|63.91|8
1739233620000|2025-02-11 00:27:00|64.58|63.98|64.57|63.97|64.58|63.98|64.55|63.95|6
1739233630000|2025-02-11 00:27:10|64.56|63.96|64.56|63.96|64.59|63.99|64.56|63.96|5
1739233640000|2025-02-11 00:27:20|64.53|63.93|64.6|64|64.6|64|64.52|63.92|9
1739233650000|2025-02-11 00:27:30|64.59|63.99|64.58|63.98|64.6|64|64.57|63.97|6
1739233660000|2025-02-11 00:27:40|64.6|64|64.6|64|64.6|64|64.57|63.97|5
1739233670000|2025-02-11 00:27:50|64.59|63.99|64.58|63.98|64.6|64|64.57|63.97|6
1739233680000|2025-02-11 00:28:00|64.6|64|64.61|64.01|64.67|64.07|64.6|64|11
1739233690000|2025-02-11 00:28:10|64.6|64|64.56|63.96|64.6|64|64.56|63.96|7
1739233700000|2025-02-11 00:28:20|64.59|63.99|64.58|63.98|64.59|63.99|64.56|63.96|6
1739233710000|2025-02-11 00:28:30|64.57|63.97|64.5|63.9|64.57|63.97|64.49|63.89|8
1739233720000|2025-02-11 00:28:40|64.52|63.92|64.51|63.91|64.53|63.93|64.46|63.86|8
1739233730000|2025-02-11 00:28:50|64.5|63.9|64.49|63.89|64.5|63.9|64.49|63.89|2
1739233740000|2025-02-11 00:29:00|64.51|63.91|64.48|63.88|64.51|63.91|64.46|63.86|7
1739233750000|2025-02-11 00:29:10|64.51|63.91|64.5|63.9|64.51|63.91|64.48|63.88|8
1739233760000|2025-02-11 00:29:20|64.49|63.89|64.5|63.9|64.51|63.91|64.48|63.88|6
1739233770000|2025-02-11 00:29:30|64.48|63.88|64.49|63.89|64.5|63.9|64.47|63.87|7
1739233780000|2025-02-11 00:29:40|64.48|63.88|64.48|63.88|64.5|63.9|64.47|63.87|7
1739233790000|2025-02-11 00:29:50|64.47|63.87|64.51|63.91|64.51|63.91|64.47|63.87|8
1739233800000|2025-02-11 00:30:00|64.5|63.9|64.5|63.9|64.5|63.9|64.5|63.9|1
1739233810000|2025-02-11 00:30:10|64.52|63.92|64.55|63.95|64.55|63.95|64.51|63.91|6
1739233820000|2025-02-11 00:30:20|64.54|63.94|64.59|63.99|64.6|64|64.54|63.94|8
1739233830000|2025-02-11 00:30:30|64.58|63.98|64.54|63.94|64.6|64|64.51|63.91|9
1739233840000|2025-02-11 00:30:40|64.55|63.95|64.5|63.9|64.56|63.96|64.5|63.9|11
1739233850000|2025-02-11 00:30:50|64.51|63.91|64.55|63.95|64.55|63.95|64.48|63.88|10
1739233860000|2025-02-11 00:31:00|64.59|63.99|64.59|63.99|64.61|64.01|64.56|63.96|11
1739233870000|2025-02-11 00:31:10|64.6|64|64.61|64.01|64.63|64.03|64.59|63.99|12
1739233880000|2025-02-11 00:31:20|64.6|64|64.61|64.01|64.66|64.06|64.59|63.99|9
1739233890000|2025-02-11 00:31:30|64.6|64|64.61|64.01|64.63|64.03|64.6|64|4
1739233900000|2025-02-11 00:31:40|64.6|64|64.61|64.01|64.61|64.01|64.59|63.99|6
1739233910000|2025-02-11 00:31:50|64.6|64|64.58|63.98|64.61|64.01|64.57|63.97|8
1739233920000|2025-02-11 00:32:00|64.59|63.99|64.59|63.99|64.6|64|64.57|63.97|6
1739233930000|2025-02-11 00:32:10|64.58|63.98|64.5|63.9|64.59|63.99|64.48|63.88|9
1739233940000|2025-02-11 00:32:20|64.51|63.91|64.51|63.91|64.51|63.91|64.51|63.91|1
1739233950000|2025-02-11 00:32:30|64.5|63.9|64.5|63.9|64.51|63.91|64.5|63.9|5
1739233960000|2025-02-11 00:32:40|64.51|63.91|64.48|63.88|64.51|63.91|64.48|63.88|10
1739233970000|2025-02-11 00:32:50|64.51|63.91|64.49|63.89|64.51|63.91|64.49|63.89|6
1739233980000|2025-02-11 00:33:00|64.48|63.88|64.52|63.92|64.52|63.92|64.48|63.88|9
1739233990000|2025-02-11 00:33:10|64.54|63.94|64.56|63.96|64.59|63.99|64.54|63.94|7
1739234010000|2025-02-11 00:33:30|64.52|63.92|64.54|63.94|64.58|63.98|64.52|63.92|6
1739234020000|2025-02-11 00:33:40|64.55|63.95|64.59|63.99|64.6|64|64.55|63.95|6
1739234030000|2025-02-11 00:33:50|64.58|63.98|64.58|63.98|64.59|63.99|64.56|63.96|7
1739234040000|2025-02-11 00:34:00|64.57|63.97|64.57|63.97|64.6|64|64.57|63.97|5
1739234050000|2025-02-11 00:34:10|64.6|64|64.65|64.05|64.65|64.05|64.58|63.98|7
1739234060000|2025-02-11 00:34:20|64.62|64.02|64.6|64|64.66|64.06|64.58|63.98|11
1739234070000|2025-02-11 00:34:30|64.59|63.99|64.6|64|64.66|64.06|64.58|63.98|10
1739234080000|2025-02-11 00:34:40|64.59|63.99|64.58|63.98|64.63|64.03|64.58|63.98|4
1739234090000|2025-02-11 00:34:50|64.57|63.97|64.58|63.98|64.59|63.99|64.56|63.96|6
1739234100000|2025-02-11 00:35:00|64.57|63.97|64.65|64.05|64.65|64.05|64.57|63.97|9
1739234110000|2025-02-11 00:35:10|64.67|64.07|64.66|64.06|64.67|64.07|64.65|64.05|6
1739234120000|2025-02-11 00:35:20|64.64|64.04|64.58|63.98|64.64|64.04|64.58|63.98|7
1739234130000|2025-02-11 00:35:30|64.62|64.02|64.65|64.05|64.67|64.07|64.62|64.02|11
1739234140000|2025-02-11 00:35:40|64.66|64.06|64.66|64.06|64.66|64.06|64.65|64.05|3
1739234150000|2025-02-11 00:35:50|64.67|64.07|64.67|64.07|64.67|64.07|64.66|64.06|3
1739234160000|2025-02-11 00:36:00|64.66|64.06|64.7|64.1|64.7|64.1|64.66|64.06|9
1739234170000|2025-02-11 00:36:10|64.68|64.08|64.67|64.07|64.72|64.12|64.66|64.06|11
1739234200000|2025-02-11 00:36:40|64.69|64.09|64.7|64.1|64.71|64.11|64.67|64.07|8
1739234210000|2025-02-11 00:36:50|64.71|64.11|64.73|64.13|64.73|64.13|64.69|64.09|5
1739234220000|2025-02-11 00:37:00|64.68|64.08|64.69|64.09|64.73|64.13|64.68|64.08|7
1739234230000|2025-02-11 00:37:10|64.67|64.07|64.72|64.12|64.73|64.13|64.67|64.07|7
1739234240000|2025-02-11 00:37:20|64.73|64.13|64.92|64.32|64.92|64.32|64.73|64.13|14
1739234250000|2025-02-11 00:37:30|64.91|64.31|64.91|64.31|65.01|64.41|64.91|64.31|17
1739234260000|2025-02-11 00:37:40|64.9|64.3|64.97|64.37|64.99|64.39|64.9|64.3|12
1739234270000|2025-02-11 00:37:50|64.96|64.36|64.96|64.36|64.99|64.39|64.95|64.35|9
1739234280000|2025-02-11 00:38:00|64.93|64.33|64.98|64.38|64.99|64.39|64.93|64.33|12
1739234290000|2025-02-11 00:38:10|64.99|64.39|64.98|64.38|64.99|64.39|64.98|64.38|2
1739234300000|2025-02-11 00:38:20|65|64.4|64.98|64.38|65|64.4|64.98|64.38|6
1739234310000|2025-02-11 00:38:30|65|64.4|64.94|64.34|65|64.4|64.94|64.34|7
1739234320000|2025-02-11 00:38:40|64.95|64.35|64.97|64.37|64.99|64.39|64.94|64.34|5
1739234330000|2025-02-11 00:38:50|64.96|64.36|64.97|64.37|64.99|64.39|64.96|64.36|10
1739234340000|2025-02-11 00:39:00|64.95|64.35|64.99|64.39|64.99|64.39|64.95|64.35|9
1739234350000|2025-02-11 00:39:10|64.98|64.38|64.97|64.37|65|64.4|64.96|64.36|9
1739234360000|2025-02-11 00:39:20|64.96|64.36|64.92|64.32|64.97|64.37|64.92|64.32|10
1739234370000|2025-02-11 00:39:30|64.91|64.31|64.93|64.33|64.95|64.35|64.9|64.3|14
1739234380000|2025-02-11 00:39:40|64.95|64.35|64.98|64.38|64.98|64.38|64.92|64.32|8
1739234390000|2025-02-11 00:39:50|64.99|64.39|65|64.4|65.01|64.41|64.98|64.38|13
1739234400000|2025-02-11 00:40:00|64.99|64.39|65.01|64.41|65.08|64.48|64.99|64.39|14
1739234410000|2025-02-11 00:40:10|65.03|64.43|65.01|64.41|65.03|64.43|65.01|64.41|3
1739234420000|2025-02-11 00:40:20|65|64.4|65.03|64.43|65.06|64.46|64.98|64.38|9
1739234430000|2025-02-11 00:40:30|65.02|64.42|64.99|64.39|65.02|64.42|64.99|64.39|4
1739234440000|2025-02-11 00:40:40|65|64.4|64.99|64.39|65|64.4|64.99|64.39|6
1739234450000|2025-02-11 00:40:50|65|64.4|64.99|64.39|65|64.4|64.99|64.39|6
1739234460000|2025-02-11 00:41:00|65|64.4|65|64.4|65.01|64.41|64.99|64.39|4
1739234480000|2025-02-11 00:41:20|65.12|64.52|65.16|64.56|65.18|64.58|65.11|64.51|7
1739234490000|2025-02-11 00:41:30|65.17|64.57|65.19|64.59|65.22|64.62|65.16|64.56|12
1739234500000|2025-02-11 00:41:40|65.18|64.58|65.18|64.58|65.21|64.61|65.17|64.57|8
1739234510000|2025-02-11 00:41:50|65.17|64.57|65.11|64.51|65.2|64.6|65.11|64.51|9
1739234520000|2025-02-11 00:42:00|65.1|64.5|65.07|64.47|65.11|64.51|65.07|64.47|10
1739234530000|2025-02-11 00:42:10|65.11|64.51|65.14|64.54|65.14|64.54|65.08|64.48|13
1739234540000|2025-02-11 00:42:20|65.13|64.53|65.18|64.58|65.18|64.58|65.1|64.5|7
1739234550000|2025-02-11 00:42:30|65.17|64.57|65.15|64.55|65.17|64.57|65.09|64.49|9
1739234560000|2025-02-11 00:42:40|65.14|64.54|65.18|64.58|65.2|64.6|65.12|64.52|16
1739234570000|2025-02-11 00:42:50|65.17|64.57|65.19|64.59|65.3|64.7|65.17|64.57|13
1739234580000|2025-02-11 00:43:00|65.18|64.58|65.19|64.59|65.23|64.63|65.18|64.58|6
1739234590000|2025-02-11 00:43:10|65.18|64.58|65.14|64.54|65.21|64.61|65.14|64.54|11
1739234600000|2025-02-11 00:43:20|65.13|64.53|65.1|64.5|65.13|64.53|65.1|64.5|8
1739234610000|2025-02-11 00:43:30|65.09|64.49|65.08|64.48|65.09|64.49|65.08|64.48|4
1739234620000|2025-02-11 00:43:40|65.09|64.49|65.1|64.5|65.1|64.5|65.09|64.49|8
1739234630000|2025-02-11 00:43:50|65.09|64.49|65.09|64.49|65.1|64.5|65.04|64.44|13
1739234640000|2025-02-11 00:44:00|65.1|64.5|65.09|64.49|65.1|64.5|65.09|64.49|6
1739234650000|2025-02-11 00:44:10|65.1|64.5|65.05|64.45|65.1|64.5|65.05|64.45|8
1739234660000|2025-02-11 00:44:20|65.06|64.46|65|64.4|65.06|64.46|65|64.4|9
1739234670000|2025-02-11 00:44:30|65.01|64.41|65.01|64.41|65.02|64.42|64.99|64.39|6
1739234680000|2025-02-11 00:44:40|65|64.4|65|64.4|65.03|64.43|64.99|64.39|6
1739234690000|2025-02-11 00:44:50|65.01|64.41|65.11|64.51|65.11|64.51|65.01|64.41|13
1739234700000|2025-02-11 00:45:00|65.1|64.5|65.08|64.48|65.11|64.51|65.08|64.48|7
1739234710000|2025-02-11 00:45:10|65.05|64.45|65.03|64.43|65.06|64.46|65|64.4|10
1739234720000|2025-02-11 00:45:20|65.02|64.42|64.98|64.38|65.02|64.42|64.98|64.38|7
1739234730000|2025-02-11 00:45:30|65.01|64.41|65.01|64.41|65.02|64.42|64.98|64.38|14
1739234740000|2025-02-11 00:45:40|65|64.4|65|64.4|65.02|64.42|64.95|64.35|8
1739234750000|2025-02-11 00:45:50|64.99|64.39|65|64.4|65.02|64.42|64.99|64.39|4
1739234770000|2025-02-11 00:46:10|64.93|64.33|64.92|64.32|64.95|64.35|64.92|64.32|7
1739234780000|2025-02-11 00:46:20|64.91|64.31|64.88|64.28|64.91|64.31|64.84|64.24|8
1739234790000|2025-02-11 00:46:30|64.93|64.33|64.92|64.32|64.93|64.33|64.9|64.3|10
1739234800000|2025-02-11 00:46:40|64.91|64.31|64.89|64.29|64.91|64.31|64.88|64.28|7
1739234810000|2025-02-11 00:46:50|64.85|64.25|64.84|64.24|64.88|64.28|64.84|64.24|11
1739234820000|2025-02-11 00:47:00|64.83|64.23|64.79|64.19|64.84|64.24|64.79|64.19|9
1739234830000|2025-02-11 00:47:10|64.8|64.2|64.78|64.18|64.8|64.2|64.76|64.16|9
1739234840000|2025-02-11 00:47:20|64.77|64.17|64.7|64.1|64.78|64.18|64.7|64.1|9
1739234850000|2025-02-11 00:47:30|64.69|64.09|64.69|64.09|64.73|64.13|64.69|64.09|8
1739234860000|2025-02-11 00:47:40|64.7|64.1|64.7|64.1|64.7|64.1|64.68|64.08|11
1739234870000|2025-02-11 00:47:50|64.69|64.09|64.69|64.09|64.71|64.11|64.68|64.08|6
1739234880000|2025-02-11 00:48:00|64.68|64.08|64.7|64.1|64.72|64.12|64.68|64.08|8
1739234890000|2025-02-11 00:48:10|64.69|64.09|64.76|64.16|64.79|64.19|64.69|64.09|9
1739234900000|2025-02-11 00:48:20|64.77|64.17|64.74|64.14|64.81|64.21|64.74|64.14|18
1739234910000|2025-02-11 00:48:30|64.75|64.15|64.79|64.19|64.81|64.21|64.75|64.15|12
1739234920000|2025-02-11 00:48:40|64.78|64.18|64.8|64.2|64.81|64.21|64.74|64.14|9
1739234930000|2025-02-11 00:48:50|64.79|64.19|64.79|64.19|64.81|64.21|64.79|64.19|7
1739234940000|2025-02-11 00:49:00|64.78|64.18|64.8|64.2|64.81|64.21|64.78|64.18|8
1739234950000|2025-02-11 00:49:10|64.79|64.19|64.72|64.12|64.8|64.2|64.72|64.12|9
1739234960000|2025-02-11 00:49:20|64.71|64.11|64.79|64.19|64.8|64.2|64.7|64.1|8
1739234970000|2025-02-11 00:49:30|64.78|64.18|64.77|64.17|64.8|64.2|64.77|64.17|6
1739234980000|2025-02-11 00:49:40|64.8|64.2|64.8|64.2|64.81|64.21|64.78|64.18|9
1739234990000|2025-02-11 00:49:50|64.79|64.19|64.79|64.19|64.81|64.21|64.78|64.18|5
1739235000000|2025-02-11 00:50:00|64.78|64.18|64.76|64.16|64.8|64.2|64.76|64.16|7
1739235010000|2025-02-11 00:50:10|64.79|64.19|64.8|64.2|64.8|64.2|64.76|64.16|12
1739235020000|2025-02-11 00:50:20|64.79|64.19|64.79|64.19|64.8|64.2|64.76|64.16|6
1739235030000|2025-02-11 00:50:30|64.78|64.18|64.79|64.19|64.81|64.21|64.77|64.17|8
1739235040000|2025-02-11 00:50:40|64.78|64.18|64.78|64.18|64.78|64.18|64.78|64.18|1
1739235060000|2025-02-11 00:51:00|64.71|64.11|64.7|64.1|64.74|64.14|64.7|64.1|7
1739235070000|2025-02-11 00:51:10|64.76|64.16|64.7|64.1|64.76|64.16|64.7|64.1|9
1739235080000|2025-02-11 00:51:20|64.71|64.11|64.8|64.2|64.81|64.21|64.7|64.1|16
1739235090000|2025-02-11 00:51:30|64.79|64.19|64.69|64.09|64.79|64.19|64.69|64.09|9
1739235100000|2025-02-11 00:51:40|64.7|64.1|64.71|64.11|64.72|64.12|64.69|64.09|11
1739235110000|2025-02-11 00:51:50|64.69|64.09|64.72|64.12|64.78|64.18|64.69|64.09|15
1739235120000|2025-02-11 00:52:00|64.74|64.14|64.72|64.12|64.74|64.14|64.7|64.1|8
1739235130000|2025-02-11 00:52:10|64.71|64.11|64.69|64.09|64.71|64.11|64.68|64.08|9
1739235140000|2025-02-11 00:52:20|64.68|64.08|64.69|64.09|64.7|64.1|64.67|64.07|12
1739235150000|2025-02-11 00:52:30|64.68|64.08|64.68|64.08|64.69|64.09|64.67|64.07|4
1739235160000|2025-02-11 00:52:40|64.67|64.07|64.69|64.09|64.7|64.1|64.67|64.07|8
1739235170000|2025-02-11 00:52:50|64.68|64.08|64.67|64.07|64.7|64.1|64.63|64.03|11
1739235180000|2025-02-11 00:53:00|64.65|64.05|64.67|64.07|64.67|64.07|64.63|64.03|14
1739235190000|2025-02-11 00:53:10|64.66|64.06|64.68|64.08|64.72|64.12|64.66|64.06|10
1739235200000|2025-02-11 00:53:20|64.69|64.09|64.68|64.08|64.69|64.09|64.68|64.08|4
1739235210000|2025-02-11 00:53:30|64.69|64.09|64.68|64.08|64.69|64.09|64.68|64.08|6
1739235220000|2025-02-11 00:53:40|64.69|64.09|64.68|64.08|64.7|64.1|64.68|64.08|8
1739235230000|2025-02-11 00:53:50|64.7|64.1|64.68|64.08|64.7|64.1|64.68|64.08|8
1739235240000|2025-02-11 00:54:00|64.67|64.07|64.69|64.09|64.71|64.11|64.67|64.07|8
1739235260000|2025-02-11 00:54:20|64.68|64.08|64.69|64.09|64.7|64.1|64.68|64.08|8
1739235270000|2025-02-11 00:54:30|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|5
1739235280000|2025-02-11 00:54:40|64.7|64.1|64.69|64.09|64.72|64.12|64.68|64.08|12
1739235290000|2025-02-11 00:54:50|64.68|64.08|64.68|64.08|64.7|64.1|64.68|64.08|4
1739235300000|2025-02-11 00:55:00|64.71|64.11|64.68|64.08|64.71|64.11|64.68|64.08|9
1739235310000|2025-02-11 00:55:10|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|6
1739235350000|2025-02-11 00:55:50|64.7|64.1|64.7|64.1|64.7|64.1|64.69|64.09|5
1739235360000|2025-02-11 00:56:00|64.69|64.09|64.7|64.1|64.7|64.1|64.69|64.09|2
1739235390000|2025-02-11 00:56:30|64.71|64.11|64.68|64.08|64.71|64.11|64.68|64.08|5
1739235400000|2025-02-11 00:56:40|64.67|64.07|64.67|64.07|64.7|64.1|64.67|64.07|5
1739235410000|2025-02-11 00:56:50|64.72|64.12|64.69|64.09|64.72|64.12|64.67|64.07|7
1739235440000|2025-02-11 00:57:20|64.7|64.1|64.68|64.08|64.7|64.1|64.68|64.08|3
1739235450000|2025-02-11 00:57:30|64.7|64.1|64.69|64.09|64.7|64.1|64.67|64.07|9
1739235460000|2025-02-11 00:57:40|64.68|64.08|64.68|64.08|64.7|64.1|64.67|64.07|5
1739235470000|2025-02-11 00:57:50|64.7|64.1|64.68|64.08|64.7|64.1|64.68|64.08|8
1739235480000|2025-02-11 00:58:00|64.67|64.07|64.68|64.08|64.69|64.09|64.67|64.07|5
1739235490000|2025-02-11 00:58:10|64.69|64.09|64.68|64.08|64.69|64.09|64.68|64.08|2
1739235510000|2025-02-11 00:58:30|64.69|64.09|64.69|64.09|64.69|64.09|64.68|64.08|5
1739235520000|2025-02-11 00:58:40|64.7|64.1|64.68|64.08|64.7|64.1|64.68|64.08|3
1739235530000|2025-02-11 00:58:50|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|5
1739235540000|2025-02-11 00:59:00|64.68|64.08|64.7|64.1|64.81|64.21|64.68|64.08|16
1739235550000|2025-02-11 00:59:10|64.75|64.15|64.7|64.1|64.77|64.17|64.7|64.1|7
1739235560000|2025-02-11 00:59:20|64.72|64.12|64.77|64.17|64.8|64.2|64.72|64.12|11
1739235570000|2025-02-11 00:59:30|64.78|64.18|64.78|64.18|64.79|64.19|64.77|64.17|6
1739235580000|2025-02-11 00:59:40|64.77|64.17|64.79|64.19|64.8|64.2|64.77|64.17|10
1739235590000|2025-02-11 00:59:50|64.78|64.18|64.79|64.19|64.8|64.2|64.77|64.17|7
1739235600000|2025-02-11 01:00:00|64.8|64.2|64.86|64.26|64.86|64.26|64.78|64.18|14
1739235610000|2025-02-11 01:00:10|64.83|64.23|64.81|64.21|64.86|64.26|64.8|64.2|10
1739235620000|2025-02-11 01:00:20|64.8|64.2|64.86|64.26|64.86|64.26|64.8|64.2|9
1739235630000|2025-02-11 01:00:30|64.85|64.25|64.86|64.26|64.86|64.26|64.85|64.25|2
1739235640000|2025-02-11 01:00:40|64.85|64.25|64.86|64.26|64.86|64.26|64.85|64.25|4
1739235660000|2025-02-11 01:01:00|64.85|64.25|64.89|64.29|64.89|64.29|64.85|64.25|4
1739235670000|2025-02-11 01:01:10|64.93|64.33|64.96|64.36|64.98|64.38|64.91|64.31|12
1739235680000|2025-02-11 01:01:20|64.97|64.37|64.95|64.35|64.98|64.38|64.9|64.3|11
1739235690000|2025-02-11 01:01:30|64.94|64.34|64.97|64.37|65.02|64.42|64.93|64.33|16
1739235700000|2025-02-11 01:01:40|64.99|64.39|64.92|64.32|64.99|64.39|64.92|64.32|16
1739235710000|2025-02-11 01:01:50|64.93|64.33|64.97|64.37|64.97|64.37|64.89|64.29|8
1739235720000|2025-02-11 01:02:00|64.96|64.36|64.92|64.32|64.97|64.37|64.9|64.3|10
1739235730000|2025-02-11 01:02:10|64.9|64.3|64.9|64.3|64.91|64.31|64.89|64.29|12
1739235740000|2025-02-11 01:02:20|64.89|64.29|64.9|64.3|64.93|64.33|64.88|64.28|15
1739235750000|2025-02-11 01:02:30|64.89|64.29|64.89|64.29|64.95|64.35|64.89|64.29|13
1739235760000|2025-02-11 01:02:40|64.9|64.3|64.9|64.3|64.9|64.3|64.88|64.28|9
1739235770000|2025-02-11 01:02:50|64.89|64.29|64.89|64.29|64.9|64.3|64.88|64.28|11
1739235780000|2025-02-11 01:03:00|64.87|64.27|64.82|64.22|64.91|64.31|64.82|64.22|12
1739235790000|2025-02-11 01:03:10|64.84|64.24|64.9|64.3|64.9|64.3|64.84|64.24|13
1739235800000|2025-02-11 01:03:20|64.89|64.29|64.89|64.29|64.9|64.3|64.84|64.24|9
1739235810000|2025-02-11 01:03:30|64.9|64.3|64.81|64.21|64.9|64.3|64.81|64.21|13
1739235820000|2025-02-11 01:03:40|64.8|64.2|64.79|64.19|64.8|64.2|64.78|64.18|11
1739235830000|2025-02-11 01:03:50|64.78|64.18|64.8|64.2|64.81|64.21|64.78|64.18|9
1739235840000|2025-02-11 01:04:00|64.79|64.19|64.83|64.23|64.83|64.23|64.79|64.19|13
1739235850000|2025-02-11 01:04:10|64.82|64.22|64.87|64.27|64.9|64.3|64.81|64.21|16
1739235860000|2025-02-11 01:04:20|64.88|64.28|64.9|64.3|64.9|64.3|64.87|64.27|8
1739235870000|2025-02-11 01:04:30|64.89|64.29|64.82|64.22|64.9|64.3|64.82|64.22|13
1739235880000|2025-02-11 01:04:40|64.83|64.23|64.88|64.28|64.88|64.28|64.83|64.23|8
1739235890000|2025-02-11 01:04:50|64.87|64.27|64.87|64.27|64.88|64.28|64.87|64.27|7
1739235900000|2025-02-11 01:05:00|64.89|64.29|64.88|64.28|64.89|64.29|64.87|64.27|9
1739235910000|2025-02-11 01:05:10|64.87|64.27|64.81|64.21|64.89|64.29|64.81|64.21|9
1739235920000|2025-02-11 01:05:20|64.8|64.2|64.87|64.27|64.88|64.28|64.8|64.2|14
1739235930000|2025-02-11 01:05:30|64.86|64.26|64.86|64.26|64.88|64.28|64.86|64.26|9
1739235940000|2025-02-11 01:05:40|64.88|64.28|64.86|64.26|64.89|64.29|64.86|64.26|7
1739235950000|2025-02-11 01:05:50|64.89|64.29|64.88|64.28|64.89|64.29|64.88|64.28|2
1739235960000|2025-02-11 01:06:00|64.87|64.27|64.88|64.28|64.89|64.29|64.87|64.27|3
1739235970000|2025-02-11 01:06:10|64.87|64.27|64.88|64.28|64.9|64.3|64.87|64.27|11
1739235980000|2025-02-11 01:06:20|64.89|64.29|64.84|64.24|64.9|64.3|64.84|64.24|13
1739235990000|2025-02-11 01:06:30|64.86|64.26|64.9|64.3|64.9|64.3|64.81|64.21|14
1739236000000|2025-02-11 01:06:40|64.89|64.29|64.87|64.27|64.9|64.3|64.87|64.27|6
1739236010000|2025-02-11 01:06:50|64.89|64.29|64.9|64.3|64.9|64.3|64.88|64.28|6
1739236020000|2025-02-11 01:07:00|64.89|64.29|64.87|64.27|64.9|64.3|64.87|64.27|6
1739236030000|2025-02-11 01:07:10|64.85|64.25|64.83|64.23|64.89|64.29|64.83|64.23|13
1739236040000|2025-02-11 01:07:20|64.84|64.24|64.88|64.28|64.88|64.28|64.83|64.23|16
1739236050000|2025-02-11 01:07:30|64.9|64.3|64.83|64.23|64.9|64.3|64.83|64.23|9
1739236060000|2025-02-11 01:07:40|64.82|64.22|64.87|64.27|64.88|64.28|64.81|64.21|11
1739236070000|2025-02-11 01:07:50|64.88|64.28|64.81|64.21|64.88|64.28|64.81|64.21|11
1739236080000|2025-02-11 01:08:00|64.85|64.25|64.86|64.26|64.88|64.28|64.85|64.25|8
1739236090000|2025-02-11 01:08:10|64.87|64.27|64.87|64.27|64.87|64.27|64.81|64.21|10
1739236100000|2025-02-11 01:08:20|64.9|64.3|64.84|64.24|64.9|64.3|64.82|64.22|6
1739236110000|2025-02-11 01:08:30|64.86|64.26|64.82|64.22|64.86|64.26|64.82|64.22|9
1739236120000|2025-02-11 01:08:40|64.81|64.21|64.81|64.21|64.81|64.21|64.8|64.2|3
1739236130000|2025-02-11 01:08:50|64.84|64.24|64.79|64.19|64.84|64.24|64.79|64.19|4
1739236140000|2025-02-11 01:09:00|64.78|64.18|64.8|64.2|64.8|64.2|64.78|64.18|6
1739236150000|2025-02-11 01:09:10|64.79|64.19|64.79|64.19|64.79|64.19|64.78|64.18|7
1739236160000|2025-02-11 01:09:20|64.78|64.18|64.78|64.18|64.79|64.19|64.78|64.18|7
1739236170000|2025-02-11 01:09:30|64.79|64.19|64.78|64.18|64.8|64.2|64.78|64.18|5
1739236180000|2025-02-11 01:09:40|64.8|64.2|64.79|64.19|64.8|64.2|64.78|64.18|9
1739236190000|2025-02-11 01:09:50|64.78|64.18|64.79|64.19|64.79|64.19|64.78|64.18|2
1739236200000|2025-02-11 01:10:00|64.78|64.18|64.78|64.18|64.79|64.19|64.78|64.18|3
1739236210000|2025-02-11 01:10:10|64.79|64.19|64.78|64.18|64.79|64.19|64.78|64.18|4
1739236220000|2025-02-11 01:10:20|64.79|64.19|64.78|64.18|64.79|64.19|64.78|64.18|6
1739236230000|2025-02-11 01:10:30|64.79|64.19|64.78|64.18|64.79|64.19|64.78|64.18|6
1739236240000|2025-02-11 01:10:40|64.75|64.15|64.71|64.11|64.75|64.15|64.71|64.11|5
1739236250000|2025-02-11 01:10:50|64.74|64.14|64.69|64.09|64.74|64.14|64.69|64.09|6
1739236260000|2025-02-11 01:11:00|64.68|64.08|64.68|64.08|64.68|64.08|64.68|64.08|1
1739236280000|2025-02-11 01:11:20|64.67|64.07|64.69|64.09|64.7|64.1|64.67|64.07|3
1739236290000|2025-02-11 01:11:30|64.68|64.08|64.69|64.09|64.7|64.1|64.67|64.07|12
1739236300000|2025-02-11 01:11:40|64.68|64.08|64.7|64.1|64.7|64.1|64.68|64.08|6
1739236310000|2025-02-11 01:11:50|64.69|64.09|64.7|64.1|64.7|64.1|64.67|64.07|6
1739236320000|2025-02-11 01:12:00|64.69|64.09|64.69|64.09|64.7|64.1|64.68|64.08|8
1739236340000|2025-02-11 01:12:20|64.67|64.07|64.64|64.04|64.69|64.09|64.63|64.03|12
1739236350000|2025-02-11 01:12:30|64.63|64.03|64.67|64.07|64.7|64.1|64.63|64.03|11
1739236360000|2025-02-11 01:12:40|64.66|64.06|64.62|64.02|64.66|64.06|64.62|64.02|7
1739236370000|2025-02-11 01:12:50|64.61|64.01|64.61|64.01|64.63|64.03|64.61|64.01|9
1739236380000|2025-02-11 01:13:00|64.6|64|64.6|64|64.63|64.03|64.6|64|6
1739236390000|2025-02-11 01:13:10|64.59|63.99|64.59|63.99|64.6|64|64.59|63.99|5
1739236400000|2025-02-11 01:13:20|64.6|64|64.59|63.99|64.6|64|64.59|63.99|6
1739236410000|2025-02-11 01:13:30|64.6|64|64.62|64.02|64.63|64.03|64.59|63.99|4
1739236420000|2025-02-11 01:13:40|64.61|64.01|64.68|64.08|64.68|64.08|64.61|64.01|4
1739236430000|2025-02-11 01:13:50|64.69|64.09|64.68|64.08|64.69|64.09|64.68|64.08|4
1739236440000|2025-02-11 01:14:00|64.69|64.09|64.69|64.09|64.69|64.09|64.68|64.08|7
1739236450000|2025-02-11 01:14:10|64.68|64.08|64.69|64.09|64.69|64.09|64.68|64.08|4
1739236460000|2025-02-11 01:14:20|64.68|64.08|64.7|64.1|64.72|64.12|64.68|64.08|9
1739236470000|2025-02-11 01:14:30|64.69|64.09|64.69|64.09|64.7|64.1|64.68|64.08|8
1739236480000|2025-02-11 01:14:40|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|7
1739236490000|2025-02-11 01:14:50|64.7|64.1|64.67|64.07|64.7|64.1|64.67|64.07|7
1739236500000|2025-02-11 01:15:00|64.69|64.09|64.62|64.02|64.69|64.09|64.62|64.02|11
1739236510000|2025-02-11 01:15:10|64.61|64.01|64.67|64.07|64.67|64.07|64.59|63.99|3
1739236530000|2025-02-11 01:15:30|64.69|64.09|64.69|64.09|64.69|64.09|64.67|64.07|5
1739236540000|2025-02-11 01:15:40|64.68|64.08|64.69|64.09|64.72|64.12|64.68|64.08|4
1739236550000|2025-02-11 01:15:50|64.72|64.12|64.69|64.09|64.72|64.12|64.69|64.09|6
1739236560000|2025-02-11 01:16:00|64.7|64.1|64.69|64.09|64.72|64.12|64.69|64.09|5
1739236570000|2025-02-11 01:16:10|64.7|64.1|64.69|64.09|64.71|64.11|64.68|64.08|13
1739236580000|2025-02-11 01:16:20|64.7|64.1|64.69|64.09|64.7|64.1|64.67|64.07|11
1739236590000|2025-02-11 01:16:30|64.7|64.1|64.63|64.03|64.7|64.1|64.63|64.03|10
1739236600000|2025-02-11 01:16:40|64.66|64.06|64.61|64.01|64.66|64.06|64.61|64.01|3
1739236610000|2025-02-11 01:16:50|64.6|64|64.6|64|64.61|64.01|64.59|63.99|6
1739236620000|2025-02-11 01:17:00|64.61|64.01|64.6|64|64.61|64.01|64.59|63.99|5
1739236630000|2025-02-11 01:17:10|64.59|63.99|64.6|64|64.61|64.01|64.59|63.99|7
1739236640000|2025-02-11 01:17:20|64.59|63.99|64.61|64.01|64.61|64.01|64.59|63.99|4
1739236650000|2025-02-11 01:17:30|64.59|63.99|64.53|63.93|64.6|64|64.52|63.92|8
1739236660000|2025-02-11 01:17:40|64.52|63.92|64.48|63.88|64.52|63.92|64.48|63.88|7
1739236670000|2025-02-11 01:17:50|64.5|63.9|64.5|63.9|64.5|63.9|64.49|63.89|13
1739236680000|2025-02-11 01:18:00|64.49|63.89|64.48|63.88|64.51|63.91|64.48|63.88|8
1739236690000|2025-02-11 01:18:10|64.5|63.9|64.5|63.9|64.51|63.91|64.48|63.88|8
1739236700000|2025-02-11 01:18:20|64.49|63.89|64.5|63.9|64.5|63.9|64.48|63.88|4
1739236720000|2025-02-11 01:18:40|64.48|63.88|64.49|63.89|64.5|63.9|64.48|63.88|3
1739236730000|2025-02-11 01:18:50|64.5|63.9|64.49|63.89|64.5|63.9|64.49|63.89|2
1739236740000|2025-02-11 01:19:00|64.5|63.9|64.49|63.89|64.51|63.91|64.49|63.89|6
1739236770000|2025-02-11 01:19:30|64.45|63.85|64.45|63.85|64.47|63.87|64.44|63.84|9
1739236780000|2025-02-11 01:19:40|64.44|63.84|64.46|63.86|64.46|63.86|64.4|63.8|6
1739236790000|2025-02-11 01:19:50|64.45|63.85|64.44|63.84|64.45|63.85|64.43|63.83|4
1739236800000|2025-02-11 01:20:00|64.45|63.85|64.46|63.86|64.46|63.86|64.45|63.85|4
1739236810000|2025-02-11 01:20:10|64.45|63.85|64.45|63.85|64.46|63.86|64.44|63.84|8
1739236820000|2025-02-11 01:20:20|64.43|63.83|64.41|63.81|64.43|63.83|64.41|63.81|3
1739236830000|2025-02-11 01:20:30|64.4|63.8|64.4|63.8|64.41|63.81|64.4|63.8|3
1739236840000|2025-02-11 01:20:40|64.41|63.81|64.41|63.81|64.41|63.81|64.4|63.8|3
1739236850000|2025-02-11 01:20:50|64.46|63.86|64.48|63.88|64.5|63.9|64.46|63.86|6
1739236860000|2025-02-11 01:21:00|64.47|63.87|64.48|63.88|64.49|63.89|64.46|63.86|7
1739236870000|2025-02-11 01:21:10|64.49|63.89|64.48|63.88|64.49|63.89|64.46|63.86|8
1739236880000|2025-02-11 01:21:20|64.47|63.87|64.5|63.9|64.5|63.9|64.46|63.86|6
1739236890000|2025-02-11 01:21:30|64.49|63.89|64.48|63.88|64.49|63.89|64.46|63.86|7
1739236900000|2025-02-11 01:21:40|64.47|63.87|64.47|63.87|64.47|63.87|64.47|63.87|1
1739236910000|2025-02-11 01:21:50|64.5|63.9|64.5|63.9|64.5|63.9|64.49|63.89|3
1739236920000|2025-02-11 01:22:00|64.49|63.89|64.57|63.97|64.57|63.97|64.47|63.87|5
1739236930000|2025-02-11 01:22:10|64.55|63.95|64.57|63.97|64.61|64.01|64.54|63.94|4
1739236950000|2025-02-11 01:22:30|64.58|63.98|64.61|64.01|64.63|64.03|64.57|63.97|6
1739236960000|2025-02-11 01:22:40|64.6|64|64.6|64|64.62|64.02|64.6|64|6
1739236970000|2025-02-11 01:22:50|64.62|64.02|64.6|64|64.63|64.03|64.6|64|3
1739236980000|2025-02-11 01:23:00|64.63|64.03|64.67|64.07|64.67|64.07|64.6|64|5
1739236990000|2025-02-11 01:23:10|64.7|64.1|64.69|64.09|64.71|64.11|64.69|64.09|4
1739237000000|2025-02-11 01:23:20|64.71|64.11|64.7|64.1|64.71|64.11|64.69|64.09|7
1739237020000|2025-02-11 01:23:40|64.72|64.12|64.79|64.19|64.8|64.2|64.72|64.12|22
1739237030000|2025-02-11 01:23:50|64.77|64.17|64.79|64.19|64.79|64.19|64.77|64.17|6
1739237040000|2025-02-11 01:24:00|64.82|64.22|64.79|64.19|64.82|64.22|64.79|64.19|8
1739237050000|2025-02-11 01:24:10|64.83|64.23|64.8|64.2|64.83|64.23|64.8|64.2|4
1739237060000|2025-02-11 01:24:20|64.79|64.19|64.79|64.19|64.82|64.22|64.79|64.19|5
1739237070000|2025-02-11 01:24:30|64.78|64.18|64.78|64.18|64.79|64.19|64.78|64.18|3
1739237080000|2025-02-11 01:24:40|64.79|64.19|64.79|64.19|64.79|64.19|64.79|64.19|1
1739237090000|2025-02-11 01:24:50|64.78|64.18|64.78|64.18|64.78|64.18|64.78|64.18|1
1739237100000|2025-02-11 01:25:00|64.79|64.19|64.8|64.2|64.8|64.2|64.79|64.19|2
1739237120000|2025-02-11 01:25:20|64.89|64.29|64.89|64.29|64.89|64.29|64.89|64.29|1
1739237130000|2025-02-11 01:25:30|64.86|64.26|64.88|64.28|64.89|64.29|64.85|64.25|7
1739237140000|2025-02-11 01:25:40|64.86|64.26|64.88|64.28|64.89|64.29|64.85|64.25|10
1739237150000|2025-02-11 01:25:50|64.89|64.29|64.88|64.28|64.89|64.29|64.88|64.28|4
1739237160000|2025-02-11 01:26:00|64.89|64.29|64.88|64.28|64.89|64.29|64.88|64.28|2
1739237170000|2025-02-11 01:26:10|64.89|64.29|64.88|64.28|64.89|64.29|64.88|64.28|4
1739237180000|2025-02-11 01:26:20|64.89|64.29|64.85|64.25|64.89|64.29|64.84|64.24|5
1739237190000|2025-02-11 01:26:30|64.84|64.24|64.8|64.2|64.85|64.25|64.8|64.2|9
1739237200000|2025-02-11 01:26:40|64.79|64.19|64.79|64.19|64.79|64.19|64.79|64.19|1
1739237210000|2025-02-11 01:26:50|64.81|64.21|64.8|64.2|64.81|64.21|64.8|64.2|2
1739237220000|2025-02-11 01:27:00|64.79|64.19|64.78|64.18|64.79|64.19|64.78|64.18|2
1739237230000|2025-02-11 01:27:10|64.79|64.19|64.79|64.19|64.79|64.19|64.79|64.19|1
1739237240000|2025-02-11 01:27:20|64.85|64.25|64.85|64.25|64.85|64.25|64.85|64.25|1
1739237250000|2025-02-11 01:27:30|64.86|64.26|64.92|64.32|64.92|64.32|64.86|64.26|8
1739237260000|2025-02-11 01:27:40|64.91|64.31|64.9|64.3|64.91|64.31|64.9|64.3|2
1739237270000|2025-02-11 01:27:50|64.89|64.29|64.88|64.28|64.9|64.3|64.86|64.26|7
1739237280000|2025-02-11 01:28:00|64.87|64.27|64.87|64.27|64.91|64.31|64.86|64.26|14
1739237290000|2025-02-11 01:28:10|64.86|64.26|64.86|64.26|64.87|64.27|64.86|64.26|3
1739237300000|2025-02-11 01:28:20|64.85|64.25|64.81|64.21|64.85|64.25|64.79|64.19|9
1739237310000|2025-02-11 01:28:30|64.8|64.2|64.79|64.19|64.8|64.2|64.79|64.19|4
1739237320000|2025-02-11 01:28:40|64.8|64.2|64.81|64.21|64.81|64.21|64.8|64.2|2
1739237330000|2025-02-11 01:28:50|64.79|64.19|64.79|64.19|64.79|64.19|64.79|64.19|1
1739237400000|2025-02-11 01:30:00|64.77|64.17|64.76|64.16|64.79|64.19|64.75|64.15|8
1739237410000|2025-02-11 01:30:10|64.75|64.15|64.75|64.15|64.75|64.15|64.75|64.15|1
1739237420000|2025-02-11 01:30:20|64.74|64.14|64.69|64.09|64.74|64.14|64.69|64.09|6
1739237440000|2025-02-11 01:30:40|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739237450000|2025-02-11 01:30:50|64.71|64.11|64.71|64.11|64.71|64.11|64.71|64.11|1
1739237470000|2025-02-11 01:31:10|64.72|64.12|64.7|64.1|64.72|64.12|64.7|64.1|3
1739237480000|2025-02-11 01:31:20|64.71|64.11|64.8|64.2|64.82|64.22|64.71|64.11|9
1739237500000|2025-02-11 01:31:40|64.77|64.17|64.73|64.13|64.77|64.17|64.73|64.13|5
1739237510000|2025-02-11 01:31:50|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739237520000|2025-02-11 01:32:00|64.73|64.13|64.73|64.13|64.73|64.13|64.73|64.13|1
1739237530000|2025-02-11 01:32:10|64.72|64.12|64.7|64.1|64.73|64.13|64.7|64.1|5
1739237550000|2025-02-11 01:32:30|64.69|64.09|64.62|64.02|64.69|64.09|64.62|64.02|6
1739237560000|2025-02-11 01:32:40|64.61|64.01|64.6|64|64.61|64.01|64.59|63.99|4
1739237570000|2025-02-11 01:32:50|64.61|64.01|64.61|64.01|64.61|64.01|64.61|64.01|1
1739237590000|2025-02-11 01:33:10|64.6|64|64.61|64.01|64.61|64.01|64.6|64|2
1739237600000|2025-02-11 01:33:20|64.64|64.04|64.67|64.07|64.67|64.07|64.64|64.04|6
1739237610000|2025-02-11 01:33:30|64.66|64.06|64.64|64.04|64.67|64.07|64.6|64|9
1739237630000|2025-02-11 01:33:50|64.66|64.06|64.68|64.08|64.68|64.08|64.66|64.06|3
1739237640000|2025-02-11 01:34:00|64.67|64.07|64.68|64.08|64.7|64.1|64.65|64.05|8
1739237670000|2025-02-11 01:34:30|64.69|64.09|64.68|64.08|64.69|64.09|64.68|64.08|4
1739237680000|2025-02-11 01:34:40|64.69|64.09|64.73|64.13|64.73|64.13|64.68|64.08|9
1739237690000|2025-02-11 01:34:50|64.72|64.12|64.79|64.19|64.81|64.21|64.72|64.12|8
1739237700000|2025-02-11 01:35:00|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|2
1739237710000|2025-02-11 01:35:10|64.8|64.2|64.71|64.11|64.8|64.2|64.71|64.11|10
1739237720000|2025-02-11 01:35:20|64.72|64.12|64.76|64.16|64.82|64.22|64.72|64.12|6
1739237730000|2025-02-11 01:35:30|64.74|64.14|64.75|64.15|64.75|64.15|64.73|64.13|7
1739237740000|2025-02-11 01:35:40|64.76|64.16|64.82|64.22|64.83|64.23|64.76|64.16|6
1739237750000|2025-02-11 01:35:50|64.83|64.23|64.8|64.2|64.83|64.23|64.8|64.2|8
1739237760000|2025-02-11 01:36:00|64.79|64.19|64.75|64.15|64.8|64.2|64.74|64.14|6
1739237770000|2025-02-11 01:36:10|64.74|64.14|64.77|64.17|64.79|64.19|64.73|64.13|11
1739237780000|2025-02-11 01:36:20|64.79|64.19|64.8|64.2|64.8|64.2|64.79|64.19|6
1739237790000|2025-02-11 01:36:30|64.79|64.19|64.8|64.2|64.8|64.2|64.79|64.19|6
1739237800000|2025-02-11 01:36:40|64.81|64.21|64.8|64.2|64.81|64.21|64.79|64.19|4
1739237810000|2025-02-11 01:36:50|64.78|64.18|64.74|64.14|64.8|64.2|64.74|64.14|9
1739237820000|2025-02-11 01:37:00|64.72|64.12|64.72|64.12|64.73|64.13|64.71|64.11|8
1739237830000|2025-02-11 01:37:10|64.73|64.13|64.71|64.11|64.73|64.13|64.7|64.1|5
1739237840000|2025-02-11 01:37:20|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739237850000|2025-02-11 01:37:30|64.73|64.13|64.73|64.13|64.73|64.13|64.73|64.13|1
1739237860000|2025-02-11 01:37:40|64.72|64.12|64.71|64.11|64.73|64.13|64.7|64.1|4
1739237870000|2025-02-11 01:37:50|64.72|64.12|64.77|64.17|64.8|64.2|64.7|64.1|13
1739237880000|2025-02-11 01:38:00|64.76|64.16|64.81|64.21|64.85|64.25|64.75|64.15|14
1739237890000|2025-02-11 01:38:10|64.79|64.19|64.8|64.2|64.81|64.21|64.78|64.18|7
1739237900000|2025-02-11 01:38:20|64.81|64.21|64.81|64.21|64.81|64.21|64.81|64.21|1
1739237910000|2025-02-11 01:38:30|64.8|64.2|64.81|64.21|64.81|64.21|64.79|64.19|5
1739237920000|2025-02-11 01:38:40|64.8|64.2|64.81|64.21|64.81|64.21|64.8|64.2|2
1739237950000|2025-02-11 01:39:10|64.8|64.2|64.81|64.21|64.81|64.21|64.8|64.2|2
1739237960000|2025-02-11 01:39:20|64.8|64.2|64.81|64.21|64.81|64.21|64.8|64.2|2
1739238000000|2025-02-11 01:40:00|64.8|64.2|64.81|64.21|64.81|64.21|64.8|64.2|2
1739238020000|2025-02-11 01:40:20|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|2
1739238040000|2025-02-11 01:40:40|64.79|64.19|64.8|64.2|64.8|64.2|64.79|64.19|2
1739238050000|2025-02-11 01:40:50|64.77|64.17|64.73|64.13|64.77|64.17|64.72|64.12|11
1739238060000|2025-02-11 01:41:00|64.72|64.12|64.73|64.13|64.73|64.13|64.71|64.11|7
1739238070000|2025-02-11 01:41:10|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|4
1739238080000|2025-02-11 01:41:20|64.71|64.11|64.72|64.12|64.73|64.13|64.71|64.11|6
1739238090000|2025-02-11 01:41:30|64.76|64.16|64.79|64.19|64.85|64.25|64.72|64.12|17
1739238100000|2025-02-11 01:41:40|64.78|64.18|64.83|64.23|64.83|64.23|64.78|64.18|4
1739238120000|2025-02-11 01:42:00|64.81|64.21|64.83|64.23|64.83|64.23|64.81|64.21|2
1739238150000|2025-02-11 01:42:30|64.84|64.24|64.81|64.21|64.84|64.24|64.81|64.21|6
1739238160000|2025-02-11 01:42:40|64.83|64.23|64.9|64.3|64.9|64.3|64.83|64.23|7
1739238170000|2025-02-11 01:42:50|64.88|64.28|64.9|64.3|64.9|64.3|64.88|64.28|3
1739238180000|2025-02-11 01:43:00|64.88|64.28|64.89|64.29|64.9|64.3|64.88|64.28|4
1739238190000|2025-02-11 01:43:10|64.87|64.27|64.83|64.23|64.87|64.27|64.83|64.23|5
1739238200000|2025-02-11 01:43:20|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|2
1739238220000|2025-02-11 01:43:40|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|2
1739238230000|2025-02-11 01:43:50|64.85|64.25|64.87|64.27|64.9|64.3|64.85|64.25|5
1739238240000|2025-02-11 01:44:00|64.86|64.26|64.81|64.21|64.86|64.26|64.81|64.21|5
1739238300000|2025-02-11 01:45:00|64.85|64.25|64.81|64.21|64.85|64.25|64.81|64.21|2
1739238310000|2025-02-11 01:45:10|64.82|64.22|64.82|64.22|64.82|64.22|64.81|64.21|3
1739238320000|2025-02-11 01:45:20|64.85|64.25|64.82|64.22|64.85|64.25|64.82|64.22|2
1739238340000|2025-02-11 01:45:40|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1739238350000|2025-02-11 01:45:50|64.82|64.22|64.89|64.29|64.89|64.29|64.82|64.22|5
1739238360000|2025-02-11 01:46:00|64.85|64.25|64.89|64.29|64.89|64.29|64.82|64.22|6
1739238370000|2025-02-11 01:46:10|64.88|64.28|64.86|64.26|64.89|64.29|64.86|64.26|7
1739238380000|2025-02-11 01:46:20|64.85|64.25|64.85|64.25|64.86|64.26|64.85|64.25|3
1739238390000|2025-02-11 01:46:30|64.84|64.24|64.81|64.21|64.84|64.24|64.81|64.21|4
1739238410000|2025-02-11 01:46:50|64.82|64.22|64.82|64.22|64.82|64.22|64.82|64.22|1
1739238430000|2025-02-11 01:47:10|64.83|64.23|64.89|64.29|64.9|64.3|64.83|64.23|6
1739238440000|2025-02-11 01:47:20|64.88|64.28|64.89|64.29|64.89|64.29|64.88|64.28|2
1739238450000|2025-02-11 01:47:30|64.88|64.28|64.9|64.3|64.9|64.3|64.88|64.28|3
1739238460000|2025-02-11 01:47:40|64.89|64.29|64.9|64.3|64.9|64.3|64.89|64.29|2
1739238470000|2025-02-11 01:47:50|64.93|64.33|64.82|64.22|64.93|64.33|64.82|64.22|8
1739238490000|2025-02-11 01:48:10|64.81|64.21|64.77|64.17|64.82|64.22|64.77|64.17|4
1739238500000|2025-02-11 01:48:20|64.79|64.19|64.77|64.17|64.81|64.21|64.76|64.16|9
1739238510000|2025-02-11 01:48:30|64.76|64.16|64.76|64.16|64.76|64.16|64.76|64.16|1
1739238520000|2025-02-11 01:48:40|64.75|64.15|64.71|64.11|64.75|64.15|64.71|64.11|5
1739238540000|2025-02-11 01:49:00|64.7|64.1|64.79|64.19|64.79|64.19|64.7|64.1|9
1739238550000|2025-02-11 01:49:10|64.8|64.2|64.8|64.2|64.81|64.21|64.8|64.2|3
1739238560000|2025-02-11 01:49:20|64.81|64.21|64.81|64.21|64.81|64.21|64.81|64.21|1
1739238570000|2025-02-11 01:49:30|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|2
1739238580000|2025-02-11 01:49:40|64.83|64.23|64.88|64.28|64.88|64.28|64.83|64.23|3
1739238590000|2025-02-11 01:49:50|64.89|64.29|64.9|64.3|64.9|64.3|64.89|64.29|2
1739238600000|2025-02-11 01:50:00|64.89|64.29|64.91|64.31|64.93|64.33|64.89|64.29|5
1739238620000|2025-02-11 01:50:20|64.9|64.3|64.9|64.3|64.91|64.31|64.86|64.26|6
1739238630000|2025-02-11 01:50:30|64.89|64.29|64.91|64.31|64.91|64.31|64.88|64.28|4
1739238640000|2025-02-11 01:50:40|64.92|64.32|64.92|64.32|64.93|64.33|64.92|64.32|3
1739238650000|2025-02-11 01:50:50|64.93|64.33|64.92|64.32|64.93|64.33|64.91|64.31|3
1739238660000|2025-02-11 01:51:00|64.91|64.31|64.91|64.31|64.91|64.31|64.91|64.31|1
1739238670000|2025-02-11 01:51:10|64.92|64.32|64.92|64.32|64.93|64.33|64.91|64.31|5
1739238680000|2025-02-11 01:51:20|64.89|64.29|64.92|64.32|64.92|64.32|64.89|64.29|9
1739238690000|2025-02-11 01:51:30|64.91|64.31|64.93|64.33|64.93|64.33|64.91|64.31|3
1739238700000|2025-02-11 01:51:40|64.92|64.32|64.92|64.32|64.92|64.32|64.92|64.32|1
1739238720000|2025-02-11 01:52:00|64.91|64.31|64.92|64.32|64.92|64.32|64.91|64.31|2
1739238750000|2025-02-11 01:52:30|64.91|64.31|64.92|64.32|64.92|64.32|64.91|64.31|2
1739238760000|2025-02-11 01:52:40|64.93|64.33|64.96|64.36|65|64.4|64.93|64.33|7
1739238770000|2025-02-11 01:52:50|64.95|64.35|64.93|64.33|64.95|64.35|64.93|64.33|3
1739238780000|2025-02-11 01:53:00|64.92|64.32|64.93|64.33|64.93|64.33|64.92|64.32|2
1739238830000|2025-02-11 01:53:50|64.92|64.32|64.93|64.33|64.93|64.33|64.92|64.32|2
1739238850000|2025-02-11 01:54:10|64.96|64.36|64.99|64.39|64.99|64.39|64.96|64.36|2
1739238860000|2025-02-11 01:54:20|65|64.4|65.1|64.5|65.1|64.5|65|64.4|9
1739238870000|2025-02-11 01:54:30|65.11|64.51|65.11|64.51|65.11|64.51|65.11|64.51|1
1739238880000|2025-02-11 01:54:40|65.09|64.49|65.06|64.46|65.09|64.49|65.06|64.46|4
1739238890000|2025-02-11 01:54:50|65.05|64.45|65.04|64.44|65.05|64.45|65.03|64.43|4
1739238900000|2025-02-11 01:55:00|65.07|64.47|65.05|64.45|65.08|64.48|65.05|64.45|3
1739238910000|2025-02-11 01:55:10|65.04|64.44|65.03|64.43|65.04|64.44|65.03|64.43|2
1739238920000|2025-02-11 01:55:20|65.02|64.42|65.02|64.42|65.02|64.42|65.02|64.42|1
1739238930000|2025-02-11 01:55:30|65.03|64.43|65.03|64.43|65.03|64.43|65.03|64.43|1
1739238950000|2025-02-11 01:55:50|65.04|64.44|65.04|64.44|65.04|64.44|65.04|64.44|1
1739238960000|2025-02-11 01:56:00|65.03|64.43|65.03|64.43|65.03|64.43|65.03|64.43|1
1739238990000|2025-02-11 01:56:30|65.02|64.42|65.01|64.41|65.03|64.43|65.01|64.41|3
1739239000000|2025-02-11 01:56:40|64.98|64.38|64.93|64.33|64.98|64.38|64.93|64.33|6
1739239030000|2025-02-11 01:57:10|64.92|64.32|64.92|64.32|64.92|64.32|64.92|64.32|1
1739239070000|2025-02-11 01:57:50|64.93|64.33|64.87|64.27|64.93|64.33|64.87|64.27|6
1739239080000|2025-02-11 01:58:00|64.86|64.26|64.84|64.24|64.86|64.26|64.84|64.24|5
1739239090000|2025-02-11 01:58:10|64.85|64.25|64.84|64.24|64.85|64.25|64.84|64.24|2
1739239110000|2025-02-11 01:58:30|64.88|64.28|64.86|64.26|64.88|64.28|64.86|64.26|5
1739239120000|2025-02-11 01:58:40|64.85|64.25|64.83|64.23|64.85|64.25|64.83|64.23|3
1739239150000|2025-02-11 01:59:10|64.84|64.24|64.84|64.24|64.84|64.24|64.84|64.24|1
1739239180000|2025-02-11 01:59:40|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1739239200000|2025-02-11 02:00:00|64.82|64.22|64.92|64.32|64.92|64.32|64.82|64.22|6
1739239210000|2025-02-11 02:00:10|64.91|64.31|64.92|64.32|64.93|64.33|64.91|64.31|4
1739239220000|2025-02-11 02:00:20|64.93|64.33|64.88|64.28|64.94|64.34|64.88|64.28|7
1739239230000|2025-02-11 02:00:30|64.87|64.27|64.83|64.23|64.91|64.31|64.83|64.23|10
1739239240000|2025-02-11 02:00:40|64.84|64.24|64.83|64.23|64.84|64.24|64.81|64.21|3
1739239250000|2025-02-11 02:00:50|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|2
1739239260000|2025-02-11 02:01:00|64.84|64.24|64.84|64.24|64.84|64.24|64.84|64.24|1
1739239270000|2025-02-11 02:01:10|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|2
1739239280000|2025-02-11 02:01:20|64.81|64.21|64.79|64.19|64.81|64.21|64.79|64.19|3
1739239290000|2025-02-11 02:01:30|64.78|64.18|64.76|64.16|64.78|64.18|64.76|64.16|3
1739239340000|2025-02-11 02:02:20|64.71|64.11|64.7|64.1|64.71|64.11|64.69|64.09|3
1739239350000|2025-02-11 02:02:30|64.69|64.09|64.7|64.1|64.7|64.1|64.69|64.09|2
1739239360000|2025-02-11 02:02:40|64.72|64.12|64.72|64.12|64.72|64.12|64.71|64.11|3
1739239370000|2025-02-11 02:02:50|64.71|64.11|64.72|64.12|64.72|64.12|64.71|64.11|8
1739239380000|2025-02-11 02:03:00|64.73|64.13|64.74|64.14|64.74|64.14|64.73|64.13|2
1739239390000|2025-02-11 02:03:10|64.73|64.13|64.75|64.15|64.79|64.19|64.73|64.13|5
1739239400000|2025-02-11 02:03:20|64.76|64.16|64.8|64.2|64.8|64.2|64.75|64.15|4
1739239410000|2025-02-11 02:03:30|64.79|64.19|64.82|64.22|64.83|64.23|64.79|64.19|6
1739239420000|2025-02-11 02:03:40|64.81|64.21|64.82|64.22|64.82|64.22|64.79|64.19|8
1739239430000|2025-02-11 02:03:50|64.8|64.2|64.82|64.22|64.83|64.23|64.8|64.2|7
1739239440000|2025-02-11 02:04:00|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1739239450000|2025-02-11 02:04:10|64.8|64.2|64.81|64.21|64.81|64.21|64.8|64.2|2
1739239470000|2025-02-11 02:04:30|64.78|64.18|64.74|64.14|64.78|64.18|64.74|64.14|4
1739239480000|2025-02-11 02:04:40|64.73|64.13|64.71|64.11|64.73|64.13|64.7|64.1|4
1739239520000|2025-02-11 02:05:20|64.72|64.12|64.72|64.12|64.73|64.13|64.71|64.11|8
1739239530000|2025-02-11 02:05:30|64.73|64.13|64.73|64.13|64.73|64.13|64.72|64.12|3
1739239550000|2025-02-11 02:05:50|64.77|64.17|64.75|64.15|64.77|64.17|64.75|64.15|3
1739239560000|2025-02-11 02:06:00|64.74|64.14|64.73|64.13|64.74|64.14|64.72|64.12|4
1739239570000|2025-02-11 02:06:10|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1739239580000|2025-02-11 02:06:20|64.75|64.15|64.79|64.19|64.83|64.23|64.74|64.14|14
1739239590000|2025-02-11 02:06:30|64.78|64.18|64.79|64.19|64.79|64.19|64.76|64.16|6
1739239600000|2025-02-11 02:06:40|64.78|64.18|64.77|64.17|64.78|64.18|64.77|64.17|2
1739239610000|2025-02-11 02:06:50|64.76|64.16|64.81|64.21|64.84|64.24|64.75|64.15|10
1739239620000|2025-02-11 02:07:00|64.79|64.19|64.81|64.21|64.81|64.21|64.79|64.19|7
1739239630000|2025-02-11 02:07:10|64.84|64.24|64.81|64.21|64.85|64.25|64.81|64.21|3
1739239640000|2025-02-11 02:07:20|64.8|64.2|64.79|64.19|64.81|64.21|64.79|64.19|4
1739239650000|2025-02-11 02:07:30|64.8|64.2|64.79|64.19|64.8|64.2|64.79|64.19|2
1739239660000|2025-02-11 02:07:40|64.8|64.2|64.8|64.2|64.82|64.22|64.8|64.2|3
1739239670000|2025-02-11 02:07:50|64.79|64.19|64.8|64.2|64.8|64.2|64.79|64.19|6
1739239680000|2025-02-11 02:08:00|64.79|64.19|64.8|64.2|64.8|64.2|64.79|64.19|2
1739239690000|2025-02-11 02:08:10|64.79|64.19|64.8|64.2|64.8|64.2|64.79|64.19|4
1739239710000|2025-02-11 02:08:30|64.81|64.21|64.8|64.2|64.81|64.21|64.8|64.2|2
1739239730000|2025-02-11 02:08:50|64.81|64.21|64.81|64.21|64.81|64.21|64.81|64.21|1
1739239740000|2025-02-11 02:09:00|64.8|64.2|64.8|64.2|64.8|64.2|64.8|64.2|1
1739239780000|2025-02-11 02:09:40|64.77|64.17|64.75|64.15|64.77|64.17|64.75|64.15|3
1739239800000|2025-02-11 02:10:00|64.8|64.2|64.77|64.17|64.81|64.21|64.77|64.17|3
1739239810000|2025-02-11 02:10:10|64.76|64.16|64.74|64.14|64.78|64.18|64.74|64.14|7
1739239820000|2025-02-11 02:10:20|64.73|64.13|64.73|64.13|64.73|64.13|64.73|64.13|1
1739239830000|2025-02-11 02:10:30|64.74|64.14|64.74|64.14|64.74|64.14|64.74|64.14|1
1739239840000|2025-02-11 02:10:40|64.76|64.16|64.79|64.19|64.79|64.19|64.74|64.14|7
1739239850000|2025-02-11 02:10:50|64.77|64.17|64.75|64.15|64.77|64.17|64.74|64.14|4
1739239860000|2025-02-11 02:11:00|64.74|64.14|64.74|64.14|64.75|64.15|64.74|64.14|3
1739239880000|2025-02-11 02:11:20|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|2
1739239890000|2025-02-11 02:11:30|64.73|64.13|64.73|64.13|64.73|64.13|64.73|64.13|1
1739239900000|2025-02-11 02:11:40|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739239910000|2025-02-11 02:11:50|64.71|64.11|64.65|64.05|64.71|64.11|64.65|64.05|7
1739239930000|2025-02-11 02:12:10|64.64|64.04|64.63|64.03|64.64|64.04|64.63|64.03|2
1739239940000|2025-02-11 02:12:20|64.64|64.04|64.57|63.97|64.64|64.04|64.57|63.97|8
1739239950000|2025-02-11 02:12:30|64.56|63.96|64.64|64.04|64.64|64.04|64.56|63.96|8
1739239960000|2025-02-11 02:12:40|64.63|64.03|64.63|64.03|64.64|64.04|64.63|64.03|3
1739239980000|2025-02-11 02:13:00|64.64|64.04|64.64|64.04|64.65|64.05|64.64|64.04|3
1739239990000|2025-02-11 02:13:10|64.65|64.05|64.65|64.05|64.65|64.05|64.65|64.05|1
1739240000000|2025-02-11 02:13:20|64.64|64.04|64.64|64.04|64.65|64.05|64.64|64.04|3
1739240010000|2025-02-11 02:13:30|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739240020000|2025-02-11 02:13:40|64.62|64.02|64.63|64.03|64.64|64.04|64.62|64.02|4
1739240030000|2025-02-11 02:13:50|64.62|64.02|64.63|64.03|64.63|64.03|64.62|64.02|2
1739240060000|2025-02-11 02:14:20|64.64|64.04|64.63|64.03|64.64|64.04|64.63|64.03|2
1739240080000|2025-02-11 02:14:40|64.64|64.04|64.63|64.03|64.64|64.04|64.63|64.03|2
1739240090000|2025-02-11 02:14:50|64.7|64.1|64.71|64.11|64.71|64.11|64.7|64.1|2
1739240100000|2025-02-11 02:15:00|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|2
1739240110000|2025-02-11 02:15:10|64.74|64.14|64.74|64.14|64.74|64.14|64.73|64.13|3
1739240120000|2025-02-11 02:15:20|64.8|64.2|64.75|64.15|64.8|64.2|64.75|64.15|4
1739240130000|2025-02-11 02:15:30|64.74|64.14|64.72|64.12|64.74|64.14|64.72|64.12|2
1739240140000|2025-02-11 02:15:40|64.7|64.1|64.68|64.08|64.7|64.1|64.66|64.06|8
1739240150000|2025-02-11 02:15:50|64.67|64.07|64.66|64.06|64.67|64.07|64.66|64.06|2
1739240160000|2025-02-11 02:16:00|64.65|64.05|64.65|64.05|64.65|64.05|64.65|64.05|1
1739240170000|2025-02-11 02:16:10|64.64|64.04|64.64|64.04|64.64|64.04|64.64|64.04|1
1739240180000|2025-02-11 02:16:20|64.65|64.05|64.64|64.04|64.65|64.05|64.64|64.04|2
1739240190000|2025-02-11 02:16:30|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739240200000|2025-02-11 02:16:40|64.62|64.02|64.63|64.03|64.63|64.03|64.61|64.01|4
1739240210000|2025-02-11 02:16:50|64.62|64.02|64.63|64.03|64.63|64.03|64.62|64.02|2
1739240220000|2025-02-11 02:17:00|64.64|64.04|64.55|63.95|64.64|64.04|64.55|63.95|9
1739240240000|2025-02-11 02:17:20|64.52|63.92|64.43|63.83|64.52|63.92|64.43|63.83|7
1739240260000|2025-02-11 02:17:40|64.44|63.84|64.44|63.84|64.44|63.84|64.44|63.84|1
1739240290000|2025-02-11 02:18:10|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1739240310000|2025-02-11 02:18:30|64.39|63.79|64.44|63.84|64.44|63.84|64.39|63.79|7
1739240320000|2025-02-11 02:18:40|64.43|63.83|64.4|63.8|64.43|63.83|64.37|63.77|14
1739240330000|2025-02-11 02:18:50|64.39|63.79|64.43|63.83|64.43|63.83|64.36|63.76|8
1739240340000|2025-02-11 02:19:00|64.44|63.84|64.43|63.83|64.44|63.84|64.43|63.83|2
1739240350000|2025-02-11 02:19:10|64.44|63.84|64.44|63.84|64.45|63.85|64.44|63.84|3
1739240360000|2025-02-11 02:19:20|64.42|63.82|64.43|63.83|64.44|63.84|64.42|63.82|4
1739240380000|2025-02-11 02:19:40|64.44|63.84|64.44|63.84|64.44|63.84|64.44|63.84|1
1739240390000|2025-02-11 02:19:50|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|4
1739240400000|2025-02-11 02:20:00|64.43|63.83|64.43|63.83|64.43|63.83|64.42|63.82|3
1739240410000|2025-02-11 02:20:10|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739240420000|2025-02-11 02:20:20|64.39|63.79|64.37|63.77|64.39|63.79|64.34|63.74|9
1739240430000|2025-02-11 02:20:30|64.36|63.76|64.33|63.73|64.36|63.76|64.33|63.73|6
1739240470000|2025-02-11 02:21:10|64.29|63.69|64.28|63.68|64.29|63.69|64.27|63.67|3
1739240480000|2025-02-11 02:21:20|64.29|63.69|64.32|63.72|64.32|63.72|64.27|63.67|5
1739240490000|2025-02-11 02:21:30|64.33|63.73|64.32|63.72|64.34|63.74|64.32|63.72|6
1739240500000|2025-02-11 02:21:40|64.29|63.69|64.3|63.7|64.3|63.7|64.27|63.67|8
1739240510000|2025-02-11 02:21:50|64.28|63.68|64.25|63.65|64.28|63.68|64.25|63.65|4
1739240520000|2025-02-11 02:22:00|64.26|63.66|64.24|63.64|64.26|63.66|64.23|63.63|5
1739240530000|2025-02-11 02:22:10|64.25|63.65|64.25|63.65|64.32|63.72|64.25|63.65|9
1739240540000|2025-02-11 02:22:20|64.24|63.64|64.31|63.71|64.31|63.71|64.24|63.64|6
1739240550000|2025-02-11 02:22:30|64.28|63.68|64.29|63.69|64.31|63.71|64.26|63.66|10
1739240560000|2025-02-11 02:22:40|64.28|63.68|64.28|63.68|64.28|63.68|64.28|63.68|1
1739240570000|2025-02-11 02:22:50|64.27|63.67|64.25|63.65|64.27|63.67|64.24|63.64|6
1739240580000|2025-02-11 02:23:00|64.24|63.64|64.25|63.65|64.25|63.65|64.24|63.64|2
1739240590000|2025-02-11 02:23:10|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1739240610000|2025-02-11 02:23:30|64.23|63.63|64.16|63.56|64.23|63.63|64.16|63.56|8
1739240620000|2025-02-11 02:23:40|64.15|63.55|64.15|63.55|64.2|63.6|64.14|63.54|6
1739240630000|2025-02-11 02:23:50|64.13|63.53|64.17|63.57|64.2|63.6|64.13|63.53|8
1739240640000|2025-02-11 02:24:00|64.19|63.59|64.16|63.56|64.2|63.6|64.15|63.55|7
1739240650000|2025-02-11 02:24:10|64.13|63.53|64.19|63.59|64.19|63.59|64.13|63.53|9
1739240660000|2025-02-11 02:24:20|64.2|63.6|64.2|63.6|64.2|63.6|64.2|63.6|1
1739240670000|2025-02-11 02:24:30|64.21|63.61|64.21|63.61|64.21|63.61|64.21|63.61|1
1739240680000|2025-02-11 02:24:40|64.23|63.63|64.22|63.62|64.27|63.67|64.21|63.61|8
1739240690000|2025-02-11 02:24:50|64.21|63.61|64.27|63.67|64.28|63.68|64.21|63.61|6
1739240710000|2025-02-11 02:25:10|64.23|63.63|64.23|63.63|64.23|63.63|64.23|63.63|1
1739240720000|2025-02-11 02:25:20|64.22|63.62|64.23|63.63|64.24|63.64|64.22|63.62|3
1739240730000|2025-02-11 02:25:30|64.21|63.61|64.22|63.62|64.23|63.63|64.21|63.61|3
1739240740000|2025-02-11 02:25:40|64.23|63.63|64.22|63.62|64.23|63.63|64.22|63.62|2
1739240760000|2025-02-11 02:26:00|64.21|63.61|64.21|63.61|64.21|63.61|64.21|63.61|1
1739240770000|2025-02-11 02:26:10|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739240810000|2025-02-11 02:26:50|64.23|63.63|64.22|63.62|64.23|63.63|64.22|63.62|2
1739240830000|2025-02-11 02:27:10|64.23|63.63|64.23|63.63|64.23|63.63|64.23|63.63|1
1739240840000|2025-02-11 02:27:20|64.22|63.62|64.23|63.63|64.23|63.63|64.22|63.62|2
1739240850000|2025-02-11 02:27:30|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739240910000|2025-02-11 02:28:30|64.21|63.61|64.21|63.61|64.21|63.61|64.21|63.61|1
1739240930000|2025-02-11 02:28:50|64.22|63.62|64.23|63.63|64.23|63.63|64.21|63.61|3
1739240940000|2025-02-11 02:29:00|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739240950000|2025-02-11 02:29:10|64.21|63.61|64.17|63.57|64.21|63.61|64.17|63.57|4
1739240960000|2025-02-11 02:29:20|64.16|63.56|64.18|63.58|64.2|63.6|64.13|63.53|6
1739240970000|2025-02-11 02:29:30|64.22|63.62|64.22|63.62|64.22|63.62|64.19|63.59|3
1739240980000|2025-02-11 02:29:40|64.21|63.61|64.15|63.55|64.21|63.61|64.15|63.55|7
1739240990000|2025-02-11 02:29:50|64.13|63.53|64.13|63.53|64.13|63.53|64.13|63.53|1
1739241000000|2025-02-11 02:30:00|64.11|63.51|64.11|63.51|64.14|63.54|64.11|63.51|7
1739241010000|2025-02-11 02:30:10|64.13|63.53|64.13|63.53|64.13|63.53|64.13|63.53|1
1739241020000|2025-02-11 02:30:20|64.11|63.51|64.2|63.6|64.22|63.62|64.11|63.51|14
1739241030000|2025-02-11 02:30:30|64.21|63.61|64.23|63.63|64.25|63.65|64.21|63.61|5
1739241040000|2025-02-11 02:30:40|64.22|63.62|64.22|63.62|64.23|63.63|64.22|63.62|5
1739241060000|2025-02-11 02:31:00|64.21|63.61|64.15|63.55|64.21|63.61|64.15|63.55|6
1739241070000|2025-02-11 02:31:10|64.12|63.52|64.13|63.53|64.14|63.54|64.12|63.52|5
1739241080000|2025-02-11 02:31:20|64.11|63.51|64.19|63.59|64.19|63.59|64.11|63.51|8
1739241100000|2025-02-11 02:31:40|64.24|63.64|64.23|63.63|64.24|63.64|64.23|63.63|2
1739241120000|2025-02-11 02:32:00|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739241130000|2025-02-11 02:32:10|64.21|63.61|64.09|63.49|64.21|63.61|64.09|63.49|11
1739241140000|2025-02-11 02:32:20|64.08|63.48|64.05|63.45|64.09|63.49|64.04|63.44|10
1739241150000|2025-02-11 02:32:30|64.03|63.43|64.05|63.45|64.05|63.45|64.03|63.43|4
1739241160000|2025-02-11 02:32:40|64.06|63.46|64.06|63.46|64.06|63.46|64.06|63.46|1
1739241170000|2025-02-11 02:32:50|64.05|63.45|64.04|63.44|64.05|63.45|64.04|63.44|6
1739241180000|2025-02-11 02:33:00|64.05|63.45|64.03|63.43|64.05|63.45|64.02|63.42|4
1739241190000|2025-02-11 02:33:10|64.01|63.41|64.03|63.43|64.03|63.43|63.99|63.39|13
1739241200000|2025-02-11 02:33:20|64.01|63.41|64.06|63.46|64.06|63.46|64.01|63.41|4
1739241210000|2025-02-11 02:33:30|64.05|63.45|63.99|63.39|64.05|63.45|63.99|63.39|8
1739241220000|2025-02-11 02:33:40|63.98|63.38|63.97|63.37|63.99|63.39|63.95|63.35|10
1739241230000|2025-02-11 02:33:50|63.95|63.35|64|63.4|64|63.4|63.95|63.35|5
1739241240000|2025-02-11 02:34:00|64.01|63.41|64.01|63.41|64.01|63.41|64.01|63.41|1
1739241250000|2025-02-11 02:34:10|64|63.4|64.05|63.45|64.07|63.47|64|63.4|8
1739241260000|2025-02-11 02:34:20|64.06|63.46|64.06|63.46|64.06|63.46|64.06|63.46|1
1739241270000|2025-02-11 02:34:30|64.09|63.49|64.05|63.45|64.09|63.49|64.04|63.44|7
1739241280000|2025-02-11 02:34:40|64.04|63.44|64.03|63.43|64.04|63.44|64.02|63.42|10
1739241290000|2025-02-11 02:34:50|64.02|63.42|64.03|63.43|64.03|63.43|64.02|63.42|2
1739241300000|2025-02-11 02:35:00|64.04|63.44|64.1|63.5|64.11|63.51|64.04|63.44|6
1739241310000|2025-02-11 02:35:10|64.08|63.48|64.06|63.46|64.08|63.48|64.06|63.46|3
1739241320000|2025-02-11 02:35:20|64.05|63.45|64.05|63.45|64.06|63.46|64.05|63.45|3
1739241330000|2025-02-11 02:35:30|64.1|63.5|64.06|63.46|64.1|63.5|64.06|63.46|4
1739241340000|2025-02-11 02:35:40|64.08|63.48|64.1|63.5|64.1|63.5|64.08|63.48|8
1739241350000|2025-02-11 02:35:50|64.08|63.48|64.05|63.45|64.1|63.5|64.05|63.45|8
1739241360000|2025-02-11 02:36:00|64.07|63.47|64.05|63.45|64.07|63.47|64.04|63.44|6
1739241380000|2025-02-11 02:36:20|64.07|63.47|64.07|63.47|64.07|63.47|64.06|63.46|3
1739241390000|2025-02-11 02:36:30|64.1|63.5|64.14|63.54|64.18|63.58|64.1|63.5|16
1739241400000|2025-02-11 02:36:40|64.13|63.53|64.13|63.53|64.13|63.53|64.13|63.53|1
1739241420000|2025-02-11 02:37:00|64.12|63.52|64.2|63.6|64.2|63.6|64.12|63.52|5
1739241430000|2025-02-11 02:37:10|64.19|63.59|64.2|63.6|64.23|63.63|64.19|63.59|8
1739241440000|2025-02-11 02:37:20|64.18|63.58|64.19|63.59|64.2|63.6|64.15|63.55|9
1739241450000|2025-02-11 02:37:30|64.2|63.6|64.2|63.6|64.2|63.6|64.2|63.6|1
1739241460000|2025-02-11 02:37:40|64.17|63.57|64.15|63.55|64.2|63.6|64.15|63.55|12
1739241470000|2025-02-11 02:37:50|64.19|63.59|64.19|63.59|64.19|63.59|64.19|63.59|1
1739241480000|2025-02-11 02:38:00|64.2|63.6|64.23|63.63|64.24|63.64|64.2|63.6|4
1739241490000|2025-02-11 02:38:10|64.24|63.64|64.23|63.63|64.24|63.64|64.23|63.63|2
1739241510000|2025-02-11 02:38:30|64.24|63.64|64.23|63.63|64.24|63.64|64.23|63.63|2
1739241520000|2025-02-11 02:38:40|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739241540000|2025-02-11 02:39:00|64.19|63.59|64.16|63.56|64.22|63.62|64.16|63.56|9
1739241550000|2025-02-11 02:39:10|64.15|63.55|64.13|63.53|64.15|63.55|64.12|63.52|5
1739241570000|2025-02-11 02:39:30|64.16|63.56|64.18|63.58|64.24|63.64|64.16|63.56|13
1739241580000|2025-02-11 02:39:40|64.17|63.57|64.17|63.57|64.17|63.57|64.17|63.57|1
1739241590000|2025-02-11 02:39:50|64.16|63.56|64.13|63.53|64.16|63.56|64.13|63.53|4
1739241600000|2025-02-11 02:40:00|64.17|63.57|64.12|63.52|64.17|63.57|64.12|63.52|5
1739241630000|2025-02-11 02:40:30|64.14|63.54|64.13|63.53|64.16|63.56|64.13|63.53|4
1739241650000|2025-02-11 02:40:50|64.2|63.6|64.19|63.59|64.2|63.6|64.19|63.59|2
1739241660000|2025-02-11 02:41:00|64.22|63.62|64.2|63.6|64.22|63.62|64.2|63.6|2
1739241670000|2025-02-11 02:41:10|64.23|63.63|64.23|63.63|64.23|63.63|64.23|63.63|1
1739241680000|2025-02-11 02:41:20|64.22|63.62|64.24|63.64|64.24|63.64|64.22|63.62|4
1739241690000|2025-02-11 02:41:30|64.26|63.66|64.31|63.71|64.31|63.71|64.26|63.66|5
1739241700000|2025-02-11 02:41:40|64.28|63.68|64.26|63.66|64.28|63.68|64.26|63.66|3
1739241710000|2025-02-11 02:41:50|64.25|63.65|64.3|63.7|64.3|63.7|64.24|63.64|6
1739241720000|2025-02-11 02:42:00|64.34|63.74|64.26|63.66|64.34|63.74|64.26|63.66|6
1739241730000|2025-02-11 02:42:10|64.25|63.65|64.24|63.64|64.25|63.65|64.24|63.64|2
1739241740000|2025-02-11 02:42:20|64.25|63.65|64.24|63.64|64.25|63.65|64.24|63.64|2
1739241750000|2025-02-11 02:42:30|64.26|63.66|64.32|63.72|64.32|63.72|64.26|63.66|3
1739241760000|2025-02-11 02:42:40|64.31|63.71|64.32|63.72|64.32|63.72|64.31|63.71|2
1739241790000|2025-02-11 02:43:10|64.33|63.73|64.33|63.73|64.33|63.73|64.33|63.73|1
1739241800000|2025-02-11 02:43:20|64.32|63.72|64.32|63.72|64.32|63.72|64.32|63.72|1
1739241910000|2025-02-11 02:45:10|64.33|63.73|64.33|63.73|64.33|63.73|64.32|63.72|3
1739241920000|2025-02-11 02:45:20|64.34|63.74|64.41|63.81|64.42|63.82|64.34|63.74|8
1739241930000|2025-02-11 02:45:30|64.4|63.8|64.35|63.75|64.4|63.8|64.35|63.75|11
1739241940000|2025-02-11 02:45:40|64.34|63.74|64.33|63.73|64.34|63.74|64.33|63.73|2
1739241960000|2025-02-11 02:46:00|64.34|63.74|64.42|63.82|64.43|63.83|64.34|63.74|9
1739241970000|2025-02-11 02:46:10|64.43|63.83|64.42|63.82|64.43|63.83|64.41|63.81|9
1739241980000|2025-02-11 02:46:20|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|6
1739241990000|2025-02-11 02:46:30|64.43|63.83|64.43|63.83|64.44|63.84|64.42|63.82|11
1739242000000|2025-02-11 02:46:40|64.44|63.84|64.42|63.82|64.44|63.84|64.42|63.82|7
1739242010000|2025-02-11 02:46:50|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|6
1739242020000|2025-02-11 02:47:00|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|6
1739242030000|2025-02-11 02:47:10|64.43|63.83|64.5|63.9|64.5|63.9|64.42|63.82|12
1739242040000|2025-02-11 02:47:20|64.49|63.89|64.51|63.91|64.53|63.93|64.49|63.89|9
1739242050000|2025-02-11 02:47:30|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|4
1739242060000|2025-02-11 02:47:40|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|3
1739242070000|2025-02-11 02:47:50|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|3
1739242080000|2025-02-11 02:48:00|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|8
1739242090000|2025-02-11 02:48:10|64.53|63.93|64.6|64|64.6|64|64.52|63.92|6
1739242100000|2025-02-11 02:48:20|64.62|64.02|64.61|64.01|64.62|64.02|64.59|63.99|6
1739242110000|2025-02-11 02:48:30|64.6|64|64.59|63.99|64.62|64.02|64.59|63.99|5
1739242120000|2025-02-11 02:48:40|64.6|64|64.61|64.01|64.62|64.02|64.6|64|8
1739242130000|2025-02-11 02:48:50|64.6|64|64.61|64.01|64.62|64.02|64.6|64|3
1739242140000|2025-02-11 02:49:00|64.62|64.02|64.61|64.01|64.62|64.02|64.6|64|5
1739242150000|2025-02-11 02:49:10|64.6|64|64.62|64.02|64.62|64.02|64.6|64|5
1739242160000|2025-02-11 02:49:20|64.61|64.01|64.6|64|64.63|64.03|64.6|64|8
1739242170000|2025-02-11 02:49:30|64.62|64.02|64.55|63.95|64.62|64.02|64.55|63.95|9
1739242180000|2025-02-11 02:49:40|64.54|63.94|64.52|63.92|64.54|63.94|64.52|63.92|9
1739242190000|2025-02-11 02:49:50|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|7
1739242200000|2025-02-11 02:50:00|64.51|63.91|64.52|63.92|64.53|63.93|64.51|63.91|9
1739242210000|2025-02-11 02:50:10|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|2
1739242220000|2025-02-11 02:50:20|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|6
1739242230000|2025-02-11 02:50:30|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|10
1739242240000|2025-02-11 02:50:40|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|5
1739242250000|2025-02-11 02:50:50|64.52|63.92|64.53|63.93|64.54|63.94|64.51|63.91|11
1739242260000|2025-02-11 02:51:00|64.52|63.92|64.52|63.92|64.53|63.93|64.52|63.92|7
1739242270000|2025-02-11 02:51:10|64.53|63.93|64.61|64.01|64.61|64.01|64.53|63.93|7
1739242280000|2025-02-11 02:51:20|64.6|64|64.6|64|64.61|64.01|64.58|63.98|11
1739242290000|2025-02-11 02:51:30|64.59|63.99|64.52|63.92|64.59|63.99|64.52|63.92|8
1739242300000|2025-02-11 02:51:40|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|6
1739242310000|2025-02-11 02:51:50|64.53|63.93|64.52|63.92|64.54|63.94|64.52|63.92|6
1739242320000|2025-02-11 02:52:00|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|2
1739242340000|2025-02-11 02:52:20|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|4
1739242350000|2025-02-11 02:52:30|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|4
1739242360000|2025-02-11 02:52:40|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|10
1739242370000|2025-02-11 02:52:50|64.51|63.91|64.52|63.92|64.53|63.93|64.51|63.91|6
1739242380000|2025-02-11 02:53:00|64.51|63.91|64.51|63.91|64.53|63.93|64.51|63.91|7
1739242390000|2025-02-11 02:53:10|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|6
1739242400000|2025-02-11 02:53:20|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|11
1739242410000|2025-02-11 02:53:30|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|8
1739242420000|2025-02-11 02:53:40|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|7
1739242430000|2025-02-11 02:53:50|64.53|63.93|64.51|63.91|64.53|63.93|64.51|63.91|8
1739242440000|2025-02-11 02:54:00|64.53|63.93|64.53|63.93|64.53|63.93|64.51|63.91|8
1739242450000|2025-02-11 02:54:10|64.52|63.92|64.52|63.92|64.53|63.93|64.52|63.92|3
1739242460000|2025-02-11 02:54:20|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|6
1739242470000|2025-02-11 02:54:30|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|12
1739242480000|2025-02-11 02:54:40|64.53|63.93|64.52|63.92|64.53|63.93|64.51|63.91|9
1739242490000|2025-02-11 02:54:50|64.53|63.93|64.52|63.92|64.53|63.93|64.52|63.92|6
1739242500000|2025-02-11 02:55:00|64.53|63.93|64.46|63.86|64.53|63.93|64.46|63.86|11
1739242510000|2025-02-11 02:55:10|64.47|63.87|64.51|63.91|64.56|63.96|64.47|63.87|8
1739242530000|2025-02-11 02:55:30|64.49|63.89|64.47|63.87|64.49|63.89|64.47|63.87|3
1739242540000|2025-02-11 02:55:40|64.46|63.86|64.45|63.85|64.46|63.86|64.45|63.85|2
1739242550000|2025-02-11 02:55:50|64.44|63.84|64.44|63.84|64.44|63.84|64.44|63.84|1
1739242560000|2025-02-11 02:56:00|64.45|63.85|64.45|63.85|64.45|63.85|64.45|63.85|1
1739242570000|2025-02-11 02:56:10|64.44|63.84|64.44|63.84|64.44|63.84|64.44|63.84|1
1739242620000|2025-02-11 02:57:00|64.45|63.85|64.45|63.85|64.45|63.85|64.45|63.85|1
1739242630000|2025-02-11 02:57:10|64.44|63.84|64.44|63.84|64.44|63.84|64.42|63.82|4
1739242640000|2025-02-11 02:57:20|64.43|63.83|64.44|63.84|64.45|63.85|64.43|63.83|4
1739242690000|2025-02-11 02:58:10|64.43|63.83|64.43|63.83|64.43|63.83|64.43|63.83|1
1739242700000|2025-02-11 02:58:20|64.44|63.84|64.43|63.83|64.44|63.84|64.43|63.83|2
1739242780000|2025-02-11 02:59:40|64.42|63.82|64.43|63.83|64.43|63.83|64.41|63.81|7
1739242790000|2025-02-11 02:59:50|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739242800000|2025-02-11 03:00:00|64.43|63.83|64.43|63.83|64.43|63.83|64.42|63.82|7
1739242810000|2025-02-11 03:00:10|64.42|63.82|64.39|63.79|64.43|63.83|64.39|63.79|6
1739242820000|2025-02-11 03:00:20|64.4|63.8|64.39|63.79|64.4|63.8|64.39|63.79|2
1739242840000|2025-02-11 03:00:40|64.38|63.78|64.38|63.78|64.38|63.78|64.38|63.78|1
1739242860000|2025-02-11 03:01:00|64.39|63.79|64.33|63.73|64.39|63.79|64.25|63.65|11
1739242870000|2025-02-11 03:01:10|64.32|63.72|64.3|63.7|64.34|63.74|64.3|63.7|8
1739242880000|2025-02-11 03:01:20|64.31|63.71|64.28|63.68|64.33|63.73|64.27|63.67|17
1739242890000|2025-02-11 03:01:30|64.27|63.67|64.27|63.67|64.33|63.73|64.27|63.67|12
1739242900000|2025-02-11 03:01:40|64.26|63.66|64.24|63.64|64.27|63.67|64.24|63.64|7
1739242910000|2025-02-11 03:01:50|64.28|63.68|64.27|63.67|64.3|63.7|64.27|63.67|12
1739242920000|2025-02-11 03:02:00|64.26|63.66|64.24|63.64|64.26|63.66|64.24|63.64|5
1739242930000|2025-02-11 03:02:10|64.23|63.63|64.23|63.63|64.24|63.64|64.23|63.63|3
1739242960000|2025-02-11 03:02:40|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1739242980000|2025-02-11 03:03:00|64.26|63.66|64.27|63.67|64.32|63.72|64.25|63.65|10
1739242990000|2025-02-11 03:03:10|64.26|63.66|64.25|63.65|64.26|63.66|64.25|63.65|2
1739243000000|2025-02-11 03:03:20|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1739243010000|2025-02-11 03:03:30|64.25|63.65|64.32|63.72|64.32|63.72|64.25|63.65|5
1739243020000|2025-02-11 03:03:40|64.31|63.71|64.31|63.71|64.32|63.72|64.31|63.71|5
1739243030000|2025-02-11 03:03:50|64.33|63.73|64.29|63.69|64.34|63.74|64.29|63.69|8
1739243040000|2025-02-11 03:04:00|64.28|63.68|64.27|63.67|64.35|63.75|64.26|63.66|9
1739243050000|2025-02-11 03:04:10|64.26|63.66|64.24|63.64|64.26|63.66|64.24|63.64|3
1739243090000|2025-02-11 03:04:50|64.25|63.65|64.25|63.65|64.25|63.65|64.25|63.65|1
1739243100000|2025-02-11 03:05:00|64.24|63.64|64.3|63.7|64.3|63.7|64.24|63.64|12
1739243110000|2025-02-11 03:05:10|64.29|63.69|64.26|63.66|64.3|63.7|64.26|63.66|6
1739243120000|2025-02-11 03:05:20|64.25|63.65|64.28|63.68|64.28|63.68|64.24|63.64|5
1739243130000|2025-02-11 03:05:30|64.29|63.69|64.3|63.7|64.3|63.7|64.29|63.69|2
1739243140000|2025-02-11 03:05:40|64.33|63.73|64.32|63.72|64.33|63.73|64.31|63.71|4
1739243150000|2025-02-11 03:05:50|64.31|63.71|64.33|63.73|64.34|63.74|64.31|63.71|5
1739243160000|2025-02-11 03:06:00|64.32|63.72|64.29|63.69|64.34|63.74|64.28|63.68|10
1739243170000|2025-02-11 03:06:10|64.28|63.68|64.25|63.65|64.28|63.68|64.25|63.65|4
1739243180000|2025-02-11 03:06:20|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1739243200000|2025-02-11 03:06:40|64.22|63.62|64.32|63.72|64.33|63.73|64.22|63.62|13
1739243210000|2025-02-11 03:06:50|64.31|63.71|64.33|63.73|64.33|63.73|64.31|63.71|7
1739243220000|2025-02-11 03:07:00|64.32|63.72|64.3|63.7|64.32|63.72|64.3|63.7|6
1739243230000|2025-02-11 03:07:10|64.32|63.72|64.31|63.71|64.34|63.74|64.31|63.71|7
1739243240000|2025-02-11 03:07:20|64.33|63.73|64.32|63.72|64.33|63.73|64.3|63.7|5
1739243250000|2025-02-11 03:07:30|64.31|63.71|64.32|63.72|64.32|63.72|64.3|63.7|6
1739243260000|2025-02-11 03:07:40|64.28|63.68|64.28|63.68|64.29|63.69|64.28|63.68|5
1739243270000|2025-02-11 03:07:50|64.26|63.66|64.32|63.72|64.34|63.74|64.26|63.66|8
1739243280000|2025-02-11 03:08:00|64.33|63.73|64.33|63.73|64.36|63.76|64.3|63.7|10
1739243290000|2025-02-11 03:08:10|64.36|63.76|64.33|63.73|64.36|63.76|64.33|63.73|3
1739243300000|2025-02-11 03:08:20|64.39|63.79|64.36|63.76|64.43|63.83|64.36|63.76|10
1739243310000|2025-02-11 03:08:30|64.37|63.77|64.34|63.74|64.38|63.78|64.34|63.74|11
1739243320000|2025-02-11 03:08:40|64.33|63.73|64.33|63.73|64.33|63.73|64.32|63.72|5
1739243330000|2025-02-11 03:08:50|64.32|63.72|64.34|63.74|64.36|63.76|64.31|63.71|7
1739243340000|2025-02-11 03:09:00|64.33|63.73|64.32|63.72|64.33|63.73|64.31|63.71|7
1739243350000|2025-02-11 03:09:10|64.31|63.71|64.31|63.71|64.33|63.73|64.31|63.71|4
1739243360000|2025-02-11 03:09:20|64.33|63.73|64.32|63.72|64.33|63.73|64.32|63.72|2
1739243370000|2025-02-11 03:09:30|64.35|63.75|64.34|63.74|64.35|63.75|64.34|63.74|4
1739243380000|2025-02-11 03:09:40|64.35|63.75|64.4|63.8|64.4|63.8|64.34|63.74|5
1739243390000|2025-02-11 03:09:50|64.42|63.82|64.4|63.8|64.42|63.82|64.35|63.75|10
1739243400000|2025-02-11 03:10:00|64.41|63.81|64.42|63.82|64.42|63.82|64.4|63.8|4
1739243410000|2025-02-11 03:10:10|64.41|63.81|64.4|63.8|64.42|63.82|64.4|63.8|7
1739243420000|2025-02-11 03:10:20|64.42|63.82|64.41|63.81|64.42|63.82|64.41|63.81|6
1739243430000|2025-02-11 03:10:30|64.4|63.8|64.41|63.81|64.42|63.82|64.4|63.8|3
1739243440000|2025-02-11 03:10:40|64.4|63.8|64.4|63.8|64.43|63.83|64.4|63.8|6
1739243450000|2025-02-11 03:10:50|64.43|63.83|64.41|63.81|64.43|63.83|64.41|63.81|7
1739243470000|2025-02-11 03:11:10|64.4|63.8|64.4|63.8|64.43|63.83|64.4|63.8|8
1739243480000|2025-02-11 03:11:20|64.39|63.79|64.4|63.8|64.42|63.82|64.39|63.79|6
1739243490000|2025-02-11 03:11:30|64.41|63.81|64.41|63.81|64.41|63.81|64.39|63.79|6
1739243500000|2025-02-11 03:11:40|64.4|63.8|64.4|63.8|64.41|63.81|64.39|63.79|8
1739243510000|2025-02-11 03:11:50|64.39|63.79|64.41|63.81|64.42|63.82|64.39|63.79|8
1739243520000|2025-02-11 03:12:00|64.4|63.8|64.39|63.79|64.41|63.81|64.37|63.77|14
1739243530000|2025-02-11 03:12:10|64.41|63.81|64.35|63.75|64.41|63.81|64.35|63.75|14
1739243540000|2025-02-11 03:12:20|64.34|63.74|64.35|63.75|64.41|63.81|64.33|63.73|13
1739243550000|2025-02-11 03:12:30|64.34|63.74|64.32|63.72|64.34|63.74|64.32|63.72|3
1739243570000|2025-02-11 03:12:50|64.3|63.7|64.3|63.7|64.3|63.7|64.3|63.7|1
1739243580000|2025-02-11 03:13:00|64.32|63.72|64.3|63.7|64.32|63.72|64.3|63.7|3
1739243590000|2025-02-11 03:13:10|64.32|63.72|64.31|63.71|64.32|63.72|64.3|63.7|5
1739243600000|2025-02-11 03:13:20|64.3|63.7|64.3|63.7|64.32|63.72|64.3|63.7|4
1739243630000|2025-02-11 03:13:50|64.32|63.72|64.31|63.71|64.32|63.72|64.3|63.7|5
1739243640000|2025-02-11 03:14:00|64.3|63.7|64.32|63.72|64.32|63.72|64.3|63.7|7
1739243650000|2025-02-11 03:14:10|64.31|63.71|64.4|63.8|64.42|63.82|64.31|63.71|12
1739243660000|2025-02-11 03:14:20|64.39|63.79|64.39|63.79|64.4|63.8|64.39|63.79|5
1739243670000|2025-02-11 03:14:30|64.4|63.8|64.4|63.8|64.4|63.8|64.39|63.79|5
1739243690000|2025-02-11 03:14:50|64.41|63.81|64.43|63.83|64.44|63.84|64.4|63.8|4
1739243700000|2025-02-11 03:15:00|64.42|63.82|64.42|63.82|64.44|63.84|64.41|63.81|5
1739243710000|2025-02-11 03:15:10|64.41|63.81|64.4|63.8|64.43|63.83|64.4|63.8|5
1739243720000|2025-02-11 03:15:20|64.42|63.82|64.42|63.82|64.42|63.82|64.42|63.82|1
1739243730000|2025-02-11 03:15:30|64.41|63.81|64.41|63.81|64.41|63.81|64.4|63.8|7
1739243740000|2025-02-11 03:15:40|64.4|63.8|64.39|63.79|64.41|63.81|64.39|63.79|5
1739243750000|2025-02-11 03:15:50|64.36|63.76|64.34|63.74|64.36|63.76|64.34|63.74|5
1739243770000|2025-02-11 03:16:10|64.33|63.73|64.33|63.73|64.33|63.73|64.32|63.72|3
1739243780000|2025-02-11 03:16:20|64.32|63.72|64.32|63.72|64.34|63.74|64.31|63.71|5
1739243790000|2025-02-11 03:16:30|64.33|63.73|64.31|63.71|64.33|63.73|64.29|63.69|10
1739243800000|2025-02-11 03:16:40|64.33|63.73|64.31|63.71|64.33|63.73|64.31|63.71|3
1739243810000|2025-02-11 03:16:50|64.3|63.7|64.31|63.71|64.32|63.72|64.3|63.7|6
1739243820000|2025-02-11 03:17:00|64.3|63.7|64.39|63.79|64.39|63.79|64.3|63.7|4
1739243830000|2025-02-11 03:17:10|64.38|63.78|64.39|63.79|64.4|63.8|64.38|63.78|7
1739243840000|2025-02-11 03:17:20|64.4|63.8|64.33|63.73|64.4|63.8|64.33|63.73|7
1739243850000|2025-02-11 03:17:30|64.32|63.72|64.31|63.71|64.32|63.72|64.31|63.71|4
1739243860000|2025-02-11 03:17:40|64.3|63.7|64.26|63.66|64.3|63.7|64.26|63.66|3
1739243870000|2025-02-11 03:17:50|64.25|63.65|64.26|63.66|64.27|63.67|64.23|63.63|6
1739243880000|2025-02-11 03:18:00|64.25|63.65|64.22|63.62|64.25|63.65|64.22|63.62|4
1739243900000|2025-02-11 03:18:20|64.23|63.63|64.23|63.63|64.23|63.63|64.23|63.63|1
1739243910000|2025-02-11 03:18:30|64.26|63.66|64.26|63.66|64.26|63.66|64.26|63.66|1
1739243920000|2025-02-11 03:18:40|64.27|63.67|64.3|63.7|64.34|63.74|64.27|63.67|11
1739243930000|2025-02-11 03:18:50|64.29|63.69|64.23|63.63|64.3|63.7|64.23|63.63|7
1739243960000|2025-02-11 03:19:20|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739243980000|2025-02-11 03:19:40|64.23|63.63|64.23|63.63|64.23|63.63|64.22|63.62|5
1739244000000|2025-02-11 03:20:00|64.22|63.62|64.22|63.62|64.23|63.63|64.22|63.62|3
1739244010000|2025-02-11 03:20:10|64.21|63.61|64.15|63.55|64.22|63.62|64.15|63.55|8
1739244020000|2025-02-11 03:20:20|64.14|63.54|64.13|63.53|64.14|63.54|64.13|63.53|2
1739244040000|2025-02-11 03:20:40|64.14|63.54|64.23|63.63|64.24|63.64|64.14|63.54|9
1739244050000|2025-02-11 03:20:50|64.22|63.62|64.23|63.63|64.23|63.63|64.22|63.62|2
1739244070000|2025-02-11 03:21:10|64.22|63.62|64.23|63.63|64.23|63.63|64.22|63.62|2
1739244080000|2025-02-11 03:21:20|64.24|63.64|64.24|63.64|64.24|63.64|64.24|63.64|1
1739244090000|2025-02-11 03:21:30|64.27|63.67|64.3|63.7|64.32|63.72|64.27|63.67|5
1739244100000|2025-02-11 03:21:40|64.31|63.71|64.31|63.71|64.34|63.74|64.3|63.7|11
1739244110000|2025-02-11 03:21:50|64.32|63.72|64.31|63.71|64.32|63.72|64.31|63.71|8
1739244120000|2025-02-11 03:22:00|64.3|63.7|64.31|63.71|64.32|63.72|64.29|63.69|11
1739244130000|2025-02-11 03:22:10|64.27|63.67|64.26|63.66|64.27|63.67|64.26|63.66|2
1739244140000|2025-02-11 03:22:20|64.28|63.68|64.26|63.66|64.3|63.7|64.26|63.66|9
1739244160000|2025-02-11 03:22:40|64.29|63.69|64.3|63.7|64.31|63.71|64.29|63.69|4
1739244170000|2025-02-11 03:22:50|64.31|63.71|64.31|63.71|64.31|63.71|64.3|63.7|3
1739244180000|2025-02-11 03:23:00|64.3|63.7|64.31|63.71|64.31|63.71|64.3|63.7|6
1739244190000|2025-02-11 03:23:10|64.32|63.72|64.31|63.71|64.32|63.72|64.31|63.71|6
1739244200000|2025-02-11 03:23:20|64.32|63.72|64.34|63.74|64.35|63.75|64.32|63.72|8
1739244210000|2025-02-11 03:23:30|64.33|63.73|64.31|63.71|64.33|63.73|64.31|63.71|5
1739244220000|2025-02-11 03:23:40|64.32|63.72|64.31|63.71|64.32|63.72|64.31|63.71|6
1739244230000|2025-02-11 03:23:50|64.32|63.72|64.32|63.72|64.32|63.72|64.31|63.71|3
1739244240000|2025-02-11 03:24:00|64.31|63.71|64.32|63.72|64.33|63.73|64.31|63.71|3
1739244320000|2025-02-11 03:25:20|64.33|63.73|64.33|63.73|64.33|63.73|64.33|63.73|1
1739244330000|2025-02-11 03:25:30|64.34|63.74|64.32|63.72|64.34|63.74|64.32|63.72|3
1739244340000|2025-02-11 03:25:40|64.31|63.71|64.31|63.71|64.31|63.71|64.31|63.71|1
1739244360000|2025-02-11 03:26:00|64.33|63.73|64.32|63.72|64.33|63.73|64.31|63.71|5
1739244370000|2025-02-11 03:26:10|64.31|63.71|64.31|63.71|64.33|63.73|64.31|63.71|8
1739244380000|2025-02-11 03:26:20|64.32|63.72|64.32|63.72|64.32|63.72|64.31|63.71|7
1739244390000|2025-02-11 03:26:30|64.31|63.71|64.31|63.71|64.32|63.72|64.31|63.71|9
1739244400000|2025-02-11 03:26:40|64.32|63.72|64.31|63.71|64.32|63.72|64.31|63.71|6
1739244410000|2025-02-11 03:26:50|64.32|63.72|64.32|63.72|64.33|63.73|64.31|63.71|6
1739244420000|2025-02-11 03:27:00|64.31|63.71|64.34|63.74|64.34|63.74|64.31|63.71|6
1739244430000|2025-02-11 03:27:10|64.33|63.73|64.41|63.81|64.43|63.83|64.33|63.73|9
1739244440000|2025-02-11 03:27:20|64.39|63.79|64.35|63.75|64.41|63.81|64.35|63.75|9
1739244450000|2025-02-11 03:27:30|64.34|63.74|64.38|63.78|64.38|63.78|64.33|63.73|5
1739244460000|2025-02-11 03:27:40|64.37|63.77|64.34|63.74|64.37|63.77|64.34|63.74|6
1739244470000|2025-02-11 03:27:50|64.32|63.72|64.32|63.72|64.33|63.73|64.32|63.72|3
1739244480000|2025-02-11 03:28:00|64.35|63.75|64.39|63.79|64.39|63.79|64.35|63.75|4
1739244490000|2025-02-11 03:28:10|64.4|63.8|64.39|63.79|64.4|63.8|64.39|63.79|4
1739244500000|2025-02-11 03:28:20|64.4|63.8|64.42|63.82|64.42|63.82|64.39|63.79|6
1739244510000|2025-02-11 03:28:30|64.41|63.81|64.35|63.75|64.41|63.81|64.34|63.74|10
1739244520000|2025-02-11 03:28:40|64.34|63.74|64.34|63.74|64.34|63.74|64.34|63.74|1
1739244530000|2025-02-11 03:28:50|64.38|63.78|64.36|63.76|64.38|63.78|64.36|63.76|3
1739244550000|2025-02-11 03:29:10|64.33|63.73|64.31|63.71|64.33|63.73|64.31|63.71|3
1739244560000|2025-02-11 03:29:20|64.3|63.7|64.32|63.72|64.32|63.72|64.3|63.7|5
1739244570000|2025-02-11 03:29:30|64.31|63.71|64.31|63.71|64.32|63.72|64.31|63.71|3
1739244580000|2025-02-11 03:29:40|64.32|63.72|64.32|63.72|64.32|63.72|64.3|63.7|4
1739244590000|2025-02-11 03:29:50|64.36|63.76|64.32|63.72|64.36|63.76|64.32|63.72|5
1739244600000|2025-02-11 03:30:00|64.35|63.75|64.34|63.74|64.36|63.76|64.34|63.74|4
1739244610000|2025-02-11 03:30:10|64.31|63.71|64.4|63.8|64.4|63.8|64.31|63.71|11
1739244620000|2025-02-11 03:30:20|64.37|63.77|64.33|63.73|64.37|63.77|64.33|63.73|5
1739244640000|2025-02-11 03:30:40|64.39|63.79|64.4|63.8|64.41|63.81|64.39|63.79|4
1739244650000|2025-02-11 03:30:50|64.41|63.81|64.39|63.79|64.41|63.81|64.39|63.79|3
1739244660000|2025-02-11 03:31:00|64.41|63.81|64.35|63.75|64.41|63.81|64.35|63.75|7
1739244670000|2025-02-11 03:31:10|64.34|63.74|64.38|63.78|64.41|63.81|64.32|63.72|6
1739244680000|2025-02-11 03:31:20|64.39|63.79|64.39|63.79|64.39|63.79|64.38|63.78|7
1739244690000|2025-02-11 03:31:30|64.38|63.78|64.38|63.78|64.39|63.79|64.32|63.72|6
1739244700000|2025-02-11 03:31:40|64.39|63.79|64.33|63.73|64.39|63.79|64.32|63.72|7
1739244710000|2025-02-11 03:31:50|64.32|63.72|64.32|63.72|64.35|63.75|64.32|63.72|5
1739244730000|2025-02-11 03:32:10|64.3|63.7|64.32|63.72|64.32|63.72|64.3|63.7|3
1739244740000|2025-02-11 03:32:20|64.31|63.71|64.32|63.72|64.33|63.73|64.31|63.71|7
1739244750000|2025-02-11 03:32:30|64.31|63.71|64.32|63.72|64.33|63.73|64.31|63.71|3
1739244760000|2025-02-11 03:32:40|64.31|63.71|64.3|63.7|64.32|63.72|64.3|63.7|5
1739244770000|2025-02-11 03:32:50|64.32|63.72|64.31|63.71|64.32|63.72|64.3|63.7|7
1739244780000|2025-02-11 03:33:00|64.3|63.7|64.24|63.64|64.3|63.7|64.24|63.64|5
1739244790000|2025-02-11 03:33:10|64.29|63.69|64.3|63.7|64.31|63.71|64.29|63.69|5
1739244800000|2025-02-11 03:33:20|64.31|63.71|64.27|63.67|64.31|63.71|64.27|63.67|8
1739244810000|2025-02-11 03:33:30|64.26|63.66|64.3|63.7|64.31|63.71|64.26|63.66|8
1739244820000|2025-02-11 03:33:40|64.31|63.71|64.3|63.7|64.31|63.71|64.3|63.7|10
1739244830000|2025-02-11 03:33:50|64.28|63.68|64.25|63.65|64.28|63.68|64.25|63.65|4
1739244840000|2025-02-11 03:34:00|64.24|63.64|64.3|63.7|64.31|63.71|64.24|63.64|10
1739244850000|2025-02-11 03:34:10|64.31|63.71|64.3|63.7|64.31|63.71|64.3|63.7|10
1739244860000|2025-02-11 03:34:20|64.31|63.71|64.26|63.66|64.31|63.71|64.26|63.66|7
1739244880000|2025-02-11 03:34:40|64.25|63.65|64.25|63.65|64.25|63.65|64.25|63.65|1
1739244890000|2025-02-11 03:34:50|64.29|63.69|64.29|63.69|64.3|63.7|64.29|63.69|3
1739244900000|2025-02-11 03:35:00|64.28|63.68|64.29|63.69|64.3|63.7|64.27|63.67|5
1739244910000|2025-02-11 03:35:10|64.3|63.7|64.3|63.7|64.3|63.7|64.3|63.7|1
1739244920000|2025-02-11 03:35:20|64.28|63.68|64.26|63.66|64.3|63.7|64.26|63.66|6
1739244930000|2025-02-11 03:35:30|64.27|63.67|64.26|63.66|64.27|63.67|64.26|63.66|2
1739244940000|2025-02-11 03:35:40|64.25|63.65|64.23|63.63|64.25|63.65|64.23|63.63|2
1739244960000|2025-02-11 03:36:00|64.22|63.62|64.23|63.63|64.23|63.63|64.22|63.62|2
1739244970000|2025-02-11 03:36:10|64.22|63.62|64.22|63.62|64.22|63.62|64.22|63.62|1
1739244980000|2025-02-11 03:36:20|64.21|63.61|64.21|63.61|64.22|63.62|64.21|63.61|3
1739244990000|2025-02-11 03:36:30|64.22|63.62|64.23|63.63|64.23|63.63|64.22|63.62|2
1739245010000|2025-02-11 03:36:50|64.21|63.61|64.29|63.69|64.29|63.69|64.21|63.61|4
1739245020000|2025-02-11 03:37:00|64.3|63.7|64.3|63.7|64.3|63.7|64.3|63.7|1
1739245030000|2025-02-11 03:37:10|64.29|63.69|64.25|63.65|64.3|63.7|64.25|63.65|7
1739245040000|2025-02-11 03:37:20|64.24|63.64|64.28|63.68|64.31|63.71|64.24|63.64|10
1739245050000|2025-02-11 03:37:30|64.29|63.69|64.31|63.71|64.31|63.71|64.29|63.69|5
1739245060000|2025-02-11 03:37:40|64.3|63.7|64.23|63.63|64.3|63.7|64.23|63.63|6
1739245070000|2025-02-11 03:37:50|64.28|63.68|64.31|63.71|64.31|63.71|64.28|63.68|6
1739245080000|2025-02-11 03:38:00|64.3|63.7|64.31|63.71|64.31|63.71|64.3|63.7|2
1739245130000|2025-02-11 03:38:50|64.32|63.72|64.31|63.71|64.36|63.76|64.31|63.71|9
1739245150000|2025-02-11 03:39:10|64.32|63.72|64.31|63.71|64.32|63.72|64.31|63.71|2
1739245160000|2025-02-11 03:39:20|64.32|63.72|64.31|63.71|64.32|63.72|64.31|63.71|4
1739245170000|2025-02-11 03:39:30|64.32|63.72|64.31|63.71|64.36|63.76|64.31|63.71|5
1739245180000|2025-02-11 03:39:40|64.32|63.72|64.4|63.8|64.4|63.8|64.31|63.71|10
1739245190000|2025-02-11 03:39:50|64.42|63.82|64.41|63.81|64.42|63.82|64.39|63.79|13
1739245200000|2025-02-11 03:40:00|64.4|63.8|64.4|63.8|64.42|63.82|64.39|63.79|8
1739245210000|2025-02-11 03:40:10|64.42|63.82|64.41|63.81|64.42|63.82|64.4|63.8|5
1739245220000|2025-02-11 03:40:20|64.4|63.8|64.42|63.82|64.51|63.91|64.4|63.8|13
1739245230000|2025-02-11 03:40:30|64.44|63.84|64.41|63.81|64.44|63.84|64.4|63.8|6
1739245240000|2025-02-11 03:40:40|64.4|63.8|64.41|63.81|64.42|63.82|64.4|63.8|5
1739245250000|2025-02-11 03:40:50|64.42|63.82|64.42|63.82|64.42|63.82|64.41|63.81|3
1739245260000|2025-02-11 03:41:00|64.43|63.83|64.46|63.86|64.47|63.87|64.43|63.83|5
1739245270000|2025-02-11 03:41:10|64.53|63.93|64.59|63.99|64.59|63.99|64.52|63.92|6
1739245280000|2025-02-11 03:41:20|64.6|64|64.59|63.99|64.62|64.02|64.59|63.99|6
1739245290000|2025-02-11 03:41:30|64.6|64|64.6|64|64.61|64.01|64.56|63.96|12
1739245310000|2025-02-11 03:41:50|64.61|64.01|64.61|64.01|64.63|64.03|64.61|64.01|6
1739245320000|2025-02-11 03:42:00|64.63|64.03|64.62|64.02|64.63|64.03|64.61|64.01|5
1739245330000|2025-02-11 03:42:10|64.61|64.01|64.61|64.01|64.61|64.01|64.61|64.01|1
1739245360000|2025-02-11 03:42:40|64.6|64|64.6|64|64.62|64.02|64.6|64|4
1739245370000|2025-02-11 03:42:50|64.63|64.03|64.6|64|64.63|64.03|64.6|64|5
1739245380000|2025-02-11 03:43:00|64.62|64.02|64.52|63.92|64.62|64.02|64.51|63.91|8
1739245390000|2025-02-11 03:43:10|64.51|63.91|64.44|63.84|64.52|63.92|64.44|63.84|10
1739245400000|2025-02-11 03:43:20|64.43|63.83|64.42|63.82|64.44|63.84|64.42|63.82|5
1739245410000|2025-02-11 03:43:30|64.41|63.81|64.42|63.82|64.43|63.83|64.41|63.81|4
1739245420000|2025-02-11 03:43:40|64.43|63.83|64.42|63.82|64.43|63.83|64.42|63.82|2
1739245430000|2025-02-11 03:43:50|64.41|63.81|64.49|63.89|64.5|63.9|64.41|63.81|8
1739245440000|2025-02-11 03:44:00|64.5|63.9|64.5|63.9|64.5|63.9|64.5|63.9|1
1739245460000|2025-02-11 03:44:20|64.51|63.91|64.5|63.9|64.51|63.91|64.5|63.9|2
1739245470000|2025-02-11 03:44:30|64.49|63.89|64.49|63.89|64.49|63.89|64.49|63.89|1
1739245480000|2025-02-11 03:44:40|64.51|63.91|64.5|63.9|64.51|63.91|64.49|63.89|4
1739245490000|2025-02-11 03:44:50|64.49|63.89|64.49|63.89|64.51|63.91|64.49|63.89|3
1739245500000|2025-02-11 03:45:00|64.51|63.91|64.43|63.83|64.51|63.91|64.43|63.83|5
1739245510000|2025-02-11 03:45:10|64.42|63.82|64.49|63.89|64.52|63.92|64.42|63.82|13
1739245520000|2025-02-11 03:45:20|64.52|63.92|64.47|63.87|64.52|63.92|64.44|63.84|12
1739245530000|2025-02-11 03:45:30|64.5|63.9|64.5|63.9|64.53|63.93|64.48|63.88|10
1739245540000|2025-02-11 03:45:40|64.49|63.89|64.48|63.88|64.51|63.91|64.48|63.88|6
1739245550000|2025-02-11 03:45:50|64.51|63.91|64.51|63.91|64.51|63.91|64.48|63.88|7
1739245560000|2025-02-11 03:46:00|64.5|63.9|64.5|63.9|64.51|63.91|64.49|63.89|4
1739245570000|2025-02-11 03:46:10|64.49|63.89|64.5|63.9|64.51|63.91|64.48|63.88|13
1739245590000|2025-02-11 03:46:30|64.51|63.91|64.5|63.9|64.52|63.92|64.5|63.9|4
1739245610000|2025-02-11 03:46:50|64.56|63.96|64.58|63.98|64.59|63.99|64.56|63.96|4
1739245620000|2025-02-11 03:47:00|64.59|63.99|64.6|64|64.6|64|64.58|63.98|10
1739245630000|2025-02-11 03:47:10|64.61|64.01|64.6|64|64.61|64.01|64.6|64|2
1739245640000|2025-02-11 03:47:20|64.59|63.99|64.59|63.99|64.64|64.04|64.59|63.99|11
1739245650000|2025-02-11 03:47:30|64.6|64|64.61|64.01|64.61|64.01|64.59|63.99|6
1739245660000|2025-02-11 03:47:40|64.6|64|64.6|64|64.61|64.01|64.6|64|7
1739245670000|2025-02-11 03:47:50|64.61|64.01|64.61|64.01|64.63|64.03|64.6|64|8
1739245680000|2025-02-11 03:48:00|64.6|64|64.65|64.05|64.65|64.05|64.6|64|3
1739245700000|2025-02-11 03:48:20|64.8|64.2|64.8|64.2|64.81|64.21|64.79|64.19|6
1739245710000|2025-02-11 03:48:30|64.84|64.24|64.79|64.19|64.84|64.24|64.77|64.17|10
1739245720000|2025-02-11 03:48:40|64.76|64.16|64.71|64.11|64.76|64.16|64.71|64.11|5
1739245730000|2025-02-11 03:48:50|64.7|64.1|64.71|64.11|64.71|64.11|64.7|64.1|2
1739245740000|2025-02-11 03:49:00|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|4
1739245750000|2025-02-11 03:49:10|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1739245760000|2025-02-11 03:49:20|64.72|64.12|64.7|64.1|64.72|64.12|64.7|64.1|3
1739245770000|2025-02-11 03:49:30|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|2
1739245780000|2025-02-11 03:49:40|64.73|64.13|64.72|64.12|64.73|64.13|64.71|64.11|5
1739245790000|2025-02-11 03:49:50|64.75|64.15|64.72|64.12|64.75|64.15|64.72|64.12|3
1739245800000|2025-02-11 03:50:00|64.71|64.11|64.73|64.13|64.73|64.13|64.71|64.11|6
1739245810000|2025-02-11 03:50:10|64.72|64.12|64.71|64.11|64.73|64.13|64.71|64.11|7
1739245820000|2025-02-11 03:50:20|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739245830000|2025-02-11 03:50:30|64.72|64.12|64.72|64.12|64.72|64.12|64.7|64.1|4
1739245840000|2025-02-11 03:50:40|64.71|64.11|64.72|64.12|64.72|64.12|64.71|64.11|4
1739245850000|2025-02-11 03:50:50|64.71|64.11|64.71|64.11|64.73|64.13|64.71|64.11|5
1739245860000|2025-02-11 03:51:00|64.72|64.12|64.71|64.11|64.76|64.16|64.69|64.09|14
1739245870000|2025-02-11 03:51:10|64.73|64.13|64.71|64.11|64.73|64.13|64.71|64.11|3
1739245890000|2025-02-11 03:51:30|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739245900000|2025-02-11 03:51:40|64.68|64.08|64.73|64.13|64.73|64.13|64.67|64.07|8
1739245910000|2025-02-11 03:51:50|64.72|64.12|64.71|64.11|64.72|64.12|64.7|64.1|9
1739245920000|2025-02-11 03:52:00|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739245930000|2025-02-11 03:52:10|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739245940000|2025-02-11 03:52:20|64.7|64.1|64.71|64.11|64.72|64.12|64.7|64.1|3
1739245950000|2025-02-11 03:52:30|64.7|64.1|64.72|64.12|64.72|64.12|64.7|64.1|7
1739245960000|2025-02-11 03:52:40|64.71|64.11|64.71|64.11|64.72|64.12|64.7|64.1|4
1739245980000|2025-02-11 03:53:00|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739245990000|2025-02-11 03:53:10|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1739246010000|2025-02-11 03:53:30|64.71|64.11|64.7|64.1|64.71|64.11|64.7|64.1|2
1739246020000|2025-02-11 03:53:40|64.71|64.11|64.7|64.1|64.71|64.11|64.7|64.1|4
1739246030000|2025-02-11 03:53:50|64.71|64.11|64.63|64.03|64.71|64.11|64.63|64.03|8
1739246040000|2025-02-11 03:54:00|64.64|64.04|64.71|64.11|64.74|64.14|64.64|64.04|9
1739246050000|2025-02-11 03:54:10|64.7|64.1|64.7|64.1|64.72|64.12|64.7|64.1|10
1739246070000|2025-02-11 03:54:30|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739246090000|2025-02-11 03:54:50|64.7|64.1|64.71|64.11|64.72|64.12|64.7|64.1|3
1739246100000|2025-02-11 03:55:00|64.7|64.1|64.7|64.1|64.72|64.12|64.65|64.05|13
1739246110000|2025-02-11 03:55:10|64.71|64.11|64.72|64.12|64.72|64.12|64.71|64.11|4
1739246190000|2025-02-11 03:56:30|64.71|64.11|64.7|64.1|64.71|64.11|64.7|64.1|2
1739246200000|2025-02-11 03:56:40|64.72|64.12|64.7|64.1|64.72|64.12|64.7|64.1|3
1739246210000|2025-02-11 03:56:50|64.73|64.13|64.71|64.11|64.73|64.13|64.71|64.11|3
1739246220000|2025-02-11 03:57:00|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1739246230000|2025-02-11 03:57:10|64.73|64.13|64.7|64.1|64.73|64.13|64.7|64.1|4
1739246240000|2025-02-11 03:57:20|64.72|64.12|64.7|64.1|64.72|64.12|64.7|64.1|3
1739246280000|2025-02-11 03:58:00|64.69|64.09|64.72|64.12|64.72|64.12|64.69|64.09|3
1739246290000|2025-02-11 03:58:10|64.71|64.11|64.72|64.12|64.72|64.12|64.7|64.1|3
1739246300000|2025-02-11 03:58:20|64.71|64.11|64.7|64.1|64.72|64.12|64.7|64.1|5
1739246310000|2025-02-11 03:58:30|64.72|64.12|64.7|64.1|64.72|64.12|64.7|64.1|3
1739246340000|2025-02-11 03:59:00|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739246350000|2025-02-11 03:59:10|64.7|64.1|64.72|64.12|64.72|64.12|64.7|64.1|5
1739246360000|2025-02-11 03:59:20|64.71|64.11|64.71|64.11|64.72|64.12|64.69|64.09|8
1739246370000|2025-02-11 03:59:30|64.7|64.1|64.7|64.1|64.72|64.12|64.7|64.1|6
1739246390000|2025-02-11 03:59:50|64.73|64.13|64.7|64.1|64.73|64.13|64.7|64.1|3
1739246400000|2025-02-11 04:00:00|64.71|64.11|64.7|64.1|64.71|64.11|64.7|64.1|8
1739246410000|2025-02-11 04:00:10|64.71|64.11|64.71|64.11|64.71|64.11|64.7|64.1|3
1739246420000|2025-02-11 04:00:20|64.7|64.1|64.71|64.11|64.75|64.15|64.7|64.1|8
1739246430000|2025-02-11 04:00:30|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739246440000|2025-02-11 04:00:40|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1739246450000|2025-02-11 04:00:50|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739246460000|2025-02-11 04:01:00|64.73|64.13|64.79|64.19|64.79|64.19|64.73|64.13|4
1739246480000|2025-02-11 04:01:20|64.82|64.22|64.81|64.21|64.82|64.22|64.8|64.2|6
1739246490000|2025-02-11 04:01:30|64.8|64.2|64.81|64.21|64.81|64.21|64.8|64.2|2
1739246500000|2025-02-11 04:01:40|64.82|64.22|64.8|64.2|64.82|64.22|64.8|64.2|5
1739246510000|2025-02-11 04:01:50|64.81|64.21|64.81|64.21|64.81|64.21|64.81|64.21|1
1739246530000|2025-02-11 04:02:10|64.84|64.24|64.9|64.3|64.93|64.33|64.84|64.24|7
1739246540000|2025-02-11 04:02:20|64.88|64.28|64.92|64.32|64.93|64.33|64.88|64.28|4
1739246550000|2025-02-11 04:02:30|64.91|64.31|64.91|64.31|64.92|64.32|64.89|64.29|5
1739246560000|2025-02-11 04:02:40|64.9|64.3|64.9|64.3|64.92|64.32|64.89|64.29|6
1739246570000|2025-02-11 04:02:50|64.85|64.25|64.8|64.2|64.85|64.25|64.8|64.2|5
1739246580000|2025-02-11 04:03:00|64.82|64.22|64.81|64.21|64.82|64.22|64.79|64.19|10
1739246590000|2025-02-11 04:03:10|64.8|64.2|64.75|64.15|64.82|64.22|64.75|64.15|8
1739246600000|2025-02-11 04:03:20|64.74|64.14|64.79|64.19|64.8|64.2|64.73|64.13|7
1739246610000|2025-02-11 04:03:30|64.8|64.2|64.81|64.21|64.83|64.23|64.79|64.19|9
1739246620000|2025-02-11 04:03:40|64.8|64.2|64.92|64.32|64.93|64.33|64.8|64.2|11
1739246630000|2025-02-11 04:03:50|64.91|64.31|64.91|64.31|64.92|64.32|64.9|64.3|4
1739246640000|2025-02-11 04:04:00|64.92|64.32|65.02|64.42|65.03|64.43|64.92|64.32|9
1739246650000|2025-02-11 04:04:10|64.99|64.39|64.92|64.32|64.99|64.39|64.92|64.32|7
1739246660000|2025-02-11 04:04:20|64.91|64.31|64.91|64.31|64.93|64.33|64.9|64.3|8
1739246670000|2025-02-11 04:04:30|64.88|64.28|64.82|64.22|64.88|64.28|64.82|64.22|8
1739246680000|2025-02-11 04:04:40|64.81|64.21|64.81|64.21|64.81|64.21|64.8|64.2|3
1739246690000|2025-02-11 04:04:50|64.8|64.2|64.8|64.2|64.81|64.21|64.8|64.2|3
1739246700000|2025-02-11 04:05:00|64.81|64.21|64.79|64.19|64.82|64.22|64.79|64.19|7
1739246710000|2025-02-11 04:05:10|64.81|64.21|64.82|64.22|64.82|64.22|64.81|64.21|2
1739246720000|2025-02-11 04:05:20|64.81|64.21|64.81|64.21|64.82|64.22|64.81|64.21|3
1739246740000|2025-02-11 04:05:40|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|4
1739246750000|2025-02-11 04:05:50|64.82|64.22|64.82|64.22|64.84|64.24|64.81|64.21|6
1739246760000|2025-02-11 04:06:00|64.88|64.28|64.91|64.31|64.94|64.34|64.88|64.28|14
1739246770000|2025-02-11 04:06:10|64.9|64.3|64.91|64.31|64.92|64.32|64.89|64.29|8
1739246780000|2025-02-11 04:06:20|64.9|64.3|64.95|64.35|64.95|64.35|64.9|64.3|8
1739246790000|2025-02-11 04:06:30|64.94|64.34|64.94|64.34|64.94|64.34|64.93|64.33|5
1739246800000|2025-02-11 04:06:40|64.93|64.33|64.94|64.34|64.94|64.34|64.93|64.33|2
1739246810000|2025-02-11 04:06:50|64.93|64.33|64.89|64.29|64.93|64.33|64.89|64.29|4
1739246820000|2025-02-11 04:07:00|64.88|64.28|64.84|64.24|64.88|64.28|64.84|64.24|5
1739246830000|2025-02-11 04:07:10|64.83|64.23|64.83|64.23|64.84|64.24|64.83|64.23|3
1739246840000|2025-02-11 04:07:20|64.84|64.24|64.83|64.23|64.84|64.24|64.83|64.23|2
1739246860000|2025-02-11 04:07:40|64.86|64.26|64.9|64.3|64.9|64.3|64.86|64.26|8
1739246880000|2025-02-11 04:08:00|64.89|64.29|64.83|64.23|64.89|64.29|64.83|64.23|4
1739246890000|2025-02-11 04:08:10|64.84|64.24|64.9|64.3|64.9|64.3|64.84|64.24|3
1739246900000|2025-02-11 04:08:20|64.88|64.28|64.84|64.24|64.89|64.29|64.84|64.24|5
1739246910000|2025-02-11 04:08:30|64.83|64.23|64.81|64.21|64.84|64.24|64.81|64.21|8
1739246920000|2025-02-11 04:08:40|64.84|64.24|64.82|64.22|64.84|64.24|64.82|64.22|3
1739246940000|2025-02-11 04:09:00|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|3
1739246960000|2025-02-11 04:09:20|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|3
1739246970000|2025-02-11 04:09:30|64.83|64.23|64.8|64.2|64.83|64.23|64.8|64.2|4
1739246980000|2025-02-11 04:09:40|64.83|64.23|64.83|64.23|64.83|64.23|64.81|64.21|4
1739246990000|2025-02-11 04:09:50|64.82|64.22|64.81|64.21|64.83|64.23|64.81|64.21|5
1739247000000|2025-02-11 04:10:00|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|3
1739247010000|2025-02-11 04:10:10|64.8|64.2|64.82|64.22|64.83|64.23|64.8|64.2|8
1739247020000|2025-02-11 04:10:20|64.81|64.21|64.81|64.21|64.83|64.23|64.8|64.2|6
1739247030000|2025-02-11 04:10:30|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|8
1739247040000|2025-02-11 04:10:40|64.82|64.22|64.82|64.22|64.84|64.24|64.81|64.21|7
1739247050000|2025-02-11 04:10:50|64.85|64.25|64.84|64.24|64.85|64.25|64.84|64.24|4
1739247060000|2025-02-11 04:11:00|64.83|64.23|64.82|64.22|64.84|64.24|64.82|64.22|7
1739247070000|2025-02-11 04:11:10|64.81|64.21|64.81|64.21|64.84|64.24|64.81|64.21|9
1739247080000|2025-02-11 04:11:20|64.83|64.23|64.8|64.2|64.83|64.23|64.8|64.2|4
1739247090000|2025-02-11 04:11:30|64.78|64.18|64.73|64.13|64.8|64.2|64.73|64.13|8
1739247100000|2025-02-11 04:11:40|64.72|64.12|64.73|64.13|64.74|64.14|64.72|64.12|8
1739247110000|2025-02-11 04:11:50|64.72|64.12|64.73|64.13|64.75|64.15|64.72|64.12|5
1739247130000|2025-02-11 04:12:10|64.71|64.11|64.71|64.11|64.73|64.13|64.71|64.11|6
1739247140000|2025-02-11 04:12:20|64.73|64.13|64.72|64.12|64.78|64.18|64.72|64.12|8
1739247150000|2025-02-11 04:12:30|64.71|64.11|64.72|64.12|64.73|64.13|64.7|64.1|4
1739247160000|2025-02-11 04:12:40|64.71|64.11|64.71|64.11|64.71|64.11|64.71|64.11|1
1739247180000|2025-02-11 04:13:00|64.7|64.1|64.71|64.11|64.73|64.13|64.7|64.1|4
1739247190000|2025-02-11 04:13:10|64.7|64.1|64.73|64.13|64.73|64.13|64.7|64.1|2
1739247200000|2025-02-11 04:13:20|64.72|64.12|64.72|64.12|64.73|64.13|64.7|64.1|6
1739247210000|2025-02-11 04:13:30|64.71|64.11|64.71|64.11|64.74|64.14|64.71|64.11|4
1739247220000|2025-02-11 04:13:40|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739247240000|2025-02-11 04:14:00|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739247250000|2025-02-11 04:14:10|64.7|64.1|64.71|64.11|64.72|64.12|64.7|64.1|5
1739247260000|2025-02-11 04:14:20|64.72|64.12|64.71|64.11|64.72|64.12|64.7|64.1|5
1739247270000|2025-02-11 04:14:30|64.7|64.1|64.7|64.1|64.72|64.12|64.7|64.1|6
1739247280000|2025-02-11 04:14:40|64.74|64.14|64.71|64.11|64.74|64.14|64.71|64.11|5
1739247290000|2025-02-11 04:14:50|64.75|64.15|64.74|64.14|64.75|64.15|64.71|64.11|7
1739247300000|2025-02-11 04:15:00|64.79|64.19|64.76|64.16|64.84|64.24|64.76|64.16|9
1739247310000|2025-02-11 04:15:10|64.75|64.15|64.75|64.15|64.75|64.15|64.75|64.15|1
1739247320000|2025-02-11 04:15:20|64.79|64.19|64.82|64.22|64.83|64.23|64.79|64.19|8
1739247330000|2025-02-11 04:15:30|64.81|64.21|64.81|64.21|64.81|64.21|64.75|64.15|9
1739247340000|2025-02-11 04:15:40|64.82|64.22|64.85|64.25|64.85|64.25|64.81|64.21|10
1739247350000|2025-02-11 04:15:50|64.84|64.24|64.91|64.31|64.91|64.31|64.82|64.22|8
1739247360000|2025-02-11 04:16:00|64.92|64.32|64.92|64.32|64.92|64.32|64.91|64.31|7
1739247370000|2025-02-11 04:16:10|64.91|64.31|64.91|64.31|64.92|64.32|64.91|64.31|7
1739247380000|2025-02-11 04:16:20|64.9|64.3|64.87|64.27|64.91|64.31|64.85|64.25|18
1739247390000|2025-02-11 04:16:30|64.86|64.26|64.83|64.23|64.91|64.31|64.83|64.23|11
1739247400000|2025-02-11 04:16:40|64.82|64.22|64.81|64.21|64.83|64.23|64.81|64.21|10
1739247430000|2025-02-11 04:17:10|64.85|64.25|64.81|64.21|64.85|64.25|64.81|64.21|2
1739247470000|2025-02-11 04:17:50|64.84|64.24|64.9|64.3|64.92|64.32|64.81|64.21|8
1739247480000|2025-02-11 04:18:00|64.91|64.31|65.03|64.43|65.03|64.43|64.9|64.3|11
1739247490000|2025-02-11 04:18:10|65.04|64.44|65.01|64.41|65.05|64.45|65.01|64.41|10
1739247500000|2025-02-11 04:18:20|65.02|64.42|65.02|64.42|65.04|64.44|65.02|64.42|4
1739247520000|2025-02-11 04:18:40|65.03|64.43|65.02|64.42|65.03|64.43|65.02|64.42|2
1739247530000|2025-02-11 04:18:50|65.04|64.44|65.02|64.42|65.04|64.44|65.02|64.42|3
1739247570000|2025-02-11 04:19:30|65.04|64.44|65.03|64.43|65.04|64.44|65.03|64.43|2
1739247580000|2025-02-11 04:19:40|65.09|64.49|65.14|64.54|65.14|64.54|65.09|64.49|9
1739247590000|2025-02-11 04:19:50|65.13|64.53|65.13|64.53|65.14|64.54|65.12|64.52|6
1739247600000|2025-02-11 04:20:00|65.14|64.54|65.13|64.53|65.14|64.54|65.12|64.52|5
1739247630000|2025-02-11 04:20:30|65.12|64.52|65.12|64.52|65.12|64.52|65.12|64.52|1
1739247640000|2025-02-11 04:20:40|65.11|64.51|65.12|64.52|65.13|64.53|65.11|64.51|4
1739247660000|2025-02-11 04:21:00|65.13|64.53|65.23|64.63|65.24|64.64|65.13|64.53|13
1739247670000|2025-02-11 04:21:10|65.22|64.62|65.22|64.62|65.24|64.64|65.21|64.61|12
1739247680000|2025-02-11 04:21:20|65.21|64.61|65.21|64.61|65.23|64.63|65.21|64.61|4
1739247690000|2025-02-11 04:21:30|65.23|64.63|65.22|64.62|65.23|64.63|65.22|64.62|2
1739247700000|2025-02-11 04:21:40|65.21|64.61|65.21|64.61|65.21|64.61|65.21|64.61|1
1739247720000|2025-02-11 04:22:00|65.23|64.63|65.23|64.63|65.23|64.63|65.2|64.6|5
1739247730000|2025-02-11 04:22:10|65.22|64.62|65.12|64.52|65.22|64.62|65.12|64.52|9
1739247740000|2025-02-11 04:22:20|65.16|64.56|65.21|64.61|65.24|64.64|65.13|64.53|12
1739247750000|2025-02-11 04:22:30|65.2|64.6|65.21|64.61|65.22|64.62|65.2|64.6|10
1739247760000|2025-02-11 04:22:40|65.2|64.6|65.21|64.61|65.24|64.64|65.19|64.59|9
1739247770000|2025-02-11 04:22:50|65.2|64.6|65.2|64.6|65.21|64.61|65.2|64.6|7
1739247780000|2025-02-11 04:23:00|65.19|64.59|65.19|64.59|65.21|64.61|65.14|64.54|11
1739247790000|2025-02-11 04:23:10|65.21|64.61|65.21|64.61|65.21|64.61|65.19|64.59|8
1739247800000|2025-02-11 04:23:20|65.19|64.59|65.29|64.69|65.34|64.74|65.19|64.59|11
1739247810000|2025-02-11 04:23:30|65.3|64.7|65.21|64.61|65.3|64.7|65.21|64.61|15
1739247820000|2025-02-11 04:23:40|65.25|64.65|65.22|64.62|65.25|64.65|65.21|64.61|12
1739247830000|2025-02-11 04:23:50|65.23|64.63|65.22|64.62|65.29|64.69|65.22|64.62|7
1739247840000|2025-02-11 04:24:00|65.24|64.64|65.29|64.69|65.3|64.7|65.24|64.64|8
1739247850000|2025-02-11 04:24:10|65.28|64.68|65.25|64.65|65.29|64.69|65.25|64.65|8
1739247860000|2025-02-11 04:24:20|65.24|64.64|65.22|64.62|65.24|64.64|65.22|64.62|3
1739247870000|2025-02-11 04:24:30|65.23|64.63|65.21|64.61|65.24|64.64|65.21|64.61|7
1739247880000|2025-02-11 04:24:40|65.23|64.63|65.22|64.62|65.23|64.63|65.22|64.62|4
1739247890000|2025-02-11 04:24:50|65.21|64.61|65.21|64.61|65.21|64.61|65.2|64.6|3
1739247910000|2025-02-11 04:25:10|65.22|64.62|65.23|64.63|65.23|64.63|65.21|64.61|5
1739247920000|2025-02-11 04:25:20|65.22|64.62|65.28|64.68|65.29|64.69|65.22|64.62|10
1739247930000|2025-02-11 04:25:30|65.25|64.65|65.23|64.63|65.25|64.65|65.22|64.62|4
1739247940000|2025-02-11 04:25:40|65.26|64.66|65.32|64.72|65.35|64.75|65.23|64.63|9
1739247950000|2025-02-11 04:25:50|65.31|64.71|65.3|64.7|65.31|64.71|65.27|64.67|10
1739247960000|2025-02-11 04:26:00|65.29|64.69|65.29|64.69|65.31|64.71|65.29|64.69|6
1739247970000|2025-02-11 04:26:10|65.31|64.71|65.28|64.68|65.31|64.71|65.28|64.68|9
1739247980000|2025-02-11 04:26:20|65.29|64.69|65.29|64.69|65.31|64.71|65.29|64.69|6
1739247990000|2025-02-11 04:26:30|65.31|64.71|65.31|64.71|65.31|64.71|65.28|64.68|7
1739248010000|2025-02-11 04:26:50|65.33|64.73|65.32|64.72|65.35|64.75|65.31|64.71|8
1739248020000|2025-02-11 04:27:00|65.31|64.71|65.31|64.71|65.31|64.71|65.31|64.71|1
1739248030000|2025-02-11 04:27:10|65.32|64.72|65.4|64.8|65.4|64.8|65.31|64.71|10
1739248040000|2025-02-11 04:27:20|65.42|64.82|65.42|64.82|65.42|64.82|65.38|64.78|10
1739248050000|2025-02-11 04:27:30|65.41|64.81|65.35|64.75|65.42|64.82|65.35|64.75|6
1739248060000|2025-02-11 04:27:40|65.34|64.74|65.38|64.78|65.38|64.78|65.32|64.72|6
1739248070000|2025-02-11 04:27:50|65.35|64.75|65.4|64.8|65.41|64.81|65.35|64.75|9
1739248080000|2025-02-11 04:28:00|65.39|64.79|65.41|64.81|65.41|64.81|65.38|64.78|6
1739248090000|2025-02-11 04:28:10|65.45|64.85|65.62|65.02|65.63|65.03|65.45|64.85|8
1739248110000|2025-02-11 04:28:30|65.44|64.84|65.42|64.82|65.44|64.84|65.41|64.81|7
1739248120000|2025-02-11 04:28:40|65.41|64.81|65.39|64.79|65.41|64.81|65.37|64.77|5
1739248130000|2025-02-11 04:28:50|65.38|64.78|65.3|64.7|65.38|64.78|65.3|64.7|9
1739248140000|2025-02-11 04:29:00|65.31|64.71|65.37|64.77|65.38|64.78|65.3|64.7|10
1739248150000|2025-02-11 04:29:10|65.36|64.76|65.32|64.72|65.36|64.76|65.32|64.72|4
1739248160000|2025-02-11 04:29:20|65.31|64.71|65.31|64.71|65.34|64.74|65.31|64.71|5
1739248170000|2025-02-11 04:29:30|65.32|64.72|65.31|64.71|65.32|64.72|65.3|64.7|5
1739248180000|2025-02-11 04:29:40|65.3|64.7|65.3|64.7|65.33|64.73|65.3|64.7|8
1739248190000|2025-02-11 04:29:50|65.29|64.69|65.29|64.69|65.3|64.7|65.29|64.69|5
1739248200000|2025-02-11 04:30:00|65.28|64.68|65.31|64.71|65.31|64.71|65.28|64.68|6
1739248210000|2025-02-11 04:30:10|65.3|64.7|65.41|64.81|65.41|64.81|65.29|64.69|7
1739248220000|2025-02-11 04:30:20|65.4|64.8|65.42|64.82|65.44|64.84|65.39|64.79|8
1739248230000|2025-02-11 04:30:30|65.41|64.81|65.41|64.81|65.42|64.82|65.4|64.8|4
1739248240000|2025-02-11 04:30:40|65.4|64.8|65.43|64.83|65.44|64.84|65.4|64.8|11
1739248250000|2025-02-11 04:30:50|65.42|64.82|65.52|64.92|65.55|64.95|65.42|64.82|11
1739248260000|2025-02-11 04:31:00|65.51|64.91|65.62|65.02|65.63|65.03|65.5|64.9|13
1739248270000|2025-02-11 04:31:10|65.61|65.01|65.6|65|65.62|65.02|65.6|65|4
1739248280000|2025-02-11 04:31:20|65.59|64.99|65.59|64.99|65.63|65.03|65.56|64.96|7
1739248300000|2025-02-11 04:31:40|65.54|64.94|65.52|64.92|65.54|64.94|65.52|64.92|3
1739248320000|2025-02-11 04:32:00|65.51|64.91|65.52|64.92|65.53|64.93|65.51|64.91|4
1739248330000|2025-02-11 04:32:10|65.51|64.91|65.52|64.92|65.52|64.92|65.51|64.91|2
1739248340000|2025-02-11 04:32:20|65.51|64.91|65.51|64.91|65.52|64.92|65.5|64.9|4
1739248350000|2025-02-11 04:32:30|65.52|64.92|65.6|65|65.6|65|65.51|64.91|7
1739248360000|2025-02-11 04:32:40|65.63|65.03|65.6|65|65.63|65.03|65.6|65|7
1739248370000|2025-02-11 04:32:50|65.56|64.96|65.61|65.01|65.62|65.02|65.52|64.92|10
1739248380000|2025-02-11 04:33:00|65.6|65|65.52|64.92|65.6|65|65.52|64.92|7
1739248390000|2025-02-11 04:33:10|65.53|64.93|65.58|64.98|65.63|65.03|65.52|64.92|11
1739248400000|2025-02-11 04:33:20|65.57|64.97|65.55|64.95|65.61|65.01|65.55|64.95|10
1739248410000|2025-02-11 04:33:30|65.54|64.94|65.61|65.01|65.63|65.03|65.53|64.93|8
1739248420000|2025-02-11 04:33:40|65.6|65|65.62|65.02|65.64|65.04|65.6|65|7
1739248430000|2025-02-11 04:33:50|65.61|65.01|65.6|65|65.61|65.01|65.6|65|2
1739248440000|2025-02-11 04:34:00|65.61|65.01|65.6|65|65.61|65.01|65.6|65|2
1739248450000|2025-02-11 04:34:10|65.63|65.03|65.61|65.01|65.63|65.03|65.61|65.01|7
1739248460000|2025-02-11 04:34:20|65.6|65|65.62|65.02|65.63|65.03|65.6|65|11
1739248470000|2025-02-11 04:34:30|65.61|65.01|65.61|65.01|65.61|65.01|65.61|65.01|1
1739248490000|2025-02-11 04:34:50|65.67|65.07|65.68|65.08|65.68|65.08|65.67|65.07|2
1739248500000|2025-02-11 04:35:00|65.69|65.09|65.69|65.09|65.69|65.09|65.69|65.09|1
1739248510000|2025-02-11 04:35:10|65.68|65.08|65.8|65.2|65.8|65.2|65.68|65.08|8
1739248520000|2025-02-11 04:35:20|65.79|65.19|65.79|65.19|65.8|65.2|65.78|65.18|5
1739248530000|2025-02-11 04:35:30|65.8|65.2|65.71|65.11|65.8|65.2|65.71|65.11|8
1739248540000|2025-02-11 04:35:40|65.74|65.14|65.82|65.22|65.83|65.23|65.71|65.11|9
1739248550000|2025-02-11 04:35:50|65.83|65.23|65.82|65.22|65.83|65.23|65.8|65.2|6
1739248560000|2025-02-11 04:36:00|65.81|65.21|65.8|65.2|65.82|65.22|65.8|65.2|6
1739248570000|2025-02-11 04:36:10|65.82|65.22|65.83|65.23|65.83|65.23|65.77|65.17|8
1739248580000|2025-02-11 04:36:20|65.82|65.22|65.81|65.21|65.83|65.23|65.81|65.21|6
1739248590000|2025-02-11 04:36:30|65.8|65.2|65.75|65.15|65.83|65.23|65.75|65.15|9
1739248600000|2025-02-11 04:36:40|65.74|65.14|65.83|65.23|65.83|65.23|65.74|65.14|14
1739248610000|2025-02-11 04:36:50|65.82|65.22|65.82|65.22|65.83|65.23|65.81|65.21|4
1739248620000|2025-02-11 04:37:00|65.81|65.21|65.85|65.25|65.85|65.25|65.81|65.21|6
1739248630000|2025-02-11 04:37:10|65.87|65.27|65.83|65.23|65.88|65.28|65.82|65.22|7
1739248640000|2025-02-11 04:37:20|65.84|65.24|65.88|65.28|65.88|65.28|65.84|65.24|3
1739248650000|2025-02-11 04:37:30|65.95|65.35|65.99|65.39|65.99|65.39|65.95|65.35|4
1739248660000|2025-02-11 04:37:40|65.97|65.37|65.91|65.31|65.97|65.37|65.91|65.31|5
1739248670000|2025-02-11 04:37:50|65.93|65.33|65.91|65.31|65.93|65.33|65.91|65.31|3
1739248690000|2025-02-11 04:38:10|65.94|65.34|65.93|65.33|65.95|65.35|65.92|65.32|7
1739248700000|2025-02-11 04:38:20|65.91|65.31|65.92|65.32|65.93|65.33|65.91|65.31|7
1739248710000|2025-02-11 04:38:30|65.93|65.33|65.92|65.32|65.95|65.35|65.92|65.32|6
1739248720000|2025-02-11 04:38:40|65.91|65.31|65.92|65.32|65.93|65.33|65.91|65.31|3
1739248730000|2025-02-11 04:38:50|65.91|65.31|65.88|65.28|65.93|65.33|65.86|65.26|10
1739248740000|2025-02-11 04:39:00|65.92|65.32|65.84|65.24|65.92|65.32|65.84|65.24|7
1739248750000|2025-02-11 04:39:10|65.83|65.23|65.83|65.23|65.85|65.25|65.83|65.23|5
1739248760000|2025-02-11 04:39:20|65.82|65.22|65.82|65.22|65.83|65.23|65.82|65.22|3
1739248770000|2025-02-11 04:39:30|65.81|65.21|65.82|65.22|65.84|65.24|65.8|65.2|9
1739248780000|2025-02-11 04:39:40|65.81|65.21|65.82|65.22|65.84|65.24|65.81|65.21|6
1739248790000|2025-02-11 04:39:50|65.86|65.26|65.91|65.31|65.91|65.31|65.84|65.24|9
1739248800000|2025-02-11 04:40:00|65.92|65.32|65.9|65.3|65.92|65.32|65.89|65.29|6
1739248810000|2025-02-11 04:40:10|65.86|65.26|65.83|65.23|65.86|65.26|65.82|65.22|9
1739248820000|2025-02-11 04:40:20|65.82|65.22|65.8|65.2|65.82|65.22|65.8|65.2|3
1739248830000|2025-02-11 04:40:30|65.82|65.22|65.8|65.2|65.83|65.23|65.8|65.2|5
1739248840000|2025-02-11 04:40:40|65.82|65.22|65.81|65.21|65.82|65.22|65.8|65.2|7
1739248850000|2025-02-11 04:40:50|65.8|65.2|65.82|65.22|65.82|65.22|65.8|65.2|5
1739248860000|2025-02-11 04:41:00|65.83|65.23|65.9|65.3|65.91|65.31|65.82|65.22|8
1739248870000|2025-02-11 04:41:10|65.89|65.29|65.89|65.29|65.89|65.29|65.89|65.29|1
1739248880000|2025-02-11 04:41:20|65.82|65.22|65.82|65.22|65.82|65.22|65.81|65.21|3
1739248890000|2025-02-11 04:41:30|65.83|65.23|65.89|65.29|65.89|65.29|65.83|65.23|5
1739248900000|2025-02-11 04:41:40|65.9|65.3|65.85|65.25|65.9|65.3|65.85|65.25|3
1739248910000|2025-02-11 04:41:50|65.84|65.24|65.84|65.24|65.86|65.26|65.83|65.23|5
1739248920000|2025-02-11 04:42:00|65.83|65.23|65.86|65.26|65.9|65.3|65.83|65.23|6
1739248930000|2025-02-11 04:42:10|65.85|65.25|65.82|65.22|65.85|65.25|65.82|65.22|7
1739248940000|2025-02-11 04:42:20|65.81|65.21|65.81|65.21|65.82|65.22|65.8|65.2|12
1739248950000|2025-02-11 04:42:30|65.8|65.2|65.81|65.21|65.84|65.24|65.8|65.2|8
1739248960000|2025-02-11 04:42:40|65.83|65.23|65.82|65.22|65.83|65.23|65.81|65.21|5
1739248970000|2025-02-11 04:42:50|65.85|65.25|65.83|65.23|65.89|65.29|65.83|65.23|7
1739248980000|2025-02-11 04:43:00|65.84|65.24|65.83|65.23|65.86|65.26|65.83|65.23|4
1739248990000|2025-02-11 04:43:10|65.87|65.27|65.86|65.26|65.9|65.3|65.86|65.26|10
1739249000000|2025-02-11 04:43:20|65.85|65.25|65.91|65.31|65.94|65.34|65.85|65.25|11
1739249010000|2025-02-11 04:43:30|65.95|65.35|66.02|65.42|66.03|65.43|65.95|65.35|11
1739249020000|2025-02-11 04:43:40|66.01|65.41|66.02|65.42|66.04|65.44|66|65.4|11
1739249030000|2025-02-11 04:43:50|66.01|65.41|66.02|65.42|66.08|65.48|66.01|65.41|7
1739249040000|2025-02-11 04:44:00|66.01|65.41|65.95|65.35|66.03|65.43|65.95|65.35|9
1739249050000|2025-02-11 04:44:10|65.94|65.34|65.91|65.31|65.94|65.34|65.91|65.31|4
1739249060000|2025-02-11 04:44:20|65.9|65.3|65.9|65.3|65.9|65.3|65.89|65.29|3
1739249090000|2025-02-11 04:44:50|65.94|65.34|65.94|65.34|65.94|65.34|65.94|65.34|1
1739249100000|2025-02-11 04:45:00|65.92|65.32|65.9|65.3|65.92|65.32|65.9|65.3|7
1739249110000|2025-02-11 04:45:10|65.92|65.32|66.01|65.41|66.01|65.41|65.9|65.3|10
1739249120000|2025-02-11 04:45:20|66|65.4|66.03|65.43|66.03|65.43|66|65.4|6
1739249130000|2025-02-11 04:45:30|66.04|65.44|66.02|65.42|66.04|65.44|66.02|65.42|9
1739249140000|2025-02-11 04:45:40|66.04|65.44|66.02|65.42|66.04|65.44|66.02|65.42|3
1739249150000|2025-02-11 04:45:50|66.01|65.41|66.02|65.42|66.02|65.42|66.01|65.41|2
1739249160000|2025-02-11 04:46:00|66.04|65.44|66.17|65.57|66.17|65.57|66.04|65.44|9
1739249170000|2025-02-11 04:46:10|66.18|65.58|66.19|65.59|66.19|65.59|66.17|65.57|12
1739249180000|2025-02-11 04:46:20|66.22|65.62|66.23|65.63|66.27|65.67|66.22|65.62|14
1739249190000|2025-02-11 04:46:30|66.22|65.62|66.27|65.67|66.28|65.68|66.22|65.62|9
1739249200000|2025-02-11 04:46:40|66.24|65.64|66.21|65.61|66.26|65.66|66.21|65.61|9
1739249210000|2025-02-11 04:46:50|66.22|65.62|66.2|65.6|66.22|65.62|66.2|65.6|10
1739249220000|2025-02-11 04:47:00|66.19|65.59|66.23|65.63|66.24|65.64|66.19|65.59|9
1739249230000|2025-02-11 04:47:10|66.21|65.61|66.22|65.62|66.23|65.63|66.2|65.6|5
1739249240000|2025-02-11 04:47:20|66.21|65.61|66.2|65.6|66.23|65.63|66.2|65.6|5
1739249250000|2025-02-11 04:47:30|66.19|65.59|66.12|65.52|66.21|65.61|66.12|65.52|13
1739249270000|2025-02-11 04:47:50|66.11|65.51|66.1|65.5|66.11|65.51|66.1|65.5|4
1739249280000|2025-02-11 04:48:00|66.11|65.51|66.09|65.49|66.12|65.52|66.09|65.49|6
1739249290000|2025-02-11 04:48:10|66.12|65.52|66.11|65.51|66.13|65.53|66.09|65.49|9
1739249300000|2025-02-11 04:48:20|66.1|65.5|66.15|65.55|66.17|65.57|66.1|65.5|10
1739249310000|2025-02-11 04:48:30|66.16|65.56|66.2|65.6|66.22|65.62|66.16|65.56|11
1739249320000|2025-02-11 04:48:40|66.21|65.61|66.24|65.64|66.24|65.64|66.2|65.6|10
1739249330000|2025-02-11 04:48:50|66.23|65.63|66.22|65.62|66.24|65.64|66.22|65.62|4
1739249340000|2025-02-11 04:49:00|66.21|65.61|66.2|65.6|66.21|65.61|66.2|65.6|4
1739249350000|2025-02-11 04:49:10|66.21|65.61|66.15|65.55|66.21|65.61|66.14|65.54|11
1739249360000|2025-02-11 04:49:20|66.17|65.57|66.14|65.54|66.22|65.62|66.14|65.54|14
1739249370000|2025-02-11 04:49:30|66.13|65.53|66.11|65.51|66.17|65.57|66.1|65.5|12
1739249380000|2025-02-11 04:49:40|66.09|65.49|66.02|65.42|66.09|65.49|66.02|65.42|9
1739249390000|2025-02-11 04:49:50|66.01|65.41|66.01|65.41|66.02|65.42|66|65.4|4
1739249400000|2025-02-11 04:50:00|66|65.4|66.04|65.44|66.05|65.45|66|65.4|7
1739249410000|2025-02-11 04:50:10|66.1|65.5|66.1|65.5|66.11|65.51|66.08|65.48|11
1739249420000|2025-02-11 04:50:20|66.11|65.51|66.13|65.53|66.15|65.55|66.1|65.5|11
1739249430000|2025-02-11 04:50:30|66.18|65.58|66.16|65.56|66.22|65.62|66.16|65.56|12
1739249440000|2025-02-11 04:50:40|66.15|65.55|66.21|65.61|66.23|65.63|66.13|65.53|7
1739249450000|2025-02-11 04:50:50|66.22|65.62|66.2|65.6|66.22|65.62|66.19|65.59|10
1739249460000|2025-02-11 04:51:00|66.22|65.62|66.22|65.62|66.23|65.63|66.2|65.6|8
1739249470000|2025-02-11 04:51:10|66.23|65.63|66.22|65.62|66.24|65.64|66.2|65.6|9
1739249480000|2025-02-11 04:51:20|66.21|65.61|66.2|65.6|66.21|65.61|66.2|65.6|4
1739249490000|2025-02-11 04:51:30|66.22|65.62|66.2|65.6|66.22|65.62|66.2|65.6|9
1739249500000|2025-02-11 04:51:40|66.21|65.61|66.16|65.56|66.21|65.61|66.16|65.56|7
1739249510000|2025-02-11 04:51:50|66.15|65.55|66.12|65.52|66.15|65.55|66.12|65.52|4
1739249530000|2025-02-11 04:52:10|66.2|65.6|66.2|65.6|66.21|65.61|66.19|65.59|4
1739249540000|2025-02-11 04:52:20|66.21|65.61|66.22|65.62|66.23|65.63|66.19|65.59|9
1739249550000|2025-02-11 04:52:30|66.23|65.63|66.27|65.67|66.27|65.67|66.23|65.63|4
1739249560000|2025-02-11 04:52:40|66.28|65.68|66.28|65.68|66.28|65.68|66.28|65.68|1
1739249570000|2025-02-11 04:52:50|66.34|65.74|66.39|65.79|66.4|65.8|66.34|65.74|10
1739249580000|2025-02-11 04:53:00|66.38|65.78|66.39|65.79|66.4|65.8|66.34|65.74|12
1739249590000|2025-02-11 04:53:10|66.38|65.78|66.35|65.75|66.38|65.78|66.35|65.75|5
1739249600000|2025-02-11 04:53:20|66.36|65.76|66.35|65.75|66.39|65.79|66.33|65.73|10
1739249610000|2025-02-11 04:53:30|66.34|65.74|66.3|65.7|66.34|65.74|66.3|65.7|8
1739249620000|2025-02-11 04:53:40|66.29|65.69|66.3|65.7|66.3|65.7|66.28|65.68|3
1739249630000|2025-02-11 04:53:50|66.29|65.69|66.3|65.7|66.31|65.71|66.29|65.69|5
1739249640000|2025-02-11 04:54:00|66.29|65.69|66.29|65.69|66.31|65.71|66.29|65.69|4
1739249650000|2025-02-11 04:54:10|66.32|65.72|66.27|65.67|66.32|65.72|66.27|65.67|6
1739249660000|2025-02-11 04:54:20|66.3|65.7|66.29|65.69|66.31|65.71|66.28|65.68|8
1739249670000|2025-02-11 04:54:30|66.27|65.67|66.25|65.65|66.3|65.7|66.25|65.65|13
1739249680000|2025-02-11 04:54:40|66.32|65.72|66.31|65.71|66.33|65.73|66.3|65.7|8
1739249690000|2025-02-11 04:54:50|66.34|65.74|66.36|65.76|66.42|65.82|66.32|65.72|15
1739249700000|2025-02-11 04:55:00|66.37|65.77|66.4|65.8|66.42|65.82|66.37|65.77|5
1739249710000|2025-02-11 04:55:10|66.39|65.79|66.4|65.8|66.42|65.82|66.38|65.78|9
1739249720000|2025-02-11 04:55:20|66.42|65.82|66.4|65.8|66.42|65.82|66.4|65.8|3
1739249730000|2025-02-11 04:55:30|66.37|65.77|66.32|65.72|66.37|65.77|66.31|65.71|8
1739249740000|2025-02-11 04:55:40|66.31|65.71|66.3|65.7|66.32|65.72|66.27|65.67|9
1739249750000|2025-02-11 04:55:50|66.29|65.69|66.23|65.63|66.29|65.69|66.23|65.63|7
1739249770000|2025-02-11 04:56:10|66.17|65.57|66.16|65.56|66.18|65.58|66.15|65.55|8
1739249780000|2025-02-11 04:56:20|66.17|65.57|66.21|65.61|66.21|65.61|66.17|65.57|7
1739249790000|2025-02-11 04:56:30|66.25|65.65|66.36|65.76|66.37|65.77|66.25|65.65|14
1739249800000|2025-02-11 04:56:40|66.37|65.77|66.39|65.79|66.42|65.82|66.37|65.77|7
1739249810000|2025-02-11 04:56:50|66.41|65.81|66.38|65.78|66.42|65.82|66.35|65.75|12
1739249820000|2025-02-11 04:57:00|66.37|65.77|66.33|65.73|66.37|65.77|66.33|65.73|5
1739249830000|2025-02-11 04:57:10|66.32|65.72|66.43|65.83|66.43|65.83|66.28|65.68|15
1739249840000|2025-02-11 04:57:20|66.44|65.84|66.64|66.04|66.64|66.04|66.43|65.83|12
1739249850000|2025-02-11 04:57:30|66.68|66.08|66.48|65.88|66.73|66.13|66.48|65.88|18
1739249860000|2025-02-11 04:57:40|66.47|65.87|66.52|65.92|66.54|65.94|66.44|65.84|16
1739249870000|2025-02-11 04:57:50|66.53|65.93|66.62|66.02|66.62|66.02|66.49|65.89|13
1739249880000|2025-02-11 04:58:00|66.59|65.99|66.61|66.01|66.61|66.01|66.53|65.93|12
1739249890000|2025-02-11 04:58:10|66.62|66.02|66.62|66.02|66.63|66.03|66.6|66|4
1739249900000|2025-02-11 04:58:20|66.61|66.01|66.57|65.97|66.61|66.01|66.56|65.96|5
1739249910000|2025-02-11 04:58:30|66.58|65.98|66.57|65.97|66.61|66.01|66.57|65.97|5
1739249920000|2025-02-11 04:58:40|66.56|65.96|66.74|66.14|66.74|66.14|66.55|65.95|11
1739249930000|2025-02-11 04:58:50|66.75|66.15|66.87|66.27|66.92|66.32|66.75|66.15|16
1739249940000|2025-02-11 04:59:00|66.88|66.28|66.91|66.31|66.91|66.31|66.79|66.19|16
1739249950000|2025-02-11 04:59:10|66.9|66.3|66.83|66.23|66.9|66.3|66.83|66.23|4
1739249970000|2025-02-11 04:59:30|66.73|66.13|66.78|66.18|66.79|66.19|66.72|66.12|4
1739249980000|2025-02-11 04:59:40|66.79|66.19|66.72|66.12|66.81|66.21|66.72|66.12|10
1739249990000|2025-02-11 04:59:50|66.71|66.11|66.71|66.11|66.75|66.15|66.71|66.11|6
1739250000000|2025-02-11 05:00:00|66.73|66.13|66.62|66.02|66.73|66.13|66.61|66.01|13
1739250010000|2025-02-11 05:00:10|66.61|66.01|66.48|65.88|66.61|66.01|66.48|65.88|12
1739250020000|2025-02-11 05:00:20|66.47|65.87|66.49|65.89|66.53|65.93|66.47|65.87|8
1739250030000|2025-02-11 05:00:30|66.53|65.93|66.43|65.83|66.53|65.93|66.43|65.83|11
1739250040000|2025-02-11 05:00:40|66.42|65.82|66.34|65.74|66.42|65.82|66.34|65.74|10
1739250050000|2025-02-11 05:00:50|66.33|65.73|66.33|65.73|66.34|65.74|66.31|65.71|5
1739250060000|2025-02-11 05:01:00|66.38|65.78|66.36|65.76|66.43|65.83|66.36|65.76|14
1739250070000|2025-02-11 05:01:10|66.35|65.75|66.33|65.73|66.35|65.75|66.3|65.7|8
1739250080000|2025-02-11 05:01:20|66.32|65.72|66.23|65.63|66.33|65.73|66.23|65.63|11
1739250090000|2025-02-11 05:01:30|66.24|65.64|66.33|65.73|66.35|65.75|66.24|65.64|10
1739250100000|2025-02-11 05:01:40|66.32|65.72|66.31|65.71|66.33|65.73|66.31|65.71|5
1739250110000|2025-02-11 05:01:50|66.33|65.73|66.32|65.72|66.33|65.73|66.31|65.71|5
1739250120000|2025-02-11 05:02:00|66.31|65.71|66.43|65.83|66.45|65.85|66.31|65.71|11
1739250130000|2025-02-11 05:02:10|66.42|65.82|66.43|65.83|66.46|65.86|66.42|65.82|7
1739250140000|2025-02-11 05:02:20|66.44|65.84|66.55|65.95|66.58|65.98|66.43|65.83|16
1739250150000|2025-02-11 05:02:30|66.54|65.94|66.52|65.92|66.54|65.94|66.52|65.92|3
1739250170000|2025-02-11 05:02:50|66.62|66.02|66.68|66.08|66.69|66.09|66.61|66.01|10
1739250180000|2025-02-11 05:03:00|66.65|66.05|66.74|66.14|66.79|66.19|66.65|66.05|13
1739250190000|2025-02-11 05:03:10|66.73|66.13|66.79|66.19|66.8|66.2|66.71|66.11|10
1739250200000|2025-02-11 05:03:20|66.78|66.18|66.91|66.31|66.91|66.31|66.78|66.18|12
1739250210000|2025-02-11 05:03:30|66.9|66.3|66.97|66.37|66.97|66.37|66.9|66.3|6
1739250220000|2025-02-11 05:03:40|66.96|66.36|66.91|66.31|66.96|66.36|66.91|66.31|10
1739250230000|2025-02-11 05:03:50|66.93|66.33|66.87|66.27|66.93|66.33|66.84|66.24|15
1739250240000|2025-02-11 05:04:00|66.89|66.29|66.92|66.32|66.92|66.32|66.89|66.29|6
1739250250000|2025-02-11 05:04:10|66.91|66.31|66.89|66.29|66.92|66.32|66.89|66.29|7
1739250260000|2025-02-11 05:04:20|66.88|66.28|66.82|66.22|66.91|66.31|66.8|66.2|13
1739250270000|2025-02-11 05:04:30|66.81|66.21|66.84|66.24|66.84|66.24|66.76|66.16|12
1739250280000|2025-02-11 05:04:40|66.83|66.23|66.83|66.23|66.84|66.24|66.8|66.2|10
1739250290000|2025-02-11 05:04:50|66.81|66.21|66.72|66.12|66.82|66.22|66.72|66.12|12
1739250300000|2025-02-11 05:05:00|66.74|66.14|66.82|66.22|66.85|66.25|66.74|66.14|15
1739250310000|2025-02-11 05:05:10|66.81|66.21|66.9|66.3|66.91|66.31|66.81|66.21|7
1739250320000|2025-02-11 05:05:20|66.88|66.28|66.83|66.23|66.89|66.29|66.82|66.22|8
1739250330000|2025-02-11 05:05:30|66.89|66.29|66.82|66.22|66.89|66.29|66.82|66.22|14
1739250340000|2025-02-11 05:05:40|66.83|66.23|66.88|66.28|66.91|66.31|66.83|66.23|12
1739250350000|2025-02-11 05:05:50|66.85|66.25|66.88|66.28|66.89|66.29|66.81|66.21|12
1739250360000|2025-02-11 05:06:00|66.89|66.29|66.86|66.26|66.91|66.31|66.82|66.22|11
1739250370000|2025-02-11 05:06:10|66.88|66.28|66.9|66.3|66.91|66.31|66.88|66.28|9
1739250380000|2025-02-11 05:06:20|66.89|66.29|66.88|66.28|66.92|66.32|66.86|66.26|9
1739250400000|2025-02-11 05:06:40|66.81|66.21|66.8|66.2|66.81|66.21|66.8|66.2|2
1739250410000|2025-02-11 05:06:50|66.83|66.23|66.87|66.27|66.88|66.28|66.81|66.21|10
1739250420000|2025-02-11 05:07:00|66.86|66.26|66.92|66.32|66.99|66.39|66.83|66.23|12
1739250430000|2025-02-11 05:07:10|66.99|66.39|66.96|66.36|67|66.4|66.96|66.36|8
1739250440000|2025-02-11 05:07:20|66.95|66.35|66.88|66.28|66.95|66.35|66.88|66.28|14
1739250450000|2025-02-11 05:07:30|66.86|66.26|66.84|66.24|66.87|66.27|66.84|66.24|5
1739250460000|2025-02-11 05:07:40|66.87|66.27|66.87|66.27|66.87|66.27|66.87|66.27|1
1739250470000|2025-02-11 05:07:50|66.85|66.25|66.8|66.2|66.85|66.25|66.8|66.2|9
1739250480000|2025-02-11 05:08:00|66.81|66.21|66.75|66.15|66.81|66.21|66.75|66.15|9
1739250490000|2025-02-11 05:08:10|66.74|66.14|66.75|66.15|66.77|66.17|66.74|66.14|7
1739250500000|2025-02-11 05:08:20|66.72|66.12|66.72|66.12|66.74|66.14|66.72|66.12|7
1739250510000|2025-02-11 05:08:30|66.73|66.13|66.73|66.13|66.74|66.14|66.72|66.12|7
1739250520000|2025-02-11 05:08:40|66.72|66.12|66.72|66.12|66.73|66.13|66.72|66.12|3
1739250530000|2025-02-11 05:08:50|66.7|66.1|66.72|66.12|66.72|66.12|66.69|66.09|8
1739250550000|2025-02-11 05:09:10|66.71|66.11|66.72|66.12|66.72|66.12|66.66|66.06|10
1739250560000|2025-02-11 05:09:20|66.71|66.11|66.69|66.09|66.71|66.11|66.69|66.09|2
1739250570000|2025-02-11 05:09:30|66.68|66.08|66.68|66.08|66.69|66.09|66.66|66.06|9
1739250580000|2025-02-11 05:09:40|66.67|66.07|66.73|66.13|66.74|66.14|66.67|66.07|9
1739250590000|2025-02-11 05:09:50|66.74|66.14|66.76|66.16|66.76|66.16|66.73|66.13|4
1739250600000|2025-02-11 05:10:00|66.82|66.22|66.81|66.21|66.87|66.27|66.81|66.21|10
1739250620000|2025-02-11 05:10:20|66.8|66.2|66.77|66.17|66.8|66.2|66.77|66.17|5
1739250630000|2025-02-11 05:10:30|66.73|66.13|66.64|66.04|66.73|66.13|66.64|66.04|11
1739250640000|2025-02-11 05:10:40|66.63|66.03|66.67|66.07|66.67|66.07|66.63|66.03|5
1739250650000|2025-02-11 05:10:50|66.66|66.06|66.64|66.04|66.66|66.06|66.61|66.01|7
1739250660000|2025-02-11 05:11:00|66.63|66.03|66.64|66.04|66.66|66.06|66.63|66.03|4
1739250670000|2025-02-11 05:11:10|66.65|66.05|66.56|65.96|66.65|66.05|66.55|65.95|11
1739250680000|2025-02-11 05:11:20|66.55|65.95|66.54|65.94|66.55|65.95|66.54|65.94|2
1739250690000|2025-02-11 05:11:30|66.53|65.93|66.48|65.88|66.54|65.94|66.48|65.88|5
1739250700000|2025-02-11 05:11:40|66.46|65.86|66.48|65.88|66.48|65.88|66.45|65.85|6
1739250710000|2025-02-11 05:11:50|66.47|65.87|66.54|65.94|66.55|65.95|66.44|65.84|13
1739250720000|2025-02-11 05:12:00|66.53|65.93|66.52|65.92|66.54|65.94|66.52|65.92|6
1739250730000|2025-02-11 05:12:10|66.53|65.93|66.52|65.92|66.57|65.97|66.5|65.9|13
1739250740000|2025-02-11 05:12:20|66.53|65.93|66.5|65.9|66.53|65.93|66.5|65.9|3
1739250750000|2025-02-11 05:12:30|66.49|65.89|66.49|65.89|66.52|65.92|66.48|65.88|8
1739250760000|2025-02-11 05:12:40|66.48|65.88|66.5|65.9|66.5|65.9|66.47|65.87|6
1739250770000|2025-02-11 05:12:50|66.48|65.88|66.43|65.83|66.48|65.88|66.43|65.83|6
1739250780000|2025-02-11 05:13:00|66.44|65.84|66.44|65.84|66.45|65.85|66.43|65.83|5
1739250790000|2025-02-11 05:13:10|66.43|65.83|66.44|65.84|66.45|65.85|66.43|65.83|6
1739250800000|2025-02-11 05:13:20|66.43|65.83|66.43|65.83|66.43|65.83|66.43|65.83|1
1739250820000|2025-02-11 05:13:40|66.45|65.85|66.43|65.83|66.45|65.85|66.43|65.83|3
1739250830000|2025-02-11 05:13:50|66.44|65.84|66.42|65.82|66.45|65.85|66.4|65.8|10
1739250840000|2025-02-11 05:14:00|66.41|65.81|66.41|65.81|66.42|65.82|66.39|65.79|8
1739250850000|2025-02-11 05:14:10|66.4|65.8|66.41|65.81|66.41|65.81|66.37|65.77|7
1739250860000|2025-02-11 05:14:20|66.4|65.8|66.43|65.83|66.45|65.85|66.4|65.8|7
1739250870000|2025-02-11 05:14:30|66.39|65.79|66.4|65.8|66.42|65.82|66.39|65.79|8
1739250880000|2025-02-11 05:14:40|66.41|65.81|66.41|65.81|66.41|65.81|66.38|65.78|5
1739250890000|2025-02-11 05:14:50|66.4|65.8|66.39|65.79|66.42|65.82|66.38|65.78|8
1739250900000|2025-02-11 05:15:00|66.38|65.78|66.43|65.83|66.43|65.83|66.37|65.77|6
1739250910000|2025-02-11 05:15:10|66.44|65.84|66.44|65.84|66.44|65.84|66.43|65.83|3
1739250920000|2025-02-11 05:15:20|66.43|65.83|66.43|65.83|66.44|65.84|66.43|65.83|5
1739250930000|2025-02-11 05:15:30|66.42|65.82|66.43|65.83|66.43|65.83|66.42|65.82|2
1739250940000|2025-02-11 05:15:40|66.44|65.84|66.49|65.89|66.49|65.89|66.43|65.83|5
1739250950000|2025-02-11 05:15:50|66.48|65.88|66.44|65.84|66.48|65.88|66.44|65.84|5
1739250960000|2025-02-11 05:16:00|66.45|65.85|66.45|65.85|66.45|65.85|66.44|65.84|3
1739250970000|2025-02-11 05:16:10|66.44|65.84|66.4|65.8|66.44|65.84|66.4|65.8|2
1739250980000|2025-02-11 05:16:20|66.42|65.82|66.38|65.78|66.44|65.84|66.38|65.78|7
1739250990000|2025-02-11 05:16:30|66.41|65.81|66.31|65.71|66.41|65.81|66.31|65.71|14
1739251000000|2025-02-11 05:16:40|66.3|65.7|66.27|65.67|66.31|65.71|66.27|65.67|4
1739251010000|2025-02-11 05:16:50|66.18|65.58|66.17|65.57|66.19|65.59|66.17|65.57|5
1739251020000|2025-02-11 05:17:00|66.15|65.55|66.14|65.54|66.18|65.58|66.06|65.46|13
1739251030000|2025-02-11 05:17:10|66.18|65.58|66.15|65.55|66.18|65.58|66.12|65.52|13
1739251040000|2025-02-11 05:17:20|66.16|65.56|66.14|65.54|66.16|65.56|66.13|65.53|7
1739251050000|2025-02-11 05:17:30|66.15|65.55|66.13|65.53|66.17|65.57|66.13|65.53|5
1739251060000|2025-02-11 05:17:40|66.15|65.55|66.15|65.55|66.17|65.57|66.14|65.54|7
1739251070000|2025-02-11 05:17:50|66.14|65.54|66.14|65.54|66.14|65.54|66.14|65.54|1
1739251080000|2025-02-11 05:18:00|66.15|65.55|66.17|65.57|66.23|65.63|66.15|65.55|12
1739251090000|2025-02-11 05:18:10|66.16|65.56|66.14|65.54|66.16|65.56|66.14|65.54|9
1739251100000|2025-02-11 05:18:20|66.15|65.55|66.14|65.54|66.15|65.55|66.13|65.53|8
1739251110000|2025-02-11 05:18:30|66.15|65.55|66.2|65.6|66.21|65.61|66.15|65.55|7
1739251120000|2025-02-11 05:18:40|66.25|65.65|66.19|65.59|66.25|65.65|66.19|65.59|15
1739251130000|2025-02-11 05:18:50|66.18|65.58|66.18|65.58|66.2|65.6|66.17|65.57|9
1739251140000|2025-02-11 05:19:00|66.19|65.59|66.18|65.58|66.19|65.59|66.18|65.58|4
1739251150000|2025-02-11 05:19:10|66.19|65.59|66.17|65.57|66.19|65.59|66.15|65.55|6
1739251160000|2025-02-11 05:19:20|66.16|65.56|66.23|65.63|66.23|65.63|66.15|65.55|8
1739251170000|2025-02-11 05:19:30|66.2|65.6|66.23|65.63|66.23|65.63|66.19|65.59|9
1739251180000|2025-02-11 05:19:40|66.24|65.64|66.22|65.62|66.24|65.64|66.21|65.61|6
1739251190000|2025-02-11 05:19:50|66.23|65.63|66.24|65.64|66.24|65.64|66.21|65.61|9
1739251200000|2025-02-11 05:20:00|66.25|65.65|66.23|65.63|66.25|65.65|66.23|65.63|3
1739251210000|2025-02-11 05:20:10|66.24|65.64|66.24|65.64|66.24|65.64|66.23|65.63|3
1739251220000|2025-02-11 05:20:20|66.25|65.65|66.25|65.65|66.25|65.65|66.23|65.63|5
1739251230000|2025-02-11 05:20:30|66.23|65.63|66.23|65.63|66.24|65.64|66.22|65.62|5
1739251240000|2025-02-11 05:20:40|66.22|65.62|66.23|65.63|66.23|65.63|66.22|65.62|2
1739251250000|2025-02-11 05:20:50|66.22|65.62|66.23|65.63|66.23|65.63|66.22|65.62|2
1739251260000|2025-02-11 05:21:00|66.22|65.62|66.25|65.65|66.25|65.65|66.22|65.62|3
1739251270000|2025-02-11 05:21:10|66.27|65.67|66.31|65.71|66.31|65.71|66.25|65.65|7
1739251280000|2025-02-11 05:21:20|66.35|65.75|66.34|65.74|66.35|65.75|66.31|65.71|6
1739251290000|2025-02-11 05:21:30|66.38|65.78|66.42|65.82|66.45|65.85|66.38|65.78|11
1739251300000|2025-02-11 05:21:40|66.43|65.83|66.42|65.82|66.44|65.84|66.42|65.82|6
1739251310000|2025-02-11 05:21:50|66.39|65.79|66.39|65.79|66.4|65.8|66.36|65.76|10
1739251320000|2025-02-11 05:22:00|66.38|65.78|66.37|65.77|66.4|65.8|66.37|65.77|8
1739251330000|2025-02-11 05:22:10|66.36|65.76|66.39|65.79|66.39|65.79|66.36|65.76|11
1739251350000|2025-02-11 05:22:30|66.42|65.82|66.43|65.83|66.43|65.83|66.42|65.82|4
1739251360000|2025-02-11 05:22:40|66.44|65.84|66.43|65.83|66.44|65.84|66.42|65.82|7
1739251370000|2025-02-11 05:22:50|66.44|65.84|66.45|65.85|66.45|65.85|66.43|65.83|8
1739251380000|2025-02-11 05:23:00|66.44|65.84|66.48|65.88|66.51|65.91|66.44|65.84|6
1739251390000|2025-02-11 05:23:10|66.45|65.85|66.45|65.85|66.47|65.87|66.45|65.85|4
1739251400000|2025-02-11 05:23:20|66.46|65.86|66.44|65.84|66.46|65.86|66.44|65.84|3
1739251410000|2025-02-11 05:23:30|66.41|65.81|66.43|65.83|66.46|65.86|66.4|65.8|8
1739251420000|2025-02-11 05:23:40|66.44|65.84|66.44|65.84|66.44|65.84|66.44|65.84|1
1739251430000|2025-02-11 05:23:50|66.45|65.85|66.45|65.85|66.45|65.85|66.45|65.85|1
1739251440000|2025-02-11 05:24:00|66.44|65.84|66.44|65.84|66.45|65.85|66.43|65.83|4
1739251450000|2025-02-11 05:24:10|66.45|65.85|66.44|65.84|66.45|65.85|66.42|65.82|5
1739251460000|2025-02-11 05:24:20|66.45|65.85|66.44|65.84|66.45|65.85|66.43|65.83|3
1739251470000|2025-02-11 05:24:30|66.45|65.85|66.45|65.85|66.45|65.85|66.45|65.85|1
1739251480000|2025-02-11 05:24:40|66.44|65.84|66.45|65.85|66.45|65.85|66.44|65.84|4
1739251490000|2025-02-11 05:24:50|66.46|65.86|66.44|65.84|66.46|65.86|66.43|65.83|5
1739251500000|2025-02-11 05:25:00|66.45|65.85|66.44|65.84|66.45|65.85|66.42|65.82|6
1739251510000|2025-02-11 05:25:10|66.45|65.85|66.44|65.84|66.45|65.85|66.43|65.83|3
1739251520000|2025-02-11 05:25:20|66.43|65.83|66.43|65.83|66.45|65.85|66.43|65.83|5
1739251530000|2025-02-11 05:25:30|66.44|65.84|66.43|65.83|66.44|65.84|66.42|65.82|4
1739251550000|2025-02-11 05:25:50|66.44|65.84|66.43|65.83|66.44|65.84|66.43|65.83|2
1739251560000|2025-02-11 05:26:00|66.44|65.84|66.45|65.85|66.45|65.85|66.44|65.84|4
1739251570000|2025-02-11 05:26:10|66.44|65.84|66.52|65.92|66.55|65.95|66.44|65.84|13
1739251580000|2025-02-11 05:26:20|66.53|65.93|66.54|65.94|66.56|65.96|66.53|65.93|3
1739251590000|2025-02-11 05:26:30|66.55|65.95|66.55|65.95|66.55|65.95|66.53|65.93|4
1739251600000|2025-02-11 05:26:40|66.57|65.97|66.55|65.95|66.57|65.97|66.54|65.94|8
1739251610000|2025-02-11 05:26:50|66.56|65.96|66.6|66|66.61|66.01|66.55|65.95|10
1739251620000|2025-02-11 05:27:00|66.58|65.98|66.63|66.03|66.63|66.03|66.58|65.98|7
1739251630000|2025-02-11 05:27:10|66.64|66.04|66.64|66.04|66.65|66.05|66.63|66.03|6
1739251640000|2025-02-11 05:27:20|66.63|66.03|66.6|66|66.63|66.03|66.56|65.96|5
1739251650000|2025-02-11 05:27:30|66.58|65.98|66.56|65.96|66.58|65.98|66.55|65.95|6
1739251660000|2025-02-11 05:27:40|66.55|65.95|66.57|65.97|66.6|66|66.54|65.94|11
1739251670000|2025-02-11 05:27:50|66.58|65.98|66.55|65.95|66.58|65.98|66.55|65.95|4
1739251680000|2025-02-11 05:28:00|66.6|66|66.57|65.97|66.6|66|66.57|65.97|7
1739251690000|2025-02-11 05:28:10|66.58|65.98|66.56|65.96|66.59|65.99|66.56|65.96|5
1739251700000|2025-02-11 05:28:20|66.55|65.95|66.55|65.95|66.55|65.95|66.54|65.94|3
1739251710000|2025-02-11 05:28:30|66.53|65.93|66.55|65.95|66.55|65.95|66.53|65.93|6
1739251740000|2025-02-11 05:29:00|66.62|66.02|66.63|66.03|66.64|66.04|66.62|66.02|7
1739251750000|2025-02-11 05:29:10|66.62|66.02|66.55|65.95|66.62|66.02|66.55|65.95|4
1739251760000|2025-02-11 05:29:20|66.54|65.94|66.54|65.94|66.55|65.95|66.53|65.93|4
1739251770000|2025-02-11 05:29:30|66.53|65.93|66.54|65.94|66.54|65.94|66.53|65.93|2
1739251780000|2025-02-11 05:29:40|66.52|65.92|66.53|65.93|66.53|65.93|66.52|65.92|2
1739251790000|2025-02-11 05:29:50|66.54|65.94|66.53|65.93|66.54|65.94|66.52|65.92|6
1739251800000|2025-02-11 05:30:00|66.55|65.95|66.53|65.93|66.55|65.95|66.53|65.93|10
1739251810000|2025-02-11 05:30:10|66.52|65.92|66.55|65.95|66.56|65.96|66.52|65.92|8
1739251820000|2025-02-11 05:30:20|66.54|65.94|66.53|65.93|66.56|65.96|66.53|65.93|8
1739251830000|2025-02-11 05:30:30|66.55|65.95|66.55|65.95|66.55|65.95|66.55|65.95|1
1739251840000|2025-02-11 05:30:40|66.57|65.97|66.58|65.98|66.61|66.01|66.57|65.97|7
1739251850000|2025-02-11 05:30:50|66.57|65.97|66.59|65.99|66.59|65.99|66.55|65.95|4
1739251860000|2025-02-11 05:31:00|66.58|65.98|66.57|65.97|66.58|65.98|66.54|65.94|6
1739251870000|2025-02-11 05:31:10|66.56|65.96|66.62|66.02|66.64|66.04|66.56|65.96|6
1739251880000|2025-02-11 05:31:20|66.59|65.99|66.57|65.97|66.59|65.99|66.56|65.96|8
1739251890000|2025-02-11 05:31:30|66.56|65.96|66.55|65.95|66.56|65.96|66.52|65.92|7
1739251900000|2025-02-11 05:31:40|66.57|65.97|66.59|65.99|66.63|66.03|66.56|65.96|10
1739251910000|2025-02-11 05:31:50|66.62|66.02|66.64|66.04|66.65|66.05|66.62|66.02|6
1739251920000|2025-02-11 05:32:00|66.63|66.03|66.64|66.04|66.64|66.04|66.63|66.03|2
1739251940000|2025-02-11 05:32:20|66.63|66.03|66.63|66.03|66.63|66.03|66.63|66.03|1
1739251950000|2025-02-11 05:32:30|66.62|66.02|66.62|66.02|66.64|66.04|66.62|66.02|4
1739251960000|2025-02-11 05:32:40|66.64|66.04|66.64|66.04|66.64|66.04|66.64|66.04|1
1739251970000|2025-02-11 05:32:50|66.65|66.05|66.64|66.04|66.66|66.06|66.64|66.04|6
1739251980000|2025-02-11 05:33:00|66.65|66.05|66.63|66.03|66.65|66.05|66.62|66.02|5
1739251990000|2025-02-11 05:33:10|66.64|66.04|66.63|66.03|66.64|66.04|66.62|66.02|3
1739252000000|2025-02-11 05:33:20|66.61|66.01|66.56|65.96|66.62|66.02|66.56|65.96|7
1739252010000|2025-02-11 05:33:30|66.57|65.97|66.54|65.94|66.57|65.97|66.54|65.94|5
1739252020000|2025-02-11 05:33:40|66.55|65.95|66.56|65.96|66.56|65.96|66.52|65.92|9
1739252030000|2025-02-11 05:33:50|66.55|65.95|66.54|65.94|66.56|65.96|66.54|65.94|4
1739252040000|2025-02-11 05:34:00|66.51|65.91|66.53|65.93|66.54|65.94|66.5|65.9|11
1739252050000|2025-02-11 05:34:10|66.57|65.97|66.63|66.03|66.65|66.05|66.56|65.96|10
1739252060000|2025-02-11 05:34:20|66.64|66.04|66.65|66.05|66.65|66.05|66.63|66.03|5
1739252070000|2025-02-11 05:34:30|66.64|66.04|66.64|66.04|66.64|66.04|66.57|65.97|8
1739252080000|2025-02-11 05:34:40|66.61|66.01|66.6|66|66.62|66.02|66.59|65.99|7
1739252090000|2025-02-11 05:34:50|66.61|66.01|66.61|66.01|66.61|66.01|66.6|66|3
1739252100000|2025-02-11 05:35:00|66.6|66|66.64|66.04|66.64|66.04|66.6|66|3
1739252110000|2025-02-11 05:35:10|66.63|66.03|66.62|66.02|66.65|66.05|66.62|66.02|8
1739252120000|2025-02-11 05:35:20|66.63|66.03|66.69|66.09|66.69|66.09|66.63|66.03|3
1739252140000|2025-02-11 05:35:40|66.71|66.11|66.73|66.13|66.73|66.13|66.71|66.11|3
1739252150000|2025-02-11 05:35:50|66.74|66.14|66.74|66.14|66.74|66.14|66.73|66.13|3
1739252160000|2025-02-11 05:36:00|66.73|66.13|66.73|66.13|66.73|66.13|66.7|66.1|6
1739252170000|2025-02-11 05:36:10|66.72|66.12|66.67|66.07|66.72|66.12|66.67|66.07|3
1739252180000|2025-02-11 05:36:20|66.66|66.06|66.67|66.07|66.7|66.1|66.66|66.06|9
1739252190000|2025-02-11 05:36:30|66.68|66.08|66.67|66.07|66.69|66.09|66.65|66.05|7
1739252200000|2025-02-11 05:36:40|66.69|66.09|66.66|66.06|66.69|66.09|66.65|66.05|8
1739252210000|2025-02-11 05:36:50|66.64|66.04|66.62|66.02|66.64|66.04|66.61|66.01|7
1739252220000|2025-02-11 05:37:00|66.61|66.01|66.61|66.01|66.61|66.01|66.55|65.95|8
1739252230000|2025-02-11 05:37:10|66.62|66.02|66.65|66.05|66.65|66.05|66.58|65.98|11
1739252240000|2025-02-11 05:37:20|66.66|66.06|66.65|66.05|66.66|66.06|66.58|65.98|9
1739252250000|2025-02-11 05:37:30|66.64|66.04|66.65|66.05|66.65|66.05|66.64|66.04|2
1739252260000|2025-02-11 05:37:40|66.63|66.03|66.65|66.05|66.65|66.05|66.58|65.98|11
1739252270000|2025-02-11 05:37:50|66.64|66.04|66.65|66.05|66.66|66.06|66.62|66.02|10
1739252280000|2025-02-11 05:38:00|66.64|66.04|66.57|65.97|66.65|66.05|66.56|65.96|6
1739252290000|2025-02-11 05:38:10|66.58|65.98|66.57|65.97|66.61|66.01|66.55|65.95|7
1739252300000|2025-02-11 05:38:20|66.56|65.96|66.55|65.95|66.56|65.96|66.55|65.95|2
1739252330000|2025-02-11 05:38:50|66.52|65.92|66.53|65.93|66.53|65.93|66.52|65.92|2
1739252340000|2025-02-11 05:39:00|66.54|65.94|66.53|65.93|66.57|65.97|66.53|65.93|7
1739252350000|2025-02-11 05:39:10|66.54|65.94|66.55|65.95|66.57|65.97|66.54|65.94|4
1739252370000|2025-02-11 05:39:30|66.57|65.97|66.57|65.97|66.57|65.97|66.53|65.93|7
1739252380000|2025-02-11 05:39:40|66.56|65.96|66.55|65.95|66.56|65.96|66.53|65.93|7
1739252390000|2025-02-11 05:39:50|66.52|65.92|66.54|65.94|66.54|65.94|66.52|65.92|3
1739252400000|2025-02-11 05:40:00|66.57|65.97|66.55|65.95|66.57|65.97|66.53|65.93|5
1739252420000|2025-02-11 05:40:20|66.56|65.96|66.56|65.96|66.56|65.96|66.53|65.93|5
1739252430000|2025-02-11 05:40:30|66.53|65.93|66.55|65.95|66.55|65.95|66.53|65.93|3
1739252440000|2025-02-11 05:40:40|66.52|65.92|66.52|65.92|66.54|65.94|66.52|65.92|4
1739252450000|2025-02-11 05:40:50|66.53|65.93|66.53|65.93|66.53|65.93|66.52|65.92|3
1739252460000|2025-02-11 05:41:00|66.48|65.88|66.49|65.89|66.56|65.96|66.48|65.88|9
1739252470000|2025-02-11 05:41:10|66.47|65.87|66.47|65.87|66.49|65.89|66.45|65.85|6
1739252480000|2025-02-11 05:41:20|66.48|65.88|66.53|65.93|66.53|65.93|66.47|65.87|5
1739252490000|2025-02-11 05:41:30|66.52|65.92|66.53|65.93|66.53|65.93|66.52|65.92|2
1739252500000|2025-02-11 05:41:40|66.52|65.92|66.53|65.93|66.53|65.93|66.47|65.87|6
1739252510000|2025-02-11 05:41:50|66.52|65.92|66.51|65.91|66.52|65.92|66.5|65.9|3
1739252530000|2025-02-11 05:42:10|66.63|66.03|66.63|66.03|66.63|66.03|66.59|65.99|5
1739252540000|2025-02-11 05:42:20|66.62|66.02|66.62|66.02|66.62|66.02|66.62|66.02|1
1739252550000|2025-02-11 05:42:30|66.61|66.01|66.61|66.01|66.61|66.01|66.61|66.01|1
1739252560000|2025-02-11 05:42:40|66.58|65.98|66.65|66.05|66.65|66.05|66.58|65.98|7
1739252570000|2025-02-11 05:42:50|66.63|66.03|66.72|66.12|66.72|66.12|66.63|66.03|5
1739252580000|2025-02-11 05:43:00|66.71|66.11|66.72|66.12|66.74|66.14|66.67|66.07|12
1739252590000|2025-02-11 05:43:10|66.74|66.14|66.73|66.13|66.77|66.17|66.73|66.13|4
1739252610000|2025-02-11 05:43:30|66.72|66.12|66.65|66.05|66.72|66.12|66.63|66.03|9
1739252620000|2025-02-11 05:43:40|66.66|66.06|66.65|66.05|66.66|66.06|66.65|66.05|2
1739252640000|2025-02-11 05:44:00|66.64|66.04|66.7|66.1|66.76|66.16|66.64|66.04|10
1739252650000|2025-02-11 05:44:10|66.68|66.08|66.67|66.07|66.69|66.09|66.65|66.05|6
1739252660000|2025-02-11 05:44:20|66.66|66.06|66.63|66.03|66.66|66.06|66.62|66.02|5
1739252670000|2025-02-11 05:44:30|66.62|66.02|66.71|66.11|66.71|66.11|66.62|66.02|7
1739252680000|2025-02-11 05:44:40|66.72|66.12|66.72|66.12|66.72|66.12|66.71|66.11|5
1739252690000|2025-02-11 05:44:50|66.73|66.13|66.73|66.13|66.8|66.2|66.72|66.12|12
1739252720000|2025-02-11 05:45:20|66.74|66.14|66.74|66.14|66.74|66.14|66.74|66.14|1
1739252730000|2025-02-11 05:45:30|66.73|66.13|66.73|66.13|66.73|66.13|66.73|66.13|1
1739252740000|2025-02-11 05:45:40|66.72|66.12|66.74|66.14|66.75|66.15|66.71|66.11|7
1739252760000|2025-02-11 05:46:00|66.73|66.13|66.7|66.1|66.73|66.13|66.7|66.1|4
1739252770000|2025-02-11 05:46:10|66.64|66.04|66.64|66.04|66.65|66.05|66.64|66.04|3
1739252780000|2025-02-11 05:46:20|66.63|66.03|66.64|66.04|66.64|66.04|66.63|66.03|4
1739252790000|2025-02-11 05:46:30|66.62|66.02|66.63|66.03|66.64|66.04|66.62|66.02|6
1739252800000|2025-02-11 05:46:40|66.62|66.02|66.62|66.02|66.64|66.04|66.62|66.02|4
1739252810000|2025-02-11 05:46:50|66.63|66.03|66.63|66.03|66.63|66.03|66.63|66.03|1
1739252820000|2025-02-11 05:47:00|66.62|66.02|66.58|65.98|66.62|66.02|66.58|65.98|3
1739252830000|2025-02-11 05:47:10|66.57|65.97|66.64|66.04|66.64|66.04|66.55|65.95|12
1739252840000|2025-02-11 05:47:20|66.63|66.03|66.59|65.99|66.63|66.03|66.57|65.97|7
1739252850000|2025-02-11 05:47:30|66.6|66|66.57|65.97|66.6|66|66.56|65.96|6
1739252860000|2025-02-11 05:47:40|66.56|65.96|66.63|66.03|66.63|66.03|66.56|65.96|9
1739252870000|2025-02-11 05:47:50|66.62|66.02|66.63|66.03|66.64|66.04|66.62|66.02|7
1739252880000|2025-02-11 05:48:00|66.64|66.04|66.65|66.05|66.65|66.05|66.64|66.04|2
1739252890000|2025-02-11 05:48:10|66.63|66.03|66.64|66.04|66.64|66.04|66.63|66.03|4
1739252910000|2025-02-11 05:48:30|66.65|66.05|66.65|66.05|66.65|66.05|66.65|66.05|1
1739252920000|2025-02-11 05:48:40|66.63|66.03|66.63|66.03|66.64|66.04|66.62|66.02|8
1739252930000|2025-02-11 05:48:50|66.64|66.04|66.63|66.03|66.64|66.04|66.63|66.03|2
1739252940000|2025-02-11 05:49:00|66.64|66.04|66.64|66.04|66.64|66.04|66.63|66.03|3
1739252950000|2025-02-11 05:49:10|66.62|66.02|66.64|66.04|66.64|66.04|66.62|66.02|3
1739252960000|2025-02-11 05:49:20|66.62|66.02|66.63|66.03|66.64|66.04|66.62|66.02|5
1739252970000|2025-02-11 05:49:30|66.64|66.04|66.64|66.04|66.64|66.04|66.62|66.02|11
1739252980000|2025-02-11 05:49:40|66.62|66.02|66.6|66|66.63|66.03|66.57|65.97|9
1739252990000|2025-02-11 05:49:50|66.59|65.99|66.57|65.97|66.59|65.99|66.57|65.97|5
1739253000000|2025-02-11 05:50:00|66.56|65.96|66.62|66.02|66.62|66.02|66.54|65.94|8
1739253010000|2025-02-11 05:50:10|66.61|66.01|66.56|65.96|66.61|66.01|66.56|65.96|4
1739253020000|2025-02-11 05:50:20|66.55|65.95|66.54|65.94|66.55|65.95|66.54|65.94|2
1739253030000|2025-02-11 05:50:30|66.53|65.93|66.46|65.86|66.53|65.93|66.46|65.86|7
1739253040000|2025-02-11 05:50:40|66.47|65.87|66.47|65.87|66.47|65.87|66.47|65.87|1
1739253050000|2025-02-11 05:50:50|66.52|65.92|66.52|65.92|66.53|65.93|66.51|65.91|8
1739253060000|2025-02-11 05:51:00|66.53|65.93|66.53|65.93|66.54|65.94|66.52|65.92|8
1739253070000|2025-02-11 05:51:10|66.54|65.94|66.53|65.93|66.54|65.94|66.53|65.93|2
1739253080000|2025-02-11 05:51:20|66.51|65.91|66.49|65.89|66.51|65.91|66.49|65.89|2
1739253090000|2025-02-11 05:51:30|66.5|65.9|66.5|65.9|66.52|65.92|66.5|65.9|4
1739253110000|2025-02-11 05:51:50|66.53|65.93|66.54|65.94|66.54|65.94|66.53|65.93|2
1739253120000|2025-02-11 05:52:00|66.53|65.93|66.59|65.99|66.59|65.99|66.53|65.93|6
1739253130000|2025-02-11 05:52:10|66.56|65.96|66.62|66.02|66.63|66.03|66.56|65.96|12
1739253140000|2025-02-11 05:52:20|66.63|66.03|66.63|66.03|66.67|66.07|66.63|66.03|6
1739253150000|2025-02-11 05:52:30|66.61|66.01|66.64|66.04|66.64|66.04|66.61|66.01|8
1739253160000|2025-02-11 05:52:40|66.62|66.02|66.63|66.03|66.65|66.05|66.62|66.02|6
1739253170000|2025-02-11 05:52:50|66.61|66.01|66.62|66.02|66.63|66.03|66.61|66.01|9
1739253180000|2025-02-11 05:53:00|66.63|66.03|66.64|66.04|66.64|66.04|66.61|66.01|5
1739253200000|2025-02-11 05:53:20|66.65|66.05|66.65|66.05|66.65|66.05|66.65|66.05|1
1739253210000|2025-02-11 05:53:30|66.66|66.06|66.7|66.1|66.7|66.1|66.66|66.06|8
1739253220000|2025-02-11 05:53:40|66.71|66.11|66.73|66.13|66.76|66.16|66.69|66.09|13
1739253230000|2025-02-11 05:53:50|66.72|66.12|66.69|66.09|66.73|66.13|66.67|66.07|9
1739253240000|2025-02-11 05:54:00|66.66|66.06|66.65|66.05|66.68|66.08|66.64|66.04|6
1739253250000|2025-02-11 05:54:10|66.64|66.04|66.72|66.12|66.77|66.17|66.64|66.04|10
1739253260000|2025-02-11 05:54:20|66.71|66.11|66.76|66.16|66.76|66.16|66.71|66.11|11
1739253270000|2025-02-11 05:54:30|66.75|66.15|66.8|66.2|66.8|66.2|66.73|66.13|14
1739253280000|2025-02-11 05:54:40|66.79|66.19|66.8|66.2|66.82|66.22|66.76|66.16|9
1739253290000|2025-02-11 05:54:50|66.81|66.21|66.84|66.24|66.85|66.25|66.81|66.21|7
1739253310000|2025-02-11 05:55:10|66.8|66.2|66.84|66.24|66.84|66.24|66.79|66.19|4
1739253320000|2025-02-11 05:55:20|66.85|66.25|66.83|66.23|66.85|66.25|66.83|66.23|8
1739253330000|2025-02-11 05:55:30|66.82|66.22|66.91|66.31|66.91|66.31|66.81|66.21|13
1739253340000|2025-02-11 05:55:40|66.92|66.32|66.94|66.34|66.94|66.34|66.91|66.31|7
1739253350000|2025-02-11 05:55:50|66.99|66.39|67.08|66.48|67.12|66.52|66.99|66.39|17
1739253360000|2025-02-11 05:56:00|67.05|66.45|67.09|66.49|67.09|66.49|67.05|66.45|4
1739253370000|2025-02-11 05:56:10|67.1|66.5|67.14|66.54|67.14|66.54|67.1|66.5|11
1739253380000|2025-02-11 05:56:20|67.13|66.53|67.14|66.54|67.14|66.54|67.11|66.51|4
1739253390000|2025-02-11 05:56:30|67.15|66.55|67.13|66.53|67.15|66.55|67.12|66.52|5
1739253400000|2025-02-11 05:56:40|67.12|66.52|67.15|66.55|67.15|66.55|67.11|66.51|7
1739253410000|2025-02-11 05:56:50|67.14|66.54|67.13|66.53|67.14|66.54|67.12|66.52|5
1739253420000|2025-02-11 05:57:00|67.12|66.52|67.08|66.48|67.12|66.52|67.06|66.46|13
1739253430000|2025-02-11 05:57:10|67.09|66.49|67.09|66.49|67.1|66.5|67.07|66.47|7
1739253440000|2025-02-11 05:57:20|67.08|66.48|67.14|66.54|67.14|66.54|67.06|66.46|10
1739253450000|2025-02-11 05:57:30|67.11|66.51|67.13|66.53|67.13|66.53|67.09|66.49|6
1739253460000|2025-02-11 05:57:40|67.12|66.52|67.12|66.52|67.12|66.52|67.12|66.52|1
1739253470000|2025-02-11 05:57:50|67.14|66.54|67.13|66.53|67.14|66.54|67.13|66.53|4
1739253480000|2025-02-11 05:58:00|67.12|66.52|67.15|66.55|67.15|66.55|67.12|66.52|6
1739253490000|2025-02-11 05:58:10|67.14|66.54|67.11|66.51|67.15|66.55|67.11|66.51|7
1739253500000|2025-02-11 05:58:20|67.06|66.46|67.1|66.5|67.1|66.5|67.06|66.46|3
1739253510000|2025-02-11 05:58:30|67.11|66.51|67.1|66.5|67.11|66.51|67.09|66.49|3
1739253520000|2025-02-11 05:58:40|67.09|66.49|67.03|66.43|67.09|66.49|67.03|66.43|5
1739253530000|2025-02-11 05:58:50|67.06|66.46|67.06|66.46|67.07|66.47|67.06|66.46|3
1739253540000|2025-02-11 05:59:00|67.07|66.47|67.12|66.52|67.12|66.52|67.07|66.47|9
1739253550000|2025-02-11 05:59:10|67.13|66.53|67.08|66.48|67.13|66.53|67.07|66.47|6
1739253560000|2025-02-11 05:59:20|67.07|66.47|67.03|66.43|67.07|66.47|67.02|66.42|13
1739253570000|2025-02-11 05:59:30|67.01|66.41|67.02|66.42|67.02|66.42|67.01|66.41|2
1739253580000|2025-02-11 05:59:40|67.03|66.43|66.93|66.33|67.03|66.43|66.93|66.33|9
1739253590000|2025-02-11 05:59:50|66.94|66.34|66.92|66.32|66.96|66.36|66.92|66.32|8
1739253610000|2025-02-11 06:00:10|67.04|66.44|67.04|66.44|67.04|66.44|67.03|66.43|3
1739253620000|2025-02-11 06:00:20|67.03|66.43|67.03|66.43|67.03|66.43|67.02|66.42|3
1739253630000|2025-02-11 06:00:30|66.98|66.38|67.02|66.42|67.02|66.42|66.97|66.37|8
1739253640000|2025-02-11 06:00:40|67.01|66.41|66.98|66.38|67.02|66.42|66.95|66.35|8
1739253650000|2025-02-11 06:00:50|66.99|66.39|66.96|66.36|66.99|66.39|66.94|66.34|7
1739253660000|2025-02-11 06:01:00|66.97|66.37|66.9|66.3|66.97|66.37|66.89|66.29|10
1739253670000|2025-02-11 06:01:10|66.88|66.28|66.88|66.28|66.9|66.3|66.88|66.28|8
1739253680000|2025-02-11 06:01:20|66.87|66.27|66.87|66.27|66.88|66.28|66.84|66.24|8
1739253690000|2025-02-11 06:01:30|66.82|66.22|66.71|66.11|66.82|66.22|66.71|66.11|9
1739253700000|2025-02-11 06:01:40|66.7|66.1|66.7|66.1|66.75|66.15|66.7|66.1|5
1739253710000|2025-02-11 06:01:50|66.68|66.08|66.73|66.13|66.74|66.14|66.67|66.07|12
1739253720000|2025-02-11 06:02:00|66.7|66.1|66.74|66.14|66.74|66.14|66.68|66.08|6
1739253730000|2025-02-11 06:02:10|66.69|66.09|66.75|66.15|66.75|66.15|66.65|66.05|10
1739253740000|2025-02-11 06:02:20|66.74|66.14|66.76|66.16|66.76|66.16|66.74|66.14|6
1739253750000|2025-02-11 06:02:30|66.77|66.17|66.8|66.2|66.8|66.2|66.77|66.17|3
1739253760000|2025-02-11 06:02:40|66.76|66.16|66.76|66.16|66.76|66.16|66.76|66.16|1
1739253770000|2025-02-11 06:02:50|66.75|66.15|66.74|66.14|66.75|66.15|66.72|66.12|6
1739253780000|2025-02-11 06:03:00|66.73|66.13|66.76|66.16|66.76|66.16|66.69|66.09|8
1739253790000|2025-02-11 06:03:10|66.75|66.15|66.74|66.14|66.76|66.16|66.74|66.14|4
1739253810000|2025-02-11 06:03:30|66.65|66.05|66.65|66.05|66.69|66.09|66.65|66.05|5
1739253820000|2025-02-11 06:03:40|66.66|66.06|66.63|66.03|66.66|66.06|66.63|66.03|6
1739253830000|2025-02-11 06:03:50|66.62|66.02|66.63|66.03|66.63|66.03|66.62|66.02|8
1739253840000|2025-02-11 06:04:00|66.62|66.02|66.63|66.03|66.63|66.03|66.62|66.02|2
1739253850000|2025-02-11 06:04:10|66.62|66.02|66.63|66.03|66.63|66.03|66.62|66.02|6
1739253860000|2025-02-11 06:04:20|66.61|66.01|66.62|66.02|66.63|66.03|66.61|66.01|9
1739253870000|2025-02-11 06:04:30|66.63|66.03|66.62|66.02|66.63|66.03|66.58|65.98|8
1739253880000|2025-02-11 06:04:40|66.61|66.01|66.58|65.98|66.61|66.01|66.58|65.98|5
1739253890000|2025-02-11 06:04:50|66.57|65.97|66.53|65.93|66.59|65.99|66.53|65.93|9
1739253900000|2025-02-11 06:05:00|66.52|65.92|66.48|65.88|66.52|65.92|66.47|65.87|8
1739253910000|2025-02-11 06:05:10|66.47|65.87|66.43|65.83|66.48|65.88|66.41|65.81|15
1739253920000|2025-02-11 06:05:20|66.44|65.84|66.37|65.77|66.46|65.86|66.37|65.77|13
1739253930000|2025-02-11 06:05:30|66.36|65.76|66.34|65.74|66.36|65.76|66.34|65.74|5
1739253940000|2025-02-11 06:05:40|66.35|65.75|66.43|65.83|66.44|65.84|66.35|65.75|8
1739253950000|2025-02-11 06:05:50|66.42|65.82|66.37|65.77|66.42|65.82|66.37|65.77|6
1739253960000|2025-02-11 06:06:00|66.36|65.76|66.42|65.82|66.42|65.82|66.34|65.74|12
1739253970000|2025-02-11 06:06:10|66.4|65.8|66.38|65.78|66.42|65.82|66.38|65.78|7
1739253980000|2025-02-11 06:06:20|66.37|65.77|66.34|65.74|66.37|65.77|66.34|65.74|6
1739253990000|2025-02-11 06:06:30|66.35|65.75|66.4|65.8|66.43|65.83|66.35|65.75|6
1739254000000|2025-02-11 06:06:40|66.38|65.78|66.37|65.77|66.38|65.78|66.37|65.77|2
1739254010000|2025-02-11 06:06:50|66.36|65.76|66.38|65.78|66.41|65.81|66.35|65.75|9
1739254020000|2025-02-11 06:07:00|66.39|65.79|66.4|65.8|66.43|65.83|66.39|65.79|5
1739254030000|2025-02-11 06:07:10|66.39|65.79|66.34|65.74|66.4|65.8|66.34|65.74|8
1739254050000|2025-02-11 06:07:30|66.37|65.77|66.34|65.74|66.37|65.77|66.34|65.74|8
1739254060000|2025-02-11 06:07:40|66.37|65.77|66.34|65.74|66.37|65.77|66.34|65.74|4
1739254080000|2025-02-11 06:08:00|66.35|65.75|66.34|65.74|66.35|65.75|66.34|65.74|2
1739254090000|2025-02-11 06:08:10|66.35|65.75|66.35|65.75|66.35|65.75|66.35|65.75|1
1739254150000|2025-02-11 06:09:10|66.34|65.74|66.34|65.74|66.35|65.75|66.34|65.74|3
1739254170000|2025-02-11 06:09:30|66.35|65.75|66.35|65.75|66.35|65.75|66.35|65.75|1
1739254190000|2025-02-11 06:09:50|66.34|65.74|66.34|65.74|66.34|65.74|66.34|65.74|1
1739254200000|2025-02-11 06:10:00|66.35|65.75|66.34|65.74|66.35|65.75|66.34|65.74|2
1739254210000|2025-02-11 06:10:10|66.28|65.68|66.25|65.65|66.31|65.71|66.25|65.65|12
1739254220000|2025-02-11 06:10:20|66.24|65.64|66.26|65.66|66.31|65.71|66.24|65.64|11
1739254230000|2025-02-11 06:10:30|66.25|65.65|66.24|65.64|66.26|65.66|66.23|65.63|7
1739254240000|2025-02-11 06:10:40|66.28|65.68|66.23|65.63|66.29|65.69|66.23|65.63|5
1739254260000|2025-02-11 06:11:00|66.21|65.61|66.24|65.64|66.29|65.69|66.21|65.61|11
1739254270000|2025-02-11 06:11:10|66.25|65.65|66.24|65.64|66.25|65.65|66.22|65.62|9
1739254280000|2025-02-11 06:11:20|66.23|65.63|66.28|65.68|66.29|65.69|66.23|65.63|8
1739254290000|2025-02-11 06:11:30|66.32|65.72|66.32|65.72|66.33|65.73|66.29|65.69|11
1739254300000|2025-02-11 06:11:40|66.31|65.71|66.32|65.72|66.33|65.73|66.3|65.7|10
1739254310000|2025-02-11 06:11:50|66.31|65.71|66.31|65.71|66.31|65.71|66.31|65.71|1
1739254330000|2025-02-11 06:12:10|66.23|65.63|66.23|65.63|66.23|65.63|66.23|65.63|1
1739254340000|2025-02-11 06:12:20|66.21|65.61|66.21|65.61|66.21|65.61|66.21|65.61|1
1739254350000|2025-02-11 06:12:30|66.22|65.62|66.22|65.62|66.22|65.62|66.22|65.62|1
1739254370000|2025-02-11 06:12:50|66.23|65.63|66.23|65.63|66.23|65.63|66.23|65.63|1
1739254380000|2025-02-11 06:13:00|66.25|65.65|66.24|65.64|66.27|65.67|66.24|65.64|3
1739254390000|2025-02-11 06:13:10|66.25|65.65|66.3|65.7|66.31|65.71|66.25|65.65|10
1739254400000|2025-02-11 06:13:20|66.29|65.69|66.29|65.69|66.31|65.71|66.28|65.68|5
1739254410000|2025-02-11 06:13:30|66.32|65.72|66.3|65.7|66.32|65.72|66.29|65.69|9
1739254420000|2025-02-11 06:13:40|66.32|65.72|66.31|65.71|66.34|65.74|66.3|65.7|14
1739254430000|2025-02-11 06:13:50|66.32|65.72|66.24|65.64|66.32|65.72|66.24|65.64|10
1739254440000|2025-02-11 06:14:00|66.23|65.63|66.22|65.62|66.24|65.64|66.22|65.62|6
1739254450000|2025-02-11 06:14:10|66.23|65.63|66.25|65.65|66.3|65.7|66.22|65.62|14
1739254460000|2025-02-11 06:14:20|66.24|65.64|66.23|65.63|66.25|65.65|66.22|65.62|5
1739254480000|2025-02-11 06:14:40|66.25|65.65|66.23|65.63|66.28|65.68|66.23|65.63|8
1739254490000|2025-02-11 06:14:50|66.24|65.64|66.27|65.67|66.28|65.68|66.24|65.64|4
1739254500000|2025-02-11 06:15:00|66.24|65.64|66.24|65.64|66.26|65.66|66.23|65.63|7
1739254510000|2025-02-11 06:15:10|66.23|65.63|66.23|65.63|66.23|65.63|66.23|65.63|1
1739254520000|2025-02-11 06:15:20|66.28|65.68|66.29|65.69|66.3|65.7|66.28|65.68|5
1739254530000|2025-02-11 06:15:30|66.3|65.7|66.25|65.65|66.3|65.7|66.25|65.65|11
1739254540000|2025-02-11 06:15:40|66.24|65.64|66.24|65.64|66.3|65.7|66.23|65.63|15
1739254550000|2025-02-11 06:15:50|66.23|65.63|66.23|65.63|66.24|65.64|66.23|65.63|5
1739254560000|2025-02-11 06:16:00|66.22|65.62|66.21|65.61|66.22|65.62|66.21|65.61|2
1739254570000|2025-02-11 06:16:10|66.22|65.62|66.27|65.67|66.27|65.67|66.22|65.62|7
1739254580000|2025-02-11 06:16:20|66.28|65.68|66.28|65.68|66.31|65.71|66.24|65.64|11
1739254590000|2025-02-11 06:16:30|66.27|65.67|66.3|65.7|66.3|65.7|66.27|65.67|6
1739254600000|2025-02-11 06:16:40|66.29|65.69|66.29|65.69|66.3|65.7|66.29|65.69|5
1739254610000|2025-02-11 06:16:50|66.31|65.71|66.3|65.7|66.31|65.71|66.29|65.69|5
1739254620000|2025-02-11 06:17:00|66.29|65.69|66.23|65.63|66.31|65.71|66.23|65.63|8
1739254630000|2025-02-11 06:17:10|66.28|65.68|66.29|65.69|66.3|65.7|66.28|65.68|10
1739254640000|2025-02-11 06:17:20|66.31|65.71|66.25|65.65|66.31|65.71|66.23|65.63|12
1739254650000|2025-02-11 06:17:30|66.24|65.64|66.24|65.64|66.27|65.67|66.22|65.62|9
1739254660000|2025-02-11 06:17:40|66.23|65.63|66.22|65.62|66.23|65.63|66.17|65.57|10
1739254670000|2025-02-11 06:17:50|66.21|65.61|66.21|65.61|66.23|65.63|66.21|65.61|6
1739254690000|2025-02-11 06:18:10|66.22|65.62|66.22|65.62|66.22|65.62|66.22|65.62|1
1739254700000|2025-02-11 06:18:20|66.21|65.61|66.21|65.61|66.22|65.62|66.21|65.61|7
1739254720000|2025-02-11 06:18:40|66.22|65.62|66.22|65.62|66.22|65.62|66.21|65.61|7
1739254730000|2025-02-11 06:18:50|66.21|65.61|66.22|65.62|66.22|65.62|66.21|65.61|2
1739254740000|2025-02-11 06:19:00|66.21|65.61|66.22|65.62|66.22|65.62|66.21|65.61|2
1739254750000|2025-02-11 06:19:10|66.21|65.61|66.23|65.63|66.23|65.63|66.21|65.61|7
1739254760000|2025-02-11 06:19:20|66.22|65.62|66.22|65.62|66.22|65.62|66.22|65.62|1
1739254770000|2025-02-11 06:19:30|66.21|65.61|66.21|65.61|66.21|65.61|66.16|65.56|7
1739254780000|2025-02-11 06:19:40|66.2|65.6|66.22|65.62|66.22|65.62|66.2|65.6|3
1739254790000|2025-02-11 06:19:50|66.21|65.61|66.22|65.62|66.22|65.62|66.21|65.61|2
1739254810000|2025-02-11 06:20:10|66.23|65.63|66.22|65.62|66.23|65.63|66.21|65.61|5
1739254820000|2025-02-11 06:20:20|66.21|65.61|66.22|65.62|66.22|65.62|66.21|65.61|6
1739254830000|2025-02-11 06:20:30|66.21|65.61|66.22|65.62|66.23|65.63|66.21|65.61|8
1739254840000|2025-02-11 06:20:40|66.21|65.61|66.22|65.62|66.22|65.62|66.21|65.61|2
1739254860000|2025-02-11 06:21:00|66.21|65.61|66.21|65.61|66.22|65.62|66.2|65.6|4
1739254880000|2025-02-11 06:21:20|66.22|65.62|66.22|65.62|66.22|65.62|66.21|65.61|3
1739254890000|2025-02-11 06:21:30|66.23|65.63|66.28|65.68|66.29|65.69|66.21|65.61|7
1739254900000|2025-02-11 06:21:40|66.31|65.71|66.28|65.68|66.31|65.71|66.28|65.68|2
1739254910000|2025-02-11 06:21:50|66.29|65.69|66.3|65.7|66.3|65.7|66.29|65.69|2
1739254920000|2025-02-11 06:22:00|66.33|65.73|66.29|65.69|66.33|65.73|66.29|65.69|7
1739254930000|2025-02-11 06:22:10|66.3|65.7|66.3|65.7|66.31|65.71|66.28|65.68|7
1739254950000|2025-02-11 06:22:30|66.28|65.68|66.29|65.69|66.3|65.7|66.28|65.68|3
1739254960000|2025-02-11 06:22:40|66.28|65.68|66.29|65.69|66.29|65.69|66.27|65.67|8
1739254970000|2025-02-11 06:22:50|66.28|65.68|66.28|65.68|66.3|65.7|66.28|65.68|6
1739254980000|2025-02-11 06:23:00|66.25|65.65|66.28|65.68|66.29|65.69|66.24|65.64|5
1739254990000|2025-02-11 06:23:10|66.29|65.69|66.28|65.68|66.29|65.69|66.27|65.67|7
1739255000000|2025-02-11 06:23:20|66.29|65.69|66.29|65.69|66.3|65.7|66.28|65.68|5
1739255010000|2025-02-11 06:23:30|66.28|65.68|66.3|65.7|66.3|65.7|66.28|65.68|7
1739255020000|2025-02-11 06:23:40|66.31|65.71|66.31|65.71|66.33|65.73|66.29|65.69|10
1739255030000|2025-02-11 06:23:50|66.3|65.7|66.38|65.78|66.4|65.8|66.3|65.7|11
1739255040000|2025-02-11 06:24:00|66.4|65.8|66.38|65.78|66.4|65.8|66.38|65.78|7
1739255050000|2025-02-11 06:24:10|66.4|65.8|66.39|65.79|66.4|65.8|66.33|65.73|8
1739255060000|2025-02-11 06:24:20|66.4|65.8|66.4|65.8|66.4|65.8|66.38|65.78|6
1739255070000|2025-02-11 06:24:30|66.39|65.79|66.38|65.78|66.4|65.8|66.38|65.78|4
1739255080000|2025-02-11 06:24:40|66.4|65.8|66.39|65.79|66.4|65.8|66.38|65.78|9
1739255090000|2025-02-11 06:24:50|66.38|65.78|66.3|65.7|66.39|65.79|66.3|65.7|9
1739255100000|2025-02-11 06:25:00|66.29|65.69|66.37|65.77|66.37|65.77|66.29|65.69|5
1739255110000|2025-02-11 06:25:10|66.38|65.78|66.32|65.72|66.38|65.78|66.32|65.72|6
1739255120000|2025-02-11 06:25:20|66.31|65.71|66.31|65.71|66.32|65.72|66.29|65.69|12
1739255150000|2025-02-11 06:25:50|66.25|65.65|66.29|65.69|66.3|65.7|66.25|65.65|6
1739255160000|2025-02-11 06:26:00|66.3|65.7|66.31|65.71|66.32|65.72|66.29|65.69|9
1739255170000|2025-02-11 06:26:10|66.32|65.72|66.32|65.72|66.32|65.72|66.3|65.7|9
1739255180000|2025-02-11 06:26:20|66.31|65.71|66.3|65.7|66.31|65.71|66.29|65.69|6
1739255190000|2025-02-11 06:26:30|66.29|65.69|66.29|65.69|66.31|65.71|66.28|65.68|7
1739255200000|2025-02-11 06:26:40|66.28|65.68|66.3|65.7|66.31|65.71|66.28|65.68|8
1739255210000|2025-02-11 06:26:50|66.29|65.69|66.24|65.64|66.29|65.69|66.22|65.62|11
1739255220000|2025-02-11 06:27:00|66.23|65.63|66.29|65.69|66.29|65.69|66.22|65.62|6
1739255240000|2025-02-11 06:27:20|66.28|65.68|66.24|65.64|66.29|65.69|66.24|65.64|8
1739255250000|2025-02-11 06:27:30|66.26|65.66|66.28|65.68|66.29|65.69|66.26|65.66|13
1739255260000|2025-02-11 06:27:40|66.29|65.69|66.29|65.69|66.29|65.69|66.28|65.68|7
1739255270000|2025-02-11 06:27:50|66.28|65.68|66.25|65.65|66.29|65.69|66.24|65.64|10
1739255280000|2025-02-11 06:28:00|66.24|65.64|66.23|65.63|66.26|65.66|66.23|65.63|7
1739255290000|2025-02-11 06:28:10|66.25|65.65|66.22|65.62|66.25|65.65|66.22|65.62|4
1739255310000|2025-02-11 06:28:30|66.23|65.63|66.23|65.63|66.23|65.63|66.23|65.63|1
1739255320000|2025-02-11 06:28:40|66.22|65.62|66.22|65.62|66.22|65.62|66.22|65.62|1
1739255340000|2025-02-11 06:29:00|66.28|65.68|66.24|65.64|66.28|65.68|66.23|65.63|6
1739255350000|2025-02-11 06:29:10|66.23|65.63|66.23|65.63|66.25|65.65|66.23|65.63|4
1739255360000|2025-02-11 06:29:20|66.22|65.62|66.22|65.62|66.22|65.62|66.22|65.62|1
1739255400000|2025-02-11 06:30:00|66.24|65.64|66.25|65.65|66.28|65.68|66.24|65.64|9
1739255410000|2025-02-11 06:30:10|66.24|65.64|66.43|65.83|66.43|65.83|66.24|65.64|12
1739255420000|2025-02-11 06:30:20|66.48|65.88|66.47|65.87|66.54|65.94|66.47|65.87|10
1739255430000|2025-02-11 06:30:30|66.46|65.86|66.41|65.81|66.49|65.89|66.41|65.81|9
1739255440000|2025-02-11 06:30:40|66.4|65.8|66.34|65.74|66.4|65.8|66.34|65.74|10
1739255450000|2025-02-11 06:30:50|66.33|65.73|66.32|65.72|66.33|65.73|66.32|65.72|4
1739255460000|2025-02-11 06:31:00|66.34|65.74|66.31|65.71|66.34|65.74|66.31|65.71|7
1739255470000|2025-02-11 06:31:10|66.33|65.73|66.3|65.7|66.33|65.73|66.29|65.69|8
1739255480000|2025-02-11 06:31:20|66.32|65.72|66.24|65.64|66.32|65.72|66.24|65.64|7
1739255490000|2025-02-11 06:31:30|66.23|65.63|66.24|65.64|66.25|65.65|66.23|65.63|4
1739255500000|2025-02-11 06:31:40|66.23|65.63|66.23|65.63|66.23|65.63|66.23|65.63|1
1739255510000|2025-02-11 06:31:50|66.22|65.62|66.23|65.63|66.23|65.63|66.22|65.62|2
1739255520000|2025-02-11 06:32:00|66.22|65.62|66.23|65.63|66.23|65.63|66.22|65.62|2
1739255540000|2025-02-11 06:32:20|66.22|65.62|66.22|65.62|66.23|65.63|66.22|65.62|7
1739255550000|2025-02-11 06:32:30|66.23|65.63|66.23|65.63|66.23|65.63|66.22|65.62|11
1739255560000|2025-02-11 06:32:40|66.22|65.62|66.23|65.63|66.24|65.64|66.22|65.62|4
1739255570000|2025-02-11 06:32:50|66.28|65.68|66.3|65.7|66.31|65.71|66.28|65.68|5
1739255580000|2025-02-11 06:33:00|66.31|65.71|66.31|65.71|66.34|65.74|66.31|65.71|11
1739255590000|2025-02-11 06:33:10|66.32|65.72|66.31|65.71|66.32|65.72|66.31|65.71|6
1739255600000|2025-02-11 06:33:20|66.32|65.72|66.26|65.66|66.32|65.72|66.24|65.64|9
1739255610000|2025-02-11 06:33:30|66.3|65.7|66.26|65.66|66.3|65.7|66.26|65.66|10
1739255620000|2025-02-11 06:33:40|66.25|65.65|66.24|65.64|66.27|65.67|66.24|65.64|6
1739255630000|2025-02-11 06:33:50|66.25|65.65|66.24|65.64|66.29|65.69|66.23|65.63|11
1739255640000|2025-02-11 06:34:00|66.23|65.63|66.23|65.63|66.24|65.64|66.22|65.62|5
1739255650000|2025-02-11 06:34:10|66.22|65.62|66.23|65.63|66.23|65.63|66.22|65.62|2
1739255670000|2025-02-11 06:34:30|66.24|65.64|66.27|65.67|66.27|65.67|66.24|65.64|3
1739255680000|2025-02-11 06:34:40|66.28|65.68|66.27|65.67|66.3|65.7|66.24|65.64|10
1739255690000|2025-02-11 06:34:50|66.28|65.68|66.26|65.66|66.3|65.7|66.26|65.66|12
1739255700000|2025-02-11 06:35:00|66.25|65.65|66.29|65.69|66.29|65.69|66.25|65.65|7
1739255710000|2025-02-11 06:35:10|66.32|65.72|66.3|65.7|66.32|65.72|66.3|65.7|5
1739255730000|2025-02-11 06:35:30|66.29|65.69|66.3|65.7|66.31|65.71|66.29|65.69|4
1739255740000|2025-02-11 06:35:40|66.31|65.71|66.3|65.7|66.31|65.71|66.3|65.7|8
1739255750000|2025-02-11 06:35:50|66.31|65.71|66.3|65.7|66.31|65.71|66.3|65.7|6
1739255760000|2025-02-11 06:36:00|66.31|65.71|66.29|65.69|66.31|65.71|66.29|65.69|9
1739255770000|2025-02-11 06:36:10|66.3|65.7|66.36|65.76|66.36|65.76|66.29|65.69|5
1739255780000|2025-02-11 06:36:20|66.37|65.77|66.33|65.73|66.41|65.81|66.33|65.73|10
1739255790000|2025-02-11 06:36:30|66.32|65.72|66.31|65.71|66.34|65.74|66.31|65.71|9
1739255800000|2025-02-11 06:36:40|66.3|65.7|66.35|65.75|66.36|65.76|66.3|65.7|10
1739255810000|2025-02-11 06:36:50|66.36|65.76|66.32|65.72|66.36|65.76|66.32|65.72|6
1739255820000|2025-02-11 06:37:00|66.34|65.74|66.42|65.82|66.43|65.83|66.33|65.73|10
1739255830000|2025-02-11 06:37:10|66.41|65.81|66.41|65.81|66.42|65.82|66.39|65.79|8
1739255840000|2025-02-11 06:37:20|66.4|65.8|66.4|65.8|66.42|65.82|66.39|65.79|6
1739255850000|2025-02-11 06:37:30|66.39|65.79|66.37|65.77|66.41|65.81|66.37|65.77|6
1739255860000|2025-02-11 06:37:40|66.4|65.8|66.36|65.76|66.41|65.81|66.36|65.76|8
1739255870000|2025-02-11 06:37:50|66.39|65.79|66.35|65.75|66.4|65.8|66.35|65.75|9
1739255880000|2025-02-11 06:38:00|66.34|65.74|66.39|65.79|66.39|65.79|66.33|65.73|10
1739255890000|2025-02-11 06:38:10|66.38|65.78|66.41|65.81|66.41|65.81|66.38|65.78|8
1739255900000|2025-02-11 06:38:20|66.4|65.8|66.4|65.8|66.41|65.81|66.36|65.76|10
1739255910000|2025-02-11 06:38:30|66.39|65.79|66.41|65.81|66.41|65.81|66.39|65.79|3
1739255930000|2025-02-11 06:38:50|66.4|65.8|66.42|65.82|66.43|65.83|66.4|65.8|6
1739255940000|2025-02-11 06:39:00|66.43|65.83|66.42|65.82|66.43|65.83|66.41|65.81|8
1739255950000|2025-02-11 06:39:10|66.41|65.81|66.4|65.8|66.43|65.83|66.39|65.79|11
1739255960000|2025-02-11 06:39:20|66.41|65.81|66.4|65.8|66.41|65.81|66.39|65.79|7
1739255970000|2025-02-11 06:39:30|66.41|65.81|66.41|65.81|66.41|65.81|66.39|65.79|4
1739255980000|2025-02-11 06:39:40|66.39|65.79|66.38|65.78|66.4|65.8|66.38|65.78|6
1739255990000|2025-02-11 06:39:50|66.4|65.8|66.38|65.78|66.4|65.8|66.38|65.78|3
1739256000000|2025-02-11 06:40:00|66.41|65.81|66.39|65.79|66.41|65.81|66.39|65.79|6
1739256010000|2025-02-11 06:40:10|66.38|65.78|66.31|65.71|66.38|65.78|66.31|65.71|16
1739256020000|2025-02-11 06:40:20|66.32|65.72|66.31|65.71|66.32|65.72|66.3|65.7|10
1739256030000|2025-02-11 06:40:30|66.3|65.7|66.32|65.72|66.32|65.72|66.29|65.69|5
1739256040000|2025-02-11 06:40:40|66.31|65.71|66.29|65.69|66.32|65.72|66.29|65.69|10
1739256050000|2025-02-11 06:40:50|66.31|65.71|66.3|65.7|66.31|65.71|66.29|65.69|5
1739256060000|2025-02-11 06:41:00|66.29|65.69|66.29|65.69|66.31|65.71|66.29|65.69|9
1739256070000|2025-02-11 06:41:10|66.31|65.71|66.3|65.7|66.31|65.71|66.29|65.69|5
1739256080000|2025-02-11 06:41:20|66.29|65.69|66.29|65.69|66.31|65.71|66.29|65.69|8
1739256090000|2025-02-11 06:41:30|66.31|65.71|66.29|65.69|66.31|65.71|66.29|65.69|6
1739256100000|2025-02-11 06:41:40|66.31|65.71|66.3|65.7|66.31|65.71|66.3|65.7|4
1739256110000|2025-02-11 06:41:50|66.31|65.71|66.3|65.7|66.31|65.71|66.3|65.7|2
1739256130000|2025-02-11 06:42:10|66.31|65.71|66.31|65.71|66.32|65.72|66.3|65.7|6
1739256140000|2025-02-11 06:42:20|66.3|65.7|66.31|65.71|66.32|65.72|66.29|65.69|8
1739256150000|2025-02-11 06:42:30|66.3|65.7|66.33|65.73|66.35|65.75|66.3|65.7|7
1739256160000|2025-02-11 06:42:40|66.32|65.72|66.31|65.71|66.32|65.72|66.31|65.71|6
1739256170000|2025-02-11 06:42:50|66.3|65.7|66.3|65.7|66.32|65.72|66.29|65.69|8
1739256180000|2025-02-11 06:43:00|66.32|65.72|66.3|65.7|66.32|65.72|66.3|65.7|5
1739256190000|2025-02-11 06:43:10|66.32|65.72|66.31|65.71|66.33|65.73|66.3|65.7|11
1739256200000|2025-02-11 06:43:20|66.33|65.73|66.32|65.72|66.33|65.73|66.31|65.71|5
1739256210000|2025-02-11 06:43:30|66.31|65.71|66.32|65.72|66.33|65.73|66.3|65.7|6
1739256220000|2025-02-11 06:43:40|66.31|65.71|66.32|65.72|66.33|65.73|66.31|65.71|6
1739256230000|2025-02-11 06:43:50|66.31|65.71|66.32|65.72|66.33|65.73|66.3|65.7|4
1739256240000|2025-02-11 06:44:00|66.31|65.71|66.33|65.73|66.33|65.73|66.3|65.7|9
1739256250000|2025-02-11 06:44:10|66.32|65.72|66.4|65.8|66.4|65.8|66.32|65.72|8
1739256260000|2025-02-11 06:44:20|66.39|65.79|66.38|65.78|66.4|65.8|66.35|65.75|11
1739256270000|2025-02-11 06:44:30|66.37|65.77|66.38|65.78|66.38|65.78|66.34|65.74|10
1739256280000|2025-02-11 06:44:40|66.37|65.77|66.42|65.82|66.43|65.83|66.37|65.77|10
1739256290000|2025-02-11 06:44:50|66.41|65.81|66.47|65.87|66.47|65.87|66.4|65.8|9
1739256300000|2025-02-11 06:45:00|66.49|65.89|66.52|65.92|66.53|65.93|66.49|65.89|9
1739256320000|2025-02-11 06:45:20|66.54|65.94|66.51|65.91|66.54|65.94|66.51|65.91|4
1739256330000|2025-02-11 06:45:30|66.54|65.94|66.5|65.9|66.54|65.94|66.5|65.9|6
1739256340000|2025-02-11 06:45:40|66.52|65.92|66.43|65.83|66.52|65.92|66.43|65.83|7
1739256350000|2025-02-11 06:45:50|66.42|65.82|66.38|65.78|66.43|65.83|66.38|65.78|6
1739256360000|2025-02-11 06:46:00|66.37|65.77|66.42|65.82|66.44|65.84|66.36|65.76|10
1739256370000|2025-02-11 06:46:10|66.41|65.81|66.41|65.81|66.43|65.83|66.4|65.8|8
1739256380000|2025-02-11 06:46:20|66.4|65.8|66.42|65.82|66.43|65.83|66.4|65.8|11
1739256390000|2025-02-11 06:46:30|66.41|65.81|66.4|65.8|66.42|65.82|66.4|65.8|5
1739256400000|2025-02-11 06:46:40|66.39|65.79|66.39|65.79|66.42|65.82|66.39|65.79|7
1739256410000|2025-02-11 06:46:50|66.42|65.82|66.45|65.85|66.46|65.86|66.41|65.81|12
1739256420000|2025-02-11 06:47:00|66.44|65.84|66.41|65.81|66.44|65.84|66.41|65.81|4
1739256430000|2025-02-11 06:47:10|66.43|65.83|66.49|65.89|66.53|65.93|66.41|65.81|11
1739256440000|2025-02-11 06:47:20|66.48|65.88|66.48|65.88|66.48|65.88|66.48|65.88|1
1739256450000|2025-02-11 06:47:30|66.46|65.86|66.49|65.89|66.5|65.9|66.43|65.83|15
1739256460000|2025-02-11 06:47:40|66.48|65.88|66.44|65.84|66.48|65.88|66.44|65.84|9
1739256470000|2025-02-11 06:47:50|66.43|65.83|66.41|65.81|66.43|65.83|66.41|65.81|7
1739256480000|2025-02-11 06:48:00|66.42|65.82|66.42|65.82|66.42|65.82|66.41|65.81|7
1739256490000|2025-02-11 06:48:10|66.41|65.81|66.48|65.88|66.49|65.89|66.41|65.81|7
1739256500000|2025-02-11 06:48:20|66.47|65.87|66.43|65.83|66.47|65.87|66.43|65.83|5
1739256520000|2025-02-11 06:48:40|66.42|65.82|66.42|65.82|66.42|65.82|66.41|65.81|5
1739256530000|2025-02-11 06:48:50|66.41|65.81|66.42|65.82|66.42|65.82|66.41|65.81|8
1739256540000|2025-02-11 06:49:00|66.41|65.81|66.52|65.92|66.52|65.92|66.41|65.81|9
1739256550000|2025-02-11 06:49:10|66.48|65.88|66.52|65.92|66.56|65.96|66.48|65.88|9
1739256560000|2025-02-11 06:49:20|66.51|65.91|66.51|65.91|66.55|65.95|66.51|65.91|8
1739256570000|2025-02-11 06:49:30|66.58|65.98|66.55|65.95|66.6|66|66.55|65.95|8
1739256580000|2025-02-11 06:49:40|66.54|65.94|66.5|65.9|66.55|65.95|66.5|65.9|12
1739256590000|2025-02-11 06:49:50|66.51|65.91|66.51|65.91|66.51|65.91|66.49|65.89|7
1739256600000|2025-02-11 06:50:00|66.52|65.92|66.58|65.98|66.58|65.98|66.52|65.92|5
1739256610000|2025-02-11 06:50:10|66.59|65.99|66.59|65.99|66.59|65.99|66.57|65.97|8
1739256620000|2025-02-11 06:50:20|66.6|66|66.55|65.95|66.6|66|66.55|65.95|9
1739256630000|2025-02-11 06:50:30|66.56|65.96|66.59|65.99|66.59|65.99|66.52|65.92|10
1739256640000|2025-02-11 06:50:40|66.58|65.98|66.53|65.93|66.59|65.99|66.53|65.93|12
1739256650000|2025-02-11 06:50:50|66.56|65.96|66.52|65.92|66.56|65.96|66.52|65.92|9
1739256660000|2025-02-11 06:51:00|66.51|65.91|66.52|65.92|66.53|65.93|66.51|65.91|6
1739256670000|2025-02-11 06:51:10|66.53|65.93|66.64|66.04|66.64|66.04|66.51|65.91|13
1739256680000|2025-02-11 06:51:20|66.63|66.03|66.62|66.02|66.64|66.04|66.6|66|15
1739256690000|2025-02-11 06:51:30|66.61|66.01|66.6|66|66.61|66.01|66.59|65.99|7
1739256700000|2025-02-11 06:51:40|66.62|66.02|66.61|66.01|66.62|66.02|66.6|66|7
1739256710000|2025-02-11 06:51:50|66.62|66.02|66.55|65.95|66.62|66.02|66.55|65.95|11
1739256720000|2025-02-11 06:52:00|66.54|65.94|66.63|66.03|66.63|66.03|66.54|65.94|12
1739256730000|2025-02-11 06:52:10|66.62|66.02|66.6|66|66.62|66.02|66.59|65.99|7
1739256740000|2025-02-11 06:52:20|66.63|66.03|66.6|66|66.63|66.03|66.59|65.99|7
1739256750000|2025-02-11 06:52:30|66.59|65.99|66.6|66|66.61|66.01|66.58|65.98|6
1739256760000|2025-02-11 06:52:40|66.59|65.99|66.62|66.02|66.63|66.03|66.59|65.99|5
1739256770000|2025-02-11 06:52:50|66.61|66.01|66.59|65.99|66.61|66.01|66.59|65.99|11
1739256780000|2025-02-11 06:53:00|66.61|66.01|66.6|66|66.62|66.02|66.59|65.99|8
1739256790000|2025-02-11 06:53:10|66.62|66.02|66.61|66.01|66.62|66.02|66.6|66|7
1739256800000|2025-02-11 06:53:20|66.59|65.99|66.6|66|66.64|66.04|66.59|65.99|11
1739256810000|2025-02-11 06:53:30|66.59|65.99|66.61|66.01|66.61|66.01|66.58|65.98|8
1739256820000|2025-02-11 06:53:40|66.6|66|66.58|65.98|66.61|66.01|66.58|65.98|5
1739256830000|2025-02-11 06:53:50|66.59|65.99|66.6|66|66.62|66.02|66.59|65.99|12
1739256840000|2025-02-11 06:54:00|66.59|65.99|66.59|65.99|66.61|66.01|66.56|65.96|10
1739256850000|2025-02-11 06:54:10|66.61|66.01|66.52|65.92|66.61|66.01|66.52|65.92|6
1739256870000|2025-02-11 06:54:30|66.51|65.91|66.51|65.91|66.52|65.92|66.5|65.9|6
1739256880000|2025-02-11 06:54:40|66.52|65.92|66.52|65.92|66.52|65.92|66.49|65.89|8
1739256890000|2025-02-11 06:54:50|66.51|65.91|66.5|65.9|66.52|65.92|66.49|65.89|10
1739256900000|2025-02-11 06:55:00|66.52|65.92|66.52|65.92|66.52|65.92|66.49|65.89|11
1739256910000|2025-02-11 06:55:10|66.51|65.91|66.51|65.91|66.52|65.92|66.5|65.9|6
1739256920000|2025-02-11 06:55:20|66.5|65.9|66.5|65.9|66.52|65.92|66.5|65.9|6
1739256930000|2025-02-11 06:55:30|66.52|65.92|66.52|65.92|66.56|65.96|66.51|65.91|9
1739256940000|2025-02-11 06:55:40|66.55|65.95|66.51|65.91|66.55|65.95|66.51|65.91|6
1739256950000|2025-02-11 06:55:50|66.49|65.89|66.51|65.91|66.51|65.91|66.49|65.89|7
1739256960000|2025-02-11 06:56:00|66.5|65.9|66.49|65.89|66.51|65.91|66.49|65.89|12
1739256970000|2025-02-11 06:56:10|66.5|65.9|66.52|65.92|66.52|65.92|66.5|65.9|13
1739256980000|2025-02-11 06:56:20|66.51|65.91|66.52|65.92|66.52|65.92|66.5|65.9|5
1739256990000|2025-02-11 06:56:30|66.51|65.91|66.5|65.9|66.52|65.92|66.5|65.9|7
1739257000000|2025-02-11 06:56:40|66.52|65.92|66.52|65.92|66.52|65.92|66.5|65.9|4
1739257010000|2025-02-11 06:56:50|66.51|65.91|66.52|65.92|66.52|65.92|66.5|65.9|8
1739257020000|2025-02-11 06:57:00|66.51|65.91|66.51|65.91|66.52|65.92|66.5|65.9|7
1739257030000|2025-02-11 06:57:10|66.5|65.9|66.51|65.91|66.52|65.92|66.5|65.9|7
1739257040000|2025-02-11 06:57:20|66.52|65.92|66.56|65.96|66.59|65.99|66.5|65.9|12
1739257050000|2025-02-11 06:57:30|66.57|65.97|66.59|65.99|66.59|65.99|66.57|65.97|3
1739257070000|2025-02-11 06:57:50|66.58|65.98|66.59|65.99|66.59|65.99|66.58|65.98|2
1739257080000|2025-02-11 06:58:00|66.6|66|66.59|65.99|66.6|66|66.59|65.99|8
1739257090000|2025-02-11 06:58:10|66.6|66|66.59|65.99|66.6|66|66.58|65.98|8
1739257100000|2025-02-11 06:58:20|66.6|66|66.6|66|66.62|66.02|66.6|66|6
1739257110000|2025-02-11 06:58:30|66.59|65.99|66.59|65.99|66.61|66.01|66.59|65.99|7
1739257120000|2025-02-11 06:58:40|66.61|66.01|66.59|65.99|66.61|66.01|66.59|65.99|8
1739257130000|2025-02-11 06:58:50|66.6|66|66.59|65.99|66.61|66.01|66.59|65.99|5
1739257140000|2025-02-11 06:59:00|66.61|66.01|66.59|65.99|66.61|66.01|66.59|65.99|6
1739257150000|2025-02-11 06:59:10|66.61|66.01|66.53|65.93|66.61|66.01|66.52|65.92|14
1739257160000|2025-02-11 06:59:20|66.52|65.92|66.51|65.91|66.53|65.93|66.51|65.91|7
1739257170000|2025-02-11 06:59:30|66.53|65.93|66.52|65.92|66.53|65.93|66.5|65.9|8
1739257180000|2025-02-11 06:59:40|66.51|65.91|66.5|65.9|66.51|65.91|66.5|65.9|8
1739257190000|2025-02-11 06:59:50|66.51|65.91|66.5|65.9|66.51|65.91|66.49|65.89|10
1739257200000|2025-02-11 07:00:00|66.51|65.91|66.5|65.9|66.52|65.92|66.5|65.9|9
1739257210000|2025-02-11 07:00:10|66.49|65.89|66.5|65.9|66.52|65.92|66.48|65.88|10
1739257220000|2025-02-11 07:00:20|66.49|65.89|66.5|65.9|66.52|65.92|66.49|65.89|8
1739257230000|2025-02-11 07:00:30|66.49|65.89|66.48|65.88|66.51|65.91|66.47|65.87|9
1739257240000|2025-02-11 07:00:40|66.44|65.84|66.45|65.85|66.49|65.89|66.41|65.81|13
1739257250000|2025-02-11 07:00:50|66.44|65.84|66.44|65.84|66.44|65.84|66.44|65.84|1
1739257260000|2025-02-11 07:01:00|66.43|65.83|66.41|65.81|66.43|65.83|66.41|65.81|5
1739257270000|2025-02-11 07:01:10|66.43|65.83|66.42|65.82|66.43|65.83|66.41|65.81|7
1739257280000|2025-02-11 07:01:20|66.43|65.83|66.41|65.81|66.43|65.83|66.41|65.81|7
1739257290000|2025-02-11 07:01:30|66.43|65.83|66.41|65.81|66.43|65.83|66.4|65.8|8
1739257300000|2025-02-11 07:01:40|66.4|65.8|66.4|65.8|66.42|65.82|66.35|65.75|9
1739257310000|2025-02-11 07:01:50|66.39|65.79|66.39|65.79|66.42|65.82|66.39|65.79|10
1739257320000|2025-02-11 07:02:00|66.41|65.81|66.39|65.79|66.41|65.81|66.39|65.79|8
1739257330000|2025-02-11 07:02:10|66.41|65.81|66.41|65.81|66.41|65.81|66.39|65.79|4
1739257340000|2025-02-11 07:02:20|66.4|65.8|66.27|65.67|66.4|65.8|66.27|65.67|12
1739257350000|2025-02-11 07:02:30|66.26|65.66|66.26|65.66|66.32|65.72|66.25|65.65|9
1739257360000|2025-02-11 07:02:40|66.25|65.65|66.23|65.63|66.25|65.65|66.23|65.63|5
1739257370000|2025-02-11 07:02:50|66.22|65.62|66.23|65.63|66.23|65.63|66.22|65.62|8
1739257380000|2025-02-11 07:03:00|66.24|65.64|66.25|65.65|66.32|65.72|66.24|65.64|15
1739257390000|2025-02-11 07:03:10|66.26|65.66|66.28|65.68|66.3|65.7|66.23|65.63|12
1739257400000|2025-02-11 07:03:20|66.29|65.69|66.23|65.63|66.29|65.69|66.23|65.63|5
1739257410000|2025-02-11 07:03:30|66.3|65.7|66.3|65.7|66.3|65.7|66.28|65.68|4
1739257420000|2025-02-11 07:03:40|66.29|65.69|66.31|65.71|66.32|65.72|66.29|65.69|8
1739257430000|2025-02-11 07:03:50|66.32|65.72|66.31|65.71|66.32|65.72|66.31|65.71|6
1739257440000|2025-02-11 07:04:00|66.32|65.72|66.31|65.71|66.32|65.72|66.29|65.69|7
1739257460000|2025-02-11 07:04:20|66.3|65.7|66.3|65.7|66.32|65.72|66.3|65.7|4
1739257470000|2025-02-11 07:04:30|66.32|65.72|66.32|65.72|66.32|65.72|66.29|65.69|6
1739257480000|2025-02-11 07:04:40|66.31|65.71|66.29|65.69|66.31|65.71|66.29|65.69|6
1739257490000|2025-02-11 07:04:50|66.28|65.68|66.28|65.68|66.28|65.68|66.23|65.63|7
1739257500000|2025-02-11 07:05:00|66.26|65.66|66.32|65.72|66.32|65.72|66.26|65.66|11
1739257510000|2025-02-11 07:05:10|66.31|65.71|66.3|65.7|66.32|65.72|66.3|65.7|5
1739257520000|2025-02-11 07:05:20|66.32|65.72|66.29|65.69|66.32|65.72|66.29|65.69|6
1739257530000|2025-02-11 07:05:30|66.28|65.68|66.24|65.64|66.28|65.68|66.23|65.63|6
1739257540000|2025-02-11 07:05:40|66.26|65.66|66.23|65.63|66.26|65.66|66.23|65.63|4
1739257550000|2025-02-11 07:05:50|66.24|65.64|66.23|65.63|66.27|65.67|66.22|65.62|7
1739257560000|2025-02-11 07:06:00|66.22|65.62|66.23|65.63|66.23|65.63|66.22|65.62|4
1739257570000|2025-02-11 07:06:10|66.22|65.62|66.22|65.62|66.23|65.63|66.22|65.62|3
1739257590000|2025-02-11 07:06:30|66.21|65.61|66.22|65.62|66.22|65.62|66.21|65.61|4
1739257600000|2025-02-11 07:06:40|66.21|65.61|66.22|65.62|66.22|65.62|66.21|65.61|2
1739257610000|2025-02-11 07:06:50|66.21|65.61|66.18|65.58|66.22|65.62|66.18|65.58|4
1739257620000|2025-02-11 07:07:00|66.17|65.57|66.15|65.55|66.18|65.58|66.13|65.53|8
1739257630000|2025-02-11 07:07:10|66.14|65.54|66.12|65.52|66.14|65.54|66.11|65.51|5
1739257640000|2025-02-11 07:07:20|66.11|65.51|66.12|65.52|66.12|65.52|66.11|65.51|2
1739257660000|2025-02-11 07:07:40|66.03|65.43|66.03|65.43|66.03|65.43|66.03|65.43|1
1739257670000|2025-02-11 07:07:50|66.04|65.44|66.11|65.51|66.14|65.54|66.04|65.44|7
1739257680000|2025-02-11 07:08:00|66.12|65.52|66.11|65.51|66.12|65.52|66.11|65.51|4
1739257690000|2025-02-11 07:08:10|66.13|65.53|66.14|65.54|66.14|65.54|66.12|65.52|5
1739257700000|2025-02-11 07:08:20|66.15|65.55|66.18|65.58|66.18|65.58|66.15|65.55|3
1739257710000|2025-02-11 07:08:30|66.19|65.59|66.2|65.6|66.2|65.6|66.17|65.57|6
1739257720000|2025-02-11 07:08:40|66.19|65.59|66.16|65.56|66.21|65.61|66.16|65.56|8
1739257730000|2025-02-11 07:08:50|66.15|65.55|66.12|65.52|66.15|65.55|66.1|65.5|12
1739257740000|2025-02-11 07:09:00|66.13|65.53|66.13|65.53|66.14|65.54|66.13|65.53|3
1739257750000|2025-02-11 07:09:10|66.11|65.51|66.12|65.52|66.13|65.53|66.11|65.51|5
1739257760000|2025-02-11 07:09:20|66.11|65.51|66.11|65.51|66.12|65.52|66.11|65.51|3
1739257770000|2025-02-11 07:09:30|66.1|65.5|66.03|65.43|66.1|65.5|66.02|65.42|13
1739257780000|2025-02-11 07:09:40|66.02|65.42|66.03|65.43|66.03|65.43|66.02|65.42|2
1739257790000|2025-02-11 07:09:50|66.02|65.42|66.03|65.43|66.03|65.43|66.02|65.42|4
1739257800000|2025-02-11 07:10:00|66.04|65.44|66.1|65.5|66.1|65.5|66.04|65.44|6
1739257810000|2025-02-11 07:10:10|66.11|65.51|66.09|65.49|66.11|65.51|66.07|65.47|6
1739257820000|2025-02-11 07:10:20|66.07|65.47|66.1|65.5|66.1|65.5|66.07|65.47|4
1739257830000|2025-02-11 07:10:30|66.08|65.48|66.1|65.5|66.1|65.5|66.08|65.48|3
1739257840000|2025-02-11 07:10:40|66.11|65.51|66.11|65.51|66.11|65.51|66.11|65.51|1
1739257860000|2025-02-11 07:11:00|66.12|65.52|66.12|65.52|66.12|65.52|66.1|65.5|4
1739257870000|2025-02-11 07:11:10|66.15|65.55|66.12|65.52|66.15|65.55|66.11|65.51|5
1739257880000|2025-02-11 07:11:20|66.11|65.51|66.11|65.51|66.12|65.52|66.1|65.5|5
1739257900000|2025-02-11 07:11:40|66.12|65.52|66.08|65.48|66.12|65.52|66.08|65.48|7
1739257910000|2025-02-11 07:11:50|66.07|65.47|66.07|65.47|66.07|65.47|66.03|65.43|8
1739257920000|2025-02-11 07:12:00|66.06|65.46|66.06|65.46|66.11|65.51|66.03|65.43|8
1739257930000|2025-02-11 07:12:10|66.03|65.43|66.04|65.44|66.05|65.45|66.03|65.43|10
1739257940000|2025-02-11 07:12:20|66.03|65.43|66.02|65.42|66.04|65.44|66.01|65.41|8
1739257960000|2025-02-11 07:12:40|66.03|65.43|66.02|65.42|66.03|65.43|66.02|65.42|2
1739257970000|2025-02-11 07:12:50|66.03|65.43|66.01|65.41|66.03|65.43|66.01|65.41|2
1739257980000|2025-02-11 07:13:00|66.02|65.42|66.03|65.43|66.03|65.43|66.02|65.42|2
1739258000000|2025-02-11 07:13:20|66.02|65.42|66.03|65.43|66.03|65.43|66.02|65.42|4
1739258010000|2025-02-11 07:13:30|66.02|65.42|66.03|65.43|66.03|65.43|66.02|65.42|2
1739258020000|2025-02-11 07:13:40|66.01|65.41|66.03|65.43|66.03|65.43|66.01|65.41|3
1739258030000|2025-02-11 07:13:50|66.01|65.41|66.11|65.51|66.11|65.51|66.01|65.41|10
1739258050000|2025-02-11 07:14:10|66.13|65.53|66.13|65.53|66.13|65.53|66.13|65.53|1
1739258060000|2025-02-11 07:14:20|66.16|65.56|66.16|65.56|66.18|65.58|66.14|65.54|7
1739258070000|2025-02-11 07:14:30|66.15|65.55|66.14|65.54|66.16|65.56|66.14|65.54|3
1739258080000|2025-02-11 07:14:40|66.13|65.53|66.14|65.54|66.15|65.55|66.08|65.48|8
1739258110000|2025-02-11 07:15:10|66.12|65.52|66.14|65.54|66.14|65.54|66.12|65.52|3
1739258120000|2025-02-11 07:15:20|66.13|65.53|66.13|65.53|66.13|65.53|66.13|65.53|1
1739258160000|2025-02-11 07:16:00|66.18|65.58|66.18|65.58|66.18|65.58|66.18|65.58|1
1739258170000|2025-02-11 07:16:10|66.17|65.57|66.15|65.55|66.19|65.59|66.13|65.53|12
1739258180000|2025-02-11 07:16:20|66.16|65.56|66.23|65.63|66.23|65.63|66.13|65.53|13
1739258190000|2025-02-11 07:16:30|66.22|65.62|66.22|65.62|66.27|65.67|66.22|65.62|6
1739258200000|2025-02-11 07:16:40|66.19|65.59|66.21|65.61|66.21|65.61|66.19|65.59|3
1739258210000|2025-02-11 07:16:50|66.16|65.56|66.13|65.53|66.17|65.57|66.13|65.53|6
1739258220000|2025-02-11 07:17:00|66.16|65.56|66.16|65.56|66.16|65.56|66.14|65.54|4
1739258230000|2025-02-11 07:17:10|66.15|65.55|66.2|65.6|66.24|65.64|66.13|65.53|10
1739258240000|2025-02-11 07:17:20|66.19|65.59|66.18|65.58|66.21|65.61|66.18|65.58|10
1739258250000|2025-02-11 07:17:30|66.17|65.57|66.15|65.55|66.17|65.57|66.15|65.55|7
1739258260000|2025-02-11 07:17:40|66.16|65.56|66.12|65.52|66.19|65.59|66.12|65.52|9
1739258290000|2025-02-11 07:18:10|66.18|65.58|66.17|65.57|66.18|65.58|66.17|65.57|2
1739258300000|2025-02-11 07:18:20|66.16|65.56|66.16|65.56|66.16|65.56|66.16|65.56|1
1739258310000|2025-02-11 07:18:30|66.15|65.55|66.16|65.56|66.16|65.56|66.15|65.55|2
1739258320000|2025-02-11 07:18:40|66.21|65.61|66.21|65.61|66.22|65.62|66.2|65.6|4
1739258330000|2025-02-11 07:18:50|66.22|65.62|66.21|65.61|66.22|65.62|66.15|65.55|11
1739258340000|2025-02-11 07:19:00|66.27|65.67|66.25|65.65|66.27|65.67|66.21|65.61|9
1739258350000|2025-02-11 07:19:10|66.24|65.64|66.22|65.62|66.24|65.64|66.22|65.62|5
1739258380000|2025-02-11 07:19:40|66.25|65.65|66.22|65.62|66.25|65.65|66.22|65.62|3
1739258400000|2025-02-11 07:20:00|66.25|65.65|66.23|65.63|66.25|65.65|66.23|65.63|3
1739258410000|2025-02-11 07:20:10|66.27|65.67|66.31|65.71|66.31|65.71|66.27|65.67|8
1739258420000|2025-02-11 07:20:20|66.32|65.72|66.31|65.71|66.32|65.72|66.3|65.7|7
1739258430000|2025-02-11 07:20:30|66.32|65.72|66.31|65.71|66.35|65.75|66.31|65.71|11
1739258440000|2025-02-11 07:20:40|66.32|65.72|66.3|65.7|66.32|65.72|66.29|65.69|11
1739258450000|2025-02-11 07:20:50|66.29|65.69|66.3|65.7|66.31|65.71|66.29|65.69|6
1739258460000|2025-02-11 07:21:00|66.25|65.65|66.28|65.68|66.29|65.69|66.25|65.65|7
1739258470000|2025-02-11 07:21:10|66.29|65.69|66.29|65.69|66.29|65.69|66.28|65.68|3
1739258480000|2025-02-11 07:21:20|66.27|65.67|66.27|65.67|66.3|65.7|66.22|65.62|8
1739258490000|2025-02-11 07:21:30|66.26|65.66|66.27|65.67|66.28|65.68|66.24|65.64|10
1739258500000|2025-02-11 07:21:40|66.25|65.65|66.24|65.64|66.26|65.66|66.22|65.62|7
1739258510000|2025-02-11 07:21:50|66.23|65.63|66.23|65.63|66.23|65.63|66.23|65.63|1
1739258530000|2025-02-11 07:22:10|66.2|65.6|66.2|65.6|66.2|65.6|66.2|65.6|1
1739258540000|2025-02-11 07:22:20|66.21|65.61|66.18|65.58|66.22|65.62|66.17|65.57|4
1739258550000|2025-02-11 07:22:30|66.17|65.57|66.17|65.57|66.17|65.57|66.17|65.57|1
1739258560000|2025-02-11 07:22:40|66.18|65.58|66.18|65.58|66.18|65.58|66.18|65.58|1
1739258570000|2025-02-11 07:22:50|66.17|65.57|66.02|65.42|66.17|65.57|66.02|65.42|11
1739258590000|2025-02-11 07:23:10|66.01|65.41|66.02|65.42|66.02|65.42|66.01|65.41|2
1739258600000|2025-02-11 07:23:20|66.01|65.41|65.98|65.38|66.01|65.41|65.98|65.38|4
1739258610000|2025-02-11 07:23:30|65.97|65.37|65.95|65.35|65.97|65.37|65.95|65.35|3
1739258620000|2025-02-11 07:23:40|65.96|65.36|65.96|65.36|65.96|65.36|65.95|65.35|3
1739258640000|2025-02-11 07:24:00|65.99|65.39|65.99|65.39|65.99|65.39|65.99|65.39|1
1739258650000|2025-02-11 07:24:10|65.98|65.38|65.99|65.39|65.99|65.39|65.96|65.36|8
1739258680000|2025-02-11 07:24:40|66|65.4|65.99|65.39|66|65.4|65.99|65.39|6
1739258690000|2025-02-11 07:24:50|66|65.4|65.99|65.39|66|65.4|65.99|65.39|6
1739258700000|2025-02-11 07:25:00|66|65.4|66|65.4|66|65.4|65.99|65.39|5
1739258710000|2025-02-11 07:25:10|65.99|65.39|66.04|65.44|66.06|65.46|65.99|65.39|6
1739258720000|2025-02-11 07:25:20|66.05|65.45|66.05|65.45|66.05|65.45|66.05|65.45|1
1739258730000|2025-02-11 07:25:30|66.07|65.47|66.1|65.5|66.13|65.53|66.07|65.47|7
1739258740000|2025-02-11 07:25:40|66.13|65.53|66.1|65.5|66.13|65.53|66.1|65.5|2
1739258750000|2025-02-11 07:25:50|66.15|65.55|66.1|65.5|66.15|65.55|66.1|65.5|2
1739258760000|2025-02-11 07:26:00|66.13|65.53|66.1|65.5|66.14|65.54|66.1|65.5|3
1739258780000|2025-02-11 07:26:20|66.07|65.47|66.07|65.47|66.07|65.47|66.07|65.47|1
1739258790000|2025-02-11 07:26:30|66.06|65.46|66.08|65.48|66.08|65.48|66.03|65.43|9
1739258800000|2025-02-11 07:26:40|66.09|65.49|66.09|65.49|66.09|65.49|66.08|65.48|3
1739258810000|2025-02-11 07:26:50|66.08|65.48|66.09|65.49|66.12|65.52|66.08|65.48|6
1739258830000|2025-02-11 07:27:10|66.12|65.52|66.09|65.49|66.14|65.54|66.09|65.49|4
1739258840000|2025-02-11 07:27:20|66.1|65.5|66.1|65.5|66.1|65.5|66.09|65.49|3
1739258850000|2025-02-11 07:27:30|66.09|65.49|66.1|65.5|66.1|65.5|66.09|65.49|4
1739258880000|2025-02-11 07:28:00|66.02|65.42|66.02|65.42|66.02|65.42|66.02|65.42|1
1739258890000|2025-02-11 07:28:10|66.01|65.41|66.01|65.41|66.01|65.41|66|65.4|3
1739258910000|2025-02-11 07:28:30|66|65.4|65.98|65.38|66|65.4|65.98|65.38|3
1739258920000|2025-02-11 07:28:40|65.94|65.34|65.94|65.34|65.94|65.34|65.94|65.34|1
1739258940000|2025-02-11 07:29:00|65.95|65.35|65.92|65.32|65.95|65.35|65.92|65.32|5
1739258960000|2025-02-11 07:29:20|65.91|65.31|65.91|65.31|65.91|65.31|65.91|65.31|1
1739258980000|2025-02-11 07:29:40|65.92|65.32|65.92|65.32|65.92|65.32|65.91|65.31|3
1739258990000|2025-02-11 07:29:50|65.9|65.3|65.92|65.32|65.92|65.32|65.89|65.29|5
1739259000000|2025-02-11 07:30:00|65.93|65.33|65.93|65.33|65.93|65.33|65.93|65.33|1
1739259010000|2025-02-11 07:30:10|65.91|65.31|65.92|65.32|65.93|65.33|65.91|65.31|6
1739259050000|2025-02-11 07:30:50|65.91|65.31|65.92|65.32|65.92|65.32|65.9|65.3|4
1739259070000|2025-02-11 07:31:10|65.91|65.31|65.9|65.3|65.93|65.33|65.89|65.29|7
1739259080000|2025-02-11 07:31:20|65.91|65.31|65.91|65.31|65.93|65.33|65.9|65.3|6
1739259090000|2025-02-11 07:31:30|65.93|65.33|65.91|65.31|65.93|65.33|65.89|65.29|9
1739259100000|2025-02-11 07:31:40|65.93|65.33|65.9|65.3|65.94|65.34|65.9|65.3|10
1739259110000|2025-02-11 07:31:50|65.91|65.31|65.91|65.31|65.93|65.33|65.91|65.31|6
1739259120000|2025-02-11 07:32:00|65.93|65.33|65.93|65.33|65.94|65.34|65.91|65.31|6
1739259170000|2025-02-11 07:32:50|65.91|65.31|65.92|65.32|65.93|65.33|65.91|65.31|4
1739259180000|2025-02-11 07:33:00|65.91|65.31|65.91|65.31|65.91|65.31|65.91|65.31|1
1739259190000|2025-02-11 07:33:10|65.92|65.32|65.89|65.29|65.92|65.32|65.89|65.29|5
1739259210000|2025-02-11 07:33:30|65.86|65.26|65.85|65.25|65.86|65.26|65.84|65.24|3
1739259230000|2025-02-11 07:33:50|65.86|65.26|65.89|65.29|65.89|65.29|65.85|65.25|9
1739259240000|2025-02-11 07:34:00|65.88|65.28|65.84|65.24|65.88|65.28|65.83|65.23|5
1739259270000|2025-02-11 07:34:30|65.85|65.25|65.84|65.24|65.85|65.25|65.82|65.22|6
1739259280000|2025-02-11 07:34:40|65.82|65.22|65.88|65.28|65.88|65.28|65.82|65.22|9
1739259290000|2025-02-11 07:34:50|65.89|65.29|65.9|65.3|65.9|65.3|65.89|65.29|2
1739259300000|2025-02-11 07:35:00|65.92|65.32|65.9|65.3|65.92|65.32|65.9|65.3|12
1739259310000|2025-02-11 07:35:10|65.92|65.32|65.89|65.29|65.92|65.32|65.86|65.26|12
1739259320000|2025-02-11 07:35:20|65.91|65.31|65.9|65.3|65.91|65.31|65.9|65.3|6
1739259330000|2025-02-11 07:35:30|65.88|65.28|65.9|65.3|65.91|65.31|65.88|65.28|8
1739259340000|2025-02-11 07:35:40|65.89|65.29|65.9|65.3|65.9|65.3|65.87|65.27|11
1739259350000|2025-02-11 07:35:50|65.89|65.29|65.9|65.3|65.93|65.33|65.88|65.28|12
1739259370000|2025-02-11 07:36:10|65.89|65.29|65.84|65.24|65.89|65.29|65.84|65.24|3
1739259380000|2025-02-11 07:36:20|65.85|65.25|65.83|65.23|65.86|65.26|65.83|65.23|7
1739259390000|2025-02-11 07:36:30|65.82|65.22|65.81|65.21|65.83|65.23|65.81|65.21|5
1739259400000|2025-02-11 07:36:40|65.77|65.17|65.81|65.21|65.82|65.22|65.77|65.17|5
1739259410000|2025-02-11 07:36:50|65.82|65.22|65.81|65.21|65.82|65.22|65.81|65.21|2
1739259440000|2025-02-11 07:37:20|65.82|65.22|65.82|65.22|65.82|65.22|65.8|65.2|5
1739259450000|2025-02-11 07:37:30|65.83|65.23|65.83|65.23|65.83|65.23|65.83|65.23|1
1739259460000|2025-02-11 07:37:40|65.81|65.21|65.76|65.16|65.81|65.21|65.76|65.16|4
1739259470000|2025-02-11 07:37:50|65.75|65.15|65.82|65.22|65.83|65.23|65.75|65.15|9
1739259480000|2025-02-11 07:38:00|65.81|65.21|65.8|65.2|65.81|65.21|65.77|65.17|7
1739259490000|2025-02-11 07:38:10|65.77|65.17|65.74|65.14|65.77|65.17|65.74|65.14|4
1739259500000|2025-02-11 07:38:20|65.73|65.13|65.72|65.12|65.73|65.13|65.72|65.12|2
1739259510000|2025-02-11 07:38:30|65.71|65.11|65.71|65.11|65.72|65.12|65.71|65.11|5
1739259520000|2025-02-11 07:38:40|65.67|65.07|65.63|65.03|65.67|65.07|65.63|65.03|5
1739259540000|2025-02-11 07:39:00|65.7|65.1|65.7|65.1|65.7|65.1|65.69|65.09|3
1739259550000|2025-02-11 07:39:10|65.69|65.09|65.7|65.1|65.7|65.1|65.69|65.09|6
1739259560000|2025-02-11 07:39:20|65.69|65.09|65.7|65.1|65.7|65.1|65.69|65.09|8
1739259570000|2025-02-11 07:39:30|65.69|65.09|65.73|65.13|65.74|65.14|65.69|65.09|6
1739259580000|2025-02-11 07:39:40|65.74|65.14|65.74|65.14|65.74|65.14|65.73|65.13|7
1739259590000|2025-02-11 07:39:50|65.72|65.12|65.71|65.11|65.73|65.13|65.71|65.11|8
1739259600000|2025-02-11 07:40:00|65.72|65.12|65.72|65.12|65.72|65.12|65.72|65.12|1
1739259620000|2025-02-11 07:40:20|65.74|65.14|65.72|65.12|65.74|65.14|65.72|65.12|8
1739259630000|2025-02-11 07:40:30|65.73|65.13|65.73|65.13|65.73|65.13|65.72|65.12|9
1739259640000|2025-02-11 07:40:40|65.72|65.12|65.73|65.13|65.73|65.13|65.72|65.12|4
1739259660000|2025-02-11 07:41:00|65.72|65.12|65.73|65.13|65.74|65.14|65.72|65.12|4
1739259670000|2025-02-11 07:41:10|65.72|65.12|65.73|65.13|65.73|65.13|65.72|65.12|6
1739259680000|2025-02-11 07:41:20|65.71|65.11|65.7|65.1|65.72|65.12|65.7|65.1|5
1739259690000|2025-02-11 07:41:30|65.69|65.09|65.63|65.03|65.69|65.09|65.63|65.03|11
1739259710000|2025-02-11 07:41:50|65.7|65.1|65.68|65.08|65.74|65.14|65.68|65.08|6
1739259720000|2025-02-11 07:42:00|65.72|65.12|65.69|65.09|65.72|65.12|65.69|65.09|4
1739259730000|2025-02-11 07:42:10|65.73|65.13|65.7|65.1|65.73|65.13|65.69|65.09|5
1739259790000|2025-02-11 07:43:10|65.71|65.11|65.71|65.11|65.71|65.11|65.71|65.11|1
1739259800000|2025-02-11 07:43:20|65.7|65.1|65.62|65.02|65.7|65.1|65.62|65.02|9
1739259830000|2025-02-11 07:43:50|65.63|65.03|65.62|65.02|65.63|65.03|65.62|65.02|2
1739259850000|2025-02-11 07:44:10|65.63|65.03|65.63|65.03|65.63|65.03|65.62|65.02|3
1739259950000|2025-02-11 07:45:50|65.62|65.02|65.63|65.03|65.63|65.03|65.62|65.02|4
1739259960000|2025-02-11 07:46:00|65.62|65.02|65.62|65.02|65.62|65.02|65.62|65.02|1
1739259970000|2025-02-11 07:46:10|65.61|65.01|65.62|65.02|65.62|65.02|65.6|65|8
1739259980000|2025-02-11 07:46:20|65.61|65.01|65.61|65.01|65.62|65.02|65.6|65|6
1739259990000|2025-02-11 07:46:30|65.6|65|65.63|65.03|65.63|65.03|65.6|65|8
1739260000000|2025-02-11 07:46:40|65.62|65.02|65.61|65.01|65.63|65.03|65.61|65.01|5
1739260010000|2025-02-11 07:46:50|65.62|65.02|65.61|65.01|65.62|65.02|65.61|65.01|4
1739260020000|2025-02-11 07:47:00|65.6|65|65.63|65.03|65.63|65.03|65.6|65|3
1739260030000|2025-02-11 07:47:10|65.62|65.02|65.62|65.02|65.62|65.02|65.62|65.02|1
1739260050000|2025-02-11 07:47:30|65.63|65.03|65.62|65.02|65.63|65.03|65.61|65.01|9
1739260060000|2025-02-11 07:47:40|65.61|65.01|65.63|65.03|65.63|65.03|65.61|65.01|7
1739260070000|2025-02-11 07:47:50|65.62|65.02|65.61|65.01|65.63|65.03|65.61|65.01|7
1739260080000|2025-02-11 07:48:00|65.63|65.03|65.61|65.01|65.63|65.03|65.61|65.01|6
1739260090000|2025-02-11 07:48:10|65.63|65.03|65.61|65.01|65.63|65.03|65.6|65|8
1739260100000|2025-02-11 07:48:20|65.6|65|65.57|64.97|65.62|65.02|65.57|64.97|7
1739260110000|2025-02-11 07:48:30|65.59|64.99|65.59|64.99|65.59|64.99|65.59|64.99|1
1739260120000|2025-02-11 07:48:40|65.6|65|65.6|65|65.6|65|65.6|65|1
1739260130000|2025-02-11 07:48:50|65.62|65.02|65.6|65|65.62|65.02|65.6|65|2
1739260140000|2025-02-11 07:49:00|65.62|65.02|65.59|64.99|65.62|65.02|65.59|64.99|3
1739260150000|2025-02-11 07:49:10|65.58|64.98|65.61|65.01|65.63|65.03|65.58|64.98|6
1739260160000|2025-02-11 07:49:20|65.62|65.02|65.61|65.01|65.62|65.02|65.6|65|11
1739260170000|2025-02-11 07:49:30|65.62|65.02|65.62|65.02|65.62|65.02|65.6|65|7
1739260180000|2025-02-11 07:49:40|65.61|65.01|65.6|65|65.62|65.02|65.6|65|5
1739260190000|2025-02-11 07:49:50|65.62|65.02|65.62|65.02|65.62|65.02|65.59|64.99|5
1739260200000|2025-02-11 07:50:00|65.61|65.01|65.59|64.99|65.62|65.02|65.59|64.99|6
1739260210000|2025-02-11 07:50:10|65.58|64.98|65.52|64.92|65.58|64.98|65.51|64.91|7
1739260220000|2025-02-11 07:50:20|65.53|64.93|65.53|64.93|65.54|64.94|65.53|64.93|5
1739260240000|2025-02-11 07:50:40|65.45|64.85|65.43|64.83|65.45|64.85|65.42|64.82|9
1739260250000|2025-02-11 07:50:50|65.41|64.81|65.41|64.81|65.42|64.82|65.4|64.8|5
1739260260000|2025-02-11 07:51:00|65.39|64.79|65.35|64.75|65.39|64.79|65.35|64.75|5
1739260270000|2025-02-11 07:51:10|65.34|64.74|65.33|64.73|65.34|64.74|65.33|64.73|2
1739260300000|2025-02-11 07:51:40|65.34|64.74|65.33|64.73|65.34|64.74|65.33|64.73|2
1739260310000|2025-02-11 07:51:50|65.34|64.74|65.34|64.74|65.34|64.74|65.34|64.74|1
1739260320000|2025-02-11 07:52:00|65.4|64.8|65.4|64.8|65.4|64.8|65.38|64.78|6
1739260330000|2025-02-11 07:52:10|65.39|64.79|65.43|64.83|65.44|64.84|65.39|64.79|7
1739260340000|2025-02-11 07:52:20|65.44|64.84|65.43|64.83|65.44|64.84|65.43|64.83|2
1739260350000|2025-02-11 07:52:30|65.44|64.84|65.44|64.84|65.44|64.84|65.43|64.83|3
1739260360000|2025-02-11 07:52:40|65.42|64.82|65.43|64.83|65.43|64.83|65.42|64.82|2
1739260370000|2025-02-11 07:52:50|65.42|64.82|65.42|64.82|65.43|64.83|65.42|64.82|3
1739260380000|2025-02-11 07:53:00|65.43|64.83|65.42|64.82|65.43|64.83|65.42|64.82|4
1739260400000|2025-02-11 07:53:20|65.43|64.83|65.44|64.84|65.44|64.84|65.43|64.83|4
1739260410000|2025-02-11 07:53:30|65.43|64.83|65.44|64.84|65.44|64.84|65.43|64.83|2
1739260430000|2025-02-11 07:53:50|65.41|64.81|65.43|64.83|65.43|64.83|65.41|64.81|3
1739260440000|2025-02-11 07:54:00|65.42|64.82|65.42|64.82|65.43|64.83|65.42|64.82|5
1739260450000|2025-02-11 07:54:10|65.44|64.84|65.43|64.83|65.44|64.84|65.43|64.83|2
1739260460000|2025-02-11 07:54:20|65.44|64.84|65.44|64.84|65.44|64.84|65.43|64.83|5
1739260480000|2025-02-11 07:54:40|65.49|64.89|65.5|64.9|65.5|64.9|65.49|64.89|4
1739260490000|2025-02-11 07:54:50|65.46|64.86|65.44|64.84|65.47|64.87|65.44|64.84|7
1739260500000|2025-02-11 07:55:00|65.46|64.86|65.49|64.89|65.49|64.89|65.44|64.84|3
1739260510000|2025-02-11 07:55:10|65.47|64.87|65.51|64.91|65.54|64.94|65.47|64.87|8
1739260520000|2025-02-11 07:55:20|65.5|64.9|65.51|64.91|65.51|64.91|65.5|64.9|4
1739260530000|2025-02-11 07:55:30|65.47|64.87|65.43|64.83|65.47|64.87|65.42|64.82|7
1739260540000|2025-02-11 07:55:40|65.44|64.84|65.44|64.84|65.44|64.84|65.44|64.84|1
1739260550000|2025-02-11 07:55:50|65.43|64.83|65.42|64.82|65.43|64.83|65.38|64.78|5
1739260560000|2025-02-11 07:56:00|65.43|64.83|65.42|64.82|65.43|64.83|65.42|64.82|2
1739260570000|2025-02-11 07:56:10|65.43|64.83|65.43|64.83|65.43|64.83|65.42|64.82|3
1739260580000|2025-02-11 07:56:20|65.42|64.82|65.42|64.82|65.42|64.82|65.41|64.81|3
1739260600000|2025-02-11 07:56:40|65.43|64.83|65.44|64.84|65.44|64.84|65.42|64.82|6
1739260610000|2025-02-11 07:56:50|65.48|64.88|65.52|64.92|65.52|64.92|65.48|64.88|6
1739260630000|2025-02-11 07:57:10|65.53|64.93|65.46|64.86|65.53|64.93|65.46|64.86|10
1739260640000|2025-02-11 07:57:20|65.45|64.85|65.43|64.83|65.45|64.85|65.43|64.83|3
1739260660000|2025-02-11 07:57:40|65.42|64.82|65.42|64.82|65.43|64.83|65.41|64.81|7
1739260670000|2025-02-11 07:57:50|65.43|64.83|65.43|64.83|65.43|64.83|65.43|64.83|1
1739260680000|2025-02-11 07:58:00|65.42|64.82|65.43|64.83|65.43|64.83|65.42|64.82|2
1739260690000|2025-02-11 07:58:10|65.47|64.87|65.43|64.83|65.47|64.87|65.43|64.83|4
1739260700000|2025-02-11 07:58:20|65.51|64.91|65.42|64.82|65.51|64.91|65.42|64.82|10
1739260710000|2025-02-11 07:58:30|65.41|64.81|65.41|64.81|65.41|64.81|65.41|64.81|1
1739260730000|2025-02-11 07:58:50|65.37|64.77|65.36|64.76|65.37|64.77|65.36|64.76|2
1739260740000|2025-02-11 07:59:00|65.35|64.75|65.32|64.72|65.35|64.75|65.32|64.72|4
1739260750000|2025-02-11 07:59:10|65.35|64.75|65.32|64.72|65.35|64.75|65.32|64.72|4
1739260760000|2025-02-11 07:59:20|65.33|64.73|65.39|64.79|65.39|64.79|65.33|64.73|2
1739260770000|2025-02-11 07:59:30|65.42|64.82|65.39|64.79|65.42|64.82|65.39|64.79|2
1739260780000|2025-02-11 07:59:40|65.43|64.83|65.42|64.82|65.45|64.85|65.39|64.79|10
1739260790000|2025-02-11 07:59:50|65.47|64.87|65.46|64.86|65.49|64.89|65.46|64.86|4
1739260800000|2025-02-11 08:00:00|65.45|64.85|65.52|64.92|65.52|64.92|65.45|64.85|5
1739260810000|2025-02-11 08:00:10|65.53|64.93|65.52|64.92|65.53|64.93|65.52|64.92|2
1739260820000|2025-02-11 08:00:20|65.58|64.98|65.59|64.99|65.61|65.01|65.58|64.98|4
1739260830000|2025-02-11 08:00:30|65.58|64.98|65.59|64.99|65.61|65.01|65.58|64.98|6
1739260840000|2025-02-11 08:00:40|65.61|65.01|65.52|64.92|65.61|65.01|65.52|64.92|7
1739260850000|2025-02-11 08:00:50|65.51|64.91|65.54|64.94|65.54|64.94|65.5|64.9|7
1739260860000|2025-02-11 08:01:00|65.53|64.93|65.51|64.91|65.53|64.93|65.51|64.91|9
1739260870000|2025-02-11 08:01:10|65.52|64.92|65.53|64.93|65.53|64.93|65.5|64.9|10
1739260880000|2025-02-11 08:01:20|65.52|64.92|65.52|64.92|65.53|64.93|65.51|64.91|9
1739260890000|2025-02-11 08:01:30|65.53|64.93|65.5|64.9|65.53|64.93|65.5|64.9|10
1739260900000|2025-02-11 08:01:40|65.51|64.91|65.52|64.92|65.52|64.92|65.5|64.9|8
1739260910000|2025-02-11 08:01:50|65.51|64.91|65.54|64.94|65.64|65.04|65.51|64.91|12
1739260920000|2025-02-11 08:02:00|65.53|64.93|65.53|64.93|65.55|64.95|65.52|64.92|5
1739260930000|2025-02-11 08:02:10|65.51|64.91|65.59|64.99|65.59|64.99|65.51|64.91|9
1739260940000|2025-02-11 08:02:20|65.55|64.95|65.55|64.95|65.55|64.95|65.55|64.95|1
1739260950000|2025-02-11 08:02:30|65.54|64.94|65.52|64.92|65.54|64.94|65.51|64.91|9
1739260960000|2025-02-11 08:02:40|65.5|64.9|65.54|64.94|65.54|64.94|65.5|64.9|6
1739260970000|2025-02-11 08:02:50|65.53|64.93|65.51|64.91|65.54|64.94|65.51|64.91|9
1739260980000|2025-02-11 08:03:00|65.52|64.92|65.51|64.91|65.52|64.92|65.51|64.91|8
1739260990000|2025-02-11 08:03:10|65.5|64.9|65.51|64.91|65.51|64.91|65.5|64.9|6
1739261020000|2025-02-11 08:03:40|65.5|64.9|65.5|64.9|65.51|64.91|65.5|64.9|3
1739261030000|2025-02-11 08:03:50|65.49|64.89|65.51|64.91|65.51|64.91|65.49|64.89|11
1739261040000|2025-02-11 08:04:00|65.5|64.9|65.51|64.91|65.52|64.92|65.5|64.9|8
1739261050000|2025-02-11 08:04:10|65.49|64.89|65.49|64.89|65.51|64.91|65.49|64.89|7
1739261060000|2025-02-11 08:04:20|65.5|64.9|65.49|64.89|65.5|64.9|65.49|64.89|6
1739261070000|2025-02-11 08:04:30|65.5|64.9|65.49|64.89|65.51|64.91|65.49|64.89|6
1739261080000|2025-02-11 08:04:40|65.5|64.9|65.51|64.91|65.51|64.91|65.48|64.88|6
1739261090000|2025-02-11 08:04:50|65.5|64.9|65.5|64.9|65.51|64.91|65.5|64.9|13
1739261100000|2025-02-11 08:05:00|65.51|64.91|65.5|64.9|65.51|64.91|65.5|64.9|2
1739261120000|2025-02-11 08:05:20|65.49|64.89|65.48|64.88|65.49|64.89|65.48|64.88|2
1739261130000|2025-02-11 08:05:30|65.47|64.87|65.35|64.75|65.47|64.87|65.35|64.75|8
1739261150000|2025-02-11 08:05:50|65.34|64.74|65.33|64.73|65.34|64.74|65.33|64.73|2
1739261170000|2025-02-11 08:06:10|65.34|64.74|65.34|64.74|65.35|64.75|65.34|64.74|3
1739261180000|2025-02-11 08:06:20|65.33|64.73|65.39|64.79|65.39|64.79|65.32|64.72|6
1739261190000|2025-02-11 08:06:30|65.42|64.82|65.38|64.78|65.42|64.82|65.35|64.75|9
1739261210000|2025-02-11 08:06:50|65.39|64.79|65.38|64.78|65.39|64.79|65.37|64.77|3
1739261220000|2025-02-11 08:07:00|65.34|64.74|65.38|64.78|65.38|64.78|65.33|64.73|9
1739261230000|2025-02-11 08:07:10|65.39|64.79|65.43|64.83|65.47|64.87|65.39|64.79|8
1739261240000|2025-02-11 08:07:20|65.42|64.82|65.41|64.81|65.42|64.82|65.39|64.79|7
1739261250000|2025-02-11 08:07:30|65.42|64.82|65.45|64.85|65.49|64.89|65.42|64.82|9
1739261260000|2025-02-11 08:07:40|65.46|64.86|65.49|64.89|65.56|64.96|65.46|64.86|8
1739261270000|2025-02-11 08:07:50|65.52|64.92|65.5|64.9|65.52|64.92|65.5|64.9|8
1739261280000|2025-02-11 08:08:00|65.49|64.89|65.51|64.91|65.54|64.94|65.49|64.89|10
1739261290000|2025-02-11 08:08:10|65.49|64.89|65.45|64.85|65.49|64.89|65.44|64.84|13
1739261300000|2025-02-11 08:08:20|65.44|64.84|65.41|64.81|65.45|64.85|65.41|64.81|9
1739261310000|2025-02-11 08:08:30|65.42|64.82|65.45|64.85|65.45|64.85|65.38|64.78|9
1739261320000|2025-02-11 08:08:40|65.42|64.82|65.49|64.89|65.5|64.9|65.42|64.82|10
1739261330000|2025-02-11 08:08:50|65.48|64.88|65.56|64.96|65.57|64.97|65.48|64.88|7
1739261340000|2025-02-11 08:09:00|65.55|64.95|65.5|64.9|65.55|64.95|65.5|64.9|8
1739261350000|2025-02-11 08:09:10|65.49|64.89|65.53|64.93|65.53|64.93|65.48|64.88|6
1739261360000|2025-02-11 08:09:20|65.52|64.92|65.44|64.84|65.52|64.92|65.44|64.84|12
1739261370000|2025-02-11 08:09:30|65.43|64.83|65.41|64.81|65.43|64.83|65.41|64.81|5
1739261380000|2025-02-11 08:09:40|65.44|64.84|65.4|64.8|65.44|64.84|65.39|64.79|8
1739261390000|2025-02-11 08:09:50|65.42|64.82|65.41|64.81|65.42|64.82|65.39|64.79|8
1739261410000|2025-02-11 08:10:10|65.39|64.79|65.32|64.72|65.39|64.79|65.32|64.72|8
1739261430000|2025-02-11 08:10:30|65.31|64.71|65.24|64.64|65.31|64.71|65.24|64.64|6
1739261440000|2025-02-11 08:10:40|65.27|64.67|65.29|64.69|65.29|64.69|65.25|64.65|12
1739261450000|2025-02-11 08:10:50|65.3|64.7|65.3|64.7|65.33|64.73|65.29|64.69|9
1739261460000|2025-02-11 08:11:00|65.31|64.71|65.29|64.69|65.31|64.71|65.29|64.69|9
1739261470000|2025-02-11 08:11:10|65.3|64.7|65.26|64.66|65.31|64.71|65.26|64.66|10
1739261480000|2025-02-11 08:11:20|65.25|64.65|65.27|64.67|65.28|64.68|65.24|64.64|8
1739261490000|2025-02-11 08:11:30|65.28|64.68|65.29|64.69|65.29|64.69|65.28|64.68|4
1739261500000|2025-02-11 08:11:40|65.28|64.68|65.29|64.69|65.32|64.72|65.28|64.68|6
1739261510000|2025-02-11 08:11:50|65.3|64.7|65.29|64.69|65.3|64.7|65.29|64.69|6
1739261520000|2025-02-11 08:12:00|65.3|64.7|65.3|64.7|65.31|64.71|65.3|64.7|3
1739261530000|2025-02-11 08:12:10|65.29|64.69|65.29|64.69|65.3|64.7|65.29|64.69|7
1739261540000|2025-02-11 08:12:20|65.3|64.7|65.3|64.7|65.3|64.7|65.3|64.7|1
1739261550000|2025-02-11 08:12:30|65.29|64.69|65.29|64.69|65.3|64.7|65.29|64.69|5
1739261560000|2025-02-11 08:12:40|65.3|64.7|65.22|64.62|65.3|64.7|65.22|64.62|12
1739261570000|2025-02-11 08:12:50|65.23|64.63|65.22|64.62|65.23|64.63|65.22|64.62|2
1739261580000|2025-02-11 08:13:00|65.23|64.63|65.3|64.7|65.35|64.75|65.23|64.63|7
1739261590000|2025-02-11 08:13:10|65.35|64.75|65.31|64.71|65.35|64.75|65.3|64.7|4
1739261600000|2025-02-11 08:13:20|65.3|64.7|65.33|64.73|65.33|64.73|65.3|64.7|8
1739261610000|2025-02-11 08:13:30|65.32|64.72|65.39|64.79|65.41|64.81|65.31|64.71|12
1739261620000|2025-02-11 08:13:40|65.38|64.78|65.35|64.75|65.39|64.79|65.35|64.75|6
1739261630000|2025-02-11 08:13:50|65.34|64.74|65.42|64.82|65.42|64.82|65.34|64.74|12
1739261640000|2025-02-11 08:14:00|65.41|64.81|65.41|64.81|65.42|64.82|65.41|64.81|3
1739261650000|2025-02-11 08:14:10|65.42|64.82|65.41|64.81|65.43|64.83|65.41|64.81|4
1739261660000|2025-02-11 08:14:20|65.42|64.82|65.42|64.82|65.42|64.82|65.42|64.82|1
1739261690000|2025-02-11 08:14:50|65.41|64.81|65.42|64.82|65.42|64.82|65.41|64.81|8
1739261700000|2025-02-11 08:15:00|65.48|64.88|65.48|64.88|65.51|64.91|65.47|64.87|9
1739261710000|2025-02-11 08:15:10|65.47|64.87|65.51|64.91|65.51|64.91|65.47|64.87|5
1739261730000|2025-02-11 08:15:30|65.52|64.92|65.51|64.91|65.52|64.92|65.51|64.91|8
1739261740000|2025-02-11 08:15:40|65.52|64.92|65.52|64.92|65.52|64.92|65.52|64.92|1
1739261750000|2025-02-11 08:15:50|65.51|64.91|65.51|64.91|65.51|64.91|65.51|64.91|1
1739261780000|2025-02-11 08:16:20|65.52|64.92|65.51|64.91|65.52|64.92|65.5|64.9|5
1739261790000|2025-02-11 08:16:30|65.52|64.92|65.57|64.97|65.61|65.01|65.52|64.92|11
1739261800000|2025-02-11 08:16:40|65.56|64.96|65.46|64.86|65.56|64.96|65.46|64.86|8
1739261810000|2025-02-11 08:16:50|65.45|64.85|65.54|64.94|65.54|64.94|65.45|64.85|5
1739261820000|2025-02-11 08:17:00|65.55|64.95|65.46|64.86|65.55|64.95|65.46|64.86|10
1739261830000|2025-02-11 08:17:10|65.45|64.85|65.43|64.83|65.45|64.85|65.42|64.82|7
1739261840000|2025-02-11 08:17:20|65.46|64.86|65.52|64.92|65.54|64.94|65.46|64.86|11
1739261850000|2025-02-11 08:17:30|65.5|64.9|65.52|64.92|65.52|64.92|65.5|64.9|3
1739261860000|2025-02-11 08:17:40|65.5|64.9|65.52|64.92|65.52|64.92|65.5|64.9|5
1739261870000|2025-02-11 08:17:50|65.51|64.91|65.52|64.92|65.52|64.92|65.51|64.91|2
1739261880000|2025-02-11 08:18:00|65.53|64.93|65.52|64.92|65.53|64.93|65.51|64.91|5
1739261890000|2025-02-11 08:18:10|65.57|64.97|65.57|64.97|65.57|64.97|65.56|64.96|3
1739261900000|2025-02-11 08:18:20|65.62|65.02|65.58|64.98|65.63|65.03|65.57|64.97|14
1739261910000|2025-02-11 08:18:30|65.59|64.99|65.63|65.03|65.63|65.03|65.58|64.98|7
1739261920000|2025-02-11 08:18:40|65.64|65.04|65.64|65.04|65.64|65.04|65.63|65.03|3
1739261930000|2025-02-11 08:18:50|65.62|65.02|65.64|65.04|65.64|65.04|65.62|65.02|10
1739261950000|2025-02-11 08:19:10|65.63|65.03|65.72|65.12|65.72|65.12|65.63|65.03|6
1739261960000|2025-02-11 08:19:20|65.71|65.11|65.72|65.12|65.72|65.12|65.71|65.11|8
1739261980000|2025-02-11 08:19:40|65.73|65.13|65.73|65.13|65.73|65.13|65.73|65.13|1
1739261990000|2025-02-11 08:19:50|65.7|65.1|65.72|65.12|65.72|65.12|65.7|65.1|3
1739262000000|2025-02-11 08:20:00|65.71|65.11|65.64|65.04|65.71|65.11|65.63|65.03|9
1739262010000|2025-02-11 08:20:10|65.63|65.03|65.62|65.02|65.64|65.04|65.62|65.02|4
1739262020000|2025-02-11 08:20:20|65.63|65.03|65.58|64.98|65.63|65.03|65.58|64.98|8
1739262030000|2025-02-11 08:20:30|65.59|64.99|65.62|65.02|65.62|65.02|65.59|64.99|6
1739262040000|2025-02-11 08:20:40|65.63|65.03|65.63|65.03|65.63|65.03|65.63|65.03|1
1739262050000|2025-02-11 08:20:50|65.68|65.08|65.68|65.08|65.68|65.08|65.67|65.07|3
1739262060000|2025-02-11 08:21:00|65.64|65.04|65.73|65.13|65.73|65.13|65.63|65.03|14
1739262070000|2025-02-11 08:21:10|65.7|65.1|65.67|65.07|65.72|65.12|65.67|65.07|6
1739262080000|2025-02-11 08:21:20|65.66|65.06|65.62|65.02|65.66|65.06|65.62|65.02|5
1739262090000|2025-02-11 08:21:30|65.61|65.01|65.62|65.02|65.65|65.05|65.61|65.01|5
1739262100000|2025-02-11 08:21:40|65.61|65.01|65.63|65.03|65.63|65.03|65.6|65|7
1739262110000|2025-02-11 08:21:50|65.62|65.02|65.62|65.02|65.62|65.02|65.62|65.02|1
1739262120000|2025-02-11 08:22:00|65.6|65|65.63|65.03|65.63|65.03|65.6|65|7
1739262130000|2025-02-11 08:22:10|65.62|65.02|65.63|65.03|65.63|65.03|65.62|65.02|2
1739262150000|2025-02-11 08:22:30|65.62|65.02|65.63|65.03|65.63|65.03|65.62|65.02|2
1739262180000|2025-02-11 08:23:00|65.62|65.02|65.62|65.02|65.62|65.02|65.62|65.02|1
1739262190000|2025-02-11 08:23:10|65.61|65.01|65.57|64.97|65.63|65.03|65.57|64.97|9
1739262200000|2025-02-11 08:23:20|65.56|64.96|65.54|64.94|65.56|64.96|65.54|64.94|3
1739262220000|2025-02-11 08:23:40|65.52|64.92|65.53|64.93|65.53|64.93|65.52|64.92|2
1739262230000|2025-02-11 08:23:50|65.52|64.92|65.53|64.93|65.54|64.94|65.52|64.92|8
1739262240000|2025-02-11 08:24:00|65.52|64.92|65.52|64.92|65.53|64.93|65.52|64.92|3
1739262270000|2025-02-11 08:24:30|65.51|64.91|65.52|64.92|65.52|64.92|65.51|64.91|2
1739262280000|2025-02-11 08:24:40|65.53|64.93|65.53|64.93|65.53|64.93|65.52|64.92|3
1739262290000|2025-02-11 08:24:50|65.52|64.92|65.53|64.93|65.53|64.93|65.52|64.92|10
1739262300000|2025-02-11 08:25:00|65.52|64.92|65.58|64.98|65.58|64.98|65.52|64.92|11
1739262310000|2025-02-11 08:25:10|65.57|64.97|65.61|65.01|65.63|65.03|65.54|64.94|9
1739262320000|2025-02-11 08:25:20|65.58|64.98|65.53|64.93|65.58|64.98|65.53|64.93|7
1739262350000|2025-02-11 08:25:50|65.54|64.94|65.54|64.94|65.54|64.94|65.54|64.94|1
1739262360000|2025-02-11 08:26:00|65.51|64.91|65.51|64.91|65.53|64.93|65.51|64.91|4
1739262370000|2025-02-11 08:26:10|65.49|64.89|65.45|64.85|65.49|64.89|65.44|64.84|7
1739262380000|2025-02-11 08:26:20|65.46|64.86|65.5|64.9|65.5|64.9|65.44|64.84|6
1739262400000|2025-02-11 08:26:40|65.47|64.87|65.44|64.84|65.47|64.87|65.44|64.84|4
1739262430000|2025-02-11 08:27:10|65.42|64.82|65.42|64.82|65.42|64.82|65.42|64.82|1
1739262440000|2025-02-11 08:27:20|65.43|64.83|65.46|64.86|65.46|64.86|65.42|64.82|7
1739262450000|2025-02-11 08:27:30|65.49|64.89|65.49|64.89|65.49|64.89|65.49|64.89|1
1739262470000|2025-02-11 08:27:50|65.48|64.88|65.44|64.84|65.48|64.88|65.44|64.84|5
1739262490000|2025-02-11 08:28:10|65.48|64.88|65.49|64.89|65.49|64.89|65.47|64.87|3
1739262500000|2025-02-11 08:28:20|65.52|64.92|65.53|64.93|65.53|64.93|65.49|64.89|6
1739262540000|2025-02-11 08:29:00|65.43|64.83|65.44|64.84|65.45|64.85|65.43|64.83|3
1739262550000|2025-02-11 08:29:10|65.43|64.83|65.45|64.85|65.45|64.85|65.43|64.83|6
1739262560000|2025-02-11 08:29:20|65.48|64.88|65.46|64.86|65.49|64.89|65.45|64.85|5
1739262570000|2025-02-11 08:29:30|65.47|64.87|65.47|64.87|65.48|64.88|65.47|64.87|3
1739262580000|2025-02-11 08:29:40|65.48|64.88|65.54|64.94|65.54|64.94|65.48|64.88|5
1739262590000|2025-02-11 08:29:50|65.52|64.92|65.52|64.92|65.54|64.94|65.52|64.92|5
1739262600000|2025-02-11 08:30:00|65.53|64.93|65.52|64.92|65.53|64.93|65.52|64.92|2
1739262610000|2025-02-11 08:30:10|65.51|64.91|65.52|64.92|65.53|64.93|65.51|64.91|8
1739262620000|2025-02-11 08:30:20|65.53|64.93|65.52|64.92|65.53|64.93|65.52|64.92|10
1739262630000|2025-02-11 08:30:30|65.53|64.93|65.53|64.93|65.53|64.93|65.53|64.93|1
1739262650000|2025-02-11 08:30:50|65.58|64.98|65.58|64.98|65.58|64.98|65.57|64.97|3
1739262660000|2025-02-11 08:31:00|65.56|64.96|65.52|64.92|65.56|64.96|65.51|64.91|6
1739262670000|2025-02-11 08:31:10|65.51|64.91|65.52|64.92|65.53|64.93|65.51|64.91|11
1739262680000|2025-02-11 08:31:20|65.51|64.91|65.51|64.91|65.51|64.91|65.5|64.9|7
1739262690000|2025-02-11 08:31:30|65.5|64.9|65.42|64.82|65.51|64.91|65.42|64.82|9
1739262700000|2025-02-11 08:31:40|65.43|64.83|65.42|64.82|65.43|64.83|65.42|64.82|10
1739262710000|2025-02-11 08:31:50|65.43|64.83|65.41|64.81|65.43|64.83|65.41|64.81|10
1739262720000|2025-02-11 08:32:00|65.43|64.83|65.42|64.82|65.43|64.83|65.42|64.82|4
1739262740000|2025-02-11 08:32:20|65.48|64.88|65.48|64.88|65.49|64.89|65.48|64.88|7
1739262750000|2025-02-11 08:32:30|65.49|64.89|65.5|64.9|65.5|64.9|65.48|64.88|4
1739262760000|2025-02-11 08:32:40|65.57|64.97|65.48|64.88|65.57|64.97|65.48|64.88|9
1739262770000|2025-02-11 08:32:50|65.47|64.87|65.46|64.86|65.5|64.9|65.45|64.85|11
1739262780000|2025-02-11 08:33:00|65.45|64.85|65.41|64.81|65.45|64.85|65.4|64.8|16
1739262790000|2025-02-11 08:33:10|65.4|64.8|65.41|64.81|65.42|64.82|65.39|64.79|7
1739262800000|2025-02-11 08:33:20|65.39|64.79|65.39|64.79|65.39|64.79|65.39|64.79|1
1739262810000|2025-02-11 08:33:30|65.36|64.76|65.33|64.73|65.36|64.76|65.32|64.72|7
1739262820000|2025-02-11 08:33:40|65.32|64.72|65.36|64.76|65.36|64.76|65.31|64.71|8
1739262830000|2025-02-11 08:33:50|65.35|64.75|65.37|64.77|65.38|64.78|65.34|64.74|11
1739262840000|2025-02-11 08:34:00|65.36|64.76|65.36|64.76|65.36|64.76|65.34|64.74|10
1739262850000|2025-02-11 08:34:10|65.35|64.75|65.33|64.73|65.35|64.75|65.32|64.72|5
1739262860000|2025-02-11 08:34:20|65.36|64.76|65.39|64.79|65.39|64.79|65.33|64.73|6
1739262870000|2025-02-11 08:34:30|65.38|64.78|65.39|64.79|65.45|64.85|65.36|64.76|11
1739262880000|2025-02-11 08:34:40|65.4|64.8|65.39|64.79|65.44|64.84|65.39|64.79|12
1739262890000|2025-02-11 08:34:50|65.4|64.8|65.39|64.79|65.4|64.8|65.39|64.79|4
1739262900000|2025-02-11 08:35:00|65.36|64.76|65.31|64.71|65.36|64.76|65.31|64.71|8
1739262910000|2025-02-11 08:35:10|65.32|64.72|65.32|64.72|65.32|64.72|65.32|64.72|1
1739262920000|2025-02-11 08:35:20|65.33|64.73|65.4|64.8|65.4|64.8|65.33|64.73|8
1739262930000|2025-02-11 08:35:30|65.39|64.79|65.39|64.79|65.4|64.8|65.38|64.78|8
1739262940000|2025-02-11 08:35:40|65.4|64.8|65.4|64.8|65.4|64.8|65.4|64.8|1
1739262950000|2025-02-11 08:35:50|65.39|64.79|65.39|64.79|65.4|64.8|65.39|64.79|3
1739262960000|2025-02-11 08:36:00|65.38|64.78|65.39|64.79|65.39|64.79|65.38|64.78|4
1739262970000|2025-02-11 08:36:10|65.4|64.8|65.4|64.8|65.4|64.8|65.4|64.8|1
1739262990000|2025-02-11 08:36:30|65.38|64.78|65.4|64.8|65.4|64.8|65.38|64.78|3
1739263000000|2025-02-11 08:36:40|65.39|64.79|65.37|64.77|65.4|64.8|65.37|64.77|6
1739263010000|2025-02-11 08:36:50|65.39|64.79|65.39|64.79|65.39|64.79|65.37|64.77|4
1739263020000|2025-02-11 08:37:00|65.38|64.78|65.39|64.79|65.39|64.79|65.38|64.78|2
1739263030000|2025-02-11 08:37:10|65.4|64.8|65.39|64.79|65.4|64.8|65.39|64.79|2
1739263040000|2025-02-11 08:37:20|65.4|64.8|65.4|64.8|65.4|64.8|65.39|64.79|5
1739263050000|2025-02-11 08:37:30|65.43|64.83|65.41|64.81|65.43|64.83|65.41|64.81|3
1739263070000|2025-02-11 08:37:50|65.4|64.8|65.38|64.78|65.4|64.8|65.38|64.78|5
1739263080000|2025-02-11 08:38:00|65.39|64.79|65.4|64.8|65.4|64.8|65.39|64.79|4
1739263090000|2025-02-11 08:38:10|65.39|64.79|65.4|64.8|65.4|64.8|65.39|64.79|2
1739263100000|2025-02-11 08:38:20|65.39|64.79|65.39|64.79|65.4|64.8|65.39|64.79|5
1739263110000|2025-02-11 08:38:30|65.4|64.8|65.4|64.8|65.4|64.8|65.4|64.8|1
1739263120000|2025-02-11 08:38:40|65.38|64.78|65.4|64.8|65.4|64.8|65.38|64.78|5
1739263170000|2025-02-11 08:39:30|65.39|64.79|65.39|64.79|65.39|64.79|65.39|64.79|1
1739263180000|2025-02-11 08:39:40|65.4|64.8|65.39|64.79|65.4|64.8|65.39|64.79|6
1739263190000|2025-02-11 08:39:50|65.4|64.8|65.4|64.8|65.41|64.81|65.39|64.79|5
1739263200000|2025-02-11 08:40:00|65.41|64.81|65.41|64.81|65.41|64.81|65.39|64.79|9
1739263210000|2025-02-11 08:40:10|65.39|64.79|65.41|64.81|65.42|64.82|65.39|64.79|8
1739263220000|2025-02-11 08:40:20|65.42|64.82|65.42|64.82|65.42|64.82|65.41|64.81|5
1739263230000|2025-02-11 08:40:30|65.41|64.81|65.42|64.82|65.42|64.82|65.4|64.8|3
1739263240000|2025-02-11 08:40:40|65.41|64.81|65.42|64.82|65.42|64.82|65.4|64.8|7
1739263250000|2025-02-11 08:40:50|65.41|64.81|65.41|64.81|65.41|64.81|65.41|64.81|1
1739263260000|2025-02-11 08:41:00|65.43|64.83|65.5|64.9|65.52|64.92|65.43|64.83|9
1739263270000|2025-02-11 08:41:10|65.49|64.89|65.5|64.9|65.53|64.93|65.49|64.89|7
1739263280000|2025-02-11 08:41:20|65.49|64.89|65.5|64.9|65.5|64.9|65.49|64.89|2
1739263290000|2025-02-11 08:41:30|65.48|64.88|65.49|64.89|65.49|64.89|65.44|64.84|11
1739263300000|2025-02-11 08:41:40|65.48|64.88|65.48|64.88|65.5|64.9|65.47|64.87|8
1739263310000|2025-02-11 08:41:50|65.5|64.9|65.5|64.9|65.5|64.9|65.48|64.88|4
1739263320000|2025-02-11 08:42:00|65.49|64.89|65.5|64.9|65.5|64.9|65.49|64.89|2
1739263330000|2025-02-11 08:42:10|65.47|64.87|65.49|64.89|65.5|64.9|65.47|64.87|7
1739263340000|2025-02-11 08:42:20|65.5|64.9|65.5|64.9|65.5|64.9|65.5|64.9|1
1739263360000|2025-02-11 08:42:40|65.49|64.89|65.49|64.89|65.5|64.9|65.49|64.89|3
1739263380000|2025-02-11 08:43:00|65.47|64.87|65.44|64.84|65.47|64.87|65.44|64.84|8
1739263390000|2025-02-11 08:43:10|65.43|64.83|65.42|64.82|65.43|64.83|65.42|64.82|2
1739263460000|2025-02-11 08:44:20|65.41|64.81|65.42|64.82|65.42|64.82|65.41|64.81|2
1739263470000|2025-02-11 08:44:30|65.41|64.81|65.4|64.8|65.42|64.82|65.4|64.8|5
1739263480000|2025-02-11 08:44:40|65.42|64.82|65.41|64.81|65.42|64.82|65.4|64.8|6
1739263490000|2025-02-11 08:44:50|65.4|64.8|65.42|64.82|65.42|64.82|65.4|64.8|4
1739263500000|2025-02-11 08:45:00|65.4|64.8|65.41|64.81|65.42|64.82|65.4|64.8|8
1739263510000|2025-02-11 08:45:10|65.4|64.8|65.41|64.81|65.42|64.82|65.4|64.8|7
1739263520000|2025-02-11 08:45:20|65.4|64.8|65.4|64.8|65.42|64.82|65.4|64.8|7
1739263530000|2025-02-11 08:45:30|65.42|64.82|65.41|64.81|65.42|64.82|65.41|64.81|6
1739263540000|2025-02-11 08:45:40|65.4|64.8|65.4|64.8|65.4|64.8|65.4|64.8|1
1739263550000|2025-02-11 08:45:50|65.41|64.81|65.41|64.81|65.41|64.81|65.41|64.81|1
1739263560000|2025-02-11 08:46:00|65.4|64.8|65.34|64.74|65.42|64.82|65.34|64.74|12
1739263570000|2025-02-11 08:46:10|65.33|64.73|65.38|64.78|65.4|64.8|65.33|64.73|12
1739263580000|2025-02-11 08:46:20|65.37|64.77|65.35|64.75|65.37|64.77|65.33|64.73|8
1739263590000|2025-02-11 08:46:30|65.34|64.74|65.32|64.72|65.34|64.74|65.31|64.71|8
1739263600000|2025-02-11 08:46:40|65.31|64.71|65.32|64.72|65.34|64.74|65.31|64.71|4
1739263610000|2025-02-11 08:46:50|65.31|64.71|65.32|64.72|65.35|64.75|65.31|64.71|6
1739263620000|2025-02-11 08:47:00|65.35|64.75|65.35|64.75|65.35|64.75|65.33|64.73|6
1739263630000|2025-02-11 08:47:10|65.33|64.73|65.35|64.75|65.35|64.75|65.33|64.73|3
1739263640000|2025-02-11 08:47:20|65.38|64.78|65.38|64.78|65.39|64.79|65.38|64.78|3
1739263650000|2025-02-11 08:47:30|65.35|64.75|65.35|64.75|65.35|64.75|65.35|64.75|1
1739263660000|2025-02-11 08:47:40|65.34|64.74|65.39|64.79|65.42|64.82|65.32|64.72|8
1739263670000|2025-02-11 08:47:50|65.38|64.78|65.39|64.79|65.39|64.79|65.34|64.74|8
1739263680000|2025-02-11 08:48:00|65.4|64.8|65.4|64.8|65.4|64.8|65.39|64.79|5
1739263690000|2025-02-11 08:48:10|65.39|64.79|65.39|64.79|65.4|64.8|65.38|64.78|13
1739263700000|2025-02-11 08:48:20|65.4|64.8|65.4|64.8|65.4|64.8|65.38|64.78|9
1739263710000|2025-02-11 08:48:30|65.37|64.77|65.39|64.79|65.39|64.79|65.35|64.75|8
1739263720000|2025-02-11 08:48:40|65.37|64.77|65.35|64.75|65.37|64.77|65.35|64.75|5
1739263730000|2025-02-11 08:48:50|65.34|64.74|65.33|64.73|65.34|64.74|65.33|64.73|2
1739263750000|2025-02-11 08:49:10|65.4|64.8|65.41|64.81|65.44|64.84|65.4|64.8|6
1739263760000|2025-02-11 08:49:20|65.42|64.82|65.42|64.82|65.44|64.84|65.41|64.81|6
1739263770000|2025-02-11 08:49:30|65.41|64.81|65.41|64.81|65.42|64.82|65.41|64.81|3
1739263780000|2025-02-11 08:49:40|65.42|64.82|65.43|64.83|65.44|64.84|65.4|64.8|11
1739263790000|2025-02-11 08:49:50|65.44|64.84|65.43|64.83|65.44|64.84|65.42|64.82|6
1739263800000|2025-02-11 08:50:00|65.42|64.82|65.41|64.81|65.44|64.84|65.41|64.81|6
1739263810000|2025-02-11 08:50:10|65.42|64.82|65.35|64.75|65.42|64.82|65.35|64.75|10
1739263820000|2025-02-11 08:50:20|65.34|64.74|65.34|64.74|65.36|64.76|65.31|64.71|11
1739263830000|2025-02-11 08:50:30|65.38|64.78|65.34|64.74|65.41|64.81|65.34|64.74|6
1739263840000|2025-02-11 08:50:40|65.35|64.75|65.35|64.75|65.36|64.76|65.34|64.74|4
1739263850000|2025-02-11 08:50:50|65.36|64.76|65.31|64.71|65.36|64.76|65.31|64.71|9
1739263860000|2025-02-11 08:51:00|65.32|64.72|65.32|64.72|65.32|64.72|65.31|64.71|3
1739263870000|2025-02-11 08:51:10|65.33|64.73|65.32|64.72|65.33|64.73|65.32|64.72|8
1739263880000|2025-02-11 08:51:20|65.33|64.73|65.33|64.73|65.33|64.73|65.3|64.7|5
1739263890000|2025-02-11 08:51:30|65.34|64.74|65.31|64.71|65.34|64.74|65.31|64.71|7
1739263900000|2025-02-11 08:51:40|65.32|64.72|65.33|64.73|65.33|64.73|65.32|64.72|4
1739263910000|2025-02-11 08:51:50|65.34|64.74|65.33|64.73|65.34|64.74|65.33|64.73|2
1739263920000|2025-02-11 08:52:00|65.34|64.74|65.32|64.72|65.34|64.74|65.32|64.72|6
1739263940000|2025-02-11 08:52:20|65.33|64.73|65.37|64.77|65.4|64.8|65.33|64.73|6
1739263950000|2025-02-11 08:52:30|65.36|64.76|65.35|64.75|65.37|64.77|65.35|64.75|4
1739263960000|2025-02-11 08:52:40|65.36|64.76|65.41|64.81|65.41|64.81|65.36|64.76|6
1739263970000|2025-02-11 08:52:50|65.42|64.82|65.4|64.8|65.42|64.82|65.4|64.8|4
1739263980000|2025-02-11 08:53:00|65.41|64.81|65.36|64.76|65.41|64.81|65.35|64.75|6
1739263990000|2025-02-11 08:53:10|65.39|64.79|65.36|64.76|65.4|64.8|65.35|64.75|5
1739264000000|2025-02-11 08:53:20|65.35|64.75|65.36|64.76|65.36|64.76|65.33|64.73|11
1739264010000|2025-02-11 08:53:30|65.38|64.78|65.37|64.77|65.38|64.78|65.34|64.74|12
1739264020000|2025-02-11 08:53:40|65.38|64.78|65.39|64.79|65.39|64.79|65.37|64.77|4
1739264030000|2025-02-11 08:53:50|65.4|64.8|65.39|64.79|65.4|64.8|65.39|64.79|4
1739264040000|2025-02-11 08:54:00|65.42|64.82|65.43|64.83|65.44|64.84|65.4|64.8|10
1739264050000|2025-02-11 08:54:10|65.44|64.84|65.43|64.83|65.44|64.84|65.42|64.82|9
1739264060000|2025-02-11 08:54:20|65.42|64.82|65.42|64.82|65.44|64.84|65.41|64.81|8
1739264070000|2025-02-11 08:54:30|65.41|64.81|65.43|64.83|65.43|64.83|65.41|64.81|11
1739264080000|2025-02-11 08:54:40|65.41|64.81|65.43|64.83|65.43|64.83|65.41|64.81|6
1739264090000|2025-02-11 08:54:50|65.44|64.84|65.44|64.84|65.47|64.87|65.43|64.83|8
1739264100000|2025-02-11 08:55:00|65.45|64.85|65.44|64.84|65.46|64.86|65.42|64.82|9
1739264110000|2025-02-11 08:55:10|65.43|64.83|65.42|64.82|65.43|64.83|65.41|64.81|10
1739264120000|2025-02-11 08:55:20|65.43|64.83|65.42|64.82|65.43|64.83|65.41|64.81|3
1739264140000|2025-02-11 08:55:40|65.43|64.83|65.42|64.82|65.43|64.83|65.42|64.82|2
1739264160000|2025-02-11 08:56:00|65.43|64.83|65.45|64.85|65.46|64.86|65.42|64.82|13
1739264170000|2025-02-11 08:56:10|65.43|64.83|65.42|64.82|65.44|64.84|65.42|64.82|4
1739264180000|2025-02-11 08:56:20|65.41|64.81|65.49|64.89|65.54|64.94|65.41|64.81|12
1739264190000|2025-02-11 08:56:30|65.48|64.88|65.44|64.84|65.48|64.88|65.44|64.84|5
1739264200000|2025-02-11 08:56:40|65.43|64.83|65.42|64.82|65.45|64.85|65.42|64.82|4
1739264210000|2025-02-11 08:56:50|65.43|64.83|65.42|64.82|65.45|64.85|65.42|64.82|7
1739264220000|2025-02-11 08:57:00|65.43|64.83|65.41|64.81|65.43|64.83|65.41|64.81|8
1739264230000|2025-02-11 08:57:10|65.42|64.82|65.41|64.81|65.43|64.83|65.41|64.81|8
1739264240000|2025-02-11 08:57:20|65.43|64.83|65.42|64.82|65.43|64.83|65.41|64.81|5
1739264250000|2025-02-11 08:57:30|65.41|64.81|65.41|64.81|65.43|64.83|65.41|64.81|6
1739264260000|2025-02-11 08:57:40|65.42|64.82|65.42|64.82|65.42|64.82|65.41|64.81|5
1739264270000|2025-02-11 08:57:50|65.41|64.81|65.41|64.81|65.42|64.82|65.41|64.81|5
1739264280000|2025-02-11 08:58:00|65.42|64.82|65.41|64.81|65.44|64.84|65.41|64.81|9
1739264290000|2025-02-11 08:58:10|65.43|64.83|65.4|64.8|65.43|64.83|65.4|64.8|9
1739264300000|2025-02-11 08:58:20|65.42|64.82|65.43|64.83|65.47|64.87|65.4|64.8|9
1739264310000|2025-02-11 08:58:30|65.42|64.82|65.42|64.82|65.43|64.83|65.41|64.81|7
1739264320000|2025-02-11 08:58:40|65.41|64.81|65.42|64.82|65.43|64.83|65.41|64.81|4
1739264340000|2025-02-11 08:59:00|65.41|64.81|65.42|64.82|65.42|64.82|65.4|64.8|6
1739264350000|2025-02-11 08:59:10|65.43|64.83|65.41|64.81|65.43|64.83|65.4|64.8|6
1739264360000|2025-02-11 08:59:20|65.4|64.8|65.42|64.82|65.42|64.82|65.4|64.8|4
1739264370000|2025-02-11 08:59:30|65.41|64.81|65.41|64.81|65.43|64.83|65.4|64.8|6
1739264380000|2025-02-11 08:59:40|65.42|64.82|65.42|64.82|65.43|64.83|65.41|64.81|6
1739264390000|2025-02-11 08:59:50|65.41|64.81|65.43|64.83|65.43|64.83|65.41|64.81|6
1739264400000|2025-02-11 09:00:00|65.42|64.82|65.49|64.89|65.49|64.89|65.41|64.81|5
1739264410000|2025-02-11 09:00:10|65.51|64.91|65.52|64.92|65.53|64.93|65.5|64.9|9
1739264420000|2025-02-11 09:00:20|65.51|64.91|65.5|64.9|65.52|64.92|65.49|64.89|6
1739264430000|2025-02-11 09:00:30|65.49|64.89|65.52|64.92|65.53|64.93|65.49|64.89|10
1739264450000|2025-02-11 09:00:50|65.53|64.93|65.51|64.91|65.53|64.93|65.51|64.91|3
1739264460000|2025-02-11 09:01:00|65.5|64.9|65.52|64.92|65.52|64.92|65.5|64.9|7
1739264480000|2025-02-11 09:01:20|65.51|64.91|65.51|64.91|65.52|64.92|65.51|64.91|3
1739264490000|2025-02-11 09:01:30|65.5|64.9|65.5|64.9|65.52|64.92|65.5|64.9|6
1739264500000|2025-02-11 09:01:40|65.52|64.92|65.46|64.86|65.52|64.92|65.44|64.84|12
1739264510000|2025-02-11 09:01:50|65.45|64.85|65.42|64.82|65.45|64.85|65.42|64.82|6
1739264520000|2025-02-11 09:02:00|65.41|64.81|65.42|64.82|65.42|64.82|65.4|64.8|7
1739264560000|2025-02-11 09:02:40|65.41|64.81|65.41|64.81|65.41|64.81|65.4|64.8|3
1739264570000|2025-02-11 09:02:50|65.42|64.82|65.42|64.82|65.43|64.83|65.39|64.79|12
1739264580000|2025-02-11 09:03:00|65.41|64.81|65.41|64.81|65.42|64.82|65.4|64.8|7
1739264590000|2025-02-11 09:03:10|65.4|64.8|65.41|64.81|65.41|64.81|65.4|64.8|8
1739264600000|2025-02-11 09:03:20|65.4|64.8|65.4|64.8|65.41|64.81|65.39|64.79|6
1739264610000|2025-02-11 09:03:30|65.39|64.79|65.32|64.72|65.4|64.8|65.32|64.72|8
1739264620000|2025-02-11 09:03:40|65.31|64.71|65.32|64.72|65.34|64.74|65.31|64.71|6
1739264630000|2025-02-11 09:03:50|65.31|64.71|65.41|64.81|65.42|64.82|65.31|64.71|12
1739264640000|2025-02-11 09:04:00|65.42|64.82|65.39|64.79|65.42|64.82|65.39|64.79|9
1739264650000|2025-02-11 09:04:10|65.37|64.77|65.33|64.73|65.37|64.77|65.33|64.73|9
1739264660000|2025-02-11 09:04:20|65.34|64.74|65.32|64.72|65.35|64.75|65.32|64.72|7
1739264670000|2025-02-11 09:04:30|65.35|64.75|65.31|64.71|65.35|64.75|65.31|64.71|11
1739264680000|2025-02-11 09:04:40|65.32|64.72|65.31|64.71|65.32|64.72|65.31|64.71|6
1739264690000|2025-02-11 09:04:50|65.32|64.72|65.32|64.72|65.32|64.72|65.29|64.69|10
1739264700000|2025-02-11 09:05:00|65.31|64.71|65.32|64.72|65.32|64.72|65.31|64.71|6
1739264710000|2025-02-11 09:05:10|65.31|64.71|65.33|64.73|65.35|64.75|65.31|64.71|10
1739264720000|2025-02-11 09:05:20|65.34|64.74|65.31|64.71|65.34|64.74|65.31|64.71|8
1739264730000|2025-02-11 09:05:30|65.32|64.72|65.31|64.71|65.32|64.72|65.3|64.7|8
1739264750000|2025-02-11 09:05:50|65.27|64.67|65.23|64.63|65.27|64.67|65.23|64.63|5
1739264760000|2025-02-11 09:06:00|65.25|64.65|65.26|64.66|65.28|64.68|65.23|64.63|5
1739264770000|2025-02-11 09:06:10|65.25|64.65|65.24|64.64|65.25|64.65|65.24|64.64|2
1739264780000|2025-02-11 09:06:20|65.23|64.63|65.23|64.63|65.23|64.63|65.23|64.63|1
1739264840000|2025-02-11 09:07:20|65.24|64.64|65.23|64.63|65.24|64.64|65.23|64.63|2
1739264850000|2025-02-11 09:07:30|65.24|64.64|65.23|64.63|65.24|64.64|65.23|64.63|2
1739264870000|2025-02-11 09:07:50|65.24|64.64|65.23|64.63|65.24|64.64|65.23|64.63|2
1739264880000|2025-02-11 09:08:00|65.24|64.64|65.23|64.63|65.24|64.64|65.23|64.63|2
1739264910000|2025-02-11 09:08:30|65.19|64.59|65.19|64.59|65.2|64.6|65.19|64.59|3
1739264920000|2025-02-11 09:08:40|65.18|64.58|65.16|64.56|65.18|64.58|65.16|64.56|5
1739264930000|2025-02-11 09:08:50|65.15|64.55|65.12|64.52|65.15|64.55|65.12|64.52|4
1739264950000|2025-02-11 09:09:10|65.14|64.54|65.13|64.53|65.15|64.55|65.13|64.53|4
1739264960000|2025-02-11 09:09:20|65.18|64.58|65.18|64.58|65.18|64.58|65.18|64.58|1
1739264970000|2025-02-11 09:09:30|65.19|64.59|65.19|64.59|65.26|64.66|65.19|64.59|3
1739264980000|2025-02-11 09:09:40|65.18|64.58|65.16|64.56|65.19|64.59|65.16|64.56|8
1739264990000|2025-02-11 09:09:50|65.15|64.55|65.15|64.55|65.15|64.55|65.15|64.55|1
1739265000000|2025-02-11 09:10:00|65.18|64.58|65.19|64.59|65.19|64.59|65.17|64.57|6
1739265010000|2025-02-11 09:10:10|65.23|64.63|65.23|64.63|65.28|64.68|65.2|64.6|8
1739265020000|2025-02-11 09:10:20|65.22|64.62|65.23|64.63|65.23|64.63|65.22|64.62|2
1739265030000|2025-02-11 09:10:30|65.25|64.65|65.24|64.64|65.26|64.66|65.24|64.64|4
1739265040000|2025-02-11 09:10:40|65.23|64.63|65.23|64.63|65.23|64.63|65.23|64.63|1
1739265070000|2025-02-11 09:11:10|65.24|64.64|65.24|64.64|65.24|64.64|65.24|64.64|1
1739265080000|2025-02-11 09:11:20|65.23|64.63|65.24|64.64|65.24|64.64|65.23|64.63|2
1739265100000|2025-02-11 09:11:40|65.23|64.63|65.24|64.64|65.24|64.64|65.23|64.63|2
1739265110000|2025-02-11 09:11:50|65.23|64.63|65.23|64.63|65.24|64.64|65.23|64.63|3
1739265120000|2025-02-11 09:12:00|65.24|64.64|65.24|64.64|65.24|64.64|65.23|64.63|3
1739265150000|2025-02-11 09:12:30|65.25|64.65|65.24|64.64|65.25|64.65|65.24|64.64|4
1739265160000|2025-02-11 09:12:40|65.23|64.63|65.22|64.62|65.23|64.63|65.22|64.62|2
1739265170000|2025-02-11 09:12:50|65.28|64.68|65.29|64.69|65.33|64.73|65.28|64.68|4
1739265180000|2025-02-11 09:13:00|65.27|64.67|65.23|64.63|65.27|64.67|65.22|64.62|6
1739265200000|2025-02-11 09:13:20|65.22|64.62|65.22|64.62|65.22|64.62|65.22|64.62|1
1739265220000|2025-02-11 09:13:40|65.21|64.61|65.21|64.61|65.21|64.61|65.21|64.61|1
1739265230000|2025-02-11 09:13:50|65.23|64.63|65.21|64.61|65.23|64.63|65.21|64.61|3
1739265240000|2025-02-11 09:14:00|65.22|64.62|65.22|64.62|65.22|64.62|65.22|64.62|1
1739265260000|2025-02-11 09:14:20|65.21|64.61|65.22|64.62|65.23|64.63|65.21|64.61|3
1739265270000|2025-02-11 09:14:30|65.21|64.61|65.21|64.61|65.21|64.61|65.21|64.61|1
1739265280000|2025-02-11 09:14:40|65.22|64.62|65.22|64.62|65.22|64.62|65.22|64.62|1
1739265300000|2025-02-11 09:15:00|65.23|64.63|65.26|64.66|65.26|64.66|65.23|64.63|2
1739265310000|2025-02-11 09:15:10|65.25|64.65|65.22|64.62|65.25|64.65|65.22|64.62|4
1739265350000|2025-02-11 09:15:50|65.3|64.7|65.3|64.7|65.3|64.7|65.27|64.67|5
1739265360000|2025-02-11 09:16:00|65.31|64.71|65.31|64.71|65.31|64.71|65.3|64.7|3
1739265370000|2025-02-11 09:16:10|65.3|64.7|65.3|64.7|65.31|64.71|65.3|64.7|3
1739265380000|2025-02-11 09:16:20|65.31|64.71|65.3|64.7|65.31|64.71|65.3|64.7|2
1739265390000|2025-02-11 09:16:30|65.31|64.71|65.26|64.66|65.31|64.71|65.26|64.66|8
1739265410000|2025-02-11 09:16:50|65.25|64.65|65.26|64.66|65.26|64.66|65.25|64.65|2
1739265420000|2025-02-11 09:17:00|65.25|64.65|65.24|64.64|65.25|64.65|65.23|64.63|4
1739265430000|2025-02-11 09:17:10|65.23|64.63|65.24|64.64|65.24|64.64|65.23|64.63|2
1739265440000|2025-02-11 09:17:20|65.23|64.63|65.23|64.63|65.23|64.63|65.2|64.6|4
1739265450000|2025-02-11 09:17:30|65.22|64.62|65.21|64.61|65.22|64.62|65.21|64.61|2
1739265460000|2025-02-11 09:17:40|65.22|64.62|65.18|64.58|65.22|64.62|65.18|64.58|4
1739265470000|2025-02-11 09:17:50|65.17|64.57|65.2|64.6|65.2|64.6|65.14|64.54|6
1739265480000|2025-02-11 09:18:00|65.19|64.59|65.16|64.56|65.19|64.59|65.16|64.56|6
1739265490000|2025-02-11 09:18:10|65.15|64.55|65.15|64.55|65.15|64.55|65.15|64.55|1
1739265500000|2025-02-11 09:18:20|65.16|64.56|65.16|64.56|65.16|64.56|65.15|64.55|7
1739265510000|2025-02-11 09:18:30|65.15|64.55|65.15|64.55|65.15|64.55|65.15|64.55|1
1739265530000|2025-02-11 09:18:50|65.14|64.54|65.15|64.55|65.15|64.55|65.14|64.54|2
1739265540000|2025-02-11 09:19:00|65.14|64.54|65.15|64.55|65.15|64.55|65.14|64.54|2
1739265550000|2025-02-11 09:19:10|65.14|64.54|65.14|64.54|65.14|64.54|65.14|64.54|1
1739265590000|2025-02-11 09:19:50|65.15|64.55|65.15|64.55|65.15|64.55|65.15|64.55|1
1739265600000|2025-02-11 09:20:00|65.14|64.54|65.12|64.52|65.14|64.54|65.12|64.52|3
1739265610000|2025-02-11 09:20:10|65.11|64.51|65.1|64.5|65.11|64.51|65.1|64.5|2
1739265630000|2025-02-11 09:20:30|65.09|64.49|65.07|64.47|65.09|64.49|65.07|64.47|3
1739265640000|2025-02-11 09:20:40|65.1|64.5|65.02|64.42|65.1|64.5|65.02|64.42|6
1739265650000|2025-02-11 09:20:50|65.01|64.41|65.01|64.41|65.02|64.42|65.01|64.41|7
1739265660000|2025-02-11 09:21:00|65.02|64.42|65.07|64.47|65.07|64.47|65.01|64.41|15
1739265670000|2025-02-11 09:21:10|65.06|64.46|65.09|64.49|65.09|64.49|65.03|64.43|5
1739265680000|2025-02-11 09:21:20|65.08|64.48|65.09|64.49|65.1|64.5|65.08|64.48|4
1739265690000|2025-02-11 09:21:30|65.1|64.5|65.09|64.49|65.1|64.5|65.09|64.49|2
1739265700000|2025-02-11 09:21:40|65.1|64.5|65.13|64.53|65.14|64.54|65.1|64.5|10
1739265710000|2025-02-11 09:21:50|65.14|64.54|65.12|64.52|65.14|64.54|65.12|64.52|9
1739265720000|2025-02-11 09:22:00|65.14|64.54|65.12|64.52|65.14|64.54|65.1|64.5|9
1739265730000|2025-02-11 09:22:10|65.11|64.51|65.11|64.51|65.12|64.52|65.1|64.5|6
1739265740000|2025-02-11 09:22:20|65.12|64.52|65.13|64.53|65.15|64.55|65.12|64.52|8
1739265750000|2025-02-11 09:22:30|65.12|64.52|65.18|64.58|65.18|64.58|65.12|64.52|7
1739265760000|2025-02-11 09:22:40|65.19|64.59|65.21|64.61|65.21|64.61|65.19|64.59|9
1739265770000|2025-02-11 09:22:50|65.2|64.6|65.2|64.6|65.21|64.61|65.2|64.6|5
1739265780000|2025-02-11 09:23:00|65.21|64.61|65.13|64.53|65.21|64.61|65.13|64.53|9
1739265790000|2025-02-11 09:23:10|65.12|64.52|65.12|64.52|65.12|64.52|65.12|64.52|1
1739265800000|2025-02-11 09:23:20|65.11|64.51|65.11|64.51|65.11|64.51|65.11|64.51|1
1739265810000|2025-02-11 09:23:30|65.12|64.52|65.12|64.52|65.12|64.52|65.1|64.5|6
1739265820000|2025-02-11 09:23:40|65.11|64.51|65.11|64.51|65.12|64.52|65.11|64.51|3
1739265830000|2025-02-11 09:23:50|65.12|64.52|65.12|64.52|65.12|64.52|65.12|64.52|1
1739265840000|2025-02-11 09:24:00|65.11|64.51|65.11|64.51|65.11|64.51|65.11|64.51|1
1739265850000|2025-02-11 09:24:10|65.12|64.52|65.13|64.53|65.13|64.53|65.11|64.51|6
1739265860000|2025-02-11 09:24:20|65.12|64.52|65.13|64.53|65.13|64.53|65.1|64.5|7
1739265870000|2025-02-11 09:24:30|65.12|64.52|65.11|64.51|65.13|64.53|65.1|64.5|8
1739265880000|2025-02-11 09:24:40|65.1|64.5|65.11|64.51|65.12|64.52|65.1|64.5|5
1739265890000|2025-02-11 09:24:50|65.12|64.52|65.12|64.52|65.12|64.52|65.11|64.51|5
1739265900000|2025-02-11 09:25:00|65.11|64.51|65.12|64.52|65.13|64.53|65.11|64.51|7
1739265910000|2025-02-11 09:25:10|65.11|64.51|65.16|64.56|65.18|64.58|65.11|64.51|11
1739265920000|2025-02-11 09:25:20|65.18|64.58|65.22|64.62|65.23|64.63|65.18|64.58|6
1739265930000|2025-02-11 09:25:30|65.23|64.63|65.22|64.62|65.23|64.63|65.22|64.62|4
1739265940000|2025-02-11 09:25:40|65.23|64.63|65.23|64.63|65.23|64.63|65.22|64.62|11
1739265960000|2025-02-11 09:26:00|65.22|64.62|65.23|64.63|65.23|64.63|65.22|64.62|2
1739265980000|2025-02-11 09:26:20|65.24|64.64|65.24|64.64|65.24|64.64|65.24|64.64|1
1739265990000|2025-02-11 09:26:30|65.22|64.62|65.24|64.64|65.24|64.64|65.22|64.62|3
1739266000000|2025-02-11 09:26:40|65.23|64.63|65.23|64.63|65.23|64.63|65.23|64.63|1
1739266010000|2025-02-11 09:26:50|65.19|64.59|65.16|64.56|65.21|64.61|65.16|64.56|6
1739266020000|2025-02-11 09:27:00|65.15|64.55|65.16|64.56|65.19|64.59|65.14|64.54|6
1739266030000|2025-02-11 09:27:10|65.15|64.55|65.15|64.55|65.18|64.58|65.15|64.55|3
1739266040000|2025-02-11 09:27:20|65.14|64.54|65.14|64.54|65.15|64.55|65.12|64.52|7
1739266050000|2025-02-11 09:27:30|65.15|64.55|65.12|64.52|65.18|64.58|65.11|64.51|9
1739266060000|2025-02-11 09:27:40|65.1|64.5|65.1|64.5|65.11|64.51|65.1|64.5|9
1739266070000|2025-02-11 09:27:50|65.11|64.51|65.13|64.53|65.18|64.58|65.09|64.49|9
1739266080000|2025-02-11 09:28:00|65.21|64.61|65.2|64.6|65.23|64.63|65.19|64.59|12
1739266090000|2025-02-11 09:28:10|65.19|64.59|65.17|64.57|65.2|64.6|65.16|64.56|12
1739266100000|2025-02-11 09:28:20|65.16|64.56|65.16|64.56|65.17|64.57|65.16|64.56|21
1739266110000|2025-02-11 09:28:30|65.15|64.55|65.16|64.56|65.16|64.56|65.14|64.54|6
1739266120000|2025-02-11 09:28:40|65.15|64.55|65.15|64.55|65.16|64.56|65.14|64.54|10
1739266130000|2025-02-11 09:28:50|65.14|64.54|65.15|64.55|65.15|64.55|65.13|64.53|10
1739266150000|2025-02-11 09:29:10|65.14|64.54|65.15|64.55|65.15|64.55|65.14|64.54|2
1739266200000|2025-02-11 09:30:00|65.2|64.6|65.17|64.57|65.2|64.6|65.17|64.57|5
1739266210000|2025-02-11 09:30:10|65.16|64.56|65.24|64.64|65.24|64.64|65.16|64.56|7
1739266220000|2025-02-11 09:30:20|65.25|64.65|65.25|64.65|65.25|64.65|65.25|64.65|1
1739266240000|2025-02-11 09:30:40|65.3|64.7|65.31|64.71|65.31|64.71|65.3|64.7|4
1739266250000|2025-02-11 09:30:50|65.27|64.67|65.26|64.66|65.3|64.7|65.26|64.66|8
1739266260000|2025-02-11 09:31:00|65.25|64.65|65.23|64.63|65.26|64.66|65.23|64.63|7
1739266270000|2025-02-11 09:31:10|65.25|64.65|65.23|64.63|65.25|64.65|65.22|64.62|11
1739266280000|2025-02-11 09:31:20|65.25|64.65|65.23|64.63|65.25|64.65|65.23|64.63|3
1739266300000|2025-02-11 09:31:40|65.15|64.55|65.15|64.55|65.15|64.55|65.15|64.55|1
1739266310000|2025-02-11 09:31:50|65.14|64.54|65.14|64.54|65.15|64.55|65.12|64.52|5
1739266320000|2025-02-11 09:32:00|65.15|64.55|65.14|64.54|65.15|64.55|65.14|64.54|8
1739266330000|2025-02-11 09:32:10|65.15|64.55|65.18|64.58|65.21|64.61|65.15|64.55|9
1739266340000|2025-02-11 09:32:20|65.17|64.57|65.2|64.6|65.2|64.6|65.17|64.57|5
1739266350000|2025-02-11 09:32:30|65.21|64.61|65.21|64.61|65.21|64.61|65.21|64.61|1
1739266360000|2025-02-11 09:32:40|65.2|64.6|65.15|64.55|65.2|64.6|65.15|64.55|5
1739266370000|2025-02-11 09:32:50|65.14|64.54|65.14|64.54|65.14|64.54|65.14|64.54|1
1739266380000|2025-02-11 09:33:00|65.11|64.51|65.13|64.53|65.14|64.54|65.07|64.47|14
1739266390000|2025-02-11 09:33:10|65.12|64.52|65.05|64.45|65.14|64.54|65.05|64.45|9
1739266400000|2025-02-11 09:33:20|65.04|64.44|65.03|64.43|65.04|64.44|65.03|64.43|6
1739266410000|2025-02-11 09:33:30|65.04|64.44|65.06|64.46|65.09|64.49|65.04|64.44|7
1739266420000|2025-02-11 09:33:40|65.07|64.47|65.07|64.47|65.09|64.49|65.06|64.46|7
1739266430000|2025-02-11 09:33:50|65.08|64.48|65.05|64.45|65.08|64.48|65.05|64.45|6
1739266440000|2025-02-11 09:34:00|65.06|64.46|65.05|64.45|65.06|64.46|65.05|64.45|2
1739266450000|2025-02-11 09:34:10|65.06|64.46|65.09|64.49|65.09|64.49|65.06|64.46|7
1739266460000|2025-02-11 09:34:20|65.06|64.46|65.14|64.54|65.14|64.54|65.06|64.46|6
1739266470000|2025-02-11 09:34:30|65.15|64.55|65.13|64.53|65.15|64.55|65.13|64.53|3
1739266480000|2025-02-11 09:34:40|65.12|64.52|65.12|64.52|65.12|64.52|65.12|64.52|1
1739266490000|2025-02-11 09:34:50|65.15|64.55|65.15|64.55|65.15|64.55|65.15|64.55|1
1739266500000|2025-02-11 09:35:00|65.14|64.54|65.09|64.49|65.15|64.55|65.09|64.49|9
1739266510000|2025-02-11 09:35:10|65.08|64.48|65.08|64.48|65.1|64.5|65.05|64.45|7
1739266520000|2025-02-11 09:35:20|65.07|64.47|65.03|64.43|65.07|64.47|65.01|64.41|7
1739266530000|2025-02-11 09:35:30|65.02|64.42|65.03|64.43|65.03|64.43|64.98|64.38|10
1739266540000|2025-02-11 09:35:40|65.02|64.42|65.02|64.42|65.03|64.43|65.01|64.41|6
1739266550000|2025-02-11 09:35:50|65.01|64.41|65.02|64.42|65.03|64.43|64.98|64.38|8
1739266560000|2025-02-11 09:36:00|65.03|64.43|65.01|64.41|65.04|64.44|65.01|64.41|5
1739266570000|2025-02-11 09:36:10|65.04|64.44|65.02|64.42|65.04|64.44|65.01|64.41|9
1739266580000|2025-02-11 09:36:20|65.03|64.43|65.03|64.43|65.03|64.43|65.02|64.42|9
1739266590000|2025-02-11 09:36:30|65.02|64.42|65.02|64.42|65.03|64.43|65.02|64.42|3
1739266610000|2025-02-11 09:36:50|65.01|64.41|65.01|64.41|65.02|64.42|65.01|64.41|3
1739266620000|2025-02-11 09:37:00|65|64.4|65.01|64.41|65.01|64.41|65|64.4|4
1739266630000|2025-02-11 09:37:10|65|64.4|65|64.4|65.01|64.41|64.98|64.38|6
1739266640000|2025-02-11 09:37:20|64.98|64.38|64.97|64.37|64.99|64.39|64.97|64.37|3
1739266650000|2025-02-11 09:37:30|64.96|64.36|65|64.4|65|64.4|64.96|64.36|5
1739266660000|2025-02-11 09:37:40|65.01|64.41|65.01|64.41|65.01|64.41|65.01|64.41|1
1739266690000|2025-02-11 09:38:10|65|64.4|65.03|64.43|65.05|64.45|65|64.4|5
1739266700000|2025-02-11 09:38:20|65.05|64.45|65.03|64.43|65.05|64.45|65.02|64.42|9
1739266710000|2025-02-11 09:38:30|65.02|64.42|65.02|64.42|65.03|64.43|65.02|64.42|3
1739266720000|2025-02-11 09:38:40|65.03|64.43|65.02|64.42|65.03|64.43|65.02|64.42|8
1739266730000|2025-02-11 09:38:50|65.03|64.43|65.01|64.41|65.03|64.43|65.01|64.41|8
1739266740000|2025-02-11 09:39:00|65.02|64.42|65.02|64.42|65.03|64.43|65.02|64.42|5
1739266750000|2025-02-11 09:39:10|65.03|64.43|65.02|64.42|65.03|64.43|65.02|64.42|4
1739266780000|2025-02-11 09:39:40|65.06|64.46|65.02|64.42|65.06|64.46|65.02|64.42|2
1739266790000|2025-02-11 09:39:50|65.01|64.41|64.96|64.36|65.01|64.41|64.96|64.36|6
1739266800000|2025-02-11 09:40:00|64.98|64.38|64.98|64.38|65.02|64.42|64.97|64.37|10
1739266810000|2025-02-11 09:40:10|64.99|64.39|65.02|64.42|65.02|64.42|64.99|64.39|4
1739266820000|2025-02-11 09:40:20|65.03|64.43|65.03|64.43|65.03|64.43|65.03|64.43|1
1739266830000|2025-02-11 09:40:30|65.02|64.42|65.02|64.42|65.05|64.45|65.02|64.42|4
1739266840000|2025-02-11 09:40:40|65.03|64.43|65.02|64.42|65.03|64.43|65.02|64.42|4
1739266850000|2025-02-11 09:40:50|65.03|64.43|65.01|64.41|65.03|64.43|65|64.4|12
1739266860000|2025-02-11 09:41:00|65.02|64.42|65.01|64.41|65.02|64.42|65|64.4|11
1739266880000|2025-02-11 09:41:20|64.98|64.38|64.97|64.37|65.02|64.42|64.97|64.37|8
1739266890000|2025-02-11 09:41:30|64.98|64.38|65.02|64.42|65.02|64.42|64.98|64.38|6
1739266900000|2025-02-11 09:41:40|65.01|64.41|64.97|64.37|65.01|64.41|64.97|64.37|8
1739266910000|2025-02-11 09:41:50|64.99|64.39|64.94|64.34|65|64.4|64.94|64.34|6
1739266920000|2025-02-11 09:42:00|64.93|64.33|64.92|64.32|64.93|64.33|64.92|64.32|2
1739266930000|2025-02-11 09:42:10|64.93|64.33|64.93|64.33|64.95|64.35|64.93|64.33|3
1739266960000|2025-02-11 09:42:40|64.92|64.32|64.92|64.32|64.92|64.32|64.9|64.3|4
1739266970000|2025-02-11 09:42:50|64.91|64.31|64.86|64.26|64.91|64.31|64.86|64.26|6
1739266980000|2025-02-11 09:43:00|64.85|64.25|64.85|64.25|64.85|64.25|64.85|64.25|1
1739267000000|2025-02-11 09:43:20|64.86|64.26|64.85|64.25|64.86|64.26|64.85|64.25|2
1739267050000|2025-02-11 09:44:10|64.83|64.23|64.71|64.11|64.83|64.23|64.71|64.11|9
1739267060000|2025-02-11 09:44:20|64.7|64.1|64.72|64.12|64.72|64.12|64.67|64.07|9
1739267070000|2025-02-11 09:44:30|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|4
1739267080000|2025-02-11 09:44:40|64.73|64.13|64.73|64.13|64.74|64.14|64.72|64.12|5
1739267090000|2025-02-11 09:44:50|64.72|64.12|64.74|64.14|64.74|64.14|64.69|64.09|13
1739267100000|2025-02-11 09:45:00|64.73|64.13|64.73|64.13|64.74|64.14|64.72|64.12|7
1739267120000|2025-02-11 09:45:20|64.8|64.2|64.8|64.2|64.8|64.2|64.79|64.19|5
1739267130000|2025-02-11 09:45:30|64.79|64.19|64.81|64.21|64.81|64.21|64.79|64.19|10
1739267140000|2025-02-11 09:45:40|64.8|64.2|64.8|64.2|64.81|64.21|64.79|64.19|10
1739267150000|2025-02-11 09:45:50|64.81|64.21|64.82|64.22|64.82|64.22|64.8|64.2|4
1739267160000|2025-02-11 09:46:00|64.81|64.21|64.82|64.22|64.82|64.22|64.8|64.2|7
1739267170000|2025-02-11 09:46:10|64.81|64.21|64.81|64.21|64.82|64.22|64.81|64.21|7
1739267180000|2025-02-11 09:46:20|64.82|64.22|64.83|64.23|64.84|64.24|64.81|64.21|7
1739267190000|2025-02-11 09:46:30|64.82|64.22|64.84|64.24|64.84|64.24|64.82|64.22|5
1739267200000|2025-02-11 09:46:40|64.83|64.23|64.89|64.29|64.89|64.29|64.82|64.22|4
1739267210000|2025-02-11 09:46:50|64.87|64.27|64.85|64.25|64.93|64.33|64.85|64.25|13
1739267220000|2025-02-11 09:47:00|64.86|64.26|64.85|64.25|64.86|64.26|64.84|64.24|4
1739267230000|2025-02-11 09:47:10|64.84|64.24|64.84|64.24|64.85|64.25|64.83|64.23|6
1739267240000|2025-02-11 09:47:20|64.85|64.25|64.85|64.25|64.85|64.25|64.84|64.24|5
1739267250000|2025-02-11 09:47:30|64.84|64.24|64.85|64.25|64.85|64.25|64.84|64.24|8
1739267260000|2025-02-11 09:47:40|64.87|64.27|64.87|64.27|64.88|64.28|64.87|64.27|3
1739267270000|2025-02-11 09:47:50|64.88|64.28|64.89|64.29|64.9|64.3|64.88|64.28|5
1739267280000|2025-02-11 09:48:00|64.9|64.3|64.87|64.27|64.9|64.3|64.86|64.26|7
1739267290000|2025-02-11 09:48:10|64.86|64.26|64.85|64.25|64.86|64.26|64.85|64.25|2
1739267320000|2025-02-11 09:48:40|64.87|64.27|64.89|64.29|64.89|64.29|64.86|64.26|6
1739267330000|2025-02-11 09:48:50|64.87|64.27|64.89|64.29|64.89|64.29|64.87|64.27|5
1739267340000|2025-02-11 09:49:00|64.9|64.3|64.9|64.3|64.9|64.3|64.9|64.3|1
1739267360000|2025-02-11 09:49:20|64.91|64.31|64.88|64.28|64.92|64.32|64.87|64.27|6
1739267370000|2025-02-11 09:49:30|64.87|64.27|64.9|64.3|64.9|64.3|64.86|64.26|3
1739267380000|2025-02-11 09:49:40|64.91|64.31|64.91|64.31|64.91|64.31|64.91|64.31|1
1739267410000|2025-02-11 09:50:10|64.9|64.3|64.85|64.25|64.9|64.3|64.85|64.25|6
1739267420000|2025-02-11 09:50:20|64.84|64.24|64.85|64.25|64.85|64.25|64.84|64.24|2
1739267430000|2025-02-11 09:50:30|64.84|64.24|64.84|64.24|64.84|64.24|64.83|64.23|3
1739267440000|2025-02-11 09:50:40|64.83|64.23|64.78|64.18|64.83|64.23|64.78|64.18|3
1739267450000|2025-02-11 09:50:50|64.77|64.17|64.83|64.23|64.83|64.23|64.77|64.17|4
1739267460000|2025-02-11 09:51:00|64.8|64.2|64.83|64.23|64.83|64.23|64.8|64.2|4
1739267480000|2025-02-11 09:51:20|64.78|64.18|64.77|64.17|64.8|64.2|64.77|64.17|5
1739267490000|2025-02-11 09:51:30|64.76|64.16|64.75|64.15|64.79|64.19|64.75|64.15|4
1739267520000|2025-02-11 09:52:00|64.74|64.14|64.73|64.13|64.75|64.15|64.73|64.13|4
1739267530000|2025-02-11 09:52:10|64.69|64.09|64.66|64.06|64.69|64.09|64.66|64.06|6
1739267540000|2025-02-11 09:52:20|64.7|64.1|64.67|64.07|64.72|64.12|64.66|64.06|9
1739267550000|2025-02-11 09:52:30|64.66|64.06|64.63|64.03|64.66|64.06|64.58|63.98|10
1739267560000|2025-02-11 09:52:40|64.64|64.04|64.64|64.04|64.65|64.05|64.64|64.04|3
1739267570000|2025-02-11 09:52:50|64.65|64.05|64.65|64.05|64.65|64.05|64.65|64.05|1
1739267580000|2025-02-11 09:53:00|64.64|64.04|64.65|64.05|64.65|64.05|64.64|64.04|4
1739267590000|2025-02-11 09:53:10|64.66|64.06|64.72|64.12|64.72|64.12|64.66|64.06|7
1739267600000|2025-02-11 09:53:20|64.7|64.1|64.72|64.12|64.73|64.13|64.7|64.1|8
1739267610000|2025-02-11 09:53:30|64.73|64.13|64.75|64.15|64.75|64.15|64.73|64.13|2
1739267640000|2025-02-11 09:54:00|64.76|64.16|64.81|64.21|64.81|64.21|64.76|64.16|6
1739267660000|2025-02-11 09:54:20|64.78|64.18|64.75|64.15|64.79|64.19|64.75|64.15|8
1739267680000|2025-02-11 09:54:40|64.76|64.16|64.76|64.16|64.76|64.16|64.72|64.12|10
1739267690000|2025-02-11 09:54:50|64.72|64.12|64.72|64.12|64.73|64.13|64.72|64.12|3
1739267710000|2025-02-11 09:55:10|64.71|64.11|64.71|64.11|64.72|64.12|64.71|64.11|5
1739267720000|2025-02-11 09:55:20|64.69|64.09|64.71|64.11|64.71|64.11|64.69|64.09|3
1739267740000|2025-02-11 09:55:40|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739267750000|2025-02-11 09:55:50|64.7|64.1|64.72|64.12|64.72|64.12|64.7|64.1|7
1739267760000|2025-02-11 09:56:00|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|2
1739267780000|2025-02-11 09:56:20|64.71|64.11|64.73|64.13|64.73|64.13|64.71|64.11|5
1739267790000|2025-02-11 09:56:30|64.71|64.11|64.72|64.12|64.73|64.13|64.7|64.1|10
1739267810000|2025-02-11 09:56:50|64.71|64.11|64.72|64.12|64.72|64.12|64.7|64.1|5
1739267820000|2025-02-11 09:57:00|64.7|64.1|64.73|64.13|64.73|64.13|64.7|64.1|6
1739267830000|2025-02-11 09:57:10|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739267850000|2025-02-11 09:57:30|64.71|64.11|64.72|64.12|64.72|64.12|64.71|64.11|2
1739267860000|2025-02-11 09:57:40|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|2
1739267870000|2025-02-11 09:57:50|64.7|64.1|64.72|64.12|64.72|64.12|64.7|64.1|5
1739267880000|2025-02-11 09:58:00|64.71|64.11|64.71|64.11|64.71|64.11|64.69|64.09|7
1739267910000|2025-02-11 09:58:30|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1739267920000|2025-02-11 09:58:40|64.67|64.07|64.72|64.12|64.72|64.12|64.66|64.06|6
1739267940000|2025-02-11 09:59:00|64.7|64.1|64.71|64.11|64.71|64.11|64.7|64.1|4
1739267950000|2025-02-11 09:59:10|64.7|64.1|64.71|64.11|64.71|64.11|64.7|64.1|4
1739267960000|2025-02-11 09:59:20|64.7|64.1|64.71|64.11|64.71|64.11|64.65|64.05|7
1739267980000|2025-02-11 09:59:40|64.7|64.1|64.72|64.12|64.72|64.12|64.7|64.1|3
1739267990000|2025-02-11 09:59:50|64.73|64.13|64.72|64.12|64.73|64.13|64.69|64.09|5
1739268000000|2025-02-11 10:00:00|64.69|64.09|64.73|64.13|64.73|64.13|64.68|64.08|6
1739268010000|2025-02-11 10:00:10|64.72|64.12|64.71|64.11|64.73|64.13|64.7|64.1|5
1739268020000|2025-02-11 10:00:20|64.72|64.12|64.71|64.11|64.72|64.12|64.71|64.11|2
1739268030000|2025-02-11 10:00:30|64.72|64.12|64.72|64.12|64.72|64.12|64.71|64.11|3
1739268040000|2025-02-11 10:00:40|64.7|64.1|64.7|64.1|64.71|64.11|64.7|64.1|3
1739268050000|2025-02-11 10:00:50|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739268060000|2025-02-11 10:01:00|64.71|64.11|64.75|64.15|64.76|64.16|64.71|64.11|13
1739268070000|2025-02-11 10:01:10|64.74|64.14|64.75|64.15|64.76|64.16|64.72|64.12|9
1739268080000|2025-02-11 10:01:20|64.74|64.14|64.76|64.16|64.76|64.16|64.72|64.12|4
1739268090000|2025-02-11 10:01:30|64.75|64.15|64.77|64.17|64.77|64.17|64.75|64.15|5
1739268110000|2025-02-11 10:01:50|64.76|64.16|64.76|64.16|64.76|64.16|64.76|64.16|1
1739268120000|2025-02-11 10:02:00|64.77|64.17|64.75|64.15|64.8|64.2|64.74|64.14|12
1739268130000|2025-02-11 10:02:10|64.74|64.14|64.73|64.13|64.75|64.15|64.73|64.13|5
1739268140000|2025-02-11 10:02:20|64.69|64.09|64.65|64.05|64.69|64.09|64.65|64.05|5
1739268150000|2025-02-11 10:02:30|64.64|64.04|64.65|64.05|64.65|64.05|64.59|63.99|11
1739268160000|2025-02-11 10:02:40|64.63|64.03|64.64|64.04|64.64|64.04|64.63|64.03|2
1739268170000|2025-02-11 10:02:50|64.65|64.05|64.65|64.05|64.65|64.05|64.65|64.05|1
1739268180000|2025-02-11 10:03:00|64.63|64.03|64.65|64.05|64.68|64.08|64.63|64.03|11
1739268190000|2025-02-11 10:03:10|64.66|64.06|64.66|64.06|64.68|64.08|64.65|64.05|9
1739268200000|2025-02-11 10:03:20|64.65|64.05|64.65|64.05|64.68|64.08|64.64|64.04|7
1739268210000|2025-02-11 10:03:30|64.68|64.08|64.73|64.13|64.74|64.14|64.68|64.08|7
1739268220000|2025-02-11 10:03:40|64.71|64.11|64.69|64.09|64.72|64.12|64.69|64.09|7
1739268230000|2025-02-11 10:03:50|64.71|64.11|64.72|64.12|64.72|64.12|64.71|64.11|2
1739268240000|2025-02-11 10:04:00|64.71|64.11|64.72|64.12|64.72|64.12|64.7|64.1|4
1739268250000|2025-02-11 10:04:10|64.7|64.1|64.66|64.06|64.7|64.1|64.62|64.02|13
1739268260000|2025-02-11 10:04:20|64.7|64.1|64.71|64.11|64.71|64.11|64.7|64.1|2
1739268280000|2025-02-11 10:04:40|64.7|64.1|64.62|64.02|64.7|64.1|64.61|64.01|10
1739268300000|2025-02-11 10:05:00|64.54|63.94|64.55|63.95|64.55|63.95|64.54|63.94|2
1739268310000|2025-02-11 10:05:10|64.54|63.94|64.54|63.94|64.54|63.94|64.52|63.92|7
1739268320000|2025-02-11 10:05:20|64.53|63.93|64.55|63.95|64.59|63.99|64.52|63.92|9
1739268330000|2025-02-11 10:05:30|64.56|63.96|64.57|63.97|64.58|63.98|64.56|63.96|4
1739268340000|2025-02-11 10:05:40|64.56|63.96|64.55|63.95|64.56|63.96|64.55|63.95|2
1739268350000|2025-02-11 10:05:50|64.54|63.94|64.53|63.93|64.54|63.94|64.53|63.93|2
1739268360000|2025-02-11 10:06:00|64.58|63.98|64.57|63.97|64.62|64.02|64.56|63.96|8
1739268370000|2025-02-11 10:06:10|64.56|63.96|64.55|63.95|64.56|63.96|64.54|63.94|4
1739268380000|2025-02-11 10:06:20|64.54|63.94|64.55|63.95|64.55|63.95|64.54|63.94|6
1739268390000|2025-02-11 10:06:30|64.54|63.94|64.55|63.95|64.55|63.95|64.54|63.94|2
1739268400000|2025-02-11 10:06:40|64.54|63.94|64.55|63.95|64.55|63.95|64.54|63.94|4
1739268420000|2025-02-11 10:07:00|64.57|63.97|64.55|63.95|64.58|63.98|64.55|63.95|3
1739268430000|2025-02-11 10:07:10|64.56|63.96|64.59|63.99|64.59|63.99|64.56|63.96|5
1739268440000|2025-02-11 10:07:20|64.58|63.98|64.63|64.03|64.63|64.03|64.54|63.94|9
1739268450000|2025-02-11 10:07:30|64.64|64.04|64.64|64.04|64.64|64.04|64.64|64.04|1
1739268460000|2025-02-11 10:07:40|64.62|64.02|64.7|64.1|64.7|64.1|64.62|64.02|5
1739268470000|2025-02-11 10:07:50|64.69|64.09|64.66|64.06|64.7|64.1|64.65|64.05|10
1739268480000|2025-02-11 10:08:00|64.67|64.07|64.69|64.09|64.7|64.1|64.65|64.05|11
1739268500000|2025-02-11 10:08:20|64.76|64.16|64.79|64.19|64.79|64.19|64.76|64.16|4
1739268520000|2025-02-11 10:08:40|64.76|64.16|64.76|64.16|64.79|64.19|64.76|64.16|10
1739268530000|2025-02-11 10:08:50|64.77|64.17|64.79|64.19|64.79|64.19|64.77|64.17|3
1739268540000|2025-02-11 10:09:00|64.8|64.2|64.8|64.2|64.8|64.2|64.77|64.17|5
1739268550000|2025-02-11 10:09:10|64.81|64.21|64.8|64.2|64.81|64.21|64.79|64.19|8
1739268560000|2025-02-11 10:09:20|64.79|64.19|64.8|64.2|64.8|64.2|64.79|64.19|10
1739268570000|2025-02-11 10:09:30|64.79|64.19|64.76|64.16|64.8|64.2|64.76|64.16|5
1739268590000|2025-02-11 10:09:50|64.75|64.15|64.76|64.16|64.76|64.16|64.75|64.15|4
1739268600000|2025-02-11 10:10:00|64.77|64.17|64.81|64.21|64.81|64.21|64.77|64.17|5
1739268610000|2025-02-11 10:10:10|64.79|64.19|64.8|64.2|64.8|64.2|64.79|64.19|4
1739268620000|2025-02-11 10:10:20|64.83|64.23|64.83|64.23|64.83|64.23|64.79|64.19|5
1739268630000|2025-02-11 10:10:30|64.84|64.24|64.84|64.24|64.84|64.24|64.84|64.24|1
1739268640000|2025-02-11 10:10:40|64.8|64.2|64.83|64.23|64.83|64.23|64.8|64.2|4
1739268650000|2025-02-11 10:10:50|64.84|64.24|64.84|64.24|64.85|64.25|64.83|64.23|5
1739268660000|2025-02-11 10:11:00|64.82|64.22|64.84|64.24|64.84|64.24|64.82|64.22|9
1739268670000|2025-02-11 10:11:10|64.82|64.22|64.84|64.24|64.84|64.24|64.82|64.22|3
1739268700000|2025-02-11 10:11:40|64.83|64.23|64.84|64.24|64.84|64.24|64.83|64.23|2
1739268710000|2025-02-11 10:11:50|64.83|64.23|64.86|64.26|64.89|64.29|64.83|64.23|8
1739268720000|2025-02-11 10:12:00|64.87|64.27|64.86|64.26|64.91|64.31|64.86|64.26|11
1739268730000|2025-02-11 10:12:10|64.85|64.25|64.83|64.23|64.85|64.25|64.82|64.22|7
1739268740000|2025-02-11 10:12:20|64.82|64.22|64.83|64.23|64.83|64.23|64.81|64.21|5
1739268750000|2025-02-11 10:12:30|64.86|64.26|64.84|64.24|64.88|64.28|64.84|64.24|6
1739268760000|2025-02-11 10:12:40|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|6
1739268770000|2025-02-11 10:12:50|64.83|64.23|64.82|64.22|64.83|64.23|64.81|64.21|12
1739268780000|2025-02-11 10:13:00|64.83|64.23|64.83|64.23|64.83|64.23|64.81|64.21|18
1739268790000|2025-02-11 10:13:10|64.82|64.22|64.82|64.22|64.83|64.23|64.8|64.2|12
1739268800000|2025-02-11 10:13:20|64.83|64.23|64.83|64.23|64.83|64.23|64.82|64.22|9
1739268810000|2025-02-11 10:13:30|64.82|64.22|64.83|64.23|64.83|64.23|64.82|64.22|8
1739268820000|2025-02-11 10:13:40|64.85|64.25|64.89|64.29|64.89|64.29|64.85|64.25|4
1739268830000|2025-02-11 10:13:50|64.86|64.26|64.82|64.22|64.86|64.26|64.82|64.22|9
1739268840000|2025-02-11 10:14:00|64.83|64.23|64.83|64.23|64.83|64.23|64.8|64.2|11
1739268850000|2025-02-11 10:14:10|64.82|64.22|64.81|64.21|64.82|64.22|64.8|64.2|7
1739268860000|2025-02-11 10:14:20|64.82|64.22|64.8|64.2|64.82|64.22|64.79|64.19|6
1739268870000|2025-02-11 10:14:30|64.81|64.21|64.81|64.21|64.81|64.21|64.79|64.19|8
1739268880000|2025-02-11 10:14:40|64.8|64.2|64.8|64.2|64.8|64.2|64.8|64.2|1
1739268890000|2025-02-11 10:14:50|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|2
1739268900000|2025-02-11 10:15:00|64.81|64.21|64.75|64.15|64.82|64.22|64.74|64.14|9
1739268910000|2025-02-11 10:15:10|64.74|64.14|64.72|64.12|64.75|64.15|64.72|64.12|6
1739268920000|2025-02-11 10:15:20|64.71|64.11|64.73|64.13|64.73|64.13|64.71|64.11|8
1739268930000|2025-02-11 10:15:30|64.72|64.12|64.74|64.14|64.74|64.14|64.72|64.12|2
1739268940000|2025-02-11 10:15:40|64.75|64.15|64.75|64.15|64.78|64.18|64.75|64.15|7
1739268950000|2025-02-11 10:15:50|64.74|64.14|64.72|64.12|64.77|64.17|64.72|64.12|5
1739268980000|2025-02-11 10:16:20|64.74|64.14|64.73|64.13|64.74|64.14|64.72|64.12|4
1739268990000|2025-02-11 10:16:30|64.74|64.14|64.74|64.14|64.79|64.19|64.74|64.14|7
1739269000000|2025-02-11 10:16:40|64.73|64.13|64.73|64.13|64.74|64.14|64.73|64.13|3
1739269010000|2025-02-11 10:16:50|64.72|64.12|64.73|64.13|64.74|64.14|64.72|64.12|6
1739269020000|2025-02-11 10:17:00|64.79|64.19|64.8|64.2|64.83|64.23|64.79|64.19|8
1739269030000|2025-02-11 10:17:10|64.81|64.21|64.8|64.2|64.82|64.22|64.8|64.2|8
1739269040000|2025-02-11 10:17:20|64.81|64.21|64.81|64.21|64.81|64.21|64.79|64.19|4
1739269050000|2025-02-11 10:17:30|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|12
1739269060000|2025-02-11 10:17:40|64.82|64.22|64.82|64.22|64.82|64.22|64.81|64.21|5
1739269070000|2025-02-11 10:17:50|64.81|64.21|64.81|64.21|64.82|64.22|64.81|64.21|3
1739269090000|2025-02-11 10:18:10|64.82|64.22|64.8|64.2|64.82|64.22|64.8|64.2|3
1739269100000|2025-02-11 10:18:20|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|4
1739269110000|2025-02-11 10:18:30|64.8|64.2|64.88|64.28|64.88|64.28|64.8|64.2|9
1739269120000|2025-02-11 10:18:40|64.93|64.33|64.92|64.32|64.93|64.33|64.88|64.28|3
1739269130000|2025-02-11 10:18:50|64.91|64.31|64.91|64.31|64.91|64.31|64.91|64.31|1
1739269140000|2025-02-11 10:19:00|64.92|64.32|64.92|64.32|64.92|64.32|64.91|64.31|3
1739269150000|2025-02-11 10:19:10|64.91|64.31|64.91|64.31|64.91|64.31|64.91|64.31|1
1739269160000|2025-02-11 10:19:20|64.92|64.32|64.92|64.32|64.92|64.32|64.91|64.31|3
1739269170000|2025-02-11 10:19:30|64.9|64.3|64.92|64.32|64.92|64.32|64.9|64.3|3
1739269190000|2025-02-11 10:19:50|64.91|64.31|64.91|64.31|64.91|64.31|64.91|64.31|1
1739269200000|2025-02-11 10:20:00|64.92|64.32|64.92|64.32|64.92|64.32|64.9|64.3|11
1739269210000|2025-02-11 10:20:10|64.9|64.3|64.92|64.32|64.92|64.32|64.9|64.3|3
1739269260000|2025-02-11 10:21:00|64.96|64.36|64.96|64.36|64.98|64.38|64.96|64.36|3
1739269270000|2025-02-11 10:21:10|64.95|64.35|65|64.4|65.02|64.42|64.95|64.35|6
1739269290000|2025-02-11 10:21:30|64.92|64.32|64.91|64.31|64.92|64.32|64.91|64.31|2
1739269300000|2025-02-11 10:21:40|64.92|64.32|64.91|64.31|64.93|64.33|64.91|64.31|7
1739269310000|2025-02-11 10:21:50|64.92|64.32|64.92|64.32|64.92|64.32|64.92|64.32|1
1739269330000|2025-02-11 10:22:10|64.9|64.3|64.85|64.25|64.9|64.3|64.85|64.25|5
1739269340000|2025-02-11 10:22:20|64.84|64.24|64.83|64.23|64.86|64.26|64.83|64.23|8
1739269350000|2025-02-11 10:22:30|64.81|64.21|64.82|64.22|64.82|64.22|64.81|64.21|2
1739269360000|2025-02-11 10:22:40|64.81|64.21|64.81|64.21|64.81|64.21|64.81|64.21|1
1739269370000|2025-02-11 10:22:50|64.8|64.2|64.82|64.22|64.82|64.22|64.8|64.2|5
1739269380000|2025-02-11 10:23:00|64.8|64.2|64.82|64.22|64.83|64.23|64.8|64.2|6
1739269390000|2025-02-11 10:23:10|64.84|64.24|64.81|64.21|64.84|64.24|64.81|64.21|8
1739269400000|2025-02-11 10:23:20|64.82|64.22|64.81|64.21|64.82|64.22|64.8|64.2|5
1739269410000|2025-02-11 10:23:30|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|7
1739269420000|2025-02-11 10:23:40|64.8|64.2|64.84|64.24|64.84|64.24|64.8|64.2|5
1739269430000|2025-02-11 10:23:50|64.82|64.22|64.81|64.21|64.82|64.22|64.8|64.2|7
1739269440000|2025-02-11 10:24:00|64.85|64.25|64.82|64.22|64.85|64.25|64.82|64.22|2
1739269450000|2025-02-11 10:24:10|64.83|64.23|64.83|64.23|64.85|64.25|64.82|64.22|4
1739269460000|2025-02-11 10:24:20|64.84|64.24|64.82|64.22|64.84|64.24|64.81|64.21|6
1739269480000|2025-02-11 10:24:40|64.81|64.21|64.81|64.21|64.81|64.21|64.81|64.21|1
1739269490000|2025-02-11 10:24:50|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|7
1739269500000|2025-02-11 10:25:00|64.82|64.22|64.81|64.21|64.83|64.23|64.81|64.21|5
1739269510000|2025-02-11 10:25:10|64.86|64.26|64.86|64.26|64.89|64.29|64.83|64.23|6
1739269520000|2025-02-11 10:25:20|64.85|64.25|64.86|64.26|64.86|64.26|64.84|64.24|5
1739269530000|2025-02-11 10:25:30|64.85|64.25|64.81|64.21|64.86|64.26|64.81|64.21|7
1739269540000|2025-02-11 10:25:40|64.82|64.22|64.82|64.22|64.82|64.22|64.81|64.21|3
1739269550000|2025-02-11 10:25:50|64.83|64.23|64.83|64.23|64.83|64.23|64.82|64.22|5
1739269560000|2025-02-11 10:26:00|64.81|64.21|64.82|64.22|64.82|64.22|64.81|64.21|4
1739269570000|2025-02-11 10:26:10|64.81|64.21|64.8|64.2|64.82|64.22|64.8|64.2|4
1739269580000|2025-02-11 10:26:20|64.81|64.21|64.8|64.2|64.82|64.22|64.78|64.18|8
1739269590000|2025-02-11 10:26:30|64.82|64.22|64.81|64.21|64.83|64.23|64.8|64.2|9
1739269600000|2025-02-11 10:26:40|64.8|64.2|64.8|64.2|64.82|64.22|64.8|64.2|6
1739269610000|2025-02-11 10:26:50|64.81|64.21|64.8|64.2|64.82|64.22|64.8|64.2|5
1739269630000|2025-02-11 10:27:10|64.79|64.19|64.76|64.16|64.79|64.19|64.76|64.16|3
1739269640000|2025-02-11 10:27:20|64.78|64.18|64.68|64.08|64.78|64.18|64.68|64.08|11
1739269650000|2025-02-11 10:27:30|64.67|64.07|64.66|64.06|64.67|64.07|64.64|64.04|5
1739269660000|2025-02-11 10:27:40|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1739269680000|2025-02-11 10:28:00|64.71|64.11|64.71|64.11|64.71|64.11|64.7|64.1|5
1739269690000|2025-02-11 10:28:10|64.7|64.1|64.65|64.05|64.71|64.11|64.65|64.05|10
1739269700000|2025-02-11 10:28:20|64.66|64.06|64.62|64.02|64.66|64.06|64.61|64.01|9
1739269710000|2025-02-11 10:28:30|64.6|64|64.65|64.05|64.66|64.06|64.6|64|3
1739269720000|2025-02-11 10:28:40|64.64|64.04|64.64|64.04|64.64|64.04|64.64|64.04|1
1739269740000|2025-02-11 10:29:00|64.61|64.01|64.56|63.96|64.61|64.01|64.56|63.96|8
1739269750000|2025-02-11 10:29:10|64.63|64.03|64.64|64.04|64.64|64.04|64.62|64.02|8
1739269760000|2025-02-11 10:29:20|64.63|64.03|64.64|64.04|64.64|64.04|64.62|64.02|5
1739269770000|2025-02-11 10:29:30|64.63|64.03|64.64|64.04|64.65|64.05|64.62|64.02|4
1739269780000|2025-02-11 10:29:40|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|4
1739269790000|2025-02-11 10:29:50|64.64|64.04|64.55|63.95|64.64|64.04|64.55|63.95|12
1739269800000|2025-02-11 10:30:00|64.56|63.96|64.62|64.02|64.62|64.02|64.55|63.95|8
1739269810000|2025-02-11 10:30:10|64.63|64.03|64.64|64.04|64.64|64.04|64.63|64.03|2
1739269820000|2025-02-11 10:30:20|64.63|64.03|64.65|64.05|64.7|64.1|64.63|64.03|5
1739269830000|2025-02-11 10:30:30|64.64|64.04|64.63|64.03|64.64|64.04|64.63|64.03|2
1739269840000|2025-02-11 10:30:40|64.65|64.05|64.64|64.04|64.65|64.05|64.64|64.04|2
1739269850000|2025-02-11 10:30:50|64.65|64.05|64.65|64.05|64.65|64.05|64.65|64.05|1
1739269870000|2025-02-11 10:31:10|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|2
1739269890000|2025-02-11 10:31:30|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739269910000|2025-02-11 10:31:50|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|2
1739269920000|2025-02-11 10:32:00|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|2
1739269930000|2025-02-11 10:32:10|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|2
1739269940000|2025-02-11 10:32:20|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|2
1739269950000|2025-02-11 10:32:30|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|2
1739269960000|2025-02-11 10:32:40|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739269970000|2025-02-11 10:32:50|64.62|64.02|64.63|64.03|64.63|64.03|64.62|64.02|2
1739269980000|2025-02-11 10:33:00|64.61|64.01|64.62|64.02|64.62|64.02|64.61|64.01|2
1739270000000|2025-02-11 10:33:20|64.63|64.03|64.63|64.03|64.63|64.03|64.63|64.03|1
1739270010000|2025-02-11 10:33:30|64.62|64.02|64.63|64.03|64.63|64.03|64.62|64.02|2
1739270020000|2025-02-11 10:33:40|64.62|64.02|64.62|64.02|64.63|64.03|64.62|64.02|3
1739270030000|2025-02-11 10:33:50|64.63|64.03|64.63|64.03|64.63|64.03|64.62|64.02|3
1739270040000|2025-02-11 10:34:00|64.68|64.08|64.65|64.05|64.71|64.11|64.65|64.05|6
1739270050000|2025-02-11 10:34:10|64.66|64.06|64.62|64.02|64.66|64.06|64.62|64.02|5
1739270070000|2025-02-11 10:34:30|64.63|64.03|64.63|64.03|64.63|64.03|64.62|64.02|3
1739270080000|2025-02-11 10:34:40|64.64|64.04|64.64|64.04|64.64|64.04|64.64|64.04|1
1739270090000|2025-02-11 10:34:50|64.63|64.03|64.61|64.01|64.63|64.03|64.61|64.01|3
1739270100000|2025-02-11 10:35:00|64.62|64.02|64.66|64.06|64.7|64.1|64.62|64.02|7
1739270110000|2025-02-11 10:35:10|64.65|64.05|64.66|64.06|64.72|64.12|64.65|64.05|12
1739270120000|2025-02-11 10:35:20|64.67|64.07|64.71|64.11|64.72|64.12|64.67|64.07|9
1739270130000|2025-02-11 10:35:30|64.72|64.12|64.7|64.1|64.72|64.12|64.7|64.1|12
1739270140000|2025-02-11 10:35:40|64.72|64.12|64.72|64.12|64.73|64.13|64.69|64.09|12
1739270150000|2025-02-11 10:35:50|64.71|64.11|64.78|64.18|64.78|64.18|64.71|64.11|7
1739270160000|2025-02-11 10:36:00|64.74|64.14|64.74|64.14|64.75|64.15|64.73|64.13|10
1739270170000|2025-02-11 10:36:10|64.79|64.19|64.81|64.21|64.81|64.21|64.75|64.15|13
1739270180000|2025-02-11 10:36:20|64.8|64.2|64.81|64.21|64.81|64.21|64.77|64.17|10
1739270190000|2025-02-11 10:36:30|64.82|64.22|64.78|64.18|64.82|64.22|64.77|64.17|13
1739270200000|2025-02-11 10:36:40|64.77|64.17|64.76|64.16|64.79|64.19|64.75|64.15|16
1739270210000|2025-02-11 10:36:50|64.77|64.17|64.8|64.2|64.8|64.2|64.76|64.16|8
1739270220000|2025-02-11 10:37:00|64.79|64.19|64.79|64.19|64.8|64.2|64.78|64.18|11
1739270230000|2025-02-11 10:37:10|64.8|64.2|64.8|64.2|64.8|64.2|64.78|64.18|7
1739270240000|2025-02-11 10:37:20|64.79|64.19|64.72|64.12|64.79|64.19|64.72|64.12|7
1739270250000|2025-02-11 10:37:30|64.73|64.13|64.73|64.13|64.73|64.13|64.72|64.12|5
1739270270000|2025-02-11 10:37:50|64.72|64.12|64.7|64.1|64.73|64.13|64.7|64.1|8
1739270280000|2025-02-11 10:38:00|64.71|64.11|64.71|64.11|64.73|64.13|64.71|64.11|11
1739270290000|2025-02-11 10:38:10|64.72|64.12|64.72|64.12|64.73|64.13|64.71|64.11|5
1739270300000|2025-02-11 10:38:20|64.79|64.19|64.74|64.14|64.81|64.21|64.74|64.14|9
1739270310000|2025-02-11 10:38:30|64.73|64.13|64.72|64.12|64.75|64.15|64.72|64.12|5
1739270320000|2025-02-11 10:38:40|64.73|64.13|64.72|64.12|64.73|64.13|64.71|64.11|12
1739270330000|2025-02-11 10:38:50|64.73|64.13|64.72|64.12|64.73|64.13|64.71|64.11|10
1739270340000|2025-02-11 10:39:00|64.73|64.13|64.72|64.12|64.73|64.13|64.72|64.12|4
1739270350000|2025-02-11 10:39:10|64.73|64.13|64.73|64.13|64.73|64.13|64.71|64.11|16
1739270360000|2025-02-11 10:39:20|64.72|64.12|64.72|64.12|64.72|64.12|64.72|64.12|1
1739270370000|2025-02-11 10:39:30|64.75|64.15|64.75|64.15|64.8|64.2|64.75|64.15|14
1739270380000|2025-02-11 10:39:40|64.76|64.16|64.72|64.12|64.76|64.16|64.72|64.12|11
1739270390000|2025-02-11 10:39:50|64.74|64.14|64.72|64.12|64.74|64.14|64.72|64.12|7
1739270400000|2025-02-11 10:40:00|64.73|64.13|64.71|64.11|64.73|64.13|64.71|64.11|8
1739270410000|2025-02-11 10:40:10|64.73|64.13|64.71|64.11|64.73|64.13|64.71|64.11|8
1739270420000|2025-02-11 10:40:20|64.73|64.13|64.71|64.11|64.73|64.13|64.7|64.1|15
1739270430000|2025-02-11 10:40:30|64.72|64.12|64.65|64.05|64.72|64.12|64.65|64.05|6
1739270440000|2025-02-11 10:40:40|64.66|64.06|64.69|64.09|64.71|64.11|64.66|64.06|5
1739270450000|2025-02-11 10:40:50|64.71|64.11|64.71|64.11|64.71|64.11|64.71|64.11|1
1739270460000|2025-02-11 10:41:00|64.69|64.09|64.66|64.06|64.69|64.09|64.66|64.06|4
1739270470000|2025-02-11 10:41:10|64.65|64.05|64.65|64.05|64.73|64.13|64.65|64.05|12
1739270480000|2025-02-11 10:41:20|64.64|64.04|64.63|64.03|64.65|64.05|64.63|64.03|6
1739270500000|2025-02-11 10:41:40|64.62|64.02|64.64|64.04|64.64|64.04|64.62|64.02|3
1739270510000|2025-02-11 10:41:50|64.63|64.03|64.66|64.06|64.71|64.11|64.63|64.03|7
1739270520000|2025-02-11 10:42:00|64.65|64.05|64.63|64.03|64.65|64.05|64.63|64.03|3
1739270530000|2025-02-11 10:42:10|64.65|64.05|64.69|64.09|64.74|64.14|64.64|64.04|10
1739270540000|2025-02-11 10:42:20|64.68|64.08|64.71|64.11|64.72|64.12|64.66|64.06|10
1739270550000|2025-02-11 10:42:30|64.7|64.1|64.71|64.11|64.72|64.12|64.7|64.1|7
1739270560000|2025-02-11 10:42:40|64.72|64.12|64.71|64.11|64.72|64.12|64.7|64.1|7
1739270570000|2025-02-11 10:42:50|64.72|64.12|64.64|64.04|64.72|64.12|64.64|64.04|8
1739270580000|2025-02-11 10:43:00|64.7|64.1|64.71|64.11|64.71|64.11|64.69|64.09|6
1739270590000|2025-02-11 10:43:10|64.7|64.1|64.64|64.04|64.7|64.1|64.64|64.04|5
1739270600000|2025-02-11 10:43:20|64.69|64.09|64.72|64.12|64.72|64.12|64.69|64.09|5
1739270610000|2025-02-11 10:43:30|64.71|64.11|64.66|64.06|64.72|64.12|64.66|64.06|8
1739270620000|2025-02-11 10:43:40|64.71|64.11|64.69|64.09|64.71|64.11|64.69|64.09|6
1739270630000|2025-02-11 10:43:50|64.68|64.08|64.71|64.11|64.72|64.12|64.68|64.08|11
1739270640000|2025-02-11 10:44:00|64.7|64.1|64.71|64.11|64.72|64.12|64.68|64.08|7
1739270660000|2025-02-11 10:44:20|64.7|64.1|64.72|64.12|64.72|64.12|64.7|64.1|2
1739270670000|2025-02-11 10:44:30|64.71|64.11|64.69|64.09|64.72|64.12|64.69|64.09|7
1739270680000|2025-02-11 10:44:40|64.71|64.11|64.66|64.06|64.71|64.11|64.66|64.06|4
1739270690000|2025-02-11 10:44:50|64.71|64.11|64.7|64.1|64.71|64.11|64.7|64.1|2
1739270700000|2025-02-11 10:45:00|64.71|64.11|64.72|64.12|64.75|64.15|64.7|64.1|6
1739270710000|2025-02-11 10:45:10|64.71|64.11|64.71|64.11|64.77|64.17|64.71|64.11|10
1739270720000|2025-02-11 10:45:20|64.73|64.13|64.73|64.13|64.73|64.13|64.71|64.11|8
1739270730000|2025-02-11 10:45:30|64.71|64.11|64.73|64.13|64.75|64.15|64.71|64.11|13
1739270740000|2025-02-11 10:45:40|64.72|64.12|64.78|64.18|64.8|64.2|64.72|64.12|16
1739270750000|2025-02-11 10:45:50|64.79|64.19|64.8|64.2|64.81|64.21|64.79|64.19|12
1739270760000|2025-02-11 10:46:00|64.81|64.21|64.82|64.22|64.84|64.24|64.8|64.2|10
1739270770000|2025-02-11 10:46:10|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|4
1739270780000|2025-02-11 10:46:20|64.82|64.22|64.74|64.14|64.82|64.22|64.74|64.14|9
1739270790000|2025-02-11 10:46:30|64.78|64.18|64.8|64.2|64.81|64.21|64.77|64.17|13
1739270800000|2025-02-11 10:46:40|64.79|64.19|64.75|64.15|64.79|64.19|64.75|64.15|11
1739270810000|2025-02-11 10:46:50|64.73|64.13|64.72|64.12|64.74|64.14|64.72|64.12|4
1739270820000|2025-02-11 10:47:00|64.75|64.15|64.81|64.21|64.81|64.21|64.75|64.15|7
1739270830000|2025-02-11 10:47:10|64.8|64.2|64.8|64.2|64.82|64.22|64.8|64.2|7
1739270840000|2025-02-11 10:47:20|64.82|64.22|64.82|64.22|64.82|64.22|64.82|64.22|1
1739270850000|2025-02-11 10:47:30|64.81|64.21|64.81|64.21|64.82|64.22|64.81|64.21|3
1739270860000|2025-02-11 10:47:40|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|10
1739270870000|2025-02-11 10:47:50|64.8|64.2|64.8|64.2|64.82|64.22|64.8|64.2|8
1739270880000|2025-02-11 10:48:00|64.82|64.22|64.81|64.21|64.83|64.23|64.8|64.2|8
1739270890000|2025-02-11 10:48:10|64.8|64.2|64.81|64.21|64.83|64.23|64.8|64.2|6
1739270900000|2025-02-11 10:48:20|64.87|64.27|64.89|64.29|64.92|64.32|64.87|64.27|5
1739270910000|2025-02-11 10:48:30|64.9|64.3|64.89|64.29|64.94|64.34|64.89|64.29|6
1739270920000|2025-02-11 10:48:40|64.9|64.3|64.91|64.31|64.93|64.33|64.9|64.3|5
1739270930000|2025-02-11 10:48:50|64.94|64.34|64.9|64.3|64.94|64.34|64.9|64.3|6
1739270940000|2025-02-11 10:49:00|64.92|64.32|64.9|64.3|64.92|64.32|64.9|64.3|7
1739270950000|2025-02-11 10:49:10|64.92|64.32|64.91|64.31|64.95|64.35|64.91|64.31|6
1739270960000|2025-02-11 10:49:20|64.94|64.34|64.93|64.33|64.94|64.34|64.91|64.31|6
1739270970000|2025-02-11 10:49:30|64.92|64.32|64.92|64.32|64.94|64.34|64.91|64.31|5
1739270980000|2025-02-11 10:49:40|64.91|64.31|64.91|64.31|64.92|64.32|64.91|64.31|7
1739270990000|2025-02-11 10:49:50|64.92|64.32|64.91|64.31|64.94|64.34|64.91|64.31|7
1739271000000|2025-02-11 10:50:00|64.92|64.32|64.92|64.32|64.92|64.32|64.91|64.31|7
1739271010000|2025-02-11 10:50:10|64.91|64.31|64.92|64.32|64.92|64.32|64.91|64.31|8
1739271020000|2025-02-11 10:50:20|64.95|64.35|64.92|64.32|64.95|64.35|64.92|64.32|4
1739271030000|2025-02-11 10:50:30|64.91|64.31|64.91|64.31|64.92|64.32|64.91|64.31|3
1739271050000|2025-02-11 10:50:50|64.9|64.3|64.9|64.3|64.9|64.3|64.9|64.3|1
1739271060000|2025-02-11 10:51:00|64.93|64.33|64.9|64.3|64.93|64.33|64.9|64.3|6
1739271070000|2025-02-11 10:51:10|64.92|64.32|64.9|64.3|64.92|64.32|64.9|64.3|3
1739271080000|2025-02-11 10:51:20|64.92|64.32|64.92|64.32|64.92|64.32|64.9|64.3|4
1739271090000|2025-02-11 10:51:30|64.91|64.31|64.83|64.23|64.91|64.31|64.83|64.23|7
1739271100000|2025-02-11 10:51:40|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|2
1739271110000|2025-02-11 10:51:50|64.85|64.25|64.83|64.23|64.85|64.25|64.81|64.21|6
1739271120000|2025-02-11 10:52:00|64.82|64.22|64.8|64.2|64.82|64.22|64.8|64.2|5
1739271130000|2025-02-11 10:52:10|64.81|64.21|64.81|64.21|64.81|64.21|64.79|64.19|4
1739271140000|2025-02-11 10:52:20|64.8|64.2|64.81|64.21|64.82|64.22|64.79|64.19|9
1739271150000|2025-02-11 10:52:30|64.79|64.19|64.8|64.2|64.81|64.21|64.79|64.19|5
1739271160000|2025-02-11 10:52:40|64.81|64.21|64.79|64.19|64.81|64.21|64.79|64.19|5
1739271170000|2025-02-11 10:52:50|64.81|64.21|64.81|64.21|64.82|64.22|64.8|64.2|5
1739271180000|2025-02-11 10:53:00|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|4
1739271190000|2025-02-11 10:53:10|64.84|64.24|64.81|64.21|64.84|64.24|64.81|64.21|3
1739271200000|2025-02-11 10:53:20|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|4
1739271210000|2025-02-11 10:53:30|64.84|64.24|64.81|64.21|64.84|64.24|64.8|64.2|5
1739271220000|2025-02-11 10:53:40|64.8|64.2|64.87|64.27|64.9|64.3|64.8|64.2|9
1739271230000|2025-02-11 10:53:50|64.91|64.31|64.9|64.3|64.91|64.31|64.9|64.3|2
1739271240000|2025-02-11 10:54:00|64.84|64.24|64.87|64.27|64.91|64.31|64.84|64.24|10
1739271250000|2025-02-11 10:54:10|64.85|64.25|64.84|64.24|64.86|64.26|64.84|64.24|4
1739271260000|2025-02-11 10:54:20|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1739271270000|2025-02-11 10:54:30|64.86|64.26|64.83|64.23|64.86|64.26|64.83|64.23|6
1739271290000|2025-02-11 10:54:50|64.82|64.22|64.81|64.21|64.83|64.23|64.81|64.21|4
1739271300000|2025-02-11 10:55:00|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|5
1739271310000|2025-02-11 10:55:10|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|7
1739271320000|2025-02-11 10:55:20|64.8|64.2|64.76|64.16|64.82|64.22|64.76|64.16|13
1739271330000|2025-02-11 10:55:30|64.75|64.15|64.81|64.21|64.82|64.22|64.74|64.14|9
1739271340000|2025-02-11 10:55:40|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|6
1739271350000|2025-02-11 10:55:50|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|6
1739271360000|2025-02-11 10:56:00|64.8|64.2|64.8|64.2|64.82|64.22|64.8|64.2|9
1739271370000|2025-02-11 10:56:10|64.81|64.21|64.86|64.26|64.88|64.28|64.8|64.2|12
1739271380000|2025-02-11 10:56:20|64.85|64.25|64.83|64.23|64.86|64.26|64.82|64.22|7
1739271390000|2025-02-11 10:56:30|64.82|64.22|64.82|64.22|64.82|64.22|64.82|64.22|1
1739271400000|2025-02-11 10:56:40|64.83|64.23|64.83|64.23|64.83|64.23|64.83|64.23|1
1739271410000|2025-02-11 10:56:50|64.82|64.22|64.81|64.21|64.84|64.24|64.81|64.21|5
1739271420000|2025-02-11 10:57:00|64.84|64.24|64.82|64.22|64.84|64.24|64.82|64.22|2
1739271450000|2025-02-11 10:57:30|64.81|64.21|64.81|64.21|64.82|64.22|64.81|64.21|3
1739271460000|2025-02-11 10:57:40|64.83|64.23|64.82|64.22|64.83|64.23|64.81|64.21|4
1739271470000|2025-02-11 10:57:50|64.81|64.21|64.82|64.22|64.85|64.25|64.81|64.21|8
1739271480000|2025-02-11 10:58:00|64.81|64.21|64.82|64.22|64.83|64.23|64.81|64.21|5
1739271490000|2025-02-11 10:58:10|64.81|64.21|64.82|64.22|64.83|64.23|64.81|64.21|5
1739271500000|2025-02-11 10:58:20|64.85|64.25|64.8|64.2|64.85|64.25|64.8|64.2|6
1739271510000|2025-02-11 10:58:30|64.82|64.22|64.81|64.21|64.82|64.22|64.8|64.2|8
1739271520000|2025-02-11 10:58:40|64.8|64.2|64.8|64.2|64.8|64.2|64.8|64.2|1
1739271530000|2025-02-11 10:58:50|64.82|64.22|64.8|64.2|64.82|64.22|64.8|64.2|5
1739271540000|2025-02-11 10:59:00|64.82|64.22|64.81|64.21|64.82|64.22|64.79|64.19|8
1739271550000|2025-02-11 10:59:10|64.82|64.22|64.8|64.2|64.82|64.22|64.8|64.2|7
1739271560000|2025-02-11 10:59:20|64.81|64.21|64.82|64.22|64.83|64.23|64.8|64.2|10
1739271570000|2025-02-11 10:59:30|64.83|64.23|64.82|64.22|64.83|64.23|64.81|64.21|6
1739271580000|2025-02-11 10:59:40|64.81|64.21|64.81|64.21|64.82|64.22|64.81|64.21|7
1739271590000|2025-02-11 10:59:50|64.82|64.22|64.82|64.22|64.82|64.22|64.81|64.21|7
1739271600000|2025-02-11 11:00:00|64.81|64.21|64.81|64.21|64.81|64.21|64.81|64.21|1
1739271610000|2025-02-11 11:00:10|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|7
1739271630000|2025-02-11 11:00:30|64.82|64.22|64.82|64.22|64.82|64.22|64.82|64.22|1
1739271680000|2025-02-11 11:01:20|64.85|64.25|64.85|64.25|64.85|64.25|64.81|64.21|4
1739271690000|2025-02-11 11:01:30|64.82|64.22|64.82|64.22|64.85|64.25|64.81|64.21|6
1739271700000|2025-02-11 11:01:40|64.81|64.21|64.81|64.21|64.81|64.21|64.81|64.21|1
1739271710000|2025-02-11 11:01:50|64.84|64.24|64.87|64.27|64.92|64.32|64.84|64.24|9
1739271720000|2025-02-11 11:02:00|64.86|64.26|64.83|64.23|64.86|64.26|64.82|64.22|8
1739271730000|2025-02-11 11:02:10|64.82|64.22|64.82|64.22|64.82|64.22|64.81|64.21|3
1739271740000|2025-02-11 11:02:20|64.83|64.23|64.91|64.31|64.92|64.32|64.83|64.23|7
1739271750000|2025-02-11 11:02:30|64.9|64.3|64.93|64.33|64.96|64.36|64.9|64.3|14
1739271760000|2025-02-11 11:02:40|64.95|64.35|64.91|64.31|64.95|64.35|64.91|64.31|4
1739271770000|2025-02-11 11:02:50|64.92|64.32|64.91|64.31|64.95|64.35|64.91|64.31|6
1739271780000|2025-02-11 11:03:00|64.92|64.32|64.91|64.31|64.92|64.32|64.91|64.31|6
1739271790000|2025-02-11 11:03:10|64.94|64.34|64.91|64.31|64.94|64.34|64.91|64.31|4
1739271800000|2025-02-11 11:03:20|64.94|64.34|64.96|64.36|65|64.4|64.93|64.33|10
1739271810000|2025-02-11 11:03:30|64.95|64.35|64.93|64.33|64.95|64.35|64.93|64.33|5
1739271830000|2025-02-11 11:03:50|64.92|64.32|64.92|64.32|64.92|64.32|64.92|64.32|1
1739271840000|2025-02-11 11:04:00|64.94|64.34|64.92|64.32|64.94|64.34|64.92|64.32|5
1739271850000|2025-02-11 11:04:10|64.94|64.34|65|64.4|65.01|64.41|64.92|64.32|9
1739271860000|2025-02-11 11:04:20|65.01|64.41|65.02|64.42|65.02|64.42|65|64.4|9
1739271870000|2025-02-11 11:04:30|65.01|64.41|65.01|64.41|65.02|64.42|64.97|64.37|10
1739271880000|2025-02-11 11:04:40|65|64.4|65|64.4|65.02|64.42|64.98|64.38|11
1739271890000|2025-02-11 11:04:50|65.02|64.42|64.95|64.35|65.02|64.42|64.95|64.35|7
1739271900000|2025-02-11 11:05:00|64.94|64.34|64.94|64.34|64.94|64.34|64.94|64.34|1
1739271910000|2025-02-11 11:05:10|64.93|64.33|64.93|64.33|64.94|64.34|64.93|64.33|3
1739271920000|2025-02-11 11:05:20|64.96|64.36|64.94|64.34|64.96|64.36|64.94|64.34|5
1739271930000|2025-02-11 11:05:30|64.93|64.33|64.93|64.33|64.96|64.36|64.93|64.33|3
1739271960000|2025-02-11 11:06:00|64.95|64.35|65|64.4|65.02|64.42|64.95|64.35|10
1739271970000|2025-02-11 11:06:10|65.02|64.42|65.02|64.42|65.02|64.42|65|64.4|4
1739271980000|2025-02-11 11:06:20|65.01|64.41|65|64.4|65.02|64.42|65|64.4|5
1739271990000|2025-02-11 11:06:30|65.02|64.42|65|64.4|65.02|64.42|65|64.4|6
1739272000000|2025-02-11 11:06:40|65.02|64.42|65.02|64.42|65.02|64.42|65.01|64.41|5
1739272010000|2025-02-11 11:06:50|65.01|64.41|65.01|64.41|65.01|64.41|65.01|64.41|1
1739272030000|2025-02-11 11:07:10|65.02|64.42|65.01|64.41|65.02|64.42|65.01|64.41|2
1739272040000|2025-02-11 11:07:20|65.05|64.45|65.02|64.42|65.05|64.45|65.01|64.41|6
1739272050000|2025-02-11 11:07:30|65.01|64.41|64.94|64.34|65.01|64.41|64.94|64.34|6
1739272060000|2025-02-11 11:07:40|64.99|64.39|64.93|64.33|64.99|64.39|64.92|64.32|7
1739272070000|2025-02-11 11:07:50|64.92|64.32|64.91|64.31|64.92|64.32|64.91|64.31|4
1739272080000|2025-02-11 11:08:00|64.92|64.32|64.92|64.32|64.92|64.32|64.9|64.3|13
1739272090000|2025-02-11 11:08:10|64.91|64.31|64.91|64.31|64.92|64.32|64.9|64.3|6
1739272100000|2025-02-11 11:08:20|64.9|64.3|64.91|64.31|64.92|64.32|64.9|64.3|6
1739272110000|2025-02-11 11:08:30|64.87|64.27|64.82|64.22|64.87|64.27|64.82|64.22|8
1739272120000|2025-02-11 11:08:40|64.86|64.26|64.82|64.22|64.86|64.26|64.82|64.22|3
1739272130000|2025-02-11 11:08:50|64.86|64.26|64.82|64.22|64.86|64.26|64.81|64.21|7
1739272140000|2025-02-11 11:09:00|64.81|64.21|64.81|64.21|64.81|64.21|64.81|64.21|1
1739272170000|2025-02-11 11:09:30|64.84|64.24|64.81|64.21|64.84|64.24|64.81|64.21|4
1739272180000|2025-02-11 11:09:40|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|4
1739272200000|2025-02-11 11:10:00|64.8|64.2|64.82|64.22|64.82|64.22|64.8|64.2|2
1739272210000|2025-02-11 11:10:10|64.81|64.21|64.82|64.22|64.82|64.22|64.81|64.21|2
1739272230000|2025-02-11 11:10:30|64.81|64.21|64.81|64.21|64.82|64.22|64.8|64.2|5
1739272240000|2025-02-11 11:10:40|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|4
1739272250000|2025-02-11 11:10:50|64.82|64.22|64.82|64.22|64.84|64.24|64.81|64.21|6
1739272260000|2025-02-11 11:11:00|64.81|64.21|64.77|64.17|64.82|64.22|64.77|64.17|4
1739272270000|2025-02-11 11:11:10|64.76|64.16|64.73|64.13|64.78|64.18|64.73|64.13|8
1739272280000|2025-02-11 11:11:20|64.76|64.16|64.72|64.12|64.76|64.16|64.72|64.12|3
1739272290000|2025-02-11 11:11:30|64.76|64.16|64.73|64.13|64.76|64.16|64.72|64.12|6
1739272300000|2025-02-11 11:11:40|64.76|64.16|64.73|64.13|64.76|64.16|64.73|64.13|8
1739272310000|2025-02-11 11:11:50|64.75|64.15|64.8|64.2|64.82|64.22|64.75|64.15|9
1739272320000|2025-02-11 11:12:00|64.79|64.19|64.82|64.22|64.82|64.22|64.79|64.19|9
1739272330000|2025-02-11 11:12:10|64.81|64.21|64.81|64.21|64.81|64.21|64.81|64.21|1
1739272340000|2025-02-11 11:12:20|64.82|64.22|64.82|64.22|64.82|64.22|64.82|64.22|1
1739272350000|2025-02-11 11:12:30|64.81|64.21|64.82|64.22|64.82|64.22|64.81|64.21|2
1739272360000|2025-02-11 11:12:40|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|4
1739272370000|2025-02-11 11:12:50|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|9
1739272380000|2025-02-11 11:13:00|64.8|64.2|64.8|64.2|64.82|64.22|64.8|64.2|7
1739272390000|2025-02-11 11:13:10|64.81|64.21|64.75|64.15|64.81|64.21|64.75|64.15|5
1739272400000|2025-02-11 11:13:20|64.74|64.14|64.73|64.13|64.79|64.19|64.72|64.12|9
1739272420000|2025-02-11 11:13:40|64.74|64.14|64.72|64.12|64.76|64.16|64.72|64.12|7
1739272430000|2025-02-11 11:13:50|64.75|64.15|64.73|64.13|64.75|64.15|64.73|64.13|3
1739272440000|2025-02-11 11:14:00|64.71|64.11|64.81|64.21|64.81|64.21|64.71|64.11|13
1739272450000|2025-02-11 11:14:10|64.8|64.2|64.77|64.17|64.82|64.22|64.76|64.16|8
1739272460000|2025-02-11 11:14:20|64.76|64.16|64.73|64.13|64.76|64.16|64.73|64.13|4
1739272470000|2025-02-11 11:14:30|64.72|64.12|64.73|64.13|64.73|64.13|64.72|64.12|6
1739272480000|2025-02-11 11:14:40|64.77|64.17|64.79|64.19|64.81|64.21|64.77|64.17|8
1739272490000|2025-02-11 11:14:50|64.81|64.21|64.81|64.21|64.81|64.21|64.79|64.19|9
1739272500000|2025-02-11 11:15:00|64.8|64.2|64.79|64.19|64.81|64.21|64.79|64.19|7
1739272510000|2025-02-11 11:15:10|64.81|64.21|64.81|64.21|64.82|64.22|64.8|64.2|8
1739272520000|2025-02-11 11:15:20|64.82|64.22|64.8|64.2|64.82|64.22|64.8|64.2|6
1739272530000|2025-02-11 11:15:30|64.82|64.22|64.81|64.21|64.82|64.22|64.8|64.2|9
1739272540000|2025-02-11 11:15:40|64.8|64.2|64.81|64.21|64.82|64.22|64.8|64.2|6
1739272550000|2025-02-11 11:15:50|64.8|64.2|64.81|64.21|64.83|64.23|64.8|64.2|8
1739272560000|2025-02-11 11:16:00|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|2
1739272570000|2025-02-11 11:16:10|64.82|64.22|64.8|64.2|64.82|64.22|64.79|64.19|11
1739272580000|2025-02-11 11:16:20|64.82|64.22|64.81|64.21|64.82|64.22|64.79|64.19|8
1739272590000|2025-02-11 11:16:30|64.8|64.2|64.8|64.2|64.82|64.22|64.77|64.17|8
1739272600000|2025-02-11 11:16:40|64.81|64.21|64.8|64.2|64.81|64.21|64.8|64.2|2
1739272620000|2025-02-11 11:17:00|64.76|64.16|64.83|64.23|64.83|64.23|64.75|64.15|10
1739272630000|2025-02-11 11:17:10|64.81|64.21|64.81|64.21|64.82|64.22|64.79|64.19|10
1739272640000|2025-02-11 11:17:20|64.8|64.2|64.8|64.2|64.82|64.22|64.8|64.2|6
1739272650000|2025-02-11 11:17:30|64.82|64.22|64.8|64.2|64.82|64.22|64.8|64.2|6
1739272660000|2025-02-11 11:17:40|64.81|64.21|64.82|64.22|64.82|64.22|64.79|64.19|5
1739272670000|2025-02-11 11:17:50|64.81|64.21|64.81|64.21|64.82|64.22|64.79|64.19|5
1739272680000|2025-02-11 11:18:00|64.8|64.2|64.79|64.19|64.82|64.22|64.79|64.19|9
1739272690000|2025-02-11 11:18:10|64.81|64.21|64.81|64.21|64.82|64.22|64.79|64.19|7
1739272700000|2025-02-11 11:18:20|64.8|64.2|64.79|64.19|64.81|64.21|64.75|64.15|10
1739272710000|2025-02-11 11:18:30|64.8|64.2|64.8|64.2|64.84|64.24|64.79|64.19|9
1739272720000|2025-02-11 11:18:40|64.83|64.23|64.81|64.21|64.83|64.23|64.8|64.2|5
1739272730000|2025-02-11 11:18:50|64.8|64.2|64.83|64.23|64.83|64.23|64.8|64.2|3
1739272740000|2025-02-11 11:19:00|64.84|64.24|64.84|64.24|64.9|64.3|64.82|64.22|11
1739272750000|2025-02-11 11:19:10|64.83|64.23|64.82|64.22|64.83|64.23|64.82|64.22|4
1739272760000|2025-02-11 11:19:20|64.83|64.23|64.91|64.31|64.91|64.31|64.83|64.23|9
1739272770000|2025-02-11 11:19:30|64.92|64.32|64.9|64.3|64.92|64.32|64.89|64.29|11
1739272780000|2025-02-11 11:19:40|64.92|64.32|64.91|64.31|64.92|64.32|64.9|64.3|4
1739272790000|2025-02-11 11:19:50|64.9|64.3|64.9|64.3|64.92|64.32|64.9|64.3|6
1739272810000|2025-02-11 11:20:10|64.88|64.28|64.89|64.29|64.9|64.3|64.87|64.27|4
1739272820000|2025-02-11 11:20:20|64.88|64.28|64.91|64.31|64.91|64.31|64.87|64.27|4
1739272840000|2025-02-11 11:20:40|64.92|64.32|64.89|64.29|64.92|64.32|64.89|64.29|4
1739272850000|2025-02-11 11:20:50|64.91|64.31|64.9|64.3|64.91|64.31|64.89|64.29|5
1739272860000|2025-02-11 11:21:00|64.89|64.29|64.91|64.31|64.92|64.32|64.89|64.29|8
1739272870000|2025-02-11 11:21:10|64.93|64.33|64.98|64.38|64.98|64.38|64.91|64.31|5
1739272880000|2025-02-11 11:21:20|65|64.4|65.01|64.41|65.02|64.42|64.99|64.39|7
1739272890000|2025-02-11 11:21:30|65|64.4|65.02|64.42|65.05|64.45|64.98|64.38|16
1739272900000|2025-02-11 11:21:40|65.03|64.43|65.02|64.42|65.03|64.43|65.01|64.41|8
1739272910000|2025-02-11 11:21:50|65|64.4|65.01|64.41|65.01|64.41|65|64.4|2
1739272920000|2025-02-11 11:22:00|65|64.4|65.01|64.41|65.02|64.42|65|64.4|3
1739272930000|2025-02-11 11:22:10|65.03|64.43|65.02|64.42|65.03|64.43|65.01|64.41|4
1739272940000|2025-02-11 11:22:20|65.01|64.41|65|64.4|65.04|64.44|65|64.4|6
1739272950000|2025-02-11 11:22:30|65.02|64.42|65.01|64.41|65.02|64.42|64.98|64.38|11
1739272960000|2025-02-11 11:22:40|65|64.4|65.01|64.41|65.02|64.42|64.98|64.38|10
1739272970000|2025-02-11 11:22:50|65|64.4|65.01|64.41|65.02|64.42|65|64.4|8
1739272980000|2025-02-11 11:23:00|65|64.4|65.01|64.41|65.02|64.42|64.98|64.38|15
1739272990000|2025-02-11 11:23:10|65|64.4|65.01|64.41|65.02|64.42|65|64.4|3
1739273010000|2025-02-11 11:23:30|65|64.4|65.01|64.41|65.03|64.43|65|64.4|4
1739273020000|2025-02-11 11:23:40|65|64.4|65.02|64.42|65.03|64.43|65|64.4|6
1739273030000|2025-02-11 11:23:50|65.01|64.41|65.01|64.41|65.03|64.43|65|64.4|6
1739273040000|2025-02-11 11:24:00|64.99|64.39|65.01|64.41|65.02|64.42|64.99|64.39|7
1739273050000|2025-02-11 11:24:10|65|64.4|65.01|64.41|65.01|64.41|64.99|64.39|11
1739273060000|2025-02-11 11:24:20|65|64.4|65|64.4|65.01|64.41|65|64.4|5
1739273070000|2025-02-11 11:24:30|65.01|64.41|65.02|64.42|65.02|64.42|64.99|64.39|13
1739273080000|2025-02-11 11:24:40|65.01|64.41|65.01|64.41|65.02|64.42|65|64.4|6
1739273090000|2025-02-11 11:24:50|65|64.4|65.01|64.41|65.01|64.41|65|64.4|4
1739273100000|2025-02-11 11:25:00|65|64.4|65|64.4|65.01|64.41|65|64.4|3
1739273120000|2025-02-11 11:25:20|65.04|64.44|65.01|64.41|65.04|64.44|65|64.4|12
1739273130000|2025-02-11 11:25:30|65.02|64.42|65|64.4|65.02|64.42|65|64.4|8
1739273140000|2025-02-11 11:25:40|65.02|64.42|65.01|64.41|65.02|64.42|65|64.4|9
1739273150000|2025-02-11 11:25:50|65|64.4|65.01|64.41|65.02|64.42|65|64.4|6
1739273160000|2025-02-11 11:26:00|65|64.4|65|64.4|65.03|64.43|65|64.4|5
1739273170000|2025-02-11 11:26:10|65.02|64.42|65.01|64.41|65.03|64.43|65|64.4|7
1739273180000|2025-02-11 11:26:20|65.03|64.43|65.03|64.43|65.03|64.43|65.03|64.43|1
1739273190000|2025-02-11 11:26:30|65.02|64.42|65.02|64.42|65.02|64.42|65.02|64.42|1
1739273200000|2025-02-11 11:26:40|65.01|64.41|65.01|64.41|65.01|64.41|65.01|64.41|1
1739273210000|2025-02-11 11:26:50|65|64.4|65.02|64.42|65.02|64.42|65|64.4|2
1739273250000|2025-02-11 11:27:30|65.04|64.44|65.08|64.48|65.09|64.49|65.04|64.44|11
1739273260000|2025-02-11 11:27:40|65.07|64.47|65.08|64.48|65.09|64.49|65.07|64.47|5
1739273270000|2025-02-11 11:27:50|65.07|64.47|65.1|64.5|65.14|64.54|65.07|64.47|12
1739273280000|2025-02-11 11:28:00|65.09|64.49|65.09|64.49|65.09|64.49|65.09|64.49|1
1739273290000|2025-02-11 11:28:10|65.08|64.48|65.1|64.5|65.11|64.51|65.08|64.48|6
1739273300000|2025-02-11 11:28:20|65.09|64.49|65.1|64.5|65.11|64.51|65.09|64.49|6
1739273310000|2025-02-11 11:28:30|65.09|64.49|65.09|64.49|65.11|64.51|65.09|64.49|6
1739273320000|2025-02-11 11:28:40|65.11|64.51|65.09|64.49|65.12|64.52|65.09|64.49|7
1739273330000|2025-02-11 11:28:50|65.11|64.51|65.09|64.49|65.11|64.51|65.09|64.49|5
1739273340000|2025-02-11 11:29:00|65.11|64.51|65.1|64.5|65.12|64.52|65.1|64.5|4
1739273350000|2025-02-11 11:29:10|65.11|64.51|65.09|64.49|65.11|64.51|65.09|64.49|6
1739273360000|2025-02-11 11:29:20|65.11|64.51|65.11|64.51|65.11|64.51|65.11|64.51|1
1739273370000|2025-02-11 11:29:30|65.1|64.5|65.09|64.49|65.1|64.5|65.09|64.49|2
1739273380000|2025-02-11 11:29:40|65.11|64.51|65.11|64.51|65.11|64.51|65.09|64.49|4
1739273400000|2025-02-11 11:30:00|65.1|64.5|65.11|64.51|65.11|64.51|65.09|64.49|3
1739273410000|2025-02-11 11:30:10|65.08|64.48|65.11|64.51|65.11|64.51|65.08|64.48|10
1739273420000|2025-02-11 11:30:20|65.1|64.5|65.09|64.49|65.1|64.5|65.09|64.49|2
1739273430000|2025-02-11 11:30:30|65.11|64.51|65.05|64.45|65.11|64.51|65.04|64.44|10
1739273440000|2025-02-11 11:30:40|65.08|64.48|65.03|64.43|65.08|64.48|65.03|64.43|6
1739273450000|2025-02-11 11:30:50|65.05|64.45|65.08|64.48|65.08|64.48|65.02|64.42|8
1739273460000|2025-02-11 11:31:00|65.1|64.5|65.09|64.49|65.11|64.51|65.08|64.48|7
1739273470000|2025-02-11 11:31:10|65.11|64.51|65.1|64.5|65.11|64.51|65.09|64.49|5
1739273490000|2025-02-11 11:31:30|65.11|64.51|65.11|64.51|65.13|64.53|65.1|64.5|4
1739273510000|2025-02-11 11:31:50|65.1|64.5|65.19|64.59|65.22|64.62|65.1|64.5|7
1739273520000|2025-02-11 11:32:00|65.18|64.58|65.19|64.59|65.21|64.61|65.18|64.58|6
1739273530000|2025-02-11 11:32:10|65.21|64.61|65.19|64.59|65.21|64.61|65.19|64.59|6
1739273540000|2025-02-11 11:32:20|65.21|64.61|65.14|64.54|65.21|64.61|65.14|64.54|14
1739273550000|2025-02-11 11:32:30|65.15|64.55|65.18|64.58|65.19|64.59|65.15|64.55|8
1739273560000|2025-02-11 11:32:40|65.17|64.57|65.19|64.59|65.2|64.6|65.17|64.57|6
1739273570000|2025-02-11 11:32:50|65.22|64.62|65.21|64.61|65.22|64.62|65.2|64.6|11
1739273590000|2025-02-11 11:33:10|65.15|64.55|65.13|64.53|65.15|64.55|65.13|64.53|3
1739273600000|2025-02-11 11:33:20|65.14|64.54|65.13|64.53|65.14|64.54|65.13|64.53|2
1739273610000|2025-02-11 11:33:30|65.12|64.52|65.1|64.5|65.12|64.52|65.1|64.5|5
1739273620000|2025-02-11 11:33:40|65.12|64.52|65.11|64.51|65.12|64.52|65.1|64.5|5
1739273630000|2025-02-11 11:33:50|65.1|64.5|65.1|64.5|65.12|64.52|65.1|64.5|4
1739273640000|2025-02-11 11:34:00|65.12|64.52|65.14|64.54|65.14|64.54|65.1|64.5|13
1739273650000|2025-02-11 11:34:10|65.13|64.53|65.16|64.56|65.18|64.58|65.11|64.51|13
1739273660000|2025-02-11 11:34:20|65.15|64.55|65.11|64.51|65.15|64.55|65.11|64.51|5
1739273670000|2025-02-11 11:34:30|65.12|64.52|65.11|64.51|65.12|64.52|65.11|64.51|4
1739273680000|2025-02-11 11:34:40|65.1|64.5|65.1|64.5|65.11|64.51|65.09|64.49|8
1739273690000|2025-02-11 11:34:50|65.11|64.51|65.11|64.51|65.12|64.52|65.09|64.49|5
1739273700000|2025-02-11 11:35:00|65.09|64.49|65.04|64.44|65.1|64.5|65.04|64.44|10
1739273710000|2025-02-11 11:35:10|65.06|64.46|65.08|64.48|65.12|64.52|65.03|64.43|12
1739273720000|2025-02-11 11:35:20|65.1|64.5|65.05|64.45|65.1|64.5|65.05|64.45|7
1739273730000|2025-02-11 11:35:30|65.06|64.46|65.09|64.49|65.1|64.5|65.06|64.46|13
1739273740000|2025-02-11 11:35:40|65.1|64.5|65.1|64.5|65.12|64.52|65.09|64.49|7
1739273750000|2025-02-11 11:35:50|65.11|64.51|65.09|64.49|65.14|64.54|65.06|64.46|13
1739273760000|2025-02-11 11:36:00|65.11|64.51|65.09|64.49|65.13|64.53|65.09|64.49|6
1739273770000|2025-02-11 11:36:10|65.13|64.53|65.1|64.5|65.13|64.53|65.1|64.5|4
1739273790000|2025-02-11 11:36:30|65.11|64.51|65.1|64.5|65.12|64.52|65.1|64.5|6
1739273800000|2025-02-11 11:36:40|65.14|64.54|65.12|64.52|65.14|64.54|65.12|64.52|2
1739273810000|2025-02-11 11:36:50|65.11|64.51|65.12|64.52|65.12|64.52|65.11|64.51|2
1739273820000|2025-02-11 11:37:00|65.11|64.51|65.11|64.51|65.12|64.52|65.11|64.51|3
1739273830000|2025-02-11 11:37:10|65.1|64.5|65.11|64.51|65.11|64.51|65.1|64.5|2
1739273840000|2025-02-11 11:37:20|65.1|64.5|65.13|64.53|65.15|64.55|65.1|64.5|4
1739273850000|2025-02-11 11:37:30|65.11|64.51|65.08|64.48|65.11|64.51|65.08|64.48|3
1739273860000|2025-02-11 11:37:40|65.09|64.49|65.1|64.5|65.11|64.51|65.09|64.49|5
1739273870000|2025-02-11 11:37:50|65.12|64.52|65.11|64.51|65.12|64.52|65.1|64.5|5
1739273880000|2025-02-11 11:38:00|65.1|64.5|65.11|64.51|65.12|64.52|65.09|64.49|8
1739273890000|2025-02-11 11:38:10|65.1|64.5|65.06|64.46|65.12|64.52|65.05|64.45|7
1739273900000|2025-02-11 11:38:20|65.05|64.45|65.03|64.43|65.05|64.45|65.03|64.43|3
1739273920000|2025-02-11 11:38:40|65.02|64.42|65.02|64.42|65.06|64.46|65.02|64.42|3
1739273930000|2025-02-11 11:38:50|65.01|64.41|65.01|64.41|65.01|64.41|65.01|64.41|1
1739273940000|2025-02-11 11:39:00|65.02|64.42|65|64.4|65.02|64.42|65|64.4|3
1739273960000|2025-02-11 11:39:20|65.02|64.42|65|64.4|65.02|64.42|65|64.4|6
1739273970000|2025-02-11 11:39:30|65.01|64.41|65.01|64.41|65.01|64.41|65.01|64.41|1
1739273980000|2025-02-11 11:39:40|65|64.4|65.01|64.41|65.02|64.42|65|64.4|3
1739274010000|2025-02-11 11:40:10|65.02|64.42|65.02|64.42|65.02|64.42|65|64.4|8
1739274020000|2025-02-11 11:40:20|65.01|64.41|65.01|64.41|65.02|64.42|65|64.4|4
1739274030000|2025-02-11 11:40:30|65|64.4|65.01|64.41|65.04|64.44|65|64.4|7
1739274040000|2025-02-11 11:40:40|65|64.4|65|64.4|65.02|64.42|64.99|64.39|12
1739274050000|2025-02-11 11:40:50|65.02|64.42|65.01|64.41|65.02|64.42|65|64.4|9
1739274060000|2025-02-11 11:41:00|65.02|64.42|65.02|64.42|65.02|64.42|65.02|64.42|1
1739274080000|2025-02-11 11:41:20|65.01|64.41|64.97|64.37|65.01|64.41|64.97|64.37|2
1739274090000|2025-02-11 11:41:30|64.96|64.36|64.93|64.33|64.96|64.36|64.93|64.33|6
1739274100000|2025-02-11 11:41:40|64.94|64.34|64.94|64.34|64.94|64.34|64.94|64.34|1
1739274110000|2025-02-11 11:41:50|64.93|64.33|64.93|64.33|64.93|64.33|64.93|64.33|1
1739274120000|2025-02-11 11:42:00|64.92|64.32|64.92|64.32|64.92|64.32|64.92|64.32|1
1739274130000|2025-02-11 11:42:10|64.91|64.31|64.87|64.27|64.92|64.32|64.87|64.27|6
1739274140000|2025-02-11 11:42:20|64.86|64.26|64.81|64.21|64.86|64.26|64.81|64.21|7
1739274150000|2025-02-11 11:42:30|64.8|64.2|64.84|64.24|64.84|64.24|64.8|64.2|3
1739274160000|2025-02-11 11:42:40|64.81|64.21|64.81|64.21|64.82|64.22|64.8|64.2|7
1739274180000|2025-02-11 11:43:00|64.82|64.22|64.8|64.2|64.82|64.22|64.8|64.2|5
1739274190000|2025-02-11 11:43:10|64.82|64.22|64.81|64.21|64.82|64.22|64.8|64.2|8
1739274200000|2025-02-11 11:43:20|64.8|64.2|64.82|64.22|64.83|64.23|64.8|64.2|6
1739274210000|2025-02-11 11:43:30|64.81|64.21|64.81|64.21|64.81|64.21|64.81|64.21|1
1739274220000|2025-02-11 11:43:40|64.83|64.23|64.81|64.21|64.83|64.23|64.81|64.21|6
1739274230000|2025-02-11 11:43:50|64.8|64.2|64.8|64.2|64.82|64.22|64.8|64.2|4
1739274240000|2025-02-11 11:44:00|64.82|64.22|64.82|64.22|64.82|64.22|64.8|64.2|6
1739274250000|2025-02-11 11:44:10|64.83|64.23|64.9|64.3|64.9|64.3|64.81|64.21|8
1739274260000|2025-02-11 11:44:20|64.89|64.29|64.91|64.31|64.92|64.32|64.88|64.28|8
1739274270000|2025-02-11 11:44:30|64.9|64.3|64.91|64.31|64.92|64.32|64.89|64.29|4
1739274280000|2025-02-11 11:44:40|64.9|64.3|64.92|64.32|64.92|64.32|64.89|64.29|3
1739274290000|2025-02-11 11:44:50|64.91|64.31|64.89|64.29|64.91|64.31|64.89|64.29|8
1739274300000|2025-02-11 11:45:00|64.91|64.31|64.9|64.3|64.91|64.31|64.89|64.29|7
1739274310000|2025-02-11 11:45:10|64.91|64.31|64.93|64.33|64.94|64.34|64.89|64.29|8
1739274320000|2025-02-11 11:45:20|64.94|64.34|64.94|64.34|65.01|64.41|64.94|64.34|6
1739274330000|2025-02-11 11:45:30|64.93|64.33|64.91|64.31|64.93|64.33|64.91|64.31|5
1739274340000|2025-02-11 11:45:40|64.9|64.3|64.9|64.3|64.92|64.32|64.9|64.3|6
1739274350000|2025-02-11 11:45:50|64.92|64.32|64.91|64.31|64.92|64.32|64.89|64.29|7
1739274360000|2025-02-11 11:46:00|64.9|64.3|64.91|64.31|64.92|64.32|64.9|64.3|3
1739274380000|2025-02-11 11:46:20|64.95|64.35|64.91|64.31|64.95|64.35|64.91|64.31|3
1739274390000|2025-02-11 11:46:30|64.92|64.32|64.98|64.38|64.98|64.38|64.92|64.32|3
1739274400000|2025-02-11 11:46:40|64.99|64.39|65|64.4|65.01|64.41|64.98|64.38|9
1739274410000|2025-02-11 11:46:50|65.01|64.41|65.01|64.41|65.01|64.41|64.99|64.39|9
1739274420000|2025-02-11 11:47:00|65|64.4|65|64.4|65.02|64.42|65|64.4|5
1739274430000|2025-02-11 11:47:10|65.02|64.42|65.09|64.49|65.1|64.5|65.01|64.41|8
1739274440000|2025-02-11 11:47:20|65.08|64.48|65|64.4|65.1|64.5|65|64.4|8
1739274450000|2025-02-11 11:47:30|65.05|64.45|65.01|64.41|65.05|64.45|65|64.4|6
1739274460000|2025-02-11 11:47:40|65|64.4|64.99|64.39|65.01|64.41|64.98|64.38|7
1739274470000|2025-02-11 11:47:50|64.98|64.38|65|64.4|65|64.4|64.98|64.38|4
1739274480000|2025-02-11 11:48:00|64.99|64.39|64.98|64.38|65.01|64.41|64.98|64.38|7
1739274490000|2025-02-11 11:48:10|65.01|64.41|64.99|64.39|65.01|64.41|64.98|64.38|7
1739274500000|2025-02-11 11:48:20|65.01|64.41|64.98|64.38|65.01|64.41|64.98|64.38|9
1739274510000|2025-02-11 11:48:30|65.01|64.41|65|64.4|65.01|64.41|64.98|64.38|6
1739274520000|2025-02-11 11:48:40|64.99|64.39|64.99|64.39|65.01|64.41|64.99|64.39|4
1739274530000|2025-02-11 11:48:50|64.98|64.38|64.98|64.38|65.01|64.41|64.98|64.38|7
1739274540000|2025-02-11 11:49:00|65.01|64.41|65.01|64.41|65.01|64.41|64.99|64.39|4
1739274570000|2025-02-11 11:49:30|64.98|64.38|64.98|64.38|65.01|64.41|64.98|64.38|5
1739274580000|2025-02-11 11:49:40|65.01|64.41|64.99|64.39|65.01|64.41|64.98|64.38|7
1739274590000|2025-02-11 11:49:50|64.98|64.38|65.01|64.41|65.01|64.41|64.96|64.36|10
1739274600000|2025-02-11 11:50:00|65|64.4|65|64.4|65.02|64.42|64.98|64.38|11
1739274610000|2025-02-11 11:50:10|64.99|64.39|64.99|64.39|65.01|64.41|64.99|64.39|4
1739274620000|2025-02-11 11:50:20|65.01|64.41|65|64.4|65.02|64.42|64.99|64.39|6
1739274630000|2025-02-11 11:50:30|64.99|64.39|65|64.4|65.02|64.42|64.99|64.39|9
1739274640000|2025-02-11 11:50:40|65.01|64.41|64.99|64.39|65.01|64.41|64.99|64.39|6
1739274650000|2025-02-11 11:50:50|65.01|64.41|64.99|64.39|65.01|64.41|64.99|64.39|5
1739274660000|2025-02-11 11:51:00|65.02|64.42|65.01|64.41|65.02|64.42|65.01|64.41|2
1739274670000|2025-02-11 11:51:10|65|64.4|65.08|64.48|65.11|64.51|64.99|64.39|10
1739274680000|2025-02-11 11:51:20|65.07|64.47|65.09|64.49|65.12|64.52|65.07|64.47|9
1739274690000|2025-02-11 11:51:30|65.11|64.51|65.09|64.49|65.12|64.52|65.09|64.49|8
1739274700000|2025-02-11 11:51:40|65.1|64.5|65.09|64.49|65.1|64.5|65.09|64.49|2
1739274710000|2025-02-11 11:51:50|65.1|64.5|65.08|64.48|65.1|64.5|65.03|64.43|10
1739274720000|2025-02-11 11:52:00|65.07|64.47|65.1|64.5|65.1|64.5|65.06|64.46|7
1739274730000|2025-02-11 11:52:10|65.09|64.49|65.09|64.49|65.1|64.5|65.07|64.47|11
1739274740000|2025-02-11 11:52:20|65.1|64.5|65.1|64.5|65.1|64.5|65.02|64.42|12
1739274750000|2025-02-11 11:52:30|65.09|64.49|65.1|64.5|65.11|64.51|65.09|64.49|5
1739274770000|2025-02-11 11:52:50|65.11|64.51|65.11|64.51|65.11|64.51|65.11|64.51|1
1739274780000|2025-02-11 11:53:00|65.1|64.5|65.1|64.5|65.11|64.51|65.1|64.5|3
1739274790000|2025-02-11 11:53:10|65.11|64.51|65.09|64.49|65.11|64.51|65.08|64.48|8
1739274800000|2025-02-11 11:53:20|65.08|64.48|65.08|64.48|65.11|64.51|65.08|64.48|7
1739274810000|2025-02-11 11:53:30|65.11|64.51|65.11|64.51|65.11|64.51|65.08|64.48|7
1739274820000|2025-02-11 11:53:40|65.1|64.5|65.09|64.49|65.11|64.51|65.08|64.48|10
1739274830000|2025-02-11 11:53:50|65.11|64.51|65.09|64.49|65.11|64.51|65.09|64.49|3
1739274840000|2025-02-11 11:54:00|65.11|64.51|65.09|64.49|65.11|64.51|65.09|64.49|3
1739274850000|2025-02-11 11:54:10|65.11|64.51|65.09|64.49|65.11|64.51|65.09|64.49|5
1739274860000|2025-02-11 11:54:20|65.11|64.51|65.11|64.51|65.11|64.51|65.09|64.49|4
1739274870000|2025-02-11 11:54:30|65.1|64.5|65.09|64.49|65.11|64.51|65.09|64.49|4
1739274880000|2025-02-11 11:54:40|65.11|64.51|65.11|64.51|65.11|64.51|65.09|64.49|3
1739274890000|2025-02-11 11:54:50|65.1|64.5|65.1|64.5|65.11|64.51|65.09|64.49|4
1739274900000|2025-02-11 11:55:00|65.09|64.49|65.09|64.49|65.11|64.51|65.09|64.49|8
1739274910000|2025-02-11 11:55:10|65.11|64.51|65.19|64.59|65.21|64.61|65.11|64.51|7
1739274920000|2025-02-11 11:55:20|65.18|64.58|65.18|64.58|65.21|64.61|65.18|64.58|7
1739274930000|2025-02-11 11:55:30|65.21|64.61|65.13|64.53|65.21|64.61|65.13|64.53|7
1739274940000|2025-02-11 11:55:40|65.12|64.52|65.11|64.51|65.13|64.53|65.11|64.51|9
1739274960000|2025-02-11 11:56:00|65.1|64.5|65.09|64.49|65.1|64.5|65.09|64.49|2
1739274980000|2025-02-11 11:56:20|65.11|64.51|65.09|64.49|65.11|64.51|65.09|64.49|3
1739274990000|2025-02-11 11:56:30|65.11|64.51|65.09|64.49|65.11|64.51|65.09|64.49|3
1739275000000|2025-02-11 11:56:40|65.11|64.51|65.11|64.51|65.11|64.51|65.09|64.49|4
1739275010000|2025-02-11 11:56:50|65.1|64.5|65.09|64.49|65.1|64.5|65.09|64.49|2
1739275020000|2025-02-11 11:57:00|65.11|64.51|65.11|64.51|65.11|64.51|65.09|64.49|4
1739275030000|2025-02-11 11:57:10|65.1|64.5|65.09|64.49|65.11|64.51|65.09|64.49|5
1739275040000|2025-02-11 11:57:20|65.08|64.48|65.11|64.51|65.11|64.51|65.08|64.48|10
1739275050000|2025-02-11 11:57:30|65.1|64.5|65.09|64.49|65.11|64.51|65.08|64.48|8
1739275060000|2025-02-11 11:57:40|65.1|64.5|65.1|64.5|65.1|64.5|65.09|64.49|5
1739275070000|2025-02-11 11:57:50|65.09|64.49|65.1|64.5|65.1|64.5|65.09|64.49|4
1739275080000|2025-02-11 11:58:00|65.09|64.49|65.11|64.51|65.13|64.53|65.09|64.49|8
1739275090000|2025-02-11 11:58:10|65.13|64.53|65.19|64.59|65.2|64.6|65.11|64.51|11
1739275100000|2025-02-11 11:58:20|65.2|64.6|65.17|64.57|65.2|64.6|65.17|64.57|15
1739275110000|2025-02-11 11:58:30|65.2|64.6|65.21|64.61|65.25|64.65|65.2|64.6|10
1739275120000|2025-02-11 11:58:40|65.2|64.6|65.22|64.62|65.22|64.62|65.2|64.6|2
1739275130000|2025-02-11 11:58:50|65.21|64.61|65.22|64.62|65.23|64.63|65.19|64.59|7
1739275140000|2025-02-11 11:59:00|65.21|64.61|65.19|64.59|65.21|64.61|65.19|64.59|3
1739275160000|2025-02-11 11:59:20|65.22|64.62|65.19|64.59|65.22|64.62|65.19|64.59|4
1739275170000|2025-02-11 11:59:30|65.22|64.62|65.19|64.59|65.22|64.62|65.19|64.59|4
1739275180000|2025-02-11 11:59:40|65.22|64.62|65.21|64.61|65.22|64.62|65.19|64.59|5
1739275190000|2025-02-11 11:59:50|65.2|64.6|65.2|64.6|65.22|64.62|65.19|64.59|10
1739275200000|2025-02-11 12:00:00|65.19|64.59|65.3|64.7|65.3|64.7|65.19|64.59|11
1739275210000|2025-02-11 12:00:10|65.32|64.72|65.22|64.62|65.32|64.72|65.22|64.62|7
1739275220000|2025-02-11 12:00:20|65.24|64.64|65.2|64.6|65.24|64.64|65.2|64.6|7
1739275230000|2025-02-11 12:00:30|65.19|64.59|65.15|64.55|65.2|64.6|65.15|64.55|8
1739275240000|2025-02-11 12:00:40|65.14|64.54|65.14|64.54|65.14|64.54|65.14|64.54|1
1739275250000|2025-02-11 12:00:50|65.13|64.53|65.11|64.51|65.13|64.53|65.11|64.51|3
1739275260000|2025-02-11 12:01:00|65.12|64.52|65.11|64.51|65.12|64.52|65.11|64.51|2
1739275270000|2025-02-11 12:01:10|65.12|64.52|65.12|64.52|65.12|64.52|65.11|64.51|3
1739275280000|2025-02-11 12:01:20|65.13|64.53|65.12|64.52|65.13|64.53|65.12|64.52|2
1739275290000|2025-02-11 12:01:30|65.15|64.55|65.12|64.52|65.18|64.58|65.12|64.52|7
1739275300000|2025-02-11 12:01:40|65.15|64.55|65.12|64.52|65.15|64.55|65.1|64.5|7
1739275310000|2025-02-11 12:01:50|65.11|64.51|65.11|64.51|65.13|64.53|65.11|64.51|6
1739275320000|2025-02-11 12:02:00|65.13|64.53|65.1|64.5|65.13|64.53|65.1|64.5|7
1739275330000|2025-02-11 12:02:10|65.12|64.52|65.11|64.51|65.12|64.52|65.1|64.5|7
1739275340000|2025-02-11 12:02:20|65.1|64.5|65.1|64.5|65.12|64.52|65.1|64.5|4
1739275360000|2025-02-11 12:02:40|65.12|64.52|65.03|64.43|65.12|64.52|65.03|64.43|5
1739275370000|2025-02-11 12:02:50|65.02|64.42|65.01|64.41|65.02|64.42|64.98|64.38|7
1739275380000|2025-02-11 12:03:00|65|64.4|65.01|64.41|65.02|64.42|65|64.4|7
1739275390000|2025-02-11 12:03:10|65|64.4|65|64.4|65.02|64.42|65|64.4|4
1739275400000|2025-02-11 12:03:20|65.02|64.42|64.95|64.35|65.02|64.42|64.95|64.35|13
1739275410000|2025-02-11 12:03:30|64.94|64.34|65.01|64.41|65.01|64.41|64.93|64.33|9
1739275420000|2025-02-11 12:03:40|65|64.4|65.01|64.41|65.02|64.42|64.99|64.39|8
1739275430000|2025-02-11 12:03:50|65|64.4|64.85|64.25|65|64.4|64.85|64.25|14
1739275440000|2025-02-11 12:04:00|64.86|64.26|64.9|64.3|64.93|64.33|64.86|64.26|11
1739275450000|2025-02-11 12:04:10|64.89|64.29|64.87|64.27|64.89|64.29|64.85|64.25|12
1739275460000|2025-02-11 12:04:20|64.88|64.28|64.83|64.23|64.9|64.3|64.83|64.23|10
1739275470000|2025-02-11 12:04:30|64.82|64.22|64.89|64.29|64.89|64.29|64.8|64.2|14
1739275480000|2025-02-11 12:04:40|64.88|64.28|64.86|64.26|64.9|64.3|64.86|64.26|7
1739275490000|2025-02-11 12:04:50|64.85|64.25|64.81|64.21|64.85|64.25|64.81|64.21|9
1739275500000|2025-02-11 12:05:00|64.87|64.27|64.88|64.28|64.93|64.33|64.82|64.22|18
1739275510000|2025-02-11 12:05:10|64.85|64.25|64.85|64.25|64.85|64.25|64.81|64.21|9
1739275520000|2025-02-11 12:05:20|64.84|64.24|64.79|64.19|64.84|64.24|64.79|64.19|7
1739275530000|2025-02-11 12:05:30|64.81|64.21|64.79|64.19|64.81|64.21|64.79|64.19|9
1739275540000|2025-02-11 12:05:40|64.78|64.18|64.71|64.11|64.8|64.2|64.71|64.11|11
1739275550000|2025-02-11 12:05:50|64.7|64.1|64.72|64.12|64.73|64.13|64.7|64.1|5
1739275560000|2025-02-11 12:06:00|64.71|64.11|64.71|64.11|64.71|64.11|64.71|64.11|1
1739275570000|2025-02-11 12:06:10|64.7|64.1|64.72|64.12|64.72|64.12|64.7|64.1|5
1739275580000|2025-02-11 12:06:20|64.71|64.11|64.7|64.1|64.71|64.11|64.69|64.09|11
1739275590000|2025-02-11 12:06:30|64.69|64.09|64.76|64.16|64.83|64.23|64.69|64.09|12
1739275600000|2025-02-11 12:06:40|64.75|64.15|64.79|64.19|64.81|64.21|64.75|64.15|15
1739275610000|2025-02-11 12:06:50|64.78|64.18|64.79|64.19|64.8|64.2|64.75|64.15|14
1739275620000|2025-02-11 12:07:00|64.81|64.21|64.81|64.21|64.82|64.22|64.79|64.19|8
1739275630000|2025-02-11 12:07:10|64.8|64.2|64.8|64.2|64.82|64.22|64.8|64.2|6
1739275640000|2025-02-11 12:07:20|64.82|64.22|64.84|64.24|64.84|64.24|64.8|64.2|7
1739275650000|2025-02-11 12:07:30|64.83|64.23|64.84|64.24|64.88|64.28|64.82|64.22|10
1739275660000|2025-02-11 12:07:40|64.83|64.23|64.83|64.23|64.84|64.24|64.79|64.19|13
1739275670000|2025-02-11 12:07:50|64.81|64.21|64.83|64.23|64.84|64.24|64.81|64.21|5
1739275680000|2025-02-11 12:08:00|64.82|64.22|64.81|64.21|64.82|64.22|64.81|64.21|4
1739275690000|2025-02-11 12:08:10|64.82|64.22|64.81|64.21|64.84|64.24|64.81|64.21|9
1739275700000|2025-02-11 12:08:20|64.8|64.2|64.8|64.2|64.82|64.22|64.79|64.19|7
1739275710000|2025-02-11 12:08:30|64.79|64.19|64.79|64.19|64.82|64.22|64.79|64.19|6
1739275720000|2025-02-11 12:08:40|64.81|64.21|64.81|64.21|64.85|64.25|64.79|64.19|9
1739275730000|2025-02-11 12:08:50|64.79|64.19|64.79|64.19|64.81|64.21|64.78|64.18|6
1739275740000|2025-02-11 12:09:00|64.81|64.21|64.79|64.19|64.81|64.21|64.78|64.18|7
1739275750000|2025-02-11 12:09:10|64.78|64.18|64.81|64.21|64.83|64.23|64.78|64.18|10
1739275760000|2025-02-11 12:09:20|64.82|64.22|64.81|64.21|64.83|64.23|64.8|64.2|8
1739275770000|2025-02-11 12:09:30|64.82|64.22|64.8|64.2|64.82|64.22|64.8|64.2|5
1739275780000|2025-02-11 12:09:40|64.82|64.22|64.82|64.22|64.82|64.22|64.8|64.2|8
1739275790000|2025-02-11 12:09:50|64.81|64.21|64.82|64.22|64.82|64.22|64.8|64.2|6
1739275800000|2025-02-11 12:10:00|64.8|64.2|64.81|64.21|64.81|64.21|64.79|64.19|9
1739275810000|2025-02-11 12:10:10|64.8|64.2|64.8|64.2|64.8|64.2|64.8|64.2|1
1739275820000|2025-02-11 12:10:20|64.7|64.1|64.63|64.03|64.71|64.11|64.63|64.03|7
1739275830000|2025-02-11 12:10:30|64.62|64.02|64.64|64.04|64.68|64.08|64.62|64.02|8
1739275840000|2025-02-11 12:10:40|64.63|64.03|64.64|64.04|64.64|64.04|64.63|64.03|2
1739275850000|2025-02-11 12:10:50|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|2
1739275860000|2025-02-11 12:11:00|64.64|64.04|64.72|64.12|64.72|64.12|64.64|64.04|11
1739275870000|2025-02-11 12:11:10|64.68|64.08|64.64|64.04|64.68|64.08|64.64|64.04|5
1739275880000|2025-02-11 12:11:20|64.63|64.03|64.62|64.02|64.64|64.04|64.62|64.02|6
1739275890000|2025-02-11 12:11:30|64.66|64.06|64.71|64.11|64.71|64.11|64.66|64.06|8
1739275900000|2025-02-11 12:11:40|64.7|64.1|64.7|64.1|64.7|64.1|64.7|64.1|1
1739275920000|2025-02-11 12:12:00|64.69|64.09|64.68|64.08|64.71|64.11|64.68|64.08|6
1739275930000|2025-02-11 12:12:10|64.66|64.06|64.66|64.06|64.7|64.1|64.64|64.04|13
1739275940000|2025-02-11 12:12:20|64.69|64.09|64.71|64.11|64.71|64.11|64.68|64.08|6
1739275950000|2025-02-11 12:12:30|64.7|64.1|64.7|64.1|64.71|64.11|64.69|64.09|6
1739275960000|2025-02-11 12:12:40|64.71|64.11|64.7|64.1|64.71|64.11|64.7|64.1|6
1739275970000|2025-02-11 12:12:50|64.71|64.11|64.71|64.11|64.71|64.11|64.7|64.1|7
1739275980000|2025-02-11 12:13:00|64.69|64.09|64.69|64.09|64.7|64.1|64.69|64.09|7
1739275990000|2025-02-11 12:13:10|64.71|64.11|64.69|64.09|64.71|64.11|64.69|64.09|6
1739276000000|2025-02-11 12:13:20|64.68|64.08|64.69|64.09|64.72|64.12|64.68|64.08|10
1739276010000|2025-02-11 12:13:30|64.7|64.1|64.71|64.11|64.72|64.12|64.7|64.1|8
1739276020000|2025-02-11 12:13:40|64.7|64.1|64.68|64.08|64.7|64.1|64.67|64.07|8
1739276030000|2025-02-11 12:13:50|64.7|64.1|64.69|64.09|64.71|64.11|64.68|64.08|6
1739276040000|2025-02-11 12:14:00|64.68|64.08|64.69|64.09|64.71|64.11|64.68|64.08|4
1739276050000|2025-02-11 12:14:10|64.68|64.08|64.68|64.08|64.7|64.1|64.68|64.08|4
1739276060000|2025-02-11 12:14:20|64.67|64.07|64.69|64.09|64.7|64.1|64.63|64.03|12
1739276070000|2025-02-11 12:14:30|64.71|64.11|64.69|64.09|64.71|64.11|64.69|64.09|5
1739276080000|2025-02-11 12:14:40|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|5
1739276090000|2025-02-11 12:14:50|64.68|64.08|64.69|64.09|64.7|64.1|64.68|64.08|6
1739276100000|2025-02-11 12:15:00|64.68|64.08|64.62|64.02|64.68|64.08|64.61|64.01|11
1739276110000|2025-02-11 12:15:10|64.61|64.01|64.64|64.04|64.65|64.05|64.61|64.01|4
1739276120000|2025-02-11 12:15:20|64.69|64.09|64.64|64.04|64.69|64.09|64.63|64.03|12
1739276130000|2025-02-11 12:15:30|64.65|64.05|64.58|63.98|64.65|64.05|64.58|63.98|11
1739276140000|2025-02-11 12:15:40|64.57|63.97|64.56|63.96|64.57|63.97|64.56|63.96|4
1739276160000|2025-02-11 12:16:00|64.55|63.95|64.56|63.96|64.56|63.96|64.55|63.95|2
1739276170000|2025-02-11 12:16:10|64.54|63.94|64.55|63.95|64.56|63.96|64.54|63.94|4
1739276180000|2025-02-11 12:16:20|64.54|63.94|64.6|64|64.6|64|64.53|63.93|5
1739276190000|2025-02-11 12:16:30|64.63|64.03|64.63|64.03|64.64|64.04|64.63|64.03|3
1739276200000|2025-02-11 12:16:40|64.62|64.02|64.62|64.02|64.62|64.02|64.62|64.02|1
1739276210000|2025-02-11 12:16:50|64.63|64.03|64.62|64.02|64.63|64.03|64.62|64.02|4
1739276220000|2025-02-11 12:17:00|64.59|63.99|64.51|63.91|64.59|63.99|64.51|63.91|9
1739276230000|2025-02-11 12:17:10|64.5|63.9|64.54|63.94|64.55|63.95|64.5|63.9|9
1739276240000|2025-02-11 12:17:20|64.55|63.95|64.54|63.94|64.55|63.95|64.53|63.93|3
1739276250000|2025-02-11 12:17:30|64.53|63.93|64.36|63.76|64.53|63.93|64.36|63.76|10
1739276260000|2025-02-11 12:17:40|64.35|63.75|64.35|63.75|64.35|63.75|64.34|63.74|3
1739276270000|2025-02-11 12:17:50|64.34|63.74|64.34|63.74|64.36|63.76|64.32|63.72|10
1739276280000|2025-02-11 12:18:00|64.4|63.8|64.51|63.91|64.51|63.91|64.4|63.8|10
1739276290000|2025-02-11 12:18:10|64.53|63.93|64.5|63.9|64.53|63.93|64.47|63.87|8
1739276300000|2025-02-11 12:18:20|64.51|63.91|64.49|63.89|64.51|63.91|64.49|63.89|5
1739276310000|2025-02-11 12:18:30|64.5|63.9|64.49|63.89|64.5|63.9|64.48|63.88|7
1739276320000|2025-02-11 12:18:40|64.48|63.88|64.48|63.88|64.48|63.88|64.45|63.85|4
1739276330000|2025-02-11 12:18:50|64.49|63.89|64.48|63.88|64.53|63.93|64.48|63.88|6
1739276340000|2025-02-11 12:19:00|64.52|63.92|64.49|63.89|64.52|63.92|64.49|63.89|6
1739276350000|2025-02-11 12:19:10|64.5|63.9|64.48|63.88|64.52|63.92|64.48|63.88|8
1739276360000|2025-02-11 12:19:20|64.45|63.85|64.48|63.88|64.48|63.88|64.42|63.82|10
1739276370000|2025-02-11 12:19:30|64.49|63.89|64.52|63.92|64.53|63.93|64.49|63.89|6
1739276380000|2025-02-11 12:19:40|64.51|63.91|64.55|63.95|64.58|63.98|64.51|63.91|11
1739276390000|2025-02-11 12:19:50|64.54|63.94|64.53|63.93|64.54|63.94|64.51|63.91|9
1739276400000|2025-02-11 12:20:00|64.54|63.94|64.54|63.94|64.59|63.99|64.54|63.94|15
1739276410000|2025-02-11 12:20:10|64.53|63.93|64.5|63.9|64.53|63.93|64.49|63.89|9
1739276420000|2025-02-11 12:20:20|64.51|63.91|64.48|63.88|64.51|63.91|64.48|63.88|7
1739276430000|2025-02-11 12:20:30|64.5|63.9|64.49|63.89|64.51|63.91|64.48|63.88|9
1739276440000|2025-02-11 12:20:40|64.5|63.9|64.51|63.91|64.53|63.93|64.49|63.89|9
1739276450000|2025-02-11 12:20:50|64.52|63.92|64.59|63.99|64.63|64.03|64.52|63.92|11
1739276460000|2025-02-11 12:21:00|64.56|63.96|64.52|63.92|64.56|63.96|64.52|63.92|5
1739276470000|2025-02-11 12:21:10|64.51|63.91|64.51|63.91|64.51|63.91|64.51|63.91|1
1739276490000|2025-02-11 12:21:30|64.59|63.99|64.6|64|64.63|64.03|64.59|63.99|5
1739276500000|2025-02-11 12:21:40|64.59|63.99|64.61|64.01|64.62|64.02|64.59|63.99|6
1739276510000|2025-02-11 12:21:50|64.6|64|64.62|64.02|64.63|64.03|64.59|63.99|6
1739276520000|2025-02-11 12:22:00|64.64|64.04|64.63|64.03|64.69|64.09|64.63|64.03|14
1739276530000|2025-02-11 12:22:10|64.62|64.02|64.67|64.07|64.68|64.08|64.62|64.02|10
1739276540000|2025-02-11 12:22:20|64.68|64.08|64.62|64.02|64.68|64.08|64.62|64.02|7
1739276550000|2025-02-11 12:22:30|64.61|64.01|64.69|64.09|64.71|64.11|64.61|64.01|13
1739276560000|2025-02-11 12:22:40|64.68|64.08|64.7|64.1|64.71|64.11|64.68|64.08|8
1739276570000|2025-02-11 12:22:50|64.69|64.09|64.71|64.11|64.71|64.11|64.69|64.09|10
1739276580000|2025-02-11 12:23:00|64.7|64.1|64.68|64.08|64.71|64.11|64.68|64.08|5
1739276590000|2025-02-11 12:23:10|64.7|64.1|64.68|64.08|64.7|64.1|64.68|64.08|3
1739276600000|2025-02-11 12:23:20|64.67|64.07|64.7|64.1|64.7|64.1|64.64|64.04|9
1739276610000|2025-02-11 12:23:30|64.69|64.09|64.7|64.1|64.7|64.1|64.68|64.08|7
1739276620000|2025-02-11 12:23:40|64.69|64.09|64.68|64.08|64.69|64.09|64.62|64.02|9
1739276630000|2025-02-11 12:23:50|64.69|64.09|64.69|64.09|64.69|64.09|64.68|64.08|7
1739276640000|2025-02-11 12:24:00|64.68|64.08|64.68|64.08|64.72|64.12|64.67|64.07|11
1739276650000|2025-02-11 12:24:10|64.67|64.07|64.7|64.1|64.7|64.1|64.67|64.07|10
1739276660000|2025-02-11 12:24:20|64.71|64.11|64.69|64.09|64.71|64.11|64.68|64.08|13
1739276670000|2025-02-11 12:24:30|64.71|64.11|64.69|64.09|64.71|64.11|64.69|64.09|2
1739276680000|2025-02-11 12:24:40|64.7|64.1|64.62|64.02|64.7|64.1|64.62|64.02|6
1739276690000|2025-02-11 12:24:50|64.61|64.01|64.61|64.01|64.64|64.04|64.61|64.01|3
1739276700000|2025-02-11 12:25:00|64.6|64|64.59|63.99|64.61|64.01|64.59|63.99|3
1739276710000|2025-02-11 12:25:10|64.6|64|64.59|63.99|64.61|64.01|64.59|63.99|6
1739276720000|2025-02-11 12:25:20|64.6|64|64.59|63.99|64.61|64.01|64.59|63.99|5
1739276730000|2025-02-11 12:25:30|64.61|64.01|64.59|63.99|64.61|64.01|64.58|63.98|8
1739276740000|2025-02-11 12:25:40|64.58|63.98|64.6|64|64.6|64|64.58|63.98|9
1739276750000|2025-02-11 12:25:50|64.59|63.99|64.58|63.98|64.6|64|64.54|63.94|12
1739276760000|2025-02-11 12:26:00|64.6|64|64.54|63.94|64.6|64|64.54|63.94|13
1739276770000|2025-02-11 12:26:10|64.53|63.93|64.5|63.9|64.56|63.96|64.5|63.9|8
1739276780000|2025-02-11 12:26:20|64.51|63.91|64.51|63.91|64.51|63.91|64.49|63.89|6
1739276790000|2025-02-11 12:26:30|64.5|63.9|64.51|63.91|64.51|63.91|64.5|63.9|4
1739276800000|2025-02-11 12:26:40|64.5|63.9|64.6|64|64.61|64.01|64.5|63.9|7
1739276810000|2025-02-11 12:26:50|64.59|63.99|64.61|64.01|64.61|64.01|64.58|63.98|6
1739276820000|2025-02-11 12:27:00|64.6|64|64.58|63.98|64.6|64|64.58|63.98|3
1739276830000|2025-02-11 12:27:10|64.61|64.01|64.59|63.99|64.61|64.01|64.59|63.99|3
1739276840000|2025-02-11 12:27:20|64.58|63.98|64.6|64|64.61|64.01|64.58|63.98|7
1739276850000|2025-02-11 12:27:30|64.59|63.99|64.58|63.98|64.61|64.01|64.58|63.98|6
1739276860000|2025-02-11 12:27:40|64.61|64.01|64.59|63.99|64.61|64.01|64.58|63.98|7
1739276870000|2025-02-11 12:27:50|64.58|63.98|64.59|63.99|64.59|63.99|64.58|63.98|4
1739276880000|2025-02-11 12:28:00|64.58|63.98|64.58|63.98|64.59|63.99|64.58|63.98|5
1739276890000|2025-02-11 12:28:10|64.59|63.99|64.58|63.98|64.59|63.99|64.58|63.98|4
1739276900000|2025-02-11 12:28:20|64.59|63.99|64.51|63.91|64.59|63.99|64.51|63.91|11
1739276910000|2025-02-11 12:28:30|64.52|63.92|64.51|63.91|64.52|63.92|64.5|63.9|10
1739276920000|2025-02-11 12:28:40|64.52|63.92|64.5|63.9|64.52|63.92|64.5|63.9|6
1739276930000|2025-02-11 12:28:50|64.52|63.92|64.51|63.91|64.52|63.92|64.5|63.9|7
1739276940000|2025-02-11 12:29:00|64.5|63.9|64.49|63.89|64.52|63.92|64.49|63.89|4
1739276950000|2025-02-11 12:29:10|64.51|63.91|64.52|63.92|64.53|63.93|64.49|63.89|7
1739276960000|2025-02-11 12:29:20|64.51|63.91|64.51|63.91|64.52|63.92|64.5|63.9|4
1739276970000|2025-02-11 12:29:30|64.5|63.9|64.6|64|64.6|64|64.5|63.9|9
1739276980000|2025-02-11 12:29:40|64.59|63.99|64.6|64|64.61|64.01|64.59|63.99|6
1739276990000|2025-02-11 12:29:50|64.59|63.99|64.58|63.98|64.59|63.99|64.54|63.94|9
1739277000000|2025-02-11 12:30:00|64.59|63.99|64.59|63.99|64.59|63.99|64.57|63.97|4
1739277010000|2025-02-11 12:30:10|64.58|63.98|64.52|63.92|64.58|63.98|64.52|63.92|8
1739277020000|2025-02-11 12:30:20|64.53|63.93|64.45|63.85|64.55|63.95|64.45|63.85|9
1739277030000|2025-02-11 12:30:30|64.44|63.84|64.48|63.88|64.48|63.88|64.42|63.82|14
1739277040000|2025-02-11 12:30:40|64.51|63.91|64.5|63.9|64.51|63.91|64.5|63.9|4
1739277060000|2025-02-11 12:31:00|64.47|63.87|64.51|63.91|64.52|63.92|64.47|63.87|4
1739277070000|2025-02-11 12:31:10|64.5|63.9|64.51|63.91|64.52|63.92|64.5|63.9|7
1739277080000|2025-02-11 12:31:20|64.5|63.9|64.5|63.9|64.51|63.91|64.47|63.87|7
1739277090000|2025-02-11 12:31:30|64.51|63.91|64.51|63.91|64.52|63.92|64.51|63.91|3
1739277100000|2025-02-11 12:31:40|64.5|63.9|64.51|63.91|64.51|63.91|64.49|63.89|6
1739277110000|2025-02-11 12:31:50|64.49|63.89|64.5|63.9|64.5|63.9|64.49|63.89|2
1739277120000|2025-02-11 12:32:00|64.49|63.89|64.51|63.91|64.51|63.91|64.49|63.89|5
1739277130000|2025-02-11 12:32:10|64.5|63.9|64.51|63.91|64.51|63.91|64.46|63.86|7
1739277140000|2025-02-11 12:32:20|64.5|63.9|64.5|63.9|64.52|63.92|64.5|63.9|9
1739277150000|2025-02-11 12:32:30|64.49|63.89|64.54|63.94|64.58|63.98|64.49|63.89|10
1739277160000|2025-02-11 12:32:40|64.53|63.93|64.51|63.91|64.55|63.95|64.51|63.91|8
1739277170000|2025-02-11 12:32:50|64.5|63.9|64.49|63.89|64.51|63.91|64.49|63.89|8
1739277180000|2025-02-11 12:33:00|64.51|63.91|64.58|63.98|64.58|63.98|64.51|63.91|11
1739277190000|2025-02-11 12:33:10|64.57|63.97|64.63|64.03|64.64|64.04|64.57|63.97|12
1739277200000|2025-02-11 12:33:20|64.62|64.02|64.59|63.99|64.65|64.05|64.59|63.99|9
1739277210000|2025-02-11 12:33:30|64.6|64|64.6|64|64.61|64.01|64.6|64|7
1739277220000|2025-02-11 12:33:40|64.59|63.99|64.65|64.05|64.67|64.07|64.59|63.99|17
1739277230000|2025-02-11 12:33:50|64.66|64.06|64.67|64.07|64.68|64.08|64.66|64.06|4
1739277240000|2025-02-11 12:34:00|64.68|64.08|64.66|64.06|64.68|64.08|64.66|64.06|9
1739277250000|2025-02-11 12:34:10|64.67|64.07|64.61|64.01|64.67|64.07|64.61|64.01|9
1739277260000|2025-02-11 12:34:20|64.63|64.03|64.6|64|64.63|64.03|64.59|63.99|8
1739277270000|2025-02-11 12:34:30|64.59|63.99|64.59|63.99|64.6|64|64.59|63.99|9
1739277280000|2025-02-11 12:34:40|64.6|64|64.6|64|64.6|64|64.58|63.98|7
1739277290000|2025-02-11 12:34:50|64.59|63.99|64.64|64.04|64.68|64.08|64.59|63.99|15
1739277300000|2025-02-11 12:35:00|64.65|64.05|64.62|64.02|64.66|64.06|64.6|64|10
1739277310000|2025-02-11 12:35:10|64.61|64.01|64.66|64.06|64.67|64.07|64.59|63.99|10
1739277320000|2025-02-11 12:35:20|64.67|64.07|64.66|64.06|64.67|64.07|64.66|64.06|2
1739277330000|2025-02-11 12:35:30|64.67|64.07|64.67|64.07|64.67|64.07|64.65|64.05|6
1739277340000|2025-02-11 12:35:40|64.66|64.06|64.66|64.06|64.67|64.07|64.66|64.06|3
1739277350000|2025-02-11 12:35:50|64.67|64.07|64.59|63.99|64.68|64.08|64.59|63.99|14
1739277360000|2025-02-11 12:36:00|64.6|64|64.58|63.98|64.6|64|64.58|63.98|9
1739277370000|2025-02-11 12:36:10|64.6|64|64.58|63.98|64.6|64|64.57|63.97|5
1739277380000|2025-02-11 12:36:20|64.57|63.97|64.58|63.98|64.58|63.98|64.52|63.92|9
1739277390000|2025-02-11 12:36:30|64.57|63.97|64.57|63.97|64.58|63.98|64.57|63.97|5
1739277400000|2025-02-11 12:36:40|64.58|63.98|64.57|63.97|64.58|63.98|64.57|63.97|8
1739277410000|2025-02-11 12:36:50|64.58|63.98|64.58|63.98|64.6|64|64.57|63.97|10
1739277420000|2025-02-11 12:37:00|64.57|63.97|64.57|63.97|64.59|63.99|64.57|63.97|4
1739277430000|2025-02-11 12:37:10|64.58|63.98|64.57|63.97|64.58|63.98|64.57|63.97|4
1739277440000|2025-02-11 12:37:20|64.55|63.95|64.59|63.99|64.59|63.99|64.55|63.95|10
1739277450000|2025-02-11 12:37:30|64.67|64.07|64.59|63.99|64.67|64.07|64.59|63.99|7
1739277460000|2025-02-11 12:37:40|64.62|64.02|64.59|63.99|64.62|64.02|64.59|63.99|4
1739277470000|2025-02-11 12:37:50|64.58|63.98|64.58|63.98|64.58|63.98|64.58|63.98|1
1739277480000|2025-02-11 12:38:00|64.59|63.99|64.59|63.99|64.59|63.99|64.58|63.98|3
1739277490000|2025-02-11 12:38:10|64.61|64.01|64.58|63.98|64.61|64.01|64.58|63.98|6
1739277500000|2025-02-11 12:38:20|64.59|63.99|64.59|63.99|64.59|63.99|64.58|63.98|5
1739277510000|2025-02-11 12:38:30|64.63|64.03|64.59|63.99|64.63|64.03|64.59|63.99|7
1739277530000|2025-02-11 12:38:50|64.66|64.06|64.62|64.02|64.66|64.06|64.62|64.02|8
1739277540000|2025-02-11 12:39:00|64.64|64.04|64.58|63.98|64.64|64.04|64.58|63.98|12
1739277550000|2025-02-11 12:39:10|64.59|63.99|64.58|63.98|64.59|63.99|64.58|63.98|10
1739277560000|2025-02-11 12:39:20|64.59|63.99|64.59|63.99|64.59|63.99|64.57|63.97|6
1739277570000|2025-02-11 12:39:30|64.58|63.98|64.58|63.98|64.59|63.99|64.56|63.96|8
1739277580000|2025-02-11 12:39:40|64.57|63.97|64.56|63.96|64.58|63.98|64.56|63.96|5
1739277590000|2025-02-11 12:39:50|64.58|63.98|64.56|63.96|64.58|63.98|64.56|63.96|6
1739277600000|2025-02-11 12:40:00|64.58|63.98|64.57|63.97|64.58|63.98|64.56|63.96|7
1739277610000|2025-02-11 12:40:10|64.59|63.99|64.57|63.97|64.59|63.99|64.57|63.97|7
1739277620000|2025-02-11 12:40:20|64.59|63.99|64.5|63.9|64.59|63.99|64.5|63.9|12
1739277630000|2025-02-11 12:40:30|64.54|63.94|64.57|63.97|64.57|63.97|64.51|63.91|6
1739277640000|2025-02-11 12:40:40|64.56|63.96|64.56|63.96|64.58|63.98|64.56|63.96|6
1739277650000|2025-02-11 12:40:50|64.58|63.98|64.57|63.97|64.59|63.99|64.57|63.97|6
1739277660000|2025-02-11 12:41:00|64.58|63.98|64.57|63.97|64.58|63.98|64.56|63.96|5
1739277670000|2025-02-11 12:41:10|64.56|63.96|64.58|63.98|64.6|64|64.56|63.96|8
1739277680000|2025-02-11 12:41:20|64.57|63.97|64.57|63.97|64.59|63.99|64.57|63.97|4
1739277690000|2025-02-11 12:41:30|64.59|63.99|64.58|63.98|64.59|63.99|64.57|63.97|8
1739277700000|2025-02-11 12:41:40|64.59|63.99|64.58|63.98|64.59|63.99|64.57|63.97|7
1739277710000|2025-02-11 12:41:50|64.57|63.97|64.57|63.97|64.59|63.99|64.57|63.97|4
1739277730000|2025-02-11 12:42:10|64.58|63.98|64.58|63.98|64.59|63.99|64.57|63.97|8
1739277740000|2025-02-11 12:42:20|64.59|63.99|64.58|63.98|64.59|63.99|64.58|63.98|4
1739277750000|2025-02-11 12:42:30|64.59|63.99|64.58|63.98|64.59|63.99|64.58|63.98|4
1739277760000|2025-02-11 12:42:40|64.59|63.99|64.58|63.98|64.59|63.99|64.58|63.98|2
1739277780000|2025-02-11 12:43:00|64.57|63.97|64.58|63.98|64.58|63.98|64.57|63.97|2
1739277790000|2025-02-11 12:43:10|64.61|64.01|64.59|63.99|64.61|64.01|64.59|63.99|5
1739277800000|2025-02-11 12:43:20|64.6|64|64.58|63.98|64.6|64|64.58|63.98|9
1739277810000|2025-02-11 12:43:30|64.57|63.97|64.6|64|64.64|64.04|64.57|63.97|12
1739277820000|2025-02-11 12:43:40|64.59|63.99|64.58|63.98|64.6|64|64.58|63.98|5
1739277830000|2025-02-11 12:43:50|64.57|63.97|64.66|64.06|64.66|64.06|64.57|63.97|10
1739277840000|2025-02-11 12:44:00|64.71|64.11|64.62|64.02|64.71|64.11|64.62|64.02|11
1739277850000|2025-02-11 12:44:10|64.61|64.01|64.59|63.99|64.61|64.01|64.58|63.98|10
1739277860000|2025-02-11 12:44:20|64.6|64|64.59|63.99|64.6|64|64.58|63.98|7
1739277870000|2025-02-11 12:44:30|64.58|63.98|64.58|63.98|64.59|63.99|64.57|63.97|6
1739277880000|2025-02-11 12:44:40|64.59|63.99|64.58|63.98|64.6|64|64.58|63.98|7
1739277890000|2025-02-11 12:44:50|64.59|63.99|64.6|64|64.6|64|64.57|63.97|7
1739277920000|2025-02-11 12:45:20|64.69|64.09|64.66|64.06|64.69|64.09|64.66|64.06|5
1739277930000|2025-02-11 12:45:30|64.67|64.07|64.65|64.05|64.67|64.07|64.65|64.05|5
1739277940000|2025-02-11 12:45:40|64.64|64.04|64.6|64|64.64|64.04|64.6|64|7
1739277950000|2025-02-11 12:45:50|64.59|63.99|64.58|63.98|64.6|64|64.58|63.98|6
1739277960000|2025-02-11 12:46:00|64.59|63.99|64.57|63.97|64.59|63.99|64.56|63.96|10
1739277970000|2025-02-11 12:46:10|64.58|63.98|64.51|63.91|64.58|63.98|64.51|63.91|11
1739277980000|2025-02-11 12:46:20|64.53|63.93|64.56|63.96|64.57|63.97|64.53|63.93|6
1739277990000|2025-02-11 12:46:30|64.57|63.97|64.58|63.98|64.62|64.02|64.56|63.96|10
1739278000000|2025-02-11 12:46:40|64.62|64.02|64.68|64.08|64.69|64.09|64.62|64.02|10
1739278010000|2025-02-11 12:46:50|64.67|64.07|64.67|64.07|64.68|64.08|64.67|64.07|3
1739278020000|2025-02-11 12:47:00|64.68|64.08|64.68|64.08|64.68|64.08|64.67|64.07|7
1739278030000|2025-02-11 12:47:10|64.67|64.07|64.68|64.08|64.68|64.08|64.67|64.07|6
1739278040000|2025-02-11 12:47:20|64.66|64.06|64.68|64.08|64.71|64.11|64.66|64.06|13
1739278050000|2025-02-11 12:47:30|64.69|64.09|64.68|64.08|64.69|64.09|64.66|64.06|9
1739278060000|2025-02-11 12:47:40|64.69|64.09|64.69|64.09|64.69|64.09|64.68|64.08|7
1739278070000|2025-02-11 12:47:50|64.68|64.08|64.68|64.08|64.69|64.09|64.68|64.08|7
1739278080000|2025-02-11 12:48:00|64.69|64.09|64.69|64.09|64.69|64.09|64.68|64.08|3
1739278090000|2025-02-11 12:48:10|64.68|64.08|64.67|64.07|64.72|64.12|64.66|64.06|12
1739278100000|2025-02-11 12:48:20|64.68|64.08|64.67|64.07|64.69|64.09|64.67|64.07|13
1739278110000|2025-02-11 12:48:30|64.66|64.06|64.66|64.06|64.68|64.08|64.66|64.06|7
1739278130000|2025-02-11 12:48:50|64.67|64.07|64.66|64.06|64.67|64.07|64.66|64.06|6
1739278140000|2025-02-11 12:49:00|64.65|64.05|64.59|63.99|64.65|64.05|64.59|63.99|8
1739278150000|2025-02-11 12:49:10|64.62|64.02|64.66|64.06|64.66|64.06|64.61|64.01|7
1739278160000|2025-02-11 12:49:20|64.64|64.04|64.67|64.07|64.7|64.1|64.59|63.99|10
1739278170000|2025-02-11 12:49:30|64.68|64.08|64.68|64.08|64.71|64.11|64.67|64.07|7
1739278180000|2025-02-11 12:49:40|64.67|64.07|64.71|64.11|64.71|64.11|64.67|64.07|3
1739278190000|2025-02-11 12:49:50|64.7|64.1|64.69|64.09|64.71|64.11|64.68|64.08|6
1739278200000|2025-02-11 12:50:00|64.68|64.08|64.77|64.17|64.8|64.2|64.68|64.08|15
1739278210000|2025-02-11 12:50:10|64.74|64.14|64.77|64.17|64.77|64.17|64.74|64.14|8
1739278220000|2025-02-11 12:50:20|64.76|64.16|64.79|64.19|64.81|64.21|64.72|64.12|13
1739278230000|2025-02-11 12:50:30|64.78|64.18|64.78|64.18|64.8|64.2|64.76|64.16|12
1739278240000|2025-02-11 12:50:40|64.79|64.19|64.87|64.27|64.87|64.27|64.77|64.17|9
1739278250000|2025-02-11 12:50:50|64.86|64.26|64.94|64.34|64.94|64.34|64.82|64.22|11
1739278260000|2025-02-11 12:51:00|64.92|64.32|64.9|64.3|64.92|64.32|64.9|64.3|5
1739278280000|2025-02-11 12:51:20|64.88|64.28|64.88|64.28|64.9|64.3|64.88|64.28|4
1739278290000|2025-02-11 12:51:30|64.9|64.3|64.9|64.3|64.9|64.3|64.87|64.27|7
1739278300000|2025-02-11 12:51:40|64.89|64.29|64.89|64.29|64.89|64.29|64.87|64.27|3
1739278310000|2025-02-11 12:51:50|64.88|64.28|64.81|64.21|64.88|64.28|64.81|64.21|7
1739278320000|2025-02-11 12:52:00|64.8|64.2|64.8|64.2|64.82|64.22|64.78|64.18|10
1739278330000|2025-02-11 12:52:10|64.79|64.19|64.77|64.17|64.79|64.19|64.77|64.17|7
1739278340000|2025-02-11 12:52:20|64.78|64.18|64.78|64.18|64.78|64.18|64.77|64.17|3
1739278350000|2025-02-11 12:52:30|64.77|64.17|64.81|64.21|64.83|64.23|64.77|64.17|11
1739278360000|2025-02-11 12:52:40|64.8|64.2|64.81|64.21|64.83|64.23|64.8|64.2|6
1739278370000|2025-02-11 12:52:50|64.8|64.2|64.79|64.19|64.8|64.2|64.79|64.19|4
1739278380000|2025-02-11 12:53:00|64.8|64.2|64.78|64.18|64.8|64.2|64.78|64.18|2
1739278390000|2025-02-11 12:53:10|64.8|64.2|64.77|64.17|64.8|64.2|64.76|64.16|9
1739278400000|2025-02-11 12:53:20|64.76|64.16|64.7|64.1|64.78|64.18|64.7|64.1|10
1739278410000|2025-02-11 12:53:30|64.69|64.09|64.68|64.08|64.7|64.1|64.68|64.08|6
1739278420000|2025-02-11 12:53:40|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|8
1739278430000|2025-02-11 12:53:50|64.68|64.08|64.68|64.08|64.7|64.1|64.68|64.08|4
1739278440000|2025-02-11 12:54:00|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|8
1739278450000|2025-02-11 12:54:10|64.68|64.08|64.68|64.08|64.7|64.1|64.68|64.08|12
1739278470000|2025-02-11 12:54:30|64.69|64.09|64.68|64.08|64.69|64.09|64.68|64.08|2
1739278480000|2025-02-11 12:54:40|64.67|64.07|64.68|64.08|64.68|64.08|64.67|64.07|8
1739278490000|2025-02-11 12:54:50|64.66|64.06|64.68|64.08|64.68|64.08|64.66|64.06|8
1739278500000|2025-02-11 12:55:00|64.67|64.07|64.69|64.09|64.71|64.11|64.67|64.07|8
1739278510000|2025-02-11 12:55:10|64.68|64.08|64.69|64.09|64.69|64.09|64.67|64.07|10
1739278520000|2025-02-11 12:55:20|64.68|64.08|64.7|64.1|64.75|64.15|64.68|64.08|6
1739278530000|2025-02-11 12:55:30|64.72|64.12|64.72|64.12|64.8|64.2|64.72|64.12|8
1739278540000|2025-02-11 12:55:40|64.71|64.11|64.69|64.09|64.75|64.15|64.69|64.09|11
1739278550000|2025-02-11 12:55:50|64.72|64.12|64.77|64.17|64.77|64.17|64.7|64.1|5
1739278560000|2025-02-11 12:56:00|64.76|64.16|64.78|64.18|64.78|64.18|64.75|64.15|7
1739278570000|2025-02-11 12:56:10|64.77|64.17|64.75|64.15|64.77|64.17|64.71|64.11|8
1739278580000|2025-02-11 12:56:20|64.76|64.16|64.79|64.19|64.79|64.19|64.73|64.13|12
1739278590000|2025-02-11 12:56:30|64.78|64.18|64.79|64.19|64.79|64.19|64.76|64.16|10
1739278600000|2025-02-11 12:56:40|64.78|64.18|64.76|64.16|64.79|64.19|64.76|64.16|9
1739278610000|2025-02-11 12:56:50|64.78|64.18|64.7|64.1|64.78|64.18|64.69|64.09|13
1739278620000|2025-02-11 12:57:00|64.69|64.09|64.68|64.08|64.7|64.1|64.68|64.08|8
1739278630000|2025-02-11 12:57:10|64.67|64.07|64.65|64.05|64.68|64.08|64.65|64.05|9
1739278640000|2025-02-11 12:57:20|64.68|64.08|64.67|64.07|64.69|64.09|64.67|64.07|7
1739278650000|2025-02-11 12:57:30|64.69|64.09|64.68|64.08|64.69|64.09|64.68|64.08|2
1739278670000|2025-02-11 12:57:50|64.67|64.07|64.67|64.07|64.68|64.08|64.67|64.07|5
1739278680000|2025-02-11 12:58:00|64.68|64.08|64.67|64.07|64.68|64.08|64.67|64.07|8
1739278690000|2025-02-11 12:58:10|64.66|64.06|64.67|64.07|64.67|64.07|64.66|64.06|4
1739278700000|2025-02-11 12:58:20|64.66|64.06|64.66|64.06|64.67|64.07|64.66|64.06|3
1739278710000|2025-02-11 12:58:30|64.67|64.07|64.68|64.08|64.68|64.08|64.66|64.06|7
1739278720000|2025-02-11 12:58:40|64.67|64.07|64.66|64.06|64.68|64.08|64.66|64.06|7
1739278730000|2025-02-11 12:58:50|64.68|64.08|64.66|64.06|64.68|64.08|64.66|64.06|6
1739278740000|2025-02-11 12:59:00|64.67|64.07|64.67|64.07|64.67|64.07|64.66|64.06|7
1739278750000|2025-02-11 12:59:10|64.66|64.06|64.6|64|64.66|64.06|64.6|64|8
1739278760000|2025-02-11 12:59:20|64.63|64.03|64.58|63.98|64.63|64.03|64.58|63.98|4
1739278770000|2025-02-11 12:59:30|64.59|63.99|64.58|63.98|64.6|64|64.58|63.98|5
1739278780000|2025-02-11 12:59:40|64.6|64|64.58|63.98|64.6|64|64.58|63.98|8
1739278790000|2025-02-11 12:59:50|64.6|64|64.59|63.99|64.6|64|64.58|63.98|6
1739278800000|2025-02-11 13:00:00|64.6|64|64.53|63.93|64.6|64|64.53|63.93|12
1739278810000|2025-02-11 13:00:10|64.52|63.92|64.58|63.98|64.58|63.98|64.5|63.9|6
1739278820000|2025-02-11 13:00:20|64.53|63.93|64.58|63.98|64.58|63.98|64.51|63.91|8
1739278830000|2025-02-11 13:00:30|64.57|63.97|64.5|63.9|64.57|63.97|64.5|63.9|9
1739278840000|2025-02-11 13:00:40|64.51|63.91|64.56|63.96|64.59|63.99|64.49|63.89|14
1739278860000|2025-02-11 13:01:00|64.59|63.99|64.66|64.06|64.7|64.1|64.59|63.99|5
1739278870000|2025-02-11 13:01:10|64.7|64.1|64.67|64.07|64.7|64.1|64.67|64.07|4
1739278880000|2025-02-11 13:01:20|64.66|64.06|64.67|64.07|64.7|64.1|64.66|64.06|8
1739278890000|2025-02-11 13:01:30|64.69|64.09|64.67|64.07|64.69|64.09|64.67|64.07|6
1739278900000|2025-02-11 13:01:40|64.69|64.09|64.67|64.07|64.71|64.11|64.67|64.07|9
1739278910000|2025-02-11 13:01:50|64.69|64.09|64.68|64.08|64.69|64.09|64.67|64.07|8
1739278920000|2025-02-11 13:02:00|64.67|64.07|64.62|64.02|64.69|64.09|64.62|64.02|8
1739278930000|2025-02-11 13:02:10|64.63|64.03|64.69|64.09|64.7|64.1|64.63|64.03|14
1739278940000|2025-02-11 13:02:20|64.68|64.08|64.69|64.09|64.7|64.1|64.68|64.08|6
1739278950000|2025-02-11 13:02:30|64.66|64.06|64.7|64.1|64.7|64.1|64.62|64.02|15
1739278960000|2025-02-11 13:02:40|64.69|64.09|64.68|64.08|64.7|64.1|64.65|64.05|12
1739278970000|2025-02-11 13:02:50|64.7|64.1|64.68|64.08|64.7|64.1|64.68|64.08|6
1739278980000|2025-02-11 13:03:00|64.7|64.1|64.69|64.09|64.76|64.16|64.67|64.07|15
1739278990000|2025-02-11 13:03:10|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|7
1739279000000|2025-02-11 13:03:20|64.68|64.08|64.7|64.1|64.7|64.1|64.68|64.08|8
1739279010000|2025-02-11 13:03:30|64.68|64.08|64.69|64.09|64.7|64.1|64.68|64.08|6
1739279020000|2025-02-11 13:03:40|64.68|64.08|64.68|64.08|64.7|64.1|64.68|64.08|7
1739279030000|2025-02-11 13:03:50|64.7|64.1|64.68|64.08|64.7|64.1|64.67|64.07|10
1739279040000|2025-02-11 13:04:00|64.7|64.1|64.69|64.09|64.7|64.1|64.67|64.07|9
1739279060000|2025-02-11 13:04:20|64.67|64.07|64.67|64.07|64.67|64.07|64.67|64.07|1
1739279070000|2025-02-11 13:04:30|64.69|64.09|64.69|64.09|64.69|64.09|64.67|64.07|8
1739279080000|2025-02-11 13:04:40|64.68|64.08|64.69|64.09|64.7|64.1|64.67|64.07|11
1739279090000|2025-02-11 13:04:50|64.67|64.07|64.68|64.08|64.7|64.1|64.67|64.07|14
1739279100000|2025-02-11 13:05:00|64.69|64.09|64.69|64.09|64.7|64.1|64.68|64.08|8
1739279110000|2025-02-11 13:05:10|64.68|64.08|64.68|64.08|64.7|64.1|64.66|64.06|9
1739279120000|2025-02-11 13:05:20|64.67|64.07|64.67|64.07|64.69|64.09|64.67|64.07|4
1739279130000|2025-02-11 13:05:30|64.69|64.09|64.69|64.09|64.69|64.09|64.67|64.07|9
1739279140000|2025-02-11 13:05:40|64.68|64.08|64.69|64.09|64.69|64.09|64.67|64.07|6
1739279150000|2025-02-11 13:05:50|64.68|64.08|64.68|64.08|64.69|64.09|64.67|64.07|7
1739279160000|2025-02-11 13:06:00|64.7|64.1|64.67|64.07|64.7|64.1|64.67|64.07|9
1739279170000|2025-02-11 13:06:10|64.69|64.09|64.69|64.09|64.69|64.09|64.69|64.09|1
1739279180000|2025-02-11 13:06:20|64.73|64.13|64.69|64.09|64.73|64.13|64.69|64.09|4
1739279190000|2025-02-11 13:06:30|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|4
1739279200000|2025-02-11 13:06:40|64.7|64.1|64.7|64.1|64.7|64.1|64.69|64.09|3
1739279220000|2025-02-11 13:07:00|64.73|64.13|64.71|64.11|64.73|64.13|64.71|64.11|3
1739279230000|2025-02-11 13:07:10|64.7|64.1|64.72|64.12|64.76|64.16|64.7|64.1|11
1739279240000|2025-02-11 13:07:20|64.71|64.11|64.69|64.09|64.76|64.16|64.69|64.09|13
1739279250000|2025-02-11 13:07:30|64.68|64.08|64.7|64.1|64.7|64.1|64.68|64.08|2
1739279270000|2025-02-11 13:07:50|64.69|64.09|64.69|64.09|64.7|64.1|64.69|64.09|5
1739279280000|2025-02-11 13:08:00|64.72|64.12|64.7|64.1|64.72|64.12|64.68|64.08|9
1739279290000|2025-02-11 13:08:10|64.69|64.09|64.68|64.08|64.7|64.1|64.67|64.07|10
1739279300000|2025-02-11 13:08:20|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|10
1739279310000|2025-02-11 13:08:30|64.68|64.08|64.68|64.08|64.7|64.1|64.68|64.08|7
1739279320000|2025-02-11 13:08:40|64.7|64.1|64.69|64.09|64.7|64.1|64.68|64.08|8
1739279330000|2025-02-11 13:08:50|64.68|64.08|64.68|64.08|64.7|64.1|64.68|64.08|10
1739279340000|2025-02-11 13:09:00|64.69|64.09|64.68|64.08|64.69|64.09|64.68|64.08|6
1739279350000|2025-02-11 13:09:10|64.69|64.09|64.68|64.08|64.69|64.09|64.68|64.08|6
1739279360000|2025-02-11 13:09:20|64.69|64.09|64.69|64.09|64.7|64.1|64.67|64.07|11
1739279370000|2025-02-11 13:09:30|64.7|64.1|64.68|64.08|64.7|64.1|64.66|64.06|9
1739279380000|2025-02-11 13:09:40|64.67|64.07|64.64|64.04|64.69|64.09|64.64|64.04|4
1739279390000|2025-02-11 13:09:50|64.63|64.03|64.62|64.02|64.68|64.08|64.62|64.02|8
1739279400000|2025-02-11 13:10:00|64.61|64.01|64.57|63.97|64.61|64.01|64.57|63.97|4
1739279410000|2025-02-11 13:10:10|64.56|63.96|64.52|63.92|64.56|63.96|64.51|63.91|11
1739279420000|2025-02-11 13:10:20|64.51|63.91|64.5|63.9|64.51|63.91|64.49|63.89|4
1739279430000|2025-02-11 13:10:30|64.51|63.91|64.49|63.89|64.51|63.91|64.48|63.88|9
1739279440000|2025-02-11 13:10:40|64.5|63.9|64.5|63.9|64.52|63.92|64.49|63.89|6
1739279450000|2025-02-11 13:10:50|64.53|63.93|64.51|63.91|64.61|64.01|64.51|63.91|9
1739279460000|2025-02-11 13:11:00|64.5|63.9|64.48|63.88|64.5|63.9|64.48|63.88|11
1739279470000|2025-02-11 13:11:10|64.47|63.87|64.45|63.85|64.49|63.89|64.43|63.83|14
1739279480000|2025-02-11 13:11:20|64.49|63.89|64.49|63.89|64.49|63.89|64.48|63.88|7
1739279490000|2025-02-11 13:11:30|64.5|63.9|64.49|63.89|64.5|63.9|64.48|63.88|4
1739279500000|2025-02-11 13:11:40|64.5|63.9|64.5|63.9|64.5|63.9|64.49|63.89|3
1739279510000|2025-02-11 13:11:50|64.51|63.91|64.59|63.99|64.6|64|64.51|63.91|5
1739279520000|2025-02-11 13:12:00|64.58|63.98|64.52|63.92|64.58|63.98|64.5|63.9|10
1739279530000|2025-02-11 13:12:10|64.51|63.91|64.6|64|64.62|64.02|64.51|63.91|14
1739279540000|2025-02-11 13:12:20|64.59|63.99|64.59|63.99|64.6|64|64.59|63.99|13
1739279550000|2025-02-11 13:12:30|64.6|64|64.59|63.99|64.6|64|64.59|63.99|12
1739279560000|2025-02-11 13:12:40|64.6|64|64.59|63.99|64.6|64|64.59|63.99|10
1739279570000|2025-02-11 13:12:50|64.58|63.98|64.58|63.98|64.59|63.99|64.57|63.97|5
1739279580000|2025-02-11 13:13:00|64.59|63.99|64.56|63.96|64.59|63.99|64.52|63.92|15
1739279590000|2025-02-11 13:13:10|64.55|63.95|64.58|63.98|64.58|63.98|64.55|63.95|6
1739279600000|2025-02-11 13:13:20|64.59|63.99|64.58|63.98|64.59|63.99|64.58|63.98|8
1739279610000|2025-02-11 13:13:30|64.59|63.99|64.59|63.99|64.59|63.99|64.58|63.98|7
1739279620000|2025-02-11 13:13:40|64.58|63.98|64.69|64.09|64.69|64.09|64.58|63.98|7
1739279630000|2025-02-11 13:13:50|64.66|64.06|64.68|64.08|64.68|64.08|64.66|64.06|5
1739279640000|2025-02-11 13:14:00|64.67|64.07|64.68|64.08|64.68|64.08|64.66|64.06|6
1739279660000|2025-02-11 13:14:20|64.67|64.07|64.66|64.06|64.67|64.07|64.66|64.06|6
1739279670000|2025-02-11 13:14:30|64.67|64.07|64.67|64.07|64.68|64.08|64.62|64.02|13
1739279680000|2025-02-11 13:14:40|64.68|64.08|64.63|64.03|64.68|64.08|64.61|64.01|16
1739279690000|2025-02-11 13:14:50|64.62|64.02|64.6|64|64.62|64.02|64.6|64|5
1739279700000|2025-02-11 13:15:00|64.61|64.01|64.6|64|64.61|64.01|64.59|63.99|6
1739279710000|2025-02-11 13:15:10|64.59|63.99|64.61|64.01|64.61|64.01|64.59|63.99|3
1739279720000|2025-02-11 13:15:20|64.6|64|64.6|64|64.6|64|64.58|63.98|4
1739279730000|2025-02-11 13:15:30|64.59|63.99|64.54|63.94|64.6|64|64.54|63.94|9
1739279740000|2025-02-11 13:15:40|64.53|63.93|64.6|64|64.61|64.01|64.53|63.93|11
1739279750000|2025-02-11 13:15:50|64.59|63.99|64.61|64.01|64.61|64.01|64.59|63.99|4
1739279760000|2025-02-11 13:16:00|64.62|64.02|64.6|64|64.66|64.06|64.6|64|7
1739279770000|2025-02-11 13:16:10|64.63|64.03|64.6|64|64.63|64.03|64.6|64|4
1739279780000|2025-02-11 13:16:20|64.59|63.99|64.6|64|64.61|64.01|64.58|63.98|9
1739279790000|2025-02-11 13:16:30|64.58|63.98|64.59|63.99|64.6|64|64.58|63.98|9
1739279800000|2025-02-11 13:16:40|64.61|64.01|64.59|63.99|64.61|64.01|64.58|63.98|9
1739279810000|2025-02-11 13:16:50|64.6|64|64.59|63.99|64.6|64|64.58|63.98|10
1739279820000|2025-02-11 13:17:00|64.58|63.98|64.6|64|64.6|64|64.58|63.98|6
1739279830000|2025-02-11 13:17:10|64.59|63.99|64.59|63.99|64.6|64|64.59|63.99|5
1739279840000|2025-02-11 13:17:20|64.6|64|64.59|63.99|64.6|64|64.59|63.99|4
1739279850000|2025-02-11 13:17:30|64.6|64|64.58|63.98|64.6|64|64.57|63.97|10
1739279860000|2025-02-11 13:17:40|64.6|64|64.59|63.99|64.6|64|64.59|63.99|2
1739279870000|2025-02-11 13:17:50|64.6|64|64.53|63.93|64.6|64|64.53|63.93|4
1739279880000|2025-02-11 13:18:00|64.55|63.95|64.53|63.93|64.6|64|64.53|63.93|10
1739279890000|2025-02-11 13:18:10|64.56|63.96|64.58|63.98|64.58|63.98|64.53|63.93|6
1739279900000|2025-02-11 13:18:20|64.57|63.97|64.6|64|64.62|64.02|64.56|63.96|11
1739279910000|2025-02-11 13:18:30|64.62|64.02|64.62|64.02|64.62|64.02|64.6|64|7
1739279920000|2025-02-11 13:18:40|64.61|64.01|64.6|64|64.61|64.01|64.6|64|2
1739279950000|2025-02-11 13:19:10|64.51|63.91|64.53|63.93|64.54|63.94|64.5|63.9|7
1739279960000|2025-02-11 13:19:20|64.52|63.92|64.51|63.91|64.52|63.92|64.51|63.91|4
1739279970000|2025-02-11 13:19:30|64.5|63.9|64.52|63.92|64.53|63.93|64.5|63.9|4
1739279980000|2025-02-11 13:19:40|64.51|63.91|64.5|63.9|64.51|63.91|64.49|63.89|4
1739279990000|2025-02-11 13:19:50|64.51|63.91|64.5|63.9|64.52|63.92|64.48|63.88|10
1739280000000|2025-02-11 13:20:00|64.48|63.88|64.44|63.84|64.52|63.92|64.44|63.84|14
1739280010000|2025-02-11 13:20:10|64.43|63.83|64.43|63.83|64.47|63.87|64.43|63.83|7
1739280020000|2025-02-11 13:20:20|64.42|63.82|64.42|63.82|64.46|63.86|64.42|63.82|7
1739280030000|2025-02-11 13:20:30|64.41|63.81|64.41|63.81|64.45|63.85|64.41|63.81|3
1739280040000|2025-02-11 13:20:40|64.4|63.8|64.4|63.8|64.41|63.81|64.35|63.75|13
1739280050000|2025-02-11 13:20:50|64.39|63.79|64.4|63.8|64.4|63.8|64.36|63.76|11
1739280060000|2025-02-11 13:21:00|64.41|63.81|64.42|63.82|64.42|63.82|64.39|63.79|8
1739280070000|2025-02-11 13:21:10|64.41|63.81|64.4|63.8|64.41|63.81|64.4|63.8|2
1739280080000|2025-02-11 13:21:20|64.41|63.81|64.41|63.81|64.42|63.82|64.41|63.81|5
1739280090000|2025-02-11 13:21:30|64.42|63.82|64.43|63.83|64.47|63.87|64.41|63.81|9
1739280100000|2025-02-11 13:21:40|64.42|63.82|64.4|63.8|64.42|63.82|64.4|63.8|3
1739280120000|2025-02-11 13:22:00|64.47|63.87|64.41|63.81|64.47|63.87|64.41|63.81|6
1739280130000|2025-02-11 13:22:10|64.4|63.8|64.39|63.79|64.4|63.8|64.39|63.79|2
1739280150000|2025-02-11 13:22:30|64.36|63.76|64.36|63.76|64.4|63.8|64.36|63.76|17
1739280160000|2025-02-11 13:22:40|64.35|63.75|64.35|63.75|64.36|63.76|64.35|63.75|3
1739280170000|2025-02-11 13:22:50|64.34|63.74|64.31|63.71|64.34|63.74|64.31|63.71|6
1739280180000|2025-02-11 13:23:00|64.3|63.7|64.3|63.7|64.31|63.71|64.3|63.7|3
1739280190000|2025-02-11 13:23:10|64.31|63.71|64.31|63.71|64.33|63.73|64.29|63.69|9
1739280200000|2025-02-11 13:23:20|64.3|63.7|64.31|63.71|64.32|63.72|64.3|63.7|3
1739280230000|2025-02-11 13:23:50|64.37|63.77|64.42|63.82|64.42|63.82|64.37|63.77|3
1739280240000|2025-02-11 13:24:00|64.41|63.81|64.41|63.81|64.42|63.82|64.4|63.8|5
1739280280000|2025-02-11 13:24:40|64.43|63.83|64.41|63.81|64.43|63.83|64.41|63.81|5
1739280300000|2025-02-11 13:25:00|64.45|63.85|64.45|63.85|64.45|63.85|64.45|63.85|1
1739280310000|2025-02-11 13:25:10|64.47|63.87|64.48|63.88|64.5|63.9|64.46|63.86|9
1739280320000|2025-02-11 13:25:20|64.49|63.89|64.47|63.87|64.49|63.89|64.47|63.87|9
1739280330000|2025-02-11 13:25:30|64.5|63.9|64.49|63.89|64.5|63.9|64.47|63.87|5
1739280340000|2025-02-11 13:25:40|64.48|63.88|64.49|63.89|64.49|63.89|64.47|63.87|5
1739280350000|2025-02-11 13:25:50|64.5|63.9|64.49|63.89|64.51|63.91|64.49|63.89|7
1739280360000|2025-02-11 13:26:00|64.48|63.88|64.47|63.87|64.5|63.9|64.44|63.84|13
1739280370000|2025-02-11 13:26:10|64.45|63.85|64.41|63.81|64.45|63.85|64.41|63.81|7
1739280390000|2025-02-11 13:26:30|64.4|63.8|64.4|63.8|64.4|63.8|64.39|63.79|5
1739280400000|2025-02-11 13:26:40|64.39|63.79|64.4|63.8|64.4|63.8|64.39|63.79|2
1739280410000|2025-02-11 13:26:50|64.38|63.78|64.4|63.8|64.4|63.8|64.38|63.78|2
1739280420000|2025-02-11 13:27:00|64.36|63.76|64.3|63.7|64.36|63.76|64.3|63.7|7
1739280430000|2025-02-11 13:27:10|64.29|63.69|64.29|63.69|64.29|63.69|64.29|63.69|1
1739280440000|2025-02-11 13:27:20|64.28|63.68|64.23|63.63|64.28|63.68|64.23|63.63|6
1739280450000|2025-02-11 13:27:30|64.22|63.62|64.2|63.6|64.23|63.63|64.2|63.6|5
1739280460000|2025-02-11 13:27:40|64.19|63.59|64.19|63.59|64.2|63.6|64.19|63.59|3
1739280470000|2025-02-11 13:27:50|64.2|63.6|64.2|63.6|64.2|63.6|64.2|63.6|1
1739280480000|2025-02-11 13:28:00|64.19|63.59|64.2|63.6|64.2|63.6|64.19|63.59|2
1739280490000|2025-02-11 13:28:10|64.19|63.59|64.18|63.58|64.2|63.6|64.18|63.58|3
1739280500000|2025-02-11 13:28:20|64.19|63.59|64.19|63.59|64.19|63.59|64.19|63.59|1
1739280510000|2025-02-11 13:28:30|64.18|63.58|64.15|63.55|64.18|63.58|64.15|63.55|3
1739280520000|2025-02-11 13:28:40|64.14|63.54|64.14|63.54|64.14|63.54|64.14|63.54|1
1739280530000|2025-02-11 13:28:50|64.13|63.53|64.12|63.52|64.14|63.54|64.12|63.52|7
1739280540000|2025-02-11 13:29:00|64.14|63.54|64.14|63.54|64.19|63.59|64.14|63.54|10
1739280550000|2025-02-11 13:29:10|64.13|63.53|64.11|63.51|64.13|63.53|64.11|63.51|3
1739280560000|2025-02-11 13:29:20|64.16|63.56|64.16|63.56|64.16|63.56|64.16|63.56|1
1739280570000|2025-02-11 13:29:30|64.17|63.57|64.17|63.57|64.17|63.57|64.17|63.57|1
1739280580000|2025-02-11 13:29:40|64.18|63.58|64.19|63.59|64.21|63.61|64.18|63.58|5
1739280590000|2025-02-11 13:29:50|64.2|63.6|64.19|63.59|64.2|63.6|64.19|63.59|2
1739280600000|2025-02-11 13:30:00|64.18|63.58|64.26|63.66|64.26|63.66|64.18|63.58|5
1739280610000|2025-02-11 13:30:10|64.28|63.68|64.23|63.63|64.28|63.68|64.21|63.61|6
1739280620000|2025-02-11 13:30:20|64.22|63.62|64.2|63.6|64.22|63.62|64.16|63.56|9
1739280630000|2025-02-11 13:30:30|64.21|63.61|64.19|63.59|64.21|63.61|64.19|63.59|3
1739280640000|2025-02-11 13:30:40|64.18|63.58|64.18|63.58|64.19|63.59|64.17|63.57|7
1739280650000|2025-02-11 13:30:50|64.19|63.59|64.19|63.59|64.19|63.59|64.19|63.59|1
1739280660000|2025-02-11 13:31:00|64.2|63.6|64.22|63.62|64.24|63.64|64.2|63.6|6
1739280670000|2025-02-11 13:31:10|64.2|63.6|64.2|63.6|64.21|63.61|64.2|63.6|7
1739280680000|2025-02-11 13:31:20|64.25|63.65|64.26|63.66|64.27|63.67|64.25|63.65|4
1739280690000|2025-02-11 13:31:30|64.27|63.67|64.28|63.68|64.28|63.68|64.27|63.67|4
1739280700000|2025-02-11 13:31:40|64.29|63.69|64.29|63.69|64.29|63.69|64.27|63.67|6
1739280710000|2025-02-11 13:31:50|64.3|63.7|64.3|63.7|64.34|63.74|64.3|63.7|4
1739280720000|2025-02-11 13:32:00|64.31|63.71|64.3|63.7|64.31|63.71|64.3|63.7|4
1739280730000|2025-02-11 13:32:10|64.28|63.68|64.3|63.7|64.31|63.71|64.28|63.68|7
1739280740000|2025-02-11 13:32:20|64.29|63.69|64.2|63.6|64.29|63.69|64.2|63.6|6
1739280750000|2025-02-11 13:32:30|64.22|63.62|64.2|63.6|64.22|63.62|64.2|63.6|3
1739280760000|2025-02-11 13:32:40|64.19|63.59|64.2|63.6|64.2|63.6|64.19|63.59|2
1739280770000|2025-02-11 13:32:50|64.19|63.59|64.2|63.6|64.2|63.6|64.19|63.59|4
1739280780000|2025-02-11 13:33:00|64.19|63.59|64.16|63.56|64.19|63.59|64.16|63.56|2
1739280790000|2025-02-11 13:33:10|64.15|63.55|64.11|63.51|64.15|63.55|64.11|63.51|5
1739280810000|2025-02-11 13:33:30|64.01|63.41|63.99|63.39|64.01|63.41|63.99|63.39|5
1739280820000|2025-02-11 13:33:40|64|63.4|63.99|63.39|64.02|63.42|63.99|63.39|11
1739280830000|2025-02-11 13:33:50|64|63.4|64.01|63.41|64.02|63.42|64|63.4|4
1739280840000|2025-02-11 13:34:00|64|63.4|63.96|63.36|64.01|63.41|63.94|63.34|13
1739280850000|2025-02-11 13:34:10|63.95|63.35|63.94|63.34|63.95|63.35|63.94|63.34|2
1739280860000|2025-02-11 13:34:20|63.93|63.33|63.99|63.39|63.99|63.39|63.92|63.32|10
1739280870000|2025-02-11 13:34:30|64.01|63.41|63.96|63.36|64.01|63.41|63.96|63.36|4
1739280880000|2025-02-11 13:34:40|63.98|63.38|64.01|63.41|64.01|63.41|63.96|63.36|9
1739280890000|2025-02-11 13:34:50|63.99|63.39|64|63.4|64|63.4|63.96|63.36|8
1739280900000|2025-02-11 13:35:00|63.97|63.37|63.99|63.39|64|63.4|63.95|63.35|10
1739280910000|2025-02-11 13:35:10|64|63.4|64|63.4|64.02|63.42|64|63.4|4
1739280920000|2025-02-11 13:35:20|64.01|63.41|64|63.4|64.02|63.42|64|63.4|4
1739280930000|2025-02-11 13:35:30|64.01|63.41|64.08|63.48|64.08|63.48|64|63.4|5
1739280940000|2025-02-11 13:35:40|64.09|63.49|64.08|63.48|64.09|63.49|64.08|63.48|4
1739280950000|2025-02-11 13:35:50|64.09|63.49|64.01|63.41|64.09|63.49|64.01|63.41|8
1739280960000|2025-02-11 13:36:00|64|63.4|64.09|63.49|64.09|63.49|64|63.4|8
1739280970000|2025-02-11 13:36:10|64.08|63.48|64.04|63.44|64.09|63.49|64.04|63.44|5
1739280980000|2025-02-11 13:36:20|64.03|63.43|64.02|63.42|64.04|63.44|64.01|63.41|5
1739280990000|2025-02-11 13:36:30|64|63.4|64.06|63.46|64.06|63.46|64|63.4|11
1739281000000|2025-02-11 13:36:40|64.07|63.47|64.09|63.49|64.09|63.49|64.07|63.47|8
1739281010000|2025-02-11 13:36:50|64.08|63.48|64.01|63.41|64.08|63.48|64.01|63.41|7
1739281020000|2025-02-11 13:37:00|64.04|63.44|64.03|63.43|64.06|63.46|64.03|63.43|5
1739281030000|2025-02-11 13:37:10|64.06|63.46|64.09|63.49|64.1|63.5|64.06|63.46|7
1739281040000|2025-02-11 13:37:20|64.08|63.48|64.19|63.59|64.2|63.6|64.08|63.48|16
1739281050000|2025-02-11 13:37:30|64.2|63.6|64.18|63.58|64.2|63.6|64.18|63.58|12
1739281060000|2025-02-11 13:37:40|64.2|63.6|64.19|63.59|64.2|63.6|64.19|63.59|4
1739281070000|2025-02-11 13:37:50|64.18|63.58|64.12|63.52|64.18|63.58|64.1|63.5|12
1739281080000|2025-02-11 13:38:00|64.11|63.51|64.09|63.49|64.11|63.51|64.09|63.49|10
1739281090000|2025-02-11 13:38:10|64.05|63.45|64.02|63.42|64.05|63.45|64.02|63.42|4
1739281100000|2025-02-11 13:38:20|64.05|63.45|64.09|63.49|64.1|63.5|64.02|63.42|6
1739281110000|2025-02-11 13:38:30|64.08|63.48|64.05|63.45|64.09|63.49|64.05|63.45|5
1739281120000|2025-02-11 13:38:40|64.07|63.47|64.03|63.43|64.08|63.48|64.02|63.42|8
1739281130000|2025-02-11 13:38:50|64.02|63.42|64|63.4|64.02|63.42|64|63.4|3
1739281140000|2025-02-11 13:39:00|63.99|63.39|64.05|63.45|64.06|63.46|63.99|63.39|16
1739281150000|2025-02-11 13:39:10|64.06|63.46|64.08|63.48|64.12|63.52|64.06|63.46|12
1739281160000|2025-02-11 13:39:20|64.09|63.49|64.1|63.5|64.15|63.55|64.09|63.49|5
1739281170000|2025-02-11 13:39:30|64.14|63.54|64.17|63.57|64.17|63.57|64.14|63.54|6
1739281180000|2025-02-11 13:39:40|64.16|63.56|64.17|63.57|64.17|63.57|64.12|63.52|9
1739281190000|2025-02-11 13:39:50|64.18|63.58|64.18|63.58|64.18|63.58|64.15|63.55|7
1739281200000|2025-02-11 13:40:00|64.16|63.56|64.17|63.57|64.18|63.58|64.13|63.53|8
1739281210000|2025-02-11 13:40:10|64.14|63.54|64.13|63.53|64.14|63.54|64.13|63.53|8
1739281220000|2025-02-11 13:40:20|64.12|63.52|64.13|63.53|64.18|63.58|64.09|63.49|12
1739281230000|2025-02-11 13:40:30|64.12|63.52|64.12|63.52|64.13|63.53|64.12|63.52|5
1739281240000|2025-02-11 13:40:40|64.11|63.51|64.19|63.59|64.19|63.59|64.11|63.51|12
1739281250000|2025-02-11 13:40:50|64.16|63.56|64.2|63.6|64.2|63.6|64.16|63.56|11
1739281260000|2025-02-11 13:41:00|64.19|63.59|64.21|63.61|64.21|63.61|64.17|63.57|8
1739281270000|2025-02-11 13:41:10|64.2|63.6|64.18|63.58|64.2|63.6|64.17|63.57|12
1739281280000|2025-02-11 13:41:20|64.17|63.57|64.14|63.54|64.17|63.57|64.11|63.51|7
1739281290000|2025-02-11 13:41:30|64.13|63.53|64.1|63.5|64.13|63.53|64.1|63.5|6
1739281310000|2025-02-11 13:41:50|64.12|63.52|64.12|63.52|64.21|63.61|64.1|63.5|12
1739281320000|2025-02-11 13:42:00|64.11|63.51|64.11|63.51|64.18|63.58|64.11|63.51|9
1739281330000|2025-02-11 13:42:10|64.13|63.53|64.1|63.5|64.13|63.53|64.1|63.5|6
1739281340000|2025-02-11 13:42:20|64.09|63.49|64.1|63.5|64.1|63.5|64.09|63.49|2
1739281370000|2025-02-11 13:42:50|64.09|63.49|64.1|63.5|64.1|63.5|64.09|63.49|2
1739281400000|2025-02-11 13:43:20|64.08|63.48|64.1|63.5|64.1|63.5|64.08|63.48|3
1739281410000|2025-02-11 13:43:30|64.09|63.49|64.12|63.52|64.13|63.53|64.09|63.49|4
1739281420000|2025-02-11 13:43:40|64.11|63.51|64.1|63.5|64.11|63.51|64.1|63.5|2
1739281450000|2025-02-11 13:44:10|64.04|63.44|64.03|63.43|64.05|63.45|64.03|63.43|4
1739281460000|2025-02-11 13:44:20|64.04|63.44|64.04|63.44|64.04|63.44|64.03|63.43|3
1739281470000|2025-02-11 13:44:30|64.02|63.42|64.03|63.43|64.03|63.43|64.02|63.42|2
1739281480000|2025-02-11 13:44:40|64.01|63.41|64.02|63.42|64.03|63.43|64.01|63.41|4
1739281490000|2025-02-11 13:44:50|64.01|63.41|63.9|63.3|64.01|63.41|63.9|63.3|12
1739281500000|2025-02-11 13:45:00|63.95|63.35|63.9|63.3|63.95|63.35|63.89|63.29|4
1739281510000|2025-02-11 13:45:10|63.96|63.36|63.99|63.39|64.04|63.44|63.96|63.36|8
1739281520000|2025-02-11 13:45:20|64|63.4|63.99|63.39|64|63.4|63.97|63.37|8
1739281530000|2025-02-11 13:45:30|63.96|63.36|63.99|63.39|63.99|63.39|63.92|63.32|7
1739281540000|2025-02-11 13:45:40|63.98|63.38|63.99|63.39|63.99|63.39|63.93|63.33|10
1739281550000|2025-02-11 13:45:50|64|63.4|64|63.4|64|63.4|63.99|63.39|3
1739281560000|2025-02-11 13:46:00|64.03|63.43|64.01|63.41|64.03|63.43|64|63.4|4
1739281570000|2025-02-11 13:46:10|64|63.4|63.92|63.32|64.01|63.41|63.92|63.32|8
1739281580000|2025-02-11 13:46:20|63.91|63.31|63.95|63.35|64.01|63.41|63.91|63.31|12
1739281590000|2025-02-11 13:46:30|63.94|63.34|63.92|63.32|63.94|63.34|63.92|63.32|5
1739281600000|2025-02-11 13:46:40|63.91|63.31|63.83|63.23|63.91|63.31|63.83|63.23|6
1739281610000|2025-02-11 13:46:50|63.81|63.21|63.78|63.18|63.81|63.21|63.78|63.18|6
1739281620000|2025-02-11 13:47:00|63.77|63.17|63.72|63.12|63.77|63.17|63.63|63.03|12
1739281630000|2025-02-11 13:47:10|63.73|63.13|63.7|63.1|63.73|63.13|63.7|63.1|4
1739281640000|2025-02-11 13:47:20|63.69|63.09|63.7|63.1|63.71|63.11|63.69|63.09|7
1739281650000|2025-02-11 13:47:30|63.69|63.09|63.69|63.09|63.7|63.1|63.69|63.09|3
1739281660000|2025-02-11 13:47:40|63.7|63.1|63.72|63.12|63.72|63.12|63.68|63.08|6
1739281670000|2025-02-11 13:47:50|63.71|63.11|63.7|63.1|63.71|63.11|63.69|63.09|3
1739281680000|2025-02-11 13:48:00|63.71|63.11|63.71|63.11|63.71|63.11|63.71|63.11|1
1739281690000|2025-02-11 13:48:10|63.72|63.12|63.73|63.13|63.76|63.16|63.72|63.12|4
1739281700000|2025-02-11 13:48:20|63.71|63.11|63.78|63.18|63.8|63.2|63.71|63.11|13
1739281710000|2025-02-11 13:48:30|63.77|63.17|63.74|63.14|63.78|63.18|63.74|63.14|7
1739281720000|2025-02-11 13:48:40|63.76|63.16|63.72|63.12|63.76|63.16|63.72|63.12|12
1739281730000|2025-02-11 13:48:50|63.75|63.15|63.7|63.1|63.75|63.15|63.7|63.1|9
1739281740000|2025-02-11 13:49:00|63.71|63.11|63.74|63.14|63.84|63.24|63.71|63.11|12
1739281750000|2025-02-11 13:49:10|63.73|63.13|63.68|63.08|63.73|63.13|63.68|63.08|8
1739281760000|2025-02-11 13:49:20|63.65|63.05|63.64|63.04|63.66|63.06|63.63|63.03|10
1739281770000|2025-02-11 13:49:30|63.63|63.03|63.56|62.96|63.64|63.04|63.55|62.95|13
1739281780000|2025-02-11 13:49:40|63.55|62.95|63.54|62.94|63.56|62.96|63.54|62.94|7
1739281790000|2025-02-11 13:49:50|63.52|62.92|63.51|62.91|63.56|62.96|63.51|62.91|8
1739281800000|2025-02-11 13:50:00|63.5|62.9|63.53|62.93|63.54|62.94|63.5|62.9|11
1739281810000|2025-02-11 13:50:10|63.52|62.92|63.5|62.9|63.54|62.94|63.5|62.9|8
1739281820000|2025-02-11 13:50:20|63.54|62.94|63.51|62.91|63.54|62.94|63.45|62.85|10
1739281830000|2025-02-11 13:50:30|63.52|62.92|63.52|62.92|63.52|62.92|63.45|62.85|18
1739281840000|2025-02-11 13:50:40|63.47|62.87|63.43|62.83|63.49|62.89|63.43|62.83|8
1739281850000|2025-02-11 13:50:50|63.42|62.82|63.42|62.82|63.42|62.82|63.41|62.81|5
1739281860000|2025-02-11 13:51:00|63.41|62.81|63.41|62.81|63.42|62.82|63.41|62.81|5
1739281870000|2025-02-11 13:51:10|63.42|62.82|63.56|62.96|63.56|62.96|63.42|62.82|15
1739281880000|2025-02-11 13:51:20|63.53|62.93|63.51|62.91|63.53|62.93|63.51|62.91|4
1739281890000|2025-02-11 13:51:30|63.5|62.9|63.47|62.87|63.5|62.9|63.46|62.86|5
1739281900000|2025-02-11 13:51:40|63.46|62.86|63.51|62.91|63.51|62.91|63.45|62.85|10
1739281910000|2025-02-11 13:51:50|63.48|62.88|63.5|62.9|63.51|62.91|63.47|62.87|8
1739281920000|2025-02-11 13:52:00|63.47|62.87|63.55|62.95|63.55|62.95|63.46|62.86|12
1739281930000|2025-02-11 13:52:10|63.52|62.92|63.52|62.92|63.54|62.94|63.5|62.9|11
1739281940000|2025-02-11 13:52:20|63.54|62.94|63.57|62.97|63.57|62.97|63.52|62.92|12
1739281950000|2025-02-11 13:52:30|63.56|62.96|63.6|63|63.64|63.04|63.52|62.92|12
1739281960000|2025-02-11 13:52:40|63.59|62.99|63.59|62.99|63.6|63|63.58|62.98|4
1739281970000|2025-02-11 13:52:50|63.6|63|63.58|62.98|63.6|63|63.55|62.95|10
1739281980000|2025-02-11 13:53:00|63.59|62.99|63.58|62.98|63.59|62.99|63.57|62.97|3
1739281990000|2025-02-11 13:53:10|63.57|62.97|63.65|63.05|63.65|63.05|63.57|62.97|7
1739282000000|2025-02-11 13:53:20|63.64|63.04|63.59|62.99|63.64|63.04|63.57|62.97|16
1739282010000|2025-02-11 13:53:30|63.54|62.94|63.56|62.96|63.58|62.98|63.54|62.94|9
1739282020000|2025-02-11 13:53:40|63.54|62.94|63.52|62.92|63.56|62.96|63.52|62.92|7
1739282030000|2025-02-11 13:53:50|63.51|62.91|63.49|62.89|63.51|62.91|63.49|62.89|3
1739282040000|2025-02-11 13:54:00|63.48|62.88|63.43|62.83|63.49|62.89|63.41|62.81|9
1739282050000|2025-02-11 13:54:10|63.48|62.88|63.5|62.9|63.5|62.9|63.43|62.83|12
1739282060000|2025-02-11 13:54:20|63.49|62.89|63.41|62.81|63.49|62.89|63.41|62.81|8
1739282070000|2025-02-11 13:54:30|63.4|62.8|63.29|62.69|63.4|62.8|63.29|62.69|8
1739282080000|2025-02-11 13:54:40|63.28|62.68|63.21|62.61|63.29|62.69|63.21|62.61|7
1739282090000|2025-02-11 13:54:50|63.2|62.6|63.19|62.59|63.22|62.62|63.17|62.57|9
1739282100000|2025-02-11 13:55:00|63.18|62.58|63.17|62.57|63.24|62.64|63.16|62.56|17
1739282110000|2025-02-11 13:55:10|63.16|62.56|63.06|62.46|63.17|62.57|63.06|62.46|11
1739282120000|2025-02-11 13:55:20|63.05|62.45|63.06|62.46|63.1|62.5|63.04|62.44|12
1739282130000|2025-02-11 13:55:30|63.05|62.45|63.01|62.41|63.05|62.45|63.01|62.41|7
1739282140000|2025-02-11 13:55:40|63|62.4|62.98|62.38|63.04|62.44|62.98|62.38|8
1739282150000|2025-02-11 13:55:50|62.97|62.37|62.98|62.38|63.02|62.42|62.97|62.37|6
1739282160000|2025-02-11 13:56:00|62.97|62.37|62.95|62.35|63|62.4|62.92|62.32|9
1739282170000|2025-02-11 13:56:10|62.94|62.34|62.99|62.39|62.99|62.39|62.94|62.34|7
1739282180000|2025-02-11 13:56:20|63|62.4|63.03|62.43|63.08|62.48|62.99|62.39|9
1739282190000|2025-02-11 13:56:30|63.02|62.42|62.95|62.35|63.02|62.42|62.95|62.35|7
1739282200000|2025-02-11 13:56:40|62.94|62.34|62.99|62.39|63.07|62.47|62.93|62.33|12
1739282210000|2025-02-11 13:56:50|63|62.4|62.95|62.35|63|62.4|62.95|62.35|8
1739282220000|2025-02-11 13:57:00|62.99|62.39|63.02|62.42|63.08|62.48|62.99|62.39|13
1739282230000|2025-02-11 13:57:10|63.06|62.46|63.03|62.43|63.1|62.5|63.03|62.43|16
1739282240000|2025-02-11 13:57:20|63.04|62.44|62.98|62.38|63.04|62.44|62.98|62.38|8
1739282250000|2025-02-11 13:57:30|62.97|62.37|63|62.4|63.03|62.43|62.97|62.37|10
1739282260000|2025-02-11 13:57:40|62.99|62.39|63.06|62.46|63.06|62.46|62.98|62.38|8
1739282270000|2025-02-11 13:57:50|63.07|62.47|63.06|62.46|63.07|62.47|63.03|62.43|7
1739282280000|2025-02-11 13:58:00|63.07|62.47|63.1|62.5|63.11|62.51|63.04|62.44|13
1739282290000|2025-02-11 13:58:10|63.12|62.52|63.2|62.6|63.2|62.6|63.12|62.52|8
1739282310000|2025-02-11 13:58:30|63.25|62.65|63.29|62.69|63.3|62.7|63.25|62.65|5
1739282320000|2025-02-11 13:58:40|63.28|62.68|63.27|62.67|63.3|62.7|63.25|62.65|12
1739282330000|2025-02-11 13:58:50|63.29|62.69|63.22|62.62|63.29|62.69|63.22|62.62|11
1739282340000|2025-02-11 13:59:00|63.21|62.61|63.1|62.5|63.21|62.61|63.1|62.5|11
1739282350000|2025-02-11 13:59:10|63.09|62.49|63.07|62.47|63.09|62.49|63.07|62.47|9
1739282360000|2025-02-11 13:59:20|63.09|62.49|63.09|62.49|63.09|62.49|63.02|62.42|11
1739282370000|2025-02-11 13:59:30|63.08|62.48|63.08|62.48|63.1|62.5|63.06|62.46|13
1739282380000|2025-02-11 13:59:40|63.07|62.47|63.08|62.48|63.1|62.5|63.07|62.47|7
1739282390000|2025-02-11 13:59:50|63.07|62.47|63.08|62.48|63.09|62.49|63.07|62.47|6
1739282400000|2025-02-11 14:00:00|63.03|62.43|63.14|62.54|63.14|62.54|63.02|62.42|15
1739282410000|2025-02-11 14:00:10|63.15|62.55|63.2|62.6|63.28|62.68|63.15|62.55|16
1739282420000|2025-02-11 14:00:20|63.19|62.59|63.11|62.51|63.21|62.61|63.11|62.51|14
1739282430000|2025-02-11 14:00:30|63.16|62.56|63.11|62.51|63.17|62.57|63.11|62.51|14
1739282440000|2025-02-11 14:00:40|63.12|62.52|63.11|62.51|63.12|62.52|63.08|62.48|9
1739282450000|2025-02-11 14:00:50|63.1|62.5|63.03|62.43|63.11|62.51|63.03|62.43|16
1739282460000|2025-02-11 14:01:00|63.07|62.47|63.1|62.5|63.1|62.5|63.04|62.44|15
1739282470000|2025-02-11 14:01:10|63.09|62.49|63.25|62.65|63.26|62.66|63.09|62.49|18
1739282480000|2025-02-11 14:01:20|63.24|62.64|63.29|62.69|63.29|62.69|63.2|62.6|9
1739282490000|2025-02-11 14:01:30|63.26|62.66|63.29|62.69|63.3|62.7|63.26|62.66|11
1739282500000|2025-02-11 14:01:40|63.28|62.68|63.31|62.71|63.32|62.72|63.28|62.68|11
1739282510000|2025-02-11 14:01:50|63.29|62.69|63.35|62.75|63.36|62.76|63.29|62.69|15
1739282520000|2025-02-11 14:02:00|63.34|62.74|63.32|62.72|63.43|62.83|63.31|62.71|21
1739282530000|2025-02-11 14:02:10|63.34|62.74|63.33|62.73|63.4|62.8|63.32|62.72|18
1739282540000|2025-02-11 14:02:20|63.32|62.72|63.4|62.8|63.41|62.81|63.31|62.71|9
1739282550000|2025-02-11 14:02:30|63.38|62.78|63.48|62.88|63.49|62.89|63.38|62.78|16
1739282560000|2025-02-11 14:02:40|63.49|62.89|63.49|62.89|63.5|62.9|63.47|62.87|11
1739282570000|2025-02-11 14:02:50|63.45|62.85|63.49|62.89|63.5|62.9|63.43|62.83|8
1739282580000|2025-02-11 14:03:00|63.51|62.91|63.4|62.8|63.51|62.91|63.4|62.8|13
1739282590000|2025-02-11 14:03:10|63.41|62.81|63.41|62.81|63.49|62.89|63.39|62.79|12
1739282610000|2025-02-11 14:03:30|63.4|62.8|63.41|62.81|63.46|62.86|63.4|62.8|11
1739282620000|2025-02-11 14:03:40|63.39|62.79|63.39|62.79|63.43|62.83|63.38|62.78|15
1739282630000|2025-02-11 14:03:50|63.4|62.8|63.39|62.79|63.41|62.81|63.38|62.78|9
1739282640000|2025-02-11 14:04:00|63.41|62.81|63.39|62.79|63.41|62.81|63.31|62.71|16
1739282650000|2025-02-11 14:04:10|63.42|62.82|63.45|62.85|63.45|62.85|63.4|62.8|9
1739282660000|2025-02-11 14:04:20|63.43|62.83|63.4|62.8|63.46|62.86|63.4|62.8|15
1739282670000|2025-02-11 14:04:30|63.39|62.79|63.41|62.81|63.42|62.82|63.39|62.79|8
1739282680000|2025-02-11 14:04:40|63.4|62.8|63.41|62.81|63.47|62.87|63.4|62.8|8
1739282690000|2025-02-11 14:04:50|63.4|62.8|63.42|62.82|63.42|62.82|63.39|62.79|7
1739282700000|2025-02-11 14:05:00|63.41|62.81|63.43|62.83|63.49|62.89|63.41|62.81|13
1739282710000|2025-02-11 14:05:10|63.44|62.84|63.49|62.89|63.52|62.92|63.43|62.83|17
1739282720000|2025-02-11 14:05:20|63.52|62.92|63.43|62.83|63.55|62.95|63.43|62.83|13
1739282730000|2025-02-11 14:05:30|63.42|62.82|63.5|62.9|63.53|62.93|63.4|62.8|9
1739282740000|2025-02-11 14:05:40|63.53|62.93|63.47|62.87|63.53|62.93|63.44|62.84|9
1739282750000|2025-02-11 14:05:50|63.48|62.88|63.52|62.92|63.52|62.92|63.48|62.88|12
1739282760000|2025-02-11 14:06:00|63.53|62.93|63.62|63.02|63.62|63.02|63.52|62.92|14
1739282770000|2025-02-11 14:06:10|63.63|63.03|63.67|63.07|63.67|63.07|63.6|63|10
1739282780000|2025-02-11 14:06:20|63.68|63.08|63.69|63.09|63.73|63.13|63.67|63.07|13
1739282790000|2025-02-11 14:06:30|63.68|63.08|63.73|63.13|63.74|63.14|63.68|63.08|10
1739282810000|2025-02-11 14:06:50|63.79|63.19|63.81|63.21|63.81|63.21|63.78|63.18|6
1739282820000|2025-02-11 14:07:00|63.8|63.2|63.84|63.24|63.88|63.28|63.79|63.19|13
1739282830000|2025-02-11 14:07:10|63.86|63.26|63.81|63.21|63.86|63.26|63.77|63.17|16
1739282840000|2025-02-11 14:07:20|63.8|63.2|63.81|63.21|63.83|63.23|63.79|63.19|8
1739282850000|2025-02-11 14:07:30|63.8|63.2|63.86|63.26|63.87|63.27|63.8|63.2|9
1739282860000|2025-02-11 14:07:40|63.87|63.27|63.86|63.26|63.88|63.28|63.86|63.26|7
1739282870000|2025-02-11 14:07:50|63.89|63.29|63.91|63.31|63.93|63.33|63.89|63.29|5
1739282880000|2025-02-11 14:08:00|63.9|63.3|63.91|63.31|63.92|63.32|63.88|63.28|8
1739282890000|2025-02-11 14:08:10|63.9|63.3|63.91|63.31|63.92|63.32|63.86|63.26|7
1739282900000|2025-02-11 14:08:20|63.9|63.3|63.82|63.22|63.9|63.3|63.81|63.21|8
1739282910000|2025-02-11 14:08:30|63.81|63.21|63.92|63.32|63.95|63.35|63.81|63.21|9
1739282920000|2025-02-11 14:08:40|63.91|63.31|64.01|63.41|64.04|63.44|63.91|63.31|8
1739282930000|2025-02-11 14:08:50|64|63.4|64.02|63.42|64.04|63.44|64|63.4|11
1739282940000|2025-02-11 14:09:00|64.01|63.41|63.89|63.29|64.01|63.41|63.89|63.29|12
1739282950000|2025-02-11 14:09:10|63.92|63.32|64|63.4|64.02|63.42|63.89|63.29|13
1739282960000|2025-02-11 14:09:20|64.01|63.41|64.01|63.41|64.02|63.42|64|63.4|4
1739282970000|2025-02-11 14:09:30|64.02|63.42|63.99|63.39|64.03|63.43|63.96|63.36|18
1739282980000|2025-02-11 14:09:40|64|63.4|64.02|63.42|64.02|63.42|64|63.4|7
1739282990000|2025-02-11 14:09:50|64.01|63.41|64.01|63.41|64.02|63.42|63.99|63.39|8
1739283000000|2025-02-11 14:10:00|63.96|63.36|63.92|63.32|63.96|63.36|63.9|63.3|11
1739283010000|2025-02-11 14:10:10|63.93|63.33|63.82|63.22|63.93|63.33|63.82|63.22|10
1739283020000|2025-02-11 14:10:20|63.87|63.27|63.77|63.17|63.87|63.27|63.76|63.16|11
1739283030000|2025-02-11 14:10:30|63.76|63.16|63.77|63.17|63.82|63.22|63.75|63.15|13
1739283040000|2025-02-11 14:10:40|63.76|63.16|63.8|63.2|63.82|63.22|63.76|63.16|20
1739283050000|2025-02-11 14:10:50|63.81|63.21|63.8|63.2|63.83|63.23|63.77|63.17|9
1739283060000|2025-02-11 14:11:00|63.84|63.24|63.84|63.24|63.9|63.3|63.83|63.23|14
1739283070000|2025-02-11 14:11:10|63.83|63.23|63.82|63.22|63.84|63.24|63.81|63.21|8
1739283080000|2025-02-11 14:11:20|63.81|63.21|63.75|63.15|63.84|63.24|63.75|63.15|11
1739283090000|2025-02-11 14:11:30|63.77|63.17|63.81|63.21|63.88|63.28|63.77|63.17|12
1739283100000|2025-02-11 14:11:40|63.8|63.2|63.8|63.2|63.81|63.21|63.79|63.19|4
1739283120000|2025-02-11 14:12:00|63.81|63.21|63.8|63.2|63.81|63.21|63.8|63.2|2
1739283130000|2025-02-11 14:12:10|63.81|63.21|63.72|63.12|63.81|63.21|63.72|63.12|11
1739283140000|2025-02-11 14:12:20|63.71|63.11|63.72|63.12|63.75|63.15|63.71|63.11|7
1739283150000|2025-02-11 14:12:30|63.73|63.13|63.72|63.12|63.74|63.14|63.72|63.12|6
1739283160000|2025-02-11 14:12:40|63.73|63.13|63.73|63.13|63.73|63.13|63.72|63.12|3
1739283170000|2025-02-11 14:12:50|63.69|63.09|63.72|63.12|63.72|63.12|63.68|63.08|6
1739283180000|2025-02-11 14:13:00|63.71|63.11|63.71|63.11|63.72|63.12|63.67|63.07|10
1739283190000|2025-02-11 14:13:10|63.7|63.1|63.72|63.12|63.73|63.13|63.7|63.1|8
1739283200000|2025-02-11 14:13:20|63.73|63.13|63.71|63.11|63.73|63.13|63.71|63.11|5
1739283210000|2025-02-11 14:13:30|63.72|63.12|63.77|63.17|63.77|63.17|63.71|63.11|3
1739283250000|2025-02-11 14:14:10|63.8|63.2|63.8|63.2|63.85|63.25|63.79|63.19|4
1739283260000|2025-02-11 14:14:20|63.79|63.19|63.78|63.18|63.8|63.2|63.78|63.18|5
1739283270000|2025-02-11 14:14:30|63.8|63.2|63.8|63.2|63.8|63.2|63.78|63.18|4
1739283280000|2025-02-11 14:14:40|63.79|63.19|63.78|63.18|63.8|63.2|63.77|63.17|6
1739283290000|2025-02-11 14:14:50|63.77|63.17|63.77|63.17|63.77|63.17|63.77|63.17|1
1739283320000|2025-02-11 14:15:20|63.7|63.1|63.7|63.1|63.71|63.11|63.67|63.07|7
1739283330000|2025-02-11 14:15:30|63.69|63.09|63.72|63.12|63.72|63.12|63.69|63.09|7
1739283340000|2025-02-11 14:15:40|63.71|63.11|63.72|63.12|63.72|63.12|63.7|63.1|5
1739283350000|2025-02-11 14:15:50|63.73|63.13|63.71|63.11|63.73|63.13|63.7|63.1|4
1739283360000|2025-02-11 14:16:00|63.72|63.12|63.73|63.13|63.73|63.13|63.71|63.11|6
1739283370000|2025-02-11 14:16:10|63.75|63.15|63.79|63.19|63.79|63.19|63.73|63.13|15
1739283380000|2025-02-11 14:16:20|63.8|63.2|63.74|63.14|63.8|63.2|63.72|63.12|7
1739283390000|2025-02-11 14:16:30|63.73|63.13|63.72|63.12|63.76|63.16|63.71|63.11|13
1739283400000|2025-02-11 14:16:40|63.73|63.13|63.74|63.14|63.79|63.19|63.73|63.13|10
1739283410000|2025-02-11 14:16:50|63.73|63.13|63.71|63.11|63.75|63.15|63.71|63.11|4
1739283420000|2025-02-11 14:17:00|63.72|63.12|63.74|63.14|63.74|63.14|63.7|63.1|7
1739283430000|2025-02-11 14:17:10|63.78|63.18|63.75|63.15|63.79|63.19|63.74|63.14|7
1739283440000|2025-02-11 14:17:20|63.74|63.14|63.78|63.18|63.79|63.19|63.72|63.12|10
1739283450000|2025-02-11 14:17:30|63.79|63.19|63.74|63.14|63.82|63.22|63.73|63.13|7
1739283460000|2025-02-11 14:17:40|63.73|63.13|63.78|63.18|63.79|63.19|63.72|63.12|10
1739283470000|2025-02-11 14:17:50|63.76|63.16|63.77|63.17|63.79|63.19|63.74|63.14|11
1739283480000|2025-02-11 14:18:00|63.78|63.18|63.79|63.19|63.79|63.19|63.78|63.18|2
1739283490000|2025-02-11 14:18:10|63.8|63.2|63.8|63.2|63.8|63.2|63.8|63.2|1
1739283510000|2025-02-11 14:18:30|63.79|63.19|63.8|63.2|63.8|63.2|63.79|63.19|2
1739283520000|2025-02-11 14:18:40|63.81|63.21|63.83|63.23|63.83|63.23|63.8|63.2|5
1739283530000|2025-02-11 14:18:50|63.8|63.2|63.84|63.24|63.88|63.28|63.78|63.18|13
1739283540000|2025-02-11 14:19:00|63.85|63.25|63.84|63.24|63.88|63.28|63.82|63.22|13
1739283550000|2025-02-11 14:19:10|63.8|63.2|63.96|63.36|63.97|63.37|63.8|63.2|10
1739283560000|2025-02-11 14:19:20|63.95|63.35|63.91|63.31|63.95|63.35|63.91|63.31|10
1739283570000|2025-02-11 14:19:30|63.92|63.32|63.95|63.35|63.95|63.35|63.91|63.31|7
1739283580000|2025-02-11 14:19:40|63.93|63.33|63.94|63.34|63.94|63.34|63.93|63.33|4
1739283590000|2025-02-11 14:19:50|63.93|63.33|63.91|63.31|63.94|63.34|63.91|63.31|5
1739283600000|2025-02-11 14:20:00|63.9|63.3|63.85|63.25|63.9|63.3|63.84|63.24|8
1739283610000|2025-02-11 14:20:10|63.81|63.21|63.83|63.23|63.85|63.25|63.81|63.21|9
1739283620000|2025-02-11 14:20:20|63.82|63.22|63.81|63.21|63.83|63.23|63.79|63.19|10
1739283630000|2025-02-11 14:20:30|63.77|63.17|63.84|63.24|63.85|63.25|63.76|63.16|8
1739283640000|2025-02-11 14:20:40|63.83|63.23|63.81|63.21|63.83|63.23|63.81|63.21|7
1739283650000|2025-02-11 14:20:50|63.82|63.22|63.8|63.2|63.82|63.22|63.75|63.15|18
1739283660000|2025-02-11 14:21:00|63.81|63.21|63.82|63.22|63.82|63.22|63.8|63.2|9
1739283670000|2025-02-11 14:21:10|63.81|63.21|63.84|63.24|63.84|63.24|63.81|63.21|6
1739283680000|2025-02-11 14:21:20|63.83|63.23|63.82|63.22|63.84|63.24|63.8|63.2|11
1739283690000|2025-02-11 14:21:30|63.83|63.23|63.8|63.2|63.83|63.23|63.79|63.19|7
1739283700000|2025-02-11 14:21:40|63.81|63.21|63.81|63.21|63.82|63.22|63.8|63.2|10
1739283710000|2025-02-11 14:21:50|63.82|63.22|63.75|63.15|63.82|63.22|63.75|63.15|10
1739283720000|2025-02-11 14:22:00|63.74|63.14|63.8|63.2|63.8|63.2|63.74|63.14|5
1739283730000|2025-02-11 14:22:10|63.78|63.18|63.75|63.15|63.8|63.2|63.75|63.15|6
1739283750000|2025-02-11 14:22:30|63.71|63.11|63.7|63.1|63.72|63.12|63.7|63.1|5
1739283760000|2025-02-11 14:22:40|63.72|63.12|63.73|63.13|63.73|63.13|63.7|63.1|8
1739283770000|2025-02-11 14:22:50|63.72|63.12|63.72|63.12|63.74|63.14|63.72|63.12|6
1739283780000|2025-02-11 14:23:00|63.73|63.13|63.73|63.13|63.74|63.14|63.72|63.12|7
1739283790000|2025-02-11 14:23:10|63.74|63.14|63.75|63.15|63.83|63.23|63.74|63.14|10
1739283800000|2025-02-11 14:23:20|63.74|63.14|63.74|63.14|63.74|63.14|63.73|63.13|7
1739283810000|2025-02-11 14:23:30|63.73|63.13|63.74|63.14|63.74|63.14|63.73|63.13|8
1739283820000|2025-02-11 14:23:40|63.73|63.13|63.71|63.11|63.74|63.14|63.71|63.11|3
1739283830000|2025-02-11 14:23:50|63.72|63.12|63.73|63.13|63.73|63.13|63.7|63.1|8
1739283840000|2025-02-11 14:24:00|63.72|63.12|63.73|63.13|63.73|63.13|63.71|63.11|7
1739283850000|2025-02-11 14:24:10|63.72|63.12|63.72|63.12|63.73|63.13|63.7|63.1|9
1739283860000|2025-02-11 14:24:20|63.73|63.13|63.74|63.14|63.78|63.18|63.73|63.13|9
1739283870000|2025-02-11 14:24:30|63.73|63.13|63.72|63.12|63.75|63.15|63.72|63.12|6
1739283880000|2025-02-11 14:24:40|63.73|63.13|63.73|63.13|63.74|63.14|63.72|63.12|7
1739283890000|2025-02-11 14:24:50|63.74|63.14|63.73|63.13|63.74|63.14|63.73|63.13|4
1739283900000|2025-02-11 14:25:00|63.74|63.14|63.78|63.18|63.79|63.19|63.74|63.14|6
1739283910000|2025-02-11 14:25:10|63.76|63.16|63.75|63.15|63.76|63.16|63.72|63.12|8
1739283920000|2025-02-11 14:25:20|63.74|63.14|63.73|63.13|63.74|63.14|63.72|63.12|6
1739283930000|2025-02-11 14:25:30|63.72|63.12|63.72|63.12|63.73|63.13|63.71|63.11|5
1739283950000|2025-02-11 14:25:50|63.71|63.11|63.72|63.12|63.72|63.12|63.71|63.11|4
1739283960000|2025-02-11 14:26:00|63.73|63.13|63.73|63.13|63.76|63.16|63.72|63.12|7
1739283970000|2025-02-11 14:26:10|63.74|63.14|63.74|63.14|63.75|63.15|63.73|63.13|6
1739283980000|2025-02-11 14:26:20|63.73|63.13|63.79|63.19|63.85|63.25|63.73|63.13|14
1739283990000|2025-02-11 14:26:30|63.78|63.18|63.73|63.13|63.78|63.18|63.72|63.12|6
1739284000000|2025-02-11 14:26:40|63.74|63.14|63.72|63.12|63.74|63.14|63.72|63.12|10
1739284010000|2025-02-11 14:26:50|63.73|63.13|63.73|63.13|63.73|63.13|63.72|63.12|3
1739284020000|2025-02-11 14:27:00|63.74|63.14|63.74|63.14|63.74|63.14|63.72|63.12|6
1739284030000|2025-02-11 14:27:10|63.73|63.13|63.73|63.13|63.74|63.14|63.72|63.12|6
1739284040000|2025-02-11 14:27:20|63.74|63.14|63.72|63.12|63.74|63.14|63.7|63.1|6
1739284050000|2025-02-11 14:27:30|63.73|63.13|63.73|63.13|63.73|63.13|63.73|63.13|1
1739284060000|2025-02-11 14:27:40|63.72|63.12|63.73|63.13|63.73|63.13|63.72|63.12|2
1739284080000|2025-02-11 14:28:00|63.72|63.12|63.72|63.12|63.72|63.12|63.72|63.12|1
1739284090000|2025-02-11 14:28:10|63.73|63.13|63.73|63.13|63.73|63.13|63.72|63.12|3
1739284100000|2025-02-11 14:28:20|63.72|63.12|63.73|63.13|63.73|63.13|63.71|63.11|5
1739284110000|2025-02-11 14:28:30|63.71|63.11|63.76|63.16|63.77|63.17|63.71|63.11|5
1739284120000|2025-02-11 14:28:40|63.75|63.15|63.83|63.23|63.85|63.25|63.75|63.15|9
1739284130000|2025-02-11 14:28:50|63.79|63.19|63.73|63.13|63.79|63.19|63.73|63.13|5
1739284140000|2025-02-11 14:29:00|63.74|63.14|63.78|63.18|63.78|63.18|63.73|63.13|3
1739284150000|2025-02-11 14:29:10|63.81|63.21|63.79|63.19|63.81|63.21|63.78|63.18|4
1739284160000|2025-02-11 14:29:20|63.8|63.2|63.8|63.2|63.83|63.23|63.79|63.19|5
1739284170000|2025-02-11 14:29:30|63.83|63.23|63.74|63.14|63.83|63.23|63.74|63.14|9
1739284180000|2025-02-11 14:29:40|63.75|63.15|63.72|63.12|63.75|63.15|63.72|63.12|3
1739284190000|2025-02-11 14:29:50|63.73|63.13|63.72|63.12|63.73|63.13|63.71|63.11|9
1739284200000|2025-02-11 14:30:00|63.73|63.13|63.72|63.12|63.73|63.13|63.72|63.12|4
1739284210000|2025-02-11 14:30:10|63.71|63.11|63.71|63.11|63.71|63.11|63.7|63.1|3
1739284220000|2025-02-11 14:30:20|63.7|63.1|63.71|63.11|63.71|63.11|63.67|63.07|8
1739284230000|2025-02-11 14:30:30|63.72|63.12|63.73|63.13|63.73|63.13|63.72|63.12|8
1739284240000|2025-02-11 14:30:40|63.74|63.14|63.78|63.18|63.85|63.25|63.74|63.14|9
1739284250000|2025-02-11 14:30:50|63.74|63.14|63.74|63.14|63.74|63.14|63.74|63.14|1
1739284260000|2025-02-11 14:31:00|63.72|63.12|63.71|63.11|63.73|63.13|63.71|63.11|11
1739284270000|2025-02-11 14:31:10|63.67|63.07|63.62|63.02|63.68|63.08|63.61|63.01|7
1739284280000|2025-02-11 14:31:20|63.63|63.03|63.64|63.04|63.66|63.06|63.62|63.02|11
1739284290000|2025-02-11 14:31:30|63.62|63.02|63.62|63.02|63.64|63.04|63.61|63.01|7
1739284300000|2025-02-11 14:31:40|63.64|63.04|63.62|63.02|63.64|63.04|63.61|63.01|5
1739284310000|2025-02-11 14:31:50|63.65|63.05|63.62|63.02|63.65|63.05|63.61|63.01|7
1739284320000|2025-02-11 14:32:00|63.64|63.04|63.67|63.07|63.67|63.07|63.61|63.01|13
1739284330000|2025-02-11 14:32:10|63.7|63.1|63.75|63.15|63.76|63.16|63.65|63.05|15
1739284340000|2025-02-11 14:32:20|63.76|63.16|63.82|63.22|63.82|63.22|63.76|63.16|13
1739284350000|2025-02-11 14:32:30|63.83|63.23|63.8|63.2|63.83|63.23|63.8|63.2|7
1739284360000|2025-02-11 14:32:40|63.81|63.21|63.76|63.16|63.81|63.21|63.75|63.15|10
1739284370000|2025-02-11 14:32:50|63.75|63.15|63.74|63.14|63.75|63.15|63.73|63.13|5
1739284380000|2025-02-11 14:33:00|63.73|63.13|63.74|63.14|63.74|63.14|63.66|63.06|9
1739284390000|2025-02-11 14:33:10|63.7|63.1|63.71|63.11|63.72|63.12|63.67|63.07|8
1739284400000|2025-02-11 14:33:20|63.7|63.1|63.66|63.06|63.7|63.1|63.66|63.06|3
1739284410000|2025-02-11 14:33:30|63.67|63.07|63.72|63.12|63.72|63.12|63.67|63.07|8
1739284420000|2025-02-11 14:33:40|63.68|63.08|63.69|63.09|63.69|63.09|63.66|63.06|8
1739284430000|2025-02-11 14:33:50|63.68|63.08|63.65|63.05|63.69|63.09|63.65|63.05|5
1739284440000|2025-02-11 14:34:00|63.66|63.06|63.69|63.09|63.69|63.09|63.65|63.05|6
1739284450000|2025-02-11 14:34:10|63.7|63.1|63.73|63.13|63.73|63.13|63.69|63.09|8
1739284460000|2025-02-11 14:34:20|63.72|63.12|63.72|63.12|63.76|63.16|63.71|63.11|10
1739284470000|2025-02-11 14:34:30|63.73|63.13|63.72|63.12|63.73|63.13|63.71|63.11|4
1739284480000|2025-02-11 14:34:40|63.71|63.11|63.71|63.11|63.71|63.11|63.66|63.06|11
1739284490000|2025-02-11 14:34:50|63.72|63.12|63.74|63.14|63.74|63.14|63.72|63.12|3
1739284500000|2025-02-11 14:35:00|63.71|63.11|63.77|63.17|63.79|63.19|63.71|63.11|13
1739284510000|2025-02-11 14:35:10|63.76|63.16|63.73|63.13|63.76|63.16|63.72|63.12|10
1739284520000|2025-02-11 14:35:20|63.71|63.11|63.65|63.05|63.72|63.12|63.64|63.04|11
1739284530000|2025-02-11 14:35:30|63.63|63.03|63.65|63.05|63.65|63.05|63.62|63.02|6
1739284540000|2025-02-11 14:35:40|63.62|63.02|63.65|63.05|63.65|63.05|63.62|63.02|4
1739284550000|2025-02-11 14:35:50|63.66|63.06|63.72|63.12|63.72|63.12|63.66|63.06|5
1739284560000|2025-02-11 14:36:00|63.73|63.13|63.79|63.19|63.79|63.19|63.73|63.13|4
1739284570000|2025-02-11 14:36:10|63.78|63.18|63.78|63.18|63.79|63.19|63.76|63.16|8
1739284580000|2025-02-11 14:36:20|63.79|63.19|63.8|63.2|63.8|63.2|63.78|63.18|10
1739284590000|2025-02-11 14:36:30|63.81|63.21|63.85|63.25|63.85|63.25|63.79|63.19|7
1739284600000|2025-02-11 14:36:40|63.86|63.26|63.88|63.28|63.91|63.31|63.86|63.26|11
1739284610000|2025-02-11 14:36:50|63.89|63.29|63.89|63.29|63.89|63.29|63.87|63.27|9
1739284620000|2025-02-11 14:37:00|63.87|63.27|63.85|63.25|63.89|63.29|63.85|63.25|9
1739284630000|2025-02-11 14:37:10|63.84|63.24|63.88|63.28|63.88|63.28|63.82|63.22|8
1739284640000|2025-02-11 14:37:20|63.87|63.27|63.88|63.28|63.88|63.28|63.84|63.24|10
1739284650000|2025-02-11 14:37:30|63.86|63.26|63.89|63.29|63.96|63.36|63.86|63.26|9
1739284660000|2025-02-11 14:37:40|63.92|63.32|63.88|63.28|63.92|63.32|63.86|63.26|5
1739284670000|2025-02-11 14:37:50|63.85|63.25|63.86|63.26|63.87|63.27|63.85|63.25|5
1739284680000|2025-02-11 14:38:00|63.84|63.24|63.85|63.25|63.85|63.25|63.81|63.21|9
1739284690000|2025-02-11 14:38:10|63.83|63.23|63.89|63.29|63.89|63.29|63.83|63.23|8
1739284700000|2025-02-11 14:38:20|63.93|63.33|63.84|63.24|63.93|63.33|63.84|63.24|11
1739284710000|2025-02-11 14:38:30|63.83|63.23|63.82|63.22|63.83|63.23|63.8|63.2|4
1739284720000|2025-02-11 14:38:40|63.81|63.21|63.73|63.13|63.81|63.21|63.73|63.13|7
1739284730000|2025-02-11 14:38:50|63.71|63.11|63.72|63.12|63.73|63.13|63.71|63.11|6
1739284740000|2025-02-11 14:39:00|63.73|63.13|63.72|63.12|63.73|63.13|63.7|63.1|4
1739284750000|2025-02-11 14:39:10|63.7|63.1|63.71|63.11|63.71|63.11|63.69|63.09|4
1739284760000|2025-02-11 14:39:20|63.72|63.12|63.73|63.13|63.73|63.13|63.72|63.12|2
1739284770000|2025-02-11 14:39:30|63.7|63.1|63.71|63.11|63.72|63.12|63.7|63.1|3
1739284790000|2025-02-11 14:39:50|63.7|63.1|63.71|63.11|63.72|63.12|63.7|63.1|9
1739284800000|2025-02-11 14:40:00|63.7|63.1|63.71|63.11|63.71|63.11|63.7|63.1|2
1739284810000|2025-02-11 14:40:10|63.72|63.12|63.72|63.12|63.72|63.12|63.72|63.12|1
1739284820000|2025-02-11 14:40:20|63.71|63.11|63.72|63.12|63.72|63.12|63.71|63.11|4
1739284830000|2025-02-11 14:40:30|63.73|63.13|63.73|63.13|63.73|63.13|63.73|63.13|1
1739284840000|2025-02-11 14:40:40|63.83|63.23|63.82|63.22|63.83|63.23|63.78|63.18|9
1739284850000|2025-02-11 14:40:50|63.81|63.21|63.82|63.22|63.82|63.22|63.81|63.21|4
1739284860000|2025-02-11 14:41:00|63.81|63.21|63.84|63.24|63.84|63.24|63.81|63.21|4
1739284870000|2025-02-11 14:41:10|63.83|63.23|63.81|63.21|63.83|63.23|63.8|63.2|4
1739284880000|2025-02-11 14:41:20|63.77|63.17|63.73|63.13|63.77|63.17|63.73|63.13|5
1739284900000|2025-02-11 14:41:40|63.74|63.14|63.74|63.14|63.74|63.14|63.73|63.13|3
1739284910000|2025-02-11 14:41:50|63.72|63.12|63.73|63.13|63.74|63.14|63.71|63.11|6
1739284920000|2025-02-11 14:42:00|63.71|63.11|63.72|63.12|63.73|63.13|63.71|63.11|4
1739284930000|2025-02-11 14:42:10|63.73|63.13|63.8|63.2|63.82|63.22|63.73|63.13|13
1739284940000|2025-02-11 14:42:20|63.83|63.23|63.79|63.19|63.83|63.23|63.75|63.15|9
1739284950000|2025-02-11 14:42:30|63.78|63.18|63.79|63.19|63.79|63.19|63.78|63.18|6
1739284960000|2025-02-11 14:42:40|63.78|63.18|63.8|63.2|63.8|63.2|63.78|63.18|7
1739284970000|2025-02-11 14:42:50|63.79|63.19|63.79|63.19|63.8|63.2|63.79|63.19|3
1739284980000|2025-02-11 14:43:00|63.78|63.18|63.79|63.19|63.79|63.19|63.78|63.18|4
1739284990000|2025-02-11 14:43:10|63.78|63.18|63.8|63.2|63.8|63.2|63.78|63.18|3
1739285000000|2025-02-11 14:43:20|63.82|63.22|63.82|63.22|63.82|63.22|63.81|63.21|3
1739285020000|2025-02-11 14:43:40|63.84|63.24|63.86|63.26|63.86|63.26|63.83|63.23|5
1739285030000|2025-02-11 14:43:50|63.87|63.27|63.9|63.3|63.91|63.31|63.87|63.27|4
1739285040000|2025-02-11 14:44:00|63.91|63.31|63.91|63.31|63.93|63.33|63.9|63.3|8
1739285050000|2025-02-11 14:44:10|63.9|63.3|63.92|63.32|63.92|63.32|63.89|63.29|5
1739285060000|2025-02-11 14:44:20|63.91|63.31|63.92|63.32|63.93|63.33|63.89|63.29|6
1739285070000|2025-02-11 14:44:30|63.96|63.36|63.97|63.37|63.97|63.37|63.96|63.36|2
1739285080000|2025-02-11 14:44:40|63.98|63.38|64.04|63.44|64.05|63.45|63.98|63.38|10
1739285090000|2025-02-11 14:44:50|64.03|63.43|63.99|63.39|64.03|63.43|63.98|63.38|7
1739285100000|2025-02-11 14:45:00|63.95|63.35|64.01|63.41|64.01|63.41|63.95|63.35|13
1739285110000|2025-02-11 14:45:10|64.02|63.42|63.95|63.35|64.02|63.42|63.95|63.35|9
1739285120000|2025-02-11 14:45:20|63.97|63.37|63.94|63.34|64.01|63.41|63.94|63.34|19
1739285130000|2025-02-11 14:45:30|63.97|63.37|63.92|63.32|63.97|63.37|63.92|63.32|4
1739285160000|2025-02-11 14:46:00|63.91|63.31|63.91|63.31|63.91|63.31|63.91|63.31|1
1739285170000|2025-02-11 14:46:10|63.92|63.32|63.92|63.32|63.92|63.32|63.92|63.32|1
1739285180000|2025-02-11 14:46:20|63.91|63.31|63.91|63.31|63.92|63.32|63.9|63.3|7
1739285190000|2025-02-11 14:46:30|63.9|63.3|64.01|63.41|64.01|63.41|63.9|63.3|11
1739285200000|2025-02-11 14:46:40|63.99|63.39|64.01|63.41|64.06|63.46|63.99|63.39|7
1739285210000|2025-02-11 14:46:50|63.98|63.38|64.03|63.43|64.04|63.44|63.98|63.38|14
1739285220000|2025-02-11 14:47:00|64.02|63.42|63.91|63.31|64.02|63.42|63.9|63.3|11
1739285230000|2025-02-11 14:47:10|63.97|63.37|63.96|63.36|64.03|63.43|63.94|63.34|15
1739285240000|2025-02-11 14:47:20|63.95|63.35|63.99|63.39|63.99|63.39|63.93|63.33|15
1739285250000|2025-02-11 14:47:30|63.96|63.36|63.96|63.36|63.99|63.39|63.94|63.34|11
1739285260000|2025-02-11 14:47:40|63.95|63.35|63.92|63.32|63.96|63.36|63.91|63.31|13
1739285270000|2025-02-11 14:47:50|63.93|63.33|63.92|63.32|63.93|63.33|63.92|63.32|2
1739285280000|2025-02-11 14:48:00|63.91|63.31|63.88|63.28|63.92|63.32|63.86|63.26|9
1739285290000|2025-02-11 14:48:10|63.87|63.27|63.85|63.25|63.91|63.31|63.85|63.25|10
1739285300000|2025-02-11 14:48:20|63.84|63.24|63.85|63.25|63.89|63.29|63.84|63.24|4
1739285310000|2025-02-11 14:48:30|63.82|63.22|63.85|63.25|63.85|63.25|63.82|63.22|11
1739285320000|2025-02-11 14:48:40|63.84|63.24|63.83|63.23|63.84|63.24|63.83|63.23|2
1739285340000|2025-02-11 14:49:00|63.8|63.2|63.74|63.14|63.82|63.22|63.73|63.13|13
1739285350000|2025-02-11 14:49:10|63.75|63.15|63.81|63.21|63.81|63.21|63.73|63.13|7
1739285360000|2025-02-11 14:49:20|63.8|63.2|63.77|63.17|63.81|63.21|63.75|63.15|10
1739285370000|2025-02-11 14:49:30|63.78|63.18|63.72|63.12|63.79|63.19|63.71|63.11|12
1739285380000|2025-02-11 14:49:40|63.7|63.1|63.72|63.12|63.72|63.12|63.7|63.1|9
1739285390000|2025-02-11 14:49:50|63.74|63.14|63.71|63.11|63.74|63.14|63.7|63.1|6
1739285400000|2025-02-11 14:50:00|63.72|63.12|63.79|63.19|63.79|63.19|63.72|63.12|7
1739285410000|2025-02-11 14:50:10|63.76|63.16|63.75|63.15|63.76|63.16|63.75|63.15|2
1739285420000|2025-02-11 14:50:20|63.74|63.14|63.73|63.13|63.74|63.14|63.71|63.11|4
1739285430000|2025-02-11 14:50:30|63.72|63.12|63.72|63.12|63.72|63.12|63.72|63.12|1
1739285450000|2025-02-11 14:50:50|63.7|63.1|63.67|63.07|63.72|63.12|63.65|63.05|12
1739285460000|2025-02-11 14:51:00|63.68|63.08|63.73|63.13|63.73|63.13|63.68|63.08|4
1739285480000|2025-02-11 14:51:20|63.71|63.11|63.7|63.1|63.71|63.11|63.69|63.09|3
1739285490000|2025-02-11 14:51:30|63.68|63.08|63.67|63.07|63.68|63.08|63.67|63.07|2
1739285500000|2025-02-11 14:51:40|63.68|63.08|63.64|63.04|63.68|63.08|63.64|63.04|10
1739285510000|2025-02-11 14:51:50|63.69|63.09|63.7|63.1|63.7|63.1|63.69|63.09|2
1739285520000|2025-02-11 14:52:00|63.71|63.11|63.72|63.12|63.72|63.12|63.7|63.1|4
1739285530000|2025-02-11 14:52:10|63.77|63.17|63.76|63.16|63.77|63.17|63.72|63.12|13
1739285540000|2025-02-11 14:52:20|63.73|63.13|63.78|63.18|63.79|63.19|63.73|63.13|5
1739285550000|2025-02-11 14:52:30|63.81|63.21|63.84|63.24|63.88|63.28|63.8|63.2|8
1739285560000|2025-02-11 14:52:40|63.83|63.23|63.82|63.22|63.83|63.23|63.81|63.21|4
1739285570000|2025-02-11 14:52:50|63.78|63.18|63.8|63.2|63.81|63.21|63.78|63.18|5
1739285580000|2025-02-11 14:53:00|63.79|63.19|63.81|63.21|63.81|63.21|63.79|63.19|3
1739285590000|2025-02-11 14:53:10|63.82|63.22|63.82|63.22|63.82|63.22|63.81|63.21|3
1739285600000|2025-02-11 14:53:20|63.83|63.23|63.83|63.23|63.86|63.26|63.83|63.23|5
1739285620000|2025-02-11 14:53:40|63.82|63.22|63.83|63.23|63.83|63.23|63.82|63.22|4
1739285630000|2025-02-11 14:53:50|63.81|63.21|63.83|63.23|63.83|63.23|63.81|63.21|3
1739285640000|2025-02-11 14:54:00|63.82|63.22|63.82|63.22|63.83|63.23|63.81|63.21|5
1739285670000|2025-02-11 14:54:30|63.77|63.17|63.75|63.15|63.77|63.17|63.75|63.15|3
1739285690000|2025-02-11 14:54:50|63.73|63.13|63.83|63.23|63.85|63.25|63.73|63.13|10
1739285700000|2025-02-11 14:55:00|63.82|63.22|63.76|63.16|63.82|63.22|63.75|63.15|9
1739285710000|2025-02-11 14:55:10|63.75|63.15|63.75|63.15|63.76|63.16|63.74|63.14|6
1739285720000|2025-02-11 14:55:20|63.76|63.16|63.76|63.16|63.76|63.16|63.76|63.16|1
1739285730000|2025-02-11 14:55:30|63.74|63.14|63.8|63.2|63.8|63.2|63.74|63.14|6
1739285740000|2025-02-11 14:55:40|63.81|63.21|63.81|63.21|63.87|63.27|63.78|63.18|7
1739285760000|2025-02-11 14:56:00|63.82|63.22|63.83|63.23|63.83|63.23|63.81|63.21|7
1739285770000|2025-02-11 14:56:10|63.82|63.22|63.83|63.23|63.83|63.23|63.81|63.21|11
1739285780000|2025-02-11 14:56:20|63.82|63.22|63.82|63.22|63.82|63.22|63.82|63.22|1
1739285790000|2025-02-11 14:56:30|63.81|63.21|63.74|63.14|63.81|63.21|63.74|63.14|6
1739285810000|2025-02-11 14:56:50|63.71|63.11|63.71|63.11|63.71|63.11|63.71|63.11|1
1739285820000|2025-02-11 14:57:00|63.68|63.08|63.64|63.04|63.68|63.08|63.63|63.03|5
1739285830000|2025-02-11 14:57:10|63.65|63.05|63.67|63.07|63.68|63.08|63.64|63.04|10
1739285840000|2025-02-11 14:57:20|63.66|63.06|63.64|63.04|63.66|63.06|63.63|63.03|5
1739285850000|2025-02-11 14:57:30|63.69|63.09|63.69|63.09|63.76|63.16|63.68|63.08|4
1739285860000|2025-02-11 14:57:40|63.7|63.1|63.7|63.1|63.7|63.1|63.69|63.09|3
1739285870000|2025-02-11 14:57:50|63.69|63.09|63.73|63.13|63.74|63.14|63.69|63.09|8
1739285880000|2025-02-11 14:58:00|63.72|63.12|63.74|63.14|63.74|63.14|63.72|63.12|3
1739285890000|2025-02-11 14:58:10|63.72|63.12|63.74|63.14|63.74|63.14|63.72|63.12|3
1739285900000|2025-02-11 14:58:20|63.75|63.15|63.73|63.13|63.75|63.15|63.73|63.13|2
1739285910000|2025-02-11 14:58:30|63.74|63.14|63.75|63.15|63.75|63.15|63.74|63.14|2
1739285920000|2025-02-11 14:58:40|63.72|63.12|63.75|63.15|63.75|63.15|63.72|63.12|9
1739285950000|2025-02-11 14:59:10|63.72|63.12|63.75|63.15|63.75|63.15|63.72|63.12|5
1739285960000|2025-02-11 14:59:20|63.72|63.12|63.75|63.15|63.75|63.15|63.72|63.12|13
1739285970000|2025-02-11 14:59:30|63.74|63.14|63.74|63.14|63.75|63.15|63.72|63.12|4
1739285980000|2025-02-11 14:59:40|63.75|63.15|63.74|63.14|63.75|63.15|63.72|63.12|5
1739285990000|2025-02-11 14:59:50|63.73|63.13|63.72|63.12|63.73|63.13|63.72|63.12|8
1739286000000|2025-02-11 15:00:00|63.73|63.13|63.73|63.13|63.73|63.13|63.69|63.09|10
1739286010000|2025-02-11 15:00:10|63.74|63.14|63.88|63.28|63.88|63.28|63.74|63.14|10
1739286020000|2025-02-11 15:00:20|63.89|63.29|63.88|63.28|63.9|63.3|63.87|63.27|7
1739286030000|2025-02-11 15:00:30|63.89|63.29|63.92|63.32|63.92|63.32|63.89|63.29|8
1739286040000|2025-02-11 15:00:40|63.93|63.33|63.92|63.32|63.93|63.33|63.92|63.32|4
1739286050000|2025-02-11 15:00:50|63.93|63.33|63.93|63.33|63.94|63.34|63.93|63.33|3
1739286060000|2025-02-11 15:01:00|63.95|63.35|64.06|63.46|64.06|63.46|63.91|63.31|9
1739286070000|2025-02-11 15:01:10|64.03|63.43|64.03|63.43|64.04|63.44|64.01|63.41|8
1739286080000|2025-02-11 15:01:20|64.02|63.42|63.97|63.37|64.04|63.44|63.97|63.37|7
1739286090000|2025-02-11 15:01:30|64.02|63.42|64.05|63.45|64.05|63.45|63.98|63.38|12
1739286100000|2025-02-11 15:01:40|64.03|63.43|64.03|63.43|64.05|63.45|63.99|63.39|9
1739286110000|2025-02-11 15:01:50|64.04|63.44|64.04|63.44|64.04|63.44|64.01|63.41|5
1739286120000|2025-02-11 15:02:00|64.01|63.41|64.05|63.45|64.05|63.45|64.01|63.41|8
1739286130000|2025-02-11 15:02:10|64.07|63.47|64.2|63.6|64.24|63.64|64.07|63.47|18
1739286140000|2025-02-11 15:02:20|64.19|63.59|64.18|63.58|64.22|63.62|64.15|63.55|15
1739286150000|2025-02-11 15:02:30|64.21|63.61|64.17|63.57|64.22|63.62|64.17|63.57|11
1739286160000|2025-02-11 15:02:40|64.2|63.6|64.14|63.54|64.2|63.6|64.14|63.54|9
1739286170000|2025-02-11 15:02:50|64.11|63.51|64.15|63.55|64.16|63.56|64.11|63.51|7
1739286180000|2025-02-11 15:03:00|64.14|63.54|64.14|63.54|64.15|63.55|64.11|63.51|10
1739286190000|2025-02-11 15:03:10|64.13|63.53|64.14|63.54|64.15|63.55|64.09|63.49|9
1739286200000|2025-02-11 15:03:20|64.15|63.55|64.07|63.47|64.15|63.55|64.07|63.47|8
1739286210000|2025-02-11 15:03:30|64.12|63.52|64.08|63.48|64.16|63.56|64.08|63.48|15
1739286220000|2025-02-11 15:03:40|64.11|63.51|64.05|63.45|64.11|63.51|64.05|63.45|13
1739286230000|2025-02-11 15:03:50|64.06|63.46|64.05|63.45|64.13|63.53|64.04|63.44|12
1739286240000|2025-02-11 15:04:00|64.03|63.43|63.97|63.37|64.04|63.44|63.97|63.37|7
1739286250000|2025-02-11 15:04:10|63.96|63.36|63.92|63.32|63.96|63.36|63.91|63.31|11
1739286260000|2025-02-11 15:04:20|63.9|63.3|63.92|63.32|63.92|63.32|63.88|63.28|8
1739286270000|2025-02-11 15:04:30|63.91|63.31|63.88|63.28|63.93|63.33|63.88|63.28|8
1739286280000|2025-02-11 15:04:40|63.86|63.26|63.84|63.24|63.86|63.26|63.81|63.21|7
1739286290000|2025-02-11 15:04:50|63.83|63.23|63.83|63.23|63.83|63.23|63.81|63.21|4
1739286300000|2025-02-11 15:05:00|63.84|63.24|63.88|63.28|63.94|63.34|63.84|63.24|9
1739286310000|2025-02-11 15:05:10|63.87|63.27|63.93|63.33|63.94|63.34|63.87|63.27|16
1739286320000|2025-02-11 15:05:20|63.92|63.32|63.94|63.34|63.95|63.35|63.92|63.32|8
1739286330000|2025-02-11 15:05:30|63.93|63.33|63.91|63.31|63.93|63.33|63.91|63.31|8
1739286340000|2025-02-11 15:05:40|63.9|63.3|63.84|63.24|63.9|63.3|63.84|63.24|11
1739286350000|2025-02-11 15:05:50|63.83|63.23|63.76|63.16|63.84|63.24|63.76|63.16|10
1739286360000|2025-02-11 15:06:00|63.73|63.13|63.81|63.21|63.81|63.21|63.73|63.13|6
1739286370000|2025-02-11 15:06:10|63.82|63.22|63.8|63.2|63.82|63.22|63.75|63.15|9
1739286380000|2025-02-11 15:06:20|63.81|63.21|63.78|63.18|63.81|63.21|63.75|63.15|7
1739286390000|2025-02-11 15:06:30|63.75|63.15|63.72|63.12|63.76|63.16|63.72|63.12|8
1739286400000|2025-02-11 15:06:40|63.71|63.11|63.74|63.14|63.74|63.14|63.71|63.11|9
1739286410000|2025-02-11 15:06:50|63.71|63.11|63.73|63.13|63.73|63.13|63.71|63.11|3
1739286420000|2025-02-11 15:07:00|63.72|63.12|63.73|63.13|63.73|63.13|63.72|63.12|10
1739286430000|2025-02-11 15:07:10|63.72|63.12|63.65|63.05|63.73|63.13|63.65|63.05|11
1739286440000|2025-02-11 15:07:20|63.63|63.03|63.55|62.95|63.64|63.04|63.55|62.95|9
1739286450000|2025-02-11 15:07:30|63.53|62.93|63.55|62.95|63.55|62.95|63.49|62.89|9
1739286460000|2025-02-11 15:07:40|63.56|62.96|63.54|62.94|63.56|62.96|63.53|62.93|10
1739286470000|2025-02-11 15:07:50|63.56|62.96|63.53|62.93|63.6|63|63.53|62.93|9
1739286480000|2025-02-11 15:08:00|63.54|62.94|63.49|62.89|63.54|62.94|63.49|62.89|11
1739286490000|2025-02-11 15:08:10|63.51|62.91|63.44|62.84|63.53|62.93|63.44|62.84|9
1739286500000|2025-02-11 15:08:20|63.43|62.83|63.41|62.81|63.43|62.83|63.33|62.73|14
1739286510000|2025-02-11 15:08:30|63.42|62.82|63.43|62.83|63.43|62.83|63.4|62.8|8
1739286520000|2025-02-11 15:08:40|63.44|62.84|63.38|62.78|63.44|62.84|63.38|62.78|12
1739286530000|2025-02-11 15:08:50|63.37|62.77|63.42|62.82|63.42|62.82|63.35|62.75|13
1739286540000|2025-02-11 15:09:00|63.43|62.83|63.45|62.85|63.47|62.87|63.43|62.83|7
1739286550000|2025-02-11 15:09:10|63.44|62.84|63.42|62.82|63.45|62.85|63.42|62.82|5
1739286560000|2025-02-11 15:09:20|63.43|62.83|63.44|62.84|63.44|62.84|63.43|62.83|2
1739286570000|2025-02-11 15:09:30|63.46|62.86|63.45|62.85|63.47|62.87|63.44|62.84|5
1739286580000|2025-02-11 15:09:40|63.47|62.87|63.49|62.89|63.49|62.89|63.47|62.87|3
1739286590000|2025-02-11 15:09:50|63.5|62.9|63.5|62.9|63.53|62.93|63.5|62.9|3
1739286600000|2025-02-11 15:10:00|63.49|62.89|63.51|62.91|63.54|62.94|63.49|62.89|6
1739286610000|2025-02-11 15:10:10|63.54|62.94|63.52|62.92|63.58|62.98|63.51|62.91|5
1739286620000|2025-02-11 15:10:20|63.5|62.9|63.42|62.82|63.5|62.9|63.42|62.82|11
1739286630000|2025-02-11 15:10:30|63.41|62.81|63.41|62.81|63.42|62.82|63.4|62.8|8
1739286640000|2025-02-11 15:10:40|63.42|62.82|63.46|62.86|63.46|62.86|63.42|62.82|3
1739286650000|2025-02-11 15:10:50|63.45|62.85|63.44|62.84|63.45|62.85|63.41|62.81|8
1739286660000|2025-02-11 15:11:00|63.43|62.83|63.46|62.86|63.46|62.86|63.42|62.82|4
1739286670000|2025-02-11 15:11:10|63.45|62.85|63.43|62.83|63.45|62.85|63.42|62.82|7
1739286680000|2025-02-11 15:11:20|63.41|62.81|63.42|62.82|63.43|62.83|63.41|62.81|6
1739286700000|2025-02-11 15:11:40|63.5|62.9|63.5|62.9|63.5|62.9|63.48|62.88|4
1739286710000|2025-02-11 15:11:50|63.51|62.91|63.51|62.91|63.51|62.91|63.51|62.91|1
1739286730000|2025-02-11 15:12:10|63.55|62.95|63.52|62.92|63.55|62.95|63.5|62.9|5
1739286740000|2025-02-11 15:12:20|63.51|62.91|63.64|63.04|63.67|63.07|63.51|62.91|12
1739286750000|2025-02-11 15:12:30|63.63|63.03|63.68|63.08|63.68|63.08|63.63|63.03|5
1739286760000|2025-02-11 15:12:40|63.67|63.07|63.68|63.08|63.68|63.08|63.67|63.07|2
1739286770000|2025-02-11 15:12:50|63.72|63.12|63.72|63.12|63.76|63.16|63.69|63.09|7
1739286780000|2025-02-11 15:13:00|63.73|63.13|63.73|63.13|63.79|63.19|63.71|63.11|10
1739286790000|2025-02-11 15:13:10|63.72|63.12|63.7|63.1|63.72|63.12|63.67|63.07|6
1739286800000|2025-02-11 15:13:20|63.71|63.11|63.71|63.11|63.71|63.11|63.7|63.1|9
1739286810000|2025-02-11 15:13:30|63.7|63.1|63.7|63.1|63.7|63.1|63.7|63.1|1
1739286820000|2025-02-11 15:13:40|63.69|63.09|63.64|63.04|63.69|63.09|63.64|63.04|6
1739286830000|2025-02-11 15:13:50|63.62|63.02|63.64|63.04|63.64|63.04|63.62|63.02|5
1739286840000|2025-02-11 15:14:00|63.63|63.03|63.61|63.01|63.64|63.04|63.61|63.01|7
1739286850000|2025-02-11 15:14:10|63.62|63.02|63.63|63.03|63.63|63.03|63.59|62.99|12
1739286860000|2025-02-11 15:14:20|63.62|63.02|63.63|63.03|63.63|63.03|63.6|63|3
1739286870000|2025-02-11 15:14:30|63.61|63.01|63.62|63.02|63.62|63.02|63.61|63.01|6
1739286880000|2025-02-11 15:14:40|63.61|63.01|63.54|62.94|63.62|63.02|63.54|62.94|10
1739286890000|2025-02-11 15:14:50|63.59|62.99|63.59|62.99|63.59|62.99|63.58|62.98|3
1739286900000|2025-02-11 15:15:00|63.62|63.02|63.67|63.07|63.73|63.13|63.61|63.01|14
1739286910000|2025-02-11 15:15:10|63.71|63.11|63.7|63.1|63.73|63.13|63.7|63.1|6
1739286920000|2025-02-11 15:15:20|63.69|63.09|63.72|63.12|63.72|63.12|63.69|63.09|7
1739286930000|2025-02-11 15:15:30|63.73|63.13|63.73|63.13|63.73|63.13|63.73|63.13|1
1739286940000|2025-02-11 15:15:40|63.74|63.14|63.78|63.18|63.8|63.2|63.74|63.14|4
1739286950000|2025-02-11 15:15:50|63.79|63.19|63.81|63.21|63.82|63.22|63.79|63.19|7
1739286960000|2025-02-11 15:16:00|63.77|63.17|63.81|63.21|63.82|63.22|63.74|63.14|8
1739286970000|2025-02-11 15:16:10|63.82|63.22|63.81|63.21|63.82|63.22|63.77|63.17|6
1739286980000|2025-02-11 15:16:20|63.82|63.22|63.82|63.22|63.83|63.23|63.82|63.22|3
1739286990000|2025-02-11 15:16:30|63.83|63.23|63.83|63.23|63.84|63.24|63.82|63.22|7
1739287000000|2025-02-11 15:16:40|63.84|63.24|63.83|63.23|63.84|63.24|63.82|63.22|3
1739287010000|2025-02-11 15:16:50|63.82|63.22|63.82|63.22|63.83|63.23|63.82|63.22|9
1739287020000|2025-02-11 15:17:00|63.83|63.23|63.83|63.23|63.83|63.23|63.83|63.23|1
1739287030000|2025-02-11 15:17:10|63.84|63.24|63.94|63.34|63.95|63.35|63.84|63.24|12
1739287040000|2025-02-11 15:17:20|64|63.4|64.04|63.44|64.09|63.49|63.99|63.39|12
1739287050000|2025-02-11 15:17:30|64.05|63.45|64.03|63.43|64.05|63.45|64.03|63.43|3
1739287060000|2025-02-11 15:17:40|64.02|63.42|64.09|63.49|64.09|63.49|64.02|63.42|6
1739287070000|2025-02-11 15:17:50|64.1|63.5|64.08|63.48|64.1|63.5|64.05|63.45|9
1739287080000|2025-02-11 15:18:00|64.09|63.49|64.1|63.5|64.11|63.51|64.09|63.49|7
1739287110000|2025-02-11 15:18:30|64.05|63.45|64.04|63.44|64.05|63.45|63.98|63.38|6
1739287120000|2025-02-11 15:18:40|64.05|63.45|64.03|63.43|64.06|63.46|64.03|63.43|4
1739287130000|2025-02-11 15:18:50|64.02|63.42|64.02|63.42|64.02|63.42|64.01|63.41|7
1739287140000|2025-02-11 15:19:00|64.01|63.41|64.02|63.42|64.02|63.42|64.01|63.41|6
1739287150000|2025-02-11 15:19:10|64.01|63.41|63.94|63.34|64.01|63.41|63.93|63.33|11
1739287160000|2025-02-11 15:19:20|63.93|63.33|63.95|63.35|63.99|63.39|63.93|63.33|9
1739287170000|2025-02-11 15:19:30|63.94|63.34|63.97|63.37|63.97|63.37|63.94|63.34|4
1739287180000|2025-02-11 15:19:40|63.96|63.36|63.91|63.31|63.96|63.36|63.91|63.31|8
1739287190000|2025-02-11 15:19:50|63.92|63.32|63.92|63.32|63.96|63.36|63.91|63.31|8
1739287200000|2025-02-11 15:20:00|63.91|63.31|63.93|63.33|63.93|63.33|63.88|63.28|9
1739287210000|2025-02-11 15:20:10|63.91|63.31|63.84|63.24|63.92|63.32|63.84|63.24|7
1739287220000|2025-02-11 15:20:20|63.83|63.23|63.82|63.22|63.84|63.24|63.81|63.21|6
1739287230000|2025-02-11 15:20:30|63.8|63.2|63.8|63.2|63.8|63.2|63.8|63.2|1
1739287240000|2025-02-11 15:20:40|63.78|63.18|63.78|63.18|63.78|63.18|63.74|63.14|9
1739287250000|2025-02-11 15:20:50|63.81|63.21|63.79|63.19|63.86|63.26|63.78|63.18|10
1739287260000|2025-02-11 15:21:00|63.76|63.16|63.79|63.19|63.79|63.19|63.74|63.14|6
1739287270000|2025-02-11 15:21:10|63.83|63.23|63.83|63.23|63.84|63.24|63.8|63.2|5
1739287280000|2025-02-11 15:21:20|63.84|63.24|63.86|63.26|63.88|63.28|63.83|63.23|9
1739287290000|2025-02-11 15:21:30|63.87|63.27|63.84|63.24|63.87|63.27|63.82|63.22|9
1739287300000|2025-02-11 15:21:40|63.85|63.25|63.85|63.25|63.85|63.25|63.85|63.25|1
1739287310000|2025-02-11 15:21:50|63.84|63.24|63.83|63.23|63.84|63.24|63.82|63.22|7
1739287320000|2025-02-11 15:22:00|63.84|63.24|63.84|63.24|63.84|63.24|63.81|63.21|11
1739287330000|2025-02-11 15:22:10|63.89|63.29|63.84|63.24|63.89|63.29|63.84|63.24|3
1739287340000|2025-02-11 15:22:20|63.87|63.27|63.92|63.32|63.97|63.37|63.86|63.26|9
1739287350000|2025-02-11 15:22:30|63.91|63.31|63.93|63.33|63.93|63.33|63.91|63.31|3
1739287360000|2025-02-11 15:22:40|63.92|63.32|63.92|63.32|63.93|63.33|63.91|63.31|7
1739287370000|2025-02-11 15:22:50|63.93|63.33|63.92|63.32|63.93|63.33|63.92|63.32|4
1739287380000|2025-02-11 15:23:00|63.93|63.33|63.93|63.33|63.93|63.33|63.93|63.33|1
1739287390000|2025-02-11 15:23:10|63.94|63.34|63.98|63.38|63.98|63.38|63.93|63.33|10
1739287400000|2025-02-11 15:23:20|63.99|63.39|64.02|63.42|64.05|63.45|63.99|63.39|4
1739287420000|2025-02-11 15:23:40|64.01|63.41|64|63.4|64.01|63.41|64|63.4|2
1739287430000|2025-02-11 15:23:50|63.99|63.39|63.97|63.37|63.99|63.39|63.95|63.35|12
1739287440000|2025-02-11 15:24:00|63.95|63.35|63.93|63.33|63.95|63.35|63.91|63.31|11
1739287450000|2025-02-11 15:24:10|63.92|63.32|63.88|63.28|63.92|63.32|63.88|63.28|6
1739287460000|2025-02-11 15:24:20|63.87|63.27|63.85|63.25|63.9|63.3|63.85|63.25|10
1739287470000|2025-02-11 15:24:30|63.83|63.23|63.83|63.23|63.84|63.24|63.83|63.23|3
1739287480000|2025-02-11 15:24:40|63.84|63.24|63.84|63.24|63.84|63.24|63.83|63.23|5
1739287490000|2025-02-11 15:24:50|63.83|63.23|63.83|63.23|63.84|63.24|63.83|63.23|5
1739287500000|2025-02-11 15:25:00|63.82|63.22|63.81|63.21|63.83|63.23|63.79|63.19|12
1739287510000|2025-02-11 15:25:10|63.82|63.22|63.83|63.23|63.85|63.25|63.82|63.22|5
1739287520000|2025-02-11 15:25:20|63.84|63.24|63.85|63.25|63.85|63.25|63.84|63.24|2
1739287530000|2025-02-11 15:25:30|63.88|63.28|63.9|63.3|63.9|63.3|63.85|63.25|12
1739287540000|2025-02-11 15:25:40|63.89|63.29|63.93|63.33|63.94|63.34|63.89|63.29|7
1739287550000|2025-02-11 15:25:50|63.92|63.32|63.89|63.29|63.92|63.32|63.88|63.28|6
1739287560000|2025-02-11 15:26:00|63.88|63.28|63.84|63.24|63.88|63.28|63.84|63.24|5
1739287570000|2025-02-11 15:26:10|63.83|63.23|63.85|63.25|63.89|63.29|63.83|63.23|7
1739287580000|2025-02-11 15:26:20|63.86|63.26|63.85|63.25|63.86|63.26|63.83|63.23|4
1739287590000|2025-02-11 15:26:30|63.83|63.23|63.84|63.24|63.84|63.24|63.82|63.22|10
1739287600000|2025-02-11 15:26:40|63.85|63.25|63.85|63.25|63.85|63.25|63.85|63.25|1
1739287620000|2025-02-11 15:27:00|63.78|63.18|63.76|63.16|63.81|63.21|63.75|63.15|11
1739287630000|2025-02-11 15:27:10|63.77|63.17|63.82|63.22|63.82|63.22|63.77|63.17|3
1739287640000|2025-02-11 15:27:20|63.81|63.21|63.75|63.15|63.82|63.22|63.75|63.15|7
1739287650000|2025-02-11 15:27:30|63.79|63.19|63.75|63.15|63.79|63.19|63.74|63.14|5
1739287660000|2025-02-11 15:27:40|63.73|63.13|63.75|63.15|63.75|63.15|63.73|63.13|10
1739287670000|2025-02-11 15:27:50|63.73|63.13|63.73|63.13|63.75|63.15|63.73|63.13|6
1739287680000|2025-02-11 15:28:00|63.72|63.12|63.7|63.1|63.73|63.13|63.67|63.07|9
1739287690000|2025-02-11 15:28:10|63.73|63.13|63.73|63.13|63.73|63.13|63.72|63.12|7
1739287700000|2025-02-11 15:28:20|63.74|63.14|63.74|63.14|63.74|63.14|63.74|63.14|1
1739287710000|2025-02-11 15:28:30|63.73|63.13|63.73|63.13|63.73|63.13|63.73|63.13|1
1739287720000|2025-02-11 15:28:40|63.72|63.12|63.72|63.12|63.73|63.13|63.72|63.12|5
1739287730000|2025-02-11 15:28:50|63.73|63.13|63.74|63.14|63.74|63.14|63.72|63.12|10
1739287740000|2025-02-11 15:29:00|63.72|63.12|63.73|63.13|63.74|63.14|63.72|63.12|5
1739287750000|2025-02-11 15:29:10|63.74|63.14|63.73|63.13|63.74|63.14|63.73|63.13|2
1739287760000|2025-02-11 15:29:20|63.72|63.12|63.73|63.13|63.73|63.13|63.72|63.12|2
1739287770000|2025-02-11 15:29:30|63.74|63.14|63.73|63.13|63.74|63.14|63.73|63.13|4
1739287780000|2025-02-11 15:29:40|63.74|63.14|63.73|63.13|63.74|63.14|63.72|63.12|9
1739287790000|2025-02-11 15:29:50|63.74|63.14|63.74|63.14|63.74|63.14|63.73|63.13|9
1739287800000|2025-02-11 15:30:00|63.72|63.12|63.74|63.14|63.74|63.14|63.72|63.12|4
1739287820000|2025-02-11 15:30:20|63.83|63.23|63.84|63.24|63.86|63.26|63.81|63.21|9
1739287830000|2025-02-11 15:30:30|63.83|63.23|63.79|63.19|63.86|63.26|63.79|63.19|8
1739287840000|2025-02-11 15:30:40|63.81|63.21|63.82|63.22|63.82|63.22|63.77|63.17|12
1739287850000|2025-02-11 15:30:50|63.81|63.21|63.82|63.22|63.82|63.22|63.81|63.21|2
1739287860000|2025-02-11 15:31:00|63.81|63.21|63.81|63.21|63.82|63.22|63.79|63.19|8
1739287870000|2025-02-11 15:31:10|63.82|63.22|63.82|63.22|63.82|63.22|63.81|63.21|3
1739287880000|2025-02-11 15:31:20|63.83|63.23|63.82|63.22|63.83|63.23|63.82|63.22|2
1739287890000|2025-02-11 15:31:30|63.81|63.21|63.8|63.2|63.82|63.22|63.77|63.17|9
1739287900000|2025-02-11 15:31:40|63.77|63.17|63.81|63.21|63.82|63.22|63.77|63.17|6
1739287910000|2025-02-11 15:31:50|63.82|63.22|63.82|63.22|63.82|63.22|63.81|63.21|3
1739287920000|2025-02-11 15:32:00|63.83|63.23|63.83|63.23|63.83|63.23|63.83|63.23|1
1739287930000|2025-02-11 15:32:10|63.82|63.22|63.83|63.23|63.83|63.23|63.82|63.22|2
1739287940000|2025-02-11 15:32:20|63.81|63.21|63.82|63.22|63.83|63.23|63.81|63.21|4
1739287950000|2025-02-11 15:32:30|63.81|63.21|63.81|63.21|63.82|63.22|63.78|63.18|10
1739287960000|2025-02-11 15:32:40|63.77|63.17|63.81|63.21|63.81|63.21|63.77|63.17|7
1739287970000|2025-02-11 15:32:50|63.82|63.22|63.82|63.22|63.82|63.22|63.8|63.2|4
1739287980000|2025-02-11 15:33:00|63.81|63.21|63.81|63.21|63.82|63.22|63.75|63.15|9
1739287990000|2025-02-11 15:33:10|63.82|63.22|63.81|63.21|63.83|63.23|63.81|63.21|3
1739288000000|2025-02-11 15:33:20|63.82|63.22|63.82|63.22|63.82|63.22|63.82|63.22|1
1739288020000|2025-02-11 15:33:40|63.83|63.23|63.83|63.23|63.83|63.23|63.83|63.23|1
1739288030000|2025-02-11 15:33:50|63.82|63.22|63.83|63.23|63.83|63.23|63.82|63.22|2
1739288040000|2025-02-11 15:34:00|63.82|63.22|63.83|63.23|63.83|63.23|63.82|63.22|2
1739288050000|2025-02-11 15:34:10|63.82|63.22|63.82|63.22|63.83|63.23|63.82|63.22|3
1739288080000|2025-02-11 15:34:40|63.81|63.21|63.8|63.2|63.81|63.21|63.78|63.18|7
1739288090000|2025-02-11 15:34:50|63.81|63.21|63.78|63.18|63.81|63.21|63.78|63.18|9
1739288100000|2025-02-11 15:35:00|63.77|63.17|63.83|63.23|63.83|63.23|63.77|63.17|8
1739288110000|2025-02-11 15:35:10|63.82|63.22|63.82|63.22|63.83|63.23|63.82|63.22|5
1739288140000|2025-02-11 15:35:40|63.78|63.18|63.78|63.18|63.8|63.2|63.78|63.18|3
1739288150000|2025-02-11 15:35:50|63.79|63.19|63.82|63.22|63.82|63.22|63.79|63.19|6
1739288160000|2025-02-11 15:36:00|63.81|63.21|63.78|63.18|63.82|63.22|63.78|63.18|5
1739288170000|2025-02-11 15:36:10|63.77|63.17|63.74|63.14|63.77|63.17|63.73|63.13|8
1739288180000|2025-02-11 15:36:20|63.72|63.12|63.73|63.13|63.73|63.13|63.72|63.12|2
1739288190000|2025-02-11 15:36:30|63.72|63.12|63.72|63.12|63.72|63.12|63.72|63.12|1
1739288210000|2025-02-11 15:36:50|63.73|63.13|63.72|63.12|63.73|63.13|63.72|63.12|2
1739288220000|2025-02-11 15:37:00|63.7|63.1|63.73|63.13|63.73|63.13|63.7|63.1|4
1739288230000|2025-02-11 15:37:10|63.72|63.12|63.79|63.19|63.8|63.2|63.72|63.12|9
1739288240000|2025-02-11 15:37:20|63.8|63.2|63.8|63.2|63.84|63.24|63.8|63.2|3
1739288250000|2025-02-11 15:37:30|63.81|63.21|63.81|63.21|63.81|63.21|63.81|63.21|1
1739288270000|2025-02-11 15:37:50|63.82|63.22|63.82|63.22|63.82|63.22|63.81|63.21|5
1739288280000|2025-02-11 15:38:00|63.81|63.21|63.75|63.15|63.82|63.22|63.74|63.14|9
1739288290000|2025-02-11 15:38:10|63.74|63.14|63.74|63.14|63.74|63.14|63.73|63.13|3
1739288300000|2025-02-11 15:38:20|63.73|63.13|63.73|63.13|63.74|63.14|63.73|63.13|5
1739288310000|2025-02-11 15:38:30|63.74|63.14|63.74|63.14|63.74|63.14|63.73|63.13|5
1739288320000|2025-02-11 15:38:40|63.73|63.13|63.74|63.14|63.74|63.14|63.73|63.13|6
1739288330000|2025-02-11 15:38:50|63.72|63.12|63.74|63.14|63.74|63.14|63.72|63.12|3
1739288350000|2025-02-11 15:39:10|63.73|63.13|63.72|63.12|63.74|63.14|63.72|63.12|6
1739288360000|2025-02-11 15:39:20|63.71|63.11|63.65|63.05|63.71|63.11|63.65|63.05|5
1739288370000|2025-02-11 15:39:30|63.64|63.04|63.64|63.04|63.64|63.04|63.62|63.02|6
1739288400000|2025-02-11 15:40:00|63.66|63.06|63.66|63.06|63.66|63.06|63.66|63.06|1
1739288410000|2025-02-11 15:40:10|63.69|63.09|63.67|63.07|63.7|63.1|63.67|63.07|3
1739288420000|2025-02-11 15:40:20|63.65|63.05|63.63|63.03|63.66|63.06|63.62|63.02|9
1739288430000|2025-02-11 15:40:30|63.62|63.02|63.57|62.97|63.63|63.03|63.57|62.97|7
1739288440000|2025-02-11 15:40:40|63.58|62.98|63.66|63.06|63.66|63.06|63.58|62.98|10
1739288450000|2025-02-11 15:40:50|63.65|63.05|63.63|63.03|63.65|63.05|63.63|63.03|3
1739288460000|2025-02-11 15:41:00|63.62|63.02|63.62|63.02|63.63|63.03|63.58|62.98|10
1739288470000|2025-02-11 15:41:10|63.61|63.01|63.63|63.03|63.63|63.03|63.59|62.99|11
1739288480000|2025-02-11 15:41:20|63.62|63.02|63.58|62.98|63.63|63.03|63.58|62.98|4
1739288490000|2025-02-11 15:41:30|63.57|62.97|63.54|62.94|63.57|62.97|63.53|62.93|5
1739288500000|2025-02-11 15:41:40|63.55|62.95|63.55|62.95|63.55|62.95|63.53|62.93|4
1739288510000|2025-02-11 15:41:50|63.53|62.93|63.55|62.95|63.55|62.95|63.53|62.93|5
1739288520000|2025-02-11 15:42:00|63.53|62.93|63.59|62.99|63.59|62.99|63.53|62.93|4
1739288530000|2025-02-11 15:42:10|63.6|63|63.61|63.01|63.61|63.01|63.6|63|2
1739288540000|2025-02-11 15:42:20|63.6|63|63.6|63|63.61|63.01|63.6|63|3
1739288550000|2025-02-11 15:42:30|63.58|62.98|63.53|62.93|63.58|62.98|63.53|62.93|4
1739288560000|2025-02-11 15:42:40|63.52|62.92|63.6|63|63.6|63|63.52|62.92|6
1739288570000|2025-02-11 15:42:50|63.61|63.01|63.6|63|63.61|63.01|63.6|63|4
1739288580000|2025-02-11 15:43:00|63.61|63.01|63.61|63.01|63.61|63.01|63.61|63.01|1
1739288600000|2025-02-11 15:43:20|63.6|63|63.62|63.02|63.62|63.02|63.59|62.99|5
1739288610000|2025-02-11 15:43:30|63.65|63.05|63.62|63.02|63.65|63.05|63.62|63.02|2
1739288620000|2025-02-11 15:43:40|63.66|63.06|63.64|63.04|63.66|63.06|63.64|63.04|3
1739288640000|2025-02-11 15:44:00|63.62|63.02|63.64|63.04|63.64|63.04|63.62|63.02|3
1739288660000|2025-02-11 15:44:20|63.69|63.09|63.7|63.1|63.7|63.1|63.69|63.09|4
1739288670000|2025-02-11 15:44:30|63.66|63.06|63.67|63.07|63.69|63.09|63.64|63.04|9
1739288680000|2025-02-11 15:44:40|63.68|63.08|63.65|63.05|63.68|63.08|63.65|63.05|4
1739288690000|2025-02-11 15:44:50|63.69|63.09|63.71|63.11|63.71|63.11|63.69|63.09|5
1739288700000|2025-02-11 15:45:00|63.72|63.12|63.72|63.12|63.72|63.12|63.71|63.11|5
1739288710000|2025-02-11 15:45:10|63.71|63.11|63.72|63.12|63.72|63.12|63.7|63.1|6
1739288720000|2025-02-11 15:45:20|63.71|63.11|63.71|63.11|63.71|63.11|63.69|63.09|9
1739288730000|2025-02-11 15:45:30|63.72|63.12|63.72|63.12|63.72|63.12|63.7|63.1|6
1739288740000|2025-02-11 15:45:40|63.7|63.1|63.71|63.11|63.72|63.12|63.7|63.1|5
1739288750000|2025-02-11 15:45:50|63.72|63.12|63.71|63.11|63.72|63.12|63.7|63.1|7
1739288760000|2025-02-11 15:46:00|63.72|63.12|63.7|63.1|63.72|63.12|63.7|63.1|2
1739288770000|2025-02-11 15:46:10|63.72|63.12|63.79|63.19|63.79|63.19|63.72|63.12|5
1739288780000|2025-02-11 15:46:20|63.78|63.18|63.78|63.18|63.79|63.19|63.78|63.18|3
1739288800000|2025-02-11 15:46:40|63.8|63.2|63.8|63.2|63.8|63.2|63.79|63.19|7
1739288810000|2025-02-11 15:46:50|63.79|63.19|63.77|63.17|63.79|63.19|63.76|63.16|4
1739288820000|2025-02-11 15:47:00|63.74|63.14|63.77|63.17|63.77|63.17|63.74|63.14|7
1739288830000|2025-02-11 15:47:10|63.78|63.18|63.78|63.18|63.79|63.19|63.78|63.18|3
1739288840000|2025-02-11 15:47:20|63.77|63.17|63.76|63.16|63.77|63.17|63.74|63.14|4
1739288850000|2025-02-11 15:47:30|63.75|63.15|63.74|63.14|63.75|63.15|63.73|63.13|3
1739288870000|2025-02-11 15:47:50|63.78|63.18|63.78|63.18|63.78|63.18|63.77|63.17|3
1739288880000|2025-02-11 15:48:00|63.79|63.19|63.79|63.19|63.82|63.22|63.79|63.19|3
1739288890000|2025-02-11 15:48:10|63.83|63.23|63.85|63.25|63.85|63.25|63.81|63.21|5
1739288900000|2025-02-11 15:48:20|63.83|63.23|63.84|63.24|63.85|63.25|63.82|63.22|9
1739288910000|2025-02-11 15:48:30|63.82|63.22|63.83|63.23|63.84|63.24|63.82|63.22|4
1739288920000|2025-02-11 15:48:40|63.82|63.22|63.82|63.22|63.82|63.22|63.82|63.22|1
1739288930000|2025-02-11 15:48:50|63.81|63.21|63.81|63.21|63.82|63.22|63.81|63.21|3
1739288940000|2025-02-11 15:49:00|63.78|63.18|63.75|63.15|63.78|63.18|63.74|63.14|7
1739288950000|2025-02-11 15:49:10|63.73|63.13|63.74|63.14|63.74|63.14|63.73|63.13|2
1739288960000|2025-02-11 15:49:20|63.72|63.12|63.74|63.14|63.74|63.14|63.72|63.12|5
1739288970000|2025-02-11 15:49:30|63.75|63.15|63.82|63.22|63.82|63.22|63.74|63.14|10
1739288980000|2025-02-11 15:49:40|63.81|63.21|63.82|63.22|63.82|63.22|63.81|63.21|2
1739288990000|2025-02-11 15:49:50|63.81|63.21|63.81|63.21|63.81|63.21|63.81|63.21|1
1739289010000|2025-02-11 15:50:10|63.79|63.19|63.76|63.16|63.8|63.2|63.76|63.16|9
1739289020000|2025-02-11 15:50:20|63.77|63.17|63.75|63.15|63.77|63.17|63.75|63.15|3
1739289030000|2025-02-11 15:50:30|63.74|63.14|63.74|63.14|63.74|63.14|63.72|63.12|4
1739289040000|2025-02-11 15:50:40|63.72|63.12|63.74|63.14|63.75|63.15|63.72|63.12|9
1739289050000|2025-02-11 15:50:50|63.75|63.15|63.75|63.15|63.75|63.15|63.75|63.15|1
1739289060000|2025-02-11 15:51:00|63.72|63.12|63.73|63.13|63.74|63.14|63.72|63.12|4
1739289070000|2025-02-11 15:51:10|63.74|63.14|63.8|63.2|63.8|63.2|63.73|63.13|9
1739289080000|2025-02-11 15:51:20|63.79|63.19|63.79|63.19|63.8|63.2|63.79|63.19|5
1739289090000|2025-02-11 15:51:30|63.76|63.16|63.74|63.14|63.78|63.18|63.74|63.14|7
1739289100000|2025-02-11 15:51:40|63.75|63.15|63.74|63.14|63.75|63.15|63.73|63.13|5
1739289110000|2025-02-11 15:51:50|63.75|63.15|63.74|63.14|63.75|63.15|63.73|63.13|3
1739289130000|2025-02-11 15:52:10|63.72|63.12|63.72|63.12|63.74|63.14|63.71|63.11|6
1739289140000|2025-02-11 15:52:20|63.68|63.08|63.64|63.04|63.68|63.08|63.63|63.03|5
1739289150000|2025-02-11 15:52:30|63.63|63.03|63.74|63.14|63.77|63.17|63.63|63.03|13
1739289160000|2025-02-11 15:52:40|63.72|63.12|63.74|63.14|63.74|63.14|63.72|63.12|3
1739289190000|2025-02-11 15:53:10|63.75|63.15|63.75|63.15|63.75|63.15|63.75|63.15|1
1739289200000|2025-02-11 15:53:20|63.72|63.12|63.8|63.2|63.87|63.27|63.72|63.12|7
1739289210000|2025-02-11 15:53:30|63.79|63.19|63.84|63.24|63.85|63.25|63.79|63.19|9
1739289240000|2025-02-11 15:54:00|63.82|63.22|63.84|63.24|63.84|63.24|63.82|63.22|5
1739289250000|2025-02-11 15:54:10|63.85|63.25|63.86|63.26|63.86|63.26|63.85|63.25|2
1739289260000|2025-02-11 15:54:20|63.83|63.23|63.85|63.25|63.85|63.25|63.83|63.23|3
1739289270000|2025-02-11 15:54:30|63.86|63.26|63.92|63.32|63.92|63.32|63.86|63.26|4
1739289280000|2025-02-11 15:54:40|63.9|63.3|63.92|63.32|63.92|63.32|63.9|63.3|3
1739289300000|2025-02-11 15:55:00|63.91|63.31|63.92|63.32|63.92|63.32|63.91|63.31|2
1739289310000|2025-02-11 15:55:10|63.91|63.31|63.91|63.31|63.91|63.31|63.91|63.31|1
1739289320000|2025-02-11 15:55:20|63.9|63.3|63.92|63.32|63.92|63.32|63.9|63.3|5
1739289330000|2025-02-11 15:55:30|63.91|63.31|63.86|63.26|63.91|63.31|63.86|63.26|4
1739289340000|2025-02-11 15:55:40|63.9|63.3|63.85|63.25|63.9|63.3|63.84|63.24|6
1739289350000|2025-02-11 15:55:50|63.84|63.24|63.84|63.24|63.84|63.24|63.84|63.24|1
1739289360000|2025-02-11 15:56:00|63.88|63.28|63.9|63.3|63.93|63.33|63.88|63.28|5
1739289380000|2025-02-11 15:56:20|63.89|63.29|63.88|63.28|63.89|63.29|63.88|63.28|2
1739289390000|2025-02-11 15:56:30|63.86|63.26|63.89|63.29|63.89|63.29|63.86|63.26|5
1739289400000|2025-02-11 15:56:40|63.87|63.27|63.87|63.27|63.88|63.28|63.87|63.27|3
1739289410000|2025-02-11 15:56:50|63.86|63.26|63.85|63.25|63.86|63.26|63.85|63.25|2
1739289440000|2025-02-11 15:57:20|63.83|63.23|63.85|63.25|63.85|63.25|63.83|63.23|3
1739289450000|2025-02-11 15:57:30|63.84|63.24|63.85|63.25|63.85|63.25|63.84|63.24|2
1739289460000|2025-02-11 15:57:40|63.83|63.23|63.85|63.25|63.85|63.25|63.82|63.22|6
1739289470000|2025-02-11 15:57:50|63.83|63.23|63.83|63.23|63.85|63.25|63.82|63.22|6
1739289480000|2025-02-11 15:58:00|63.84|63.24|63.84|63.24|63.84|63.24|63.84|63.24|1
1739289490000|2025-02-11 15:58:10|63.83|63.23|63.83|63.23|63.84|63.24|63.83|63.23|5
1739289500000|2025-02-11 15:58:20|63.84|63.24|63.8|63.2|63.84|63.24|63.8|63.2|2
1739289510000|2025-02-11 15:58:30|63.79|63.19|63.76|63.16|63.79|63.19|63.76|63.16|4
1739289520000|2025-02-11 15:58:40|63.79|63.19|63.76|63.16|63.79|63.19|63.76|63.16|4
1739289530000|2025-02-11 15:58:50|63.74|63.14|63.74|63.14|63.75|63.15|63.73|63.13|6
1739289540000|2025-02-11 15:59:00|63.73|63.13|63.67|63.07|63.73|63.13|63.67|63.07|5
1739289550000|2025-02-11 15:59:10|63.7|63.1|63.67|63.07|63.7|63.1|63.67|63.07|5
1739289560000|2025-02-11 15:59:20|63.65|63.05|63.65|63.05|63.66|63.06|63.64|63.04|5
1739289570000|2025-02-11 15:59:30|63.69|63.09|63.7|63.1|63.76|63.16|63.69|63.09|5
1739289580000|2025-02-11 15:59:40|63.69|63.09|63.73|63.13|63.73|63.13|63.69|63.09|5
1739289590000|2025-02-11 15:59:50|63.74|63.14|63.74|63.14|63.74|63.14|63.74|63.14|1
1739289600000|2025-02-11 16:00:00|63.73|63.13|63.73|63.13|63.74|63.14|63.73|63.13|3
1739289610000|2025-02-11 16:00:10|63.72|63.12|63.67|63.07|63.72|63.12|63.64|63.04|8
1739289620000|2025-02-11 16:00:20|63.66|63.06|63.63|63.03|63.66|63.06|63.58|62.98|10
1739289630000|2025-02-11 16:00:30|63.62|63.02|63.59|62.99|63.66|63.06|63.58|62.98|16
1739289640000|2025-02-11 16:00:40|63.6|63|63.55|62.95|63.6|63|63.55|62.95|5
1739289650000|2025-02-11 16:00:50|63.54|62.94|63.54|62.94|63.54|62.94|63.54|62.94|1
1739289660000|2025-02-11 16:01:00|63.55|62.95|63.54|62.94|63.55|62.95|63.54|62.94|4
1739289670000|2025-02-11 16:01:10|63.55|62.95|63.54|62.94|63.55|62.95|63.53|62.93|3
1739289680000|2025-02-11 16:01:20|63.56|62.96|63.61|63.01|63.61|63.01|63.56|62.96|3
1739289700000|2025-02-11 16:01:40|63.6|63|63.62|63.02|63.62|63.02|63.6|63|3
1739289720000|2025-02-11 16:02:00|63.63|63.03|63.68|63.08|63.69|63.09|63.63|63.03|9
1739289730000|2025-02-11 16:02:10|63.69|63.09|63.67|63.07|63.69|63.09|63.66|63.06|7
1739289740000|2025-02-11 16:02:20|63.68|63.08|63.67|63.07|63.69|63.09|63.66|63.06|5
1739289750000|2025-02-11 16:02:30|63.66|63.06|63.63|63.03|63.66|63.06|63.62|63.02|9
1739289760000|2025-02-11 16:02:40|63.62|63.02|63.63|63.03|63.63|63.03|63.62|63.02|2
1739289770000|2025-02-11 16:02:50|63.62|63.02|63.63|63.03|63.63|63.03|63.62|63.02|6
1739289780000|2025-02-11 16:03:00|63.62|63.02|63.63|63.03|63.63|63.03|63.62|63.02|2
1739289790000|2025-02-11 16:03:10|63.62|63.02|63.63|63.03|63.63|63.03|63.62|63.02|2
1739289800000|2025-02-11 16:03:20|63.68|63.08|63.72|63.12|63.72|63.12|63.68|63.08|2
1739289810000|2025-02-11 16:03:30|63.73|63.13|63.73|63.13|63.74|63.14|63.73|63.13|3
1739289820000|2025-02-11 16:03:40|63.74|63.14|63.73|63.13|63.74|63.14|63.73|63.13|2
1739289830000|2025-02-11 16:03:50|63.74|63.14|63.74|63.14|63.74|63.14|63.72|63.12|4
1739289840000|2025-02-11 16:04:00|63.72|63.12|63.68|63.08|63.73|63.13|63.68|63.08|4
1739289850000|2025-02-11 16:04:10|63.67|63.07|63.68|63.08|63.72|63.12|63.67|63.07|9
1739289860000|2025-02-11 16:04:20|63.7|63.1|63.66|63.06|63.7|63.1|63.66|63.06|7
1739289870000|2025-02-11 16:04:30|63.65|63.05|63.64|63.04|63.65|63.05|63.63|63.03|5
1739289880000|2025-02-11 16:04:40|63.63|63.03|63.64|63.04|63.64|63.04|63.62|63.02|9
1739289890000|2025-02-11 16:04:50|63.63|63.03|63.64|63.04|63.64|63.04|63.63|63.03|4
1739289900000|2025-02-11 16:05:00|63.63|63.03|63.64|63.04|63.64|63.04|63.58|62.98|10
1739289910000|2025-02-11 16:05:10|63.65|63.05|63.65|63.05|63.65|63.05|63.65|63.05|1
1739289920000|2025-02-11 16:05:20|63.63|63.03|63.63|63.03|63.64|63.04|63.62|63.02|7
1739289930000|2025-02-11 16:05:30|63.64|63.04|63.64|63.04|63.64|63.04|63.63|63.03|3
1739289940000|2025-02-11 16:05:40|63.63|63.03|63.64|63.04|63.64|63.04|63.63|63.03|4
1739289950000|2025-02-11 16:05:50|63.61|63.01|63.54|62.94|63.63|63.03|63.54|62.94|7
1739289960000|2025-02-11 16:06:00|63.55|62.95|63.63|63.03|63.63|63.03|63.55|62.95|9
1739289970000|2025-02-11 16:06:10|63.64|63.04|63.63|63.03|63.64|63.04|63.63|63.03|2
1739289980000|2025-02-11 16:06:20|63.62|63.02|63.62|63.02|63.62|63.02|63.62|63.02|1
1739290000000|2025-02-11 16:06:40|63.63|63.03|63.63|63.03|63.63|63.03|63.62|63.02|3
1739290010000|2025-02-11 16:06:50|63.62|63.02|63.59|62.99|63.63|63.03|63.59|62.99|5
1739290020000|2025-02-11 16:07:00|63.58|62.98|63.63|63.03|63.64|63.04|63.58|62.98|7
1739290030000|2025-02-11 16:07:10|63.61|63.01|63.62|63.02|63.62|63.02|63.61|63.01|2
1739290040000|2025-02-11 16:07:20|63.61|63.01|63.62|63.02|63.62|63.02|63.61|63.01|4
1739290050000|2025-02-11 16:07:30|63.61|63.01|63.62|63.02|63.62|63.02|63.61|63.01|2
1739290060000|2025-02-11 16:07:40|63.64|63.04|63.63|63.03|63.64|63.04|63.62|63.02|3
1739290070000|2025-02-11 16:07:50|63.65|63.05|63.63|63.03|63.65|63.05|63.62|63.02|6
1739290080000|2025-02-11 16:08:00|63.64|63.04|63.63|63.03|63.64|63.04|63.63|63.03|4
1739290090000|2025-02-11 16:08:10|63.62|63.02|63.63|63.03|63.63|63.03|63.62|63.02|14
1739290100000|2025-02-11 16:08:20|63.62|63.02|63.63|63.03|63.63|63.03|63.62|63.02|8
1739290110000|2025-02-11 16:08:30|63.58|62.98|63.63|63.03|63.63|63.03|63.58|62.98|15
1739290120000|2025-02-11 16:08:40|63.62|63.02|63.63|63.03|63.63|63.03|63.62|63.02|8
1739290130000|2025-02-11 16:08:50|63.62|63.02|63.63|63.03|63.63|63.03|63.58|62.98|11
1739290140000|2025-02-11 16:09:00|63.64|63.04|63.64|63.04|63.65|63.05|63.64|63.04|3
1739290150000|2025-02-11 16:09:10|63.62|63.02|63.58|62.98|63.63|63.03|63.58|62.98|6
1739290160000|2025-02-11 16:09:20|63.62|63.02|63.63|63.03|63.63|63.03|63.59|62.99|14
1739290170000|2025-02-11 16:09:30|63.64|63.04|63.64|63.04|63.64|63.04|63.62|63.02|7
1739290180000|2025-02-11 16:09:40|63.63|63.03|63.67|63.07|63.71|63.11|63.63|63.03|8
1739290200000|2025-02-11 16:10:00|63.73|63.13|63.72|63.12|63.73|63.13|63.71|63.11|5
1739290210000|2025-02-11 16:10:10|63.71|63.11|63.73|63.13|63.73|63.13|63.71|63.11|5
1739290220000|2025-02-11 16:10:20|63.74|63.14|63.74|63.14|63.74|63.14|63.71|63.11|7
1739290230000|2025-02-11 16:10:30|63.78|63.18|63.85|63.25|63.87|63.27|63.77|63.17|11
1739290240000|2025-02-11 16:10:40|63.84|63.24|63.83|63.23|63.84|63.24|63.82|63.22|4
1739290250000|2025-02-11 16:10:50|63.84|63.24|63.82|63.22|63.84|63.24|63.82|63.22|7
1739290260000|2025-02-11 16:11:00|63.83|63.23|63.83|63.23|63.83|63.23|63.82|63.22|5
1739290270000|2025-02-11 16:11:10|63.84|63.24|63.84|63.24|63.84|63.24|63.84|63.24|1
1739290280000|2025-02-11 16:11:20|63.85|63.25|63.87|63.27|63.89|63.29|63.85|63.25|5
1739290290000|2025-02-11 16:11:30|63.84|63.24|63.85|63.25|63.86|63.26|63.84|63.24|4
1739290300000|2025-02-11 16:11:40|63.86|63.26|63.85|63.25|63.86|63.26|63.82|63.22|6
1739290310000|2025-02-11 16:11:50|63.82|63.22|63.85|63.25|63.85|63.25|63.82|63.22|4
1739290330000|2025-02-11 16:12:10|63.88|63.28|63.89|63.29|63.92|63.32|63.88|63.28|3
1739290340000|2025-02-11 16:12:20|63.9|63.3|63.94|63.34|63.94|63.34|63.9|63.3|10
1739290350000|2025-02-11 16:12:30|63.93|63.33|63.93|63.33|63.94|63.34|63.9|63.3|7
1739290360000|2025-02-11 16:12:40|63.92|63.32|63.93|63.33|63.93|63.33|63.92|63.32|2
1739290370000|2025-02-11 16:12:50|63.92|63.32|63.85|63.25|63.92|63.32|63.82|63.22|11
1739290390000|2025-02-11 16:13:10|63.84|63.24|63.84|63.24|63.84|63.24|63.83|63.23|7
1739290410000|2025-02-11 16:13:30|63.85|63.25|63.91|63.31|63.91|63.31|63.85|63.25|4
1739290430000|2025-02-11 16:13:50|63.9|63.3|63.91|63.31|63.91|63.31|63.9|63.3|2
1739290440000|2025-02-11 16:14:00|63.9|63.3|63.91|63.31|63.91|63.31|63.9|63.3|6
1739290450000|2025-02-11 16:14:10|63.89|63.29|63.91|63.31|63.91|63.31|63.89|63.29|5
1739290460000|2025-02-11 16:14:20|63.87|63.27|63.9|63.3|63.9|63.3|63.85|63.25|10
1739290470000|2025-02-11 16:14:30|63.89|63.29|63.9|63.3|63.9|63.3|63.85|63.25|10
1739290530000|2025-02-11 16:15:30|63.91|63.31|63.91|63.31|63.91|63.31|63.91|63.31|1
1739290540000|2025-02-11 16:15:40|63.9|63.3|63.9|63.3|63.9|63.3|63.9|63.3|1
1739290560000|2025-02-11 16:16:00|63.89|63.29|63.83|63.23|63.89|63.29|63.83|63.23|5
1739290570000|2025-02-11 16:16:10|63.82|63.22|63.82|63.22|63.82|63.22|63.82|63.22|1
1739290600000|2025-02-11 16:16:40|63.77|63.17|63.81|63.21|63.81|63.21|63.77|63.17|4
1739290610000|2025-02-11 16:16:50|63.85|63.25|63.82|63.22|63.85|63.25|63.82|63.22|5
1739290640000|2025-02-11 16:17:20|63.81|63.21|63.72|63.12|63.81|63.21|63.72|63.12|8
1739290650000|2025-02-11 16:17:30|63.73|63.13|63.72|63.12|63.73|63.13|63.72|63.12|2
1739290660000|2025-02-11 16:17:40|63.73|63.13|63.72|63.12|63.75|63.15|63.72|63.12|4
1739290670000|2025-02-11 16:17:50|63.71|63.11|63.72|63.12|63.72|63.12|63.71|63.11|4
1739290680000|2025-02-11 16:18:00|63.79|63.19|63.79|63.19|63.8|63.2|63.76|63.16|6
1739290690000|2025-02-11 16:18:10|63.8|63.2|63.81|63.21|63.81|63.21|63.79|63.19|12
1739290700000|2025-02-11 16:18:20|63.8|63.2|63.82|63.22|63.82|63.22|63.8|63.2|8
1739290710000|2025-02-11 16:18:30|63.8|63.2|63.82|63.22|63.82|63.22|63.8|63.2|6
1739290720000|2025-02-11 16:18:40|63.8|63.2|63.8|63.2|63.81|63.21|63.8|63.2|3
1739290730000|2025-02-11 16:18:50|63.81|63.21|63.8|63.2|63.81|63.21|63.8|63.2|2
1739290740000|2025-02-11 16:19:00|63.81|63.21|63.82|63.22|63.82|63.22|63.8|63.2|5
1739290760000|2025-02-11 16:19:20|63.81|63.21|63.83|63.23|63.83|63.23|63.81|63.21|6
1739290780000|2025-02-11 16:19:40|63.81|63.21|63.81|63.21|63.81|63.21|63.81|63.21|1
1739290790000|2025-02-11 16:19:50|63.82|63.22|63.83|63.23|63.83|63.23|63.82|63.22|2
1739290800000|2025-02-11 16:20:00|63.86|63.26|63.85|63.25|63.88|63.28|63.83|63.23|8
1739290810000|2025-02-11 16:20:10|63.89|63.29|63.92|63.32|63.92|63.32|63.89|63.29|8
1739290820000|2025-02-11 16:20:20|63.91|63.31|63.92|63.32|63.99|63.39|63.91|63.31|6
1739290840000|2025-02-11 16:20:40|63.97|63.37|63.93|63.33|63.99|63.39|63.93|63.33|9
1739290850000|2025-02-11 16:20:50|63.94|63.34|63.93|63.33|63.95|63.35|63.93|63.33|5
1739290870000|2025-02-11 16:21:10|63.92|63.32|63.93|63.33|63.93|63.33|63.91|63.31|7
1739290880000|2025-02-11 16:21:20|63.92|63.32|63.92|63.32|63.93|63.33|63.92|63.32|9
1739290890000|2025-02-11 16:21:30|63.9|63.3|63.87|63.27|63.93|63.33|63.86|63.26|8
1739290900000|2025-02-11 16:21:40|63.9|63.3|63.93|63.33|63.93|63.33|63.88|63.28|7
1739290910000|2025-02-11 16:21:50|63.92|63.32|63.92|63.32|63.93|63.33|63.92|63.32|5
1739290920000|2025-02-11 16:22:00|63.93|63.33|63.93|63.33|63.94|63.34|63.93|63.33|3
1739290940000|2025-02-11 16:22:20|63.95|63.35|63.94|63.34|63.95|63.35|63.94|63.34|4
1739290950000|2025-02-11 16:22:30|63.91|63.31|63.93|63.33|63.94|63.34|63.91|63.31|6
1739290980000|2025-02-11 16:23:00|63.92|63.32|63.92|63.32|63.92|63.32|63.92|63.32|1
1739290990000|2025-02-11 16:23:10|63.93|63.33|63.92|63.32|63.93|63.33|63.91|63.31|8
1739291000000|2025-02-11 16:23:20|63.88|63.28|63.92|63.32|63.92|63.32|63.88|63.28|4
1739291010000|2025-02-11 16:23:30|63.91|63.31|63.93|63.33|63.93|63.33|63.87|63.27|11
1739291020000|2025-02-11 16:23:40|63.92|63.32|63.89|63.29|63.92|63.32|63.85|63.25|10
1739291030000|2025-02-11 16:23:50|63.88|63.28|63.86|63.26|63.88|63.28|63.86|63.26|4
1739291040000|2025-02-11 16:24:00|63.83|63.23|63.85|63.25|63.85|63.25|63.83|63.23|3
1739291050000|2025-02-11 16:24:10|63.82|63.22|63.84|63.24|63.85|63.25|63.82|63.22|8
1739291060000|2025-02-11 16:24:20|63.83|63.23|63.84|63.24|63.84|63.24|63.83|63.23|8
1739291070000|2025-02-11 16:24:30|63.83|63.23|63.83|63.23|63.84|63.24|63.83|63.23|11
1739291080000|2025-02-11 16:24:40|63.84|63.24|63.84|63.24|63.84|63.24|63.83|63.23|5
1739291090000|2025-02-11 16:24:50|63.83|63.23|63.83|63.23|63.84|63.24|63.83|63.23|3
1739291100000|2025-02-11 16:25:00|63.8|63.2|63.74|63.14|63.8|63.2|63.73|63.13|8
1739291110000|2025-02-11 16:25:10|63.76|63.16|63.73|63.13|63.76|63.16|63.73|63.13|6
1739291120000|2025-02-11 16:25:20|63.72|63.12|63.7|63.1|63.73|63.13|63.7|63.1|3
1739291130000|2025-02-11 16:25:30|63.69|63.09|63.68|63.08|63.7|63.1|63.67|63.07|5
1739291140000|2025-02-11 16:25:40|63.71|63.11|63.66|63.06|63.71|63.11|63.66|63.06|4
1739291150000|2025-02-11 16:25:50|63.7|63.1|63.67|63.07|63.7|63.1|63.64|63.04|7
1739291160000|2025-02-11 16:26:00|63.64|63.04|63.63|63.03|63.66|63.06|63.63|63.03|6
1739291170000|2025-02-11 16:26:10|63.62|63.02|63.55|62.95|63.62|63.02|63.55|62.95|6
1739291180000|2025-02-11 16:26:20|63.54|62.94|63.54|62.94|63.55|62.95|63.54|62.94|3
1739291190000|2025-02-11 16:26:30|63.55|62.95|63.55|62.95|63.59|62.99|63.54|62.94|9
1739291200000|2025-02-11 16:26:40|63.54|62.94|63.54|62.94|63.54|62.94|63.54|62.94|1
1739291210000|2025-02-11 16:26:50|63.53|62.93|63.54|62.94|63.54|62.94|63.53|62.93|2
1739291220000|2025-02-11 16:27:00|63.53|62.93|63.52|62.92|63.53|62.93|63.51|62.91|4
1739291230000|2025-02-11 16:27:10|63.51|62.91|63.43|62.83|63.51|62.91|63.43|62.83|6
1739291240000|2025-02-11 16:27:20|63.42|62.82|63.39|62.79|63.44|62.84|63.37|62.77|17
1739291250000|2025-02-11 16:27:30|63.38|62.78|63.33|62.73|63.38|62.78|63.33|62.73|8
1739291260000|2025-02-11 16:27:40|63.35|62.75|63.38|62.78|63.4|62.8|63.34|62.74|5
1739291270000|2025-02-11 16:27:50|63.36|62.76|63.39|62.79|63.39|62.79|63.35|62.75|8
1739291280000|2025-02-11 16:28:00|63.38|62.78|63.4|62.8|63.42|62.82|63.35|62.75|14
1739291290000|2025-02-11 16:28:10|63.38|62.78|63.39|62.79|63.39|62.79|63.37|62.77|4
1739291300000|2025-02-11 16:28:20|63.4|62.8|63.44|62.84|63.44|62.84|63.4|62.8|5
1739291310000|2025-02-11 16:28:30|63.49|62.89|63.49|62.89|63.49|62.89|63.46|62.86|6
1739291320000|2025-02-11 16:28:40|63.48|62.88|63.52|62.92|63.56|62.96|63.48|62.88|8
1739291330000|2025-02-11 16:28:50|63.51|62.91|63.52|62.92|63.53|62.93|63.51|62.91|6
1739291340000|2025-02-11 16:29:00|63.49|62.89|63.53|62.93|63.54|62.94|63.49|62.89|7
1739291350000|2025-02-11 16:29:10|63.52|62.92|63.52|62.92|63.53|62.93|63.51|62.91|4
1739291360000|2025-02-11 16:29:20|63.51|62.91|63.51|62.91|63.52|62.92|63.51|62.91|5
1739291370000|2025-02-11 16:29:30|63.49|62.89|63.51|62.91|63.51|62.91|63.48|62.88|3
1739291380000|2025-02-11 16:29:40|63.52|62.92|63.53|62.93|63.53|62.93|63.52|62.92|2
1739291390000|2025-02-11 16:29:50|63.52|62.92|63.52|62.92|63.52|62.92|63.52|62.92|1
1739291400000|2025-02-11 16:30:00|63.51|62.91|63.52|62.92|63.52|62.92|63.51|62.91|6
1739291410000|2025-02-11 16:30:10|63.51|62.91|63.51|62.91|63.54|62.94|63.51|62.91|12
1739291420000|2025-02-11 16:30:20|63.53|62.93|63.53|62.93|63.53|62.93|63.52|62.92|3
1739291430000|2025-02-11 16:30:30|63.52|62.92|63.53|62.93|63.54|62.94|63.52|62.92|4
1739291440000|2025-02-11 16:30:40|63.52|62.92|63.52|62.92|63.52|62.92|63.52|62.92|1
1739291450000|2025-02-11 16:30:50|63.51|62.91|63.52|62.92|63.52|62.92|63.51|62.91|2
1739291460000|2025-02-11 16:31:00|63.51|62.91|63.47|62.87|63.52|62.92|63.47|62.87|8
1739291470000|2025-02-11 16:31:10|63.5|62.9|63.39|62.79|63.5|62.9|63.39|62.79|7
1739291480000|2025-02-11 16:31:20|63.38|62.78|63.38|62.78|63.39|62.79|63.33|62.73|10
1739291490000|2025-02-11 16:31:30|63.39|62.79|63.43|62.83|63.43|62.83|63.39|62.79|4
1739291500000|2025-02-11 16:31:40|63.42|62.82|63.43|62.83|63.46|62.86|63.42|62.82|6
1739291510000|2025-02-11 16:31:50|63.42|62.82|63.38|62.78|63.42|62.82|63.38|62.78|2
1739291520000|2025-02-11 16:32:00|63.37|62.77|63.44|62.84|63.44|62.84|63.37|62.77|11
1739291530000|2025-02-11 16:32:10|63.45|62.85|63.51|62.91|63.51|62.91|63.45|62.85|5
1739291540000|2025-02-11 16:32:20|63.52|62.92|63.52|62.92|63.53|62.93|63.51|62.91|7
1739291550000|2025-02-11 16:32:30|63.51|62.91|63.51|62.91|63.52|62.92|63.48|62.88|6
1739291560000|2025-02-11 16:32:40|63.52|62.92|63.52|62.92|63.52|62.92|63.52|62.92|1
1739291580000|2025-02-11 16:33:00|63.53|62.93|63.5|62.9|63.53|62.93|63.5|62.9|4
1739291590000|2025-02-11 16:33:10|63.49|62.89|63.51|62.91|63.52|62.92|63.47|62.87|11
1739291600000|2025-02-11 16:33:20|63.48|62.88|63.49|62.89|63.49|62.89|63.46|62.86|10
1739291610000|2025-02-11 16:33:30|63.46|62.86|63.41|62.81|63.46|62.86|63.41|62.81|6
1739291620000|2025-02-11 16:33:40|63.39|62.79|63.44|62.84|63.45|62.85|63.37|62.77|8
1739291630000|2025-02-11 16:33:50|63.43|62.83|63.43|62.83|63.45|62.85|63.42|62.82|7
1739291640000|2025-02-11 16:34:00|63.42|62.82|63.42|62.82|63.42|62.82|63.41|62.81|5
1739291650000|2025-02-11 16:34:10|63.41|62.81|63.35|62.75|63.41|62.81|63.35|62.75|7
1739291660000|2025-02-11 16:34:20|63.36|62.76|63.32|62.72|63.36|62.76|63.32|62.72|5
1739291670000|2025-02-11 16:34:30|63.33|62.73|63.38|62.78|63.41|62.81|63.32|62.72|8
1739291680000|2025-02-11 16:34:40|63.46|62.86|63.43|62.83|63.46|62.86|63.39|62.79|5
1739291700000|2025-02-11 16:35:00|63.42|62.82|63.39|62.79|63.42|62.82|63.36|62.76|7
1739291710000|2025-02-11 16:35:10|63.4|62.8|63.42|62.82|63.42|62.82|63.37|62.77|5
1739291720000|2025-02-11 16:35:20|63.41|62.81|63.41|62.81|63.42|62.82|63.41|62.81|3
1739291730000|2025-02-11 16:35:30|63.39|62.79|63.32|62.72|63.39|62.79|63.32|62.72|10
1739291740000|2025-02-11 16:35:40|63.33|62.73|63.33|62.73|63.33|62.73|63.33|62.73|1
1739291750000|2025-02-11 16:35:50|63.31|62.71|63.31|62.71|63.31|62.71|63.3|62.7|3
1739291760000|2025-02-11 16:36:00|63.32|62.72|63.35|62.75|63.4|62.8|63.32|62.72|7
1739291770000|2025-02-11 16:36:10|63.34|62.74|63.38|62.78|63.38|62.78|63.31|62.71|7
1739291780000|2025-02-11 16:36:20|63.37|62.77|63.34|62.74|63.37|62.77|63.32|62.72|10
1739291790000|2025-02-11 16:36:30|63.33|62.73|63.25|62.65|63.34|62.74|63.24|62.64|9
1739291800000|2025-02-11 16:36:40|63.23|62.63|63.28|62.68|63.3|62.7|63.23|62.63|7
1739291810000|2025-02-11 16:36:50|63.29|62.69|63.33|62.73|63.35|62.75|63.29|62.69|4
1739291820000|2025-02-11 16:37:00|63.35|62.75|63.34|62.74|63.36|62.76|63.33|62.73|6
1739291830000|2025-02-11 16:37:10|63.33|62.73|63.33|62.73|63.35|62.75|63.32|62.72|6
1739291840000|2025-02-11 16:37:20|63.35|62.75|63.33|62.73|63.35|62.75|63.33|62.73|3
1739291850000|2025-02-11 16:37:30|63.32|62.72|63.32|62.72|63.33|62.73|63.32|62.72|5
1739291870000|2025-02-11 16:37:50|63.34|62.74|63.32|62.72|63.34|62.74|63.32|62.72|3
1739291900000|2025-02-11 16:38:20|63.33|62.73|63.33|62.73|63.33|62.73|63.33|62.73|1
1739291910000|2025-02-11 16:38:30|63.36|62.76|63.4|62.8|63.4|62.8|63.36|62.76|3
1739291980000|2025-02-11 16:39:40|63.37|62.77|63.37|62.77|63.37|62.77|63.37|62.77|1
1739291990000|2025-02-11 16:39:50|63.36|62.76|63.4|62.8|63.4|62.8|63.36|62.76|3
1739292000000|2025-02-11 16:40:00|63.41|62.81|63.4|62.8|63.41|62.81|63.4|62.8|4
1739292010000|2025-02-11 16:40:10|63.41|62.81|63.41|62.81|63.42|62.82|63.4|62.8|10
1739292020000|2025-02-11 16:40:20|63.4|62.8|63.41|62.81|63.41|62.81|63.4|62.8|4
1739292030000|2025-02-11 16:40:30|63.42|62.82|63.42|62.82|63.42|62.82|63.41|62.81|5
1739292040000|2025-02-11 16:40:40|63.41|62.81|63.39|62.79|63.43|62.83|63.38|62.78|10
1739292050000|2025-02-11 16:40:50|63.4|62.8|63.4|62.8|63.4|62.8|63.4|62.8|1
1739292060000|2025-02-11 16:41:00|63.41|62.81|63.41|62.81|63.41|62.81|63.41|62.81|1
1739292150000|2025-02-11 16:42:30|63.42|62.82|63.53|62.93|63.55|62.95|63.42|62.82|10
1739292160000|2025-02-11 16:42:40|63.52|62.92|63.53|62.93|63.53|62.93|63.52|62.92|2
1739292170000|2025-02-11 16:42:50|63.54|62.94|63.53|62.93|63.55|62.95|63.52|62.92|9
1739292180000|2025-02-11 16:43:00|63.57|62.97|63.59|62.99|63.59|62.99|63.57|62.97|3
1739292200000|2025-02-11 16:43:20|63.56|62.96|63.54|62.94|63.56|62.96|63.54|62.94|3
1739292210000|2025-02-11 16:43:30|63.53|62.93|63.53|62.93|63.53|62.93|63.53|62.93|1
1739292220000|2025-02-11 16:43:40|63.52|62.92|63.52|62.92|63.53|62.93|63.52|62.92|3
1739292230000|2025-02-11 16:43:50|63.53|62.93|63.52|62.92|63.53|62.93|63.52|62.92|4
1739292260000|2025-02-11 16:44:20|63.51|62.91|63.52|62.92|63.52|62.92|63.51|62.91|2
1739292280000|2025-02-11 16:44:40|63.53|62.93|63.53|62.93|63.53|62.93|63.53|62.93|1
1739292290000|2025-02-11 16:44:50|63.54|62.94|63.54|62.94|63.54|62.94|63.53|62.93|3
1739292300000|2025-02-11 16:45:00|63.55|62.95|63.59|62.99|63.59|62.99|63.55|62.95|3
1739292310000|2025-02-11 16:45:10|63.56|62.96|63.59|62.99|63.59|62.99|63.55|62.95|6
1739292320000|2025-02-11 16:45:20|63.58|62.98|63.53|62.93|63.58|62.98|63.53|62.93|4
1739292330000|2025-02-11 16:45:30|63.54|62.94|63.52|62.92|63.56|62.96|63.52|62.92|8
1739292340000|2025-02-11 16:45:40|63.55|62.95|63.53|62.93|63.55|62.95|63.53|62.93|3
1739292350000|2025-02-11 16:45:50|63.52|62.92|63.52|62.92|63.52|62.92|63.52|62.92|1
1739292360000|2025-02-11 16:46:00|63.49|62.89|63.53|62.93|63.54|62.94|63.48|62.88|6
1739292370000|2025-02-11 16:46:10|63.54|62.94|63.53|62.93|63.55|62.95|63.53|62.93|4
1739292380000|2025-02-11 16:46:20|63.52|62.92|63.52|62.92|63.53|62.93|63.52|62.92|3
1739292390000|2025-02-11 16:46:30|63.53|62.93|63.53|62.93|63.53|62.93|63.53|62.93|1
1739292400000|2025-02-11 16:46:40|63.52|62.92|63.53|62.93|63.53|62.93|63.52|62.92|2
1739292420000|2025-02-11 16:47:00|63.54|62.94|63.58|62.98|63.61|63.01|63.54|62.94|5
1739292430000|2025-02-11 16:47:10|63.57|62.97|63.55|62.95|63.57|62.97|63.55|62.95|13
1739292450000|2025-02-11 16:47:30|63.54|62.94|63.59|62.99|63.65|63.05|63.54|62.94|5
1739292480000|2025-02-11 16:48:00|63.6|63|63.59|62.99|63.6|63|63.59|62.99|2
1739292490000|2025-02-11 16:48:10|63.57|62.97|63.54|62.94|63.57|62.97|63.54|62.94|4
1739292500000|2025-02-11 16:48:20|63.53|62.93|63.53|62.93|63.54|62.94|63.53|62.93|3
1739292510000|2025-02-11 16:48:30|63.54|62.94|63.52|62.92|63.54|62.94|63.52|62.92|2
1739292520000|2025-02-11 16:48:40|63.53|62.93|63.53|62.93|63.53|62.93|63.53|62.93|1
1739292540000|2025-02-11 16:49:00|63.52|62.92|63.52|62.92|63.52|62.92|63.52|62.92|1
1739292550000|2025-02-11 16:49:10|63.53|62.93|63.53|62.93|63.53|62.93|63.53|62.93|1
1739292560000|2025-02-11 16:49:20|63.52|62.92|63.52|62.92|63.52|62.92|63.52|62.92|1
1739292570000|2025-02-11 16:49:30|63.53|62.93|63.53|62.93|63.53|62.93|63.53|62.93|1
1739292580000|2025-02-11 16:49:40|63.52|62.92|63.52|62.92|63.53|62.93|63.52|62.92|3
1739292610000|2025-02-11 16:50:10|63.53|62.93|63.54|62.94|63.54|62.94|63.53|62.93|2
1739292630000|2025-02-11 16:50:30|63.53|62.93|63.53|62.93|63.53|62.93|63.52|62.92|3
1739292640000|2025-02-11 16:50:40|63.52|62.92|63.52|62.92|63.53|62.93|63.52|62.92|3
1739292650000|2025-02-11 16:50:50|63.49|62.89|63.45|62.85|63.49|62.89|63.45|62.85|5
1739292660000|2025-02-11 16:51:00|63.44|62.84|63.44|62.84|63.44|62.84|63.44|62.84|1
1739292680000|2025-02-11 16:51:20|63.4|62.8|63.37|62.77|63.4|62.8|63.37|62.77|2
1739292690000|2025-02-11 16:51:30|63.36|62.76|63.36|62.76|63.36|62.76|63.35|62.75|3
1739292700000|2025-02-11 16:51:40|63.35|62.75|63.36|62.76|63.38|62.78|63.35|62.75|7
1739292710000|2025-02-11 16:51:50|63.38|62.78|63.39|62.79|63.4|62.8|63.35|62.75|8
1739292720000|2025-02-11 16:52:00|63.4|62.8|63.4|62.8|63.4|62.8|63.36|62.76|11
1739292730000|2025-02-11 16:52:10|63.41|62.81|63.44|62.84|63.44|62.84|63.41|62.81|4
1739292740000|2025-02-11 16:52:20|63.43|62.83|63.42|62.82|63.44|62.84|63.42|62.82|3
1739292750000|2025-02-11 16:52:30|63.38|62.78|63.34|62.74|63.38|62.78|63.34|62.74|5
1739292760000|2025-02-11 16:52:40|63.33|62.73|63.33|62.73|63.33|62.73|63.32|62.72|7
1739292770000|2025-02-11 16:52:50|63.34|62.74|63.34|62.74|63.34|62.74|63.34|62.74|1
1739292780000|2025-02-11 16:53:00|63.35|62.75|63.41|62.81|63.41|62.81|63.35|62.75|4
1739292790000|2025-02-11 16:53:10|63.4|62.8|63.43|62.83|63.44|62.84|63.4|62.8|7
1739292800000|2025-02-11 16:53:20|63.44|62.84|63.43|62.83|63.44|62.84|63.42|62.82|4
1739292810000|2025-02-11 16:53:30|63.45|62.85|63.44|62.84|63.45|62.85|63.44|62.84|2
1739292830000|2025-02-11 16:53:50|63.43|62.83|63.43|62.83|63.43|62.83|63.43|62.83|1
1739292840000|2025-02-11 16:54:00|63.42|62.82|63.42|62.82|63.43|62.83|63.42|62.82|5
1739292850000|2025-02-11 16:54:10|63.43|62.83|63.45|62.85|63.45|62.85|63.43|62.83|2
1739292870000|2025-02-11 16:54:30|63.44|62.84|63.44|62.84|63.44|62.84|63.43|62.83|5
1739292880000|2025-02-11 16:54:40|63.43|62.83|63.44|62.84|63.44|62.84|63.43|62.83|6
1739292890000|2025-02-11 16:54:50|63.43|62.83|63.44|62.84|63.44|62.84|63.42|62.82|10
1739292900000|2025-02-11 16:55:00|63.43|62.83|63.42|62.82|63.44|62.84|63.41|62.81|7
1739292910000|2025-02-11 16:55:10|63.41|62.81|63.37|62.77|63.41|62.81|63.37|62.77|7
1739292920000|2025-02-11 16:55:20|63.38|62.78|63.41|62.81|63.41|62.81|63.37|62.77|7
1739292930000|2025-02-11 16:55:30|63.42|62.82|63.42|62.82|63.42|62.82|63.42|62.82|1
1739292950000|2025-02-11 16:55:50|63.41|62.81|63.42|62.82|63.42|62.82|63.41|62.81|2
1739292960000|2025-02-11 16:56:00|63.41|62.81|63.4|62.8|63.41|62.81|63.39|62.79|3
1739292980000|2025-02-11 16:56:20|63.41|62.81|63.42|62.82|63.42|62.82|63.41|62.81|2
1739292990000|2025-02-11 16:56:30|63.4|62.8|63.42|62.82|63.43|62.83|63.4|62.8|12
1739293000000|2025-02-11 16:56:40|63.41|62.81|63.42|62.82|63.42|62.82|63.41|62.81|6
1739293010000|2025-02-11 16:56:50|63.41|62.81|63.42|62.82|63.42|62.82|63.41|62.81|4
1739293020000|2025-02-11 16:57:00|63.41|62.81|63.42|62.82|63.42|62.82|63.41|62.81|4
1739293030000|2025-02-11 16:57:10|63.41|62.81|63.41|62.81|63.41|62.81|63.41|62.81|1
1739293040000|2025-02-11 16:57:20|63.42|62.82|63.42|62.82|63.42|62.82|63.41|62.81|3
1739293070000|2025-02-11 16:57:50|63.41|62.81|63.41|62.81|63.41|62.81|63.41|62.81|1
1739293080000|2025-02-11 16:58:00|63.36|62.76|63.36|62.76|63.37|62.77|63.36|62.76|3
1739293090000|2025-02-11 16:58:10|63.35|62.75|63.35|62.75|63.38|62.78|63.34|62.74|7
1739293100000|2025-02-11 16:58:20|63.34|62.74|63.32|62.72|63.34|62.74|63.32|62.72|6
1739293110000|2025-02-11 16:58:30|63.31|62.71|63.31|62.71|63.32|62.72|63.3|62.7|6
1739293120000|2025-02-11 16:58:40|63.32|62.72|63.31|62.71|63.32|62.72|63.31|62.71|2
1739293130000|2025-02-11 16:58:50|63.28|62.68|63.24|62.64|63.28|62.68|63.24|62.64|5
1739293140000|2025-02-11 16:59:00|63.22|62.62|63.24|62.64|63.24|62.64|63.22|62.62|3
1739293150000|2025-02-11 16:59:10|63.28|62.68|63.34|62.74|63.34|62.74|63.28|62.68|5
1739293160000|2025-02-11 16:59:20|63.31|62.71|63.32|62.72|63.34|62.74|63.31|62.71|8
1739293170000|2025-02-11 16:59:30|63.31|62.71|63.32|62.72|63.32|62.72|63.3|62.7|9
1739293180000|2025-02-11 16:59:40|63.3|62.7|63.31|62.71|63.32|62.72|63.3|62.7|4
1739293200000|2025-02-11 17:00:00|63.32|62.72|63.32|62.72|63.32|62.72|63.3|62.7|6
1739293210000|2025-02-11 17:00:10|63.3|62.7|63.3|62.7|63.31|62.71|63.26|62.66|9
1739293220000|2025-02-11 17:00:20|63.26|62.66|63.27|62.67|63.27|62.67|63.23|62.63|5
1739293230000|2025-02-11 17:00:30|63.26|62.66|63.29|62.69|63.3|62.7|63.25|62.65|10
1739293240000|2025-02-11 17:00:40|63.26|62.66|63.23|62.63|63.26|62.66|63.22|62.62|6
1739293260000|2025-02-11 17:01:00|63.29|62.69|63.29|62.69|63.29|62.69|63.29|62.69|1
1739293270000|2025-02-11 17:01:10|63.27|62.67|63.2|62.6|63.27|62.67|63.2|62.6|7
1739293280000|2025-02-11 17:01:20|63.17|62.57|63.2|62.6|63.2|62.6|63.17|62.57|4
1739293290000|2025-02-11 17:01:30|63.17|62.57|63.14|62.54|63.17|62.57|63.13|62.53|9
1739293300000|2025-02-11 17:01:40|63.13|62.53|63.13|62.53|63.13|62.53|63.06|62.46|15
1739293310000|2025-02-11 17:01:50|63.16|62.56|63.11|62.51|63.16|62.56|63.1|62.5|8
1739293320000|2025-02-11 17:02:00|63.15|62.55|63.2|62.6|63.2|62.6|63.14|62.54|8
1739293330000|2025-02-11 17:02:10|63.21|62.61|63.14|62.54|63.21|62.61|63.14|62.54|10
1739293340000|2025-02-11 17:02:20|63.16|62.56|63.13|62.53|63.17|62.57|63.13|62.53|13
1739293350000|2025-02-11 17:02:30|63.12|62.52|63.14|62.54|63.15|62.55|63.11|62.51|12
1739293360000|2025-02-11 17:02:40|63.15|62.55|63.11|62.51|63.15|62.55|63.1|62.5|9
1739293370000|2025-02-11 17:02:50|63.1|62.5|63.12|62.52|63.13|62.53|63.1|62.5|5
1739293380000|2025-02-11 17:03:00|63.13|62.53|63.12|62.52|63.19|62.59|63.11|62.51|7
1739293390000|2025-02-11 17:03:10|63.11|62.51|63.1|62.5|63.12|62.52|63.09|62.49|7
1739293400000|2025-02-11 17:03:20|63.07|62.47|63.12|62.52|63.12|62.52|63.07|62.47|8
1739293410000|2025-02-11 17:03:30|63.13|62.53|63.11|62.51|63.23|62.63|63.11|62.51|12
1739293420000|2025-02-11 17:03:40|63.12|62.52|63.12|62.52|63.15|62.55|63.11|62.51|8
1739293430000|2025-02-11 17:03:50|63.11|62.51|63.13|62.53|63.13|62.53|63.04|62.44|6
1739293440000|2025-02-11 17:04:00|63.12|62.52|63.13|62.53|63.14|62.54|63.12|62.52|7
1739293450000|2025-02-11 17:04:10|63.12|62.52|63.12|62.52|63.14|62.54|63.12|62.52|4
1739293460000|2025-02-11 17:04:20|63.11|62.51|63.11|62.51|63.14|62.54|63.11|62.51|5
1739293470000|2025-02-11 17:04:30|63.1|62.5|63.12|62.52|63.12|62.52|63.1|62.5|3
1739293480000|2025-02-11 17:04:40|63.13|62.53|63.13|62.53|63.13|62.53|63.11|62.51|4
1739293490000|2025-02-11 17:04:50|63.12|62.52|63.12|62.52|63.12|62.52|63.11|62.51|5
1739293500000|2025-02-11 17:05:00|63.15|62.55|63.15|62.55|63.19|62.59|63.13|62.53|9
1739293510000|2025-02-11 17:05:10|63.17|62.57|63.15|62.55|63.19|62.59|63.15|62.55|7
1739293520000|2025-02-11 17:05:20|63.16|62.56|63.15|62.55|63.18|62.58|63.15|62.55|6
1739293530000|2025-02-11 17:05:30|63.16|62.56|63.15|62.55|63.18|62.58|63.14|62.54|11
1739293540000|2025-02-11 17:05:40|63.16|62.56|63.18|62.58|63.18|62.58|63.12|62.52|14
1739293550000|2025-02-11 17:05:50|63.19|62.59|63.25|62.65|63.26|62.66|63.19|62.59|9
1739293560000|2025-02-11 17:06:00|63.23|62.63|63.2|62.6|63.23|62.63|63.2|62.6|4
1739293570000|2025-02-11 17:06:10|63.17|62.57|63.13|62.53|63.17|62.57|63.12|62.52|7
1739293580000|2025-02-11 17:06:20|63.12|62.52|63.12|62.52|63.12|62.52|63.12|62.52|1
1739293590000|2025-02-11 17:06:30|62.99|62.39|62.98|62.38|62.99|62.39|62.98|62.38|2
1739293600000|2025-02-11 17:06:40|62.99|62.39|62.98|62.38|62.99|62.39|62.97|62.37|8
1739293610000|2025-02-11 17:06:50|62.99|62.39|62.98|62.38|62.99|62.39|62.98|62.38|12
1739293620000|2025-02-11 17:07:00|62.99|62.39|63|62.4|63.01|62.41|62.98|62.38|16
1739293630000|2025-02-11 17:07:10|62.99|62.39|62.96|62.36|62.99|62.39|62.96|62.36|13
1739293640000|2025-02-11 17:07:20|62.98|62.38|62.97|62.37|62.98|62.38|62.93|62.33|11
1739293650000|2025-02-11 17:07:30|62.96|62.36|62.93|62.33|62.98|62.38|62.93|62.33|10
1739293660000|2025-02-11 17:07:40|62.94|62.34|62.95|62.35|62.96|62.36|62.89|62.29|11
1739293670000|2025-02-11 17:07:50|62.93|62.33|62.93|62.33|62.96|62.36|62.91|62.31|12
1739293680000|2025-02-11 17:08:00|62.95|62.35|62.97|62.37|62.99|62.39|62.92|62.32|12
1739293690000|2025-02-11 17:08:10|63|62.4|63.01|62.41|63.02|62.42|62.98|62.38|13
1739293700000|2025-02-11 17:08:20|63|62.4|63.06|62.46|63.06|62.46|62.99|62.39|9
1739293710000|2025-02-11 17:08:30|63.07|62.47|63.03|62.43|63.07|62.47|63|62.4|12
1739293720000|2025-02-11 17:08:40|63|62.4|62.98|62.38|63.03|62.43|62.98|62.38|7
1739293730000|2025-02-11 17:08:50|63|62.4|62.94|62.34|63.01|62.41|62.94|62.34|9
1739293740000|2025-02-11 17:09:00|62.93|62.33|63.01|62.41|63.01|62.41|62.93|62.33|10
1739293750000|2025-02-11 17:09:10|63|62.4|63.08|62.48|63.08|62.48|63|62.4|9
1739293760000|2025-02-11 17:09:20|63.05|62.45|63.08|62.48|63.08|62.48|63.05|62.45|9
1739293770000|2025-02-11 17:09:30|63.07|62.47|63.09|62.49|63.09|62.49|63.04|62.44|8
1739293780000|2025-02-11 17:09:40|63.08|62.48|63.09|62.49|63.1|62.5|63.08|62.48|7
1739293790000|2025-02-11 17:09:50|63.08|62.48|63.1|62.5|63.1|62.5|63.08|62.48|6
1739293800000|2025-02-11 17:10:00|63.09|62.49|63.17|62.57|63.17|62.57|63.08|62.48|14
1739293810000|2025-02-11 17:10:10|63.16|62.56|63.14|62.54|63.17|62.57|63.12|62.52|13
1739293820000|2025-02-11 17:10:20|63.13|62.53|63.1|62.5|63.13|62.53|63.08|62.48|12
1739293830000|2025-02-11 17:10:30|63.09|62.49|63.1|62.5|63.1|62.5|63.08|62.48|6
1739293850000|2025-02-11 17:10:50|63.09|62.49|63.09|62.49|63.11|62.51|63.08|62.48|6
1739293860000|2025-02-11 17:11:00|63.08|62.48|63.1|62.5|63.11|62.51|63.08|62.48|8
1739293870000|2025-02-11 17:11:10|63.13|62.53|63.16|62.56|63.21|62.61|63.13|62.53|9
1739293880000|2025-02-11 17:11:20|63.15|62.55|63.17|62.57|63.22|62.62|63.15|62.55|11
1739293890000|2025-02-11 17:11:30|63.16|62.56|63.17|62.57|63.17|62.57|63.15|62.55|6
1739293900000|2025-02-11 17:11:40|63.16|62.56|63.18|62.58|63.18|62.58|63.16|62.56|9
1739293910000|2025-02-11 17:11:50|63.17|62.57|63.17|62.57|63.18|62.58|63.16|62.56|9
1739293920000|2025-02-11 17:12:00|63.16|62.56|63.16|62.56|63.18|62.58|63.16|62.56|8
1739293930000|2025-02-11 17:12:10|63.18|62.58|63.19|62.59|63.2|62.6|63.18|62.58|5
1739293940000|2025-02-11 17:12:20|63.18|62.58|63.19|62.59|63.19|62.59|63.18|62.58|2
1739293960000|2025-02-11 17:12:40|63.17|62.57|63.18|62.58|63.18|62.58|63.15|62.55|6
1739293970000|2025-02-11 17:12:50|63.17|62.57|63.13|62.53|63.18|62.58|63.13|62.53|6
1739293980000|2025-02-11 17:13:00|63.15|62.55|63.16|62.56|63.17|62.57|63.13|62.53|5
1739293990000|2025-02-11 17:13:10|63.17|62.57|63.19|62.59|63.19|62.59|63.17|62.57|3
1739294000000|2025-02-11 17:13:20|63.18|62.58|63.14|62.54|63.19|62.59|63.14|62.54|13
1739294010000|2025-02-11 17:13:30|63.13|62.53|63.11|62.51|63.15|62.55|63.11|62.51|9
1739294020000|2025-02-11 17:13:40|63.12|62.52|63.1|62.5|63.12|62.52|63.09|62.49|10
1739294030000|2025-02-11 17:13:50|63.11|62.51|63.11|62.51|63.12|62.52|63.1|62.5|8
1739294050000|2025-02-11 17:14:10|63.12|62.52|63.12|62.52|63.12|62.52|63.11|62.51|5
1739294060000|2025-02-11 17:14:20|63.11|62.51|63.12|62.52|63.12|62.52|63.09|62.49|9
1739294070000|2025-02-11 17:14:30|63.16|62.56|63.12|62.52|63.16|62.56|63.11|62.51|9
1739294080000|2025-02-11 17:14:40|63.11|62.51|63.11|62.51|63.13|62.53|63.1|62.5|11
1739294090000|2025-02-11 17:14:50|63.1|62.5|63.1|62.5|63.11|62.51|63.09|62.49|7
1739294100000|2025-02-11 17:15:00|63.11|62.51|63.1|62.5|63.11|62.51|63.08|62.48|10
1739294110000|2025-02-11 17:15:10|63.09|62.49|63.1|62.5|63.11|62.51|63.08|62.48|9
1739294120000|2025-02-11 17:15:20|63.09|62.49|63.09|62.49|63.11|62.51|63.08|62.48|8
1739294130000|2025-02-11 17:15:30|63.1|62.5|63.18|62.58|63.21|62.61|63.1|62.5|17
1739294140000|2025-02-11 17:15:40|63.21|62.61|63.15|62.55|63.21|62.61|63.12|62.52|9
1739294150000|2025-02-11 17:15:50|63.14|62.54|63.16|62.56|63.16|62.56|63.14|62.54|3
1739294160000|2025-02-11 17:16:00|63.17|62.57|63.19|62.59|63.2|62.6|63.17|62.57|3
1739294170000|2025-02-11 17:16:10|63.22|62.62|63.2|62.6|63.22|62.62|63.2|62.6|5
1739294180000|2025-02-11 17:16:20|63.21|62.61|63.21|62.61|63.22|62.62|63.2|62.6|6
1739294190000|2025-02-11 17:16:30|63.23|62.63|63.24|62.64|63.31|62.71|63.23|62.63|17
1739294200000|2025-02-11 17:16:40|63.23|62.63|63.23|62.63|63.26|62.66|63.22|62.62|6
1739294210000|2025-02-11 17:16:50|63.24|62.64|63.26|62.66|63.28|62.68|63.24|62.64|9
1739294220000|2025-02-11 17:17:00|63.28|62.68|63.29|62.69|63.29|62.69|63.27|62.67|9
1739294240000|2025-02-11 17:17:20|63.3|62.7|63.3|62.7|63.3|62.7|63.28|62.68|4
1739294250000|2025-02-11 17:17:30|63.33|62.73|63.36|62.76|63.38|62.78|63.33|62.73|7
1739294260000|2025-02-11 17:17:40|63.38|62.78|63.38|62.78|63.4|62.8|63.38|62.78|9
1739294270000|2025-02-11 17:17:50|63.39|62.79|63.38|62.78|63.39|62.79|63.36|62.76|11
1739294280000|2025-02-11 17:18:00|63.37|62.77|63.38|62.78|63.38|62.78|63.36|62.76|6
1739294290000|2025-02-11 17:18:10|63.37|62.77|63.38|62.78|63.39|62.79|63.36|62.76|11
1739294300000|2025-02-11 17:18:20|63.39|62.79|63.37|62.77|63.39|62.79|63.37|62.77|7
1739294310000|2025-02-11 17:18:30|63.38|62.78|63.38|62.78|63.39|62.79|63.36|62.76|14
1739294320000|2025-02-11 17:18:40|63.39|62.79|63.38|62.78|63.39|62.79|63.37|62.77|11
1739294330000|2025-02-11 17:18:50|63.39|62.79|63.38|62.78|63.39|62.79|63.38|62.78|8
1739294340000|2025-02-11 17:19:00|63.39|62.79|63.33|62.73|63.39|62.79|63.33|62.73|7
1739294350000|2025-02-11 17:19:10|63.32|62.72|63.3|62.7|63.32|62.72|63.3|62.7|8
1739294360000|2025-02-11 17:19:20|63.31|62.71|63.31|62.71|63.32|62.72|63.31|62.71|7
1739294370000|2025-02-11 17:19:30|63.32|62.72|63.33|62.73|63.39|62.79|63.32|62.72|5
1739294380000|2025-02-11 17:19:40|63.34|62.74|63.38|62.78|63.39|62.79|63.32|62.72|8
1739294390000|2025-02-11 17:19:50|63.39|62.79|63.38|62.78|63.39|62.79|63.38|62.78|8
1739294400000|2025-02-11 17:20:00|63.39|62.79|63.38|62.78|63.39|62.79|63.37|62.77|11
1739294410000|2025-02-11 17:20:10|63.39|62.79|63.32|62.72|63.39|62.79|63.32|62.72|10
1739294420000|2025-02-11 17:20:20|63.33|62.73|63.32|62.72|63.37|62.77|63.32|62.72|6
1739294430000|2025-02-11 17:20:30|63.33|62.73|63.4|62.8|63.4|62.8|63.33|62.73|6
1739294440000|2025-02-11 17:20:40|63.38|62.78|63.39|62.79|63.41|62.81|63.38|62.78|8
1739294450000|2025-02-11 17:20:50|63.38|62.78|63.38|62.78|63.39|62.79|63.37|62.77|8
1739294460000|2025-02-11 17:21:00|63.37|62.77|63.38|62.78|63.4|62.8|63.37|62.77|4
1739294470000|2025-02-11 17:21:10|63.37|62.77|63.38|62.78|63.4|62.8|63.37|62.77|11
1739294480000|2025-02-11 17:21:20|63.37|62.77|63.35|62.75|63.4|62.8|63.35|62.75|10
1739294490000|2025-02-11 17:21:30|63.34|62.74|63.32|62.72|63.34|62.74|63.31|62.71|6
1739294500000|2025-02-11 17:21:40|63.31|62.71|63.31|62.71|63.32|62.72|63.31|62.71|5
1739294510000|2025-02-11 17:21:50|63.32|62.72|63.28|62.68|63.32|62.72|63.28|62.68|12
1739294520000|2025-02-11 17:22:00|63.3|62.7|63.22|62.62|63.3|62.7|63.22|62.62|11
1739294530000|2025-02-11 17:22:10|63.23|62.63|63.27|62.67|63.3|62.7|63.22|62.62|10
1739294540000|2025-02-11 17:22:20|63.29|62.69|63.29|62.69|63.3|62.7|63.28|62.68|7
1739294550000|2025-02-11 17:22:30|63.27|62.67|63.28|62.68|63.28|62.68|63.27|62.67|2
1739294560000|2025-02-11 17:22:40|63.27|62.67|63.28|62.68|63.28|62.68|63.27|62.67|4
1739294570000|2025-02-11 17:22:50|63.23|62.63|63.24|62.64|63.27|62.67|63.22|62.62|17
1739294580000|2025-02-11 17:23:00|63.23|62.63|63.26|62.66|63.26|62.66|63.21|62.61|14
1739294590000|2025-02-11 17:23:10|63.27|62.67|63.24|62.64|63.27|62.67|63.23|62.63|9
1739294600000|2025-02-11 17:23:20|63.25|62.65|63.24|62.64|63.25|62.65|63.22|62.62|8
1739294610000|2025-02-11 17:23:30|63.23|62.63|63.28|62.68|63.28|62.68|63.23|62.63|6
1739294640000|2025-02-11 17:24:00|63.29|62.69|63.29|62.69|63.29|62.69|63.29|62.69|1
1739294650000|2025-02-11 17:24:10|63.28|62.68|63.28|62.68|63.28|62.68|63.28|62.68|1
1739294660000|2025-02-11 17:24:20|63.29|62.69|63.28|62.68|63.29|62.69|63.27|62.67|5
1739294670000|2025-02-11 17:24:30|63.29|62.69|63.36|62.76|63.36|62.76|63.27|62.67|8
1739294680000|2025-02-11 17:24:40|63.34|62.74|63.29|62.69|63.34|62.74|63.27|62.67|10
1739294690000|2025-02-11 17:24:50|63.3|62.7|63.29|62.69|63.31|62.71|63.29|62.69|7
1739294700000|2025-02-11 17:25:00|63.31|62.71|63.29|62.69|63.31|62.71|63.28|62.68|12
1739294710000|2025-02-11 17:25:10|63.3|62.7|63.29|62.69|63.3|62.7|63.29|62.69|6
1739294720000|2025-02-11 17:25:20|63.3|62.7|63.23|62.63|63.3|62.7|63.23|62.63|9
1739294730000|2025-02-11 17:25:30|63.21|62.61|63.23|62.63|63.23|62.63|63.21|62.61|7
1739294740000|2025-02-11 17:25:40|63.22|62.62|63.2|62.6|63.22|62.62|63.2|62.6|7
1739294760000|2025-02-11 17:26:00|63.21|62.61|63.21|62.61|63.21|62.61|63.18|62.58|7
1739294770000|2025-02-11 17:26:10|63.19|62.59|63.19|62.59|63.22|62.62|63.19|62.59|10
1739294780000|2025-02-11 17:26:20|63.21|62.61|63.15|62.55|63.21|62.61|63.12|62.52|12
1739294790000|2025-02-11 17:26:30|63.16|62.56|63.13|62.53|63.16|62.56|63.13|62.53|4
1739294800000|2025-02-11 17:26:40|63.12|62.52|63.12|62.52|63.13|62.53|63.1|62.5|12
1739294810000|2025-02-11 17:26:50|63.11|62.51|63.11|62.51|63.11|62.51|63.1|62.5|5
1739294820000|2025-02-11 17:27:00|63.1|62.5|63.13|62.53|63.17|62.57|63.1|62.5|13
1739294830000|2025-02-11 17:27:10|63.15|62.55|63.14|62.54|63.16|62.56|63.14|62.54|7
1739294840000|2025-02-11 17:27:20|63.13|62.53|63.12|62.52|63.14|62.54|63.12|62.52|5
1739294850000|2025-02-11 17:27:30|63.14|62.54|63.12|62.52|63.14|62.54|63.11|62.51|7
1739294860000|2025-02-11 17:27:40|63.11|62.51|63.12|62.52|63.13|62.53|63.11|62.51|9
1739294870000|2025-02-11 17:27:50|63.13|62.53|63.12|62.52|63.13|62.53|63.1|62.5|10
1739294880000|2025-02-11 17:28:00|63.11|62.51|63.12|62.52|63.13|62.53|63.1|62.5|7
1739294890000|2025-02-11 17:28:10|63.11|62.51|63.11|62.51|63.12|62.52|63.1|62.5|13
1739294900000|2025-02-11 17:28:20|63.12|62.52|63.11|62.51|63.13|62.53|63.11|62.51|10
1739294910000|2025-02-11 17:28:30|63.12|62.52|63.17|62.57|63.17|62.57|63.09|62.49|14
1739294920000|2025-02-11 17:28:40|63.2|62.6|63.16|62.56|63.2|62.6|63.15|62.55|7
1739294930000|2025-02-11 17:28:50|63.19|62.59|63.16|62.56|63.19|62.59|63.16|62.56|6
1739294940000|2025-02-11 17:29:00|63.17|62.57|63.17|62.57|63.21|62.61|63.16|62.56|6
1739294950000|2025-02-11 17:29:10|63.18|62.58|63.17|62.57|63.18|62.58|63.17|62.57|2
1739294970000|2025-02-11 17:29:30|63.2|62.6|63.19|62.59|63.21|62.61|63.19|62.59|5
1739294980000|2025-02-11 17:29:40|63.18|62.58|63.19|62.59|63.19|62.59|63.18|62.58|6
1739294990000|2025-02-11 17:29:50|63.18|62.58|63.19|62.59|63.19|62.59|63.18|62.58|2
1739295000000|2025-02-11 17:30:00|63.22|62.62|63.22|62.62|63.22|62.62|63.2|62.6|6
1739295010000|2025-02-11 17:30:10|63.18|62.58|63.18|62.58|63.22|62.62|63.16|62.56|15
1739295020000|2025-02-11 17:30:20|63.2|62.6|63.13|62.53|63.2|62.6|63.13|62.53|11
1739295030000|2025-02-11 17:30:30|63.12|62.52|63.09|62.49|63.12|62.52|63.09|62.49|8
1739295040000|2025-02-11 17:30:40|63.11|62.51|63.1|62.5|63.11|62.51|63.09|62.49|5
1739295050000|2025-02-11 17:30:50|63.09|62.49|63.11|62.51|63.11|62.51|63.09|62.49|6
1739295060000|2025-02-11 17:31:00|63.1|62.5|63.11|62.51|63.11|62.51|63.08|62.48|8
1739295070000|2025-02-11 17:31:10|63.1|62.5|63.11|62.51|63.11|62.51|63.09|62.49|7
1739295080000|2025-02-11 17:31:20|63.1|62.5|63.16|62.56|63.16|62.56|63.1|62.5|7
1739295090000|2025-02-11 17:31:30|63.18|62.58|63.17|62.57|63.18|62.58|63.16|62.56|9
1739295100000|2025-02-11 17:31:40|63.14|62.54|63.12|62.52|63.14|62.54|63.1|62.5|7
1739295120000|2025-02-11 17:32:00|63.11|62.51|63.11|62.51|63.11|62.51|63.11|62.51|1
1739295130000|2025-02-11 17:32:10|63.1|62.5|63.11|62.51|63.11|62.51|63.1|62.5|2
1739295140000|2025-02-11 17:32:20|63.12|62.52|63.11|62.51|63.12|62.52|63.09|62.49|8
1739295160000|2025-02-11 17:32:40|63.09|62.49|63.1|62.5|63.11|62.51|63.09|62.49|9
1739295170000|2025-02-11 17:32:50|63.11|62.51|63.09|62.49|63.11|62.51|63.09|62.49|5
1739295180000|2025-02-11 17:33:00|63.08|62.48|63.09|62.49|63.1|62.5|63.08|62.48|10
1739295190000|2025-02-11 17:33:10|63.08|62.48|63.08|62.48|63.1|62.5|63.08|62.48|7
1739295200000|2025-02-11 17:33:20|63.09|62.49|63.1|62.5|63.1|62.5|63.08|62.48|11
1739295210000|2025-02-11 17:33:30|63.09|62.49|63.1|62.5|63.1|62.5|63.09|62.49|6
1739295220000|2025-02-11 17:33:40|63.11|62.51|63.09|62.49|63.11|62.51|63.09|62.49|9
1739295230000|2025-02-11 17:33:50|63.1|62.5|63.1|62.5|63.11|62.51|63.09|62.49|5
1739295240000|2025-02-11 17:34:00|63.11|62.51|63.09|62.49|63.11|62.51|63.09|62.49|13
1739295250000|2025-02-11 17:34:10|63.08|62.48|63.01|62.41|63.1|62.5|63|62.4|13
1739295260000|2025-02-11 17:34:20|63|62.4|63|62.4|63|62.4|62.99|62.39|5
1739295270000|2025-02-11 17:34:30|62.99|62.39|62.96|62.36|63|62.4|62.94|62.34|11
1739295280000|2025-02-11 17:34:40|62.97|62.37|62.99|62.39|63|62.4|62.97|62.37|14
1739295290000|2025-02-11 17:34:50|63|62.4|63|62.4|63.02|62.42|62.99|62.39|10
1739295300000|2025-02-11 17:35:00|62.99|62.39|62.99|62.39|63.01|62.41|62.98|62.38|11
1739295310000|2025-02-11 17:35:10|63|62.4|62.93|62.33|63|62.4|62.93|62.33|8
1739295320000|2025-02-11 17:35:20|62.92|62.32|62.9|62.3|62.93|62.33|62.89|62.29|11
1739295330000|2025-02-11 17:35:30|62.89|62.29|62.9|62.3|62.93|62.33|62.89|62.29|7
1739295340000|2025-02-11 17:35:40|62.92|62.32|62.9|62.3|62.92|62.32|62.9|62.3|7
1739295360000|2025-02-11 17:36:00|62.91|62.31|62.91|62.31|62.94|62.34|62.91|62.31|7
1739295370000|2025-02-11 17:36:10|62.92|62.32|62.96|62.36|62.96|62.36|62.92|62.32|8
1739295380000|2025-02-11 17:36:20|62.97|62.37|62.92|62.32|62.98|62.38|62.92|62.32|8
1739295390000|2025-02-11 17:36:30|62.95|62.35|62.96|62.36|62.96|62.36|62.95|62.35|2
1739295400000|2025-02-11 17:36:40|62.97|62.37|62.97|62.37|62.97|62.37|62.97|62.37|1
1739295410000|2025-02-11 17:36:50|62.98|62.38|63|62.4|63.03|62.43|62.98|62.38|5
1739295420000|2025-02-11 17:37:00|63.02|62.42|62.93|62.33|63.02|62.42|62.93|62.33|13
1739295430000|2025-02-11 17:37:10|62.92|62.32|62.92|62.32|62.92|62.32|62.9|62.3|8
1739295440000|2025-02-11 17:37:20|62.91|62.31|62.92|62.32|62.92|62.32|62.9|62.3|8
1739295450000|2025-02-11 17:37:30|62.91|62.31|62.97|62.37|62.99|62.39|62.91|62.31|11
1739295460000|2025-02-11 17:37:40|62.96|62.36|62.93|62.33|62.99|62.39|62.93|62.33|7
1739295470000|2025-02-11 17:37:50|62.92|62.32|62.92|62.32|62.93|62.33|62.92|62.32|3
1739295480000|2025-02-11 17:38:00|62.93|62.33|62.97|62.37|62.99|62.39|62.92|62.32|8
1739295490000|2025-02-11 17:38:10|62.94|62.34|62.95|62.35|62.96|62.36|62.94|62.34|4
1739295500000|2025-02-11 17:38:20|62.92|62.32|63|62.4|63|62.4|62.92|62.32|10
1739295510000|2025-02-11 17:38:30|62.99|62.39|62.99|62.39|63.02|62.42|62.99|62.39|6
1739295530000|2025-02-11 17:38:50|63|62.4|62.99|62.39|63|62.4|62.99|62.39|2
1739295560000|2025-02-11 17:39:20|63|62.4|62.99|62.39|63|62.4|62.99|62.39|4
1739295610000|2025-02-11 17:40:10|62.95|62.35|62.98|62.38|62.98|62.38|62.95|62.35|4
1739295620000|2025-02-11 17:40:20|62.99|62.39|62.99|62.39|62.99|62.39|62.99|62.39|1
1739295640000|2025-02-11 17:40:40|62.96|62.36|62.94|62.34|62.96|62.36|62.94|62.34|3
1739295650000|2025-02-11 17:40:50|62.93|62.33|62.93|62.33|62.94|62.34|62.93|62.33|7
1739295660000|2025-02-11 17:41:00|62.92|62.32|62.92|62.32|62.92|62.32|62.92|62.32|1
1739295670000|2025-02-11 17:41:10|62.93|62.33|62.99|62.39|62.99|62.39|62.93|62.33|3
1739295680000|2025-02-11 17:41:20|62.97|62.37|62.87|62.27|62.97|62.37|62.87|62.27|10
1739295690000|2025-02-11 17:41:30|62.86|62.26|62.82|62.22|62.86|62.26|62.8|62.2|8
1739295700000|2025-02-11 17:41:40|62.81|62.21|62.81|62.21|62.81|62.21|62.79|62.19|4
1739295710000|2025-02-11 17:41:50|62.82|62.22|62.81|62.21|62.82|62.22|62.81|62.21|2
1739295730000|2025-02-11 17:42:10|62.83|62.23|62.82|62.22|62.83|62.23|62.82|62.22|2
1739295760000|2025-02-11 17:42:40|62.89|62.29|62.9|62.3|62.9|62.3|62.89|62.29|2
1739295770000|2025-02-11 17:42:50|62.91|62.31|62.91|62.31|62.92|62.32|62.91|62.31|3
1739295780000|2025-02-11 17:43:00|62.92|62.32|62.92|62.32|63.03|62.43|62.92|62.32|9
1739295790000|2025-02-11 17:43:10|62.91|62.31|62.91|62.31|62.92|62.32|62.91|62.31|7
1739295800000|2025-02-11 17:43:20|62.92|62.32|62.92|62.32|62.92|62.32|62.91|62.31|3
1739295810000|2025-02-11 17:43:30|62.91|62.31|62.92|62.32|62.93|62.33|62.91|62.31|6
1739295820000|2025-02-11 17:43:40|62.93|62.33|62.92|62.32|62.93|62.33|62.91|62.31|6
1739295830000|2025-02-11 17:43:50|62.91|62.31|62.92|62.32|62.92|62.32|62.91|62.31|8
1739295840000|2025-02-11 17:44:00|62.93|62.33|62.96|62.36|62.99|62.39|62.93|62.33|7
1739295850000|2025-02-11 17:44:10|62.97|62.37|62.95|62.35|62.97|62.37|62.93|62.33|5
1739295860000|2025-02-11 17:44:20|62.96|62.36|62.97|62.37|63|62.4|62.96|62.36|7
1739295870000|2025-02-11 17:44:30|63|62.4|62.99|62.39|63|62.4|62.97|62.37|4
1739295880000|2025-02-11 17:44:40|62.98|62.38|62.94|62.34|62.99|62.39|62.94|62.34|6
1739295890000|2025-02-11 17:44:50|62.98|62.38|62.97|62.37|62.98|62.38|62.97|62.37|4
1739295900000|2025-02-11 17:45:00|62.98|62.38|62.98|62.38|62.98|62.38|62.96|62.36|6
1739295910000|2025-02-11 17:45:10|63.04|62.44|62.99|62.39|63.04|62.44|62.98|62.38|8
1739295920000|2025-02-11 17:45:20|62.98|62.38|62.98|62.38|62.99|62.39|62.97|62.37|8
1739295930000|2025-02-11 17:45:30|62.95|62.35|62.97|62.37|62.97|62.37|62.94|62.34|3
1739295940000|2025-02-11 17:45:40|62.98|62.38|62.98|62.38|62.98|62.38|62.98|62.38|1
1739295960000|2025-02-11 17:46:00|62.99|62.39|63.03|62.43|63.03|62.43|62.97|62.37|7
1739295970000|2025-02-11 17:46:10|63.02|62.42|63.03|62.43|63.03|62.43|63|62.4|6
1739295980000|2025-02-11 17:46:20|63.01|62.41|62.98|62.38|63.03|62.43|62.98|62.38|8
1739295990000|2025-02-11 17:46:30|62.97|62.37|62.94|62.34|62.97|62.37|62.92|62.32|6
1739296000000|2025-02-11 17:46:40|62.92|62.32|62.93|62.33|62.94|62.34|62.91|62.31|5
1739296010000|2025-02-11 17:46:50|62.92|62.32|62.93|62.33|62.93|62.33|62.92|62.32|10
1739296020000|2025-02-11 17:47:00|62.92|62.32|62.92|62.32|62.93|62.33|62.91|62.31|8
1739296030000|2025-02-11 17:47:10|62.9|62.3|62.92|62.32|62.92|62.32|62.9|62.3|3
1739296040000|2025-02-11 17:47:20|62.93|62.33|62.93|62.33|62.93|62.33|62.92|62.32|3
1739296060000|2025-02-11 17:47:40|62.95|62.35|62.94|62.34|62.97|62.37|62.94|62.34|4
1739296070000|2025-02-11 17:47:50|62.91|62.31|62.93|62.33|62.93|62.33|62.91|62.31|3
1739296080000|2025-02-11 17:48:00|62.94|62.34|62.92|62.32|62.94|62.34|62.91|62.31|10
1739296090000|2025-02-11 17:48:10|62.91|62.31|62.84|62.24|62.92|62.32|62.84|62.24|7
1739296100000|2025-02-11 17:48:20|62.83|62.23|62.82|62.22|62.84|62.24|62.82|62.22|7
1739296110000|2025-02-11 17:48:30|62.83|62.23|62.84|62.24|62.84|62.24|62.83|62.23|4
1739296120000|2025-02-11 17:48:40|62.83|62.23|62.82|62.22|62.83|62.23|62.82|62.22|2
1739296130000|2025-02-11 17:48:50|62.83|62.23|62.83|62.23|62.83|62.23|62.82|62.22|5
1739296150000|2025-02-11 17:49:10|62.84|62.24|62.85|62.25|62.9|62.3|62.84|62.24|7
1739296160000|2025-02-11 17:49:20|62.83|62.23|62.9|62.3|62.9|62.3|62.83|62.23|5
1739296170000|2025-02-11 17:49:30|62.91|62.31|62.91|62.31|62.92|62.32|62.91|62.31|3
1739296180000|2025-02-11 17:49:40|62.9|62.3|62.9|62.3|62.91|62.31|62.9|62.3|5
1739296190000|2025-02-11 17:49:50|62.91|62.31|62.91|62.31|62.91|62.31|62.9|62.3|7
1739296200000|2025-02-11 17:50:00|62.9|62.3|62.9|62.3|62.91|62.31|62.87|62.27|7
1739296210000|2025-02-11 17:50:10|62.89|62.29|62.91|62.31|62.91|62.31|62.89|62.29|3
1739296220000|2025-02-11 17:50:20|62.92|62.32|62.94|62.34|62.94|62.34|62.91|62.31|5
1739296230000|2025-02-11 17:50:30|62.93|62.33|62.96|62.36|62.96|62.36|62.93|62.33|9
1739296240000|2025-02-11 17:50:40|62.95|62.35|62.95|62.35|62.95|62.35|62.95|62.35|1
1739296260000|2025-02-11 17:51:00|62.96|62.36|62.97|62.37|62.97|62.37|62.96|62.36|2
1739296280000|2025-02-11 17:51:20|62.96|62.36|62.97|62.37|62.97|62.37|62.96|62.36|4
1739296300000|2025-02-11 17:51:40|62.96|62.36|62.94|62.34|62.97|62.37|62.93|62.33|9
1739296310000|2025-02-11 17:51:50|62.93|62.33|62.93|62.33|62.93|62.33|62.93|62.33|1
1739296320000|2025-02-11 17:52:00|62.94|62.34|62.93|62.33|62.94|62.34|62.93|62.33|2
1739296330000|2025-02-11 17:52:10|62.92|62.32|62.93|62.33|62.93|62.33|62.92|62.32|4
1739296340000|2025-02-11 17:52:20|62.92|62.32|62.92|62.32|62.92|62.32|62.91|62.31|3
1739296350000|2025-02-11 17:52:30|62.91|62.31|62.91|62.31|62.92|62.32|62.91|62.31|3
1739296360000|2025-02-11 17:52:40|62.89|62.29|62.91|62.31|62.91|62.31|62.85|62.25|5
1739296370000|2025-02-11 17:52:50|62.89|62.29|62.89|62.29|62.89|62.29|62.87|62.27|4
1739296380000|2025-02-11 17:53:00|62.91|62.31|62.91|62.31|62.91|62.31|62.91|62.31|1
1739296390000|2025-02-11 17:53:10|62.88|62.28|62.87|62.27|62.9|62.3|62.86|62.26|9
1739296400000|2025-02-11 17:53:20|62.89|62.29|62.89|62.29|62.9|62.3|62.87|62.27|5
1739296410000|2025-02-11 17:53:30|62.86|62.26|62.89|62.29|62.91|62.31|62.85|62.25|7
1739296420000|2025-02-11 17:53:40|62.87|62.27|62.86|62.26|62.87|62.27|62.86|62.26|6
1739296430000|2025-02-11 17:53:50|62.87|62.27|62.83|62.23|62.87|62.27|62.83|62.23|6
1739296440000|2025-02-11 17:54:00|62.81|62.21|62.86|62.26|62.86|62.26|62.81|62.21|6
1739296450000|2025-02-11 17:54:10|62.85|62.25|62.83|62.23|62.86|62.26|62.83|62.23|6
1739296460000|2025-02-11 17:54:20|62.82|62.22|62.87|62.27|62.89|62.29|62.82|62.22|7
1739296470000|2025-02-11 17:54:30|62.88|62.28|62.89|62.29|62.89|62.29|62.88|62.28|2
1739296510000|2025-02-11 17:55:10|62.86|62.26|62.82|62.22|62.86|62.26|62.82|62.22|5
1739296520000|2025-02-11 17:55:20|62.81|62.21|62.81|62.21|62.81|62.21|62.81|62.21|1
1739296530000|2025-02-11 17:55:30|62.82|62.22|62.82|62.22|62.82|62.22|62.81|62.21|5
1739296540000|2025-02-11 17:55:40|62.81|62.21|62.83|62.23|62.83|62.23|62.81|62.21|5
1739296550000|2025-02-11 17:55:50|62.82|62.22|62.83|62.23|62.83|62.23|62.82|62.22|2
1739296560000|2025-02-11 17:56:00|62.82|62.22|62.87|62.27|62.89|62.29|62.82|62.22|12
1739296570000|2025-02-11 17:56:10|62.88|62.28|62.93|62.33|62.94|62.34|62.87|62.27|11
1739296580000|2025-02-11 17:56:20|62.92|62.32|62.92|62.32|62.92|62.32|62.92|62.32|1
1739296590000|2025-02-11 17:56:30|62.91|62.31|62.92|62.32|62.92|62.32|62.91|62.31|2
1739296600000|2025-02-11 17:56:40|62.91|62.31|62.91|62.31|62.92|62.32|62.91|62.31|5
1739296610000|2025-02-11 17:56:50|62.92|62.32|62.91|62.31|62.92|62.32|62.91|62.31|6
1739296620000|2025-02-11 17:57:00|62.9|62.3|62.86|62.26|62.91|62.31|62.86|62.26|7
1739296630000|2025-02-11 17:57:10|62.88|62.28|62.84|62.24|62.88|62.28|62.84|62.24|11
1739296640000|2025-02-11 17:57:20|62.83|62.23|62.82|62.22|62.83|62.23|62.82|62.22|2
1739296650000|2025-02-11 17:57:30|62.83|62.23|62.82|62.22|62.83|62.23|62.82|62.22|2
1739296660000|2025-02-11 17:57:40|62.81|62.21|62.82|62.22|62.82|62.22|62.81|62.21|2
1739296670000|2025-02-11 17:57:50|62.81|62.21|62.82|62.22|62.83|62.23|62.81|62.21|4
1739296680000|2025-02-11 17:58:00|62.84|62.24|62.83|62.23|62.84|62.24|62.82|62.22|4
1739296690000|2025-02-11 17:58:10|62.84|62.24|62.83|62.23|62.86|62.26|62.83|62.23|8
1739296700000|2025-02-11 17:58:20|62.84|62.24|62.87|62.27|62.87|62.27|62.84|62.24|9
1739296710000|2025-02-11 17:58:30|62.86|62.26|62.87|62.27|62.87|62.27|62.86|62.26|4
1739296720000|2025-02-11 17:58:40|62.89|62.29|62.84|62.24|62.91|62.31|62.84|62.24|6
1739296730000|2025-02-11 17:58:50|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1739296740000|2025-02-11 17:59:00|62.87|62.27|62.86|62.26|62.88|62.28|62.84|62.24|5
1739296750000|2025-02-11 17:59:10|62.87|62.27|62.91|62.31|62.91|62.31|62.87|62.27|6
1739296760000|2025-02-11 17:59:20|62.9|62.3|62.91|62.31|62.91|62.31|62.9|62.3|4
1739296770000|2025-02-11 17:59:30|62.92|62.32|62.91|62.31|62.93|62.33|62.91|62.31|3
1739296780000|2025-02-11 17:59:40|62.92|62.32|62.91|62.31|62.92|62.32|62.91|62.31|2
1739296810000|2025-02-11 18:00:10|62.88|62.28|62.86|62.26|62.88|62.28|62.86|62.26|3
1739296820000|2025-02-11 18:00:20|62.85|62.25|62.81|62.21|62.85|62.25|62.81|62.21|4
1739296830000|2025-02-11 18:00:30|62.8|62.2|62.81|62.21|62.81|62.21|62.8|62.2|4
1739296840000|2025-02-11 18:00:40|62.8|62.2|62.75|62.15|62.81|62.21|62.75|62.15|7
1739296850000|2025-02-11 18:00:50|62.74|62.14|62.74|62.14|62.74|62.14|62.74|62.14|1
1739296860000|2025-02-11 18:01:00|62.76|62.16|62.74|62.14|62.76|62.16|62.74|62.14|7
1739296870000|2025-02-11 18:01:10|62.76|62.16|62.78|62.18|62.78|62.18|62.76|62.16|5
1739296880000|2025-02-11 18:01:20|62.77|62.17|62.74|62.14|62.77|62.17|62.74|62.14|4
1739296900000|2025-02-11 18:01:40|62.76|62.16|62.83|62.23|62.85|62.25|62.75|62.15|6
1739296910000|2025-02-11 18:01:50|62.82|62.22|62.83|62.23|62.84|62.24|62.81|62.21|5
1739296920000|2025-02-11 18:02:00|62.82|62.22|62.85|62.25|62.91|62.31|62.81|62.21|11
1739296930000|2025-02-11 18:02:10|62.84|62.24|62.85|62.25|62.88|62.28|62.84|62.24|8
1739296950000|2025-02-11 18:02:30|62.82|62.22|62.82|62.22|62.82|62.22|62.82|62.22|1
1739296960000|2025-02-11 18:02:40|62.81|62.21|62.81|62.21|62.82|62.22|62.77|62.17|10
1739296970000|2025-02-11 18:02:50|62.8|62.2|62.77|62.17|62.81|62.21|62.77|62.17|9
1739296980000|2025-02-11 18:03:00|62.8|62.2|62.71|62.11|62.8|62.2|62.71|62.11|9
1739296990000|2025-02-11 18:03:10|62.7|62.1|62.59|61.99|62.7|62.1|62.59|61.99|8
1739297000000|2025-02-11 18:03:20|62.64|62.04|62.57|61.97|62.64|62.04|62.56|61.96|12
1739297010000|2025-02-11 18:03:30|62.56|61.96|62.58|61.98|62.6|62|62.56|61.96|10
1739297020000|2025-02-11 18:03:40|62.59|61.99|62.56|61.96|62.63|62.03|62.56|61.96|14
1739297030000|2025-02-11 18:03:50|62.55|61.95|62.55|61.95|62.55|61.95|62.55|61.95|1
1739297040000|2025-02-11 18:04:00|62.56|61.96|62.57|61.97|62.57|61.97|62.56|61.96|4
1739297050000|2025-02-11 18:04:10|62.6|62|62.62|62.02|62.62|62.02|62.6|62|3
1739297060000|2025-02-11 18:04:20|62.63|62.03|62.61|62.01|62.63|62.03|62.6|62|10
1739297070000|2025-02-11 18:04:30|62.59|61.99|62.62|62.02|62.63|62.03|62.59|61.99|10
1739297080000|2025-02-11 18:04:40|62.63|62.03|62.66|62.06|62.71|62.11|62.62|62.02|8
1739297090000|2025-02-11 18:04:50|62.65|62.05|62.66|62.06|62.7|62.1|62.64|62.04|9
1739297100000|2025-02-11 18:05:00|62.67|62.07|62.64|62.04|62.69|62.09|62.64|62.04|6
1739297110000|2025-02-11 18:05:10|62.63|62.03|62.62|62.02|62.64|62.04|62.62|62.02|8
1739297120000|2025-02-11 18:05:20|62.63|62.03|62.63|62.03|62.63|62.03|62.62|62.02|5
1739297130000|2025-02-11 18:05:30|62.62|62.02|62.69|62.09|62.69|62.09|62.62|62.02|3
1739297150000|2025-02-11 18:05:50|62.61|62.01|62.62|62.02|62.63|62.03|62.61|62.01|8
1739297160000|2025-02-11 18:06:00|62.61|62.01|62.62|62.02|62.62|62.02|62.6|62|6
1739297170000|2025-02-11 18:06:10|62.6|62|62.59|61.99|62.6|62|62.56|61.96|8
1739297180000|2025-02-11 18:06:20|62.6|62|62.6|62|62.6|62|62.58|61.98|5
1739297190000|2025-02-11 18:06:30|62.59|61.99|62.56|61.96|62.59|61.99|62.56|61.96|6
1739297200000|2025-02-11 18:06:40|62.59|61.99|62.55|61.95|62.59|61.99|62.55|61.95|5
1739297220000|2025-02-11 18:07:00|62.54|61.94|62.6|62|62.61|62.01|62.54|61.94|8
1739297230000|2025-02-11 18:07:10|62.61|62.01|62.59|61.99|62.61|62.01|62.56|61.96|10
1739297240000|2025-02-11 18:07:20|62.6|62|62.6|62|62.61|62.01|62.59|61.99|5
1739297250000|2025-02-11 18:07:30|62.61|62.01|62.56|61.96|62.61|62.01|62.53|61.93|14
1739297260000|2025-02-11 18:07:40|62.57|61.97|62.53|61.93|62.57|61.97|62.53|61.93|13
1739297270000|2025-02-11 18:07:50|62.52|61.92|62.54|61.94|62.59|61.99|62.52|61.92|10
1739297280000|2025-02-11 18:08:00|62.55|61.95|62.57|61.97|62.58|61.98|62.55|61.95|10
1739297290000|2025-02-11 18:08:10|62.56|61.96|62.51|61.91|62.58|61.98|62.51|61.91|8
1739297300000|2025-02-11 18:08:20|62.49|61.89|62.5|61.9|62.51|61.91|62.49|61.89|6
1739297310000|2025-02-11 18:08:30|62.49|61.89|62.5|61.9|62.5|61.9|62.49|61.89|2
1739297320000|2025-02-11 18:08:40|62.49|61.89|62.49|61.89|62.5|61.9|62.49|61.89|9
1739297330000|2025-02-11 18:08:50|62.5|61.9|62.5|61.9|62.5|61.9|62.49|61.89|5
1739297350000|2025-02-11 18:09:10|62.55|61.95|62.54|61.94|62.57|61.97|62.54|61.94|10
1739297360000|2025-02-11 18:09:20|62.53|61.93|62.58|61.98|62.58|61.98|62.52|61.92|11
1739297370000|2025-02-11 18:09:30|62.55|61.95|62.58|61.98|62.67|62.07|62.55|61.95|18
1739297380000|2025-02-11 18:09:40|62.57|61.97|62.6|62|62.67|62.07|62.54|61.94|19
1739297390000|2025-02-11 18:09:50|62.59|61.99|62.6|62|62.64|62.04|62.59|61.99|13
1739297400000|2025-02-11 18:10:00|62.59|61.99|62.6|62|62.62|62.02|62.59|61.99|7
1739297410000|2025-02-11 18:10:10|62.59|61.99|62.6|62|62.61|62.01|62.59|61.99|8
1739297420000|2025-02-11 18:10:20|62.61|62.01|62.63|62.03|62.65|62.05|62.6|62|12
1739297430000|2025-02-11 18:10:30|62.62|62.02|62.62|62.02|62.67|62.07|62.62|62.02|9
1739297440000|2025-02-11 18:10:40|62.6|62|62.62|62.02|62.63|62.03|62.6|62|4
1739297460000|2025-02-11 18:11:00|62.56|61.96|62.56|61.96|62.64|62.04|62.54|61.94|12
1739297470000|2025-02-11 18:11:10|62.55|61.95|62.53|61.93|62.58|61.98|62.51|61.91|10
1739297480000|2025-02-11 18:11:20|62.52|61.92|62.52|61.92|62.55|61.95|62.47|61.87|11
1739297490000|2025-02-11 18:11:30|62.53|61.93|62.48|61.88|62.53|61.93|62.46|61.86|9
1739297500000|2025-02-11 18:11:40|62.56|61.96|62.51|61.91|62.57|61.97|62.51|61.91|16
1739297510000|2025-02-11 18:11:50|62.52|61.92|62.54|61.94|62.55|61.95|62.51|61.91|5
1739297520000|2025-02-11 18:12:00|62.53|61.93|62.61|62.01|62.66|62.06|62.53|61.93|18
1739297530000|2025-02-11 18:12:10|62.67|62.07|62.58|61.98|62.67|62.07|62.58|61.98|12
1739297540000|2025-02-11 18:12:20|62.61|62.01|62.56|61.96|62.61|62.01|62.56|61.96|11
1739297550000|2025-02-11 18:12:30|62.55|61.95|62.58|61.98|62.6|62|62.54|61.94|6
1739297560000|2025-02-11 18:12:40|62.62|62.02|62.59|61.99|62.62|62.02|62.59|61.99|11
1739297570000|2025-02-11 18:12:50|62.58|61.98|62.59|61.99|62.59|61.99|62.58|61.98|4
1739297580000|2025-02-11 18:13:00|62.58|61.98|62.59|61.99|62.6|62|62.58|61.98|6
1739297590000|2025-02-11 18:13:10|62.6|62|62.59|61.99|62.6|62|62.58|61.98|6
1739297600000|2025-02-11 18:13:20|62.6|62|62.6|62|62.6|62|62.6|62|1
1739297610000|2025-02-11 18:13:30|62.61|62.01|62.6|62|62.61|62.01|62.6|62|2
1739297620000|2025-02-11 18:13:40|62.61|62.01|62.61|62.01|62.63|62.03|62.61|62.01|4
1739297630000|2025-02-11 18:13:50|62.6|62|62.61|62.01|62.62|62.02|62.6|62|7
1739297640000|2025-02-11 18:14:00|62.6|62|62.63|62.03|62.63|62.03|62.6|62|8
1739297650000|2025-02-11 18:14:10|62.62|62.02|62.62|62.02|62.62|62.02|62.6|62|10
1739297660000|2025-02-11 18:14:20|62.61|62.01|62.62|62.02|62.63|62.03|62.59|61.99|10
1739297670000|2025-02-11 18:14:30|62.61|62.01|62.62|62.02|62.62|62.02|62.6|62|9
1739297680000|2025-02-11 18:14:40|62.61|62.01|62.63|62.03|62.67|62.07|62.61|62.01|11
1739297690000|2025-02-11 18:14:50|62.65|62.05|62.58|61.98|62.65|62.05|62.58|61.98|11
1739297700000|2025-02-11 18:15:00|62.59|61.99|62.63|62.03|62.63|62.03|62.55|61.95|9
1739297720000|2025-02-11 18:15:20|62.51|61.91|62.46|61.86|62.51|61.91|62.44|61.84|8
1739297730000|2025-02-11 18:15:30|62.51|61.91|62.41|61.81|62.51|61.91|62.4|61.8|13
1739297740000|2025-02-11 18:15:40|62.39|61.79|62.43|61.83|62.43|61.83|62.37|61.77|8
1739297750000|2025-02-11 18:15:50|62.5|61.9|62.49|61.89|62.5|61.9|62.44|61.84|9
1739297760000|2025-02-11 18:16:00|62.5|61.9|62.5|61.9|62.5|61.9|62.5|61.9|1
1739297780000|2025-02-11 18:16:20|62.51|61.91|62.56|61.96|62.56|61.96|62.5|61.9|5
1739297790000|2025-02-11 18:16:30|62.55|61.95|62.57|61.97|62.57|61.97|62.53|61.93|8
1739297800000|2025-02-11 18:16:40|62.58|61.98|62.61|62.01|62.61|62.01|62.57|61.97|10
1739297810000|2025-02-11 18:16:50|62.6|62|62.59|61.99|62.62|62.02|62.59|61.99|9
1739297820000|2025-02-11 18:17:00|62.61|62.01|62.6|62|62.61|62.01|62.59|61.99|9
1739297830000|2025-02-11 18:17:10|62.61|62.01|62.66|62.06|62.66|62.06|62.6|62|15
1739297840000|2025-02-11 18:17:20|62.65|62.05|62.64|62.04|62.65|62.05|62.63|62.03|3
1739297850000|2025-02-11 18:17:30|62.65|62.05|62.6|62|62.65|62.05|62.59|61.99|12
1739297860000|2025-02-11 18:17:40|62.59|61.99|62.62|62.02|62.63|62.03|62.59|61.99|9
1739297870000|2025-02-11 18:17:50|62.64|62.04|62.62|62.02|62.64|62.04|62.61|62.01|12
1739297880000|2025-02-11 18:18:00|62.6|62|62.62|62.02|62.63|62.03|62.6|62|9
1739297890000|2025-02-11 18:18:10|62.61|62.01|62.61|62.01|62.62|62.02|62.61|62.01|7
1739297900000|2025-02-11 18:18:20|62.62|62.02|62.61|62.01|62.62|62.02|62.6|62|9
1739297910000|2025-02-11 18:18:30|62.62|62.02|62.58|61.98|62.62|62.02|62.56|61.96|12
1739297920000|2025-02-11 18:18:40|62.6|62|62.56|61.96|62.6|62|62.55|61.95|8
1739297930000|2025-02-11 18:18:50|62.55|61.95|62.58|61.98|62.59|61.99|62.55|61.95|10
1739297940000|2025-02-11 18:19:00|62.59|61.99|62.55|61.95|62.59|61.99|62.54|61.94|9
1739297950000|2025-02-11 18:19:10|62.54|61.94|62.52|61.92|62.54|61.94|62.52|61.92|9
1739297960000|2025-02-11 18:19:20|62.51|61.91|62.5|61.9|62.53|61.93|62.5|61.9|8
1739297970000|2025-02-11 18:19:30|62.51|61.91|62.5|61.9|62.51|61.91|62.5|61.9|6
1739297990000|2025-02-11 18:19:50|62.48|61.88|62.48|61.88|62.5|61.9|62.48|61.88|6
1739298000000|2025-02-11 18:20:00|62.5|61.9|62.49|61.89|62.5|61.9|62.49|61.89|4
1739298010000|2025-02-11 18:20:10|62.5|61.9|62.5|61.9|62.5|61.9|62.48|61.88|9
1739298020000|2025-02-11 18:20:20|62.49|61.89|62.5|61.9|62.5|61.9|62.48|61.88|3
1739298030000|2025-02-11 18:20:30|62.45|61.85|62.4|61.8|62.46|61.86|62.4|61.8|7
1739298040000|2025-02-11 18:20:40|62.41|61.81|62.4|61.8|62.41|61.81|62.4|61.8|6
1739298050000|2025-02-11 18:20:50|62.41|61.81|62.41|61.81|62.41|61.81|62.4|61.8|5
1739298060000|2025-02-11 18:21:00|62.42|61.82|62.4|61.8|62.42|61.82|62.4|61.8|6
1739298070000|2025-02-11 18:21:10|62.41|61.81|62.4|61.8|62.42|61.82|62.4|61.8|8
1739298080000|2025-02-11 18:21:20|62.37|61.77|62.36|61.76|62.39|61.79|62.36|61.76|5
1739298090000|2025-02-11 18:21:30|62.33|61.73|62.33|61.73|62.34|61.74|62.28|61.68|9
1739298100000|2025-02-11 18:21:40|62.32|61.72|62.26|61.66|62.33|61.73|62.25|61.65|14
1739298110000|2025-02-11 18:21:50|62.25|61.65|62.28|61.68|62.29|61.69|62.25|61.65|9
1739298120000|2025-02-11 18:22:00|62.29|61.69|62.29|61.69|62.29|61.69|62.29|61.69|1
1739298130000|2025-02-11 18:22:10|62.26|61.66|62.24|61.64|62.28|61.68|62.24|61.64|8
1739298140000|2025-02-11 18:22:20|62.25|61.65|62.3|61.7|62.3|61.7|62.25|61.65|6
1739298150000|2025-02-11 18:22:30|62.29|61.69|62.3|61.7|62.3|61.7|62.29|61.69|4
1739298160000|2025-02-11 18:22:40|62.29|61.69|62.28|61.68|62.3|61.7|62.28|61.68|4
1739298170000|2025-02-11 18:22:50|62.3|61.7|62.3|61.7|62.3|61.7|62.28|61.68|6
1739298180000|2025-02-11 18:23:00|62.29|61.69|62.29|61.69|62.3|61.7|62.28|61.68|7
1739298190000|2025-02-11 18:23:10|62.3|61.7|62.31|61.71|62.32|61.72|62.29|61.69|9
1739298200000|2025-02-11 18:23:20|62.3|61.7|62.29|61.69|62.3|61.7|62.24|61.64|8
1739298210000|2025-02-11 18:23:30|62.28|61.68|62.24|61.64|62.28|61.68|62.24|61.64|8
1739298220000|2025-02-11 18:23:40|62.25|61.65|62.28|61.68|62.29|61.69|62.24|61.64|13
1739298230000|2025-02-11 18:23:50|62.27|61.67|62.23|61.63|62.29|61.69|62.23|61.63|11
1739298240000|2025-02-11 18:24:00|62.22|61.62|62.28|61.68|62.31|61.71|62.22|61.62|8
1739298250000|2025-02-11 18:24:10|62.29|61.69|62.32|61.72|62.32|61.72|62.29|61.69|4
1739298260000|2025-02-11 18:24:20|62.31|61.71|62.31|61.71|62.31|61.71|62.31|61.71|1
1739298270000|2025-02-11 18:24:30|62.32|61.72|62.36|61.76|62.38|61.78|62.32|61.72|5
1739298280000|2025-02-11 18:24:40|62.35|61.75|62.32|61.72|62.35|61.75|62.31|61.71|8
1739298290000|2025-02-11 18:24:50|62.36|61.76|62.39|61.79|62.48|61.88|62.34|61.74|19
1739298300000|2025-02-11 18:25:00|62.4|61.8|62.35|61.75|62.4|61.8|62.34|61.74|12
1739298310000|2025-02-11 18:25:10|62.38|61.78|62.33|61.73|62.4|61.8|62.33|61.73|9
1739298320000|2025-02-11 18:25:20|62.32|61.72|62.34|61.74|62.34|61.74|62.28|61.68|11
1739298330000|2025-02-11 18:25:30|62.33|61.73|62.3|61.7|62.34|61.74|62.3|61.7|8
1739298340000|2025-02-11 18:25:40|62.31|61.71|62.3|61.7|62.31|61.71|62.3|61.7|2
1739298360000|2025-02-11 18:26:00|62.28|61.68|62.22|61.62|62.28|61.68|62.22|61.62|8
1739298370000|2025-02-11 18:26:10|62.24|61.64|62.27|61.67|62.29|61.69|62.22|61.62|8
1739298380000|2025-02-11 18:26:20|62.26|61.66|62.3|61.7|62.35|61.75|62.26|61.66|11
1739298390000|2025-02-11 18:26:30|62.29|61.69|62.25|61.65|62.29|61.69|62.23|61.63|10
1739298400000|2025-02-11 18:26:40|62.24|61.64|62.24|61.64|62.24|61.64|62.24|61.64|1
1739298410000|2025-02-11 18:26:50|62.23|61.63|62.24|61.64|62.24|61.64|62.23|61.63|6
1739298420000|2025-02-11 18:27:00|62.25|61.65|62.25|61.65|62.27|61.67|62.24|61.64|7
1739298430000|2025-02-11 18:27:10|62.27|61.67|62.25|61.65|62.27|61.67|62.24|61.64|6
1739298440000|2025-02-11 18:27:20|62.26|61.66|62.26|61.66|62.27|61.67|62.24|61.64|7
1739298450000|2025-02-11 18:27:30|62.25|61.65|62.25|61.65|62.27|61.67|62.25|61.65|3
1739298460000|2025-02-11 18:27:40|62.24|61.64|62.23|61.63|62.25|61.65|62.23|61.63|6
1739298470000|2025-02-11 18:27:50|62.22|61.62|62.24|61.64|62.29|61.69|62.22|61.62|9
1739298480000|2025-02-11 18:28:00|62.26|61.66|62.26|61.66|62.26|61.66|62.25|61.65|3
1739298490000|2025-02-11 18:28:10|62.25|61.65|62.24|61.64|62.25|61.65|62.23|61.63|5
1739298500000|2025-02-11 18:28:20|62.25|61.65|62.25|61.65|62.25|61.65|62.22|61.62|10
1739298510000|2025-02-11 18:28:30|62.24|61.64|62.23|61.63|62.25|61.65|62.21|61.61|18
1739298520000|2025-02-11 18:28:40|62.24|61.64|62.24|61.64|62.25|61.65|62.23|61.63|8
1739298530000|2025-02-11 18:28:50|62.23|61.63|62.28|61.68|62.29|61.69|62.23|61.63|15
1739298550000|2025-02-11 18:29:10|62.31|61.71|62.3|61.7|62.34|61.74|62.29|61.69|8
1739298560000|2025-02-11 18:29:20|62.31|61.71|62.25|61.65|62.31|61.71|62.25|61.65|10
1739298570000|2025-02-11 18:29:30|62.23|61.63|62.29|61.69|62.29|61.69|62.23|61.63|8
1739298580000|2025-02-11 18:29:40|62.28|61.68|62.23|61.63|62.29|61.69|62.23|61.63|8
1739298590000|2025-02-11 18:29:50|62.24|61.64|62.22|61.62|62.25|61.65|62.22|61.62|10
1739298600000|2025-02-11 18:30:00|62.23|61.63|62.29|61.69|62.29|61.69|62.22|61.62|11
1739298610000|2025-02-11 18:30:10|62.37|61.77|62.26|61.66|62.37|61.77|62.26|61.66|13
1739298620000|2025-02-11 18:30:20|62.25|61.65|62.23|61.63|62.25|61.65|62.22|61.62|8
1739298630000|2025-02-11 18:30:30|62.22|61.62|62.25|61.65|62.29|61.69|62.22|61.62|15
1739298640000|2025-02-11 18:30:40|62.23|61.63|62.22|61.62|62.24|61.64|62.21|61.61|8
1739298650000|2025-02-11 18:30:50|62.21|61.61|62.22|61.62|62.22|61.62|62.21|61.61|8
1739298660000|2025-02-11 18:31:00|62.21|61.61|62.27|61.67|62.27|61.67|62.21|61.61|5
1739298670000|2025-02-11 18:31:10|62.31|61.71|62.32|61.72|62.32|61.72|62.3|61.7|8
1739298680000|2025-02-11 18:31:20|62.37|61.77|62.4|61.8|62.4|61.8|62.35|61.75|8
1739298690000|2025-02-11 18:31:30|62.44|61.84|62.42|61.82|62.44|61.84|62.41|61.81|12
1739298700000|2025-02-11 18:31:40|62.41|61.81|62.5|61.9|62.52|61.92|62.41|61.81|17
1739298710000|2025-02-11 18:31:50|62.52|61.92|62.49|61.89|62.52|61.92|62.45|61.85|10
1739298720000|2025-02-11 18:32:00|62.5|61.9|62.53|61.93|62.55|61.95|62.49|61.89|11
1739298730000|2025-02-11 18:32:10|62.52|61.92|62.52|61.92|62.52|61.92|62.52|61.92|1
1739298740000|2025-02-11 18:32:20|62.51|61.91|62.53|61.93|62.53|61.93|62.5|61.9|9
1739298750000|2025-02-11 18:32:30|62.51|61.91|62.51|61.91|62.52|61.92|62.47|61.87|8
1739298760000|2025-02-11 18:32:40|62.52|61.92|62.51|61.91|62.52|61.92|62.49|61.89|6
1739298770000|2025-02-11 18:32:50|62.52|61.92|62.5|61.9|62.52|61.92|62.5|61.9|8
1739298780000|2025-02-11 18:33:00|62.52|61.92|62.46|61.86|62.52|61.92|62.46|61.86|9
1739298790000|2025-02-11 18:33:10|62.45|61.85|62.42|61.82|62.45|61.85|62.42|61.82|11
1739298800000|2025-02-11 18:33:20|62.44|61.84|62.48|61.88|62.53|61.93|62.42|61.82|9
1739298810000|2025-02-11 18:33:30|62.62|62.02|62.51|61.91|62.62|62.02|62.49|61.89|12
1739298820000|2025-02-11 18:33:40|62.52|61.92|62.5|61.9|62.52|61.92|62.5|61.9|6
1739298830000|2025-02-11 18:33:50|62.51|61.91|62.5|61.9|62.51|61.91|62.5|61.9|10
1739298840000|2025-02-11 18:34:00|62.51|61.91|62.5|61.9|62.51|61.91|62.47|61.87|10
1739298850000|2025-02-11 18:34:10|62.51|61.91|62.5|61.9|62.51|61.91|62.49|61.89|7
1739298870000|2025-02-11 18:34:30|62.51|61.91|62.52|61.92|62.52|61.92|62.51|61.91|2
1739298880000|2025-02-11 18:34:40|62.51|61.91|62.64|62.04|62.64|62.04|62.5|61.9|9
1739298890000|2025-02-11 18:34:50|62.63|62.03|62.59|61.99|62.63|62.03|62.58|61.98|10
1739298900000|2025-02-11 18:35:00|62.61|62.01|62.54|61.94|62.61|62.01|62.54|61.94|6
1739298910000|2025-02-11 18:35:10|62.56|61.96|62.62|62.02|62.62|62.02|62.56|61.96|7
1739298930000|2025-02-11 18:35:30|62.61|62.01|62.61|62.01|62.62|62.02|62.61|62.01|7
1739298940000|2025-02-11 18:35:40|62.62|62.02|62.62|62.02|62.62|62.02|62.61|62.01|9
1739298950000|2025-02-11 18:35:50|62.61|62.01|62.62|62.02|62.62|62.02|62.61|62.01|6
1739298960000|2025-02-11 18:36:00|62.61|62.01|62.61|62.01|62.61|62.01|62.6|62|5
1739298970000|2025-02-11 18:36:10|62.62|62.02|62.62|62.02|62.62|62.02|62.61|62.01|3
1739298980000|2025-02-11 18:36:20|62.63|62.03|62.62|62.02|62.63|62.03|62.62|62.02|4
1739298990000|2025-02-11 18:36:30|62.63|62.03|62.62|62.02|62.63|62.03|62.62|62.02|8
1739299000000|2025-02-11 18:36:40|62.63|62.03|62.67|62.07|62.67|62.07|62.62|62.02|7
1739299010000|2025-02-11 18:36:50|62.64|62.04|62.64|62.04|62.66|62.06|62.62|62.02|11
1739299020000|2025-02-11 18:37:00|62.63|62.03|62.64|62.04|62.65|62.05|62.63|62.03|7
1739299030000|2025-02-11 18:37:10|62.63|62.03|62.64|62.04|62.64|62.04|62.62|62.02|11
1739299040000|2025-02-11 18:37:20|62.65|62.05|62.64|62.04|62.7|62.1|62.64|62.04|16
1739299050000|2025-02-11 18:37:30|62.63|62.03|62.74|62.14|62.81|62.21|62.63|62.03|14
1739299060000|2025-02-11 18:37:40|62.73|62.13|62.72|62.12|62.73|62.13|62.71|62.11|7
1739299070000|2025-02-11 18:37:50|62.71|62.11|62.71|62.11|62.73|62.13|62.68|62.08|9
1739299080000|2025-02-11 18:38:00|62.7|62.1|62.65|62.05|62.73|62.13|62.65|62.05|6
1739299090000|2025-02-11 18:38:10|62.63|62.03|62.71|62.11|62.76|62.16|62.63|62.03|17
1739299100000|2025-02-11 18:38:20|62.72|62.12|62.7|62.1|62.72|62.12|62.7|62.1|6
1739299110000|2025-02-11 18:38:30|62.72|62.12|62.73|62.13|62.73|62.13|62.7|62.1|9
1739299120000|2025-02-11 18:38:40|62.74|62.14|62.72|62.12|62.74|62.14|62.72|62.12|7
1739299130000|2025-02-11 18:38:50|62.71|62.11|62.71|62.11|62.72|62.12|62.7|62.1|9
1739299140000|2025-02-11 18:39:00|62.7|62.1|62.65|62.05|62.7|62.1|62.65|62.05|4
1739299150000|2025-02-11 18:39:10|62.69|62.09|62.71|62.11|62.71|62.11|62.69|62.09|3
1739299170000|2025-02-11 18:39:30|62.7|62.1|62.71|62.11|62.72|62.12|62.7|62.1|8
1739299180000|2025-02-11 18:39:40|62.72|62.12|62.71|62.11|62.72|62.12|62.71|62.11|6
1739299190000|2025-02-11 18:39:50|62.72|62.12|62.64|62.04|62.72|62.12|62.64|62.04|12
1739299200000|2025-02-11 18:40:00|62.63|62.03|62.65|62.05|62.66|62.06|62.63|62.03|10
1739299210000|2025-02-11 18:40:10|62.66|62.06|62.61|62.01|62.66|62.06|62.61|62.01|11
1739299220000|2025-02-11 18:40:20|62.63|62.03|62.63|62.03|62.64|62.04|62.6|62|8
1739299230000|2025-02-11 18:40:30|62.62|62.02|62.53|61.93|62.62|62.02|62.53|61.93|10
1739299240000|2025-02-11 18:40:40|62.52|61.92|62.53|61.93|62.55|61.95|62.52|61.92|15
1739299260000|2025-02-11 18:41:00|62.52|61.92|62.51|61.91|62.54|61.94|62.51|61.91|7
1739299270000|2025-02-11 18:41:10|62.52|61.92|62.53|61.93|62.54|61.94|62.5|61.9|14
1739299280000|2025-02-11 18:41:20|62.52|61.92|62.49|61.89|62.52|61.92|62.47|61.87|9
1739299290000|2025-02-11 18:41:30|62.52|61.92|62.49|61.89|62.52|61.92|62.45|61.85|12
1739299300000|2025-02-11 18:41:40|62.48|61.88|62.48|61.88|62.48|61.88|62.45|61.85|7
1739299310000|2025-02-11 18:41:50|62.44|61.84|62.49|61.89|62.52|61.92|62.44|61.84|8
1739299320000|2025-02-11 18:42:00|62.46|61.86|62.45|61.85|62.46|61.86|62.43|61.83|11
1739299330000|2025-02-11 18:42:10|62.43|61.83|62.44|61.84|62.45|61.85|62.42|61.82|13
1739299340000|2025-02-11 18:42:20|62.43|61.83|62.43|61.83|62.44|61.84|62.37|61.77|14
1739299350000|2025-02-11 18:42:30|62.44|61.84|62.42|61.82|62.45|61.85|62.42|61.82|10
1739299360000|2025-02-11 18:42:40|62.43|61.83|62.43|61.83|62.45|61.85|62.41|61.81|8
1739299370000|2025-02-11 18:42:50|62.44|61.84|62.42|61.82|62.44|61.84|62.4|61.8|13
1739299380000|2025-02-11 18:43:00|62.41|61.81|62.34|61.74|62.41|61.81|62.33|61.73|14
1739299390000|2025-02-11 18:43:10|62.35|61.75|62.41|61.81|62.42|61.82|62.35|61.75|9
1739299400000|2025-02-11 18:43:20|62.4|61.8|62.39|61.79|62.41|61.81|62.39|61.79|6
1739299410000|2025-02-11 18:43:30|62.41|61.81|62.39|61.79|62.41|61.81|62.39|61.79|9
1739299420000|2025-02-11 18:43:40|62.41|61.81|62.34|61.74|62.41|61.81|62.34|61.74|7
1739299430000|2025-02-11 18:43:50|62.33|61.73|62.4|61.8|62.41|61.81|62.33|61.73|9
1739299440000|2025-02-11 18:44:00|62.41|61.81|62.32|61.72|62.41|61.81|62.32|61.72|10
1739299450000|2025-02-11 18:44:10|62.34|61.74|62.33|61.73|62.34|61.74|62.3|61.7|10
1739299460000|2025-02-11 18:44:20|62.32|61.72|62.32|61.72|62.32|61.72|62.32|61.72|1
1739299470000|2025-02-11 18:44:30|62.33|61.73|62.33|61.73|62.34|61.74|62.32|61.72|6
1739299480000|2025-02-11 18:44:40|62.32|61.72|62.33|61.73|62.34|61.74|62.32|61.72|8
1739299490000|2025-02-11 18:44:50|62.34|61.74|62.34|61.74|62.34|61.74|62.32|61.72|8
1739299500000|2025-02-11 18:45:00|62.33|61.73|62.3|61.7|62.34|61.74|62.29|61.69|11
1739299510000|2025-02-11 18:45:10|62.32|61.72|62.32|61.72|62.33|61.73|62.25|61.65|13
1739299520000|2025-02-11 18:45:20|62.33|61.73|62.24|61.64|62.33|61.73|62.24|61.64|11
1739299530000|2025-02-11 18:45:30|62.25|61.65|62.29|61.69|62.29|61.69|62.24|61.64|14
1739299540000|2025-02-11 18:45:40|62.27|61.67|62.26|61.66|62.31|61.71|62.25|61.65|13
1739299550000|2025-02-11 18:45:50|62.24|61.64|62.24|61.64|62.26|61.66|62.22|61.62|13
1739299560000|2025-02-11 18:46:00|62.23|61.63|62.2|61.6|62.24|61.64|62.2|61.6|13
1739299570000|2025-02-11 18:46:10|62.22|61.62|62.15|61.55|62.22|61.62|62.15|61.55|5
1739299580000|2025-02-11 18:46:20|62.17|61.57|62.16|61.56|62.17|61.57|62.16|61.56|2
1739299590000|2025-02-11 18:46:30|62.17|61.57|62.16|61.56|62.17|61.57|62.15|61.55|4
1739299600000|2025-02-11 18:46:40|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1739299630000|2025-02-11 18:47:10|62.19|61.59|62.19|61.59|62.19|61.59|62.19|61.59|1
1739299640000|2025-02-11 18:47:20|62.17|61.57|62.16|61.56|62.2|61.6|62.16|61.56|8
1739299650000|2025-02-11 18:47:30|62.17|61.57|62.15|61.55|62.17|61.57|62.15|61.55|3
1739299670000|2025-02-11 18:47:50|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1739299690000|2025-02-11 18:48:10|62.17|61.57|62.15|61.55|62.17|61.57|62.15|61.55|5
1739299700000|2025-02-11 18:48:20|62.16|61.56|62.15|61.55|62.16|61.56|62.15|61.55|2
1739299710000|2025-02-11 18:48:30|62.17|61.57|62.19|61.59|62.19|61.59|62.17|61.57|3
1739299720000|2025-02-11 18:48:40|62.17|61.57|62.17|61.57|62.17|61.57|62.17|61.57|1
1739299730000|2025-02-11 18:48:50|62.16|61.56|62.16|61.56|62.16|61.56|62.16|61.56|1
1739299740000|2025-02-11 18:49:00|62.15|61.55|62.16|61.56|62.16|61.56|62.15|61.55|2
1739299750000|2025-02-11 18:49:10|62.15|61.55|62.15|61.55|62.15|61.55|62.15|61.55|1
1739299770000|2025-02-11 18:49:30|62.16|61.56|62.15|61.55|62.16|61.56|62.15|61.55|2
1739299800000|2025-02-11 18:50:00|62.14|61.54|62.07|61.47|62.14|61.54|62.07|61.47|4
1739299810000|2025-02-11 18:50:10|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|2
1739299890000|2025-02-11 18:51:30|62.1|61.5|62.08|61.48|62.1|61.5|62.06|61.46|9
1739299900000|2025-02-11 18:51:40|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739299920000|2025-02-11 18:52:00|62.09|61.49|62.1|61.5|62.1|61.5|62.09|61.49|2
1739299940000|2025-02-11 18:52:20|62.13|61.53|62.16|61.56|62.17|61.57|62.11|61.51|11
1739299950000|2025-02-11 18:52:30|62.15|61.55|62.17|61.57|62.19|61.59|62.15|61.55|9
1739299960000|2025-02-11 18:52:40|62.16|61.56|62.12|61.52|62.16|61.56|62.12|61.52|5
1739300000000|2025-02-11 18:53:20|62.15|61.55|62.15|61.55|62.15|61.55|62.14|61.54|3
1739300010000|2025-02-11 18:53:30|62.14|61.54|62.12|61.52|62.14|61.54|62.12|61.52|3
1739300020000|2025-02-11 18:53:40|62.11|61.51|62.13|61.53|62.13|61.53|62.11|61.51|3
1739300030000|2025-02-11 18:53:50|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|4
1739300040000|2025-02-11 18:54:00|62.1|61.5|62.12|61.52|62.12|61.52|62.1|61.5|6
1739300080000|2025-02-11 18:54:40|62.11|61.51|62.13|61.53|62.13|61.53|62.11|61.51|3
1739300090000|2025-02-11 18:54:50|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|2
1739300110000|2025-02-11 18:55:10|62.08|61.48|62.04|61.44|62.08|61.48|62.04|61.44|5
1739300160000|2025-02-11 18:56:00|62.07|61.47|62.12|61.52|62.12|61.52|62.07|61.47|4
1739300170000|2025-02-11 18:56:10|62.13|61.53|62.13|61.53|62.14|61.54|62.12|61.52|4
1739300180000|2025-02-11 18:56:20|62.12|61.52|62.13|61.53|62.13|61.53|62.08|61.48|6
1739300190000|2025-02-11 18:56:30|62.12|61.52|62.11|61.51|62.12|61.52|62.1|61.5|5
1739300200000|2025-02-11 18:56:40|62.1|61.5|62.12|61.52|62.12|61.52|62.09|61.49|8
1739300210000|2025-02-11 18:56:50|62.1|61.5|62.08|61.48|62.12|61.52|62.08|61.48|7
1739300220000|2025-02-11 18:57:00|62.1|61.5|62.12|61.52|62.13|61.53|62.08|61.48|12
1739300230000|2025-02-11 18:57:10|62.11|61.51|62.11|61.51|62.13|61.53|62.1|61.5|5
1739300240000|2025-02-11 18:57:20|62.09|61.49|62.07|61.47|62.09|61.49|62.07|61.47|3
1739300250000|2025-02-11 18:57:30|62.08|61.48|62.08|61.48|62.08|61.48|62.08|61.48|1
1739300260000|2025-02-11 18:57:40|62.07|61.47|62.07|61.47|62.07|61.47|62.07|61.47|1
1739300270000|2025-02-11 18:57:50|62.06|61.46|62.04|61.44|62.06|61.46|62.04|61.44|5
1739300400000|2025-02-11 19:00:00|62.07|61.47|62.11|61.51|62.12|61.52|62.07|61.47|11
1739300410000|2025-02-11 19:00:10|62.09|61.49|62.11|61.51|62.11|61.51|62.07|61.47|7
1739300420000|2025-02-11 19:00:20|62.09|61.49|62.09|61.49|62.1|61.5|62.07|61.47|8
1739300430000|2025-02-11 19:00:30|62.1|61.5|62.11|61.51|62.12|61.52|62.1|61.5|4
1739300440000|2025-02-11 19:00:40|62.13|61.53|62.11|61.51|62.13|61.53|62.1|61.5|10
1739300450000|2025-02-11 19:00:50|62.12|61.52|62.13|61.53|62.14|61.54|62.1|61.5|15
1739300460000|2025-02-11 19:01:00|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1739300470000|2025-02-11 19:01:10|62.14|61.54|62.2|61.6|62.2|61.6|62.12|61.52|7
1739300480000|2025-02-11 19:01:20|62.19|61.59|62.18|61.58|62.19|61.59|62.15|61.55|8
1739300490000|2025-02-11 19:01:30|62.19|61.59|62.22|61.62|62.22|61.62|62.16|61.56|6
1739300500000|2025-02-11 19:01:40|62.19|61.59|62.24|61.64|62.29|61.69|62.19|61.59|13
1739300510000|2025-02-11 19:01:50|62.23|61.63|62.25|61.65|62.26|61.66|62.23|61.63|3
1739300530000|2025-02-11 19:02:10|62.31|61.71|62.23|61.63|62.32|61.72|62.23|61.63|9
1739300540000|2025-02-11 19:02:20|62.22|61.62|62.26|61.66|62.3|61.7|62.22|61.62|6
1739300550000|2025-02-11 19:02:30|62.25|61.65|62.24|61.64|62.28|61.68|62.24|61.64|13
1739300560000|2025-02-11 19:02:40|62.27|61.67|62.22|61.62|62.27|61.67|62.22|61.62|11
1739300570000|2025-02-11 19:02:50|62.21|61.61|62.19|61.59|62.23|61.63|62.19|61.59|12
1739300580000|2025-02-11 19:03:00|62.21|61.61|62.22|61.62|62.22|61.62|62.19|61.59|12
1739300590000|2025-02-11 19:03:10|62.23|61.63|62.23|61.63|62.24|61.64|62.2|61.6|12
1739300600000|2025-02-11 19:03:20|62.22|61.62|62.23|61.63|62.23|61.63|62.2|61.6|9
1739300610000|2025-02-11 19:03:30|62.22|61.62|62.29|61.69|62.29|61.69|62.21|61.61|12
1739300620000|2025-02-11 19:03:40|62.32|61.72|62.25|61.65|62.32|61.72|62.25|61.65|5
1739300630000|2025-02-11 19:03:50|62.27|61.67|62.25|61.65|62.27|61.67|62.25|61.65|10
1739300640000|2025-02-11 19:04:00|62.27|61.67|62.3|61.7|62.3|61.7|62.25|61.65|6
1739300650000|2025-02-11 19:04:10|62.29|61.69|62.26|61.66|62.29|61.69|62.25|61.65|15
1739300660000|2025-02-11 19:04:20|62.27|61.67|62.26|61.66|62.27|61.67|62.23|61.63|12
1739300670000|2025-02-11 19:04:30|62.25|61.65|62.25|61.65|62.29|61.69|62.24|61.64|14
1739300680000|2025-02-11 19:04:40|62.26|61.66|62.23|61.63|62.26|61.66|62.23|61.63|11
1739300690000|2025-02-11 19:04:50|62.22|61.62|62.23|61.63|62.24|61.64|62.22|61.62|3
1739300700000|2025-02-11 19:05:00|62.21|61.61|62.24|61.64|62.29|61.69|62.21|61.61|12
1739300720000|2025-02-11 19:05:20|62.32|61.72|62.32|61.72|62.32|61.72|62.26|61.66|7
1739300730000|2025-02-11 19:05:30|62.31|61.71|62.26|61.66|62.31|61.71|62.25|61.65|8
1739300740000|2025-02-11 19:05:40|62.25|61.65|62.23|61.63|62.25|61.65|62.22|61.62|9
1739300750000|2025-02-11 19:05:50|62.24|61.64|62.29|61.69|62.39|61.79|62.22|61.62|7
1739300760000|2025-02-11 19:06:00|62.3|61.7|62.29|61.69|62.3|61.7|62.26|61.66|6
1739300770000|2025-02-11 19:06:10|62.26|61.66|62.28|61.68|62.29|61.69|62.26|61.66|7
1739300780000|2025-02-11 19:06:20|62.26|61.66|62.29|61.69|62.29|61.69|62.26|61.66|7
1739300800000|2025-02-11 19:06:40|62.32|61.72|62.3|61.7|62.34|61.74|62.29|61.69|11
1739300810000|2025-02-11 19:06:50|62.33|61.73|62.24|61.64|62.33|61.73|62.24|61.64|12
1739300820000|2025-02-11 19:07:00|62.23|61.63|62.23|61.63|62.24|61.64|62.22|61.62|14
1739300830000|2025-02-11 19:07:10|62.22|61.62|62.3|61.7|62.3|61.7|62.22|61.62|6
1739300840000|2025-02-11 19:07:20|62.31|61.71|62.3|61.7|62.31|61.71|62.3|61.7|2
1739300850000|2025-02-11 19:07:30|62.31|61.71|62.31|61.71|62.31|61.71|62.31|61.71|1
1739300860000|2025-02-11 19:07:40|62.34|61.74|62.33|61.73|62.38|61.78|62.33|61.73|3
1739300870000|2025-02-11 19:07:50|62.32|61.72|62.3|61.7|62.33|61.73|62.3|61.7|8
1739300880000|2025-02-11 19:08:00|62.32|61.72|62.3|61.7|62.32|61.72|62.3|61.7|7
1739300890000|2025-02-11 19:08:10|62.32|61.72|62.3|61.7|62.32|61.72|62.29|61.69|8
1739300900000|2025-02-11 19:08:20|62.32|61.72|62.3|61.7|62.32|61.72|62.28|61.68|9
1739300920000|2025-02-11 19:08:40|62.31|61.71|62.29|61.69|62.32|61.72|62.29|61.69|5
1739300930000|2025-02-11 19:08:50|62.31|61.71|62.29|61.69|62.31|61.71|62.29|61.69|9
1739300940000|2025-02-11 19:09:00|62.28|61.68|62.26|61.66|62.31|61.71|62.26|61.66|10
1739300950000|2025-02-11 19:09:10|62.25|61.65|62.31|61.71|62.31|61.71|62.24|61.64|10
1739300960000|2025-02-11 19:09:20|62.3|61.7|62.25|61.65|62.31|61.71|62.25|61.65|10
1739300970000|2025-02-11 19:09:30|62.24|61.64|62.23|61.63|62.24|61.64|62.23|61.63|4
1739300980000|2025-02-11 19:09:40|62.21|61.61|62.22|61.62|62.24|61.64|62.21|61.61|7
1739300990000|2025-02-11 19:09:50|62.24|61.64|62.23|61.63|62.24|61.64|62.22|61.62|12
1739301000000|2025-02-11 19:10:00|62.24|61.64|62.2|61.6|62.24|61.64|62.2|61.6|6
1739301010000|2025-02-11 19:10:10|62.21|61.61|62.2|61.6|62.22|61.62|62.2|61.6|4
1739301020000|2025-02-11 19:10:20|62.21|61.61|62.14|61.54|62.21|61.61|62.14|61.54|12
1739301030000|2025-02-11 19:10:30|62.13|61.53|62.13|61.53|62.14|61.54|62.13|61.53|3
1739301040000|2025-02-11 19:10:40|62.12|61.52|62.13|61.53|62.13|61.53|62.12|61.52|2
1739301050000|2025-02-11 19:10:50|62.12|61.52|62.14|61.54|62.14|61.54|62.12|61.52|5
1739301060000|2025-02-11 19:11:00|62.13|61.53|62.14|61.54|62.14|61.54|62.12|61.52|5
1739301070000|2025-02-11 19:11:10|62.13|61.53|62.14|61.54|62.16|61.56|62.12|61.52|12
1739301080000|2025-02-11 19:11:20|62.15|61.55|62.14|61.54|62.15|61.55|62.14|61.54|2
1739301090000|2025-02-11 19:11:30|62.13|61.53|62.21|61.61|62.21|61.61|62.13|61.53|9
1739301100000|2025-02-11 19:11:40|62.22|61.62|62.22|61.62|62.22|61.62|62.21|61.61|3
1739301110000|2025-02-11 19:11:50|62.23|61.63|62.23|61.63|62.23|61.63|62.22|61.62|5
1739301120000|2025-02-11 19:12:00|62.22|61.62|62.2|61.6|62.23|61.63|62.2|61.6|19
1739301130000|2025-02-11 19:12:10|62.19|61.59|62.15|61.55|62.2|61.6|62.14|61.54|11
1739301140000|2025-02-11 19:12:20|62.16|61.56|62.13|61.53|62.16|61.56|62.13|61.53|4
1739301150000|2025-02-11 19:12:30|62.19|61.59|62.19|61.59|62.21|61.61|62.14|61.54|9
1739301160000|2025-02-11 19:12:40|62.22|61.62|62.21|61.61|62.22|61.62|62.21|61.61|2
1739301170000|2025-02-11 19:12:50|62.2|61.6|62.2|61.6|62.22|61.62|62.2|61.6|4
1739301180000|2025-02-11 19:13:00|62.22|61.62|62.21|61.61|62.22|61.62|62.19|61.59|6
1739301190000|2025-02-11 19:13:10|62.2|61.6|62.2|61.6|62.22|61.62|62.19|61.59|7
1739301200000|2025-02-11 19:13:20|62.19|61.59|62.16|61.56|62.21|61.61|62.16|61.56|7
1739301220000|2025-02-11 19:13:40|62.15|61.55|62.14|61.54|62.16|61.56|62.14|61.54|8
1739301240000|2025-02-11 19:14:00|62.15|61.55|62.19|61.59|62.2|61.6|62.15|61.55|4
1739301250000|2025-02-11 19:14:10|62.2|61.6|62.2|61.6|62.21|61.61|62.2|61.6|9
1739301260000|2025-02-11 19:14:20|62.21|61.61|62.16|61.56|62.21|61.61|62.16|61.56|8
1739301270000|2025-02-11 19:14:30|62.15|61.55|62.21|61.61|62.21|61.61|62.14|61.54|6
1739301280000|2025-02-11 19:14:40|62.2|61.6|62.2|61.6|62.24|61.64|62.2|61.6|7
1739301290000|2025-02-11 19:14:50|62.21|61.61|62.22|61.62|62.22|61.62|62.2|61.6|8
1739301300000|2025-02-11 19:15:00|62.25|61.65|62.22|61.62|62.25|61.65|62.19|61.59|6
1739301310000|2025-02-11 19:15:10|62.2|61.6|62.16|61.56|62.21|61.61|62.13|61.53|10
1739301320000|2025-02-11 19:15:20|62.15|61.55|62.21|61.61|62.21|61.61|62.14|61.54|9
1739301330000|2025-02-11 19:15:30|62.18|61.58|62.16|61.56|62.2|61.6|62.14|61.54|12
1739301340000|2025-02-11 19:15:40|62.15|61.55|62.15|61.55|62.16|61.56|62.15|61.55|3
1739301350000|2025-02-11 19:15:50|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|2
1739301360000|2025-02-11 19:16:00|62.1|61.5|62.07|61.47|62.15|61.55|62.07|61.47|14
1739301370000|2025-02-11 19:16:10|62.06|61.46|61.98|61.38|62.06|61.46|61.98|61.38|11
1739301380000|2025-02-11 19:16:20|61.97|61.37|61.85|61.25|61.97|61.37|61.85|61.25|13
1739301390000|2025-02-11 19:16:30|61.86|61.26|61.93|61.33|61.95|61.35|61.86|61.26|8
1739301400000|2025-02-11 19:16:40|61.92|61.32|61.93|61.33|61.93|61.33|61.91|61.31|7
1739301410000|2025-02-11 19:16:50|61.94|61.34|61.93|61.33|61.94|61.34|61.92|61.32|3
1739301420000|2025-02-11 19:17:00|61.91|61.31|61.94|61.34|61.94|61.34|61.91|61.31|6
1739301430000|2025-02-11 19:17:10|61.93|61.33|61.93|61.33|61.94|61.34|61.92|61.32|7
1739301440000|2025-02-11 19:17:20|61.96|61.36|61.94|61.34|61.98|61.38|61.93|61.33|7
1739301450000|2025-02-11 19:17:30|61.93|61.33|61.94|61.34|61.95|61.35|61.93|61.33|8
1739301460000|2025-02-11 19:17:40|61.93|61.33|61.94|61.34|61.94|61.34|61.93|61.33|12
1739301470000|2025-02-11 19:17:50|61.93|61.33|61.93|61.33|61.93|61.33|61.91|61.31|5
1739301480000|2025-02-11 19:18:00|61.92|61.32|61.95|61.35|61.95|61.35|61.92|61.32|4
1739301490000|2025-02-11 19:18:10|61.94|61.34|62.03|61.43|62.04|61.44|61.92|61.32|9
1739301500000|2025-02-11 19:18:20|62.02|61.42|62.02|61.42|62.03|61.43|62.01|61.41|8
1739301510000|2025-02-11 19:18:30|62.01|61.41|62.01|61.41|62.03|61.43|61.99|61.39|12
1739301520000|2025-02-11 19:18:40|62.03|61.43|62.02|61.42|62.03|61.43|62.01|61.41|13
1739301530000|2025-02-11 19:18:50|62.03|61.43|62.04|61.44|62.04|61.44|62.01|61.41|13
1739301540000|2025-02-11 19:19:00|62.03|61.43|62.07|61.47|62.13|61.53|62.03|61.43|17
1739301550000|2025-02-11 19:19:10|62.06|61.46|62.06|61.46|62.15|61.55|62.04|61.44|15
1739301560000|2025-02-11 19:19:20|62.07|61.47|62.12|61.52|62.14|61.54|62.04|61.44|8
1739301580000|2025-02-11 19:19:40|62.13|61.53|62.15|61.55|62.16|61.56|62.13|61.53|3
1739301590000|2025-02-11 19:19:50|62.16|61.56|62.13|61.53|62.16|61.56|62.12|61.52|10
1739301600000|2025-02-11 19:20:00|62.11|61.51|62.12|61.52|62.25|61.65|62.03|61.43|18
1739301610000|2025-02-11 19:20:10|62.13|61.53|62.15|61.55|62.16|61.56|62.13|61.53|6
1739301620000|2025-02-11 19:20:20|62.18|61.58|62.12|61.52|62.18|61.58|62.12|61.52|6
1739301630000|2025-02-11 19:20:30|62.11|61.51|62.16|61.56|62.16|61.56|62.11|61.51|7
1739301640000|2025-02-11 19:20:40|62.15|61.55|62.13|61.53|62.15|61.55|62.11|61.51|5
1739301660000|2025-02-11 19:21:00|62.11|61.51|62.14|61.54|62.14|61.54|62.11|61.51|12
1739301670000|2025-02-11 19:21:10|62.13|61.53|62.03|61.43|62.14|61.54|62.03|61.43|14
1739301680000|2025-02-11 19:21:20|62.04|61.44|62.06|61.46|62.09|61.49|62.03|61.43|13
1739301690000|2025-02-11 19:21:30|62.05|61.45|62.04|61.44|62.05|61.45|62.03|61.43|6
1739301700000|2025-02-11 19:21:40|62.07|61.47|62.04|61.44|62.09|61.49|62.04|61.44|7
1739301710000|2025-02-11 19:21:50|62.03|61.43|62.02|61.42|62.04|61.44|62.02|61.42|5
1739301720000|2025-02-11 19:22:00|62.04|61.44|62.02|61.42|62.04|61.44|62.02|61.42|3
1739301730000|2025-02-11 19:22:10|62.01|61.41|62.04|61.44|62.04|61.44|62.01|61.41|6
1739301740000|2025-02-11 19:22:20|62.07|61.47|62.06|61.46|62.11|61.51|62.04|61.44|18
1739301750000|2025-02-11 19:22:30|62.07|61.47|62.06|61.46|62.1|61.5|62.05|61.45|8
1739301770000|2025-02-11 19:22:50|62.08|61.48|62.13|61.53|62.13|61.53|62.06|61.46|10
1739301780000|2025-02-11 19:23:00|62.16|61.56|62.13|61.53|62.16|61.56|62.12|61.52|9
1739301790000|2025-02-11 19:23:10|62.12|61.52|62.12|61.52|62.14|61.54|62.12|61.52|4
1739301800000|2025-02-11 19:23:20|62.14|61.54|62.12|61.52|62.14|61.54|62.11|61.51|7
1739301810000|2025-02-11 19:23:30|62.13|61.53|62.12|61.52|62.13|61.53|62.1|61.5|11
1739301820000|2025-02-11 19:23:40|62.11|61.51|62.12|61.52|62.13|61.53|62.08|61.48|8
1739301830000|2025-02-11 19:23:50|62.09|61.49|62.05|61.45|62.09|61.49|62.05|61.45|7
1739301840000|2025-02-11 19:24:00|62.04|61.44|62.05|61.45|62.11|61.51|62.03|61.43|15
1739301850000|2025-02-11 19:24:10|62.04|61.44|62.03|61.43|62.05|61.45|62.03|61.43|6
1739301860000|2025-02-11 19:24:20|62.04|61.44|62.02|61.42|62.04|61.44|62.02|61.42|5
1739301870000|2025-02-11 19:24:30|62.03|61.43|62.02|61.42|62.03|61.43|62|61.4|16
1739301880000|2025-02-11 19:24:40|62.03|61.43|61.94|61.34|62.03|61.43|61.94|61.34|6
1739301890000|2025-02-11 19:24:50|61.95|61.35|61.95|61.35|61.95|61.35|61.95|61.35|1
1739301900000|2025-02-11 19:25:00|61.94|61.34|61.94|61.34|61.95|61.35|61.94|61.34|3
1739301910000|2025-02-11 19:25:10|61.92|61.32|61.94|61.34|61.94|61.34|61.92|61.32|5
1739301920000|2025-02-11 19:25:20|61.92|61.32|61.87|61.27|61.93|61.33|61.87|61.27|14
1739301930000|2025-02-11 19:25:30|61.86|61.26|61.84|61.24|61.86|61.26|61.83|61.23|10
1739301940000|2025-02-11 19:25:40|61.83|61.23|61.82|61.22|61.84|61.24|61.78|61.18|7
1739301950000|2025-02-11 19:25:50|61.81|61.21|61.82|61.22|61.84|61.24|61.81|61.21|6
1739301960000|2025-02-11 19:26:00|61.84|61.24|61.84|61.24|61.84|61.24|61.84|61.24|1
1739301970000|2025-02-11 19:26:10|61.83|61.23|61.84|61.24|61.87|61.27|61.83|61.23|8
1739301980000|2025-02-11 19:26:20|61.86|61.26|61.86|61.26|61.87|61.27|61.84|61.24|7
1739301990000|2025-02-11 19:26:30|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|4
1739302000000|2025-02-11 19:26:40|61.82|61.22|61.75|61.15|61.83|61.23|61.75|61.15|8
1739302020000|2025-02-11 19:27:00|61.78|61.18|61.79|61.19|61.87|61.27|61.78|61.18|16
1739302030000|2025-02-11 19:27:10|61.78|61.18|61.78|61.18|61.78|61.18|61.78|61.18|1
1739302040000|2025-02-11 19:27:20|61.77|61.17|61.81|61.21|61.81|61.21|61.77|61.17|10
1739302050000|2025-02-11 19:27:30|61.79|61.19|61.8|61.2|61.8|61.2|61.79|61.19|2
1739302060000|2025-02-11 19:27:40|61.77|61.17|61.73|61.13|61.77|61.17|61.71|61.11|8
1739302070000|2025-02-11 19:27:50|61.72|61.12|61.63|61.03|61.72|61.12|61.63|61.03|8
1739302080000|2025-02-11 19:28:00|61.69|61.09|61.69|61.09|61.74|61.14|61.68|61.08|15
1739302090000|2025-02-11 19:28:10|61.7|61.1|61.74|61.14|61.75|61.15|61.7|61.1|5
1739302110000|2025-02-11 19:28:30|61.72|61.12|61.72|61.12|61.73|61.13|61.72|61.12|5
1739302130000|2025-02-11 19:28:50|61.73|61.13|61.78|61.18|61.83|61.23|61.72|61.12|12
1739302140000|2025-02-11 19:29:00|61.79|61.19|61.77|61.17|61.84|61.24|61.77|61.17|10
1739302150000|2025-02-11 19:29:10|61.75|61.15|61.77|61.17|61.82|61.22|61.75|61.15|9
1739302160000|2025-02-11 19:29:20|61.76|61.16|61.77|61.17|61.8|61.2|61.74|61.14|14
1739302170000|2025-02-11 19:29:30|61.78|61.18|61.75|61.15|61.82|61.22|61.75|61.15|11
1739302180000|2025-02-11 19:29:40|61.78|61.18|61.72|61.12|61.78|61.18|61.72|61.12|10
1739302190000|2025-02-11 19:29:50|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|4
1739302200000|2025-02-11 19:30:00|61.71|61.11|61.68|61.08|61.73|61.13|61.68|61.08|14
1739302210000|2025-02-11 19:30:10|61.67|61.07|61.63|61.03|61.67|61.07|61.63|61.03|8
1739302220000|2025-02-11 19:30:20|61.62|61.02|61.54|60.94|61.63|61.03|61.54|60.94|8
1739302230000|2025-02-11 19:30:30|61.59|60.99|61.49|60.89|61.59|60.99|61.49|60.89|8
1739302240000|2025-02-11 19:30:40|61.48|60.88|61.44|60.84|61.48|60.88|61.44|60.84|9
1739302250000|2025-02-11 19:30:50|61.48|60.88|61.44|60.84|61.48|60.88|61.42|60.82|8
1739302270000|2025-02-11 19:31:10|61.47|60.87|61.55|60.95|61.55|60.95|61.47|60.87|6
1739302280000|2025-02-11 19:31:20|61.58|60.98|61.58|60.98|61.61|61.01|61.54|60.94|11
1739302290000|2025-02-11 19:31:30|61.61|61.01|61.7|61.1|61.7|61.1|61.61|61.01|9
1739302300000|2025-02-11 19:31:40|61.69|61.09|61.7|61.1|61.71|61.11|61.67|61.07|9
1739302310000|2025-02-11 19:31:50|61.73|61.13|61.71|61.11|61.73|61.13|61.71|61.11|9
1739302320000|2025-02-11 19:32:00|61.72|61.12|61.74|61.14|61.74|61.14|61.72|61.12|9
1739302330000|2025-02-11 19:32:10|61.73|61.13|61.8|61.2|61.84|61.24|61.73|61.13|12
1739302340000|2025-02-11 19:32:20|61.81|61.21|61.82|61.22|61.82|61.22|61.73|61.13|17
1739302350000|2025-02-11 19:32:30|61.81|61.21|61.82|61.22|61.82|61.22|61.81|61.21|6
1739302360000|2025-02-11 19:32:40|61.81|61.21|61.82|61.22|61.82|61.22|61.75|61.15|11
1739302370000|2025-02-11 19:32:50|61.83|61.23|61.83|61.23|61.83|61.23|61.82|61.22|3
1739302380000|2025-02-11 19:33:00|61.82|61.22|61.78|61.18|61.82|61.22|61.76|61.16|8
1739302390000|2025-02-11 19:33:10|61.77|61.17|61.76|61.16|61.81|61.21|61.75|61.15|13
1739302400000|2025-02-11 19:33:20|61.74|61.14|61.73|61.13|61.75|61.15|61.73|61.13|4
1739302410000|2025-02-11 19:33:30|61.72|61.12|61.71|61.11|61.74|61.14|61.71|61.11|10
1739302420000|2025-02-11 19:33:40|61.67|61.07|61.66|61.06|61.72|61.12|61.66|61.06|10
1739302430000|2025-02-11 19:33:50|61.65|61.05|61.56|60.96|61.67|61.07|61.56|60.96|13
1739302440000|2025-02-11 19:34:00|61.55|60.95|61.53|60.93|61.59|60.99|61.53|60.93|13
1739302450000|2025-02-11 19:34:10|61.52|60.92|61.48|60.88|61.54|60.94|61.46|60.86|12
1739302460000|2025-02-11 19:34:20|61.47|60.87|61.53|60.93|61.54|60.94|61.47|60.87|14
1739302470000|2025-02-11 19:34:30|61.54|60.94|61.47|60.87|61.54|60.94|61.47|60.87|8
1739302480000|2025-02-11 19:34:40|61.46|60.86|61.45|60.85|61.46|60.86|61.45|60.85|2
1739302490000|2025-02-11 19:34:50|61.44|60.84|61.59|60.99|61.6|61|61.44|60.84|8
1739302500000|2025-02-11 19:35:00|61.52|60.92|61.54|60.94|61.57|60.97|61.49|60.89|12
1739302510000|2025-02-11 19:35:10|61.53|60.93|61.54|60.94|61.58|60.98|61.53|60.93|9
1739302520000|2025-02-11 19:35:20|61.53|60.93|61.48|60.88|61.53|60.93|61.48|60.88|10
1739302530000|2025-02-11 19:35:30|61.47|60.87|61.44|60.84|61.47|60.87|61.44|60.84|4
1739302560000|2025-02-11 19:36:00|61.47|60.87|61.47|60.87|61.54|60.94|61.47|60.87|11
1739302570000|2025-02-11 19:36:10|61.46|60.86|61.49|60.89|61.53|60.93|61.45|60.85|9
1739302580000|2025-02-11 19:36:20|61.5|60.9|61.51|60.91|61.52|60.92|61.49|60.89|11
1739302610000|2025-02-11 19:36:50|61.52|60.92|61.52|60.92|61.53|60.93|61.51|60.91|6
1739302620000|2025-02-11 19:37:00|61.53|60.93|61.51|60.91|61.53|60.93|61.5|60.9|10
1739302630000|2025-02-11 19:37:10|61.48|60.88|61.44|60.84|61.48|60.88|61.44|60.84|5
1739302640000|2025-02-11 19:37:20|61.47|60.87|61.47|60.87|61.49|60.89|61.46|60.86|8
1739302650000|2025-02-11 19:37:30|61.49|60.89|61.44|60.84|61.5|60.9|61.44|60.84|9
1739302660000|2025-02-11 19:37:40|61.46|60.86|61.42|60.82|61.46|60.86|61.42|60.82|5
1739302670000|2025-02-11 19:37:50|61.44|60.84|61.43|60.83|61.44|60.84|61.42|60.82|5
1739302680000|2025-02-11 19:38:00|61.44|60.84|61.42|60.82|61.46|60.86|61.42|60.82|9
1739302690000|2025-02-11 19:38:10|61.44|60.84|61.44|60.84|61.44|60.84|61.42|60.82|6
1739302700000|2025-02-11 19:38:20|61.46|60.86|61.43|60.83|61.46|60.86|61.42|60.82|6
1739302710000|2025-02-11 19:38:30|61.42|60.82|61.44|60.84|61.44|60.84|61.41|60.81|3
1739302750000|2025-02-11 19:39:10|61.47|60.87|61.48|60.88|61.52|60.92|61.47|60.87|6
1739302760000|2025-02-11 19:39:20|61.47|60.87|61.44|60.84|61.47|60.87|61.44|60.84|4
1739302770000|2025-02-11 19:39:30|61.43|60.83|61.42|60.82|61.44|60.84|61.42|60.82|4
1739302780000|2025-02-11 19:39:40|61.45|60.85|61.42|60.82|61.45|60.85|61.42|60.82|5
1739302790000|2025-02-11 19:39:50|61.43|60.83|61.43|60.83|61.43|60.83|61.42|60.82|3
1739302820000|2025-02-11 19:40:20|61.42|60.82|61.41|60.81|61.42|60.82|61.41|60.81|2
1739302830000|2025-02-11 19:40:30|61.36|60.76|61.39|60.79|61.39|60.79|61.35|60.75|8
1739302840000|2025-02-11 19:40:40|61.38|60.78|61.34|60.74|61.38|60.78|61.34|60.74|7
1739302850000|2025-02-11 19:40:50|61.38|60.78|61.32|60.72|61.38|60.78|61.3|60.7|14
1739302860000|2025-02-11 19:41:00|61.31|60.71|61.32|60.72|61.34|60.74|61.26|60.66|10
1739302870000|2025-02-11 19:41:10|61.31|60.71|61.38|60.78|61.38|60.78|61.31|60.71|7
1739302880000|2025-02-11 19:41:20|61.39|60.79|61.4|60.8|61.41|60.81|61.33|60.73|17
1739302890000|2025-02-11 19:41:30|61.36|60.76|61.38|60.78|61.38|60.78|61.36|60.76|2
1739302900000|2025-02-11 19:41:40|61.39|60.79|61.41|60.81|61.41|60.81|61.39|60.79|3
1739302910000|2025-02-11 19:41:50|61.44|60.84|61.41|60.81|61.46|60.86|61.41|60.81|3
1739302920000|2025-02-11 19:42:00|61.42|60.82|61.45|60.85|61.52|60.92|61.42|60.82|17
1739302930000|2025-02-11 19:42:10|61.46|60.86|61.51|60.91|61.54|60.94|61.46|60.86|13
1739302940000|2025-02-11 19:42:20|61.5|60.9|61.51|60.91|61.52|60.92|61.5|60.9|3
1739302950000|2025-02-11 19:42:30|61.52|60.92|61.52|60.92|61.52|60.92|61.51|60.91|3
1739302960000|2025-02-11 19:42:40|61.51|60.91|61.51|60.91|61.51|60.91|61.5|60.9|5
1739302970000|2025-02-11 19:42:50|61.52|60.92|61.51|60.91|61.52|60.92|61.51|60.91|2
1739302980000|2025-02-11 19:43:00|61.5|60.9|61.5|60.9|61.5|60.9|61.5|60.9|1
1739302990000|2025-02-11 19:43:10|61.51|60.91|61.51|60.91|61.52|60.92|61.5|60.9|7
1739303000000|2025-02-11 19:43:20|61.47|60.87|61.48|60.88|61.5|60.9|61.47|60.87|6
1739303010000|2025-02-11 19:43:30|61.49|60.89|61.52|60.92|61.52|60.92|61.49|60.89|7
1739303020000|2025-02-11 19:43:40|61.51|60.91|61.51|60.91|61.51|60.91|61.5|60.9|3
1739303030000|2025-02-11 19:43:50|61.5|60.9|61.44|60.84|61.51|60.91|61.44|60.84|7
1739303040000|2025-02-11 19:44:00|61.43|60.83|61.5|60.9|61.5|60.9|61.43|60.83|4
1739303050000|2025-02-11 19:44:10|61.51|60.91|61.52|60.92|61.52|60.92|61.5|60.9|11
1739303060000|2025-02-11 19:44:20|61.51|60.91|61.52|60.92|61.53|60.93|61.49|60.89|14
1739303070000|2025-02-11 19:44:30|61.53|60.93|61.53|60.93|61.53|60.93|61.52|60.92|7
1739303080000|2025-02-11 19:44:40|61.52|60.92|61.52|60.92|61.53|60.93|61.52|60.92|7
1739303090000|2025-02-11 19:44:50|61.53|60.93|61.52|60.92|61.53|60.93|61.52|60.92|8
1739303100000|2025-02-11 19:45:00|61.53|60.93|61.52|60.92|61.53|60.93|61.51|60.91|5
1739303110000|2025-02-11 19:45:10|61.48|60.88|61.46|60.86|61.48|60.88|61.43|60.83|9
1739303120000|2025-02-11 19:45:20|61.47|60.87|61.58|60.98|61.58|60.98|61.47|60.87|12
1739303130000|2025-02-11 19:45:30|61.62|61.02|61.58|60.98|61.62|61.02|61.58|60.98|5
1739303140000|2025-02-11 19:45:40|61.63|61.03|61.55|60.95|61.64|61.04|61.55|60.95|13
1739303150000|2025-02-11 19:45:50|61.54|60.94|61.51|60.91|61.54|60.94|61.51|60.91|11
1739303160000|2025-02-11 19:46:00|61.52|60.92|61.51|60.91|61.54|60.94|61.47|60.87|10
1739303170000|2025-02-11 19:46:10|61.53|60.93|61.43|60.83|61.53|60.93|61.43|60.83|12
1739303180000|2025-02-11 19:46:20|61.44|60.84|61.53|60.93|61.53|60.93|61.44|60.84|13
1739303190000|2025-02-11 19:46:30|61.52|60.92|61.46|60.86|61.53|60.93|61.46|60.86|13
1739303200000|2025-02-11 19:46:40|61.45|60.85|61.43|60.83|61.46|60.86|61.43|60.83|7
1739303210000|2025-02-11 19:46:50|61.47|60.87|61.42|60.82|61.47|60.87|61.41|60.81|10
1739303220000|2025-02-11 19:47:00|61.4|60.8|61.52|60.92|61.52|60.92|61.4|60.8|16
1739303230000|2025-02-11 19:47:10|61.5|60.9|61.44|60.84|61.51|60.91|61.44|60.84|10
1739303240000|2025-02-11 19:47:20|61.43|60.83|61.49|60.89|61.51|60.91|61.42|60.82|8
1739303250000|2025-02-11 19:47:30|61.51|60.91|61.47|60.87|61.51|60.91|61.46|60.86|9
1739303260000|2025-02-11 19:47:40|61.46|60.86|61.49|60.89|61.5|60.9|61.46|60.86|12
1739303270000|2025-02-11 19:47:50|61.5|60.9|61.51|60.91|61.52|60.92|61.5|60.9|5
1739303280000|2025-02-11 19:48:00|61.5|60.9|61.52|60.92|61.54|60.94|61.5|60.9|5
1739303290000|2025-02-11 19:48:10|61.51|60.91|61.44|60.84|61.53|60.93|61.44|60.84|11
1739303300000|2025-02-11 19:48:20|61.43|60.83|61.42|60.82|61.47|60.87|61.42|60.82|7
1739303310000|2025-02-11 19:48:30|61.43|60.83|61.42|60.82|61.43|60.83|61.42|60.82|8
1739303320000|2025-02-11 19:48:40|61.41|60.81|61.41|60.81|61.43|60.83|61.41|60.81|9
1739303330000|2025-02-11 19:48:50|61.42|60.82|61.41|60.81|61.42|60.82|61.41|60.81|4
1739303340000|2025-02-11 19:49:00|61.42|60.82|61.49|60.89|61.49|60.89|61.4|60.8|13
1739303350000|2025-02-11 19:49:10|61.45|60.85|61.48|60.88|61.48|60.88|61.45|60.85|13
1739303360000|2025-02-11 19:49:20|61.52|60.92|61.51|60.91|61.52|60.92|61.49|60.89|10
1739303370000|2025-02-11 19:49:30|61.53|60.93|61.51|60.91|61.53|60.93|61.51|60.91|7
1739303380000|2025-02-11 19:49:40|61.53|60.93|61.51|60.91|61.53|60.93|61.51|60.91|3
1739303390000|2025-02-11 19:49:50|61.52|60.92|61.46|60.86|61.52|60.92|61.46|60.86|10
1739303400000|2025-02-11 19:50:00|61.45|60.85|61.5|60.9|61.51|60.91|61.43|60.83|10
1739303410000|2025-02-11 19:50:10|61.52|60.92|61.63|61.03|61.64|61.04|61.51|60.91|13
1739303420000|2025-02-11 19:50:20|61.62|61.02|61.61|61.01|61.63|61.03|61.61|61.01|7
1739303430000|2025-02-11 19:50:30|61.6|61|61.6|61|61.63|61.03|61.6|61|8
1739303440000|2025-02-11 19:50:40|61.61|61.01|61.63|61.03|61.65|61.05|61.61|61.01|8
1739303450000|2025-02-11 19:50:50|61.64|61.04|61.63|61.03|61.64|61.04|61.62|61.02|8
1739303460000|2025-02-11 19:51:00|61.62|61.02|61.61|61.01|61.63|61.03|61.57|60.97|8
1739303470000|2025-02-11 19:51:10|61.63|61.03|61.62|61.02|61.64|61.04|61.62|61.02|6
1739303480000|2025-02-11 19:51:20|61.64|61.04|61.66|61.06|61.78|61.18|61.64|61.04|15
1739303490000|2025-02-11 19:51:30|61.65|61.05|61.71|61.11|61.71|61.11|61.64|61.04|12
1739303500000|2025-02-11 19:51:40|61.69|61.09|61.7|61.1|61.7|61.1|61.69|61.09|2
1739303510000|2025-02-11 19:51:50|61.71|61.11|61.64|61.04|61.71|61.11|61.64|61.04|12
1739303520000|2025-02-11 19:52:00|61.67|61.07|61.66|61.06|61.71|61.11|61.64|61.04|10
1739303530000|2025-02-11 19:52:10|61.65|61.05|61.72|61.12|61.77|61.17|61.64|61.04|11
1739303540000|2025-02-11 19:52:20|61.71|61.11|61.75|61.15|61.75|61.15|61.71|61.11|8
1739303550000|2025-02-11 19:52:30|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|7
1739303560000|2025-02-11 19:52:40|61.76|61.16|61.83|61.23|61.85|61.25|61.76|61.16|8
1739303570000|2025-02-11 19:52:50|61.82|61.22|61.81|61.21|61.84|61.24|61.8|61.2|9
1739303580000|2025-02-11 19:53:00|61.83|61.23|61.81|61.21|61.83|61.23|61.81|61.21|8
1739303590000|2025-02-11 19:53:10|61.83|61.23|61.79|61.19|61.84|61.24|61.79|61.19|12
1739303600000|2025-02-11 19:53:20|61.8|61.2|61.75|61.15|61.82|61.22|61.75|61.15|8
1739303610000|2025-02-11 19:53:30|61.74|61.14|61.73|61.13|61.81|61.21|61.73|61.13|12
1739303620000|2025-02-11 19:53:40|61.72|61.12|61.72|61.12|61.73|61.13|61.71|61.11|12
1739303630000|2025-02-11 19:53:50|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|2
1739303640000|2025-02-11 19:54:00|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|2
1739303650000|2025-02-11 19:54:10|61.73|61.13|61.72|61.12|61.73|61.13|61.71|61.11|5
1739303660000|2025-02-11 19:54:20|61.71|61.11|61.72|61.12|61.73|61.13|61.71|61.11|5
1739303680000|2025-02-11 19:54:40|61.71|61.11|61.71|61.11|61.73|61.13|61.71|61.11|4
1739303690000|2025-02-11 19:54:50|61.73|61.13|61.72|61.12|61.73|61.13|61.71|61.11|7
1739303700000|2025-02-11 19:55:00|61.71|61.11|61.73|61.13|61.75|61.15|61.71|61.11|8
1739303710000|2025-02-11 19:55:10|61.72|61.12|61.66|61.06|61.74|61.14|61.66|61.06|14
1739303720000|2025-02-11 19:55:20|61.65|61.05|61.63|61.03|61.65|61.05|61.63|61.03|5
1739303730000|2025-02-11 19:55:30|61.64|61.04|61.63|61.03|61.64|61.04|61.62|61.02|4
1739303740000|2025-02-11 19:55:40|61.62|61.02|61.62|61.02|61.63|61.03|61.61|61.01|5
1739303750000|2025-02-11 19:55:50|61.63|61.03|61.62|61.02|61.63|61.03|61.62|61.02|6
1739303760000|2025-02-11 19:56:00|61.64|61.04|61.66|61.06|61.66|61.06|61.62|61.02|6
1739303770000|2025-02-11 19:56:10|61.69|61.09|61.72|61.12|61.78|61.18|61.69|61.09|10
1739303780000|2025-02-11 19:56:20|61.71|61.11|61.72|61.12|61.73|61.13|61.71|61.11|12
1739303790000|2025-02-11 19:56:30|61.73|61.13|61.72|61.12|61.73|61.13|61.71|61.11|8
1739303800000|2025-02-11 19:56:40|61.73|61.13|61.73|61.13|61.73|61.13|61.7|61.1|12
1739303810000|2025-02-11 19:56:50|61.72|61.12|61.72|61.12|61.73|61.13|61.71|61.11|6
1739303820000|2025-02-11 19:57:00|61.71|61.11|61.73|61.13|61.75|61.15|61.71|61.11|8
1739303830000|2025-02-11 19:57:10|61.75|61.15|61.72|61.12|61.75|61.15|61.72|61.12|6
1739303840000|2025-02-11 19:57:20|61.73|61.13|61.72|61.12|61.73|61.13|61.7|61.1|9
1739303850000|2025-02-11 19:57:30|61.74|61.14|61.73|61.13|61.74|61.14|61.72|61.12|10
1739303860000|2025-02-11 19:57:40|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|2
1739303880000|2025-02-11 19:58:00|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|2
1739303890000|2025-02-11 19:58:10|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|10
1739303900000|2025-02-11 19:58:20|61.74|61.14|61.73|61.13|61.74|61.14|61.73|61.13|6
1739303910000|2025-02-11 19:58:30|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|4
1739303920000|2025-02-11 19:58:40|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1739303930000|2025-02-11 19:58:50|61.71|61.11|61.71|61.11|61.72|61.12|61.71|61.11|3
1739303940000|2025-02-11 19:59:00|61.72|61.12|61.72|61.12|61.72|61.12|61.68|61.08|5
1739303950000|2025-02-11 19:59:10|61.73|61.13|61.73|61.13|61.74|61.14|61.71|61.11|8
1739303960000|2025-02-11 19:59:20|61.72|61.12|61.67|61.07|61.73|61.13|61.67|61.07|10
1739303970000|2025-02-11 19:59:30|61.66|61.06|61.65|61.05|61.67|61.07|61.65|61.05|6
1739303980000|2025-02-11 19:59:40|61.64|61.04|61.65|61.05|61.67|61.07|61.63|61.03|10
1739303990000|2025-02-11 19:59:50|61.64|61.04|61.64|61.04|61.65|61.05|61.63|61.03|10
1739304000000|2025-02-11 20:00:00|61.63|61.03|61.57|60.97|61.64|61.04|61.57|60.97|10
1739304010000|2025-02-11 20:00:10|61.56|60.96|61.54|60.94|61.56|60.96|61.51|60.91|11
1739304020000|2025-02-11 20:00:20|61.53|60.93|61.54|60.94|61.55|60.95|61.52|60.92|9
1739304030000|2025-02-11 20:00:30|61.52|60.92|61.59|60.99|61.6|61|61.52|60.92|10
1739304040000|2025-02-11 20:00:40|61.6|61|61.54|60.94|61.6|61|61.53|60.93|8
1739304050000|2025-02-11 20:00:50|61.53|60.93|61.55|60.95|61.56|60.96|61.53|60.93|7
1739304060000|2025-02-11 20:01:00|61.54|60.94|61.55|60.95|61.56|60.96|61.52|60.92|7
1739304070000|2025-02-11 20:01:10|61.59|60.99|61.61|61.01|61.61|61.01|61.58|60.98|7
1739304080000|2025-02-11 20:01:20|61.62|61.02|61.62|61.02|61.67|61.07|61.62|61.02|12
1739304090000|2025-02-11 20:01:30|61.63|61.03|61.62|61.02|61.63|61.03|61.62|61.02|8
1739304100000|2025-02-11 20:01:40|61.63|61.03|61.62|61.02|61.64|61.04|61.62|61.02|6
1739304110000|2025-02-11 20:01:50|61.63|61.03|61.57|60.97|61.63|61.03|61.56|60.96|17
1739304120000|2025-02-11 20:02:00|61.62|61.02|61.65|61.05|61.67|61.07|61.62|61.02|9
1739304130000|2025-02-11 20:02:10|61.64|61.04|61.63|61.03|61.65|61.05|61.63|61.03|9
1739304140000|2025-02-11 20:02:20|61.62|61.02|61.71|61.11|61.82|61.22|61.62|61.02|13
1739304150000|2025-02-11 20:02:30|61.75|61.15|61.73|61.13|61.75|61.15|61.73|61.13|6
1739304160000|2025-02-11 20:02:40|61.74|61.14|61.73|61.13|61.75|61.15|61.71|61.11|13
1739304170000|2025-02-11 20:02:50|61.72|61.12|61.75|61.15|61.75|61.15|61.72|61.12|10
1739304180000|2025-02-11 20:03:00|61.74|61.14|61.73|61.13|61.75|61.15|61.73|61.13|5
1739304190000|2025-02-11 20:03:10|61.72|61.12|61.69|61.09|61.74|61.14|61.69|61.09|12
1739304200000|2025-02-11 20:03:20|61.68|61.08|61.65|61.05|61.68|61.08|61.65|61.05|4
1739304220000|2025-02-11 20:03:40|61.81|61.21|61.82|61.22|61.84|61.24|61.81|61.21|4
1739304230000|2025-02-11 20:03:50|61.79|61.19|61.85|61.25|61.88|61.28|61.79|61.19|9
1739304240000|2025-02-11 20:04:00|61.84|61.24|61.83|61.23|61.85|61.25|61.8|61.2|11
1739304250000|2025-02-11 20:04:10|61.84|61.24|61.8|61.2|61.85|61.25|61.8|61.2|10
1739304260000|2025-02-11 20:04:20|61.81|61.21|61.78|61.18|61.84|61.24|61.78|61.18|9
1739304270000|2025-02-11 20:04:30|61.77|61.17|61.85|61.25|61.85|61.25|61.77|61.17|8
1739304280000|2025-02-11 20:04:40|61.84|61.24|61.81|61.21|61.84|61.24|61.81|61.21|8
1739304290000|2025-02-11 20:04:50|61.82|61.22|61.82|61.22|61.84|61.24|61.81|61.21|9
1739304300000|2025-02-11 20:05:00|61.83|61.23|61.82|61.22|61.83|61.23|61.8|61.2|9
1739304310000|2025-02-11 20:05:10|61.83|61.23|61.83|61.23|61.84|61.24|61.82|61.22|7
1739304320000|2025-02-11 20:05:20|61.82|61.22|61.82|61.22|61.85|61.25|61.81|61.21|10
1739304330000|2025-02-11 20:05:30|61.83|61.23|61.83|61.23|61.84|61.24|61.8|61.2|13
1739304340000|2025-02-11 20:05:40|61.82|61.22|61.9|61.3|61.93|61.33|61.82|61.22|14
1739304350000|2025-02-11 20:05:50|61.92|61.32|61.91|61.31|61.92|61.32|61.91|61.31|6
1739304360000|2025-02-11 20:06:00|61.93|61.33|62.13|61.53|62.13|61.53|61.91|61.31|12
1739304370000|2025-02-11 20:06:10|62.12|61.52|61.97|61.37|62.12|61.52|61.97|61.37|18
1739304380000|2025-02-11 20:06:20|61.96|61.36|61.97|61.37|61.98|61.38|61.95|61.35|12
1739304390000|2025-02-11 20:06:30|61.94|61.34|61.98|61.38|62|61.4|61.92|61.32|13
1739304400000|2025-02-11 20:06:40|61.97|61.37|61.97|61.37|61.97|61.37|61.97|61.37|1
1739304410000|2025-02-11 20:06:50|61.94|61.34|61.93|61.33|61.94|61.34|61.93|61.33|2
1739304420000|2025-02-11 20:07:00|61.92|61.32|61.92|61.32|61.92|61.32|61.92|61.32|1
1739304430000|2025-02-11 20:07:10|61.93|61.33|61.93|61.33|61.93|61.33|61.91|61.31|8
1739304450000|2025-02-11 20:07:30|61.95|61.35|61.95|61.35|62|61.4|61.94|61.34|9
1739304460000|2025-02-11 20:07:40|61.94|61.34|61.94|61.34|61.96|61.36|61.93|61.33|12
1739304470000|2025-02-11 20:07:50|61.95|61.35|61.94|61.34|61.95|61.35|61.93|61.33|5
1739304480000|2025-02-11 20:08:00|61.95|61.35|61.97|61.37|62|61.4|61.95|61.35|6
1739304490000|2025-02-11 20:08:10|61.94|61.34|62.03|61.43|62.03|61.43|61.94|61.34|13
1739304500000|2025-02-11 20:08:20|62.01|61.41|62.02|61.42|62.03|61.43|62.01|61.41|6
1739304510000|2025-02-11 20:08:30|62.03|61.43|62.03|61.43|62.04|61.44|62.02|61.42|13
1739304520000|2025-02-11 20:08:40|62.04|61.44|62.07|61.47|62.07|61.47|62.02|61.42|13
1739304530000|2025-02-11 20:08:50|62.06|61.46|62.13|61.53|62.13|61.53|62.06|61.46|19
1739304540000|2025-02-11 20:09:00|62.12|61.52|62.11|61.51|62.12|61.52|62.06|61.46|14
1739304550000|2025-02-11 20:09:10|62.1|61.5|62.07|61.47|62.13|61.53|62.07|61.47|14
1739304560000|2025-02-11 20:09:20|62.06|61.46|62.12|61.52|62.14|61.54|62.06|61.46|11
1739304570000|2025-02-11 20:09:30|62.11|61.51|62.12|61.52|62.14|61.54|62.11|61.51|10
1739304580000|2025-02-11 20:09:40|62.11|61.51|62.12|61.52|62.14|61.54|62.11|61.51|7
1739304590000|2025-02-11 20:09:50|62.14|61.54|62.13|61.53|62.14|61.54|62.12|61.52|4
1739304610000|2025-02-11 20:10:10|62.08|61.48|62.08|61.48|62.08|61.48|62.06|61.46|5
1739304620000|2025-02-11 20:10:20|62.06|61.46|62.12|61.52|62.12|61.52|62.05|61.45|8
1739304630000|2025-02-11 20:10:30|62.11|61.51|62.1|61.5|62.13|61.53|62.09|61.49|8
1739304640000|2025-02-11 20:10:40|62.09|61.49|62.04|61.44|62.18|61.58|62.04|61.44|15
1739304650000|2025-02-11 20:10:50|62.07|61.47|62.04|61.44|62.07|61.47|62.04|61.44|4
1739304660000|2025-02-11 20:11:00|62.05|61.45|62.03|61.43|62.05|61.45|62.03|61.43|5
1739304670000|2025-02-11 20:11:10|62.05|61.45|62.06|61.46|62.07|61.47|62.02|61.42|13
1739304680000|2025-02-11 20:11:20|62.05|61.45|62.03|61.43|62.07|61.47|62.03|61.43|10
1739304690000|2025-02-11 20:11:30|62.04|61.44|62.03|61.43|62.05|61.45|62.03|61.43|8
1739304700000|2025-02-11 20:11:40|62.04|61.44|62.03|61.43|62.04|61.44|62.01|61.41|9
1739304710000|2025-02-11 20:11:50|62.02|61.42|61.96|61.36|62.03|61.43|61.96|61.36|8
1739304720000|2025-02-11 20:12:00|61.95|61.35|61.94|61.34|61.99|61.39|61.94|61.34|4
1739304730000|2025-02-11 20:12:10|61.93|61.33|61.93|61.33|61.93|61.33|61.93|61.33|1
1739304740000|2025-02-11 20:12:20|61.96|61.36|61.95|61.35|62.06|61.46|61.95|61.35|12
1739304750000|2025-02-11 20:12:30|61.96|61.36|61.97|61.37|62|61.4|61.95|61.35|12
1739304760000|2025-02-11 20:12:40|61.96|61.36|61.93|61.33|61.97|61.37|61.93|61.33|8
1739304770000|2025-02-11 20:12:50|61.94|61.34|61.93|61.33|61.94|61.34|61.93|61.33|8
1739304780000|2025-02-11 20:13:00|61.94|61.34|62.01|61.41|62.01|61.41|61.94|61.34|6
1739304790000|2025-02-11 20:13:10|62|61.4|62.01|61.41|62.01|61.41|62|61.4|4
1739304810000|2025-02-11 20:13:30|61.94|61.34|61.94|61.34|61.94|61.34|61.94|61.34|1
1739304820000|2025-02-11 20:13:40|61.97|61.37|61.95|61.35|61.97|61.37|61.94|61.34|5
1739304830000|2025-02-11 20:13:50|61.98|61.38|62.03|61.43|62.03|61.43|61.96|61.36|18
1739304840000|2025-02-11 20:14:00|62.02|61.42|62.02|61.42|62.06|61.46|62.02|61.42|6
1739304850000|2025-02-11 20:14:10|62.03|61.43|62.03|61.43|62.04|61.44|62|61.4|13
1739304860000|2025-02-11 20:14:20|62.04|61.44|62.03|61.43|62.04|61.44|62.02|61.42|11
1739304870000|2025-02-11 20:14:30|62.02|61.42|62.03|61.43|62.04|61.44|62.02|61.42|11
1739304880000|2025-02-11 20:14:40|62.02|61.42|62.03|61.43|62.04|61.44|62.02|61.42|8
1739304890000|2025-02-11 20:14:50|62.02|61.42|62.02|61.42|62.04|61.44|62.02|61.42|9
1739304900000|2025-02-11 20:15:00|62.04|61.44|61.95|61.35|62.04|61.44|61.95|61.35|8
1739304910000|2025-02-11 20:15:10|61.98|61.38|61.94|61.34|61.98|61.38|61.92|61.32|12
1739304920000|2025-02-11 20:15:20|61.92|61.32|61.94|61.34|61.94|61.34|61.92|61.32|14
1739304930000|2025-02-11 20:15:30|61.93|61.33|61.86|61.26|61.94|61.34|61.86|61.26|16
1739304940000|2025-02-11 20:15:40|61.85|61.25|61.88|61.28|61.88|61.28|61.85|61.25|8
1739304950000|2025-02-11 20:15:50|61.85|61.25|61.84|61.24|61.89|61.29|61.83|61.23|14
1739304960000|2025-02-11 20:16:00|61.83|61.23|61.75|61.15|61.84|61.24|61.75|61.15|11
1739304970000|2025-02-11 20:16:10|61.74|61.14|61.73|61.13|61.78|61.18|61.72|61.12|9
1739304980000|2025-02-11 20:16:20|61.74|61.14|61.7|61.1|61.74|61.14|61.7|61.1|4
1739305000000|2025-02-11 20:16:40|61.72|61.12|61.73|61.13|61.73|61.13|61.72|61.12|2
1739305010000|2025-02-11 20:16:50|61.7|61.1|61.64|61.04|61.7|61.1|61.64|61.04|6
1739305020000|2025-02-11 20:17:00|61.63|61.03|61.73|61.13|61.74|61.14|61.63|61.03|11
1739305030000|2025-02-11 20:17:10|61.7|61.1|61.66|61.06|61.71|61.11|61.66|61.06|8
1739305040000|2025-02-11 20:17:20|61.68|61.08|61.72|61.12|61.75|61.15|61.68|61.08|11
1739305050000|2025-02-11 20:17:30|61.71|61.11|61.71|61.11|61.72|61.12|61.7|61.1|6
1739305060000|2025-02-11 20:17:40|61.7|61.1|61.7|61.1|61.72|61.12|61.69|61.09|8
1739305070000|2025-02-11 20:17:50|61.72|61.12|61.68|61.08|61.72|61.12|61.68|61.08|11
1739305080000|2025-02-11 20:18:00|61.67|61.07|61.71|61.11|61.71|61.11|61.67|61.07|4
1739305090000|2025-02-11 20:18:10|61.72|61.12|61.72|61.12|61.72|61.12|61.71|61.11|3
1739305100000|2025-02-11 20:18:20|61.71|61.11|61.7|61.1|61.72|61.12|61.7|61.1|6
1739305110000|2025-02-11 20:18:30|61.72|61.12|61.66|61.06|61.72|61.12|61.66|61.06|8
1739305120000|2025-02-11 20:18:40|61.65|61.05|61.64|61.04|61.65|61.05|61.63|61.03|8
1739305130000|2025-02-11 20:18:50|61.63|61.03|61.68|61.08|61.72|61.12|61.63|61.03|10
1739305140000|2025-02-11 20:19:00|61.66|61.06|61.71|61.11|61.71|61.11|61.66|61.06|8
1739305160000|2025-02-11 20:19:20|61.78|61.18|61.74|61.14|61.78|61.18|61.74|61.14|4
1739305170000|2025-02-11 20:19:30|61.73|61.13|61.73|61.13|61.74|61.14|61.71|61.11|6
1739305180000|2025-02-11 20:19:40|61.74|61.14|61.72|61.12|61.74|61.14|61.7|61.1|5
1739305200000|2025-02-11 20:20:00|61.73|61.13|61.75|61.15|61.8|61.2|61.73|61.13|9
1739305210000|2025-02-11 20:20:10|61.74|61.14|61.74|61.14|61.77|61.17|61.74|61.14|13
1739305220000|2025-02-11 20:20:20|61.73|61.13|61.74|61.14|61.74|61.14|61.71|61.11|7
1739305230000|2025-02-11 20:20:30|61.73|61.13|61.67|61.07|61.73|61.13|61.67|61.07|18
1739305240000|2025-02-11 20:20:40|61.69|61.09|61.7|61.1|61.74|61.14|61.68|61.08|13
1739305250000|2025-02-11 20:20:50|61.69|61.09|61.72|61.12|61.72|61.12|61.67|61.07|12
1739305260000|2025-02-11 20:21:00|61.73|61.13|61.71|61.11|61.73|61.13|61.7|61.1|12
1739305270000|2025-02-11 20:21:10|61.72|61.12|61.64|61.04|61.73|61.13|61.64|61.04|11
1739305280000|2025-02-11 20:21:20|61.7|61.1|61.74|61.14|61.74|61.14|61.7|61.1|7
1739305290000|2025-02-11 20:21:30|61.73|61.13|61.73|61.13|61.73|61.13|61.71|61.11|9
1739305300000|2025-02-11 20:21:40|61.72|61.12|61.72|61.12|61.74|61.14|61.71|61.11|7
1739305320000|2025-02-11 20:22:00|61.73|61.13|61.71|61.11|61.73|61.13|61.71|61.11|5
1739305330000|2025-02-11 20:22:10|61.73|61.13|61.8|61.2|61.8|61.2|61.72|61.12|9
1739305340000|2025-02-11 20:22:20|61.77|61.17|61.8|61.2|61.86|61.26|61.77|61.17|13
1739305350000|2025-02-11 20:22:30|61.86|61.26|61.8|61.2|61.86|61.26|61.79|61.19|5
1739305360000|2025-02-11 20:22:40|61.77|61.17|61.8|61.2|61.8|61.2|61.75|61.15|12
1739305370000|2025-02-11 20:22:50|61.83|61.23|61.78|61.18|61.83|61.23|61.76|61.16|14
1739305390000|2025-02-11 20:23:10|61.81|61.21|61.81|61.21|61.82|61.22|61.8|61.2|4
1739305400000|2025-02-11 20:23:20|61.82|61.22|61.83|61.23|61.83|61.23|61.8|61.2|8
1739305410000|2025-02-11 20:23:30|61.82|61.22|61.83|61.23|61.84|61.24|61.8|61.2|17
1739305420000|2025-02-11 20:23:40|61.84|61.24|61.82|61.22|61.84|61.24|61.81|61.21|11
1739305430000|2025-02-11 20:23:50|61.84|61.24|61.83|61.23|61.84|61.24|61.82|61.22|9
1739305440000|2025-02-11 20:24:00|61.82|61.22|61.82|61.22|61.84|61.24|61.82|61.22|7
1739305450000|2025-02-11 20:24:10|61.84|61.24|61.82|61.22|61.84|61.24|61.79|61.19|10
1739305460000|2025-02-11 20:24:20|61.83|61.23|61.81|61.21|61.83|61.23|61.81|61.21|8
1739305470000|2025-02-11 20:24:30|61.76|61.16|61.73|61.13|61.77|61.17|61.73|61.13|10
1739305480000|2025-02-11 20:24:40|61.74|61.14|61.73|61.13|61.74|61.14|61.72|61.12|4
1739305490000|2025-02-11 20:24:50|61.72|61.12|61.72|61.12|61.73|61.13|61.72|61.12|9
1739305500000|2025-02-11 20:25:00|61.73|61.13|61.73|61.13|61.73|61.13|61.71|61.11|8
1739305510000|2025-02-11 20:25:10|61.72|61.12|61.73|61.13|61.73|61.13|61.71|61.11|8
1739305520000|2025-02-11 20:25:20|61.72|61.12|61.73|61.13|61.73|61.13|61.7|61.1|9
1739305530000|2025-02-11 20:25:30|61.74|61.14|61.73|61.13|61.74|61.14|61.71|61.11|11
1739305540000|2025-02-11 20:25:40|61.71|61.11|61.65|61.05|61.73|61.13|61.65|61.05|11
1739305550000|2025-02-11 20:25:50|61.64|61.04|61.63|61.03|61.64|61.04|61.63|61.03|10
1739305560000|2025-02-11 20:26:00|61.64|61.04|61.7|61.1|61.71|61.11|61.63|61.03|14
1739305570000|2025-02-11 20:26:10|61.69|61.09|61.68|61.08|61.69|61.09|61.68|61.08|2
1739305590000|2025-02-11 20:26:30|61.72|61.12|61.73|61.13|61.75|61.15|61.71|61.11|11
1739305600000|2025-02-11 20:26:40|61.72|61.12|61.73|61.13|61.76|61.16|61.72|61.12|6
1739305610000|2025-02-11 20:26:50|61.72|61.12|61.72|61.12|61.72|61.12|61.72|61.12|1
1739305620000|2025-02-11 20:27:00|61.73|61.13|61.73|61.13|61.74|61.14|61.72|61.12|9
1739305630000|2025-02-11 20:27:10|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|7
1739305640000|2025-02-11 20:27:20|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|5
1739305650000|2025-02-11 20:27:30|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|4
1739305660000|2025-02-11 20:27:40|61.74|61.14|61.72|61.12|61.74|61.14|61.72|61.12|5
1739305670000|2025-02-11 20:27:50|61.73|61.13|61.73|61.13|61.73|61.13|61.72|61.12|3
1739305680000|2025-02-11 20:28:00|61.72|61.12|61.71|61.11|61.72|61.12|61.71|61.11|2
1739305690000|2025-02-11 20:28:10|61.73|61.13|61.72|61.12|61.73|61.13|61.72|61.12|2
1739305700000|2025-02-11 20:28:20|61.73|61.13|61.73|61.13|61.73|61.13|61.73|61.13|1
1739305710000|2025-02-11 20:28:30|61.74|61.14|61.82|61.22|61.88|61.28|61.73|61.13|11
1739305720000|2025-02-11 20:28:40|61.88|61.28|61.82|61.22|61.88|61.28|61.82|61.22|2
1739305730000|2025-02-11 20:28:50|61.87|61.27|61.82|61.22|61.87|61.27|61.82|61.22|12
1739305740000|2025-02-11 20:29:00|61.83|61.23|61.96|61.36|61.98|61.38|61.82|61.22|17
1739305750000|2025-02-11 20:29:10|61.95|61.35|61.93|61.33|61.95|61.35|61.9|61.3|10
1739305760000|2025-02-11 20:29:20|61.87|61.27|61.91|61.31|61.92|61.32|61.85|61.25|9
1739305780000|2025-02-11 20:29:40|61.93|61.33|61.93|61.33|61.93|61.33|61.93|61.33|1
1739305800000|2025-02-11 20:30:00|61.91|61.31|61.85|61.25|61.93|61.33|61.85|61.25|11
1739305810000|2025-02-11 20:30:10|61.86|61.26|61.9|61.3|61.91|61.31|61.84|61.24|11
1739305820000|2025-02-11 20:30:20|61.91|61.31|61.92|61.32|61.94|61.34|61.91|61.31|10
1739305830000|2025-02-11 20:30:30|61.94|61.34|61.93|61.33|61.94|61.34|61.92|61.32|7
1739305840000|2025-02-11 20:30:40|61.92|61.32|61.93|61.33|61.94|61.34|61.92|61.32|10
1739305850000|2025-02-11 20:30:50|61.92|61.32|61.93|61.33|61.94|61.34|61.92|61.32|5
1739305860000|2025-02-11 20:31:00|61.92|61.32|61.92|61.32|61.93|61.33|61.91|61.31|4
1739305870000|2025-02-11 20:31:10|61.93|61.33|61.92|61.32|61.93|61.33|61.92|61.32|4
1739305880000|2025-02-11 20:31:20|61.91|61.31|61.95|61.35|62|61.4|61.91|61.31|12
1739305890000|2025-02-11 20:31:30|61.98|61.38|62.02|61.42|62.03|61.43|61.98|61.38|7
1739305900000|2025-02-11 20:31:40|62.03|61.43|62.02|61.42|62.03|61.43|62.01|61.41|7
1739305910000|2025-02-11 20:31:50|62.03|61.43|62.11|61.51|62.12|61.52|62.03|61.43|10
1739305920000|2025-02-11 20:32:00|62.1|61.5|62.07|61.47|62.1|61.5|62.04|61.44|10
1739305930000|2025-02-11 20:32:10|62.08|61.48|62.09|61.49|62.12|61.52|62.07|61.47|7
1739305940000|2025-02-11 20:32:20|62.1|61.5|62.14|61.54|62.14|61.54|62.1|61.5|12
1739305950000|2025-02-11 20:32:30|62.12|61.52|62.14|61.54|62.14|61.54|62.11|61.51|14
1739305960000|2025-02-11 20:32:40|62.13|61.53|62.13|61.53|62.16|61.56|62.13|61.53|6
1739305970000|2025-02-11 20:32:50|62.15|61.55|62.22|61.62|62.22|61.62|62.15|61.55|4
1739305980000|2025-02-11 20:33:00|62.21|61.61|62.23|61.63|62.24|61.64|62.21|61.61|11
1739305990000|2025-02-11 20:33:10|62.22|61.62|62.23|61.63|62.24|61.64|62.22|61.62|8
1739306000000|2025-02-11 20:33:20|62.22|61.62|62.23|61.63|62.24|61.64|62.22|61.62|12
1739306010000|2025-02-11 20:33:30|62.22|61.62|62.23|61.63|62.24|61.64|62.22|61.62|9
1739306020000|2025-02-11 20:33:40|62.24|61.64|62.33|61.73|62.34|61.74|62.23|61.63|11
1739306030000|2025-02-11 20:33:50|62.29|61.69|62.26|61.66|62.29|61.69|62.23|61.63|16
1739306040000|2025-02-11 20:34:00|62.25|61.65|62.26|61.66|62.3|61.7|62.24|61.64|12
1739306050000|2025-02-11 20:34:10|62.25|61.65|62.24|61.64|62.27|61.67|62.24|61.64|7
1739306060000|2025-02-11 20:34:20|62.23|61.63|62.24|61.64|62.24|61.64|62.23|61.63|2
1739306080000|2025-02-11 20:34:40|62.33|61.73|62.26|61.66|62.33|61.73|62.26|61.66|6
1739306090000|2025-02-11 20:34:50|62.25|61.65|62.31|61.71|62.31|61.71|62.25|61.65|12
1739306100000|2025-02-11 20:35:00|62.28|61.68|62.3|61.7|62.33|61.73|62.27|61.67|15
1739306110000|2025-02-11 20:35:10|62.29|61.69|62.25|61.65|62.3|61.7|62.25|61.65|10
1739306120000|2025-02-11 20:35:20|62.26|61.66|62.24|61.64|62.26|61.66|62.23|61.63|11
1739306130000|2025-02-11 20:35:30|62.23|61.63|62.23|61.63|62.25|61.65|62.21|61.61|8
1739306140000|2025-02-11 20:35:40|62.21|61.61|62.16|61.56|62.24|61.64|62.16|61.56|10
1739306150000|2025-02-11 20:35:50|62.15|61.55|62.19|61.59|62.23|61.63|62.15|61.55|8
1739306160000|2025-02-11 20:36:00|62.21|61.61|62.23|61.63|62.24|61.64|62.21|61.61|13
1739306170000|2025-02-11 20:36:10|62.24|61.64|62.17|61.57|62.24|61.64|62.16|61.56|12
1739306180000|2025-02-11 20:36:20|62.2|61.6|62.14|61.54|62.2|61.6|62.14|61.54|13
1739306190000|2025-02-11 20:36:30|62.15|61.55|62.22|61.62|62.22|61.62|62.15|61.55|7
1739306200000|2025-02-11 20:36:40|62.2|61.6|62.15|61.55|62.2|61.6|62.15|61.55|5
1739306210000|2025-02-11 20:36:50|62.16|61.56|62.14|61.54|62.17|61.57|62.14|61.54|5
1739306220000|2025-02-11 20:37:00|62.15|61.55|62.14|61.54|62.15|61.55|62.12|61.52|7
1739306230000|2025-02-11 20:37:10|62.12|61.52|62.14|61.54|62.14|61.54|62.12|61.52|10
1739306240000|2025-02-11 20:37:20|62.12|61.52|62.12|61.52|62.14|61.54|62.12|61.52|7
1739306250000|2025-02-11 20:37:30|62.13|61.53|62.15|61.55|62.15|61.55|62.12|61.52|13
1739306260000|2025-02-11 20:37:40|62.14|61.54|62.14|61.54|62.14|61.54|62.13|61.53|5
1739306270000|2025-02-11 20:37:50|62.13|61.53|62.14|61.54|62.14|61.54|62.13|61.53|8
1739306280000|2025-02-11 20:38:00|62.13|61.53|62.13|61.53|62.14|61.54|62.13|61.53|3
1739306290000|2025-02-11 20:38:10|62.14|61.54|62.14|61.54|62.15|61.55|62.14|61.54|3
1739306300000|2025-02-11 20:38:20|62.15|61.55|62.19|61.59|62.19|61.59|62.15|61.55|4
1739306310000|2025-02-11 20:38:30|62.28|61.68|62.17|61.57|62.28|61.68|62.17|61.57|7
1739306320000|2025-02-11 20:38:40|62.16|61.56|62.14|61.54|62.16|61.56|62.14|61.54|5
1739306330000|2025-02-11 20:38:50|62.17|61.57|62.15|61.55|62.17|61.57|62.14|61.54|5
1739306340000|2025-02-11 20:39:00|62.19|61.59|62.2|61.6|62.25|61.65|62.17|61.57|12
1739306350000|2025-02-11 20:39:10|62.18|61.58|62.16|61.56|62.18|61.58|62.16|61.56|3
1739306360000|2025-02-11 20:39:20|62.15|61.55|62.13|61.53|62.18|61.58|62.13|61.53|7
1739306370000|2025-02-11 20:39:30|62.17|61.57|62.14|61.54|62.18|61.58|62.14|61.54|8
1739306380000|2025-02-11 20:39:40|62.13|61.53|62.13|61.53|62.13|61.53|62.13|61.53|1
1739306390000|2025-02-11 20:39:50|62.14|61.54|62.14|61.54|62.15|61.55|62.13|61.53|9
1739306400000|2025-02-11 20:40:00|62.13|61.53|62.13|61.53|62.15|61.55|62.11|61.51|12
1739306410000|2025-02-11 20:40:10|62.14|61.54|62.13|61.53|62.14|61.54|62.12|61.52|11
1739306420000|2025-02-11 20:40:20|62.14|61.54|62.12|61.52|62.14|61.54|62.12|61.52|3
1739306430000|2025-02-11 20:40:30|62.14|61.54|62.14|61.54|62.14|61.54|62.11|61.51|12
1739306440000|2025-02-11 20:40:40|62.13|61.53|62.14|61.54|62.14|61.54|62.13|61.53|6
1739306450000|2025-02-11 20:40:50|62.13|61.53|62.14|61.54|62.15|61.55|62.13|61.53|12
1739306460000|2025-02-11 20:41:00|62.13|61.53|62.13|61.53|62.14|61.54|62.13|61.53|9
1739306470000|2025-02-11 20:41:10|62.12|61.52|62.05|61.45|62.12|61.52|62.05|61.45|5
1739306480000|2025-02-11 20:41:20|62.08|61.48|62.05|61.45|62.08|61.48|62.05|61.45|2
1739306490000|2025-02-11 20:41:30|62.04|61.44|62.03|61.43|62.07|61.47|62.03|61.43|7
1739306500000|2025-02-11 20:41:40|62.02|61.42|62.03|61.43|62.03|61.43|62.02|61.42|2
1739306510000|2025-02-11 20:41:50|62.04|61.44|62.01|61.41|62.04|61.44|62.01|61.41|10
1739306520000|2025-02-11 20:42:00|62.04|61.44|62.03|61.43|62.04|61.44|61.98|61.38|7
1739306530000|2025-02-11 20:42:10|62.02|61.42|62|61.4|62.02|61.42|61.97|61.37|10
1739306540000|2025-02-11 20:42:20|61.99|61.39|61.98|61.38|62|61.4|61.96|61.36|7
1739306550000|2025-02-11 20:42:30|61.97|61.37|61.95|61.35|61.97|61.37|61.94|61.34|5
1739306560000|2025-02-11 20:42:40|61.98|61.38|61.94|61.34|61.98|61.38|61.94|61.34|5
1739306570000|2025-02-11 20:42:50|61.95|61.35|61.98|61.38|62.01|61.41|61.95|61.35|13
1739306580000|2025-02-11 20:43:00|61.99|61.39|61.96|61.36|62|61.4|61.95|61.35|13
1739306590000|2025-02-11 20:43:10|61.95|61.35|61.94|61.34|61.96|61.36|61.94|61.34|7
1739306600000|2025-02-11 20:43:20|61.96|61.36|61.95|61.35|62|61.4|61.94|61.34|6
1739306610000|2025-02-11 20:43:30|61.96|61.36|61.98|61.38|62.06|61.46|61.95|61.35|7
1739306620000|2025-02-11 20:43:40|61.97|61.37|61.94|61.34|61.97|61.37|61.94|61.34|4
1739306630000|2025-02-11 20:43:50|61.95|61.35|61.94|61.34|61.95|61.35|61.93|61.33|9
1739306640000|2025-02-11 20:44:00|61.93|61.33|61.94|61.34|61.96|61.36|61.93|61.33|3
1739306650000|2025-02-11 20:44:10|61.95|61.35|61.94|61.34|61.95|61.35|61.94|61.34|2
1739306660000|2025-02-11 20:44:20|61.88|61.28|61.92|61.32|61.92|61.32|61.86|61.26|7
1739306670000|2025-02-11 20:44:30|61.93|61.33|61.88|61.28|61.93|61.33|61.88|61.28|7
1739306680000|2025-02-11 20:44:40|61.87|61.27|61.87|61.27|61.93|61.33|61.87|61.27|13
1739306690000|2025-02-11 20:44:50|61.88|61.28|61.87|61.27|61.92|61.32|61.86|61.26|11
1739306700000|2025-02-11 20:45:00|61.85|61.25|61.88|61.28|61.88|61.28|61.83|61.23|9
1739306710000|2025-02-11 20:45:10|61.87|61.27|61.87|61.27|61.92|61.32|61.86|61.26|14
1739306720000|2025-02-11 20:45:20|61.86|61.26|61.87|61.27|61.91|61.31|61.85|61.25|9
1739306730000|2025-02-11 20:45:30|61.86|61.26|61.83|61.23|61.86|61.26|61.83|61.23|9
1739306740000|2025-02-11 20:45:40|61.85|61.25|61.84|61.24|61.85|61.25|61.83|61.23|5
1739306750000|2025-02-11 20:45:50|61.86|61.26|61.83|61.23|61.86|61.26|61.83|61.23|7
1739306760000|2025-02-11 20:46:00|61.85|61.25|61.84|61.24|61.85|61.25|61.84|61.24|2
1739306770000|2025-02-11 20:46:10|61.86|61.26|61.89|61.29|61.93|61.33|61.86|61.26|12
1739306780000|2025-02-11 20:46:20|61.9|61.3|61.87|61.27|61.9|61.3|61.85|61.25|12
1739306790000|2025-02-11 20:46:30|61.88|61.28|61.87|61.27|61.88|61.28|61.84|61.24|6
1739306800000|2025-02-11 20:46:40|61.86|61.26|61.83|61.23|61.86|61.26|61.83|61.23|4
1739306810000|2025-02-11 20:46:50|61.84|61.24|61.83|61.23|61.84|61.24|61.83|61.23|8
1739306820000|2025-02-11 20:47:00|61.84|61.24|61.76|61.16|61.84|61.24|61.76|61.16|6
1739306830000|2025-02-11 20:47:10|61.78|61.18|61.77|61.17|61.8|61.2|61.76|61.16|9
1739306840000|2025-02-11 20:47:20|61.79|61.19|61.73|61.13|61.79|61.19|61.73|61.13|9
1739306860000|2025-02-11 20:47:40|61.74|61.14|61.75|61.15|61.75|61.15|61.73|61.13|4
1739306870000|2025-02-11 20:47:50|61.74|61.14|61.75|61.15|61.75|61.15|61.73|61.13|5
1739306880000|2025-02-11 20:48:00|61.74|61.14|61.73|61.13|61.75|61.15|61.73|61.13|5
1739306890000|2025-02-11 20:48:10|61.75|61.15|61.74|61.14|61.75|61.15|61.74|61.14|2
1739306900000|2025-02-11 20:48:20|61.75|61.15|61.81|61.21|61.81|61.21|61.74|61.14|7
1739306910000|2025-02-11 20:48:30|61.85|61.25|61.83|61.23|61.85|61.25|61.83|61.23|11
1739306920000|2025-02-11 20:48:40|61.85|61.25|61.82|61.22|61.85|61.25|61.82|61.22|7
1739306930000|2025-02-11 20:48:50|61.84|61.24|61.83|61.23|61.85|61.25|61.83|61.23|7
1739306940000|2025-02-11 20:49:00|61.85|61.25|61.87|61.27|61.9|61.3|61.85|61.25|10
1739306950000|2025-02-11 20:49:10|61.89|61.29|61.92|61.32|61.94|61.34|61.89|61.29|6
1739306960000|2025-02-11 20:49:20|61.91|61.31|61.93|61.33|61.96|61.36|61.91|61.31|9
1739306970000|2025-02-11 20:49:30|61.92|61.32|61.92|61.32|61.93|61.33|61.91|61.31|7
1739306980000|2025-02-11 20:49:40|61.93|61.33|61.93|61.33|61.95|61.35|61.92|61.32|8
1739306990000|2025-02-11 20:49:50|61.92|61.32|61.95|61.35|61.99|61.39|61.92|61.32|8
1739307000000|2025-02-11 20:50:00|61.96|61.36|62.01|61.41|62.07|61.47|61.96|61.36|14
1739307010000|2025-02-11 20:50:10|62.03|61.43|61.94|61.34|62.03|61.43|61.94|61.34|10
1739307020000|2025-02-11 20:50:20|61.93|61.33|61.95|61.35|61.95|61.35|61.93|61.33|5
1739307030000|2025-02-11 20:50:30|61.93|61.33|61.94|61.34|61.95|61.35|61.93|61.33|4
1739307040000|2025-02-11 20:50:40|61.93|61.33|61.94|61.34|61.94|61.34|61.93|61.33|2
1739307060000|2025-02-11 20:51:00|61.95|61.35|61.99|61.39|62.09|61.49|61.93|61.33|13
1739307070000|2025-02-11 20:51:10|62|61.4|61.97|61.37|62.02|61.42|61.96|61.36|9
1739307080000|2025-02-11 20:51:20|62|61.4|62.02|61.42|62.02|61.42|61.97|61.37|8
1739307090000|2025-02-11 20:51:30|62.03|61.43|62.03|61.43|62.04|61.44|62.02|61.42|8
1739307100000|2025-02-11 20:51:40|62.05|61.45|62.02|61.42|62.05|61.45|62.02|61.42|8
1739307110000|2025-02-11 20:51:50|62.04|61.44|62.04|61.44|62.04|61.44|62.02|61.42|6
1739307120000|2025-02-11 20:52:00|62.02|61.42|62.04|61.44|62.04|61.44|62.02|61.42|3
1739307130000|2025-02-11 20:52:10|62.03|61.43|62.04|61.44|62.04|61.44|62.02|61.42|7
1739307140000|2025-02-11 20:52:20|62.03|61.43|62.04|61.44|62.04|61.44|62.03|61.43|4
1739307150000|2025-02-11 20:52:30|62.07|61.47|62.13|61.53|62.18|61.58|62.07|61.47|12
1739307160000|2025-02-11 20:52:40|62.14|61.54|62.12|61.52|62.14|61.54|62.12|61.52|8
1739307170000|2025-02-11 20:52:50|62.14|61.54|62.13|61.53|62.14|61.54|62.12|61.52|4
1739307180000|2025-02-11 20:53:00|62.12|61.52|62.13|61.53|62.14|61.54|62.12|61.52|6
1739307190000|2025-02-11 20:53:10|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1739307200000|2025-02-11 20:53:20|62.14|61.54|62.04|61.44|62.14|61.54|62.04|61.44|11
1739307210000|2025-02-11 20:53:30|62.02|61.42|62.04|61.44|62.04|61.44|62.02|61.42|3
1739307220000|2025-02-11 20:53:40|62.03|61.43|62.04|61.44|62.04|61.44|62.01|61.41|18
1739307230000|2025-02-11 20:53:50|62.02|61.42|62.01|61.41|62.06|61.46|62.01|61.41|14
1739307240000|2025-02-11 20:54:00|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1739307250000|2025-02-11 20:54:10|62.03|61.43|62.04|61.44|62.05|61.45|62.03|61.43|7
1739307260000|2025-02-11 20:54:20|62.05|61.45|62.18|61.58|62.2|61.6|62.05|61.45|8
1739307270000|2025-02-11 20:54:30|62.13|61.53|62.13|61.53|62.13|61.53|62.13|61.53|1
1739307280000|2025-02-11 20:54:40|62.16|61.56|62.13|61.53|62.16|61.56|62.12|61.52|4
1739307290000|2025-02-11 20:54:50|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|10
1739307300000|2025-02-11 20:55:00|62.14|61.54|62.14|61.54|62.14|61.54|62.11|61.51|13
1739307310000|2025-02-11 20:55:10|62.13|61.53|62.13|61.53|62.13|61.53|62.11|61.51|4
1739307320000|2025-02-11 20:55:20|62.12|61.52|62.11|61.51|62.13|61.53|62.11|61.51|4
1739307330000|2025-02-11 20:55:30|62.13|61.53|62.12|61.52|62.13|61.53|62.11|61.51|10
1739307340000|2025-02-11 20:55:40|62.11|61.51|62.13|61.53|62.13|61.53|62.11|61.51|9
1739307350000|2025-02-11 20:55:50|62.12|61.52|62.11|61.51|62.17|61.57|62.11|61.51|7
1739307360000|2025-02-11 20:56:00|62.1|61.5|62.14|61.54|62.14|61.54|62.1|61.5|9
1739307370000|2025-02-11 20:56:10|62.13|61.53|62.04|61.44|62.13|61.53|62.04|61.44|7
1739307380000|2025-02-11 20:56:20|62.03|61.43|62.05|61.45|62.05|61.45|62.02|61.42|9
1739307390000|2025-02-11 20:56:30|62.04|61.44|62.03|61.43|62.04|61.44|62.03|61.43|6
1739307400000|2025-02-11 20:56:40|62.04|61.44|62.03|61.43|62.04|61.44|62.02|61.42|3
1739307410000|2025-02-11 20:56:50|62.05|61.45|62.04|61.44|62.05|61.45|62.03|61.43|4
1739307420000|2025-02-11 20:57:00|62.03|61.43|62.02|61.42|62.05|61.45|62.02|61.42|8
1739307430000|2025-02-11 20:57:10|62.05|61.45|62.02|61.42|62.05|61.45|62.02|61.42|4
1739307450000|2025-02-11 20:57:30|62.04|61.44|62.03|61.43|62.04|61.44|62.03|61.43|2
1739307460000|2025-02-11 20:57:40|62.05|61.45|62.12|61.52|62.16|61.56|62.03|61.43|10
1739307470000|2025-02-11 20:57:50|62.13|61.53|62.07|61.47|62.13|61.53|62.07|61.47|13
1739307480000|2025-02-11 20:58:00|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|4
1739307490000|2025-02-11 20:58:10|62.04|61.44|62.03|61.43|62.04|61.44|62.03|61.43|2
1739307500000|2025-02-11 20:58:20|62.04|61.44|62.05|61.45|62.05|61.45|62.03|61.43|14
1739307510000|2025-02-11 20:58:30|62.04|61.44|62.04|61.44|62.05|61.45|62.03|61.43|9
1739307520000|2025-02-11 20:58:40|62.03|61.43|62.03|61.43|62.04|61.44|62.03|61.43|3
1739307530000|2025-02-11 20:58:50|62.04|61.44|62.13|61.53|62.14|61.54|62.04|61.44|10
1739307540000|2025-02-11 20:59:00|62.12|61.52|62.13|61.53|62.15|61.55|62.12|61.52|8
1739307550000|2025-02-11 20:59:10|62.14|61.54|62.04|61.44|62.14|61.54|62.04|61.44|13
1739307560000|2025-02-11 20:59:20|62.07|61.47|62.06|61.46|62.07|61.47|62.06|61.46|2
1739307570000|2025-02-11 20:59:30|62.05|61.45|62.13|61.53|62.13|61.53|62.05|61.45|8
1739307580000|2025-02-11 20:59:40|62.12|61.52|62.13|61.53|62.13|61.53|62.11|61.51|10
1739307590000|2025-02-11 20:59:50|62.12|61.52|62.12|61.52|62.13|61.53|62.12|61.52|7
1739307600000|2025-02-11 21:00:00|62.13|61.53|62.13|61.53|62.13|61.53|62.11|61.51|9
1739307610000|2025-02-11 21:00:10|62.12|61.52|62.24|61.64|62.26|61.66|62.12|61.52|11
1739307620000|2025-02-11 21:00:20|62.23|61.63|62.24|61.64|62.24|61.64|62.22|61.62|7
1739307630000|2025-02-11 21:00:30|62.23|61.63|62.24|61.64|62.24|61.64|62.23|61.63|4
1739307640000|2025-02-11 21:00:40|62.25|61.65|62.32|61.72|62.37|61.77|62.25|61.65|12
1739307650000|2025-02-11 21:00:50|62.3|61.7|62.34|61.74|62.34|61.74|62.3|61.7|14
1739307660000|2025-02-11 21:01:00|62.4|61.8|62.35|61.75|62.4|61.8|62.35|61.75|4
1739307670000|2025-02-11 21:01:10|62.34|61.74|62.35|61.75|62.4|61.8|62.34|61.74|9
1739307680000|2025-02-11 21:01:20|62.34|61.74|62.43|61.83|62.43|61.83|62.34|61.74|14
1739307690000|2025-02-11 21:01:30|62.47|61.87|62.41|61.81|62.47|61.87|62.37|61.77|7
1739307700000|2025-02-11 21:01:40|62.39|61.79|62.34|61.74|62.41|61.81|62.34|61.74|16
1739307710000|2025-02-11 21:01:50|62.35|61.75|62.34|61.74|62.37|61.77|62.34|61.74|6
1739307720000|2025-02-11 21:02:00|62.33|61.73|62.3|61.7|62.35|61.75|62.29|61.69|8
1739307730000|2025-02-11 21:02:10|62.31|61.71|62.27|61.67|62.37|61.77|62.27|61.67|12
1739307740000|2025-02-11 21:02:20|62.31|61.71|62.24|61.64|62.31|61.71|62.24|61.64|11
1739307750000|2025-02-11 21:02:30|62.23|61.63|62.24|61.64|62.25|61.65|62.23|61.63|9
1739307760000|2025-02-11 21:02:40|62.25|61.65|62.25|61.65|62.26|61.66|62.23|61.63|11
1739307770000|2025-02-11 21:02:50|62.24|61.64|62.24|61.64|62.25|61.65|62.23|61.63|10
1739307780000|2025-02-11 21:03:00|62.26|61.66|62.26|61.66|62.26|61.66|62.24|61.64|8
1739307790000|2025-02-11 21:03:10|62.25|61.65|62.23|61.63|62.25|61.65|62.22|61.62|10
1739307800000|2025-02-11 21:03:20|62.22|61.62|62.24|61.64|62.25|61.65|62.22|61.62|10
1739307860000|2025-02-11 21:04:20|62.25|61.65|62.25|61.65|62.25|61.65|62.25|61.65|1
1739307880000|2025-02-11 21:04:40|62.28|61.68|62.29|61.69|62.31|61.71|62.26|61.66|9
1739307890000|2025-02-11 21:04:50|62.27|61.67|62.26|61.66|62.3|61.7|62.26|61.66|17
1739307900000|2025-02-11 21:05:00|62.29|61.69|62.27|61.67|62.29|61.69|62.27|61.67|6
1739307910000|2025-02-11 21:05:10|62.26|61.66|62.27|61.67|62.28|61.68|62.25|61.65|7
1739307920000|2025-02-11 21:05:20|62.26|61.66|62.25|61.65|62.28|61.68|62.25|61.65|6
1739307930000|2025-02-11 21:05:30|62.24|61.64|62.16|61.56|62.25|61.65|62.16|61.56|12
1739307940000|2025-02-11 21:05:40|62.15|61.55|62.14|61.54|62.16|61.56|62.14|61.54|10
1739307950000|2025-02-11 21:05:50|62.13|61.53|62.15|61.55|62.15|61.55|62.13|61.53|9
1739307960000|2025-02-11 21:06:00|62.13|61.53|62.12|61.52|62.16|61.56|62.11|61.51|16
1739307970000|2025-02-11 21:06:10|62.13|61.53|62.16|61.56|62.16|61.56|62.13|61.53|9
1739307980000|2025-02-11 21:06:20|62.15|61.55|62.12|61.52|62.16|61.56|62.11|61.51|10
1739307990000|2025-02-11 21:06:30|62.15|61.55|62.05|61.45|62.15|61.55|62.05|61.45|8
1739308000000|2025-02-11 21:06:40|62.07|61.47|62.05|61.45|62.08|61.48|62.05|61.45|7
1739308010000|2025-02-11 21:06:50|62.04|61.44|62.04|61.44|62.04|61.44|62.04|61.44|1
1739308020000|2025-02-11 21:07:00|62.05|61.45|62.05|61.45|62.05|61.45|62.04|61.44|7
1739308030000|2025-02-11 21:07:10|62.04|61.44|62.05|61.45|62.05|61.45|62.04|61.44|2
1739308040000|2025-02-11 21:07:20|62.04|61.44|62.12|61.52|62.12|61.52|62.04|61.44|4
1739308050000|2025-02-11 21:07:30|62.11|61.51|62.13|61.53|62.13|61.53|62.08|61.48|13
1739308060000|2025-02-11 21:07:40|62.12|61.52|62.13|61.53|62.13|61.53|62.12|61.52|2
1739308070000|2025-02-11 21:07:50|62.15|61.55|62.13|61.53|62.15|61.55|62.13|61.53|7
1739308080000|2025-02-11 21:08:00|62.15|61.55|62.13|61.53|62.16|61.56|62.12|61.52|11
1739308090000|2025-02-11 21:08:10|62.12|61.52|62.13|61.53|62.14|61.54|62.12|61.52|7
1739308100000|2025-02-11 21:08:20|62.12|61.52|62.07|61.47|62.14|61.54|62.07|61.47|12
1739308110000|2025-02-11 21:08:30|62.1|61.5|62.04|61.44|62.1|61.5|62.04|61.44|7
1739308130000|2025-02-11 21:08:50|62.06|61.46|62.05|61.45|62.06|61.46|62.05|61.45|2
1739308140000|2025-02-11 21:09:00|62.04|61.44|62.13|61.53|62.16|61.56|62.03|61.43|11
1739308150000|2025-02-11 21:09:10|62.12|61.52|62.14|61.54|62.16|61.56|62.11|61.51|12
1739308160000|2025-02-11 21:09:20|62.13|61.53|62.14|61.54|62.16|61.56|62.13|61.53|9
1739308170000|2025-02-11 21:09:30|62.13|61.53|62.12|61.52|62.15|61.55|62.12|61.52|5
1739308190000|2025-02-11 21:09:50|62.14|61.54|62.12|61.52|62.14|61.54|62.12|61.52|5
1739308200000|2025-02-11 21:10:00|62.14|61.54|62.12|61.52|62.14|61.54|62.12|61.52|7
1739308210000|2025-02-11 21:10:10|62.13|61.53|62.15|61.55|62.15|61.55|62.12|61.52|8
1739308240000|2025-02-11 21:10:40|62.17|61.57|62.15|61.55|62.18|61.58|62.15|61.55|4
1739308250000|2025-02-11 21:10:50|62.16|61.56|62.23|61.63|62.24|61.64|62.16|61.56|7
1739308260000|2025-02-11 21:11:00|62.24|61.64|62.22|61.62|62.26|61.66|62.22|61.62|15
1739308270000|2025-02-11 21:11:10|62.24|61.64|62.22|61.62|62.24|61.64|62.22|61.62|6
1739308280000|2025-02-11 21:11:20|62.21|61.61|62.15|61.55|62.24|61.64|62.15|61.55|14
1739308290000|2025-02-11 21:11:30|62.14|61.54|62.14|61.54|62.17|61.57|62.13|61.53|9
1739308300000|2025-02-11 21:11:40|62.13|61.53|62.22|61.62|62.22|61.62|62.13|61.53|7
1739308320000|2025-02-11 21:12:00|62.23|61.63|62.22|61.62|62.23|61.63|62.21|61.61|7
1739308330000|2025-02-11 21:12:10|62.18|61.58|62.22|61.62|62.22|61.62|62.18|61.58|5
1739308340000|2025-02-11 21:12:20|62.26|61.66|62.25|61.65|62.26|61.66|62.25|61.65|2
1739308350000|2025-02-11 21:12:30|62.24|61.64|62.22|61.62|62.24|61.64|62.2|61.6|12
1739308360000|2025-02-11 21:12:40|62.23|61.63|62.24|61.64|62.26|61.66|62.22|61.62|13
1739308370000|2025-02-11 21:12:50|62.25|61.65|62.25|61.65|62.25|61.65|62.23|61.63|6
1739308380000|2025-02-11 21:13:00|62.24|61.64|62.22|61.62|62.25|61.65|62.21|61.61|8
1739308390000|2025-02-11 21:13:10|62.25|61.65|62.23|61.63|62.25|61.65|62.22|61.62|7
1739308400000|2025-02-11 21:13:20|62.24|61.64|62.22|61.62|62.24|61.64|62.22|61.62|7
1739308410000|2025-02-11 21:13:30|62.23|61.63|62.22|61.62|62.23|61.63|62.22|61.62|2
1739308420000|2025-02-11 21:13:40|62.25|61.65|62.26|61.66|62.26|61.66|62.23|61.63|3
1739308430000|2025-02-11 21:13:50|62.25|61.65|62.23|61.63|62.25|61.65|62.23|61.63|3
1739308440000|2025-02-11 21:14:00|62.24|61.64|62.27|61.67|62.31|61.71|62.24|61.64|6
1739308450000|2025-02-11 21:14:10|62.26|61.66|62.24|61.64|62.27|61.67|62.23|61.63|13
1739308460000|2025-02-11 21:14:20|62.23|61.63|62.23|61.63|62.25|61.65|62.22|61.62|9
1739308470000|2025-02-11 21:14:30|62.24|61.64|62.22|61.62|62.24|61.64|62.22|61.62|3
1739308480000|2025-02-11 21:14:40|62.24|61.64|62.23|61.63|62.24|61.64|62.22|61.62|5
1739308490000|2025-02-11 21:14:50|62.22|61.62|62.22|61.62|62.24|61.64|62.22|61.62|4
1739308500000|2025-02-11 21:15:00|62.24|61.64|62.23|61.63|62.24|61.64|62.23|61.63|2
1739308520000|2025-02-11 21:15:20|62.16|61.56|62.16|61.56|62.22|61.62|62.16|61.56|7
1739308530000|2025-02-11 21:15:30|62.15|61.55|62.13|61.53|62.16|61.56|62.13|61.53|5
1739308540000|2025-02-11 21:15:40|62.15|61.55|62.14|61.54|62.16|61.56|62.12|61.52|8
1739308550000|2025-02-11 21:15:50|62.13|61.53|62.14|61.54|62.14|61.54|62.12|61.52|3
1739308560000|2025-02-11 21:16:00|62.13|61.53|62.13|61.53|62.14|61.54|62.12|61.52|4
1739308570000|2025-02-11 21:16:10|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|2
1739308580000|2025-02-11 21:16:20|62.14|61.54|62.2|61.6|62.23|61.63|62.14|61.54|12
1739308590000|2025-02-11 21:16:30|62.28|61.68|62.25|61.65|62.28|61.68|62.22|61.62|12
1739308600000|2025-02-11 21:16:40|62.24|61.64|62.18|61.58|62.24|61.64|62.16|61.56|16
1739308610000|2025-02-11 21:16:50|62.17|61.57|62.22|61.62|62.24|61.64|62.17|61.57|12
1739308620000|2025-02-11 21:17:00|62.19|61.59|62.18|61.58|62.19|61.59|62.15|61.55|9
1739308630000|2025-02-11 21:17:10|62.17|61.57|62.13|61.53|62.17|61.57|62.13|61.53|9
1739308640000|2025-02-11 21:17:20|62.14|61.54|62.13|61.53|62.15|61.55|62.13|61.53|4
1739308650000|2025-02-11 21:17:30|62.14|61.54|62.14|61.54|62.14|61.54|62.13|61.53|3
1739308660000|2025-02-11 21:17:40|62.13|61.53|62.13|61.53|62.14|61.54|62.13|61.53|3
1739308670000|2025-02-11 21:17:50|62.14|61.54|62.21|61.61|62.22|61.62|62.14|61.54|8
1739308680000|2025-02-11 21:18:00|62.22|61.62|62.16|61.56|62.22|61.62|62.14|61.54|9
1739308690000|2025-02-11 21:18:10|62.15|61.55|62.27|61.67|62.27|61.67|62.15|61.55|15
1739308700000|2025-02-11 21:18:20|62.28|61.68|62.33|61.73|62.43|61.83|62.28|61.68|20
1739308710000|2025-02-11 21:18:30|62.36|61.76|62.33|61.73|62.39|61.79|62.33|61.73|8
1739308720000|2025-02-11 21:18:40|62.32|61.72|62.4|61.8|62.42|61.82|62.32|61.72|11
1739308730000|2025-02-11 21:18:50|62.41|61.81|62.39|61.79|62.45|61.85|62.39|61.79|7
1739308740000|2025-02-11 21:19:00|62.38|61.78|62.42|61.82|62.44|61.84|62.37|61.77|14
1739308750000|2025-02-11 21:19:10|62.43|61.83|62.45|61.85|62.45|61.85|62.43|61.83|6
1739308760000|2025-02-11 21:19:20|62.44|61.84|62.49|61.89|62.52|61.92|62.44|61.84|11
1739308770000|2025-02-11 21:19:30|62.48|61.88|62.46|61.86|62.48|61.88|62.45|61.85|9
1739308780000|2025-02-11 21:19:40|62.45|61.85|62.44|61.84|62.45|61.85|62.44|61.84|4
1739308790000|2025-02-11 21:19:50|62.45|61.85|62.45|61.85|62.45|61.85|62.45|61.85|1
1739308800000|2025-02-11 21:20:00|62.44|61.84|62.44|61.84|62.45|61.85|62.43|61.83|6
1739308810000|2025-02-11 21:20:10|62.45|61.85|62.47|61.87|62.49|61.89|62.45|61.85|10
1739308820000|2025-02-11 21:20:20|62.46|61.86|62.44|61.84|62.46|61.86|62.44|61.84|3
1739308830000|2025-02-11 21:20:30|62.45|61.85|62.44|61.84|62.45|61.85|62.42|61.82|9
1739308840000|2025-02-11 21:20:40|62.43|61.83|62.43|61.83|62.45|61.85|62.43|61.83|4
1739308850000|2025-02-11 21:20:50|62.45|61.85|62.59|61.99|62.63|62.03|62.43|61.83|9
1739308860000|2025-02-11 21:21:00|62.54|61.94|62.38|61.78|62.54|61.94|62.38|61.78|21
1739308870000|2025-02-11 21:21:10|62.37|61.77|62.43|61.83|62.44|61.84|62.37|61.77|11
1739308880000|2025-02-11 21:21:20|62.44|61.84|62.44|61.84|62.44|61.84|62.44|61.84|1
1739308890000|2025-02-11 21:21:30|62.41|61.81|62.34|61.74|62.41|61.81|62.34|61.74|10
1739308900000|2025-02-11 21:21:40|62.35|61.75|62.34|61.74|62.39|61.79|62.34|61.74|10
1739308910000|2025-02-11 21:21:50|62.36|61.76|62.36|61.76|62.41|61.81|62.36|61.76|7
1739308920000|2025-02-11 21:22:00|62.35|61.75|62.35|61.75|62.38|61.78|62.34|61.74|7
1739308930000|2025-02-11 21:22:10|62.34|61.74|62.42|61.82|62.46|61.86|62.34|61.74|11
1739308940000|2025-02-11 21:22:20|62.41|61.81|62.42|61.82|62.44|61.84|62.39|61.79|9
1739308960000|2025-02-11 21:22:40|62.44|61.84|62.44|61.84|62.44|61.84|62.44|61.84|1
1739308970000|2025-02-11 21:22:50|62.43|61.83|62.44|61.84|62.46|61.86|62.43|61.83|7
1739308980000|2025-02-11 21:23:00|62.43|61.83|62.45|61.85|62.45|61.85|62.43|61.83|7
1739308990000|2025-02-11 21:23:10|62.44|61.84|62.54|61.94|62.54|61.94|62.44|61.84|13
1739309000000|2025-02-11 21:23:20|62.5|61.9|62.46|61.86|62.52|61.92|62.46|61.86|7
1739309010000|2025-02-11 21:23:30|62.47|61.87|62.53|61.93|62.64|62.04|62.46|61.86|11
1739309020000|2025-02-11 21:23:40|62.54|61.94|62.49|61.89|62.55|61.95|62.49|61.89|11
1739309030000|2025-02-11 21:23:50|62.48|61.88|62.53|61.93|62.55|61.95|62.47|61.87|15
1739309040000|2025-02-11 21:24:00|62.52|61.92|62.52|61.92|62.54|61.94|62.5|61.9|11
1739309050000|2025-02-11 21:24:10|62.54|61.94|62.52|61.92|62.54|61.94|62.51|61.91|7
1739309060000|2025-02-11 21:24:20|62.53|61.93|62.51|61.91|62.53|61.93|62.51|61.91|7
1739309070000|2025-02-11 21:24:30|62.47|61.87|62.45|61.85|62.47|61.87|62.45|61.85|6
1739309080000|2025-02-11 21:24:40|62.44|61.84|62.45|61.85|62.45|61.85|62.44|61.84|6
1739309090000|2025-02-11 21:24:50|62.44|61.84|62.45|61.85|62.46|61.86|62.43|61.83|8
1739309100000|2025-02-11 21:25:00|62.44|61.84|62.44|61.84|62.46|61.86|62.43|61.83|11
1739309110000|2025-02-11 21:25:10|62.45|61.85|62.43|61.83|62.46|61.86|62.43|61.83|7
1739309120000|2025-02-11 21:25:20|62.46|61.86|62.45|61.85|62.46|61.86|62.45|61.85|4
1739309130000|2025-02-11 21:25:30|62.46|61.86|62.51|61.91|62.51|61.91|62.44|61.84|6
1739309140000|2025-02-11 21:25:40|62.5|61.9|62.53|61.93|62.53|61.93|62.45|61.85|11
1739309150000|2025-02-11 21:25:50|62.54|61.94|62.54|61.94|62.57|61.97|62.53|61.93|6
1739309160000|2025-02-11 21:26:00|62.58|61.98|62.67|62.07|62.74|62.14|62.55|61.95|13
1739309170000|2025-02-11 21:26:10|62.64|62.04|62.62|62.02|62.65|62.05|62.57|61.97|12
1739309180000|2025-02-11 21:26:20|62.61|62.01|62.55|61.95|62.61|62.01|62.54|61.94|13
1739309190000|2025-02-11 21:26:30|62.54|61.94|62.53|61.93|62.55|61.95|62.52|61.92|10
1739309200000|2025-02-11 21:26:40|62.56|61.96|62.51|61.91|62.56|61.96|62.49|61.89|8
1739309210000|2025-02-11 21:26:50|62.52|61.92|62.47|61.87|62.52|61.92|62.47|61.87|9
1739309220000|2025-02-11 21:27:00|62.46|61.86|62.45|61.85|62.48|61.88|62.44|61.84|10
1739309230000|2025-02-11 21:27:10|62.44|61.84|62.48|61.88|62.51|61.91|62.44|61.84|13
1739309240000|2025-02-11 21:27:20|62.63|62.03|62.48|61.88|62.63|62.03|62.48|61.88|9
1739309250000|2025-02-11 21:27:30|62.47|61.87|62.46|61.86|62.47|61.87|62.45|61.85|6
1739309260000|2025-02-11 21:27:40|62.52|61.92|62.49|61.89|62.53|61.93|62.47|61.87|10
1739309270000|2025-02-11 21:27:50|62.5|61.9|62.5|61.9|62.53|61.93|62.49|61.89|9
1739309280000|2025-02-11 21:28:00|62.51|61.91|62.47|61.87|62.52|61.92|62.47|61.87|15
1739309290000|2025-02-11 21:28:10|62.48|61.88|62.47|61.87|62.48|61.88|62.46|61.86|5
1739309300000|2025-02-11 21:28:20|62.46|61.86|62.45|61.85|62.49|61.89|62.45|61.85|4
1739309310000|2025-02-11 21:28:30|62.48|61.88|62.45|61.85|62.48|61.88|62.45|61.85|2
1739309330000|2025-02-11 21:28:50|62.46|61.86|62.46|61.86|62.46|61.86|62.46|61.86|1
1739309340000|2025-02-11 21:29:00|62.47|61.87|62.49|61.89|62.55|61.95|62.47|61.87|7
1739309350000|2025-02-11 21:29:10|62.48|61.88|62.45|61.85|62.48|61.88|62.45|61.85|4
1739309360000|2025-02-11 21:29:20|62.44|61.84|62.46|61.86|62.47|61.87|62.44|61.84|6
1739309370000|2025-02-11 21:29:30|62.47|61.87|62.54|61.94|62.54|61.94|62.47|61.87|10
1739309380000|2025-02-11 21:29:40|62.53|61.93|62.54|61.94|62.54|61.94|62.48|61.88|9
1739309390000|2025-02-11 21:29:50|62.53|61.93|62.53|61.93|62.57|61.97|62.52|61.92|11
1739309400000|2025-02-11 21:30:00|62.48|61.88|62.45|61.85|62.5|61.9|62.45|61.85|11
1739309410000|2025-02-11 21:30:10|62.47|61.87|62.46|61.86|62.47|61.87|62.44|61.84|6
1739309420000|2025-02-11 21:30:20|62.45|61.85|62.53|61.93|62.54|61.94|62.44|61.84|9
1739309430000|2025-02-11 21:30:30|62.5|61.9|62.45|61.85|62.53|61.93|62.45|61.85|11
1739309440000|2025-02-11 21:30:40|62.44|61.84|62.45|61.85|62.45|61.85|62.44|61.84|4
1739309450000|2025-02-11 21:30:50|62.46|61.86|62.53|61.93|62.59|61.99|62.46|61.86|6
1739309460000|2025-02-11 21:31:00|62.52|61.92|62.55|61.95|62.59|61.99|62.52|61.92|7
1739309470000|2025-02-11 21:31:10|62.6|62|62.56|61.96|62.62|62.02|62.55|61.95|7
1739309480000|2025-02-11 21:31:20|62.55|61.95|62.61|62.01|62.61|62.01|62.55|61.95|10
1739309490000|2025-02-11 21:31:30|62.6|62|62.62|62.02|62.65|62.05|62.6|62|8
1739309500000|2025-02-11 21:31:40|62.63|62.03|62.64|62.04|62.66|62.06|62.63|62.03|11
1739309510000|2025-02-11 21:31:50|62.65|62.05|62.64|62.04|62.66|62.06|62.64|62.04|5
1739309520000|2025-02-11 21:32:00|62.66|62.06|62.64|62.04|62.66|62.06|62.64|62.04|6
1739309530000|2025-02-11 21:32:10|62.66|62.06|62.65|62.05|62.66|62.06|62.65|62.05|2
1739309540000|2025-02-11 21:32:20|62.64|62.04|62.74|62.14|62.78|62.18|62.64|62.04|13
1739309550000|2025-02-11 21:32:30|62.75|62.15|62.76|62.16|62.76|62.16|62.74|62.14|7
1739309560000|2025-02-11 21:32:40|62.74|62.14|62.76|62.16|62.76|62.16|62.74|62.14|8
1739309610000|2025-02-11 21:33:30|62.73|62.13|62.75|62.15|62.77|62.17|62.73|62.13|7
1739309620000|2025-02-11 21:33:40|62.77|62.17|62.74|62.14|62.77|62.17|62.74|62.14|4
1739309630000|2025-02-11 21:33:50|62.73|62.13|62.73|62.13|62.76|62.16|62.72|62.12|9
1739309640000|2025-02-11 21:34:00|62.76|62.16|62.73|62.13|62.77|62.17|62.71|62.11|10
1739309650000|2025-02-11 21:34:10|62.74|62.14|62.73|62.13|62.74|62.14|62.73|62.13|6
1739309660000|2025-02-11 21:34:20|62.71|62.11|62.75|62.15|62.76|62.16|62.71|62.11|5
1739309670000|2025-02-11 21:34:30|62.74|62.14|62.74|62.14|62.74|62.14|62.73|62.13|3
1739309680000|2025-02-11 21:34:40|62.73|62.13|62.84|62.24|62.85|62.25|62.73|62.13|15
1739309690000|2025-02-11 21:34:50|62.82|62.22|62.84|62.24|62.85|62.25|62.82|62.22|7
1739309700000|2025-02-11 21:35:00|62.8|62.2|62.74|62.14|62.8|62.2|62.74|62.14|7
1739309710000|2025-02-11 21:35:10|62.75|62.15|62.84|62.24|62.84|62.24|62.74|62.14|8
1739309720000|2025-02-11 21:35:20|62.83|62.23|62.83|62.23|62.87|62.27|62.83|62.23|8
1739309740000|2025-02-11 21:35:40|62.85|62.25|62.83|62.23|62.85|62.25|62.83|62.23|3
1739309750000|2025-02-11 21:35:50|62.84|62.24|62.84|62.24|62.84|62.24|62.84|62.24|1
1739309760000|2025-02-11 21:36:00|62.83|62.23|62.83|62.23|62.84|62.24|62.83|62.23|3
1739309770000|2025-02-11 21:36:10|62.82|62.22|62.84|62.24|62.86|62.26|62.82|62.22|9
1739309780000|2025-02-11 21:36:20|62.83|62.23|62.84|62.24|62.86|62.26|62.83|62.23|8
1739309790000|2025-02-11 21:36:30|62.82|62.22|62.83|62.23|62.85|62.25|62.82|62.22|6
1739309800000|2025-02-11 21:36:40|62.85|62.25|62.85|62.25|62.85|62.25|62.83|62.23|4
1739309810000|2025-02-11 21:36:50|62.84|62.24|62.84|62.24|62.85|62.25|62.83|62.23|4
1739309820000|2025-02-11 21:37:00|62.87|62.27|62.84|62.24|62.87|62.27|62.82|62.22|9
1739309830000|2025-02-11 21:37:10|62.85|62.25|62.84|62.24|62.85|62.25|62.82|62.22|10
1739309840000|2025-02-11 21:37:20|62.85|62.25|62.85|62.25|62.87|62.27|62.83|62.23|12
1739309850000|2025-02-11 21:37:30|62.84|62.24|62.85|62.25|62.86|62.26|62.83|62.23|5
1739309860000|2025-02-11 21:37:40|62.86|62.26|62.85|62.25|62.86|62.26|62.84|62.24|6
1739309870000|2025-02-11 21:37:50|62.86|62.26|62.85|62.25|62.88|62.28|62.85|62.25|5
1739309880000|2025-02-11 21:38:00|62.86|62.26|62.88|62.28|62.89|62.29|62.84|62.24|6
1739309890000|2025-02-11 21:38:10|62.87|62.27|62.86|62.26|62.88|62.28|62.85|62.25|9
1739309900000|2025-02-11 21:38:20|62.85|62.25|62.93|62.33|62.96|62.36|62.85|62.25|11
1739309910000|2025-02-11 21:38:30|62.94|62.34|62.88|62.28|62.94|62.34|62.88|62.28|10
1739309920000|2025-02-11 21:38:40|62.87|62.27|62.88|62.28|62.9|62.3|62.86|62.26|6
1739309940000|2025-02-11 21:39:00|62.92|62.32|62.93|62.33|62.94|62.34|62.89|62.29|11
1739309950000|2025-02-11 21:39:10|62.9|62.3|62.87|62.27|62.9|62.3|62.86|62.26|8
1739309960000|2025-02-11 21:39:20|62.88|62.28|62.93|62.33|62.93|62.33|62.88|62.28|6
1739309970000|2025-02-11 21:39:30|62.92|62.32|63.02|62.42|63.02|62.42|62.92|62.32|11
1739309980000|2025-02-11 21:39:40|63.04|62.44|63.02|62.42|63.04|62.44|62.97|62.37|12
1739309990000|2025-02-11 21:39:50|63.01|62.41|63|62.4|63.02|62.42|62.96|62.36|10
1739310000000|2025-02-11 21:40:00|62.99|62.39|62.97|62.37|62.99|62.39|62.95|62.35|8
1739310010000|2025-02-11 21:40:10|62.96|62.36|62.95|62.35|62.96|62.36|62.94|62.34|9
1739310020000|2025-02-11 21:40:20|62.94|62.34|63.04|62.44|63.04|62.44|62.94|62.34|11
1739310030000|2025-02-11 21:40:30|63.05|62.45|63.04|62.44|63.05|62.45|63.04|62.44|4
1739310040000|2025-02-11 21:40:40|63.05|62.45|63.05|62.45|63.05|62.45|63.05|62.45|1
1739310050000|2025-02-11 21:40:50|63.04|62.44|63.05|62.45|63.08|62.48|63.04|62.44|5
1739310060000|2025-02-11 21:41:00|63.04|62.44|63.02|62.42|63.06|62.46|63.02|62.42|9
1739310070000|2025-02-11 21:41:10|63.05|62.45|63.04|62.44|63.05|62.45|62.96|62.36|13
1739310080000|2025-02-11 21:41:20|63.03|62.43|62.96|62.36|63.03|62.43|62.96|62.36|10
1739310090000|2025-02-11 21:41:30|62.99|62.39|62.94|62.34|62.99|62.39|62.94|62.34|5
1739310100000|2025-02-11 21:41:40|62.95|62.35|62.97|62.37|63.06|62.46|62.95|62.35|10
1739310110000|2025-02-11 21:41:50|62.96|62.36|62.95|62.35|62.97|62.37|62.95|62.35|11
1739310120000|2025-02-11 21:42:00|62.94|62.34|62.95|62.35|62.97|62.37|62.94|62.34|10
1739310130000|2025-02-11 21:42:10|62.93|62.33|62.95|62.35|62.96|62.36|62.93|62.33|8
1739310140000|2025-02-11 21:42:20|62.94|62.34|62.93|62.33|62.96|62.36|62.92|62.32|10
1739310150000|2025-02-11 21:42:30|62.95|62.35|62.94|62.34|62.95|62.35|62.92|62.32|8
1739310160000|2025-02-11 21:42:40|62.95|62.35|62.95|62.35|62.95|62.35|62.92|62.32|8
1739310180000|2025-02-11 21:43:00|62.93|62.33|62.93|62.33|62.95|62.35|62.93|62.33|4
1739310190000|2025-02-11 21:43:10|62.95|62.35|62.94|62.34|62.95|62.35|62.92|62.32|6
1739310200000|2025-02-11 21:43:20|62.93|62.33|62.92|62.32|62.95|62.35|62.92|62.32|6
1739310210000|2025-02-11 21:43:30|62.95|62.35|62.94|62.34|62.95|62.35|62.92|62.32|6
1739310220000|2025-02-11 21:43:40|62.93|62.33|62.94|62.34|62.95|62.35|62.92|62.32|7
1739310230000|2025-02-11 21:43:50|62.93|62.33|62.96|62.36|62.96|62.36|62.93|62.33|2
1739310240000|2025-02-11 21:44:00|62.95|62.35|62.96|62.36|62.96|62.36|62.95|62.35|4
1739310280000|2025-02-11 21:44:40|62.95|62.35|62.96|62.36|62.96|62.36|62.95|62.35|2
1739310290000|2025-02-11 21:44:50|62.95|62.35|63.02|62.42|63.03|62.43|62.95|62.35|11
1739310300000|2025-02-11 21:45:00|63.01|62.41|62.94|62.34|63.01|62.41|62.93|62.33|11
1739310310000|2025-02-11 21:45:10|62.93|62.33|62.89|62.29|62.97|62.37|62.89|62.29|11
1739310320000|2025-02-11 21:45:20|62.88|62.28|62.84|62.24|62.92|62.32|62.84|62.24|12
1739310330000|2025-02-11 21:45:30|62.83|62.23|62.83|62.23|62.85|62.25|62.83|62.23|5
1739310340000|2025-02-11 21:45:40|62.85|62.25|62.85|62.25|62.85|62.25|62.83|62.23|7
1739310350000|2025-02-11 21:45:50|62.84|62.24|62.83|62.23|62.85|62.25|62.83|62.23|5
1739310370000|2025-02-11 21:46:10|62.98|62.38|63.1|62.5|63.1|62.5|62.98|62.38|9
1739310380000|2025-02-11 21:46:20|63.12|62.52|63.11|62.51|63.15|62.55|63.09|62.49|13
1739310390000|2025-02-11 21:46:30|63.1|62.5|63.13|62.53|63.15|62.55|63.1|62.5|11
1739310400000|2025-02-11 21:46:40|63.14|62.54|63.06|62.46|63.14|62.54|63.06|62.46|9
1739310410000|2025-02-11 21:46:50|63.1|62.5|63.19|62.59|63.24|62.64|63.09|62.49|12
1739310420000|2025-02-11 21:47:00|63.18|62.58|63.15|62.55|63.18|62.58|63.15|62.55|9
1739310430000|2025-02-11 21:47:10|63.13|62.53|63.13|62.53|63.16|62.56|63.07|62.47|14
1739310440000|2025-02-11 21:47:20|63.12|62.52|63.05|62.45|63.12|62.52|63.05|62.45|11
1739310450000|2025-02-11 21:47:30|63.11|62.51|63.05|62.45|63.11|62.51|63.05|62.45|6
1739310460000|2025-02-11 21:47:40|63.06|62.46|63.05|62.45|63.08|62.48|63.03|62.43|9
1739310470000|2025-02-11 21:47:50|63.11|62.51|63.04|62.44|63.12|62.52|63.04|62.44|8
1739310480000|2025-02-11 21:48:00|63.03|62.43|63.06|62.46|63.06|62.46|63.03|62.43|3
1739310490000|2025-02-11 21:48:10|63.05|62.45|63.09|62.49|63.16|62.56|63.04|62.44|15
1739310500000|2025-02-11 21:48:20|63.08|62.48|63.05|62.45|63.08|62.48|63.04|62.44|8
1739310510000|2025-02-11 21:48:30|63.04|62.44|63.03|62.43|63.04|62.44|63.03|62.43|2
1739310520000|2025-02-11 21:48:40|63.04|62.44|63.04|62.44|63.04|62.44|63.04|62.44|1
1739310530000|2025-02-11 21:48:50|63.06|62.46|63.04|62.44|63.06|62.46|63.03|62.43|8
1739310540000|2025-02-11 21:49:00|63.03|62.43|63.04|62.44|63.04|62.44|63.03|62.43|6
1739310550000|2025-02-11 21:49:10|63.05|62.45|63.05|62.45|63.05|62.45|63.03|62.43|8
1739310560000|2025-02-11 21:49:20|63.04|62.44|63.03|62.43|63.05|62.45|63.03|62.43|9
1739310570000|2025-02-11 21:49:30|63.05|62.45|63.05|62.45|63.05|62.45|63.03|62.43|9
1739310580000|2025-02-11 21:49:40|63.04|62.44|63.02|62.42|63.04|62.44|63.02|62.42|11
1739310590000|2025-02-11 21:49:50|63.03|62.43|63.03|62.43|63.04|62.44|63.02|62.42|6
1739310610000|2025-02-11 21:50:10|62.96|62.36|62.93|62.33|62.96|62.36|62.93|62.33|4
1739310620000|2025-02-11 21:50:20|62.96|62.36|62.94|62.34|62.96|62.36|62.93|62.33|8
1739310630000|2025-02-11 21:50:30|62.93|62.33|62.92|62.32|62.95|62.35|62.92|62.32|10
1739310640000|2025-02-11 21:50:40|62.95|62.35|62.94|62.34|62.95|62.35|62.92|62.32|10
1739310650000|2025-02-11 21:50:50|62.93|62.33|62.95|62.35|62.95|62.35|62.93|62.33|7
1739310660000|2025-02-11 21:51:00|62.94|62.34|62.93|62.33|62.95|62.35|62.93|62.33|9
1739310670000|2025-02-11 21:51:10|62.95|62.35|62.92|62.32|62.95|62.35|62.92|62.32|9
1739310680000|2025-02-11 21:51:20|62.95|62.35|62.88|62.28|62.95|62.35|62.88|62.28|9
1739310690000|2025-02-11 21:51:30|62.87|62.27|62.85|62.25|62.92|62.32|62.85|62.25|9
1739310710000|2025-02-11 21:51:50|62.84|62.24|62.85|62.25|62.86|62.26|62.84|62.24|4
1739310720000|2025-02-11 21:52:00|62.84|62.24|62.84|62.24|62.85|62.25|62.84|62.24|5
1739310730000|2025-02-11 21:52:10|62.86|62.26|62.85|62.25|62.86|62.26|62.84|62.24|7
1739310760000|2025-02-11 21:52:40|62.88|62.28|62.84|62.24|62.88|62.28|62.84|62.24|5
1739310770000|2025-02-11 21:52:50|62.83|62.23|62.84|62.24|62.86|62.26|62.83|62.23|10
1739310780000|2025-02-11 21:53:00|62.83|62.23|62.83|62.23|62.84|62.24|62.82|62.22|7
1739310790000|2025-02-11 21:53:10|62.84|62.24|62.84|62.24|62.84|62.24|62.82|62.22|4
1739310810000|2025-02-11 21:53:30|62.85|62.25|62.85|62.25|62.85|62.25|62.85|62.25|1
1739310830000|2025-02-11 21:53:50|62.86|62.26|62.86|62.26|62.86|62.26|62.86|62.26|1
1739310840000|2025-02-11 21:54:00|62.85|62.25|62.86|62.26|62.93|62.33|62.85|62.25|8
1739310850000|2025-02-11 21:54:10|62.88|62.28|62.92|62.32|62.97|62.37|62.86|62.26|12
1739310860000|2025-02-11 21:54:20|62.93|62.33|62.85|62.25|62.93|62.33|62.85|62.25|9
1739310870000|2025-02-11 21:54:30|62.87|62.27|62.85|62.25|62.87|62.27|62.85|62.25|5
1739310880000|2025-02-11 21:54:40|62.87|62.27|62.84|62.24|62.88|62.28|62.84|62.24|6
1739310890000|2025-02-11 21:54:50|62.86|62.26|62.83|62.23|62.86|62.26|62.83|62.23|7
1739310900000|2025-02-11 21:55:00|62.85|62.25|62.85|62.25|62.85|62.25|62.83|62.23|6
1739310910000|2025-02-11 21:55:10|62.84|62.24|62.83|62.23|62.85|62.25|62.83|62.23|5
1739310920000|2025-02-11 21:55:20|62.85|62.25|62.84|62.24|62.85|62.25|62.83|62.23|7
1739310930000|2025-02-11 21:55:30|62.83|62.23|62.83|62.23|62.85|62.25|62.83|62.23|8
1739310940000|2025-02-11 21:55:40|62.84|62.24|62.83|62.23|62.84|62.24|62.82|62.22|10
1739310950000|2025-02-11 21:55:50|62.84|62.24|62.85|62.25|62.85|62.25|62.83|62.23|7
1739310960000|2025-02-11 21:56:00|62.87|62.27|62.85|62.25|62.88|62.28|62.84|62.24|13
1739310970000|2025-02-11 21:56:10|62.84|62.24|62.85|62.25|62.87|62.27|62.84|62.24|3
1739310980000|2025-02-11 21:56:20|62.86|62.26|62.85|62.25|62.86|62.26|62.85|62.25|2
1739311000000|2025-02-11 21:56:40|62.95|62.35|62.93|62.33|62.95|62.35|62.93|62.33|5
1739311010000|2025-02-11 21:56:50|62.95|62.35|62.95|62.35|62.95|62.35|62.93|62.33|4
1739311020000|2025-02-11 21:57:00|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|10
1739311030000|2025-02-11 21:57:10|62.94|62.34|62.89|62.29|62.94|62.34|62.88|62.28|13
1739311040000|2025-02-11 21:57:20|62.88|62.28|62.85|62.25|62.88|62.28|62.85|62.25|9
1739311050000|2025-02-11 21:57:30|62.84|62.24|62.82|62.22|62.85|62.25|62.82|62.22|8
1739311060000|2025-02-11 21:57:40|62.84|62.24|62.82|62.22|62.84|62.24|62.82|62.22|3
1739311070000|2025-02-11 21:57:50|62.84|62.24|62.83|62.23|62.84|62.24|62.82|62.22|7
1739311080000|2025-02-11 21:58:00|62.82|62.22|62.82|62.22|62.84|62.24|62.82|62.22|6
1739311100000|2025-02-11 21:58:20|62.84|62.24|62.83|62.23|62.84|62.24|62.82|62.22|5
1739311110000|2025-02-11 21:58:30|62.82|62.22|62.83|62.23|62.83|62.23|62.82|62.22|4
1739311120000|2025-02-11 21:58:40|62.82|62.22|62.83|62.23|62.83|62.23|62.82|62.22|6
1739311130000|2025-02-11 21:58:50|62.82|62.22|62.84|62.24|62.87|62.27|62.82|62.22|7
1739311140000|2025-02-11 21:59:00|62.83|62.23|62.84|62.24|62.86|62.26|62.83|62.23|7
1739311150000|2025-02-11 21:59:10|62.83|62.23|62.84|62.24|62.86|62.26|62.83|62.23|4
1739311160000|2025-02-11 21:59:20|62.86|62.26|62.85|62.25|62.86|62.26|62.85|62.25|2
1739311170000|2025-02-11 21:59:30|62.84|62.24|62.83|62.23|62.84|62.24|62.83|62.23|2
1739311180000|2025-02-11 21:59:40|62.85|62.25|62.83|62.23|62.85|62.25|62.83|62.23|3
1739311200000|2025-02-11 22:00:00|62.82|62.22|62.83|62.23|62.85|62.25|62.82|62.22|6
1739311210000|2025-02-11 22:00:10|62.82|62.22|62.85|62.25|62.86|62.26|62.82|62.22|9
1739311220000|2025-02-11 22:00:20|62.86|62.26|62.92|62.32|62.94|62.34|62.86|62.26|16
1739311230000|2025-02-11 22:00:30|62.94|62.34|62.93|62.33|62.94|62.34|62.92|62.32|14
1739311240000|2025-02-11 22:00:40|62.94|62.34|62.95|62.35|63.01|62.41|62.92|62.32|11
1739311250000|2025-02-11 22:00:50|62.97|62.37|62.97|62.37|63.06|62.46|62.97|62.37|12
1739311260000|2025-02-11 22:01:00|62.96|62.36|63.02|62.42|63.02|62.42|62.95|62.35|10
1739311270000|2025-02-11 22:01:10|63.05|62.45|63.04|62.44|63.06|62.46|63.02|62.42|9
1739311280000|2025-02-11 22:01:20|63.05|62.45|63.14|62.54|63.17|62.57|63.05|62.45|12
1739311290000|2025-02-11 22:01:30|63.13|62.53|63.13|62.53|63.16|62.56|63.13|62.53|5
1739311300000|2025-02-11 22:01:40|63.15|62.55|63.04|62.44|63.15|62.55|63.04|62.44|6
1739311310000|2025-02-11 22:01:50|63.03|62.43|63.03|62.43|63.03|62.43|63.03|62.43|1
1739311320000|2025-02-11 22:02:00|63.05|62.45|63.03|62.43|63.06|62.46|63.03|62.43|10
1739311330000|2025-02-11 22:02:10|63.05|62.45|63.04|62.44|63.05|62.45|63.02|62.42|12
1739311340000|2025-02-11 22:02:20|63.05|62.45|63.03|62.43|63.05|62.45|63.03|62.43|11
1739311350000|2025-02-11 22:02:30|63.05|62.45|63.03|62.43|63.05|62.45|63.03|62.43|3
1739311360000|2025-02-11 22:02:40|63.06|62.46|63.06|62.46|63.11|62.51|63.04|62.44|11
1739311370000|2025-02-11 22:02:50|63.05|62.45|63.05|62.45|63.06|62.46|63.03|62.43|6
1739311380000|2025-02-11 22:03:00|63.04|62.44|63.03|62.43|63.04|62.44|63.03|62.43|2
1739311390000|2025-02-11 22:03:10|63.05|62.45|63.04|62.44|63.05|62.45|63.04|62.44|2
1739311400000|2025-02-11 22:03:20|63.03|62.43|63.02|62.42|63.07|62.47|63.02|62.42|8
1739311410000|2025-02-11 22:03:30|63.04|62.44|63.04|62.44|63.07|62.47|63.02|62.42|8
1739311420000|2025-02-11 22:03:40|63.03|62.43|63.04|62.44|63.04|62.44|63.02|62.42|6
1739311430000|2025-02-11 22:03:50|63.03|62.43|63.03|62.43|63.05|62.45|63.03|62.43|6
1739311440000|2025-02-11 22:04:00|63.05|62.45|63.04|62.44|63.05|62.45|63|62.4|8
1739311450000|2025-02-11 22:04:10|63.03|62.43|63.02|62.42|63.04|62.44|63.01|62.41|10
1739311460000|2025-02-11 22:04:20|63.03|62.43|63.03|62.43|63.04|62.44|63.01|62.41|6
1739311470000|2025-02-11 22:04:30|63.06|62.46|63.03|62.43|63.06|62.46|63.03|62.43|11
1739311480000|2025-02-11 22:04:40|63.04|62.44|63.05|62.45|63.05|62.45|63.03|62.43|10
1739311490000|2025-02-11 22:04:50|63.04|62.44|63.04|62.44|63.05|62.45|63.03|62.43|8
1739311500000|2025-02-11 22:05:00|63.08|62.48|63.08|62.48|63.15|62.55|63.04|62.44|13
1739311510000|2025-02-11 22:05:10|63.07|62.47|63.07|62.47|63.11|62.51|63.06|62.46|10
1739311520000|2025-02-11 22:05:20|63.06|62.46|63.04|62.44|63.07|62.47|63.04|62.44|8
1739311530000|2025-02-11 22:05:30|63.05|62.45|63.05|62.45|63.1|62.5|63.04|62.44|12
1739311540000|2025-02-11 22:05:40|63.06|62.46|63.04|62.44|63.06|62.46|63.04|62.44|2
1739311550000|2025-02-11 22:05:50|63.03|62.43|63.04|62.44|63.05|62.45|63.03|62.43|5
1739311560000|2025-02-11 22:06:00|63.03|62.43|62.96|62.36|63.03|62.43|62.96|62.36|12
1739311570000|2025-02-11 22:06:10|62.95|62.35|62.95|62.35|62.95|62.35|62.95|62.35|1
1739311590000|2025-02-11 22:06:30|62.93|62.33|62.93|62.33|62.95|62.35|62.87|62.27|9
1739311600000|2025-02-11 22:06:40|62.95|62.35|62.95|62.35|62.95|62.35|62.93|62.33|6
1739311610000|2025-02-11 22:06:50|62.94|62.34|62.94|62.34|62.94|62.34|62.92|62.32|11
1739311620000|2025-02-11 22:07:00|62.93|62.33|62.95|62.35|62.95|62.35|62.93|62.33|10
1739311630000|2025-02-11 22:07:10|62.94|62.34|63.03|62.43|63.05|62.45|62.94|62.34|14
1739311640000|2025-02-11 22:07:20|63.06|62.46|63.08|62.48|63.17|62.57|63.04|62.44|11
1739311650000|2025-02-11 22:07:30|63.04|62.44|63.04|62.44|63.07|62.47|63.04|62.44|7
1739311670000|2025-02-11 22:07:50|63.05|62.45|63.05|62.45|63.05|62.45|63.05|62.45|1
1739311680000|2025-02-11 22:08:00|63.04|62.44|63.03|62.43|63.04|62.44|63.03|62.43|2
1739311700000|2025-02-11 22:08:20|63.01|62.41|63.04|62.44|63.05|62.45|63.01|62.41|13
1739311710000|2025-02-11 22:08:30|63.02|62.42|63.06|62.46|63.06|62.46|63.02|62.42|13
1739311720000|2025-02-11 22:08:40|63.05|62.45|63.03|62.43|63.05|62.45|63.03|62.43|6
1739311730000|2025-02-11 22:08:50|63.05|62.45|63.04|62.44|63.05|62.45|63.04|62.44|2
1739311740000|2025-02-11 22:09:00|63.03|62.43|63.04|62.44|63.06|62.46|63.03|62.43|11
1739311750000|2025-02-11 22:09:10|63.03|62.43|63.03|62.43|63.03|62.43|63.03|62.43|1
1739311760000|2025-02-11 22:09:20|63.02|62.42|63.03|62.43|63.05|62.45|63.02|62.42|4
1739311770000|2025-02-11 22:09:30|63.02|62.42|63.04|62.44|63.05|62.45|63.02|62.42|5
1739311790000|2025-02-11 22:09:50|63.02|62.42|63.02|62.42|63.07|62.47|63.01|62.41|8
1739311800000|2025-02-11 22:10:00|63.04|62.44|63.04|62.44|63.04|62.44|63.02|62.42|13
1739311810000|2025-02-11 22:10:10|63.03|62.43|63.03|62.43|63.04|62.44|63.01|62.41|19
1739311820000|2025-02-11 22:10:20|63.06|62.46|63.09|62.49|63.12|62.52|63.03|62.43|15
1739311830000|2025-02-11 22:10:30|63.1|62.5|63.1|62.5|63.18|62.58|63.1|62.5|12
1739311840000|2025-02-11 22:10:40|63.09|62.49|63.06|62.46|63.09|62.49|63.02|62.42|10
1739311850000|2025-02-11 22:10:50|63.07|62.47|63.07|62.47|63.12|62.52|63.07|62.47|7
1739311860000|2025-02-11 22:11:00|63.08|62.48|63.16|62.56|63.16|62.56|63.04|62.44|11
1739311880000|2025-02-11 22:11:20|63.15|62.55|63.13|62.53|63.16|62.56|63.13|62.53|5
1739311890000|2025-02-11 22:11:30|63.14|62.54|63.13|62.53|63.14|62.54|63.12|62.52|15
1739311900000|2025-02-11 22:11:40|63.14|62.54|63.12|62.52|63.14|62.54|63.11|62.51|9
1739311910000|2025-02-11 22:11:50|63.13|62.53|63.14|62.54|63.15|62.55|63.13|62.53|9
1739311920000|2025-02-11 22:12:00|63.12|62.52|63.15|62.55|63.15|62.55|63.12|62.52|6
1739311930000|2025-02-11 22:12:10|63.12|62.52|63.14|62.54|63.14|62.54|63.12|62.52|3
1739311940000|2025-02-11 22:12:20|63.12|62.52|63.08|62.48|63.14|62.54|63.08|62.48|10
1739311950000|2025-02-11 22:12:30|63.07|62.47|63.07|62.47|63.07|62.47|63.07|62.47|1
1739311960000|2025-02-11 22:12:40|63.06|62.46|63.05|62.45|63.06|62.46|63.02|62.42|15
1739311970000|2025-02-11 22:12:50|63.04|62.44|63.04|62.44|63.04|62.44|63.04|62.44|1
1739311980000|2025-02-11 22:13:00|63.05|62.45|63.04|62.44|63.05|62.45|63.04|62.44|2
1739311990000|2025-02-11 22:13:10|63.06|62.46|63.05|62.45|63.08|62.48|63.05|62.45|6
1739312000000|2025-02-11 22:13:20|63.04|62.44|63.04|62.44|63.04|62.44|63.04|62.44|1
1739312020000|2025-02-11 22:13:40|63.05|62.45|63.05|62.45|63.05|62.45|63.05|62.45|1
1739312040000|2025-02-11 22:14:00|63.06|62.46|63.14|62.54|63.15|62.55|63.05|62.45|6
1739312050000|2025-02-11 22:14:10|63.13|62.53|63.13|62.53|63.15|62.55|63.12|62.52|7
1739312060000|2025-02-11 22:14:20|63.12|62.52|63.15|62.55|63.15|62.55|63.12|62.52|9
1739312070000|2025-02-11 22:14:30|63.14|62.54|63.15|62.55|63.15|62.55|63.11|62.51|7
1739312080000|2025-02-11 22:14:40|63.13|62.53|63.15|62.55|63.15|62.55|63.13|62.53|2
1739312090000|2025-02-11 22:14:50|63.1|62.5|63.15|62.55|63.15|62.55|63.1|62.5|8
1739312100000|2025-02-11 22:15:00|63.1|62.5|63.05|62.45|63.14|62.54|63.05|62.45|10
1739312110000|2025-02-11 22:15:10|63.04|62.44|63.08|62.48|63.14|62.54|63.04|62.44|14
1739312120000|2025-02-11 22:15:20|63.07|62.47|63.03|62.43|63.07|62.47|63.03|62.43|7
1739312130000|2025-02-11 22:15:30|63.04|62.44|63.03|62.43|63.04|62.44|63.02|62.42|7
1739312140000|2025-02-11 22:15:40|63.02|62.42|63.03|62.43|63.04|62.44|63.02|62.42|3
1739312150000|2025-02-11 22:15:50|63.04|62.44|63.11|62.51|63.11|62.51|63.03|62.43|7
1739312160000|2025-02-11 22:16:00|63.12|62.52|63.12|62.52|63.13|62.53|63.12|62.52|3
1739312180000|2025-02-11 22:16:20|63.03|62.43|63.03|62.43|63.04|62.44|63.02|62.42|8
1739312190000|2025-02-11 22:16:30|63.02|62.42|63.04|62.44|63.04|62.44|63.02|62.42|11
1739312200000|2025-02-11 22:16:40|63.03|62.43|63.03|62.43|63.04|62.44|63.02|62.42|7
1739312210000|2025-02-11 22:16:50|63.04|62.44|63.04|62.44|63.04|62.44|63.02|62.42|11
1739312220000|2025-02-11 22:17:00|63.03|62.43|63.04|62.44|63.07|62.47|63.01|62.41|10
1739312230000|2025-02-11 22:17:10|63.03|62.43|63.09|62.49|63.16|62.56|63.03|62.43|15
1739312240000|2025-02-11 22:17:20|63.1|62.5|63.1|62.5|63.14|62.54|63.1|62.5|8
1739312250000|2025-02-11 22:17:30|63.11|62.51|63.13|62.53|63.14|62.54|63.11|62.51|9
1739312260000|2025-02-11 22:17:40|63.12|62.52|63.13|62.53|63.17|62.57|63.12|62.52|7
1739312270000|2025-02-11 22:17:50|63.12|62.52|63.14|62.54|63.15|62.55|63.12|62.52|6
1739312280000|2025-02-11 22:18:00|63.13|62.53|63.11|62.51|63.15|62.55|63.1|62.5|9
1739312290000|2025-02-11 22:18:10|63.12|62.52|63.12|62.52|63.14|62.54|63.11|62.51|9
1739312300000|2025-02-11 22:18:20|63.11|62.51|63.06|62.46|63.14|62.54|63.06|62.46|9
1739312310000|2025-02-11 22:18:30|63.05|62.45|63.12|62.52|63.15|62.55|63.05|62.45|18
1739312320000|2025-02-11 22:18:40|63.13|62.53|63.12|62.52|63.15|62.55|63.12|62.52|7
1739312330000|2025-02-11 22:18:50|63.14|62.54|63.12|62.52|63.15|62.55|63.12|62.52|6
1739312340000|2025-02-11 22:19:00|63.14|62.54|63.12|62.52|63.14|62.54|63.12|62.52|3
1739312350000|2025-02-11 22:19:10|63.14|62.54|63.12|62.52|63.14|62.54|63.12|62.52|6
1739312360000|2025-02-11 22:19:20|63.11|62.51|63.12|62.52|63.14|62.54|63.11|62.51|8
1739312370000|2025-02-11 22:19:30|63.11|62.51|63.13|62.53|63.13|62.53|63.11|62.51|5
1739312380000|2025-02-11 22:19:40|63.12|62.52|63.12|62.52|63.12|62.52|63.11|62.51|7
1739312390000|2025-02-11 22:19:50|63.11|62.51|63.13|62.53|63.13|62.53|63.11|62.51|5
1739312400000|2025-02-11 22:20:00|63.12|62.52|63.11|62.51|63.13|62.53|63.1|62.5|12
1739312410000|2025-02-11 22:20:10|63.1|62.5|63.05|62.45|63.13|62.53|63.05|62.45|8
1739312430000|2025-02-11 22:20:30|63.08|62.48|63.03|62.43|63.08|62.48|63.03|62.43|7
1739312440000|2025-02-11 22:20:40|63.06|62.46|63.04|62.44|63.07|62.47|63.04|62.44|7
1739312460000|2025-02-11 22:21:00|63.01|62.41|63.01|62.41|63.01|62.41|63.01|62.41|1
1739312470000|2025-02-11 22:21:10|63.03|62.43|63.03|62.43|63.04|62.44|63.02|62.42|4
1739312480000|2025-02-11 22:21:20|63.02|62.42|63.11|62.51|63.11|62.51|63.01|62.41|7
1739312490000|2025-02-11 22:21:30|63.12|62.52|63.12|62.52|63.13|62.53|63.12|62.52|7
1739312500000|2025-02-11 22:21:40|63.13|62.53|63.13|62.53|63.13|62.53|63.12|62.52|9
1739312510000|2025-02-11 22:21:50|63.12|62.52|63.12|62.52|63.13|62.53|63.12|62.52|9
1739312520000|2025-02-11 22:22:00|63.13|62.53|63.12|62.52|63.13|62.53|63.12|62.52|12
1739312530000|2025-02-11 22:22:10|63.13|62.53|63.12|62.52|63.13|62.53|63.12|62.52|14
1739312540000|2025-02-11 22:22:20|63.13|62.53|63.12|62.52|63.13|62.53|63.12|62.52|10
1739312550000|2025-02-11 22:22:30|63.13|62.53|63.12|62.52|63.13|62.53|63.12|62.52|10
1739312560000|2025-02-11 22:22:40|63.13|62.53|63.13|62.53|63.13|62.53|63.12|62.52|9
1739312580000|2025-02-11 22:23:00|63.16|62.56|63.13|62.53|63.16|62.56|63.12|62.52|7
1739312590000|2025-02-11 22:23:10|63.15|62.55|63.13|62.53|63.15|62.55|63.12|62.52|9
1739312600000|2025-02-11 22:23:20|63.12|62.52|63.14|62.54|63.15|62.55|63.12|62.52|7
1739312610000|2025-02-11 22:23:30|63.13|62.53|63.15|62.55|63.15|62.55|63.13|62.53|2
1739312650000|2025-02-11 22:24:10|63.14|62.54|63.14|62.54|63.14|62.54|63.14|62.54|1
1739312670000|2025-02-11 22:24:30|63.21|62.61|63.21|62.61|63.21|62.61|63.21|62.61|1
1739312680000|2025-02-11 22:24:40|63.23|62.63|63.22|62.62|63.23|62.63|63.21|62.61|5
1739312690000|2025-02-11 22:24:50|63.25|62.65|63.22|62.62|63.25|62.65|63.22|62.62|3
1739312700000|2025-02-11 22:25:00|63.21|62.61|63.21|62.61|63.23|62.63|63.21|62.61|6
1739312710000|2025-02-11 22:25:10|63.23|62.63|63.21|62.61|63.23|62.63|63.21|62.61|6
1739312720000|2025-02-11 22:25:20|63.23|62.63|63.23|62.63|63.23|62.63|63.21|62.61|8
1739312730000|2025-02-11 22:25:30|63.22|62.62|63.23|62.63|63.23|62.63|63.22|62.62|2
1739312740000|2025-02-11 22:25:40|63.29|62.69|63.27|62.67|63.3|62.7|63.24|62.64|9
1739312750000|2025-02-11 22:25:50|63.26|62.66|63.24|62.64|63.26|62.66|63.22|62.62|7
1739312760000|2025-02-11 22:26:00|63.23|62.63|63.23|62.63|63.25|62.65|63.22|62.62|5
1739312770000|2025-02-11 22:26:10|63.22|62.62|63.22|62.62|63.25|62.65|63.22|62.62|7
1739312780000|2025-02-11 22:26:20|63.24|62.64|63.22|62.62|63.24|62.64|63.22|62.62|11
1739312790000|2025-02-11 22:26:30|63.24|62.64|63.23|62.63|63.24|62.64|63.22|62.62|5
1739312800000|2025-02-11 22:26:40|63.22|62.62|63.24|62.64|63.24|62.64|63.22|62.62|5
1739312810000|2025-02-11 22:26:50|63.23|62.63|63.23|62.63|63.24|62.64|63.22|62.62|8
1739312820000|2025-02-11 22:27:00|63.22|62.62|63.24|62.64|63.24|62.64|63.22|62.62|7
1739312830000|2025-02-11 22:27:10|63.23|62.63|63.21|62.61|63.24|62.64|63.21|62.61|9
1739312840000|2025-02-11 22:27:20|63.17|62.57|63.15|62.55|63.17|62.57|63.15|62.55|10
1739312850000|2025-02-11 22:27:30|63.2|62.6|63.15|62.55|63.22|62.62|63.15|62.55|12
1739312860000|2025-02-11 22:27:40|63.18|62.58|63.19|62.59|63.21|62.61|63.14|62.54|11
1739312940000|2025-02-11 22:29:00|63.13|62.53|63.13|62.53|63.14|62.54|63.11|62.51|6
1739312950000|2025-02-11 22:29:10|63.12|62.52|63.12|62.52|63.13|62.53|63.11|62.51|6
1739312960000|2025-02-11 22:29:20|63.11|62.51|63.33|62.73|63.33|62.73|63.11|62.51|8
1739312970000|2025-02-11 22:29:30|63.34|62.74|63.35|62.75|63.35|62.75|63.33|62.73|4
1739312980000|2025-02-11 22:29:40|63.39|62.79|63.37|62.77|63.39|62.79|63.34|62.74|10
1739313000000|2025-02-11 22:30:00|63.35|62.75|63.34|62.74|63.35|62.75|63.33|62.73|4
1739313010000|2025-02-11 22:30:10|63.35|62.75|63.35|62.75|63.36|62.76|63.34|62.74|6
1739313020000|2025-02-11 22:30:20|63.34|62.74|63.54|62.94|63.54|62.94|63.34|62.74|11
1739313030000|2025-02-11 22:30:30|63.51|62.91|63.55|62.95|63.57|62.97|63.51|62.91|7
1739313040000|2025-02-11 22:30:40|63.57|62.97|63.69|63.09|63.69|63.09|63.57|62.97|18
1739313050000|2025-02-11 22:30:50|63.68|63.08|63.69|63.09|63.69|63.09|63.68|63.08|2
1739313060000|2025-02-11 22:31:00|63.68|63.08|63.68|63.08|63.69|63.09|63.66|63.06|11
1739313070000|2025-02-11 22:31:10|63.67|63.07|63.65|63.05|63.67|63.07|63.65|63.05|7
1739313080000|2025-02-11 22:31:20|63.66|63.06|63.66|63.06|63.66|63.06|63.65|63.05|3
1739313090000|2025-02-11 22:31:30|63.64|63.04|63.65|63.05|63.67|63.07|63.64|63.04|9
1739313100000|2025-02-11 22:31:40|63.66|63.06|63.65|63.05|63.66|63.06|63.64|63.04|5
1739313110000|2025-02-11 22:31:50|63.66|63.06|63.66|63.06|63.66|63.06|63.64|63.04|4
1739313120000|2025-02-11 22:32:00|63.63|63.03|63.66|63.06|63.66|63.06|63.63|63.03|9
1739313130000|2025-02-11 22:32:10|63.63|63.03|63.66|63.06|63.66|63.06|63.63|63.03|4
1739313140000|2025-02-11 22:32:20|63.67|63.07|63.66|63.06|63.7|63.1|63.63|63.03|11
1739313150000|2025-02-11 22:32:30|63.67|63.07|63.67|63.07|63.67|63.07|63.63|63.03|8
1739313160000|2025-02-11 22:32:40|63.64|63.04|63.76|63.16|63.76|63.16|63.64|63.04|8
1739313170000|2025-02-11 22:32:50|63.73|63.13|63.75|63.15|63.79|63.19|63.73|63.13|5
1739313200000|2025-02-11 22:33:20|63.74|63.14|63.73|63.13|63.74|63.14|63.72|63.12|7
1739313220000|2025-02-11 22:33:40|63.71|63.11|63.63|63.03|63.71|63.11|63.63|63.03|10
1739313230000|2025-02-11 22:33:50|63.62|63.02|63.63|63.03|63.63|63.03|63.62|63.02|2
1739313240000|2025-02-11 22:34:00|63.62|63.02|63.63|63.03|63.63|63.03|63.62|63.02|6
1739313250000|2025-02-11 22:34:10|63.62|63.02|63.62|63.02|63.62|63.02|63.62|63.02|1
1739313260000|2025-02-11 22:34:20|63.63|63.03|63.62|63.02|63.63|63.03|63.62|63.02|2
1739313300000|2025-02-11 22:35:00|63.61|63.01|63.58|62.98|63.61|63.01|63.55|62.95|5
1739313310000|2025-02-11 22:35:10|63.56|62.96|63.53|62.93|63.56|62.96|63.52|62.92|13
1739313320000|2025-02-11 22:35:20|63.54|62.94|63.37|62.77|63.54|62.94|63.37|62.77|15
1739313330000|2025-02-11 22:35:30|63.36|62.76|63.2|62.6|63.36|62.76|63.12|62.52|16
1739313340000|2025-02-11 22:35:40|63.16|62.56|63.16|62.56|63.2|62.6|63.16|62.56|5
1739313350000|2025-02-11 22:35:50|63.18|62.58|63.18|62.58|63.18|62.58|63.15|62.55|6
1739313360000|2025-02-11 22:36:00|63.17|62.57|63.15|62.55|63.23|62.63|63.15|62.55|13
1739313370000|2025-02-11 22:36:10|63.14|62.54|63.14|62.54|63.17|62.57|63.12|62.52|7
1739313400000|2025-02-11 22:36:40|63.13|62.53|63.11|62.51|63.13|62.53|63.07|62.47|11
1739313410000|2025-02-11 22:36:50|63.12|62.52|63.2|62.6|63.2|62.6|63.12|62.52|4
1739313420000|2025-02-11 22:37:00|63.21|62.61|63.28|62.68|63.3|62.7|63.21|62.61|7
1739313430000|2025-02-11 22:37:10|63.27|62.67|63.31|62.71|63.33|62.73|63.26|62.66|8
1739313440000|2025-02-11 22:37:20|63.33|62.73|63.32|62.72|63.33|62.73|63.32|62.72|2
1739313450000|2025-02-11 22:37:30|63.35|62.75|63.34|62.74|63.35|62.75|63.33|62.73|5
1739313460000|2025-02-11 22:37:40|63.33|62.73|63.33|62.73|63.34|62.74|63.33|62.73|7
1739313470000|2025-02-11 22:37:50|63.34|62.74|63.34|62.74|63.34|62.74|63.33|62.73|3
1739313480000|2025-02-11 22:38:00|63.33|62.73|63.33|62.73|63.34|62.74|63.32|62.72|7
1739313490000|2025-02-11 22:38:10|63.32|62.72|63.23|62.63|63.34|62.74|63.23|62.63|9
1739313500000|2025-02-11 22:38:20|63.24|62.64|63.32|62.72|63.36|62.76|63.23|62.63|13
1739313510000|2025-02-11 22:38:30|63.33|62.73|63.32|62.72|63.33|62.73|63.31|62.71|11
1739313520000|2025-02-11 22:38:40|63.33|62.73|63.32|62.72|63.33|62.73|63.32|62.72|4
1739313540000|2025-02-11 22:39:00|63.33|62.73|63.32|62.72|63.33|62.73|63.32|62.72|4
1739313560000|2025-02-11 22:39:20|63.52|62.92|63.55|62.95|63.56|62.96|63.52|62.92|11
1739313570000|2025-02-11 22:39:30|63.54|62.94|63.52|62.92|63.54|62.94|63.51|62.91|4
1739313580000|2025-02-11 22:39:40|63.53|62.93|63.53|62.93|63.53|62.93|63.53|62.93|1
1739313590000|2025-02-11 22:39:50|63.55|62.95|63.53|62.93|63.55|62.95|63.53|62.93|3
1739313600000|2025-02-11 22:40:00|63.52|62.92|63.52|62.92|63.53|62.93|63.51|62.91|4
1739313610000|2025-02-11 22:40:10|63.53|62.93|63.5|62.9|63.53|62.93|63.5|62.9|8
1739313620000|2025-02-11 22:40:20|63.51|62.91|63.5|62.9|63.53|62.93|63.5|62.9|6
1739313640000|2025-02-11 22:40:40|63.49|62.89|63.5|62.9|63.5|62.9|63.49|62.89|2
1739313650000|2025-02-11 22:40:50|63.53|62.93|63.53|62.93|63.53|62.93|63.53|62.93|1
1739313660000|2025-02-11 22:41:00|63.51|62.91|63.52|62.92|63.53|62.93|63.51|62.91|8
1739313670000|2025-02-11 22:41:10|63.51|62.91|63.53|62.93|63.54|62.94|63.49|62.89|13
1739313680000|2025-02-11 22:41:20|63.51|62.91|63.52|62.92|63.53|62.93|63.5|62.9|10
1739313690000|2025-02-11 22:41:30|63.51|62.91|63.5|62.9|63.51|62.91|63.49|62.89|5
1739313700000|2025-02-11 22:41:40|63.51|62.91|63.42|62.82|63.51|62.91|63.42|62.82|15
1739313710000|2025-02-11 22:41:50|63.44|62.84|63.43|62.83|63.46|62.86|63.42|62.82|10
1739313720000|2025-02-11 22:42:00|63.42|62.82|63.42|62.82|63.44|62.84|63.42|62.82|4
1739313730000|2025-02-11 22:42:10|63.44|62.84|63.4|62.8|63.44|62.84|63.4|62.8|5
1739313760000|2025-02-11 22:42:40|63.43|62.83|63.43|62.83|63.43|62.83|63.41|62.81|4
1739313770000|2025-02-11 22:42:50|63.42|62.82|63.41|62.81|63.42|62.82|63.39|62.79|4
1739313780000|2025-02-11 22:43:00|63.42|62.82|63.42|62.82|63.43|62.83|63.42|62.82|3
1739313790000|2025-02-11 22:43:10|63.41|62.81|63.42|62.82|63.42|62.82|63.41|62.81|2
1739313810000|2025-02-11 22:43:30|63.4|62.8|63.41|62.81|63.41|62.81|63.39|62.79|3
1739313820000|2025-02-11 22:43:40|63.4|62.8|63.41|62.81|63.41|62.81|63.37|62.77|8
1739313830000|2025-02-11 22:43:50|63.4|62.8|63.35|62.75|63.41|62.81|63.35|62.75|6
1739313850000|2025-02-11 22:44:10|63.33|62.73|63.35|62.75|63.35|62.75|63.33|62.73|3
1739313860000|2025-02-11 22:44:20|63.34|62.74|63.27|62.67|63.35|62.75|63.27|62.67|9
1739313870000|2025-02-11 22:44:30|63.26|62.66|63.18|62.58|63.26|62.66|63.18|62.58|8
1739313880000|2025-02-11 22:44:40|63.17|62.57|63.23|62.63|63.23|62.63|63.17|62.57|5
1739313890000|2025-02-11 22:44:50|63.22|62.62|63.21|62.61|63.22|62.62|63.18|62.58|11
1739313900000|2025-02-11 22:45:00|63.22|62.62|63.17|62.57|63.23|62.63|63.17|62.57|11
1739313910000|2025-02-11 22:45:10|63.15|62.55|63.16|62.56|63.17|62.57|63.15|62.55|4
1739313950000|2025-02-11 22:45:50|63.14|62.54|63.23|62.63|63.23|62.63|63.14|62.54|4
1739313960000|2025-02-11 22:46:00|63.22|62.62|63.24|62.64|63.24|62.64|63.22|62.62|9
1739313970000|2025-02-11 22:46:10|63.23|62.63|63.23|62.63|63.24|62.64|63.22|62.62|4
1739314000000|2025-02-11 22:46:40|63.24|62.64|63.23|62.63|63.24|62.64|63.23|62.63|2
1739314020000|2025-02-11 22:47:00|63.26|62.66|63.23|62.63|63.26|62.66|63.23|62.63|5
1739314030000|2025-02-11 22:47:10|63.24|62.64|63.23|62.63|63.24|62.64|63.23|62.63|6
1739314040000|2025-02-11 22:47:20|63.24|62.64|63.23|62.63|63.24|62.64|63.23|62.63|2
1739314050000|2025-02-11 22:47:30|63.27|62.67|63.23|62.63|63.27|62.67|63.23|62.63|3
1739314060000|2025-02-11 22:47:40|63.24|62.64|63.23|62.63|63.24|62.64|63.23|62.63|4
1739314070000|2025-02-11 22:47:50|63.24|62.64|63.24|62.64|63.24|62.64|63.23|62.63|5
1739314080000|2025-02-11 22:48:00|63.23|62.63|63.29|62.69|63.31|62.71|63.23|62.63|9
1739314090000|2025-02-11 22:48:10|63.3|62.7|63.3|62.7|63.3|62.7|63.3|62.7|1
1739314100000|2025-02-11 22:48:20|63.33|62.73|63.29|62.69|63.33|62.73|63.29|62.69|5
1739314110000|2025-02-11 22:48:30|63.3|62.7|63.3|62.7|63.3|62.7|63.3|62.7|1
1739314120000|2025-02-11 22:48:40|63.33|62.73|63.3|62.7|63.33|62.73|63.3|62.7|7
1739314130000|2025-02-11 22:48:50|63.31|62.71|63.31|62.71|63.31|62.71|63.31|62.71|1
1739314150000|2025-02-11 22:49:10|63.33|62.73|63.33|62.73|63.33|62.73|63.33|62.73|1
1739314170000|2025-02-11 22:49:30|63.29|62.69|63.32|62.72|63.32|62.72|63.29|62.69|9
1739314180000|2025-02-11 22:49:40|63.29|62.69|63.27|62.67|63.29|62.69|63.27|62.67|5
1739314190000|2025-02-11 22:49:50|63.28|62.68|63.24|62.64|63.28|62.68|63.24|62.64|3
1739314200000|2025-02-11 22:50:00|63.25|62.65|63.31|62.71|63.35|62.75|63.25|62.65|10
1739314210000|2025-02-11 22:50:10|63.3|62.7|63.3|62.7|63.31|62.71|63.3|62.7|5
1739314220000|2025-02-11 22:50:20|63.31|62.71|63.31|62.71|63.31|62.71|63.3|62.7|7
1739314230000|2025-02-11 22:50:30|63.3|62.7|63.3|62.7|63.31|62.71|63.3|62.7|7
1739314240000|2025-02-11 22:50:40|63.31|62.71|63.31|62.71|63.31|62.71|63.3|62.7|5
1739314250000|2025-02-11 22:50:50|63.3|62.7|63.3|62.7|63.31|62.71|63.3|62.7|5
1739314260000|2025-02-11 22:51:00|63.31|62.71|63.23|62.63|63.31|62.71|63.23|62.63|8
1739314270000|2025-02-11 22:51:10|63.24|62.64|63.25|62.65|63.25|62.65|63.22|62.62|13
1739314280000|2025-02-11 22:51:20|63.24|62.64|63.24|62.64|63.25|62.65|63.24|62.64|3
1739314290000|2025-02-11 22:51:30|63.23|62.63|63.24|62.64|63.24|62.64|63.23|62.63|2
1739314300000|2025-02-11 22:51:40|63.25|62.65|63.24|62.64|63.25|62.65|63.24|62.64|2
1739314310000|2025-02-11 22:51:50|63.25|62.65|63.24|62.64|63.25|62.65|63.24|62.64|2
1739314320000|2025-02-11 22:52:00|63.28|62.68|63.24|62.64|63.28|62.68|63.24|62.64|2
1739314330000|2025-02-11 22:52:10|63.21|62.61|63.21|62.61|63.22|62.62|63.21|62.61|3
1739314350000|2025-02-11 22:52:30|63.2|62.6|63.2|62.6|63.2|62.6|63.2|62.6|1
1739314370000|2025-02-11 22:52:50|63.19|62.59|63.19|62.59|63.19|62.59|63.19|62.59|1
1739314380000|2025-02-11 22:53:00|63.23|62.63|63.2|62.6|63.23|62.63|63.2|62.6|5
1739314390000|2025-02-11 22:53:10|63.21|62.61|63.17|62.57|63.21|62.61|63.17|62.57|7
1739314400000|2025-02-11 22:53:20|63.18|62.58|63.17|62.57|63.21|62.61|63.17|62.57|10
1739314410000|2025-02-11 22:53:30|63.19|62.59|63.16|62.56|63.19|62.59|63.14|62.54|5
1739314420000|2025-02-11 22:53:40|63.15|62.55|63.15|62.55|63.16|62.56|63.14|62.54|9
1739314430000|2025-02-11 22:53:50|63.14|62.54|63.16|62.56|63.16|62.56|63.14|62.54|5
1739314440000|2025-02-11 22:54:00|63.14|62.54|63.13|62.53|63.16|62.56|63.13|62.53|5
1739314450000|2025-02-11 22:54:10|63.14|62.54|63.1|62.5|63.14|62.54|63.09|62.49|7
1739314460000|2025-02-11 22:54:20|63.09|62.49|63.07|62.47|63.09|62.49|63.07|62.47|3
1739314470000|2025-02-11 22:54:30|63.09|62.49|62.96|62.36|63.09|62.49|62.96|62.36|10
1739314480000|2025-02-11 22:54:40|62.95|62.35|62.94|62.34|63|62.4|62.94|62.34|9
1739314490000|2025-02-11 22:54:50|62.95|62.35|62.94|62.34|62.96|62.36|62.94|62.34|5
1739314500000|2025-02-11 22:55:00|62.97|62.37|62.94|62.34|62.97|62.37|62.93|62.33|9
1739314510000|2025-02-11 22:55:10|62.97|62.37|62.94|62.34|62.97|62.37|62.94|62.34|4
1739314550000|2025-02-11 22:55:50|62.95|62.35|62.95|62.35|62.95|62.35|62.95|62.35|1
1739314560000|2025-02-11 22:56:00|63|62.4|63.02|62.42|63.02|62.42|63|62.4|2
1739314570000|2025-02-11 22:56:10|63.03|62.43|63.05|62.45|63.08|62.48|63.01|62.41|13
1739314580000|2025-02-11 22:56:20|63.11|62.51|63.13|62.53|63.15|62.55|63.11|62.51|8
1739314590000|2025-02-11 22:56:30|63.12|62.52|63.12|62.52|63.12|62.52|63.04|62.44|11
1739314600000|2025-02-11 22:56:40|63.13|62.53|63.14|62.54|63.14|62.54|63.13|62.53|2
1739314610000|2025-02-11 22:56:50|63.1|62.5|63.11|62.51|63.13|62.53|63.1|62.5|4
1739314620000|2025-02-11 22:57:00|63.12|62.52|63.11|62.51|63.12|62.52|63.06|62.46|9
1739314630000|2025-02-11 22:57:10|63.09|62.49|63.09|62.49|63.09|62.49|63.07|62.47|4
1739314640000|2025-02-11 22:57:20|63.08|62.48|63.12|62.52|63.12|62.52|63.08|62.48|9
1739314650000|2025-02-11 22:57:30|63.11|62.51|63.07|62.47|63.11|62.51|63.06|62.46|4
1739314660000|2025-02-11 22:57:40|63.04|62.44|63.03|62.43|63.04|62.44|63.02|62.42|6
1739314670000|2025-02-11 22:57:50|63|62.4|62.87|62.27|63|62.4|62.85|62.25|16
1739314680000|2025-02-11 22:58:00|62.86|62.26|62.86|62.26|62.88|62.28|62.8|62.2|19
1739314690000|2025-02-11 22:58:10|62.87|62.27|62.88|62.28|62.88|62.28|62.8|62.2|9
1739314700000|2025-02-11 22:58:20|62.89|62.29|62.84|62.24|62.89|62.29|62.81|62.21|9
1739314710000|2025-02-11 22:58:30|62.83|62.23|62.78|62.18|62.84|62.24|62.78|62.18|6
1739314720000|2025-02-11 22:58:40|62.77|62.17|62.81|62.21|62.81|62.21|62.75|62.15|7
1739314730000|2025-02-11 22:58:50|62.82|62.22|62.85|62.25|62.85|62.25|62.79|62.19|8
1739314740000|2025-02-11 22:59:00|62.86|62.26|62.83|62.23|62.86|62.26|62.82|62.22|7
1739314750000|2025-02-11 22:59:10|62.82|62.22|62.8|62.2|62.84|62.24|62.79|62.19|6
1739314760000|2025-02-11 22:59:20|62.81|62.21|62.84|62.24|62.85|62.25|62.81|62.21|8
1739314770000|2025-02-11 22:59:30|62.83|62.23|62.83|62.23|62.85|62.25|62.81|62.21|6
1739314780000|2025-02-11 22:59:40|62.86|62.26|62.89|62.29|62.92|62.32|62.86|62.26|11
1739314790000|2025-02-11 22:59:50|62.91|62.31|62.83|62.23|62.91|62.31|62.83|62.23|7
1739314800000|2025-02-11 23:00:00|62.88|62.28|62.9|62.3|62.91|62.31|62.83|62.23|13
1739314810000|2025-02-11 23:00:10|62.91|62.31|62.85|62.25|62.91|62.31|62.85|62.25|10
1739314820000|2025-02-11 23:00:20|62.84|62.24|62.89|62.29|62.91|62.31|62.83|62.23|11
1739314830000|2025-02-11 23:00:30|62.92|62.32|62.91|62.31|62.92|62.32|62.88|62.28|13
1739314840000|2025-02-11 23:00:40|62.9|62.3|62.92|62.32|62.92|62.32|62.89|62.29|7
1739314850000|2025-02-11 23:00:50|62.91|62.31|62.9|62.3|62.92|62.32|62.89|62.29|8
1739314860000|2025-02-11 23:01:00|62.92|62.32|62.89|62.29|62.92|62.32|62.85|62.25|13
1739314870000|2025-02-11 23:01:10|62.91|62.31|62.92|62.32|62.92|62.32|62.89|62.29|9
1739314880000|2025-02-11 23:01:20|62.91|62.31|62.9|62.3|62.92|62.32|62.89|62.29|6
1739314890000|2025-02-11 23:01:30|62.92|62.32|62.91|62.31|63.01|62.41|62.91|62.31|15
1739314900000|2025-02-11 23:01:40|62.93|62.33|62.92|62.32|63.03|62.43|62.91|62.31|16
1739314910000|2025-02-11 23:01:50|62.9|62.3|62.92|62.32|62.94|62.34|62.9|62.3|7
1739314920000|2025-02-11 23:02:00|62.91|62.31|62.93|62.33|63.05|62.45|62.91|62.31|11
1739314930000|2025-02-11 23:02:10|62.92|62.32|62.94|62.34|62.99|62.39|62.91|62.31|12
1739314940000|2025-02-11 23:02:20|62.93|62.33|62.92|62.32|62.94|62.34|62.87|62.27|11
1739314950000|2025-02-11 23:02:30|62.88|62.28|62.84|62.24|62.89|62.29|62.84|62.24|9
1739314960000|2025-02-11 23:02:40|62.83|62.23|62.82|62.22|62.83|62.23|62.8|62.2|6
1739314970000|2025-02-11 23:02:50|62.81|62.21|62.82|62.22|62.82|62.22|62.79|62.19|8
1739314980000|2025-02-11 23:03:00|62.8|62.2|62.81|62.21|62.82|62.22|62.79|62.19|7
1739314990000|2025-02-11 23:03:10|62.8|62.2|62.82|62.22|62.82|62.22|62.79|62.19|7
1739315000000|2025-02-11 23:03:20|62.81|62.21|62.84|62.24|62.88|62.28|62.8|62.2|17
1739315010000|2025-02-11 23:03:30|62.85|62.25|62.83|62.23|62.85|62.25|62.81|62.21|8
1739315020000|2025-02-11 23:03:40|62.8|62.2|62.72|62.12|62.8|62.2|62.71|62.11|15
1739315030000|2025-02-11 23:03:50|62.73|62.13|62.71|62.11|62.73|62.13|62.71|62.11|7
1739315040000|2025-02-11 23:04:00|62.72|62.12|62.72|62.12|62.72|62.12|62.7|62.1|10
1739315050000|2025-02-11 23:04:10|62.71|62.11|62.73|62.13|62.73|62.13|62.71|62.11|2
1739315060000|2025-02-11 23:04:20|62.74|62.14|62.72|62.12|62.79|62.19|62.72|62.12|10
1739315070000|2025-02-11 23:04:30|62.71|62.11|62.71|62.11|62.72|62.12|62.7|62.1|8
1739315080000|2025-02-11 23:04:40|62.72|62.12|62.77|62.17|62.81|62.21|62.72|62.12|10
1739315090000|2025-02-11 23:04:50|62.72|62.12|62.77|62.17|62.78|62.18|62.7|62.1|8
1739315100000|2025-02-11 23:05:00|62.76|62.16|62.82|62.22|62.86|62.26|62.72|62.12|11
1739315110000|2025-02-11 23:05:10|62.79|62.19|62.84|62.24|62.85|62.25|62.79|62.19|13
1739315120000|2025-02-11 23:05:20|62.85|62.25|62.75|62.15|62.85|62.25|62.75|62.15|10
1739315130000|2025-02-11 23:05:30|62.74|62.14|62.72|62.12|62.74|62.14|62.7|62.1|9
1739315140000|2025-02-11 23:05:40|62.71|62.11|62.65|62.05|62.72|62.12|62.65|62.05|7
1739315150000|2025-02-11 23:05:50|62.66|62.06|62.69|62.09|62.71|62.11|62.66|62.06|5
1739315160000|2025-02-11 23:06:00|62.7|62.1|62.63|62.03|62.7|62.1|62.63|62.03|12
1739315170000|2025-02-11 23:06:10|62.62|62.02|62.61|62.01|62.62|62.02|62.59|61.99|6
1739315180000|2025-02-11 23:06:20|62.6|62|62.6|62|62.64|62.04|62.6|62|10
1739315190000|2025-02-11 23:06:30|62.61|62.01|62.68|62.08|62.71|62.11|62.6|62|9
1739315220000|2025-02-11 23:07:00|62.69|62.09|62.69|62.09|62.69|62.09|62.69|62.09|1
1739315230000|2025-02-11 23:07:10|62.72|62.12|62.7|62.1|62.72|62.12|62.69|62.09|7
1739315240000|2025-02-11 23:07:20|62.72|62.12|62.7|62.1|62.72|62.12|62.69|62.09|8
1739315250000|2025-02-11 23:07:30|62.69|62.09|62.71|62.11|62.72|62.12|62.69|62.09|9
1739315260000|2025-02-11 23:07:40|62.7|62.1|62.69|62.09|62.71|62.11|62.69|62.09|4
1739315280000|2025-02-11 23:08:00|62.72|62.12|62.7|62.1|62.72|62.12|62.7|62.1|5
1739315290000|2025-02-11 23:08:10|62.69|62.09|62.69|62.09|62.71|62.11|62.68|62.08|7
1739315300000|2025-02-11 23:08:20|62.71|62.11|62.7|62.1|62.71|62.11|62.69|62.09|7
1739315310000|2025-02-11 23:08:30|62.69|62.09|62.7|62.1|62.71|62.11|62.69|62.09|8
1739315320000|2025-02-11 23:08:40|62.69|62.09|62.71|62.11|62.71|62.11|62.69|62.09|2
1739315330000|2025-02-11 23:08:50|62.74|62.14|62.74|62.14|62.84|62.24|62.72|62.12|9
1739315340000|2025-02-11 23:09:00|62.73|62.13|62.79|62.19|62.79|62.19|62.73|62.13|7
1739315350000|2025-02-11 23:09:10|62.8|62.2|62.79|62.19|62.8|62.2|62.79|62.19|2
1739315360000|2025-02-11 23:09:20|62.8|62.2|62.81|62.21|62.83|62.23|62.79|62.19|13
1739315370000|2025-02-11 23:09:30|62.8|62.2|62.79|62.19|62.82|62.22|62.79|62.19|6
1739315380000|2025-02-11 23:09:40|62.8|62.2|62.79|62.19|62.8|62.2|62.79|62.19|4
1739315390000|2025-02-11 23:09:50|62.8|62.2|62.79|62.19|62.8|62.2|62.79|62.19|2
1739315400000|2025-02-11 23:10:00|62.8|62.2|62.79|62.19|62.8|62.2|62.79|62.19|6
1739315410000|2025-02-11 23:10:10|62.76|62.16|62.71|62.11|62.76|62.16|62.7|62.1|9
1739315420000|2025-02-11 23:10:20|62.7|62.1|62.7|62.1|62.7|62.1|62.7|62.1|1
1739315430000|2025-02-11 23:10:30|62.74|62.14|62.72|62.12|62.83|62.23|62.7|62.1|12
1739315440000|2025-02-11 23:10:40|62.71|62.11|62.76|62.16|62.8|62.2|62.71|62.11|18
1739315450000|2025-02-11 23:10:50|62.78|62.18|62.78|62.18|62.78|62.18|62.76|62.16|8
1739315460000|2025-02-11 23:11:00|62.79|62.19|62.79|62.19|62.82|62.22|62.79|62.19|5
1739315470000|2025-02-11 23:11:10|62.78|62.18|62.82|62.22|62.82|62.22|62.78|62.18|5
1739315480000|2025-02-11 23:11:20|62.81|62.21|62.82|62.22|62.82|62.22|62.8|62.2|4
1739315500000|2025-02-11 23:11:40|62.8|62.2|62.73|62.13|62.8|62.2|62.73|62.13|8
1739315510000|2025-02-11 23:11:50|62.74|62.14|62.77|62.17|62.78|62.18|62.74|62.14|7
1739315520000|2025-02-11 23:12:00|62.76|62.16|62.78|62.18|62.78|62.18|62.75|62.15|6
1739315530000|2025-02-11 23:12:10|62.79|62.19|62.8|62.2|62.82|62.22|62.79|62.19|8
1739315540000|2025-02-11 23:12:20|62.78|62.18|62.79|62.19|62.8|62.2|62.78|62.18|4
1739315560000|2025-02-11 23:12:40|62.8|62.2|62.79|62.19|62.8|62.2|62.79|62.19|10
1739315570000|2025-02-11 23:12:50|62.8|62.2|62.8|62.2|62.8|62.2|62.79|62.19|9
1739315580000|2025-02-11 23:13:00|62.79|62.19|62.8|62.2|62.8|62.2|62.79|62.19|6
1739315590000|2025-02-11 23:13:10|62.79|62.19|62.8|62.2|62.8|62.2|62.79|62.19|2
1739315600000|2025-02-11 23:13:20|62.79|62.19|62.88|62.28|62.89|62.29|62.79|62.19|7
1739315610000|2025-02-11 23:13:30|62.87|62.27|62.88|62.28|62.88|62.28|62.87|62.27|2
1739315620000|2025-02-11 23:13:40|62.9|62.3|62.88|62.28|62.92|62.32|62.88|62.28|4
1739315630000|2025-02-11 23:13:50|62.89|62.29|62.89|62.29|62.89|62.29|62.89|62.29|1
1739315640000|2025-02-11 23:14:00|62.92|62.32|62.85|62.25|62.96|62.36|62.85|62.25|10
1739315650000|2025-02-11 23:14:10|62.84|62.24|62.89|62.29|62.92|62.32|62.83|62.23|9
1739315660000|2025-02-11 23:14:20|62.92|62.32|62.91|62.31|62.92|62.32|62.89|62.29|6
1739315670000|2025-02-11 23:14:30|62.9|62.3|62.9|62.3|62.92|62.32|62.9|62.3|7
1739315680000|2025-02-11 23:14:40|62.91|62.31|62.91|62.31|62.94|62.34|62.9|62.3|8
1739315690000|2025-02-11 23:14:50|62.89|62.29|62.85|62.25|62.91|62.31|62.85|62.25|10
1739315700000|2025-02-11 23:15:00|62.84|62.24|62.9|62.3|62.9|62.3|62.83|62.23|10
1739315710000|2025-02-11 23:15:10|62.89|62.29|62.9|62.3|62.9|62.3|62.84|62.24|7
1739315720000|2025-02-11 23:15:20|62.91|62.31|62.88|62.28|62.91|62.31|62.88|62.28|10
1739315730000|2025-02-11 23:15:30|62.85|62.25|62.84|62.24|62.85|62.25|62.81|62.21|9
1739315740000|2025-02-11 23:15:40|62.83|62.23|62.86|62.26|62.87|62.27|62.83|62.23|3
1739315760000|2025-02-11 23:16:00|62.85|62.25|62.91|62.31|62.91|62.31|62.85|62.25|11
1739315770000|2025-02-11 23:16:10|62.9|62.3|62.91|62.31|62.91|62.31|62.89|62.29|8
1739315780000|2025-02-11 23:16:20|62.92|62.32|62.92|62.32|62.92|62.32|62.91|62.31|3
1739315800000|2025-02-11 23:16:40|62.9|62.3|62.92|62.32|62.92|62.32|62.9|62.3|3
1739315820000|2025-02-11 23:17:00|62.95|62.35|62.92|62.32|62.95|62.35|62.91|62.31|8
1739315830000|2025-02-11 23:17:10|62.91|62.31|62.86|62.26|62.93|62.33|62.86|62.26|11
1739315840000|2025-02-11 23:17:20|62.87|62.27|62.83|62.23|62.9|62.3|62.83|62.23|12
1739315850000|2025-02-11 23:17:30|62.82|62.22|62.92|62.32|62.96|62.36|62.81|62.21|16
1739315860000|2025-02-11 23:17:40|62.93|62.33|62.84|62.24|62.96|62.36|62.84|62.24|11
1739315870000|2025-02-11 23:17:50|62.83|62.23|62.82|62.22|62.85|62.25|62.81|62.21|8
1739315880000|2025-02-11 23:18:00|62.83|62.23|62.82|62.22|62.88|62.28|62.82|62.22|14
1739315890000|2025-02-11 23:18:10|62.81|62.21|62.82|62.22|62.82|62.22|62.81|62.21|2
1739315900000|2025-02-11 23:18:20|62.83|62.23|62.83|62.23|62.83|62.23|62.81|62.21|5
1739315910000|2025-02-11 23:18:30|62.82|62.22|62.81|62.21|62.82|62.22|62.8|62.2|9
1739315920000|2025-02-11 23:18:40|62.82|62.22|62.81|62.21|62.82|62.22|62.81|62.21|8
1739315930000|2025-02-11 23:18:50|62.82|62.22|62.81|62.21|62.82|62.22|62.81|62.21|8
1739315950000|2025-02-11 23:19:10|62.82|62.22|62.81|62.21|62.82|62.22|62.81|62.21|2
1739315960000|2025-02-11 23:19:20|62.82|62.22|62.81|62.21|62.82|62.22|62.81|62.21|6
1739315970000|2025-02-11 23:19:30|62.82|62.22|62.81|62.21|62.82|62.22|62.81|62.21|8
1739315980000|2025-02-11 23:19:40|62.82|62.22|62.81|62.21|62.82|62.22|62.81|62.21|12
1739315990000|2025-02-11 23:19:50|62.82|62.22|62.81|62.21|62.82|62.22|62.8|62.2|12
1739316010000|2025-02-11 23:20:10|62.84|62.24|62.81|62.21|62.84|62.24|62.8|62.2|4
1739316020000|2025-02-11 23:20:20|62.8|62.2|62.81|62.21|62.81|62.21|62.8|62.2|2
1739316030000|2025-02-11 23:20:30|62.8|62.2|62.81|62.21|62.81|62.21|62.8|62.2|4
1739316040000|2025-02-11 23:20:40|62.8|62.2|62.81|62.21|62.81|62.21|62.8|62.2|2
1739316050000|2025-02-11 23:20:50|62.85|62.25|62.81|62.21|62.85|62.25|62.81|62.21|5
1739316060000|2025-02-11 23:21:00|62.85|62.25|62.82|62.22|62.85|62.25|62.82|62.22|7
1739316070000|2025-02-11 23:21:10|62.81|62.21|62.81|62.21|62.82|62.22|62.81|62.21|5
1739316080000|2025-02-11 23:21:20|62.82|62.22|62.93|62.33|62.93|62.33|62.81|62.21|11
1739316090000|2025-02-11 23:21:30|62.92|62.32|62.91|62.31|62.92|62.32|62.9|62.3|5
1739316100000|2025-02-11 23:21:40|62.9|62.3|62.92|62.32|62.92|62.32|62.9|62.3|5
1739316110000|2025-02-11 23:21:50|62.91|62.31|62.92|62.32|62.93|62.33|62.9|62.3|9
1739316120000|2025-02-11 23:22:00|62.91|62.31|62.9|62.3|62.92|62.32|62.9|62.3|6
1739316130000|2025-02-11 23:22:10|62.92|62.32|62.91|62.31|62.93|62.33|62.9|62.3|6
1739316180000|2025-02-11 23:23:00|62.92|62.32|62.92|62.32|62.93|62.33|62.91|62.31|4
1739316190000|2025-02-11 23:23:10|62.93|62.33|63.01|62.41|63.03|62.43|62.91|62.31|14
1739316200000|2025-02-11 23:23:20|63.04|62.44|63.01|62.41|63.04|62.44|63|62.4|4
1739316210000|2025-02-11 23:23:30|63.09|62.49|63.06|62.46|63.13|62.53|63.06|62.46|10
1739316220000|2025-02-11 23:23:40|63.05|62.45|63.12|62.52|63.12|62.52|63.05|62.45|7
1739316230000|2025-02-11 23:23:50|63.11|62.51|63.12|62.52|63.13|62.53|63.11|62.51|3
1739316240000|2025-02-11 23:24:00|63.11|62.51|63.12|62.52|63.13|62.53|63.11|62.51|11
1739316250000|2025-02-11 23:24:10|63.13|62.53|63.11|62.51|63.13|62.53|63.05|62.45|14
1739316260000|2025-02-11 23:24:20|63.12|62.52|63.12|62.52|63.12|62.52|63.11|62.51|11
1739316270000|2025-02-11 23:24:30|63.11|62.51|63.03|62.43|63.12|62.52|63.03|62.43|10
1739316280000|2025-02-11 23:24:40|63.02|62.42|63.02|62.42|63.02|62.42|63.02|62.42|1
1739316290000|2025-02-11 23:24:50|63.03|62.43|63.09|62.49|63.09|62.49|63.03|62.43|5
1739316300000|2025-02-11 23:25:00|63.07|62.47|63.03|62.43|63.07|62.47|63.03|62.43|5
1739316310000|2025-02-11 23:25:10|63.04|62.44|63.02|62.42|63.04|62.44|63.02|62.42|9
1739316320000|2025-02-11 23:25:20|63.01|62.41|63.01|62.41|63.02|62.42|63.01|62.41|5
1739316330000|2025-02-11 23:25:30|63.02|62.42|63.01|62.41|63.02|62.42|63.01|62.41|6
1739316340000|2025-02-11 23:25:40|63.02|62.42|63.01|62.41|63.02|62.42|63.01|62.41|8
1739316350000|2025-02-11 23:25:50|63.02|62.42|63.01|62.41|63.02|62.42|63.01|62.41|4
1739316360000|2025-02-11 23:26:00|63.02|62.42|63.03|62.43|63.08|62.48|63.02|62.42|5
1739316380000|2025-02-11 23:26:20|63.02|62.42|63.01|62.41|63.03|62.43|63.01|62.41|4
1739316390000|2025-02-11 23:26:30|63|62.4|63.01|62.41|63.02|62.42|63|62.4|5
1739316400000|2025-02-11 23:26:40|63|62.4|63.02|62.42|63.02|62.42|63|62.4|9
1739316410000|2025-02-11 23:26:50|63.01|62.41|63.02|62.42|63.02|62.42|63|62.4|5
1739316420000|2025-02-11 23:27:00|63.01|62.41|63.03|62.43|63.03|62.43|63.01|62.41|9
1739316430000|2025-02-11 23:27:10|63.02|62.42|63.01|62.41|63.02|62.42|63.01|62.41|2
1739316460000|2025-02-11 23:27:40|63.04|62.44|63.01|62.41|63.04|62.44|63.01|62.41|9
1739316470000|2025-02-11 23:27:50|63.02|62.42|63.01|62.41|63.02|62.42|63.01|62.41|14
1739316480000|2025-02-11 23:28:00|63.02|62.42|63.02|62.42|63.02|62.42|63.01|62.41|9
1739316490000|2025-02-11 23:28:10|63.01|62.41|63.01|62.41|63.02|62.42|63.01|62.41|7
1739316500000|2025-02-11 23:28:20|63.02|62.42|63.02|62.42|63.02|62.42|63.01|62.41|7
1739316540000|2025-02-11 23:29:00|63.01|62.41|63.02|62.42|63.04|62.44|63.01|62.41|9
1739316550000|2025-02-11 23:29:10|63.01|62.41|63.02|62.42|63.03|62.43|63.01|62.41|6
1739316560000|2025-02-11 23:29:20|63.01|62.41|63.01|62.41|63.03|62.43|63.01|62.41|4
1739316580000|2025-02-11 23:29:40|63.04|62.44|63.03|62.43|63.04|62.44|63.03|62.43|2
1739316590000|2025-02-11 23:29:50|63.05|62.45|63.02|62.42|63.05|62.45|63.02|62.42|4
1739316600000|2025-02-11 23:30:00|63.04|62.44|63.03|62.43|63.04|62.44|63.03|62.43|2
1739316610000|2025-02-11 23:30:10|63.02|62.42|63.03|62.43|63.04|62.44|63.01|62.41|6
1739316620000|2025-02-11 23:30:20|63.02|62.42|63.04|62.44|63.06|62.46|63.01|62.41|12
1739316630000|2025-02-11 23:30:30|63.03|62.43|63.11|62.51|63.14|62.54|63.03|62.43|7
1739316640000|2025-02-11 23:30:40|63.14|62.54|63.14|62.54|63.14|62.54|63.11|62.51|5
1739316650000|2025-02-11 23:30:50|63.13|62.53|63.13|62.53|63.14|62.54|63.12|62.52|7
1739316660000|2025-02-11 23:31:00|63.14|62.54|63.12|62.52|63.14|62.54|63.12|62.52|7
1739316670000|2025-02-11 23:31:10|63.13|62.53|63.12|62.52|63.13|62.53|63.12|62.52|4
1739316680000|2025-02-11 23:31:20|63.13|62.53|63.08|62.48|63.14|62.54|63.08|62.48|7
1739316690000|2025-02-11 23:31:30|63.07|62.47|63.04|62.44|63.08|62.48|63.04|62.44|6
1739316700000|2025-02-11 23:31:40|63.03|62.43|63.02|62.42|63.04|62.44|63.02|62.42|11
1739316710000|2025-02-11 23:31:50|63.09|62.49|63.04|62.44|63.1|62.5|63.04|62.44|5
1739316720000|2025-02-11 23:32:00|63.03|62.43|63.04|62.44|63.05|62.45|63.02|62.42|8
1739316730000|2025-02-11 23:32:10|63.03|62.43|63.02|62.42|63.04|62.44|63.02|62.42|11
1739316740000|2025-02-11 23:32:20|63.03|62.43|63.02|62.42|63.03|62.43|63.02|62.42|4
1739316770000|2025-02-11 23:32:50|63.03|62.43|63.02|62.42|63.03|62.43|63.02|62.42|2
1739316780000|2025-02-11 23:33:00|63.03|62.43|63.03|62.43|63.03|62.43|63.02|62.42|5
1739316790000|2025-02-11 23:33:10|63.02|62.42|63.02|62.42|63.04|62.44|63.02|62.42|7
1739316800000|2025-02-11 23:33:20|63.03|62.43|63.02|62.42|63.03|62.43|63.02|62.42|6
1739316810000|2025-02-11 23:33:30|63.03|62.43|63.02|62.42|63.03|62.43|63.02|62.42|10
1739316820000|2025-02-11 23:33:40|63.03|62.43|63.02|62.42|63.06|62.46|63.02|62.42|11
1739316830000|2025-02-11 23:33:50|63.03|62.43|63.05|62.45|63.08|62.48|63.02|62.42|8
1739316840000|2025-02-11 23:34:00|63.04|62.44|63.02|62.42|63.04|62.44|63.02|62.42|3
1739316850000|2025-02-11 23:34:10|63.03|62.43|63.03|62.43|63.03|62.43|63.02|62.42|7
1739316860000|2025-02-11 23:34:20|63.04|62.44|63.1|62.5|63.1|62.5|63.03|62.43|4
1739316870000|2025-02-11 23:34:30|63.11|62.51|63.11|62.51|63.11|62.51|63.11|62.51|1
1739316880000|2025-02-11 23:34:40|63.12|62.52|63.14|62.54|63.17|62.57|63.12|62.52|7
1739316890000|2025-02-11 23:34:50|63.13|62.53|63.14|62.54|63.15|62.55|63.13|62.53|7
1739316900000|2025-02-11 23:35:00|63.13|62.53|63.13|62.53|63.14|62.54|63.12|62.52|7
1739316910000|2025-02-11 23:35:10|63.14|62.54|63.13|62.53|63.14|62.54|63.12|62.52|10
1739316920000|2025-02-11 23:35:20|63.14|62.54|63.12|62.52|63.14|62.54|63.12|62.52|7
1739316930000|2025-02-11 23:35:30|63.13|62.53|63.13|62.53|63.13|62.53|63.12|62.52|7
1739316940000|2025-02-11 23:35:40|63.12|62.52|63.12|62.52|63.13|62.53|63.12|62.52|3
1739316970000|2025-02-11 23:36:10|63.04|62.44|63.04|62.44|63.05|62.45|63.04|62.44|5
1739316980000|2025-02-11 23:36:20|63.05|62.45|63.03|62.43|63.05|62.45|63.03|62.43|7
1739316990000|2025-02-11 23:36:30|63.02|62.42|63.02|62.42|63.05|62.45|63.02|62.42|9
1739317020000|2025-02-11 23:37:00|62.97|62.37|62.95|62.35|62.97|62.37|62.95|62.35|3
1739317030000|2025-02-11 23:37:10|62.94|62.34|62.93|62.33|62.95|62.35|62.93|62.33|8
1739317040000|2025-02-11 23:37:20|62.94|62.34|62.99|62.39|62.99|62.39|62.94|62.34|5
1739317060000|2025-02-11 23:37:40|62.98|62.38|62.96|62.36|62.98|62.38|62.96|62.36|2
1739317070000|2025-02-11 23:37:50|62.95|62.35|62.93|62.33|62.98|62.38|62.93|62.33|5
1739317080000|2025-02-11 23:38:00|62.96|62.36|63.01|62.41|63.01|62.41|62.94|62.34|7
1739317090000|2025-02-11 23:38:10|63.02|62.42|63.01|62.41|63.02|62.42|62.98|62.38|10
1739317100000|2025-02-11 23:38:20|63|62.4|62.94|62.34|63|62.4|62.94|62.34|6
1739317110000|2025-02-11 23:38:30|62.95|62.35|62.93|62.33|62.95|62.35|62.93|62.33|5
1739317120000|2025-02-11 23:38:40|62.94|62.34|62.93|62.33|62.94|62.34|62.93|62.33|2
1739317130000|2025-02-11 23:38:50|62.94|62.34|62.94|62.34|62.94|62.34|62.93|62.33|3
1739317140000|2025-02-11 23:39:00|62.95|62.35|62.95|62.35|63.02|62.42|62.95|62.35|12
1739317150000|2025-02-11 23:39:10|62.94|62.34|62.94|62.34|62.95|62.35|62.94|62.34|3
1739317170000|2025-02-11 23:39:30|62.92|62.32|62.85|62.25|62.92|62.32|62.85|62.25|7
1739317180000|2025-02-11 23:39:40|62.84|62.24|62.84|62.24|62.88|62.28|62.84|62.24|6
1739317190000|2025-02-11 23:39:50|62.83|62.23|62.85|62.25|62.88|62.28|62.83|62.23|9
1739317200000|2025-02-11 23:40:00|62.86|62.26|62.87|62.27|62.9|62.3|62.83|62.23|11
1739317210000|2025-02-11 23:40:10|62.88|62.28|62.84|62.24|62.9|62.3|62.84|62.24|8
1739317220000|2025-02-11 23:40:20|62.87|62.27|62.89|62.29|62.92|62.32|62.87|62.27|5
1739317230000|2025-02-11 23:40:30|62.9|62.3|62.9|62.3|62.91|62.31|62.9|62.3|3
1739317240000|2025-02-11 23:40:40|62.91|62.31|62.84|62.24|62.91|62.31|62.84|62.24|6
1739317250000|2025-02-11 23:40:50|62.85|62.25|62.83|62.23|62.86|62.26|62.83|62.23|7
1739317260000|2025-02-11 23:41:00|62.84|62.24|62.92|62.32|62.93|62.33|62.84|62.24|7
1739317270000|2025-02-11 23:41:10|62.91|62.31|62.91|62.31|62.93|62.33|62.91|62.31|6
1739317280000|2025-02-11 23:41:20|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|7
1739317290000|2025-02-11 23:41:30|62.93|62.33|62.92|62.32|62.93|62.33|62.91|62.31|10
1739317300000|2025-02-11 23:41:40|62.91|62.31|62.91|62.31|62.92|62.32|62.91|62.31|7
1739317310000|2025-02-11 23:41:50|62.92|62.32|62.91|62.31|62.94|62.34|62.91|62.31|8
1739317320000|2025-02-11 23:42:00|62.92|62.32|62.85|62.25|62.92|62.32|62.83|62.23|11
1739317330000|2025-02-11 23:42:10|62.88|62.28|62.84|62.24|62.88|62.28|62.84|62.24|7
1739317340000|2025-02-11 23:42:20|62.83|62.23|62.83|62.23|62.84|62.24|62.82|62.22|10
1739317360000|2025-02-11 23:42:40|62.87|62.27|62.89|62.29|62.89|62.29|62.87|62.27|5
1739317370000|2025-02-11 23:42:50|62.88|62.28|62.88|62.28|62.88|62.28|62.88|62.28|1
1739317380000|2025-02-11 23:43:00|62.86|62.26|62.85|62.25|62.86|62.26|62.85|62.25|2
1739317390000|2025-02-11 23:43:10|62.81|62.21|62.81|62.21|62.85|62.25|62.81|62.21|9
1739317400000|2025-02-11 23:43:20|62.82|62.22|62.76|62.16|62.84|62.24|62.76|62.16|8
1739317410000|2025-02-11 23:43:30|62.75|62.15|62.73|62.13|62.75|62.15|62.72|62.12|7
1739317420000|2025-02-11 23:43:40|62.72|62.12|62.73|62.13|62.73|62.13|62.72|62.12|2
1739317430000|2025-02-11 23:43:50|62.78|62.18|62.79|62.19|62.79|62.19|62.78|62.18|2
1739317440000|2025-02-11 23:44:00|62.77|62.17|62.83|62.23|62.87|62.27|62.75|62.15|10
1739317450000|2025-02-11 23:44:10|62.87|62.27|62.77|62.17|62.87|62.27|62.77|62.17|9
1739317460000|2025-02-11 23:44:20|62.76|62.16|62.74|62.14|62.76|62.16|62.73|62.13|6
1739317470000|2025-02-11 23:44:30|62.73|62.13|62.73|62.13|62.75|62.15|62.73|62.13|6
1739317480000|2025-02-11 23:44:40|62.75|62.15|62.73|62.13|62.76|62.16|62.73|62.13|6
1739317490000|2025-02-11 23:44:50|62.75|62.15|62.74|62.14|62.75|62.15|62.73|62.13|9
1739317500000|2025-02-11 23:45:00|62.73|62.13|62.73|62.13|62.74|62.14|62.72|62.12|10
1739317510000|2025-02-11 23:45:10|62.74|62.14|62.74|62.14|62.75|62.15|62.73|62.13|7
1739317520000|2025-02-11 23:45:20|62.73|62.13|62.73|62.13|62.75|62.15|62.73|62.13|4
1739317530000|2025-02-11 23:45:30|62.74|62.14|62.73|62.13|62.74|62.14|62.73|62.13|10
1739317540000|2025-02-11 23:45:40|62.74|62.14|62.73|62.13|62.74|62.14|62.73|62.13|8
1739317550000|2025-02-11 23:45:50|62.74|62.14|62.8|62.2|62.8|62.2|62.73|62.13|8
1739317560000|2025-02-11 23:46:00|62.81|62.21|62.81|62.21|62.81|62.21|62.8|62.2|5
1739317590000|2025-02-11 23:46:30|62.82|62.22|62.82|62.22|62.85|62.25|62.82|62.22|3
1739317600000|2025-02-11 23:46:40|62.85|62.25|62.84|62.24|62.85|62.25|62.83|62.23|5
1739317610000|2025-02-11 23:46:50|62.83|62.23|62.83|62.23|62.85|62.25|62.83|62.23|4
1739317620000|2025-02-11 23:47:00|62.85|62.25|62.84|62.24|62.85|62.25|62.83|62.23|4
1739317630000|2025-02-11 23:47:10|62.86|62.26|62.9|62.3|62.9|62.3|62.85|62.25|7
1739317640000|2025-02-11 23:47:20|62.93|62.33|62.93|62.33|62.93|62.33|62.93|62.33|1
1739317650000|2025-02-11 23:47:30|62.92|62.32|62.91|62.31|62.92|62.32|62.9|62.3|6
1739317660000|2025-02-11 23:47:40|62.9|62.3|62.92|62.32|62.94|62.34|62.9|62.3|6
1739317670000|2025-02-11 23:47:50|62.91|62.31|62.91|62.31|62.92|62.32|62.91|62.31|5
1739317680000|2025-02-11 23:48:00|62.93|62.33|62.92|62.32|62.93|62.33|62.91|62.31|6
1739317690000|2025-02-11 23:48:10|62.91|62.31|62.93|62.33|62.95|62.35|62.91|62.31|7
1739317700000|2025-02-11 23:48:20|62.92|62.32|62.93|62.33|62.93|62.33|62.92|62.32|6
1739317710000|2025-02-11 23:48:30|62.91|62.31|62.92|62.32|62.92|62.32|62.91|62.31|2
1739317740000|2025-02-11 23:49:00|62.91|62.31|62.92|62.32|62.92|62.32|62.91|62.31|2
1739317750000|2025-02-11 23:49:10|62.88|62.28|62.84|62.24|62.88|62.28|62.84|62.24|5
1739317760000|2025-02-11 23:49:20|62.86|62.26|62.85|62.25|62.86|62.26|62.83|62.23|5
1739317780000|2025-02-11 23:49:40|62.83|62.23|62.81|62.21|62.83|62.23|62.81|62.21|8
1739317790000|2025-02-11 23:49:50|62.83|62.23|62.81|62.21|62.83|62.23|62.81|62.21|7
1739317800000|2025-02-11 23:50:00|62.82|62.22|62.81|62.21|62.83|62.23|62.81|62.21|6
1739317810000|2025-02-11 23:50:10|62.83|62.23|62.83|62.23|62.83|62.23|62.81|62.21|9
1739317820000|2025-02-11 23:50:20|62.82|62.22|62.83|62.23|62.86|62.26|62.81|62.21|8
1739317830000|2025-02-11 23:50:30|62.87|62.27|62.83|62.23|62.87|62.27|62.83|62.23|6
1739317840000|2025-02-11 23:50:40|62.82|62.22|62.83|62.23|62.84|62.24|62.82|62.22|6
1739317850000|2025-02-11 23:50:50|62.84|62.24|62.83|62.23|62.85|62.25|62.83|62.23|11
1739317860000|2025-02-11 23:51:00|62.84|62.24|62.84|62.24|62.84|62.24|62.83|62.23|5
1739317870000|2025-02-11 23:51:10|62.83|62.23|62.83|62.23|62.85|62.25|62.82|62.22|11
1739317880000|2025-02-11 23:51:20|62.82|62.22|62.82|62.22|62.83|62.23|62.82|62.22|5
1739317890000|2025-02-11 23:51:30|62.83|62.23|62.82|62.22|62.83|62.23|62.82|62.22|8
1739317900000|2025-02-11 23:51:40|62.83|62.23|62.82|62.22|62.83|62.23|62.81|62.21|6
1739317910000|2025-02-11 23:51:50|62.83|62.23|62.83|62.23|62.85|62.25|62.82|62.22|7
1739317920000|2025-02-11 23:52:00|62.82|62.22|62.83|62.23|62.83|62.23|62.82|62.22|4
1739317930000|2025-02-11 23:52:10|62.82|62.22|62.83|62.23|62.83|62.23|62.8|62.2|12
1739317940000|2025-02-11 23:52:20|62.82|62.22|62.82|62.22|62.83|62.23|62.82|62.22|7
1739317960000|2025-02-11 23:52:40|62.85|62.25|62.82|62.22|62.85|62.25|62.82|62.22|2
1739317970000|2025-02-11 23:52:50|62.83|62.23|62.82|62.22|62.83|62.23|62.82|62.22|2
1739317980000|2025-02-11 23:53:00|62.86|62.26|62.85|62.25|62.86|62.26|62.84|62.24|4
1739317990000|2025-02-11 23:53:10|62.84|62.24|62.83|62.23|62.84|62.24|62.83|62.23|8
1739318000000|2025-02-11 23:53:20|62.82|62.22|62.81|62.21|62.82|62.22|62.81|62.21|2
1739318010000|2025-02-11 23:53:30|62.84|62.24|62.82|62.22|62.84|62.24|62.82|62.22|3
1739318020000|2025-02-11 23:53:40|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1739318030000|2025-02-11 23:53:50|62.82|62.22|62.81|62.21|62.84|62.24|62.81|62.21|8
1739318040000|2025-02-11 23:54:00|62.84|62.24|62.83|62.23|62.84|62.24|62.8|62.2|9
1739318050000|2025-02-11 23:54:10|62.8|62.2|62.8|62.2|62.83|62.23|62.8|62.2|7
1739318060000|2025-02-11 23:54:20|62.81|62.21|62.8|62.2|62.81|62.21|62.8|62.2|6
1739318070000|2025-02-11 23:54:30|62.81|62.21|62.8|62.2|62.81|62.21|62.8|62.2|4
1739318080000|2025-02-11 23:54:40|62.81|62.21|62.8|62.2|62.81|62.21|62.8|62.2|2
1739318090000|2025-02-11 23:54:50|62.81|62.21|62.8|62.2|62.84|62.24|62.8|62.2|7
1739318100000|2025-02-11 23:55:00|62.77|62.17|62.76|62.16|62.77|62.17|62.76|62.16|2
1739318110000|2025-02-11 23:55:10|62.75|62.15|62.74|62.14|62.75|62.15|62.72|62.12|8
1739318120000|2025-02-11 23:55:20|62.75|62.15|62.82|62.22|62.83|62.23|62.72|62.12|9
1739318130000|2025-02-11 23:55:30|62.83|62.23|62.8|62.2|62.83|62.23|62.8|62.2|4
1739318140000|2025-02-11 23:55:40|62.79|62.19|62.8|62.2|62.8|62.2|62.79|62.19|6
1739318150000|2025-02-11 23:55:50|62.79|62.19|62.8|62.2|62.8|62.2|62.79|62.19|2
1739318170000|2025-02-11 23:56:10|62.79|62.19|62.81|62.21|62.82|62.22|62.79|62.19|3
1739318180000|2025-02-11 23:56:20|62.8|62.2|62.8|62.2|62.82|62.22|62.79|62.19|7
1739318190000|2025-02-11 23:56:30|62.82|62.22|62.8|62.2|62.82|62.22|62.8|62.2|6
1739318200000|2025-02-11 23:56:40|62.82|62.22|62.81|62.21|62.82|62.22|62.8|62.2|5
1739318210000|2025-02-11 23:56:50|62.8|62.2|62.8|62.2|62.82|62.22|62.79|62.19|10
1739318220000|2025-02-11 23:57:00|62.82|62.22|62.82|62.22|62.82|62.22|62.8|62.2|8
1739318230000|2025-02-11 23:57:10|62.81|62.21|62.8|62.2|62.82|62.22|62.8|62.2|5
1739318240000|2025-02-11 23:57:20|62.81|62.21|62.8|62.2|62.83|62.23|62.8|62.2|5
1739318250000|2025-02-11 23:57:30|62.82|62.22|62.8|62.2|62.82|62.22|62.8|62.2|3
1739318260000|2025-02-11 23:57:40|62.82|62.22|62.8|62.2|62.82|62.22|62.8|62.2|3
1739318270000|2025-02-11 23:57:50|62.81|62.21|62.8|62.2|62.81|62.21|62.8|62.2|2
1739318280000|2025-02-11 23:58:00|62.81|62.21|62.8|62.2|62.81|62.21|62.8|62.2|2
1739318290000|2025-02-11 23:58:10|62.79|62.19|62.79|62.19|62.79|62.19|62.79|62.19|1
1739318300000|2025-02-11 23:58:20|62.8|62.2|62.8|62.2|62.83|62.23|62.8|62.2|3
1739318340000|2025-02-11 23:59:00|62.83|62.23|62.8|62.2|62.83|62.23|62.8|62.2|4
1739318360000|2025-02-11 23:59:20|62.81|62.21|62.81|62.21|62.82|62.22|62.8|62.2|4
1739318370000|2025-02-11 23:59:30|62.8|62.2|62.8|62.2|62.81|62.21|62.79|62.19|8
1739318380000|2025-02-11 23:59:40|62.81|62.21|62.78|62.18|62.81|62.21|62.78|62.18|3
1739318390000|2025-02-11 23:59:50|62.8|62.2|62.8|62.2|62.8|62.2|62.8|62.2|1
1739318400000|2025-02-12 00:00:00|62.81|62.21|62.83|62.23|62.83|62.23|62.81|62.21|4
1739318410000|2025-02-12 00:00:10|62.8|62.2|62.7|62.1|62.8|62.2|62.7|62.1|9
1739318420000|2025-02-12 00:00:20|62.69|62.09|62.67|62.07|62.7|62.1|62.67|62.07|9
1739318430000|2025-02-12 00:00:30|62.66|62.06|62.68|62.08|62.69|62.09|62.64|62.04|8
1739318440000|2025-02-12 00:00:40|62.67|62.07|62.62|62.02|62.67|62.07|62.62|62.02|8
1739318450000|2025-02-12 00:00:50|62.61|62.01|62.62|62.02|62.65|62.05|62.61|62.01|7
1739318460000|2025-02-12 00:01:00|62.63|62.03|62.69|62.09|62.72|62.12|62.63|62.03|10
1739318470000|2025-02-12 00:01:10|62.7|62.1|62.69|62.09|62.7|62.1|62.68|62.08|8
1739318480000|2025-02-12 00:01:20|62.68|62.08|62.7|62.1|62.71|62.11|62.68|62.08|11
1739318500000|2025-02-12 00:01:40|62.71|62.11|62.7|62.1|62.71|62.11|62.7|62.1|6
1739318510000|2025-02-12 00:01:50|62.71|62.11|62.72|62.12|62.74|62.14|62.71|62.11|3
1739318520000|2025-02-12 00:02:00|62.75|62.15|62.77|62.17|62.81|62.21|62.74|62.14|8
1739318530000|2025-02-12 00:02:10|62.76|62.16|62.82|62.22|62.82|62.22|62.75|62.15|9
1739318540000|2025-02-12 00:02:20|62.81|62.21|62.81|62.21|62.82|62.22|62.81|62.21|7
1739318560000|2025-02-12 00:02:40|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1739318580000|2025-02-12 00:03:00|62.81|62.21|62.76|62.16|62.81|62.21|62.76|62.16|4
1739318590000|2025-02-12 00:03:10|62.75|62.15|62.79|62.19|62.82|62.22|62.74|62.14|12
1739318600000|2025-02-12 00:03:20|62.8|62.2|62.8|62.2|62.82|62.22|62.8|62.2|6
1739318610000|2025-02-12 00:03:30|62.81|62.21|62.82|62.22|62.83|62.23|62.8|62.2|7
1739318620000|2025-02-12 00:03:40|62.83|62.23|62.9|62.3|62.9|62.3|62.82|62.22|15
1739318630000|2025-02-12 00:03:50|62.89|62.29|62.9|62.3|62.93|62.33|62.89|62.29|7
1739318640000|2025-02-12 00:04:00|62.89|62.29|62.89|62.29|62.91|62.31|62.89|62.29|7
1739318650000|2025-02-12 00:04:10|62.91|62.31|62.9|62.3|62.91|62.31|62.89|62.29|9
1739318660000|2025-02-12 00:04:20|62.91|62.31|62.9|62.3|62.91|62.31|62.9|62.3|12
1739318670000|2025-02-12 00:04:30|62.91|62.31|62.89|62.29|62.91|62.31|62.87|62.27|10
1739318680000|2025-02-12 00:04:40|62.88|62.28|62.85|62.25|62.9|62.3|62.85|62.25|9
1739318690000|2025-02-12 00:04:50|62.84|62.24|62.85|62.25|62.85|62.25|62.83|62.23|5
1739318700000|2025-02-12 00:05:00|62.84|62.24|62.86|62.26|62.89|62.29|62.83|62.23|5
1739318710000|2025-02-12 00:05:10|62.85|62.25|62.85|62.25|62.89|62.29|62.85|62.25|8
1739318720000|2025-02-12 00:05:20|62.86|62.26|62.92|62.32|62.93|62.33|62.86|62.26|9
1739318730000|2025-02-12 00:05:30|62.93|62.33|62.94|62.34|62.95|62.35|62.93|62.33|8
1739318740000|2025-02-12 00:05:40|62.93|62.33|62.93|62.33|62.93|62.33|62.92|62.32|3
1739318750000|2025-02-12 00:05:50|62.94|62.34|62.93|62.33|63.06|62.46|62.89|62.29|15
1739318760000|2025-02-12 00:06:00|62.91|62.31|62.87|62.27|62.91|62.31|62.86|62.26|11
1739318770000|2025-02-12 00:06:10|62.86|62.26|62.84|62.24|62.86|62.26|62.83|62.23|7
1739318780000|2025-02-12 00:06:20|62.83|62.23|62.83|62.23|62.85|62.25|62.82|62.22|8
1739318790000|2025-02-12 00:06:30|62.82|62.22|62.83|62.23|62.83|62.23|62.82|62.22|2
1739318800000|2025-02-12 00:06:40|62.82|62.22|62.83|62.23|62.83|62.23|62.82|62.22|2
1739318830000|2025-02-12 00:07:10|62.82|62.22|62.83|62.23|62.83|62.23|62.82|62.22|2
1739318840000|2025-02-12 00:07:20|62.78|62.18|62.58|61.98|62.78|62.18|62.58|61.98|7
1739318850000|2025-02-12 00:07:30|62.57|61.97|62.51|61.91|62.58|61.98|62.49|61.89|7
1739318860000|2025-02-12 00:07:40|62.5|61.9|62.5|61.9|62.51|61.91|62.5|61.9|3
1739318870000|2025-02-12 00:07:50|62.49|61.89|62.44|61.84|62.5|61.9|62.44|61.84|7
1739318880000|2025-02-12 00:08:00|62.43|61.83|62.36|61.76|62.43|61.83|62.36|61.76|5
1739318890000|2025-02-12 00:08:10|62.35|61.75|62.33|61.73|62.35|61.75|62.33|61.73|3
1739318900000|2025-02-12 00:08:20|62.31|61.71|62.12|61.52|62.32|61.72|62.12|61.52|13
1739318910000|2025-02-12 00:08:30|62.13|61.53|62.11|61.51|62.13|61.53|62.11|61.51|9
1739318920000|2025-02-12 00:08:40|62.1|61.5|62.11|61.51|62.11|61.51|62.1|61.5|4
1739318930000|2025-02-12 00:08:50|62.1|61.5|61.84|61.24|62.1|61.5|61.84|61.24|16
1739318940000|2025-02-12 00:09:00|61.83|61.23|61.88|61.28|61.88|61.28|61.81|61.21|5
1739318950000|2025-02-12 00:09:10|61.9|61.3|61.81|61.21|61.92|61.32|61.81|61.21|10
1739318960000|2025-02-12 00:09:20|61.8|61.2|61.81|61.21|61.82|61.22|61.8|61.2|6
1739318970000|2025-02-12 00:09:30|61.8|61.2|61.81|61.21|61.82|61.22|61.78|61.18|9
1739318980000|2025-02-12 00:09:40|61.82|61.22|61.89|61.29|61.89|61.29|61.77|61.17|10
1739318990000|2025-02-12 00:09:50|61.9|61.3|61.97|61.37|61.97|61.37|61.89|61.29|7
1739319010000|2025-02-12 00:10:10|61.87|61.27|61.89|61.29|61.89|61.29|61.87|61.27|2
1739319020000|2025-02-12 00:10:20|61.9|61.3|61.95|61.35|61.98|61.38|61.9|61.3|6
1739319030000|2025-02-12 00:10:30|61.98|61.38|62.01|61.41|62.03|61.43|61.96|61.36|12
1739319040000|2025-02-12 00:10:40|62.03|61.43|62.02|61.42|62.03|61.43|61.98|61.38|11
1739319050000|2025-02-12 00:10:50|62.03|61.43|62.01|61.41|62.03|61.43|61.99|61.39|10
1739319060000|2025-02-12 00:11:00|62|61.4|62.04|61.44|62.04|61.44|62|61.4|3
1739319070000|2025-02-12 00:11:10|62.02|61.42|62.07|61.47|62.12|61.52|62.02|61.42|7
1739319090000|2025-02-12 00:11:30|62.13|61.53|62.2|61.6|62.2|61.6|62.13|61.53|5
1739319100000|2025-02-12 00:11:40|62.28|61.68|62.22|61.62|62.28|61.68|62.2|61.6|11
1739319110000|2025-02-12 00:11:50|62.21|61.61|62.22|61.62|62.22|61.62|62.19|61.59|8
1739319120000|2025-02-12 00:12:00|62.21|61.61|62.12|61.52|62.22|61.62|62.12|61.52|10
1739319130000|2025-02-12 00:12:10|62.11|61.51|62.12|61.52|62.12|61.52|62.11|61.51|2
1739319140000|2025-02-12 00:12:20|62.15|61.55|62.2|61.6|62.23|61.63|62.15|61.55|9
1739319150000|2025-02-12 00:12:30|62.26|61.66|62.21|61.61|62.26|61.66|62.19|61.59|5
1739319160000|2025-02-12 00:12:40|62.24|61.64|62.21|61.61|62.24|61.64|62.21|61.61|6
1739319170000|2025-02-12 00:12:50|62.22|61.62|62.21|61.61|62.24|61.64|62.21|61.61|6
1739319210000|2025-02-12 00:13:30|62.22|61.62|62.22|61.62|62.22|61.62|62.21|61.61|3
1739319220000|2025-02-12 00:13:40|62.21|61.61|62.22|61.62|62.22|61.62|62.21|61.61|2
1739319230000|2025-02-12 00:13:50|62.26|61.66|62.28|61.68|62.28|61.68|62.26|61.66|3
1739319240000|2025-02-12 00:14:00|62.32|61.72|62.31|61.71|62.32|61.72|62.3|61.7|3
1739319250000|2025-02-12 00:14:10|62.32|61.72|62.32|61.72|62.32|61.72|62.31|61.71|5
1739319260000|2025-02-12 00:14:20|62.31|61.71|62.32|61.72|62.32|61.72|62.31|61.71|6
1739319270000|2025-02-12 00:14:30|62.3|61.7|62.32|61.72|62.32|61.72|62.3|61.7|8
1739319280000|2025-02-12 00:14:40|62.31|61.71|62.31|61.71|62.33|61.73|62.31|61.71|10
1739319290000|2025-02-12 00:14:50|62.33|61.73|62.32|61.72|62.33|61.73|62.29|61.69|10
1739319300000|2025-02-12 00:15:00|62.31|61.71|62.31|61.71|62.33|61.73|62.31|61.71|8
1739319310000|2025-02-12 00:15:10|62.32|61.72|62.35|61.75|62.39|61.79|62.3|61.7|17
1739319320000|2025-02-12 00:15:20|62.34|61.74|62.33|61.73|62.35|61.75|62.3|61.7|9
1739319330000|2025-02-12 00:15:30|62.32|61.72|62.32|61.72|62.34|61.74|62.31|61.71|4
1739319340000|2025-02-12 00:15:40|62.31|61.71|62.31|61.71|62.31|61.71|62.31|61.71|1
1739319350000|2025-02-12 00:15:50|62.32|61.72|62.31|61.71|62.32|61.72|62.31|61.71|6
1739319360000|2025-02-12 00:16:00|62.29|61.69|62.22|61.62|62.32|61.72|62.22|61.62|11
1739319370000|2025-02-12 00:16:10|62.23|61.63|62.22|61.62|62.24|61.64|62.22|61.62|7
1739319380000|2025-02-12 00:16:20|62.31|61.71|62.23|61.63|62.33|61.73|62.23|61.63|5
1739319390000|2025-02-12 00:16:30|62.22|61.62|62.22|61.62|62.24|61.64|62.21|61.61|9
1739319400000|2025-02-12 00:16:40|62.21|61.61|62.21|61.61|62.21|61.61|62.18|61.58|9
1739319410000|2025-02-12 00:16:50|62.2|61.6|62.14|61.54|62.2|61.6|62.14|61.54|4
1739319420000|2025-02-12 00:17:00|62.17|61.57|62.21|61.61|62.25|61.65|62.17|61.57|9
1739319430000|2025-02-12 00:17:10|62.2|61.6|62.15|61.55|62.21|61.61|62.15|61.55|9
1739319440000|2025-02-12 00:17:20|62.14|61.54|62.18|61.58|62.18|61.58|62.13|61.53|11
1739319450000|2025-02-12 00:17:30|62.17|61.57|62.23|61.63|62.25|61.65|62.17|61.57|12
1739319460000|2025-02-12 00:17:40|62.22|61.62|62.21|61.61|62.23|61.63|62.21|61.61|9
1739319470000|2025-02-12 00:17:50|62.23|61.63|62.3|61.7|62.32|61.72|62.22|61.62|7
1739319480000|2025-02-12 00:18:00|62.29|61.69|62.23|61.63|62.31|61.71|62.23|61.63|9
1739319490000|2025-02-12 00:18:10|62.22|61.62|62.21|61.61|62.22|61.62|62.2|61.6|7
1739319500000|2025-02-12 00:18:20|62.22|61.62|62.12|61.52|62.22|61.62|62.12|61.52|7
1739319510000|2025-02-12 00:18:30|62.11|61.51|62.1|61.5|62.14|61.54|62.1|61.5|6
1739319520000|2025-02-12 00:18:40|62.13|61.53|62.04|61.44|62.13|61.53|62.04|61.44|10
1739319530000|2025-02-12 00:18:50|62.12|61.52|62.05|61.45|62.12|61.52|62.05|61.45|7
1739319540000|2025-02-12 00:19:00|62.04|61.44|62.05|61.45|62.07|61.47|62.03|61.43|5
1739319550000|2025-02-12 00:19:10|62.04|61.44|62.04|61.44|62.04|61.44|62.04|61.44|1
1739319560000|2025-02-12 00:19:20|62.05|61.45|62.03|61.43|62.05|61.45|62.03|61.43|3
1739319570000|2025-02-12 00:19:30|62.02|61.42|62.09|61.49|62.09|61.49|62.02|61.42|11
1739319590000|2025-02-12 00:19:50|62.1|61.5|62.1|61.5|62.17|61.57|62.09|61.49|7
1739319600000|2025-02-12 00:20:00|62.08|61.48|62.03|61.43|62.1|61.5|62.03|61.43|7
1739319610000|2025-02-12 00:20:10|62.02|61.42|62.01|61.41|62.03|61.43|62|61.4|8
1739319620000|2025-02-12 00:20:20|62|61.4|61.93|61.33|62.03|61.43|61.93|61.33|8
1739319630000|2025-02-12 00:20:30|61.94|61.34|61.92|61.32|61.94|61.34|61.91|61.31|8
1739319640000|2025-02-12 00:20:40|61.91|61.31|61.91|61.31|61.92|61.32|61.91|61.31|7
1739319650000|2025-02-12 00:20:50|61.9|61.3|61.87|61.27|61.91|61.31|61.87|61.27|5
1739319660000|2025-02-12 00:21:00|61.86|61.26|61.82|61.22|61.86|61.26|61.82|61.22|7
1739319670000|2025-02-12 00:21:10|61.8|61.2|61.77|61.17|61.83|61.23|61.75|61.15|13
1739319680000|2025-02-12 00:21:20|61.81|61.21|61.8|61.2|61.81|61.21|61.78|61.18|9
1739319690000|2025-02-12 00:21:30|61.82|61.22|61.74|61.14|61.82|61.22|61.72|61.12|8
1739319700000|2025-02-12 00:21:40|61.73|61.13|61.72|61.12|61.75|61.15|61.7|61.1|11
1739319710000|2025-02-12 00:21:50|61.73|61.13|61.72|61.12|61.73|61.13|61.7|61.1|8
1739319720000|2025-02-12 00:22:00|61.7|61.1|61.79|61.19|61.79|61.19|61.7|61.1|9
1739319730000|2025-02-12 00:22:10|61.78|61.18|61.87|61.27|61.92|61.32|61.78|61.18|11
1739319740000|2025-02-12 00:22:20|61.86|61.26|61.83|61.23|61.86|61.26|61.83|61.23|6
1739319760000|2025-02-12 00:22:40|61.84|61.24|61.83|61.23|61.84|61.24|61.83|61.23|2
1739319770000|2025-02-12 00:22:50|61.8|61.2|61.83|61.23|61.83|61.23|61.8|61.2|4
1739319780000|2025-02-12 00:23:00|61.88|61.28|61.9|61.3|61.9|61.3|61.85|61.25|8
1739319790000|2025-02-12 00:23:10|61.87|61.27|61.86|61.26|61.87|61.27|61.84|61.24|5
1739319800000|2025-02-12 00:23:20|61.87|61.27|61.91|61.31|61.94|61.34|61.87|61.27|5
1739319810000|2025-02-12 00:23:30|61.9|61.3|61.93|61.33|61.94|61.34|61.9|61.3|9
1739319820000|2025-02-12 00:23:40|61.91|61.31|61.91|61.31|61.93|61.33|61.87|61.27|8
1739319830000|2025-02-12 00:23:50|61.9|61.3|61.84|61.24|61.9|61.3|61.84|61.24|5
1739319840000|2025-02-12 00:24:00|61.85|61.25|61.94|61.34|61.95|61.35|61.85|61.25|13
1739319850000|2025-02-12 00:24:10|61.93|61.33|61.9|61.3|61.93|61.33|61.9|61.3|4
1739319860000|2025-02-12 00:24:20|61.91|61.31|61.91|61.31|61.92|61.32|61.9|61.3|7
1739319870000|2025-02-12 00:24:30|61.9|61.3|61.82|61.22|61.9|61.3|61.81|61.21|9
1739319880000|2025-02-12 00:24:40|61.84|61.24|61.84|61.24|61.84|61.24|61.81|61.21|11
1739319890000|2025-02-12 00:24:50|61.83|61.23|61.83|61.23|61.84|61.24|61.83|61.23|5
1739319900000|2025-02-12 00:25:00|61.84|61.24|61.87|61.27|61.94|61.34|61.82|61.22|11
1739319910000|2025-02-12 00:25:10|61.94|61.34|61.84|61.24|61.94|61.34|61.84|61.24|9
1739319920000|2025-02-12 00:25:20|61.83|61.23|61.89|61.29|61.94|61.34|61.83|61.23|10
1739319940000|2025-02-12 00:25:40|61.87|61.27|61.9|61.3|61.9|61.3|61.87|61.27|4
1739319960000|2025-02-12 00:26:00|62.02|61.42|62.02|61.42|62.04|61.44|62.02|61.42|5
1739319970000|2025-02-12 00:26:10|62.01|61.41|62.01|61.41|62.03|61.43|61.99|61.39|9
1739319980000|2025-02-12 00:26:20|62|61.4|62.01|61.41|62.03|61.43|62|61.4|5
1739319990000|2025-02-12 00:26:30|62.02|61.42|62.02|61.42|62.02|61.42|62.02|61.42|1
1739320000000|2025-02-12 00:26:40|62.01|61.41|62.01|61.41|62.01|61.41|62|61.4|3
1739320010000|2025-02-12 00:26:50|62|61.4|62|61.4|62.01|61.41|62|61.4|5
1739320020000|2025-02-12 00:27:00|62.01|61.41|62.05|61.45|62.06|61.46|62.01|61.41|6
1739320030000|2025-02-12 00:27:10|62.04|61.44|62.12|61.52|62.16|61.56|62.04|61.44|10
1739320040000|2025-02-12 00:27:20|62.11|61.51|62.13|61.53|62.15|61.55|62.11|61.51|9
1739320050000|2025-02-12 00:27:30|62.12|61.52|62.13|61.53|62.13|61.53|62.12|61.52|2
1739320110000|2025-02-12 00:28:30|62.11|61.51|62.13|61.53|62.13|61.53|62.11|61.51|3
1739320120000|2025-02-12 00:28:40|62.1|61.5|62.13|61.53|62.13|61.53|62.1|61.5|4
1739320130000|2025-02-12 00:28:50|62.14|61.54|62.14|61.54|62.14|61.54|62.14|61.54|1
1739320150000|2025-02-12 00:29:10|62.13|61.53|62.13|61.53|62.15|61.55|62.13|61.53|5
1739320160000|2025-02-12 00:29:20|62.14|61.54|62.13|61.53|62.14|61.54|62.13|61.53|4
1739320170000|2025-02-12 00:29:30|62.14|61.54|62.14|61.54|62.14|61.54|62.13|61.53|7
1739320180000|2025-02-12 00:29:40|62.13|61.53|62.12|61.52|62.14|61.54|62.12|61.52|7
1739320190000|2025-02-12 00:29:50|62.14|61.54|62.13|61.53|62.14|61.54|62.12|61.52|4
1739320200000|2025-02-12 00:30:00|62.14|61.54|62.13|61.53|62.14|61.54|62.12|61.52|6
1739320210000|2025-02-12 00:30:10|62.14|61.54|62.19|61.59|62.19|61.59|62.13|61.53|7
1739320220000|2025-02-12 00:30:20|62.15|61.55|62.14|61.54|62.16|61.56|62.11|61.51|11
1739320230000|2025-02-12 00:30:30|62.1|61.5|62.12|61.52|62.13|61.53|62.06|61.46|9
1739320240000|2025-02-12 00:30:40|62.11|61.51|62.11|61.51|62.13|61.53|62.1|61.5|5
1739320250000|2025-02-12 00:30:50|62.12|61.52|62.12|61.52|62.12|61.52|62.12|61.52|1
1739320260000|2025-02-12 00:31:00|62.17|61.57|62.29|61.69|62.29|61.69|62.17|61.57|11
1739320270000|2025-02-12 00:31:10|62.28|61.68|62.24|61.64|62.3|61.7|62.24|61.64|10
1739320280000|2025-02-12 00:31:20|62.23|61.63|62.31|61.71|62.32|61.72|62.23|61.63|9
1739320290000|2025-02-12 00:31:30|62.32|61.72|62.32|61.72|62.33|61.73|62.31|61.71|7
1739320300000|2025-02-12 00:31:40|62.33|61.73|62.32|61.72|62.33|61.73|62.31|61.71|8
1739320310000|2025-02-12 00:31:50|62.31|61.71|62.29|61.69|62.31|61.71|62.24|61.64|10
1739320320000|2025-02-12 00:32:00|62.3|61.7|62.31|61.71|62.32|61.72|62.22|61.62|19
1739320330000|2025-02-12 00:32:10|62.32|61.72|62.32|61.72|62.34|61.74|62.29|61.69|12
1739320350000|2025-02-12 00:32:30|62.42|61.82|62.5|61.9|62.5|61.9|62.4|61.8|10
1739320360000|2025-02-12 00:32:40|62.53|61.93|62.53|61.93|62.53|61.93|62.51|61.91|11
1739320370000|2025-02-12 00:32:50|62.52|61.92|62.52|61.92|62.53|61.93|62.52|61.92|5
1739320380000|2025-02-12 00:33:00|62.53|61.93|62.53|61.93|62.58|61.98|62.5|61.9|14
1739320390000|2025-02-12 00:33:10|62.52|61.92|62.5|61.9|62.53|61.93|62.5|61.9|7
1739320400000|2025-02-12 00:33:20|62.49|61.89|62.59|61.99|62.59|61.99|62.49|61.89|12
1739320410000|2025-02-12 00:33:30|62.58|61.98|62.59|61.99|62.59|61.99|62.58|61.98|2
1739320420000|2025-02-12 00:33:40|62.6|62|62.61|62.01|62.64|62.04|62.59|61.99|11
1739320430000|2025-02-12 00:33:50|62.6|62|62.62|62.02|62.62|62.02|62.59|61.99|9
1739320440000|2025-02-12 00:34:00|62.61|62.01|62.54|61.94|62.61|62.01|62.52|61.92|10
1739320450000|2025-02-12 00:34:10|62.53|61.93|62.59|61.99|62.59|61.99|62.53|61.93|6
1739320460000|2025-02-12 00:34:20|62.56|61.96|62.53|61.93|62.56|61.96|62.53|61.93|5
1739320470000|2025-02-12 00:34:30|62.52|61.92|62.53|61.93|62.54|61.94|62.51|61.91|8
1739320480000|2025-02-12 00:34:40|62.52|61.92|62.49|61.89|62.54|61.94|62.49|61.89|7
1739320490000|2025-02-12 00:34:50|62.52|61.92|62.48|61.88|62.52|61.92|62.48|61.88|5
1739320500000|2025-02-12 00:35:00|62.47|61.87|62.5|61.9|62.5|61.9|62.42|61.82|11
1739320510000|2025-02-12 00:35:10|62.54|61.94|62.41|61.81|62.54|61.94|62.41|61.81|13
1739320520000|2025-02-12 00:35:20|62.43|61.83|62.43|61.83|62.45|61.85|62.4|61.8|10
1739320530000|2025-02-12 00:35:30|62.42|61.82|62.39|61.79|62.42|61.82|62.39|61.79|4
1739320550000|2025-02-12 00:35:50|62.41|61.81|62.42|61.82|62.44|61.84|62.41|61.81|5
1739320560000|2025-02-12 00:36:00|62.45|61.85|62.41|61.81|62.45|61.85|62.41|61.81|7
1739320570000|2025-02-12 00:36:10|62.42|61.82|62.41|61.81|62.42|61.82|62.4|61.8|14
1739320580000|2025-02-12 00:36:20|62.42|61.82|62.42|61.82|62.45|61.85|62.41|61.81|7
1739320590000|2025-02-12 00:36:30|62.41|61.81|62.41|61.81|62.43|61.83|62.41|61.81|6
1739320600000|2025-02-12 00:36:40|62.4|61.8|62.42|61.82|62.43|61.83|62.4|61.8|8
1739320610000|2025-02-12 00:36:50|62.39|61.79|62.4|61.8|62.42|61.82|62.38|61.78|13
1739320620000|2025-02-12 00:37:00|62.39|61.79|62.41|61.81|62.42|61.82|62.39|61.79|8
1739320630000|2025-02-12 00:37:10|62.42|61.82|62.4|61.8|62.42|61.82|62.4|61.8|9
1739320640000|2025-02-12 00:37:20|62.37|61.77|62.32|61.72|62.37|61.77|62.32|61.72|6
1739320650000|2025-02-12 00:37:30|62.33|61.73|62.29|61.69|62.43|61.83|62.29|61.69|10
1739320660000|2025-02-12 00:37:40|62.3|61.7|62.24|61.64|62.3|61.7|62.22|61.62|11
1739320670000|2025-02-12 00:37:50|62.23|61.63|62.22|61.62|62.24|61.64|62.22|61.62|5
1739320680000|2025-02-12 00:38:00|62.24|61.64|62.2|61.6|62.24|61.64|62.2|61.6|5
1739320690000|2025-02-12 00:38:10|62.19|61.59|62.22|61.62|62.22|61.62|62.19|61.59|8
1739320700000|2025-02-12 00:38:20|62.21|61.61|62.23|61.63|62.23|61.63|62.21|61.61|8
1739320710000|2025-02-12 00:38:30|62.22|61.62|62.23|61.63|62.23|61.63|62.22|61.62|4
1739320720000|2025-02-12 00:38:40|62.22|61.62|62.21|61.61|62.23|61.63|62.2|61.6|10
1739320740000|2025-02-12 00:39:00|62.22|61.62|62.22|61.62|62.22|61.62|62.22|61.62|1
1739320750000|2025-02-12 00:39:10|62.21|61.61|62.22|61.62|62.25|61.65|62.21|61.61|10
1739320760000|2025-02-12 00:39:20|62.21|61.61|62.12|61.52|62.22|61.62|62.12|61.52|9
1739320770000|2025-02-12 00:39:30|62.13|61.53|62.09|61.49|62.13|61.53|62.08|61.48|10
1739320780000|2025-02-12 00:39:40|62.08|61.48|62.01|61.41|62.08|61.48|62.01|61.41|8
1739320790000|2025-02-12 00:39:50|62|61.4|62|61.4|62.03|61.43|61.99|61.39|6
1739320800000|2025-02-12 00:40:00|61.95|61.35|61.99|61.39|61.99|61.39|61.94|61.34|6
1739320810000|2025-02-12 00:40:10|61.98|61.38|61.91|61.31|61.99|61.39|61.91|61.31|10
1739320820000|2025-02-12 00:40:20|61.93|61.33|61.99|61.39|62|61.4|61.9|61.3|13
1739320830000|2025-02-12 00:40:30|62|61.4|61.99|61.39|62|61.4|61.96|61.36|14
1739320840000|2025-02-12 00:40:40|61.98|61.38|62|61.4|62|61.4|61.98|61.38|11
1739320850000|2025-02-12 00:40:50|62.01|61.41|62.01|61.41|62.05|61.45|62.01|61.41|4
1739320860000|2025-02-12 00:41:00|62.04|61.44|62.03|61.43|62.1|61.5|62|61.4|13
1739320870000|2025-02-12 00:41:10|62.01|61.41|62.09|61.49|62.09|61.49|62.01|61.41|10
1739320880000|2025-02-12 00:41:20|62.08|61.48|62.09|61.49|62.09|61.49|62.08|61.48|2
1739320890000|2025-02-12 00:41:30|62.16|61.56|62.13|61.53|62.16|61.56|62.1|61.5|6
1739320900000|2025-02-12 00:41:40|62.12|61.52|62.14|61.54|62.14|61.54|62.12|61.52|5
1739320910000|2025-02-12 00:41:50|62.13|61.53|62.14|61.54|62.14|61.54|62.12|61.52|6
1739320920000|2025-02-12 00:42:00|62.13|61.53|62.12|61.52|62.13|61.53|62.12|61.52|2
1739320940000|2025-02-12 00:42:20|62.1|61.5|62.1|61.5|62.12|61.52|62.1|61.5|4
1739320950000|2025-02-12 00:42:30|62.09|61.49|62.1|61.5|62.12|61.52|62.09|61.49|8
1739320960000|2025-02-12 00:42:40|62.06|61.46|62.09|61.49|62.1|61.5|62.05|61.45|13
1739320970000|2025-02-12 00:42:50|62.1|61.5|62.09|61.49|62.1|61.5|62.09|61.49|4
1739320980000|2025-02-12 00:43:00|62.1|61.5|62.1|61.5|62.11|61.51|62.08|61.48|9
1739320990000|2025-02-12 00:43:10|62.11|61.51|62.11|61.51|62.11|61.51|62.11|61.51|1
1739321000000|2025-02-12 00:43:20|62.1|61.5|62.11|61.51|62.11|61.51|62.09|61.49|4
1739321020000|2025-02-12 00:43:40|62.16|61.56|62.17|61.57|62.17|61.57|62.16|61.56|2
1739321040000|2025-02-12 00:44:00|62.13|61.53|62.16|61.56|62.19|61.59|62.13|61.53|11
1739321050000|2025-02-12 00:44:10|62.17|61.57|62.19|61.59|62.2|61.6|62.13|61.53|10
1739321060000|2025-02-12 00:44:20|62.21|61.61|62.22|61.62|62.22|61.62|62.2|61.6|7
1739321070000|2025-02-12 00:44:30|62.21|61.61|62.22|61.62|62.22|61.62|62.21|61.61|8
1739321080000|2025-02-12 00:44:40|62.23|61.63|62.22|61.62|62.23|61.63|62.22|61.62|8
1739321090000|2025-02-12 00:44:50|62.23|61.63|62.29|61.69|62.29|61.69|62.23|61.63|3
1739321100000|2025-02-12 00:45:00|62.3|61.7|62.31|61.71|62.32|61.72|62.3|61.7|6
1739321110000|2025-02-12 00:45:10|62.36|61.76|62.31|61.71|62.38|61.78|62.31|61.71|8
1739321120000|2025-02-12 00:45:20|62.28|61.68|62.29|61.69|62.3|61.7|62.28|61.68|8
1739321130000|2025-02-12 00:45:30|62.3|61.7|62.31|61.71|62.34|61.74|62.3|61.7|7
1739321140000|2025-02-12 00:45:40|62.32|61.72|62.3|61.7|62.34|61.74|62.29|61.69|11
1739321150000|2025-02-12 00:45:50|62.31|61.71|62.42|61.82|62.42|61.82|62.3|61.7|14
1739321160000|2025-02-12 00:46:00|62.4|61.8|62.38|61.78|62.43|61.83|62.38|61.78|13
1739321170000|2025-02-12 00:46:10|62.39|61.79|62.3|61.7|62.39|61.79|62.3|61.7|8
1739321180000|2025-02-12 00:46:20|62.33|61.73|62.23|61.63|62.33|61.73|62.23|61.63|9
1739321200000|2025-02-12 00:46:40|62.25|61.65|62.22|61.62|62.25|61.65|62.22|61.62|5
1739321210000|2025-02-12 00:46:50|62.21|61.61|62.21|61.61|62.22|61.62|62.2|61.6|7
1739321220000|2025-02-12 00:47:00|62.24|61.64|62.22|61.62|62.24|61.64|62.21|61.61|5
1739321230000|2025-02-12 00:47:10|62.23|61.63|62.22|61.62|62.23|61.63|62.21|61.61|9
1739321240000|2025-02-12 00:47:20|62.21|61.61|62.22|61.62|62.23|61.63|62.21|61.61|8
1739321250000|2025-02-12 00:47:30|62.23|61.63|62.23|61.63|62.26|61.66|62.19|61.59|14
1739321260000|2025-02-12 00:47:40|62.22|61.62|62.33|61.73|62.34|61.74|62.22|61.62|6
1739321280000|2025-02-12 00:48:00|62.32|61.72|62.33|61.73|62.34|61.74|62.29|61.69|7
1739321290000|2025-02-12 00:48:10|62.31|61.71|62.32|61.72|62.32|61.72|62.25|61.65|12
1739321300000|2025-02-12 00:48:20|62.31|61.71|62.33|61.73|62.33|61.73|62.28|61.68|11
1739321310000|2025-02-12 00:48:30|62.32|61.72|62.39|61.79|62.39|61.79|62.31|61.71|11
1739321320000|2025-02-12 00:48:40|62.38|61.78|62.39|61.79|62.4|61.8|62.37|61.77|8
1739321330000|2025-02-12 00:48:50|62.38|61.78|62.39|61.79|62.39|61.79|62.38|61.78|8
1739321340000|2025-02-12 00:49:00|62.41|61.81|62.41|61.81|62.42|61.82|62.39|61.79|7
1739321350000|2025-02-12 00:49:10|62.42|61.82|62.47|61.87|62.53|61.93|62.41|61.81|9
1739321360000|2025-02-12 00:49:20|62.48|61.88|62.45|61.85|62.48|61.88|62.42|61.82|7
1739321370000|2025-02-12 00:49:30|62.47|61.87|62.46|61.86|62.47|61.87|62.42|61.82|9
1739321380000|2025-02-12 00:49:40|62.47|61.87|62.5|61.9|62.51|61.91|62.46|61.86|11
1739321390000|2025-02-12 00:49:50|62.53|61.93|62.51|61.91|62.54|61.94|62.5|61.9|10
1739321400000|2025-02-12 00:50:00|62.54|61.94|62.54|61.94|62.54|61.94|62.54|61.94|1
1739321410000|2025-02-12 00:50:10|62.55|61.95|62.61|62.01|62.64|62.04|62.55|61.95|9
1739321420000|2025-02-12 00:50:20|62.6|62|62.62|62.02|62.67|62.07|62.55|61.95|15
1739321430000|2025-02-12 00:50:30|62.63|62.03|62.62|62.02|62.67|62.07|62.61|62.01|10
1739321440000|2025-02-12 00:50:40|62.61|62.01|62.63|62.03|62.64|62.04|62.61|62.01|10
1739321450000|2025-02-12 00:50:50|62.62|62.02|62.7|62.1|62.72|62.12|62.62|62.02|11
1739321460000|2025-02-12 00:51:00|62.69|62.09|62.65|62.05|62.69|62.09|62.63|62.03|8
1739321470000|2025-02-12 00:51:10|62.66|62.06|62.63|62.03|62.66|62.06|62.61|62.01|7
1739321480000|2025-02-12 00:51:20|62.62|62.02|62.53|61.93|62.62|62.02|62.53|61.93|9
1739321490000|2025-02-12 00:51:30|62.52|61.92|62.54|61.94|62.54|61.94|62.51|61.91|5
1739321500000|2025-02-12 00:51:40|62.55|61.95|62.54|61.94|62.58|61.98|62.54|61.94|5
1739321510000|2025-02-12 00:51:50|62.53|61.93|62.53|61.93|62.53|61.93|62.53|61.93|1
1739321520000|2025-02-12 00:52:00|62.52|61.92|62.51|61.91|62.52|61.92|62.51|61.91|2
1739321530000|2025-02-12 00:52:10|62.53|61.93|62.51|61.91|62.53|61.93|62.5|61.9|9
1739321540000|2025-02-12 00:52:20|62.53|61.93|62.52|61.92|62.54|61.94|62.51|61.91|9
1739321550000|2025-02-12 00:52:30|62.51|61.91|62.54|61.94|62.54|61.94|62.5|61.9|6
1739321560000|2025-02-12 00:52:40|62.55|61.95|62.6|62|62.6|62|62.54|61.94|4
1739321570000|2025-02-12 00:52:50|62.65|62.05|62.55|61.95|62.65|62.05|62.55|61.95|11
1739321580000|2025-02-12 00:53:00|62.54|61.94|62.56|61.96|62.61|62.01|62.53|61.93|7
1739321590000|2025-02-12 00:53:10|62.55|61.95|62.52|61.92|62.55|61.95|62.52|61.92|6
1739321600000|2025-02-12 00:53:20|62.51|61.91|62.6|62|62.61|62.01|62.51|61.91|11
1739321610000|2025-02-12 00:53:30|62.66|62.06|62.56|61.96|62.66|62.06|62.56|61.96|9
1739321620000|2025-02-12 00:53:40|62.55|61.95|62.62|62.02|62.63|62.03|62.54|61.94|9
1739321630000|2025-02-12 00:53:50|62.61|62.01|62.62|62.02|62.64|62.04|62.61|62.01|6
1739321640000|2025-02-12 00:54:00|62.61|62.01|62.61|62.01|62.64|62.04|62.61|62.01|11
1739321650000|2025-02-12 00:54:10|62.6|62|62.63|62.03|62.7|62.1|62.6|62|13
1739321660000|2025-02-12 00:54:20|62.64|62.04|62.62|62.02|62.64|62.04|62.61|62.01|7
1739321670000|2025-02-12 00:54:30|62.64|62.04|62.63|62.03|62.64|62.04|62.63|62.03|2
1739321680000|2025-02-12 00:54:40|62.62|62.02|62.64|62.04|62.64|62.04|62.62|62.02|5
1739321690000|2025-02-12 00:54:50|62.63|62.03|62.61|62.01|62.64|62.04|62.61|62.01|9
1739321700000|2025-02-12 00:55:00|62.64|62.04|62.62|62.02|62.64|62.04|62.6|62|8
1739321720000|2025-02-12 00:55:20|62.63|62.03|62.63|62.03|62.64|62.04|62.62|62.02|4
1739321730000|2025-02-12 00:55:30|62.61|62.01|62.61|62.01|62.64|62.04|62.6|62|11
1739321740000|2025-02-12 00:55:40|62.6|62|62.63|62.03|62.64|62.04|62.6|62|6
1739321750000|2025-02-12 00:55:50|62.62|62.02|62.61|62.01|62.63|62.03|62.59|61.99|10
1739321760000|2025-02-12 00:56:00|62.6|62|62.63|62.03|62.64|62.04|62.6|62|8
1739321770000|2025-02-12 00:56:10|62.62|62.02|62.63|62.03|62.64|62.04|62.61|62.01|7
1739321780000|2025-02-12 00:56:20|62.62|62.02|62.61|62.01|62.63|62.03|62.61|62.01|7
1739321790000|2025-02-12 00:56:30|62.63|62.03|62.69|62.09|62.73|62.13|62.62|62.02|6
1739321800000|2025-02-12 00:56:40|62.73|62.13|62.7|62.1|62.74|62.14|62.69|62.09|14
1739321810000|2025-02-12 00:56:50|62.71|62.11|62.72|62.12|62.73|62.13|62.7|62.1|9
1739321820000|2025-02-12 00:57:00|62.71|62.11|62.72|62.12|62.73|62.13|62.71|62.11|6
1739321830000|2025-02-12 00:57:10|62.71|62.11|62.71|62.11|62.73|62.13|62.7|62.1|5
1739321860000|2025-02-12 00:57:40|62.73|62.13|62.82|62.22|62.84|62.24|62.73|62.13|10
1739321870000|2025-02-12 00:57:50|62.81|62.21|62.81|62.21|62.83|62.23|62.78|62.18|10
1739321880000|2025-02-12 00:58:00|62.8|62.2|62.81|62.21|62.81|62.21|62.79|62.19|10
1739321890000|2025-02-12 00:58:10|62.8|62.2|62.82|62.22|62.85|62.25|62.8|62.2|9
1739321900000|2025-02-12 00:58:20|62.81|62.21|62.8|62.2|62.81|62.21|62.8|62.2|6
1739321910000|2025-02-12 00:58:30|62.81|62.21|62.8|62.2|62.81|62.21|62.79|62.19|11
1739321920000|2025-02-12 00:58:40|62.79|62.19|62.71|62.11|62.8|62.2|62.71|62.11|9
1739321930000|2025-02-12 00:58:50|62.7|62.1|62.7|62.1|62.7|62.1|62.7|62.1|1
1739321940000|2025-02-12 00:59:00|62.71|62.11|62.71|62.11|62.71|62.11|62.69|62.09|11
1739321950000|2025-02-12 00:59:10|62.7|62.1|62.7|62.1|62.7|62.1|62.7|62.1|1
1739321960000|2025-02-12 00:59:20|62.71|62.11|62.71|62.11|62.74|62.14|62.71|62.11|4
1739321970000|2025-02-12 00:59:30|62.7|62.1|62.7|62.1|62.7|62.1|62.7|62.1|1
1739321980000|2025-02-12 00:59:40|62.71|62.11|62.7|62.1|62.71|62.11|62.7|62.1|2
1739321990000|2025-02-12 00:59:50|62.69|62.09|62.63|62.03|62.69|62.09|62.63|62.03|9
1739322000000|2025-02-12 01:00:00|62.62|62.02|62.7|62.1|62.71|62.11|62.62|62.02|11
1739322010000|2025-02-12 01:00:10|62.72|62.12|62.65|62.05|62.72|62.12|62.65|62.05|10
1739322020000|2025-02-12 01:00:20|62.64|62.04|62.69|62.09|62.69|62.09|62.62|62.02|10
1739322030000|2025-02-12 01:00:30|62.68|62.08|62.63|62.03|62.69|62.09|62.63|62.03|11
1739322040000|2025-02-12 01:00:40|62.62|62.02|62.61|62.01|62.62|62.02|62.61|62.01|2
1739322050000|2025-02-12 01:00:50|62.62|62.02|62.63|62.03|62.63|62.03|62.62|62.02|4
1739322060000|2025-02-12 01:01:00|62.67|62.07|62.71|62.11|62.72|62.12|62.67|62.07|12
1739322070000|2025-02-12 01:01:10|62.72|62.12|62.76|62.16|62.85|62.25|62.72|62.12|10
1739322080000|2025-02-12 01:01:20|62.79|62.19|62.8|62.2|62.81|62.21|62.78|62.18|8
1739322090000|2025-02-12 01:01:30|62.81|62.21|62.81|62.21|62.81|62.21|62.8|62.2|5
1739322100000|2025-02-12 01:01:40|62.8|62.2|62.8|62.2|62.8|62.2|62.8|62.2|1
1739322110000|2025-02-12 01:01:50|62.81|62.21|62.82|62.22|62.83|62.23|62.8|62.2|6
1739322120000|2025-02-12 01:02:00|62.81|62.21|62.95|62.35|62.97|62.37|62.81|62.21|10
1739322130000|2025-02-12 01:02:10|62.94|62.34|62.92|62.32|62.94|62.34|62.91|62.31|7
1739322140000|2025-02-12 01:02:20|62.91|62.31|62.82|62.22|62.91|62.31|62.82|62.22|5
1739322150000|2025-02-12 01:02:30|62.81|62.21|62.84|62.24|62.84|62.24|62.8|62.2|13
1739322160000|2025-02-12 01:02:40|62.83|62.23|62.88|62.28|62.88|62.28|62.81|62.21|8
1739322170000|2025-02-12 01:02:50|62.89|62.29|62.88|62.28|62.9|62.3|62.86|62.26|9
1739322180000|2025-02-12 01:03:00|62.9|62.3|62.91|62.31|62.93|62.33|62.9|62.3|7
1739322190000|2025-02-12 01:03:10|62.9|62.3|62.83|62.23|62.92|62.32|62.83|62.23|6
1739322200000|2025-02-12 01:03:20|62.82|62.22|62.92|62.32|62.92|62.32|62.82|62.22|6
1739322210000|2025-02-12 01:03:30|62.93|62.33|62.9|62.3|62.93|62.33|62.9|62.3|4
1739322220000|2025-02-12 01:03:40|62.93|62.33|62.91|62.31|62.93|62.33|62.91|62.31|10
1739322230000|2025-02-12 01:03:50|62.92|62.32|62.92|62.32|62.92|62.32|62.91|62.31|3
1739322240000|2025-02-12 01:04:00|62.9|62.3|62.92|62.32|62.93|62.33|62.9|62.3|6
1739322250000|2025-02-12 01:04:10|62.91|62.31|62.93|62.33|62.93|62.33|62.91|62.31|5
1739322260000|2025-02-12 01:04:20|62.94|62.34|62.99|62.39|62.99|62.39|62.94|62.34|5
1739322270000|2025-02-12 01:04:30|62.98|62.38|62.92|62.32|62.98|62.38|62.92|62.32|9
1739322280000|2025-02-12 01:04:40|62.91|62.31|62.97|62.37|62.97|62.37|62.91|62.31|6
1739322290000|2025-02-12 01:04:50|62.95|62.35|62.91|62.31|62.96|62.36|62.9|62.3|8
1739322300000|2025-02-12 01:05:00|62.92|62.32|63.01|62.41|63.06|62.46|62.92|62.32|11
1739322310000|2025-02-12 01:05:10|63|62.4|62.93|62.33|63|62.4|62.93|62.33|4
1739322330000|2025-02-12 01:05:30|62.92|62.32|62.91|62.31|62.93|62.33|62.91|62.31|5
1739322340000|2025-02-12 01:05:40|62.93|62.33|62.9|62.3|62.93|62.33|62.9|62.3|4
1739322350000|2025-02-12 01:05:50|62.93|62.33|62.9|62.3|62.93|62.33|62.9|62.3|4
1739322360000|2025-02-12 01:06:00|62.93|62.33|62.93|62.33|62.93|62.33|62.9|62.3|9
1739322370000|2025-02-12 01:06:10|62.92|62.32|62.81|62.21|62.92|62.32|62.81|62.21|9
1739322380000|2025-02-12 01:06:20|62.84|62.24|62.82|62.22|62.88|62.28|62.82|62.22|8
1739322390000|2025-02-12 01:06:30|62.83|62.23|62.82|62.22|62.92|62.32|62.82|62.22|9
1739322400000|2025-02-12 01:06:40|62.83|62.23|62.83|62.23|62.83|62.23|62.82|62.22|3
1739322410000|2025-02-12 01:06:50|62.82|62.22|62.81|62.21|62.83|62.23|62.81|62.21|5
1739322420000|2025-02-12 01:07:00|62.79|62.19|62.82|62.22|62.83|62.23|62.79|62.19|5
1739322430000|2025-02-12 01:07:10|62.81|62.21|62.9|62.3|62.9|62.3|62.81|62.21|8
1739322440000|2025-02-12 01:07:20|62.89|62.29|62.83|62.23|62.89|62.29|62.83|62.23|4
1739322450000|2025-02-12 01:07:30|62.82|62.22|62.82|62.22|62.82|62.22|62.82|62.22|1
1739322460000|2025-02-12 01:07:40|62.81|62.21|62.82|62.22|62.83|62.23|62.81|62.21|5
1739322470000|2025-02-12 01:07:50|62.81|62.21|62.82|62.22|62.82|62.22|62.81|62.21|2
1739322480000|2025-02-12 01:08:00|62.85|62.25|62.87|62.27|62.87|62.27|62.85|62.25|3
1739322490000|2025-02-12 01:08:10|62.94|62.34|62.91|62.31|62.94|62.34|62.89|62.29|10
1739322500000|2025-02-12 01:08:20|62.9|62.3|62.9|62.3|62.92|62.32|62.87|62.27|12
1739322510000|2025-02-12 01:08:30|62.92|62.32|62.92|62.32|62.92|62.32|62.91|62.31|3
1739322530000|2025-02-12 01:08:50|62.91|62.31|62.91|62.31|62.93|62.33|62.91|62.31|4
1739322540000|2025-02-12 01:09:00|62.93|62.33|62.86|62.26|62.93|62.33|62.86|62.26|12
1739322550000|2025-02-12 01:09:10|62.85|62.25|62.91|62.31|62.91|62.31|62.82|62.22|12
1739322560000|2025-02-12 01:09:20|62.9|62.3|62.94|62.34|62.96|62.36|62.89|62.29|13
1739322570000|2025-02-12 01:09:30|62.93|62.33|62.95|62.35|62.95|62.35|62.92|62.32|7
1739322580000|2025-02-12 01:09:40|62.94|62.34|62.84|62.24|62.94|62.34|62.84|62.24|10
1739322590000|2025-02-12 01:09:50|62.83|62.23|62.82|62.22|62.84|62.24|62.78|62.18|9
1739322600000|2025-02-12 01:10:00|62.8|62.2|62.73|62.13|62.8|62.2|62.73|62.13|7
1739322610000|2025-02-12 01:10:10|62.68|62.08|62.68|62.08|62.69|62.09|62.65|62.05|8
1739322620000|2025-02-12 01:10:20|62.69|62.09|62.71|62.11|62.71|62.11|62.69|62.09|7
1739322630000|2025-02-12 01:10:30|62.7|62.1|62.7|62.1|62.71|62.11|62.69|62.09|11
1739322640000|2025-02-12 01:10:40|62.65|62.05|62.62|62.02|62.65|62.05|62.62|62.02|4
1739322650000|2025-02-12 01:10:50|62.63|62.03|62.69|62.09|62.69|62.09|62.63|62.03|3
1739322660000|2025-02-12 01:11:00|62.72|62.12|62.62|62.02|62.74|62.14|62.62|62.02|9
1739322670000|2025-02-12 01:11:10|62.63|62.03|62.61|62.01|62.64|62.04|62.61|62.01|6
1739322680000|2025-02-12 01:11:20|62.59|61.99|62.63|62.03|62.64|62.04|62.59|61.99|10
1739322690000|2025-02-12 01:11:30|62.62|62.02|62.62|62.02|62.62|62.02|62.6|62|9
1739322700000|2025-02-12 01:11:40|62.61|62.01|62.62|62.02|62.62|62.02|62.61|62.01|2
1739322710000|2025-02-12 01:11:50|62.61|62.01|62.62|62.02|62.64|62.04|62.61|62.01|9
1739322720000|2025-02-12 01:12:00|62.64|62.04|62.67|62.07|62.68|62.08|62.62|62.02|8
1739322730000|2025-02-12 01:12:10|62.68|62.08|62.71|62.11|62.71|62.11|62.67|62.07|10
1739322740000|2025-02-12 01:12:20|62.7|62.1|62.7|62.1|62.71|62.11|62.7|62.1|7
1739322750000|2025-02-12 01:12:30|62.69|62.09|62.71|62.11|62.71|62.11|62.69|62.09|5
1739322760000|2025-02-12 01:12:40|62.7|62.1|62.7|62.1|62.71|62.11|62.7|62.1|3
1739322770000|2025-02-12 01:12:50|62.69|62.09|62.66|62.06|62.7|62.1|62.64|62.04|14
1739322780000|2025-02-12 01:13:00|62.65|62.05|62.63|62.03|62.65|62.05|62.63|62.03|3
1739322790000|2025-02-12 01:13:10|62.62|62.02|62.62|62.02|62.63|62.03|62.62|62.02|5
1739322820000|2025-02-12 01:13:40|62.59|61.99|62.57|61.97|62.62|62.02|62.57|61.97|7
1739322830000|2025-02-12 01:13:50|62.56|61.96|62.6|62|62.63|62.03|62.55|61.95|9
1739322840000|2025-02-12 01:14:00|62.64|62.04|62.63|62.03|62.64|62.04|62.63|62.03|2
1739322850000|2025-02-12 01:14:10|62.62|62.02|62.62|62.02|62.63|62.03|62.61|62.01|6
1739322860000|2025-02-12 01:14:20|62.61|62.01|62.61|62.01|62.62|62.02|62.61|62.01|9
1739322870000|2025-02-12 01:14:30|62.62|62.02|62.62|62.02|62.62|62.02|62.61|62.01|7
1739322880000|2025-02-12 01:14:40|62.61|62.01|62.62|62.02|62.62|62.02|62.61|62.01|6
1739322890000|2025-02-12 01:14:50|62.64|62.04|62.62|62.02|62.64|62.04|62.62|62.02|8
1739322900000|2025-02-12 01:15:00|62.64|62.04|62.71|62.11|62.74|62.14|62.63|62.03|15
1739322910000|2025-02-12 01:15:10|62.66|62.06|62.63|62.03|62.7|62.1|62.62|62.02|13
1739322920000|2025-02-12 01:15:20|62.62|62.02|62.69|62.09|62.71|62.11|62.62|62.02|9
1739322930000|2025-02-12 01:15:30|62.65|62.05|62.62|62.02|62.65|62.05|62.61|62.01|9
1739322940000|2025-02-12 01:15:40|62.64|62.04|62.7|62.1|62.76|62.16|62.64|62.04|15
1739322950000|2025-02-12 01:15:50|62.69|62.09|62.71|62.11|62.74|62.14|62.67|62.07|13
1739322960000|2025-02-12 01:16:00|62.73|62.13|62.73|62.13|62.73|62.13|62.71|62.11|4
1739322970000|2025-02-12 01:16:10|62.72|62.12|62.72|62.12|62.73|62.13|62.71|62.11|6
1739322980000|2025-02-12 01:16:20|62.7|62.1|62.71|62.11|62.73|62.13|62.7|62.1|7
1739322990000|2025-02-12 01:16:30|62.7|62.1|62.71|62.11|62.71|62.11|62.7|62.1|4
1739323010000|2025-02-12 01:16:50|62.64|62.04|62.57|61.97|62.64|62.04|62.57|61.97|6
1739323020000|2025-02-12 01:17:00|62.62|62.02|62.62|62.02|62.65|62.05|62.6|62|7
1739323030000|2025-02-12 01:17:10|62.63|62.03|62.61|62.01|62.64|62.04|62.61|62.01|8
1739323040000|2025-02-12 01:17:20|62.62|62.02|62.69|62.09|62.69|62.09|62.62|62.02|8
1739323050000|2025-02-12 01:17:30|62.7|62.1|62.64|62.04|62.7|62.1|62.64|62.04|4
1739323060000|2025-02-12 01:17:40|62.63|62.03|62.63|62.03|62.63|62.03|62.6|62|5
1739323070000|2025-02-12 01:17:50|62.62|62.02|62.61|62.01|62.62|62.02|62.61|62.01|2
1739323080000|2025-02-12 01:18:00|62.6|62|62.61|62.01|62.62|62.02|62.6|62|8
1739323090000|2025-02-12 01:18:10|62.62|62.02|62.62|62.02|62.62|62.02|62.61|62.01|7
1739323100000|2025-02-12 01:18:20|62.61|62.01|62.62|62.02|62.62|62.02|62.61|62.01|4
1739323110000|2025-02-12 01:18:30|62.61|62.01|62.61|62.01|62.62|62.02|62.61|62.01|3
1739323120000|2025-02-12 01:18:40|62.62|62.02|62.61|62.01|62.62|62.02|62.61|62.01|6
1739323130000|2025-02-12 01:18:50|62.62|62.02|62.61|62.01|62.62|62.02|62.61|62.01|4
1739323140000|2025-02-12 01:19:00|62.62|62.02|62.63|62.03|62.67|62.07|62.61|62.01|9
1739323150000|2025-02-12 01:19:10|62.62|62.02|62.62|62.02|62.62|62.02|62.61|62.01|9
1739323160000|2025-02-12 01:19:20|62.64|62.04|62.63|62.03|62.69|62.09|62.63|62.03|6
1739323170000|2025-02-12 01:19:30|62.64|62.04|62.69|62.09|62.69|62.09|62.64|62.04|10
1739323180000|2025-02-12 01:19:40|62.73|62.13|62.7|62.1|62.73|62.13|62.7|62.1|2
1739323210000|2025-02-12 01:20:10|62.73|62.13|62.81|62.21|62.81|62.21|62.72|62.12|5
1739323220000|2025-02-12 01:20:20|62.8|62.2|62.81|62.21|62.81|62.21|62.79|62.19|5
1739323230000|2025-02-12 01:20:30|62.8|62.2|62.78|62.18|62.8|62.2|62.73|62.13|11
1739323240000|2025-02-12 01:20:40|62.79|62.19|62.76|62.16|62.79|62.19|62.75|62.15|9
1739323250000|2025-02-12 01:20:50|62.75|62.15|62.77|62.17|62.77|62.17|62.72|62.12|9
1739323260000|2025-02-12 01:21:00|62.76|62.16|62.72|62.12|62.77|62.17|62.71|62.11|8
1739323270000|2025-02-12 01:21:10|62.7|62.1|62.72|62.12|62.74|62.14|62.7|62.1|9
1739323280000|2025-02-12 01:21:20|62.71|62.11|62.72|62.12|62.72|62.12|62.71|62.11|6
1739323290000|2025-02-12 01:21:30|62.71|62.11|62.71|62.11|62.72|62.12|62.71|62.11|5
1739323300000|2025-02-12 01:21:40|62.72|62.12|62.71|62.11|62.72|62.12|62.71|62.11|6
1739323310000|2025-02-12 01:21:50|62.72|62.12|62.72|62.12|62.72|62.12|62.71|62.11|5
1739323320000|2025-02-12 01:22:00|62.71|62.11|62.61|62.01|62.71|62.11|62.61|62.01|8
1739323330000|2025-02-12 01:22:10|62.63|62.03|62.61|62.01|62.63|62.03|62.61|62.01|3
1739323340000|2025-02-12 01:22:20|62.63|62.03|62.61|62.01|62.63|62.03|62.59|61.99|9
1739323350000|2025-02-12 01:22:30|62.63|62.03|62.54|61.94|62.63|62.03|62.54|61.94|8
1739323360000|2025-02-12 01:22:40|62.55|61.95|62.55|61.95|62.6|62|62.54|61.94|12
1739323370000|2025-02-12 01:22:50|62.54|61.94|62.58|61.98|62.59|61.99|62.54|61.94|15
1739323380000|2025-02-12 01:23:00|62.56|61.96|62.54|61.94|62.56|61.96|62.54|61.94|7
1739323400000|2025-02-12 01:23:20|62.55|61.95|62.53|61.93|62.55|61.95|62.53|61.93|3
1739323410000|2025-02-12 01:23:30|62.52|61.92|62.52|61.92|62.53|61.93|62.52|61.92|5
1739323420000|2025-02-12 01:23:40|62.53|61.93|62.52|61.92|62.54|61.94|62.52|61.92|4
1739323430000|2025-02-12 01:23:50|62.54|61.94|62.54|61.94|62.54|61.94|62.52|61.92|7
1739323440000|2025-02-12 01:24:00|62.53|61.93|62.54|61.94|62.54|61.94|62.52|61.92|6
1739323450000|2025-02-12 01:24:10|62.53|61.93|62.53|61.93|62.54|61.94|62.52|61.92|9
1739323460000|2025-02-12 01:24:20|62.52|61.92|62.53|61.93|62.54|61.94|62.52|61.92|3
1739323470000|2025-02-12 01:24:30|62.52|61.92|62.63|62.03|62.63|62.03|62.52|61.92|5
1739323480000|2025-02-12 01:24:40|62.62|62.02|62.59|61.99|62.62|62.02|62.59|61.99|4
1739323490000|2025-02-12 01:24:50|62.6|62|62.59|61.99|62.6|62|62.55|61.95|6
1739323500000|2025-02-12 01:25:00|62.6|62|62.53|61.93|62.6|62|62.53|61.93|7
1739323510000|2025-02-12 01:25:10|62.55|61.95|62.59|61.99|62.59|61.99|62.53|61.93|4
1739323520000|2025-02-12 01:25:20|62.64|62.04|62.59|61.99|62.64|62.04|62.57|61.97|7
1739323530000|2025-02-12 01:25:30|62.62|62.02|62.62|62.02|62.62|62.02|62.6|62|4
1739323540000|2025-02-12 01:25:40|62.61|62.01|62.61|62.01|62.62|62.02|62.6|62|7
1739323550000|2025-02-12 01:25:50|62.6|62|62.61|62.01|62.62|62.02|62.6|62|7
1739323560000|2025-02-12 01:26:00|62.62|62.02|62.62|62.02|62.63|62.03|62.62|62.02|7
1739323570000|2025-02-12 01:26:10|62.63|62.03|62.64|62.04|62.72|62.12|62.63|62.03|5
1739323580000|2025-02-12 01:26:20|62.63|62.03|62.62|62.02|62.63|62.03|62.62|62.02|4
1739323600000|2025-02-12 01:26:40|62.63|62.03|62.62|62.02|62.65|62.05|62.62|62.02|4
1739323610000|2025-02-12 01:26:50|62.63|62.03|62.63|62.03|62.65|62.05|62.61|62.01|11
1739323620000|2025-02-12 01:27:00|62.62|62.02|62.69|62.09|62.71|62.11|62.62|62.02|11
1739323630000|2025-02-12 01:27:10|62.72|62.12|62.72|62.12|62.73|62.13|62.71|62.11|9
1739323640000|2025-02-12 01:27:20|62.73|62.13|62.71|62.11|62.73|62.13|62.69|62.09|9
1739323650000|2025-02-12 01:27:30|62.73|62.13|62.72|62.12|62.73|62.13|62.71|62.11|9
1739323660000|2025-02-12 01:27:40|62.71|62.11|62.73|62.13|62.73|62.13|62.71|62.11|5
1739323670000|2025-02-12 01:27:50|62.72|62.12|62.72|62.12|62.73|62.13|62.71|62.11|6
1739323680000|2025-02-12 01:28:00|62.74|62.14|62.72|62.12|62.74|62.14|62.72|62.12|4
1739323690000|2025-02-12 01:28:10|62.71|62.11|62.72|62.12|62.72|62.12|62.71|62.11|6
1739323700000|2025-02-12 01:28:20|62.71|62.11|62.72|62.12|62.72|62.12|62.71|62.11|4
1739323710000|2025-02-12 01:28:30|62.71|62.11|62.72|62.12|62.72|62.12|62.71|62.11|6
1739323720000|2025-02-12 01:28:40|62.71|62.11|62.72|62.12|62.72|62.12|62.71|62.11|4
1739323730000|2025-02-12 01:28:50|62.73|62.13|62.73|62.13|62.73|62.13|62.72|62.12|9
1739323740000|2025-02-12 01:29:00|62.74|62.14|62.74|62.14|62.74|62.14|62.74|62.14|1
1739323750000|2025-02-12 01:29:10|62.73|62.13|62.75|62.15|62.8|62.2|62.73|62.13|8
1739323760000|2025-02-12 01:29:20|62.74|62.14|62.74|62.14|62.75|62.15|62.73|62.13|6
1739323770000|2025-02-12 01:29:30|62.73|62.13|62.72|62.12|62.74|62.14|62.71|62.11|6
1739323780000|2025-02-12 01:29:40|62.71|62.11|62.71|62.11|62.71|62.11|62.71|62.11|1
1739323790000|2025-02-12 01:29:50|62.72|62.12|62.73|62.13|62.73|62.13|62.71|62.11|3
1739323800000|2025-02-12 01:30:00|62.72|62.12|62.72|62.12|62.73|62.13|62.71|62.11|6
1739323810000|2025-02-12 01:30:10|62.71|62.11|62.72|62.12|62.73|62.13|62.7|62.1|6
1739323820000|2025-02-12 01:30:20|62.71|62.11|62.6|62|62.71|62.11|62.6|62|10
1739323830000|2025-02-12 01:30:30|62.63|62.03|62.56|61.96|62.63|62.03|62.56|61.96|8
1739323840000|2025-02-12 01:30:40|62.55|61.95|62.55|61.95|62.55|61.95|62.53|61.93|4
1739323850000|2025-02-12 01:30:50|62.59|61.99|62.57|61.97|62.59|61.99|62.55|61.95|9
1739323860000|2025-02-12 01:31:00|62.56|61.96|62.59|61.99|62.59|61.99|62.56|61.96|5
1739323870000|2025-02-12 01:31:10|62.58|61.98|62.63|62.03|62.63|62.03|62.58|61.98|3
1739323880000|2025-02-12 01:31:20|62.62|62.02|62.62|62.02|62.64|62.04|62.61|62.01|5
1739323890000|2025-02-12 01:31:30|62.61|62.01|62.6|62|62.62|62.02|62.58|61.98|6
1739323900000|2025-02-12 01:31:40|62.61|62.01|62.61|62.01|62.61|62.01|62.6|62|3
1739323910000|2025-02-12 01:31:50|62.62|62.02|62.6|62|62.62|62.02|62.57|61.97|7
1739323920000|2025-02-12 01:32:00|62.61|62.01|62.61|62.01|62.63|62.03|62.61|62.01|4
1739323930000|2025-02-12 01:32:10|62.62|62.02|62.55|61.95|62.62|62.02|62.55|61.95|9
1739323940000|2025-02-12 01:32:20|62.54|61.94|62.53|61.93|62.55|61.95|62.53|61.93|5
1739323950000|2025-02-12 01:32:30|62.54|61.94|62.56|61.96|62.56|61.96|62.53|61.93|6
1739323960000|2025-02-12 01:32:40|62.59|61.99|62.6|62|62.6|62|62.54|61.94|12
1739323970000|2025-02-12 01:32:50|62.58|61.98|62.6|62|62.61|62.01|62.58|61.98|7
1739323990000|2025-02-12 01:33:10|62.62|62.02|62.66|62.06|62.66|62.06|62.61|62.01|3
1739324000000|2025-02-12 01:33:20|62.65|62.05|62.61|62.01|62.65|62.05|62.61|62.01|4
1739324010000|2025-02-12 01:33:30|62.63|62.03|62.62|62.02|62.63|62.03|62.61|62.01|6
1739324020000|2025-02-12 01:33:40|62.63|62.03|62.61|62.01|62.63|62.03|62.61|62.01|8
1739324030000|2025-02-12 01:33:50|62.59|61.99|62.58|61.98|62.59|61.99|62.55|61.95|11
1739324040000|2025-02-12 01:34:00|62.57|61.97|62.57|61.97|62.62|62.02|62.54|61.94|12
1739324050000|2025-02-12 01:34:10|62.58|61.98|62.6|62|62.62|62.02|62.58|61.98|9
1739324060000|2025-02-12 01:34:20|62.62|62.02|62.71|62.11|62.71|62.11|62.6|62|8
1739324070000|2025-02-12 01:34:30|62.7|62.1|62.7|62.1|62.71|62.11|62.69|62.09|5
1739324080000|2025-02-12 01:34:40|62.69|62.09|62.7|62.1|62.7|62.1|62.69|62.09|2
1739324090000|2025-02-12 01:34:50|62.71|62.11|62.69|62.09|62.71|62.11|62.69|62.09|5
1739324100000|2025-02-12 01:35:00|62.65|62.05|62.75|62.15|62.75|62.15|62.63|62.03|14
1739324110000|2025-02-12 01:35:10|62.7|62.1|62.62|62.02|62.7|62.1|62.61|62.01|12
1739324120000|2025-02-12 01:35:20|62.61|62.01|62.73|62.13|62.74|62.14|62.61|62.01|9
1739324130000|2025-02-12 01:35:30|62.71|62.11|62.71|62.11|62.72|62.12|62.7|62.1|12
1739324140000|2025-02-12 01:35:40|62.7|62.1|62.71|62.11|62.73|62.13|62.7|62.1|6
1739324150000|2025-02-12 01:35:50|62.7|62.1|62.71|62.11|62.72|62.12|62.69|62.09|7
1739324160000|2025-02-12 01:36:00|62.68|62.08|62.62|62.02|62.68|62.08|62.61|62.01|11
1739324170000|2025-02-12 01:36:10|62.61|62.01|62.61|62.01|62.61|62.01|62.61|62.01|1
1739324190000|2025-02-12 01:36:30|62.63|62.03|62.63|62.03|62.65|62.05|62.62|62.02|5
1739324200000|2025-02-12 01:36:40|62.62|62.02|62.7|62.1|62.74|62.14|62.62|62.02|14
1739324210000|2025-02-12 01:36:50|62.69|62.09|62.63|62.03|62.7|62.1|62.63|62.03|6
1739324220000|2025-02-12 01:37:00|62.62|62.02|62.63|62.03|62.63|62.03|62.62|62.02|4
1739324230000|2025-02-12 01:37:10|62.65|62.05|62.62|62.02|62.7|62.1|62.62|62.02|8
1739324240000|2025-02-12 01:37:20|62.63|62.03|62.62|62.02|62.63|62.03|62.6|62|5
1739324250000|2025-02-12 01:37:30|62.61|62.01|62.61|62.01|62.62|62.02|62.61|62.01|9
1739324260000|2025-02-12 01:37:40|62.62|62.02|62.62|62.02|62.62|62.02|62.61|62.01|5
1739324270000|2025-02-12 01:37:50|62.61|62.01|62.61|62.01|62.63|62.03|62.6|62|8
1739324280000|2025-02-12 01:38:00|62.6|62|62.61|62.01|62.63|62.03|62.54|61.94|13
1739324290000|2025-02-12 01:38:10|62.6|62|62.6|62|62.62|62.02|62.59|61.99|9
1739324300000|2025-02-12 01:38:20|62.62|62.02|62.61|62.01|62.63|62.03|62.6|62|10
1739324310000|2025-02-12 01:38:30|62.63|62.03|62.61|62.01|62.63|62.03|62.59|61.99|11
1739324320000|2025-02-12 01:38:40|62.6|62|62.6|62|62.62|62.02|62.59|61.99|9
1739324330000|2025-02-12 01:38:50|62.59|61.99|62.55|61.95|62.6|62|62.54|61.94|9
1739324340000|2025-02-12 01:39:00|62.56|61.96|62.54|61.94|62.59|61.99|62.54|61.94|8
1739324350000|2025-02-12 01:39:10|62.53|61.93|62.53|61.93|62.55|61.95|62.53|61.93|7
1739324360000|2025-02-12 01:39:20|62.54|61.94|62.53|61.93|62.54|61.94|62.53|61.93|8
1739324380000|2025-02-12 01:39:40|62.52|61.92|62.54|61.94|62.54|61.94|62.52|61.92|5
1739324390000|2025-02-12 01:39:50|62.53|61.93|62.6|62|62.64|62.04|62.53|61.93|9
1739324400000|2025-02-12 01:40:00|62.61|62.01|62.63|62.03|62.64|62.04|62.61|62.01|9
1739324410000|2025-02-12 01:40:10|62.62|62.02|62.62|62.02|62.64|62.04|62.61|62.01|7
1739324460000|2025-02-12 01:41:00|62.64|62.04|62.63|62.03|62.64|62.04|62.63|62.03|2
1739324470000|2025-02-12 01:41:10|62.62|62.02|62.62|62.02|62.64|62.04|62.59|61.99|10
1739324480000|2025-02-12 01:41:20|62.61|62.01|62.61|62.01|62.63|62.03|62.61|62.01|10
1739324490000|2025-02-12 01:41:30|62.63|62.03|62.61|62.01|62.63|62.03|62.59|61.99|8
1739324500000|2025-02-12 01:41:40|62.63|62.03|62.62|62.02|62.63|62.03|62.6|62|7
1739324510000|2025-02-12 01:41:50|62.61|62.01|62.73|62.13|62.75|62.15|62.6|62|14
1739324520000|2025-02-12 01:42:00|62.72|62.12|62.69|62.09|62.72|62.12|62.67|62.07|10
1739324530000|2025-02-12 01:42:10|62.68|62.08|62.62|62.02|62.68|62.08|62.62|62.02|4
1739324540000|2025-02-12 01:42:20|62.64|62.04|62.69|62.09|62.74|62.14|62.62|62.02|6
1739324550000|2025-02-12 01:42:30|62.7|62.1|62.71|62.11|62.71|62.11|62.7|62.1|6
1739324560000|2025-02-12 01:42:40|62.7|62.1|62.71|62.11|62.71|62.11|62.7|62.1|4
1739324580000|2025-02-12 01:43:00|62.73|62.13|62.69|62.09|62.73|62.13|62.69|62.09|9
1739324590000|2025-02-12 01:43:10|62.71|62.11|62.7|62.1|62.71|62.11|62.7|62.1|8
1739324600000|2025-02-12 01:43:20|62.72|62.12|62.71|62.11|62.72|62.12|62.71|62.11|8
1739324610000|2025-02-12 01:43:30|62.72|62.12|62.78|62.18|62.78|62.18|62.71|62.11|10
1739324620000|2025-02-12 01:43:40|62.76|62.16|62.72|62.12|62.78|62.18|62.72|62.12|8
1739324630000|2025-02-12 01:43:50|62.73|62.13|62.78|62.18|62.78|62.18|62.73|62.13|9
1739324640000|2025-02-12 01:44:00|62.79|62.19|62.81|62.21|62.83|62.23|62.79|62.19|8
1739324650000|2025-02-12 01:44:10|62.83|62.23|62.83|62.23|62.83|62.23|62.8|62.2|9
1739324660000|2025-02-12 01:44:20|62.82|62.22|62.72|62.12|62.82|62.22|62.72|62.12|7
1739324670000|2025-02-12 01:44:30|62.73|62.13|62.72|62.12|62.74|62.14|62.72|62.12|12
1739324680000|2025-02-12 01:44:40|62.74|62.14|62.72|62.12|62.74|62.14|62.72|62.12|3
1739324690000|2025-02-12 01:44:50|62.74|62.14|62.8|62.2|62.8|62.2|62.72|62.12|6
1739324700000|2025-02-12 01:45:00|62.79|62.19|62.76|62.16|62.83|62.23|62.76|62.16|9
1739324710000|2025-02-12 01:45:10|62.75|62.15|62.73|62.13|62.81|62.21|62.73|62.13|12
1739324720000|2025-02-12 01:45:20|62.74|62.14|62.73|62.13|62.74|62.14|62.71|62.11|9
1739324730000|2025-02-12 01:45:30|62.72|62.12|62.81|62.21|62.81|62.21|62.72|62.12|13
1739324740000|2025-02-12 01:45:40|62.8|62.2|62.81|62.21|62.83|62.23|62.8|62.2|10
1739324750000|2025-02-12 01:45:50|62.82|62.22|62.8|62.2|62.82|62.22|62.8|62.2|7
1739324760000|2025-02-12 01:46:00|62.82|62.22|62.82|62.22|62.82|62.22|62.81|62.21|3
1739324780000|2025-02-12 01:46:20|62.83|62.23|62.88|62.28|62.88|62.28|62.82|62.22|4
1739324790000|2025-02-12 01:46:30|62.89|62.29|62.9|62.3|62.93|62.33|62.88|62.28|5
1739324800000|2025-02-12 01:46:40|62.93|62.33|62.91|62.31|62.93|62.33|62.89|62.29|7
1739324810000|2025-02-12 01:46:50|62.9|62.3|62.84|62.24|62.92|62.32|62.84|62.24|8
1739324820000|2025-02-12 01:47:00|62.86|62.26|62.93|62.33|62.94|62.34|62.86|62.26|9
1739324830000|2025-02-12 01:47:10|62.92|62.32|63.04|62.44|63.07|62.47|62.92|62.32|9
1739324840000|2025-02-12 01:47:20|63.03|62.43|63.02|62.42|63.04|62.44|63.01|62.41|6
1739324850000|2025-02-12 01:47:30|63.01|62.41|63.01|62.41|63.03|62.43|63|62.4|8
1739324860000|2025-02-12 01:47:40|63.03|62.43|63.03|62.43|63.05|62.45|63.01|62.41|8
1739324870000|2025-02-12 01:47:50|63.02|62.42|63.02|62.42|63.03|62.43|63.01|62.41|8
1739324880000|2025-02-12 01:48:00|63.01|62.41|63.14|62.54|63.15|62.55|63|62.4|16
1739324900000|2025-02-12 01:48:20|63.12|62.52|63.06|62.46|63.13|62.53|63.06|62.46|7
1739324910000|2025-02-12 01:48:30|63.05|62.45|63.02|62.42|63.05|62.45|63.02|62.42|3
1739324920000|2025-02-12 01:48:40|63.04|62.44|63.01|62.41|63.04|62.44|63.01|62.41|8
1739324930000|2025-02-12 01:48:50|63.04|62.44|63.02|62.42|63.04|62.44|63.01|62.41|7
1739324940000|2025-02-12 01:49:00|63.03|62.43|63.02|62.42|63.05|62.45|63.02|62.42|5
1739324950000|2025-02-12 01:49:10|63.04|62.44|63.1|62.5|63.1|62.5|63.02|62.42|7
1739324960000|2025-02-12 01:49:20|63.14|62.54|63.12|62.52|63.14|62.54|63.09|62.49|12
1739324980000|2025-02-12 01:49:40|63.14|62.54|63.14|62.54|63.14|62.54|63.14|62.54|1
1739325000000|2025-02-12 01:50:00|63.23|62.63|63.27|62.67|63.28|62.68|63.2|62.6|5
1739325020000|2025-02-12 01:50:20|63.21|62.61|63.16|62.56|63.23|62.63|63.16|62.56|7
1739325030000|2025-02-12 01:50:30|63.15|62.55|63.21|62.61|63.23|62.63|63.15|62.55|6
1739325040000|2025-02-12 01:50:40|63.23|62.63|63.21|62.61|63.24|62.64|63.21|62.61|9
1739325050000|2025-02-12 01:50:50|63.23|62.63|63.21|62.61|63.23|62.63|63.21|62.61|6
1739325060000|2025-02-12 01:51:00|63.23|62.63|63.2|62.6|63.24|62.64|63.2|62.6|9
1739325070000|2025-02-12 01:51:10|63.22|62.62|63.14|62.54|63.22|62.62|63.14|62.54|7
1739325080000|2025-02-12 01:51:20|63.13|62.53|63.12|62.52|63.15|62.55|63.12|62.52|10
1739325090000|2025-02-12 01:51:30|63.14|62.54|63.13|62.53|63.14|62.54|63.13|62.53|2
1739325100000|2025-02-12 01:51:40|63.14|62.54|63.14|62.54|63.16|62.56|63.13|62.53|11
1739325110000|2025-02-12 01:51:50|63.13|62.53|63.13|62.53|63.15|62.55|63.13|62.53|8
1739325120000|2025-02-12 01:52:00|63.14|62.54|63.14|62.54|63.14|62.54|63.11|62.51|6
1739325130000|2025-02-12 01:52:10|63.15|62.55|63.11|62.51|63.15|62.55|63.1|62.5|9
1739325140000|2025-02-12 01:52:20|63.1|62.5|63.11|62.51|63.14|62.54|63.1|62.5|10
1739325150000|2025-02-12 01:52:30|63.12|62.52|63.1|62.5|63.12|62.52|63.09|62.49|8
1739325160000|2025-02-12 01:52:40|63.11|62.51|63.12|62.52|63.13|62.53|63.09|62.49|9
1739325170000|2025-02-12 01:52:50|63.15|62.55|63.12|62.52|63.15|62.55|63.1|62.5|8
1739325180000|2025-02-12 01:53:00|63.11|62.51|63.11|62.51|63.11|62.51|63.1|62.5|9
1739325190000|2025-02-12 01:53:10|63.1|62.5|63.04|62.44|63.11|62.51|63.04|62.44|8
1739325210000|2025-02-12 01:53:30|63.03|62.43|63.03|62.43|63.04|62.44|63.03|62.43|5
1739325220000|2025-02-12 01:53:40|63.05|62.45|63.03|62.43|63.05|62.45|63.03|62.43|5
1739325230000|2025-02-12 01:53:50|63.05|62.45|63.04|62.44|63.05|62.45|63.03|62.43|5
1739325240000|2025-02-12 01:54:00|63.03|62.43|63.03|62.43|63.05|62.45|63.03|62.43|7
1739325250000|2025-02-12 01:54:10|63.05|62.45|63.1|62.5|63.11|62.51|63.03|62.43|13
1739325260000|2025-02-12 01:54:20|63.11|62.51|63.12|62.52|63.14|62.54|63.1|62.5|12
1739325270000|2025-02-12 01:54:30|63.13|62.53|63.13|62.53|63.13|62.53|63.12|62.52|7
1739325280000|2025-02-12 01:54:40|63.12|62.52|63.13|62.53|63.14|62.54|63.12|62.52|6
1739325290000|2025-02-12 01:54:50|63.14|62.54|63.12|62.52|63.16|62.56|63.12|62.52|10
1739325300000|2025-02-12 01:55:00|63.13|62.53|63.13|62.53|63.14|62.54|63.12|62.52|9
1739325310000|2025-02-12 01:55:10|63.14|62.54|63.21|62.61|63.24|62.64|63.12|62.52|11
1739325320000|2025-02-12 01:55:20|63.2|62.6|63.19|62.59|63.22|62.62|63.19|62.59|6
1739325330000|2025-02-12 01:55:30|63.2|62.6|63.21|62.61|63.21|62.61|63.13|62.53|11
1739325340000|2025-02-12 01:55:40|63.2|62.6|63.16|62.56|63.21|62.61|63.16|62.56|7
1739325350000|2025-02-12 01:55:50|63.15|62.55|63.14|62.54|63.15|62.55|63.14|62.54|2
1739325360000|2025-02-12 01:56:00|63.13|62.53|63.12|62.52|63.13|62.53|63.12|62.52|2
1739325370000|2025-02-12 01:56:10|63.11|62.51|63.12|62.52|63.15|62.55|63.11|62.51|7
1739325380000|2025-02-12 01:56:20|63.11|62.51|63.12|62.52|63.19|62.59|63.06|62.46|13
1739325390000|2025-02-12 01:56:30|63.11|62.51|63.05|62.45|63.12|62.52|63.05|62.45|7
1739325410000|2025-02-12 01:56:50|63.03|62.43|63.03|62.43|63.06|62.46|63.03|62.43|5
1739325420000|2025-02-12 01:57:00|63.02|62.42|63.05|62.45|63.07|62.47|63.02|62.42|7
1739325430000|2025-02-12 01:57:10|63.04|62.44|63.05|62.45|63.06|62.46|63.04|62.44|6
1739325440000|2025-02-12 01:57:20|63.07|62.47|63.06|62.46|63.07|62.47|63.05|62.45|11
1739325450000|2025-02-12 01:57:30|63.05|62.45|63.05|62.45|63.07|62.47|63.05|62.45|3
1739325480000|2025-02-12 01:58:00|63.07|62.47|63.06|62.46|63.07|62.47|63.06|62.46|2
1739325500000|2025-02-12 01:58:20|63.07|62.47|63.06|62.46|63.07|62.47|63.06|62.46|2
1739325510000|2025-02-12 01:58:30|63.05|62.45|63.06|62.46|63.07|62.47|63.05|62.45|3
1739325520000|2025-02-12 01:58:40|63.05|62.45|63.02|62.42|63.07|62.47|63.02|62.42|5
1739325530000|2025-02-12 01:58:50|63.04|62.44|63.02|62.42|63.04|62.44|63.02|62.42|3
1739325540000|2025-02-12 01:59:00|63.03|62.43|63.04|62.44|63.04|62.44|63.01|62.41|9
1739325550000|2025-02-12 01:59:10|63.03|62.43|63.05|62.45|63.08|62.48|63.03|62.43|11
1739325560000|2025-02-12 01:59:20|63.04|62.44|63.04|62.44|63.06|62.46|63.04|62.44|4
1739325570000|2025-02-12 01:59:30|63.03|62.43|63.04|62.44|63.05|62.45|63.03|62.43|5
1739325580000|2025-02-12 01:59:40|63.09|62.49|63.11|62.51|63.12|62.52|63.09|62.49|5
1739325600000|2025-02-12 02:00:00|63.12|62.52|63.12|62.52|63.15|62.55|63.12|62.52|6
1739325610000|2025-02-12 02:00:10|63.14|62.54|63.12|62.52|63.14|62.54|63.12|62.52|5
1739325620000|2025-02-12 02:00:20|63.14|62.54|63.13|62.53|63.14|62.54|63.13|62.53|2
1739325630000|2025-02-12 02:00:30|63.12|62.52|63.11|62.51|63.13|62.53|63.06|62.46|10
1739325640000|2025-02-12 02:00:40|63.13|62.53|63.13|62.53|63.14|62.54|63.11|62.51|7
1739325650000|2025-02-12 02:00:50|63.12|62.52|63.14|62.54|63.14|62.54|63.12|62.52|2
1739325660000|2025-02-12 02:01:00|63.13|62.53|63.2|62.6|63.24|62.64|63.13|62.53|9
1739325670000|2025-02-12 02:01:10|63.18|62.58|63.13|62.53|63.19|62.59|63.12|62.52|11
1739325680000|2025-02-12 02:01:20|63.12|62.52|63.05|62.45|63.14|62.54|63.05|62.45|12
1739325690000|2025-02-12 02:01:30|63.04|62.44|63.03|62.43|63.04|62.44|63|62.4|10
1739325710000|2025-02-12 02:01:50|63.06|62.46|63.09|62.49|63.1|62.5|63.06|62.46|4
1739325720000|2025-02-12 02:02:00|63.1|62.5|63.1|62.5|63.12|62.52|63.04|62.44|11
1739325730000|2025-02-12 02:02:10|63.09|62.49|63.14|62.54|63.14|62.54|63.09|62.49|9
1739325740000|2025-02-12 02:02:20|63.12|62.52|63.12|62.52|63.14|62.54|63.12|62.52|6
1739325750000|2025-02-12 02:02:30|63.14|62.54|63.11|62.51|63.14|62.54|63.11|62.51|8
1739325760000|2025-02-12 02:02:40|63.1|62.5|63.03|62.43|63.1|62.5|63.03|62.43|5
1739325780000|2025-02-12 02:03:00|63.05|62.45|63.02|62.42|63.05|62.45|63.02|62.42|11
1739325790000|2025-02-12 02:03:10|63.05|62.45|63.03|62.43|63.05|62.45|63.03|62.43|5
1739325800000|2025-02-12 02:03:20|63.02|62.42|63.05|62.45|63.05|62.45|63.02|62.42|8
1739325810000|2025-02-12 02:03:30|63.04|62.44|63.03|62.43|63.05|62.45|63.02|62.42|7
1739325820000|2025-02-12 02:03:40|63.02|62.42|63.03|62.43|63.05|62.45|63.02|62.42|13
1739325830000|2025-02-12 02:03:50|63.02|62.42|63.02|62.42|63.05|62.45|63.02|62.42|4
1739325840000|2025-02-12 02:04:00|63.04|62.44|63.05|62.45|63.11|62.51|63.02|62.42|12
1739325850000|2025-02-12 02:04:10|63.07|62.47|63.03|62.43|63.07|62.47|63.03|62.43|9
1739325860000|2025-02-12 02:04:20|63.02|62.42|63.02|62.42|63.03|62.43|63.02|62.42|3
1739325870000|2025-02-12 02:04:30|63.03|62.43|63.02|62.42|63.03|62.43|63.01|62.41|11
1739325880000|2025-02-12 02:04:40|63.01|62.41|63.02|62.42|63.02|62.42|63.01|62.41|14
1739325890000|2025-02-12 02:04:50|63.01|62.41|63|62.4|63.02|62.42|62.95|62.35|10
1739325900000|2025-02-12 02:05:00|63.04|62.44|63.02|62.42|63.04|62.44|63.01|62.41|7
1739325910000|2025-02-12 02:05:10|63.03|62.43|62.94|62.34|63.03|62.43|62.94|62.34|6
1739325920000|2025-02-12 02:05:20|62.93|62.33|62.93|62.33|62.93|62.33|62.93|62.33|1
1739325930000|2025-02-12 02:05:30|62.95|62.35|62.95|62.35|62.95|62.35|62.93|62.33|7
1739325940000|2025-02-12 02:05:40|62.94|62.34|62.94|62.34|62.95|62.35|62.93|62.33|6
1739325950000|2025-02-12 02:05:50|62.93|62.33|62.93|62.33|62.95|62.35|62.93|62.33|4
1739325960000|2025-02-12 02:06:00|62.94|62.34|62.94|62.34|62.95|62.35|62.92|62.32|5
1739325970000|2025-02-12 02:06:10|62.93|62.33|62.92|62.32|62.94|62.34|62.92|62.32|5
1739325980000|2025-02-12 02:06:20|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|6
1739325990000|2025-02-12 02:06:30|62.94|62.34|62.87|62.27|62.94|62.34|62.87|62.27|9
1739326000000|2025-02-12 02:06:40|62.86|62.26|62.83|62.23|62.86|62.26|62.82|62.22|10
1739326010000|2025-02-12 02:06:50|62.82|62.22|62.89|62.29|62.89|62.29|62.82|62.22|7
1739326020000|2025-02-12 02:07:00|62.91|62.31|62.91|62.31|62.92|62.32|62.9|62.3|7
1739326030000|2025-02-12 02:07:10|62.92|62.32|62.9|62.3|62.92|62.32|62.87|62.27|7
1739326050000|2025-02-12 02:07:30|62.93|62.33|62.92|62.32|62.93|62.33|62.9|62.3|5
1739326060000|2025-02-12 02:07:40|62.91|62.31|62.9|62.3|62.92|62.32|62.9|62.3|7
1739326070000|2025-02-12 02:07:50|62.91|62.31|62.93|62.33|62.97|62.37|62.88|62.28|16
1739326080000|2025-02-12 02:08:00|62.92|62.32|62.93|62.33|62.94|62.34|62.92|62.32|6
1739326090000|2025-02-12 02:08:10|62.94|62.34|62.95|62.35|62.95|62.35|62.93|62.33|3
1739326100000|2025-02-12 02:08:20|63.02|62.42|62.95|62.35|63.02|62.42|62.95|62.35|8
1739326110000|2025-02-12 02:08:30|62.94|62.34|62.93|62.33|62.94|62.34|62.93|62.33|2
1739326120000|2025-02-12 02:08:40|62.95|62.35|63|62.4|63|62.4|62.94|62.34|11
1739326130000|2025-02-12 02:08:50|62.99|62.39|62.95|62.35|63|62.4|62.94|62.34|7
1739326140000|2025-02-12 02:09:00|62.94|62.34|63|62.4|63|62.4|62.93|62.33|8
1739326150000|2025-02-12 02:09:10|63.01|62.41|63.03|62.43|63.05|62.45|63|62.4|9
1739326160000|2025-02-12 02:09:20|63.02|62.42|63.03|62.43|63.05|62.45|63.01|62.41|14
1739326170000|2025-02-12 02:09:30|63.02|62.42|63.02|62.42|63.04|62.44|63.02|62.42|6
1739326180000|2025-02-12 02:09:40|63.03|62.43|63.03|62.43|63.03|62.43|63.02|62.42|9
1739326190000|2025-02-12 02:09:50|63.02|62.42|63.03|62.43|63.03|62.43|63.02|62.42|8
1739326200000|2025-02-12 02:10:00|63.04|62.44|63.03|62.43|63.04|62.44|63.02|62.42|9
1739326210000|2025-02-12 02:10:10|63.02|62.42|63.03|62.43|63.04|62.44|63.02|62.42|3
1739326220000|2025-02-12 02:10:20|63.02|62.42|63.01|62.41|63.04|62.44|63.01|62.41|6
1739326230000|2025-02-12 02:10:30|63.03|62.43|63.01|62.41|63.03|62.43|63.01|62.41|7
1739326250000|2025-02-12 02:10:50|63|62.4|63.01|62.41|63.01|62.41|62.97|62.37|6
1739326260000|2025-02-12 02:11:00|63.04|62.44|63.02|62.42|63.07|62.47|63.01|62.41|6
1739326270000|2025-02-12 02:11:10|63.05|62.45|63.03|62.43|63.05|62.45|63.02|62.42|4
1739326280000|2025-02-12 02:11:20|63.04|62.44|63.02|62.42|63.04|62.44|63.02|62.42|6
1739326290000|2025-02-12 02:11:30|63.04|62.44|63.02|62.42|63.04|62.44|63.02|62.42|3
1739326300000|2025-02-12 02:11:40|63.04|62.44|63.04|62.44|63.04|62.44|63.02|62.42|4
1739326310000|2025-02-12 02:11:50|63.03|62.43|63.03|62.43|63.03|62.43|63.03|62.43|1
1739326320000|2025-02-12 02:12:00|63.02|62.42|63.04|62.44|63.04|62.44|62.99|62.39|8
1739326330000|2025-02-12 02:12:10|63.03|62.43|62.95|62.35|63.03|62.43|62.95|62.35|6
1739326340000|2025-02-12 02:12:20|62.94|62.34|62.94|62.34|62.94|62.34|62.94|62.34|1
1739326350000|2025-02-12 02:12:30|62.93|62.33|62.94|62.34|62.95|62.35|62.93|62.33|3
1739326360000|2025-02-12 02:12:40|62.93|62.33|62.93|62.33|62.93|62.33|62.93|62.33|1
1739326370000|2025-02-12 02:12:50|62.94|62.34|62.94|62.34|62.94|62.34|62.94|62.34|1
1739326380000|2025-02-12 02:13:00|62.93|62.33|62.94|62.34|62.94|62.34|62.93|62.33|2
1739326390000|2025-02-12 02:13:10|62.93|62.33|62.93|62.33|62.93|62.33|62.92|62.32|3
1739326400000|2025-02-12 02:13:20|62.92|62.32|62.93|62.33|62.94|62.34|62.92|62.32|3
1739326410000|2025-02-12 02:13:30|62.94|62.34|62.94|62.34|62.94|62.34|62.94|62.34|1
1739326420000|2025-02-12 02:13:40|62.93|62.33|62.93|62.33|62.93|62.33|62.92|62.32|3
1739326440000|2025-02-12 02:14:00|62.98|62.38|63|62.4|63|62.4|62.98|62.38|3
1739326450000|2025-02-12 02:14:10|63.01|62.41|63.01|62.41|63.02|62.42|63|62.4|4
1739326460000|2025-02-12 02:14:20|63|62.4|63.01|62.41|63.02|62.42|63|62.4|8
1739326470000|2025-02-12 02:14:30|62.96|62.36|62.95|62.35|62.96|62.36|62.95|62.35|2
1739326480000|2025-02-12 02:14:40|62.96|62.36|63.02|62.42|63.02|62.42|62.96|62.36|8
1739326490000|2025-02-12 02:14:50|63.01|62.41|63.01|62.41|63.02|62.42|63|62.4|6
1739326500000|2025-02-12 02:15:00|62.97|62.37|63.01|62.41|63.03|62.43|62.95|62.35|10
1739326510000|2025-02-12 02:15:10|63.02|62.42|63.02|62.42|63.03|62.43|63.01|62.41|10
1739326520000|2025-02-12 02:15:20|62.99|62.39|62.92|62.32|62.99|62.39|62.92|62.32|7
1739326530000|2025-02-12 02:15:30|62.94|62.34|63.01|62.41|63.06|62.46|62.94|62.34|8
1739326540000|2025-02-12 02:15:40|63|62.4|62.95|62.35|63|62.4|62.95|62.35|3
1739326550000|2025-02-12 02:15:50|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|5
1739326560000|2025-02-12 02:16:00|62.94|62.34|62.93|62.33|62.94|62.34|62.91|62.31|10
1739326570000|2025-02-12 02:16:10|62.92|62.32|62.92|62.32|62.93|62.33|62.91|62.31|9
1739326580000|2025-02-12 02:16:20|62.91|62.31|62.91|62.31|62.94|62.34|62.9|62.3|8
1739326590000|2025-02-12 02:16:30|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|2
1739326600000|2025-02-12 02:16:40|62.93|62.33|62.93|62.33|62.94|62.34|62.92|62.32|7
1739326610000|2025-02-12 02:16:50|62.94|62.34|62.95|62.35|63.02|62.42|62.93|62.33|11
1739326620000|2025-02-12 02:17:00|62.99|62.39|62.96|62.36|63|62.4|62.96|62.36|4
1739326640000|2025-02-12 02:17:20|63.03|62.43|63.03|62.43|63.04|62.44|63.02|62.42|4
1739326650000|2025-02-12 02:17:30|63.02|62.42|63.08|62.48|63.1|62.5|63.02|62.42|10
1739326660000|2025-02-12 02:17:40|63.06|62.46|63.13|62.53|63.14|62.54|63.06|62.46|7
1739326670000|2025-02-12 02:17:50|63.12|62.52|63.13|62.53|63.14|62.54|63.12|62.52|5
1739326680000|2025-02-12 02:18:00|63.12|62.52|63.14|62.54|63.14|62.54|63.1|62.5|7
1739326690000|2025-02-12 02:18:10|63.13|62.53|63.05|62.45|63.13|62.53|63.05|62.45|7
1739326700000|2025-02-12 02:18:20|63.04|62.44|63.02|62.42|63.04|62.44|63.02|62.42|6
1739326710000|2025-02-12 02:18:30|63.01|62.41|63.04|62.44|63.04|62.44|63.01|62.41|6
1739326720000|2025-02-12 02:18:40|63.03|62.43|63.02|62.42|63.03|62.43|63.02|62.42|2
1739326730000|2025-02-12 02:18:50|62.97|62.37|62.95|62.35|62.97|62.37|62.93|62.33|7
1739326740000|2025-02-12 02:19:00|62.94|62.34|62.93|62.33|62.96|62.36|62.93|62.33|5
1739326750000|2025-02-12 02:19:10|62.94|62.34|62.95|62.35|62.95|62.35|62.94|62.34|4
1739326760000|2025-02-12 02:19:20|62.94|62.34|62.93|62.33|62.94|62.34|62.93|62.33|4
1739326770000|2025-02-12 02:19:30|62.92|62.32|62.94|62.34|62.95|62.35|62.92|62.32|5
1739326780000|2025-02-12 02:19:40|62.95|62.35|62.95|62.35|62.95|62.35|62.94|62.34|3
1739326790000|2025-02-12 02:19:50|62.94|62.34|62.94|62.34|62.95|62.35|62.94|62.34|3
1739326800000|2025-02-12 02:20:00|62.93|62.33|62.92|62.32|62.94|62.34|62.92|62.32|5
1739326810000|2025-02-12 02:20:10|62.94|62.34|62.92|62.32|62.94|62.34|62.89|62.29|10
1739326820000|2025-02-12 02:20:20|62.93|62.33|62.93|62.33|62.94|62.34|62.93|62.33|3
1739326830000|2025-02-12 02:20:30|62.92|62.32|62.92|62.32|62.92|62.32|62.92|62.32|1
1739326840000|2025-02-12 02:20:40|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|5
1739326850000|2025-02-12 02:20:50|62.95|62.35|62.93|62.33|62.95|62.35|62.92|62.32|7
1739326860000|2025-02-12 02:21:00|62.92|62.32|62.93|62.33|62.95|62.35|62.92|62.32|4
1739326880000|2025-02-12 02:21:20|62.92|62.32|62.93|62.33|62.93|62.33|62.92|62.32|4
1739326890000|2025-02-12 02:21:30|62.92|62.32|62.92|62.32|62.92|62.32|62.92|62.32|1
1739326900000|2025-02-12 02:21:40|62.91|62.31|62.92|62.32|62.95|62.35|62.91|62.31|9
1739326910000|2025-02-12 02:21:50|62.94|62.34|62.93|62.33|62.94|62.34|62.92|62.32|4
1739326920000|2025-02-12 02:22:00|62.95|62.35|62.94|62.34|62.95|62.35|62.94|62.34|2
1739326930000|2025-02-12 02:22:10|62.93|62.33|62.93|62.33|62.93|62.33|62.93|62.33|1
1739326940000|2025-02-12 02:22:20|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|3
1739326950000|2025-02-12 02:22:30|62.91|62.31|62.93|62.33|62.93|62.33|62.91|62.31|7
1739326960000|2025-02-12 02:22:40|62.92|62.32|62.86|62.26|62.92|62.32|62.86|62.26|5
1739326970000|2025-02-12 02:22:50|62.85|62.25|62.86|62.26|62.87|62.27|62.85|62.25|6
1739326980000|2025-02-12 02:23:00|62.87|62.27|62.92|62.32|62.95|62.35|62.87|62.27|4
1739326990000|2025-02-12 02:23:10|62.91|62.31|62.94|62.34|62.95|62.35|62.91|62.31|7
1739327000000|2025-02-12 02:23:20|62.93|62.33|63.08|62.48|63.08|62.48|62.92|62.32|6
1739327010000|2025-02-12 02:23:30|63.07|62.47|63.05|62.45|63.07|62.47|63.05|62.45|3
1739327030000|2025-02-12 02:23:50|62.95|62.35|62.94|62.34|62.95|62.35|62.92|62.32|5
1739327040000|2025-02-12 02:24:00|62.93|62.33|62.95|62.35|62.95|62.35|62.92|62.32|6
1739327050000|2025-02-12 02:24:10|62.94|62.34|62.95|62.35|62.95|62.35|62.93|62.33|3
1739327060000|2025-02-12 02:24:20|62.94|62.34|62.94|62.34|62.95|62.35|62.93|62.33|4
1739327070000|2025-02-12 02:24:30|62.95|62.35|63.02|62.42|63.02|62.42|62.94|62.34|9
1739327080000|2025-02-12 02:24:40|63.01|62.41|62.99|62.39|63.02|62.42|62.99|62.39|7
1739327090000|2025-02-12 02:24:50|62.97|62.37|62.95|62.35|62.97|62.37|62.94|62.34|7
1739327100000|2025-02-12 02:25:00|62.94|62.34|62.94|62.34|62.94|62.34|62.93|62.33|3
1739327110000|2025-02-12 02:25:10|62.93|62.33|63|62.4|63|62.4|62.93|62.33|8
1739327120000|2025-02-12 02:25:20|63.01|62.41|63.08|62.48|63.08|62.48|62.96|62.36|9
1739327130000|2025-02-12 02:25:30|62.99|62.39|63.01|62.41|63.01|62.41|62.96|62.36|7
1739327140000|2025-02-12 02:25:40|63.02|62.42|63.01|62.41|63.02|62.42|63.01|62.41|6
1739327150000|2025-02-12 02:25:50|63.02|62.42|62.99|62.39|63.02|62.42|62.99|62.39|6
1739327160000|2025-02-12 02:26:00|63|62.4|63|62.4|63.01|62.41|62.97|62.37|12
1739327170000|2025-02-12 02:26:10|62.99|62.39|63.01|62.41|63.01|62.41|62.92|62.32|11
1739327180000|2025-02-12 02:26:20|63|62.4|62.93|62.33|63|62.4|62.93|62.33|7
1739327190000|2025-02-12 02:26:30|62.95|62.35|62.95|62.35|62.96|62.36|62.95|62.35|3
1739327200000|2025-02-12 02:26:40|62.92|62.32|62.99|62.39|63|62.4|62.92|62.32|8
1739327210000|2025-02-12 02:26:50|63|62.4|63|62.4|63.02|62.42|63|62.4|3
1739327230000|2025-02-12 02:27:10|63.01|62.41|63.01|62.41|63.01|62.41|63|62.4|3
1739327240000|2025-02-12 02:27:20|63.02|62.42|63|62.4|63.03|62.43|63|62.4|6
1739327250000|2025-02-12 02:27:30|63.02|62.42|63.04|62.44|63.04|62.44|63.02|62.42|7
1739327260000|2025-02-12 02:27:40|63.03|62.43|63.03|62.43|63.04|62.44|63.03|62.43|5
1739327270000|2025-02-12 02:27:50|63.04|62.44|63.04|62.44|63.04|62.44|63.03|62.43|5
1739327280000|2025-02-12 02:28:00|63.03|62.43|63.03|62.43|63.04|62.44|63.03|62.43|5
1739327290000|2025-02-12 02:28:10|63.04|62.44|63.12|62.52|63.13|62.53|63.04|62.44|8
1739327300000|2025-02-12 02:28:20|63.11|62.51|63.12|62.52|63.12|62.52|63.11|62.51|2
1739327320000|2025-02-12 02:28:40|63.13|62.53|63.11|62.51|63.13|62.53|63.11|62.51|3
1739327330000|2025-02-12 02:28:50|63.12|62.52|63.08|62.48|63.12|62.52|63.07|62.47|4
1739327340000|2025-02-12 02:29:00|63.07|62.47|63.05|62.45|63.07|62.47|63.05|62.45|3
1739327350000|2025-02-12 02:29:10|63.04|62.44|63.03|62.43|63.04|62.44|63.03|62.43|2
1739327360000|2025-02-12 02:29:20|63.04|62.44|63.04|62.44|63.05|62.45|63.03|62.43|6
1739327370000|2025-02-12 02:29:30|63.05|62.45|63.02|62.42|63.05|62.45|63.02|62.42|7
1739327380000|2025-02-12 02:29:40|63.01|62.41|62.96|62.36|63.04|62.44|62.96|62.36|9
1739327390000|2025-02-12 02:29:50|62.95|62.35|62.93|62.33|62.95|62.35|62.93|62.33|5
1739327400000|2025-02-12 02:30:00|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|3
1739327420000|2025-02-12 02:30:20|62.94|62.34|62.93|62.33|62.95|62.35|62.93|62.33|5
1739327430000|2025-02-12 02:30:30|62.92|62.32|62.94|62.34|62.94|62.34|62.92|62.32|7
1739327440000|2025-02-12 02:30:40|62.93|62.33|63.01|62.41|63.03|62.43|62.93|62.33|8
1739327450000|2025-02-12 02:30:50|63.03|62.43|63.02|62.42|63.03|62.43|62.99|62.39|10
1739327460000|2025-02-12 02:31:00|63.01|62.41|63.03|62.43|63.08|62.48|63.01|62.41|6
1739327470000|2025-02-12 02:31:10|63.01|62.41|63.03|62.43|63.03|62.43|63.01|62.41|7
1739327480000|2025-02-12 02:31:20|63.02|62.42|63.03|62.43|63.03|62.43|63.02|62.42|4
1739327490000|2025-02-12 02:31:30|63.02|62.42|63.04|62.44|63.05|62.45|63.01|62.41|8
1739327500000|2025-02-12 02:31:40|63.03|62.43|63.04|62.44|63.04|62.44|63.02|62.42|12
1739327510000|2025-02-12 02:31:50|63.03|62.43|63.04|62.44|63.04|62.44|63.03|62.43|10
1739327520000|2025-02-12 02:32:00|63.03|62.43|63.12|62.52|63.12|62.52|63.03|62.43|5
1739327530000|2025-02-12 02:32:10|63.15|62.55|63.1|62.5|63.15|62.55|63.09|62.49|6
1739327540000|2025-02-12 02:32:20|63.09|62.49|63.06|62.46|63.09|62.49|63.06|62.46|3
1739327550000|2025-02-12 02:32:30|63.05|62.45|63.11|62.51|63.11|62.51|63.04|62.44|7
1739327560000|2025-02-12 02:32:40|63.1|62.5|63.12|62.52|63.12|62.52|63.1|62.5|2
1739327570000|2025-02-12 02:32:50|63.11|62.51|63.13|62.53|63.13|62.53|63.11|62.51|2
1739327580000|2025-02-12 02:33:00|63.12|62.52|63.14|62.54|63.15|62.55|63.11|62.51|10
1739327590000|2025-02-12 02:33:10|63.13|62.53|63.12|62.52|63.14|62.54|63.11|62.51|6
1739327600000|2025-02-12 02:33:20|63.14|62.54|63.11|62.51|63.14|62.54|63.11|62.51|6
1739327620000|2025-02-12 02:33:40|63.03|62.43|63.03|62.43|63.05|62.45|63.03|62.43|4
1739327630000|2025-02-12 02:33:50|63.02|62.42|63.02|62.42|63.05|62.45|63.01|62.41|10
1739327640000|2025-02-12 02:34:00|63.01|62.41|62.97|62.37|63.02|62.42|62.97|62.37|7
1739327650000|2025-02-12 02:34:10|62.96|62.36|62.94|62.34|62.96|62.36|62.94|62.34|7
1739327660000|2025-02-12 02:34:20|62.95|62.35|62.94|62.34|62.95|62.35|62.94|62.34|2
1739327670000|2025-02-12 02:34:30|62.93|62.33|62.94|62.34|62.95|62.35|62.93|62.33|4
1739327680000|2025-02-12 02:34:40|62.95|62.35|62.95|62.35|62.95|62.35|62.92|62.32|7
1739327690000|2025-02-12 02:34:50|62.94|62.34|62.95|62.35|62.96|62.36|62.94|62.34|6
1739327700000|2025-02-12 02:35:00|62.96|62.36|62.95|62.35|63.01|62.41|62.94|62.34|8
1739327710000|2025-02-12 02:35:10|62.94|62.34|62.95|62.35|62.98|62.38|62.94|62.34|6
1739327720000|2025-02-12 02:35:20|62.94|62.34|62.99|62.39|62.99|62.39|62.94|62.34|8
1739327730000|2025-02-12 02:35:30|63.02|62.42|63.03|62.43|63.09|62.49|63.02|62.42|8
1739327740000|2025-02-12 02:35:40|63.02|62.42|63.02|62.42|63.05|62.45|62.99|62.39|11
1739327750000|2025-02-12 02:35:50|63.01|62.41|62.96|62.36|63.01|62.41|62.96|62.36|6
1739327760000|2025-02-12 02:36:00|62.95|62.35|62.95|62.35|62.96|62.36|62.94|62.34|7
1739327770000|2025-02-12 02:36:10|62.94|62.34|63|62.4|63|62.4|62.94|62.34|9
1739327780000|2025-02-12 02:36:20|62.98|62.38|63.01|62.41|63.01|62.41|62.96|62.36|6
1739327790000|2025-02-12 02:36:30|63.02|62.42|63.02|62.42|63.05|62.45|63.02|62.42|7
1739327800000|2025-02-12 02:36:40|63.01|62.41|63.01|62.41|63.01|62.41|63.01|62.41|1
1739327810000|2025-02-12 02:36:50|63.02|62.42|63.05|62.45|63.05|62.45|63.02|62.42|4
1739327820000|2025-02-12 02:37:00|63.07|62.47|63.06|62.46|63.11|62.51|63.05|62.45|10
1739327830000|2025-02-12 02:37:10|63.05|62.45|63.09|62.49|63.09|62.49|63.05|62.45|8
1739327840000|2025-02-12 02:37:20|63.07|62.47|63.05|62.45|63.07|62.47|63.04|62.44|6
1739327850000|2025-02-12 02:37:30|63.07|62.47|63.11|62.51|63.14|62.54|63.07|62.47|5
1739327870000|2025-02-12 02:37:50|63.1|62.5|63.11|62.51|63.11|62.51|63.1|62.5|2
1739327880000|2025-02-12 02:38:00|63.1|62.5|63.06|62.46|63.11|62.51|63.06|62.46|7
1739327890000|2025-02-12 02:38:10|63.05|62.45|63.05|62.45|63.05|62.45|63.03|62.43|7
1739327900000|2025-02-12 02:38:20|63.04|62.44|63.04|62.44|63.05|62.45|63.02|62.42|5
1739327910000|2025-02-12 02:38:30|63.05|62.45|63.02|62.42|63.05|62.45|63.02|62.42|7
1739327920000|2025-02-12 02:38:40|63.04|62.44|63.03|62.43|63.04|62.44|63|62.4|6
1739327930000|2025-02-12 02:38:50|63.02|62.42|63.02|62.42|63.03|62.43|63.01|62.41|4
1739327940000|2025-02-12 02:39:00|63.01|62.41|63.02|62.42|63.02|62.42|63|62.4|5
1739327950000|2025-02-12 02:39:10|63.01|62.41|63|62.4|63.01|62.41|63|62.4|4
1739327960000|2025-02-12 02:39:20|63.02|62.42|63.01|62.41|63.02|62.42|62.99|62.39|7
1739327970000|2025-02-12 02:39:30|63|62.4|63.01|62.41|63.02|62.42|63|62.4|6
1739327980000|2025-02-12 02:39:40|63|62.4|63.01|62.41|63.03|62.43|63|62.4|7
1739327990000|2025-02-12 02:39:50|63.03|62.43|63.01|62.41|63.03|62.43|63.01|62.41|5
1739328010000|2025-02-12 02:40:10|63|62.4|63.02|62.42|63.02|62.42|63|62.4|3
1739328020000|2025-02-12 02:40:20|63.03|62.43|63.02|62.42|63.04|62.44|63.02|62.42|4
1739328030000|2025-02-12 02:40:30|63.04|62.44|63.04|62.44|63.04|62.44|63.03|62.43|11
1739328040000|2025-02-12 02:40:40|63.03|62.43|63.08|62.48|63.17|62.57|63.03|62.43|10
1739328050000|2025-02-12 02:40:50|63.06|62.46|63.03|62.43|63.06|62.46|63.03|62.43|8
1739328060000|2025-02-12 02:41:00|63.01|62.41|63.01|62.41|63.02|62.42|63|62.4|8
1739328070000|2025-02-12 02:41:10|63|62.4|62.97|62.37|63.01|62.41|62.97|62.37|9
1739328080000|2025-02-12 02:41:20|62.96|62.36|62.94|62.34|62.96|62.36|62.94|62.34|6
1739328100000|2025-02-12 02:41:40|62.93|62.33|62.93|62.33|62.95|62.35|62.91|62.31|8
1739328110000|2025-02-12 02:41:50|62.92|62.32|62.91|62.31|62.93|62.33|62.91|62.31|5
1739328120000|2025-02-12 02:42:00|62.93|62.33|62.93|62.33|62.94|62.34|62.91|62.31|6
1739328130000|2025-02-12 02:42:10|62.92|62.32|62.94|62.34|62.95|62.35|62.92|62.32|7
1739328140000|2025-02-12 02:42:20|62.95|62.35|62.94|62.34|62.95|62.35|62.94|62.34|2
1739328150000|2025-02-12 02:42:30|62.95|62.35|62.94|62.34|62.95|62.35|62.93|62.33|7
1739328160000|2025-02-12 02:42:40|62.93|62.33|62.94|62.34|62.95|62.35|62.93|62.33|5
1739328170000|2025-02-12 02:42:50|62.96|62.36|62.95|62.35|62.96|62.36|62.94|62.34|4
1739328180000|2025-02-12 02:43:00|62.94|62.34|62.94|62.34|62.95|62.35|62.94|62.34|3
1739328190000|2025-02-12 02:43:10|62.93|62.33|62.93|62.33|62.93|62.33|62.93|62.33|1
1739328210000|2025-02-12 02:43:30|62.94|62.34|62.93|62.33|62.94|62.34|62.92|62.32|4
1739328220000|2025-02-12 02:43:40|62.92|62.32|62.92|62.32|62.92|62.32|62.92|62.32|1
1739328230000|2025-02-12 02:43:50|62.91|62.31|62.86|62.26|62.91|62.31|62.85|62.25|5
1739328240000|2025-02-12 02:44:00|62.85|62.25|62.85|62.25|62.85|62.25|62.84|62.24|3
1739328250000|2025-02-12 02:44:10|62.84|62.24|62.84|62.24|62.85|62.25|62.83|62.23|6
1739328260000|2025-02-12 02:44:20|62.83|62.23|62.83|62.23|62.84|62.24|62.81|62.21|5
1739328270000|2025-02-12 02:44:30|62.82|62.22|62.8|62.2|62.82|62.22|62.77|62.17|7
1739328280000|2025-02-12 02:44:40|62.81|62.21|62.82|62.22|62.82|62.22|62.78|62.18|6
1739328290000|2025-02-12 02:44:50|62.81|62.21|62.82|62.22|62.82|62.22|62.81|62.21|4
1739328300000|2025-02-12 02:45:00|62.81|62.21|62.83|62.23|62.84|62.24|62.81|62.21|5
1739328310000|2025-02-12 02:45:10|62.84|62.24|62.83|62.23|62.86|62.26|62.83|62.23|7
1739328320000|2025-02-12 02:45:20|62.84|62.24|62.82|62.22|62.84|62.24|62.82|62.22|7
1739328330000|2025-02-12 02:45:30|62.84|62.24|62.82|62.22|62.84|62.24|62.82|62.22|6
1739328340000|2025-02-12 02:45:40|62.83|62.23|62.83|62.23|62.84|62.24|62.83|62.23|7
1739328350000|2025-02-12 02:45:50|62.82|62.22|62.79|62.19|62.82|62.22|62.79|62.19|7
1739328360000|2025-02-12 02:46:00|62.78|62.18|62.81|62.21|62.81|62.21|62.74|62.14|10
1739328370000|2025-02-12 02:46:10|62.8|62.2|62.76|62.16|62.8|62.2|62.76|62.16|5
1739328380000|2025-02-12 02:46:20|62.74|62.14|62.74|62.14|62.76|62.16|62.72|62.12|8
1739328390000|2025-02-12 02:46:30|62.73|62.13|62.72|62.12|62.74|62.14|62.72|62.12|4
1739328410000|2025-02-12 02:46:50|62.64|62.04|62.63|62.03|62.64|62.04|62.63|62.03|2
1739328420000|2025-02-12 02:47:00|62.62|62.02|62.62|62.02|62.63|62.03|62.62|62.02|5
1739328430000|2025-02-12 02:47:10|62.59|61.99|62.6|62|62.61|62.01|62.56|61.96|8
1739328440000|2025-02-12 02:47:20|62.59|61.99|62.61|62.01|62.62|62.02|62.59|61.99|10
1739328450000|2025-02-12 02:47:30|62.6|62|62.61|62.01|62.61|62.01|62.56|61.96|8
1739328460000|2025-02-12 02:47:40|62.62|62.02|62.62|62.02|62.62|62.02|62.58|61.98|7
1739328470000|2025-02-12 02:47:50|62.63|62.03|62.62|62.02|62.63|62.03|62.6|62|6
1739328480000|2025-02-12 02:48:00|62.63|62.03|62.65|62.05|62.65|62.05|62.6|62|8
1739328490000|2025-02-12 02:48:10|62.66|62.06|62.63|62.03|62.66|62.06|62.62|62.02|6
1739328500000|2025-02-12 02:48:20|62.62|62.02|62.64|62.04|62.64|62.04|62.62|62.02|5
1739328510000|2025-02-12 02:48:30|62.63|62.03|62.64|62.04|62.64|62.04|62.62|62.02|6
1739328520000|2025-02-12 02:48:40|62.63|62.03|62.62|62.02|62.64|62.04|62.62|62.02|5
1739328530000|2025-02-12 02:48:50|62.63|62.03|62.63|62.03|62.64|62.04|62.63|62.03|7
1739328540000|2025-02-12 02:49:00|62.64|62.04|62.69|62.09|62.7|62.1|62.64|62.04|14
1739328550000|2025-02-12 02:49:10|62.67|62.07|62.73|62.13|62.73|62.13|62.65|62.05|9
1739328560000|2025-02-12 02:49:20|62.72|62.12|62.73|62.13|62.74|62.14|62.72|62.12|5
1739328570000|2025-02-12 02:49:30|62.74|62.14|62.74|62.14|62.74|62.14|62.72|62.12|4
1739328580000|2025-02-12 02:49:40|62.75|62.15|62.73|62.13|62.75|62.15|62.73|62.13|5
1739328600000|2025-02-12 02:50:00|62.74|62.14|62.73|62.13|62.75|62.15|62.73|62.13|5
1739328610000|2025-02-12 02:50:10|62.75|62.15|62.76|62.16|62.76|62.16|62.73|62.13|5
1739328620000|2025-02-12 02:50:20|62.75|62.15|62.74|62.14|62.75|62.15|62.73|62.13|9
1739328630000|2025-02-12 02:50:30|62.73|62.13|62.72|62.12|62.75|62.15|62.72|62.12|5
1739328640000|2025-02-12 02:50:40|62.74|62.14|62.73|62.13|62.75|62.15|62.73|62.13|5
1739328650000|2025-02-12 02:50:50|62.75|62.15|62.74|62.14|62.75|62.15|62.72|62.12|9
1739328660000|2025-02-12 02:51:00|62.75|62.15|62.74|62.14|62.76|62.16|62.73|62.13|6
1739328670000|2025-02-12 02:51:10|62.73|62.13|62.73|62.13|62.75|62.15|62.73|62.13|4
1739328680000|2025-02-12 02:51:20|62.75|62.15|62.74|62.14|62.75|62.15|62.72|62.12|9
1739328690000|2025-02-12 02:51:30|62.75|62.15|62.74|62.14|62.76|62.16|62.74|62.14|7
1739328700000|2025-02-12 02:51:40|62.76|62.16|62.74|62.14|62.76|62.16|62.74|62.14|6
1739328710000|2025-02-12 02:51:50|62.76|62.16|62.81|62.21|62.81|62.21|62.74|62.14|6
1739328720000|2025-02-12 02:52:00|62.78|62.18|62.73|62.13|62.78|62.18|62.73|62.13|4
1739328730000|2025-02-12 02:52:10|62.75|62.15|62.75|62.15|62.76|62.16|62.74|62.14|4
1739328740000|2025-02-12 02:52:20|62.73|62.13|62.73|62.13|62.75|62.15|62.73|62.13|6
1739328750000|2025-02-12 02:52:30|62.74|62.14|62.79|62.19|62.84|62.24|62.74|62.14|10
1739328760000|2025-02-12 02:52:40|62.82|62.22|62.77|62.17|62.82|62.22|62.77|62.17|3
1739328770000|2025-02-12 02:52:50|62.74|62.14|62.76|62.16|62.76|62.16|62.74|62.14|3
1739328780000|2025-02-12 02:53:00|62.73|62.13|62.74|62.14|62.74|62.14|62.73|62.13|2
1739328800000|2025-02-12 02:53:20|62.75|62.15|62.75|62.15|62.75|62.15|62.72|62.12|5
1739328810000|2025-02-12 02:53:30|62.74|62.14|62.74|62.14|62.76|62.16|62.73|62.13|5
1739328820000|2025-02-12 02:53:40|62.73|62.13|62.73|62.13|62.76|62.16|62.73|62.13|6
1739328830000|2025-02-12 02:53:50|62.75|62.15|62.74|62.14|62.75|62.15|62.72|62.12|7
1739328840000|2025-02-12 02:54:00|62.73|62.13|62.72|62.12|62.73|62.13|62.72|62.12|2
1739328850000|2025-02-12 02:54:10|62.74|62.14|62.73|62.13|62.74|62.14|62.73|62.13|4
1739328860000|2025-02-12 02:54:20|62.74|62.14|62.72|62.12|62.74|62.14|62.72|62.12|3
1739328870000|2025-02-12 02:54:30|62.74|62.14|62.72|62.12|62.75|62.15|62.68|62.08|11
1739328880000|2025-02-12 02:54:40|62.71|62.11|62.67|62.07|62.73|62.13|62.67|62.07|7
1739328890000|2025-02-12 02:54:50|62.66|62.06|62.66|62.06|62.66|62.06|62.64|62.04|7
1739328900000|2025-02-12 02:55:00|62.65|62.05|62.57|61.97|62.66|62.06|62.57|61.97|12
1739328910000|2025-02-12 02:55:10|62.56|61.96|62.54|61.94|62.56|61.96|62.54|61.94|5
1739328920000|2025-02-12 02:55:20|62.56|61.96|62.59|61.99|62.62|62.02|62.55|61.95|10
1739328930000|2025-02-12 02:55:30|62.58|61.98|62.6|62|62.62|62.02|62.58|61.98|6
1739328940000|2025-02-12 02:55:40|62.61|62.01|62.61|62.01|62.61|62.01|62.61|62.01|1
1739328950000|2025-02-12 02:55:50|62.65|62.05|62.58|61.98|62.65|62.05|62.58|61.98|4
1739328960000|2025-02-12 02:56:00|62.62|62.02|62.58|61.98|62.63|62.03|62.58|61.98|10
1739328970000|2025-02-12 02:56:10|62.57|61.97|62.55|61.95|62.57|61.97|62.55|61.95|2
1739328980000|2025-02-12 02:56:20|62.54|61.94|62.54|61.94|62.56|61.96|62.51|61.91|7
1739328990000|2025-02-12 02:56:30|62.53|61.93|62.41|61.81|62.53|61.93|62.41|61.81|12
1739329000000|2025-02-12 02:56:40|62.4|61.8|62.38|61.78|62.49|61.89|62.37|61.77|9
1739329010000|2025-02-12 02:56:50|62.39|61.79|62.33|61.73|62.39|61.79|62.33|61.73|7
1739329020000|2025-02-12 02:57:00|62.32|61.72|62.35|61.75|62.35|61.75|62.32|61.72|5
1739329030000|2025-02-12 02:57:10|62.37|61.77|62.41|61.81|62.47|61.87|62.36|61.76|14
1739329040000|2025-02-12 02:57:20|62.42|61.82|62.43|61.83|62.46|61.86|62.41|61.81|11
1739329050000|2025-02-12 02:57:30|62.42|61.82|62.43|61.83|62.44|61.84|62.42|61.82|10
1739329060000|2025-02-12 02:57:40|62.44|61.84|62.44|61.84|62.44|61.84|62.44|61.84|1
1739329070000|2025-02-12 02:57:50|62.43|61.83|62.44|61.84|62.44|61.84|62.43|61.83|2
1739329080000|2025-02-12 02:58:00|62.45|61.85|62.45|61.85|62.47|61.87|62.45|61.85|4
1739329090000|2025-02-12 02:58:10|62.46|61.86|62.45|61.85|62.46|61.86|62.45|61.85|2
1739329100000|2025-02-12 02:58:20|62.46|61.86|62.47|61.87|62.53|61.93|62.46|61.86|7
1739329110000|2025-02-12 02:58:30|62.45|61.85|62.44|61.84|62.46|61.86|62.44|61.84|4
1739329120000|2025-02-12 02:58:40|62.45|61.85|62.44|61.84|62.45|61.85|62.44|61.84|2
1739329130000|2025-02-12 02:58:50|62.45|61.85|62.45|61.85|62.45|61.85|62.45|61.85|1
1739329140000|2025-02-12 02:59:00|62.47|61.87|62.48|61.88|62.52|61.92|62.45|61.85|11
1739329150000|2025-02-12 02:59:10|62.47|61.87|62.45|61.85|62.47|61.87|62.45|61.85|6
1739329160000|2025-02-12 02:59:20|62.44|61.84|62.45|61.85|62.46|61.86|62.44|61.84|5
1739329170000|2025-02-12 02:59:30|62.47|61.87|62.54|61.94|62.55|61.95|62.46|61.86|7
1739329180000|2025-02-12 02:59:40|62.53|61.93|62.53|61.93|62.55|61.95|62.53|61.93|4
1739329190000|2025-02-12 02:59:50|62.55|61.95|62.55|61.95|62.55|61.95|62.54|61.94|3
1739329200000|2025-02-12 03:00:00|62.54|61.94|62.55|61.95|62.55|61.95|62.54|61.94|4
1739329220000|2025-02-12 03:00:20|62.56|61.96|62.56|61.96|62.56|61.96|62.55|61.95|3
1739329230000|2025-02-12 03:00:30|62.57|61.97|62.54|61.94|62.57|61.97|62.53|61.93|7
1739329240000|2025-02-12 03:00:40|62.55|61.95|62.54|61.94|62.55|61.95|62.53|61.93|7
1739329250000|2025-02-12 03:00:50|62.55|61.95|62.55|61.95|62.56|61.96|62.53|61.93|7
1739329260000|2025-02-12 03:01:00|62.56|61.96|62.47|61.87|62.56|61.96|62.47|61.87|9
1739329270000|2025-02-12 03:01:10|62.45|61.85|62.43|61.83|62.46|61.86|62.43|61.83|7
1739329280000|2025-02-12 03:01:20|62.44|61.84|62.51|61.91|62.51|61.91|62.44|61.84|9
1739329290000|2025-02-12 03:01:30|62.56|61.96|62.5|61.9|62.56|61.96|62.5|61.9|6
1739329300000|2025-02-12 03:01:40|62.49|61.89|62.47|61.87|62.49|61.89|62.45|61.85|5
1739329310000|2025-02-12 03:01:50|62.46|61.86|62.47|61.87|62.47|61.87|62.46|61.86|6
1739329320000|2025-02-12 03:02:00|62.46|61.86|62.45|61.85|62.48|61.88|62.45|61.85|9
1739329330000|2025-02-12 03:02:10|62.46|61.86|62.45|61.85|62.47|61.87|62.45|61.85|4
1739329340000|2025-02-12 03:02:20|62.46|61.86|62.52|61.92|62.52|61.92|62.46|61.86|4
1739329350000|2025-02-12 03:02:30|62.53|61.93|62.53|61.93|62.58|61.98|62.53|61.93|5
1739329360000|2025-02-12 03:02:40|62.5|61.9|62.52|61.92|62.52|61.92|62.47|61.87|9
1739329370000|2025-02-12 03:02:50|62.53|61.93|62.47|61.87|62.53|61.93|62.46|61.86|6
1739329380000|2025-02-12 03:03:00|62.51|61.91|62.53|61.93|62.56|61.96|62.51|61.91|10
1739329390000|2025-02-12 03:03:10|62.54|61.94|62.54|61.94|62.54|61.94|62.53|61.93|11
1739329400000|2025-02-12 03:03:20|62.53|61.93|62.44|61.84|62.53|61.93|62.44|61.84|7
1739329410000|2025-02-12 03:03:30|62.45|61.85|62.52|61.92|62.52|61.92|62.45|61.85|10
1739329420000|2025-02-12 03:03:40|62.51|61.91|62.52|61.92|62.52|61.92|62.48|61.88|5
1739329440000|2025-02-12 03:04:00|62.53|61.93|62.54|61.94|62.56|61.96|62.53|61.93|4
1739329450000|2025-02-12 03:04:10|62.56|61.96|62.46|61.86|62.56|61.96|62.46|61.86|8
1739329460000|2025-02-12 03:04:20|62.48|61.88|62.45|61.85|62.48|61.88|62.44|61.84|9
1739329470000|2025-02-12 03:04:30|62.46|61.86|62.44|61.84|62.47|61.87|62.43|61.83|9
1739329480000|2025-02-12 03:04:40|62.45|61.85|62.44|61.84|62.47|61.87|62.44|61.84|6
1739329490000|2025-02-12 03:04:50|62.45|61.85|62.46|61.86|62.46|61.86|62.44|61.84|5
1739329500000|2025-02-12 03:05:00|62.45|61.85|62.47|61.87|62.51|61.91|62.44|61.84|12
1739329510000|2025-02-12 03:05:10|62.48|61.88|62.55|61.95|62.56|61.96|62.48|61.88|11
1739329520000|2025-02-12 03:05:20|62.56|61.96|62.56|61.96|62.56|61.96|62.55|61.95|7
1739329530000|2025-02-12 03:05:30|62.55|61.95|62.55|61.95|62.56|61.96|62.53|61.93|7
1739329540000|2025-02-12 03:05:40|62.54|61.94|62.54|61.94|62.56|61.96|62.53|61.93|6
1739329550000|2025-02-12 03:05:50|62.55|61.95|62.48|61.88|62.55|61.95|62.47|61.87|8
1739329560000|2025-02-12 03:06:00|62.47|61.87|62.53|61.93|62.54|61.94|62.47|61.87|5
1739329570000|2025-02-12 03:06:10|62.54|61.94|62.55|61.95|62.56|61.96|62.54|61.94|6
1739329580000|2025-02-12 03:06:20|62.56|61.96|62.55|61.95|62.56|61.96|62.54|61.94|6
1739329590000|2025-02-12 03:06:30|62.52|61.92|62.49|61.89|62.54|61.94|62.49|61.89|7
1739329600000|2025-02-12 03:06:40|62.53|61.93|62.53|61.93|62.54|61.94|62.5|61.9|9
1739329610000|2025-02-12 03:06:50|62.54|61.94|62.48|61.88|62.54|61.94|62.48|61.88|5
1739329620000|2025-02-12 03:07:00|62.45|61.85|62.44|61.84|62.47|61.87|62.44|61.84|5
1739329630000|2025-02-12 03:07:10|62.43|61.83|62.42|61.82|62.45|61.85|62.42|61.82|4
1739329650000|2025-02-12 03:07:30|62.3|61.7|62.27|61.67|62.3|61.7|62.27|61.67|4
1739329660000|2025-02-12 03:07:40|62.26|61.66|62.25|61.65|62.27|61.67|62.23|61.63|11
1739329670000|2025-02-12 03:07:50|62.27|61.67|62.24|61.64|62.27|61.67|62.23|61.63|6
1739329680000|2025-02-12 03:08:00|62.23|61.63|62.19|61.59|62.23|61.63|62.18|61.58|13
1739329690000|2025-02-12 03:08:10|62.23|61.63|62.15|61.55|62.23|61.63|62.14|61.54|8
1739329700000|2025-02-12 03:08:20|62.14|61.54|62.18|61.58|62.22|61.62|62.14|61.54|11
1739329710000|2025-02-12 03:08:30|62.23|61.63|62.24|61.64|62.24|61.64|62.16|61.56|10
1739329720000|2025-02-12 03:08:40|62.28|61.68|62.25|61.65|62.28|61.68|62.24|61.64|5
1739329730000|2025-02-12 03:08:50|62.24|61.64|62.23|61.63|62.24|61.64|62.18|61.58|5
1739329740000|2025-02-12 03:09:00|62.22|61.62|62.35|61.75|62.38|61.78|62.22|61.62|11
1739329750000|2025-02-12 03:09:10|62.31|61.71|62.25|61.65|62.31|61.71|62.25|61.65|6
1739329760000|2025-02-12 03:09:20|62.26|61.66|62.26|61.66|62.27|61.67|62.26|61.66|7
1739329770000|2025-02-12 03:09:30|62.24|61.64|62.27|61.67|62.27|61.67|62.24|61.64|9
1739329780000|2025-02-12 03:09:40|62.25|61.65|62.23|61.63|62.25|61.65|62.23|61.63|5
1739329790000|2025-02-12 03:09:50|62.25|61.65|62.27|61.67|62.32|61.72|62.25|61.65|9
1739329800000|2025-02-12 03:10:00|62.31|61.71|62.35|61.75|62.35|61.75|62.31|61.71|8
1739329810000|2025-02-12 03:10:10|62.34|61.74|62.33|61.73|62.36|61.76|62.33|61.73|8
1739329820000|2025-02-12 03:10:20|62.34|61.74|62.35|61.75|62.35|61.75|62.33|61.73|7
1739329830000|2025-02-12 03:10:30|62.36|61.76|62.34|61.74|62.37|61.77|62.34|61.74|9
1739329840000|2025-02-12 03:10:40|62.35|61.75|62.36|61.76|62.36|61.76|62.34|61.74|5
1739329850000|2025-02-12 03:10:50|62.34|61.74|62.36|61.76|62.37|61.77|62.34|61.74|7
1739329860000|2025-02-12 03:11:00|62.37|61.77|62.46|61.86|62.46|61.86|62.37|61.77|8
1739329870000|2025-02-12 03:11:10|62.48|61.88|62.54|61.94|62.55|61.95|62.48|61.88|6
1739329880000|2025-02-12 03:11:20|62.53|61.93|62.56|61.96|62.56|61.96|62.53|61.93|6
1739329890000|2025-02-12 03:11:30|62.54|61.94|62.54|61.94|62.56|61.96|62.54|61.94|5
1739329900000|2025-02-12 03:11:40|62.55|61.95|62.54|61.94|62.55|61.95|62.53|61.93|5
1739329910000|2025-02-12 03:11:50|62.53|61.93|62.53|61.93|62.54|61.94|62.48|61.88|7
1739329920000|2025-02-12 03:12:00|62.54|61.94|62.49|61.89|62.54|61.94|62.49|61.89|5
1739329930000|2025-02-12 03:12:10|62.48|61.88|62.47|61.87|62.53|61.93|62.47|61.87|7
1739329940000|2025-02-12 03:12:20|62.46|61.86|62.47|61.87|62.47|61.87|62.46|61.86|4
1739329950000|2025-02-12 03:12:30|62.46|61.86|62.43|61.83|62.46|61.86|62.43|61.83|6
1739329960000|2025-02-12 03:12:40|62.42|61.82|62.34|61.74|62.42|61.82|62.34|61.74|6
1739329970000|2025-02-12 03:12:50|62.33|61.73|62.24|61.64|62.33|61.73|62.24|61.64|6
1739329980000|2025-02-12 03:13:00|62.26|61.66|62.25|61.65|62.26|61.66|62.24|61.64|3
1739329990000|2025-02-12 03:13:10|62.27|61.67|62.33|61.73|62.33|61.73|62.27|61.67|10
1739330000000|2025-02-12 03:13:20|62.32|61.72|62.32|61.72|62.33|61.73|62.32|61.72|11
1739330010000|2025-02-12 03:13:30|62.33|61.73|62.33|61.73|62.33|61.73|62.33|61.73|1
1739330020000|2025-02-12 03:13:40|62.36|61.76|62.36|61.76|62.36|61.76|62.33|61.73|4
1739330030000|2025-02-12 03:13:50|62.35|61.75|62.33|61.73|62.35|61.75|62.33|61.73|6
1739330040000|2025-02-12 03:14:00|62.35|61.75|62.34|61.74|62.35|61.75|62.33|61.73|5
1739330050000|2025-02-12 03:14:10|62.35|61.75|62.37|61.77|62.38|61.78|62.34|61.74|6
1739330060000|2025-02-12 03:14:20|62.34|61.74|62.36|61.76|62.46|61.86|62.34|61.74|11
1739330070000|2025-02-12 03:14:30|62.37|61.77|62.43|61.83|62.48|61.88|62.36|61.76|12
1739330080000|2025-02-12 03:14:40|62.42|61.82|62.34|61.74|62.44|61.84|62.33|61.73|11
1739330090000|2025-02-12 03:14:50|62.33|61.73|62.33|61.73|62.35|61.75|62.32|61.72|5
1739330110000|2025-02-12 03:15:10|62.42|61.82|62.43|61.83|62.44|61.84|62.42|61.82|3
1739330120000|2025-02-12 03:15:20|62.42|61.82|62.42|61.82|62.44|61.84|62.42|61.82|7
1739330130000|2025-02-12 03:15:30|62.44|61.84|62.42|61.82|62.44|61.84|62.41|61.81|6
1739330140000|2025-02-12 03:15:40|62.43|61.83|62.48|61.88|62.49|61.89|62.42|61.82|6
1739330150000|2025-02-12 03:15:50|62.49|61.89|62.51|61.91|62.52|61.92|62.49|61.89|12
1739330160000|2025-02-12 03:16:00|62.52|61.92|62.46|61.86|62.53|61.93|62.45|61.85|9
1739330170000|2025-02-12 03:16:10|62.45|61.85|62.53|61.93|62.53|61.93|62.45|61.85|14
1739330180000|2025-02-12 03:16:20|62.52|61.92|62.52|61.92|62.52|61.92|62.52|61.92|1
1739330190000|2025-02-12 03:16:30|62.53|61.93|62.52|61.92|62.53|61.93|62.52|61.92|8
1739330200000|2025-02-12 03:16:40|62.53|61.93|62.53|61.93|62.53|61.93|62.51|61.91|6
1739330210000|2025-02-12 03:16:50|62.54|61.94|62.52|61.92|62.57|61.97|62.52|61.92|8
1739330220000|2025-02-12 03:17:00|62.53|61.93|62.65|62.05|62.65|62.05|62.53|61.93|7
1739330230000|2025-02-12 03:17:10|62.64|62.04|62.63|62.03|62.65|62.05|62.62|62.02|5
1739330240000|2025-02-12 03:17:20|62.64|62.04|62.71|62.11|62.72|62.12|62.63|62.03|17
1739330250000|2025-02-12 03:17:30|62.72|62.12|62.68|62.08|62.75|62.15|62.68|62.08|11
1739330260000|2025-02-12 03:17:40|62.67|62.07|62.7|62.1|62.7|62.1|62.63|62.03|9
1739330270000|2025-02-12 03:17:50|62.71|62.11|62.73|62.13|62.74|62.14|62.71|62.11|9
1739330280000|2025-02-12 03:18:00|62.69|62.09|62.7|62.1|62.71|62.11|62.64|62.04|9
1739330290000|2025-02-12 03:18:10|62.69|62.09|62.63|62.03|62.69|62.09|62.62|62.02|8
1739330300000|2025-02-12 03:18:20|62.65|62.05|62.64|62.04|62.65|62.05|62.64|62.04|6
1739330310000|2025-02-12 03:18:30|62.65|62.05|62.64|62.04|62.7|62.1|62.63|62.03|11
1739330320000|2025-02-12 03:18:40|62.65|62.05|62.63|62.03|62.66|62.06|62.62|62.02|11
1739330330000|2025-02-12 03:18:50|62.64|62.04|62.64|62.04|62.66|62.06|62.63|62.03|5
1739330350000|2025-02-12 03:19:10|62.72|62.12|62.73|62.13|62.75|62.15|62.72|62.12|4
1739330360000|2025-02-12 03:19:20|62.72|62.12|62.62|62.02|62.72|62.12|62.62|62.02|6
1739330370000|2025-02-12 03:19:30|62.65|62.05|62.62|62.02|62.65|62.05|62.6|62|10
1739330380000|2025-02-12 03:19:40|62.64|62.04|62.63|62.03|62.65|62.05|62.62|62.02|7
1739330390000|2025-02-12 03:19:50|62.64|62.04|62.65|62.05|62.65|62.05|62.62|62.02|5
1739330400000|2025-02-12 03:20:00|62.64|62.04|62.65|62.05|62.66|62.06|62.62|62.02|9
1739330410000|2025-02-12 03:20:10|62.68|62.08|62.71|62.11|62.71|62.11|62.66|62.06|7
1739330420000|2025-02-12 03:20:20|62.7|62.1|62.71|62.11|62.72|62.12|62.7|62.1|4
1739330430000|2025-02-12 03:20:30|62.72|62.12|62.8|62.2|62.8|62.2|62.72|62.12|15
1739330440000|2025-02-12 03:20:40|62.78|62.18|62.85|62.25|62.88|62.28|62.77|62.17|12
1739330450000|2025-02-12 03:20:50|62.83|62.23|62.82|62.22|62.85|62.25|62.82|62.22|5
1739330460000|2025-02-12 03:21:00|62.81|62.21|62.83|62.23|62.85|62.25|62.8|62.2|8
1739330470000|2025-02-12 03:21:10|62.85|62.25|62.84|62.24|62.86|62.26|62.84|62.24|6
1739330480000|2025-02-12 03:21:20|62.83|62.23|62.83|62.23|62.83|62.23|62.76|62.16|8
1739330490000|2025-02-12 03:21:30|62.82|62.22|62.83|62.23|62.85|62.25|62.82|62.22|7
1739330500000|2025-02-12 03:21:40|62.86|62.26|62.84|62.24|62.86|62.26|62.82|62.22|7
1739330510000|2025-02-12 03:21:50|62.83|62.23|62.84|62.24|62.84|62.24|62.81|62.21|5
1739330520000|2025-02-12 03:22:00|62.86|62.26|62.91|62.31|62.93|62.33|62.86|62.26|7
1739330530000|2025-02-12 03:22:10|62.9|62.3|62.91|62.31|62.91|62.31|62.86|62.26|10
1739330540000|2025-02-12 03:22:20|62.92|62.32|62.92|62.32|62.95|62.35|62.92|62.32|5
1739330550000|2025-02-12 03:22:30|62.91|62.31|62.92|62.32|62.94|62.34|62.91|62.31|8
1739330560000|2025-02-12 03:22:40|62.91|62.31|62.91|62.31|62.91|62.31|62.86|62.26|10
1739330570000|2025-02-12 03:22:50|62.9|62.3|62.85|62.25|62.91|62.31|62.85|62.25|11
1739330580000|2025-02-12 03:23:00|62.84|62.24|62.89|62.29|62.91|62.31|62.84|62.24|9
1739330590000|2025-02-12 03:23:10|62.88|62.28|62.91|62.31|62.93|62.33|62.88|62.28|13
1739330600000|2025-02-12 03:23:20|62.9|62.3|62.83|62.23|62.9|62.3|62.82|62.22|6
1739330610000|2025-02-12 03:23:30|62.85|62.25|62.89|62.29|62.94|62.34|62.85|62.25|8
1739330630000|2025-02-12 03:23:50|62.85|62.25|62.83|62.23|62.85|62.25|62.83|62.23|2
1739330640000|2025-02-12 03:24:00|62.82|62.22|62.83|62.23|62.84|62.24|62.82|62.22|6
1739330650000|2025-02-12 03:24:10|62.82|62.22|62.83|62.23|62.85|62.25|62.82|62.22|9
1739330660000|2025-02-12 03:24:20|62.82|62.22|62.84|62.24|62.84|62.24|62.82|62.22|6
1739330670000|2025-02-12 03:24:30|62.86|62.26|62.85|62.25|62.86|62.26|62.84|62.24|7
1739330680000|2025-02-12 03:24:40|62.86|62.26|62.84|62.24|62.88|62.28|62.82|62.22|10
1739330690000|2025-02-12 03:24:50|62.85|62.25|62.85|62.25|62.85|62.25|62.85|62.25|1
1739330700000|2025-02-12 03:25:00|62.84|62.24|62.92|62.32|62.94|62.34|62.83|62.23|13
1739330710000|2025-02-12 03:25:10|62.91|62.31|62.89|62.29|62.91|62.31|62.86|62.26|8
1739330720000|2025-02-12 03:25:20|62.88|62.28|62.85|62.25|62.9|62.3|62.85|62.25|10
1739330730000|2025-02-12 03:25:30|62.88|62.28|62.86|62.26|62.88|62.28|62.86|62.26|3
1739330740000|2025-02-12 03:25:40|62.85|62.25|62.87|62.27|62.87|62.27|62.85|62.25|3
1739330750000|2025-02-12 03:25:50|62.88|62.28|62.86|62.26|62.94|62.34|62.86|62.26|7
1739330760000|2025-02-12 03:26:00|62.85|62.25|62.82|62.22|62.85|62.25|62.8|62.2|6
1739330770000|2025-02-12 03:26:10|62.81|62.21|62.76|62.16|62.81|62.21|62.73|62.13|10
1739330780000|2025-02-12 03:26:20|62.75|62.15|62.74|62.14|62.75|62.15|62.72|62.12|7
1739330790000|2025-02-12 03:26:30|62.73|62.13|62.75|62.15|62.75|62.15|62.73|62.13|4
1739330800000|2025-02-12 03:26:40|62.74|62.14|62.76|62.16|62.76|62.16|62.74|62.14|10
1739330810000|2025-02-12 03:26:50|62.77|62.17|62.82|62.22|62.83|62.23|62.77|62.17|9
1739330820000|2025-02-12 03:27:00|62.81|62.21|62.81|62.21|62.83|62.23|62.81|62.21|6
1739330830000|2025-02-12 03:27:10|62.83|62.23|62.82|62.22|62.83|62.23|62.81|62.21|5
1739330840000|2025-02-12 03:27:20|62.81|62.21|62.77|62.17|62.83|62.23|62.77|62.17|7
1739330850000|2025-02-12 03:27:30|62.82|62.22|62.8|62.2|62.82|62.22|62.8|62.2|8
1739330860000|2025-02-12 03:27:40|62.81|62.21|62.81|62.21|62.81|62.21|62.8|62.2|9
1739330870000|2025-02-12 03:27:50|62.8|62.2|62.82|62.22|62.82|62.22|62.8|62.2|5
1739330880000|2025-02-12 03:28:00|62.81|62.21|62.94|62.34|62.96|62.36|62.81|62.21|11
1739330890000|2025-02-12 03:28:10|62.93|62.33|62.92|62.32|62.93|62.33|62.91|62.31|5
1739330900000|2025-02-12 03:28:20|62.91|62.31|62.91|62.31|62.91|62.31|62.91|62.31|1
1739330930000|2025-02-12 03:28:50|62.92|62.32|62.91|62.31|62.92|62.32|62.9|62.3|4
1739330940000|2025-02-12 03:29:00|62.9|62.3|62.91|62.31|62.92|62.32|62.9|62.3|4
1739330950000|2025-02-12 03:29:10|62.92|62.32|62.93|62.33|62.94|62.34|62.9|62.3|13
1739330960000|2025-02-12 03:29:20|62.92|62.32|62.93|62.33|62.93|62.33|62.91|62.31|10
1739330970000|2025-02-12 03:29:30|62.92|62.32|62.91|62.31|62.93|62.33|62.91|62.31|6
1739330980000|2025-02-12 03:29:40|62.93|62.33|62.91|62.31|62.93|62.33|62.91|62.31|5
1739330990000|2025-02-12 03:29:50|62.9|62.3|62.9|62.3|62.92|62.32|62.9|62.3|10
1739331000000|2025-02-12 03:30:00|62.91|62.31|62.91|62.31|62.93|62.33|62.9|62.3|9
1739331010000|2025-02-12 03:30:10|62.9|62.3|62.81|62.21|62.9|62.3|62.81|62.21|10
1739331020000|2025-02-12 03:30:20|62.8|62.2|62.83|62.23|62.83|62.23|62.8|62.2|6
1739331030000|2025-02-12 03:30:30|62.82|62.22|62.83|62.23|62.84|62.24|62.81|62.21|9
1739331040000|2025-02-12 03:30:40|62.82|62.22|62.82|62.22|62.82|62.22|62.82|62.22|1
1739331050000|2025-02-12 03:30:50|62.83|62.23|62.82|62.22|62.83|62.23|62.82|62.22|2
1739331060000|2025-02-12 03:31:00|62.83|62.23|62.91|62.31|62.92|62.32|62.82|62.22|6
1739331070000|2025-02-12 03:31:10|62.9|62.3|62.9|62.3|62.92|62.32|62.9|62.3|4
1739331080000|2025-02-12 03:31:20|62.92|62.32|62.86|62.26|62.92|62.32|62.86|62.26|7
1739331090000|2025-02-12 03:31:30|62.85|62.25|62.88|62.28|62.88|62.28|62.83|62.23|6
1739331100000|2025-02-12 03:31:40|62.89|62.29|62.89|62.29|62.89|62.29|62.89|62.29|1
1739331110000|2025-02-12 03:31:50|62.87|62.27|62.89|62.29|62.89|62.29|62.87|62.27|3
1739331120000|2025-02-12 03:32:00|62.88|62.28|62.84|62.24|62.89|62.29|62.84|62.24|10
1739331130000|2025-02-12 03:32:10|62.83|62.23|62.82|62.22|62.85|62.25|62.81|62.21|9
1739331140000|2025-02-12 03:32:20|62.81|62.21|62.81|62.21|62.84|62.24|62.8|62.2|6
1739331150000|2025-02-12 03:32:30|62.83|62.23|62.89|62.29|62.89|62.29|62.82|62.22|8
1739331160000|2025-02-12 03:32:40|62.9|62.3|62.83|62.23|62.91|62.31|62.83|62.23|11
1739331170000|2025-02-12 03:32:50|62.82|62.22|62.84|62.24|62.85|62.25|62.81|62.21|10
1739331180000|2025-02-12 03:33:00|62.85|62.25|62.91|62.31|62.91|62.31|62.84|62.24|10
1739331190000|2025-02-12 03:33:10|62.9|62.3|62.9|62.3|62.94|62.34|62.89|62.29|9
1739331200000|2025-02-12 03:33:20|62.93|62.33|62.92|62.32|62.93|62.33|62.9|62.3|10
1739331210000|2025-02-12 03:33:30|62.91|62.31|62.89|62.29|62.91|62.31|62.85|62.25|9
1739331220000|2025-02-12 03:33:40|62.9|62.3|62.91|62.31|62.91|62.31|62.89|62.29|8
1739331230000|2025-02-12 03:33:50|62.9|62.3|62.91|62.31|62.91|62.31|62.9|62.3|2
1739331240000|2025-02-12 03:34:00|62.9|62.3|62.91|62.31|62.91|62.31|62.9|62.3|8
1739331250000|2025-02-12 03:34:10|62.93|62.33|62.92|62.32|62.93|62.33|62.91|62.31|5
1739331260000|2025-02-12 03:34:20|62.91|62.31|62.91|62.31|62.93|62.33|62.91|62.31|8
1739331270000|2025-02-12 03:34:30|62.92|62.32|62.91|62.31|62.92|62.32|62.91|62.31|6
1739331280000|2025-02-12 03:34:40|62.92|62.32|62.9|62.3|62.92|62.32|62.9|62.3|7
1739331290000|2025-02-12 03:34:50|62.91|62.31|62.85|62.25|62.91|62.31|62.85|62.25|6
1739331300000|2025-02-12 03:35:00|62.84|62.24|62.89|62.29|62.89|62.29|62.83|62.23|7
1739331310000|2025-02-12 03:35:10|62.92|62.32|62.9|62.3|62.92|62.32|62.89|62.29|4
1739331320000|2025-02-12 03:35:20|62.93|62.33|62.92|62.32|62.93|62.33|62.9|62.3|8
1739331330000|2025-02-12 03:35:30|62.91|62.31|62.92|62.32|62.92|62.32|62.9|62.3|6
1739331340000|2025-02-12 03:35:40|62.91|62.31|62.82|62.22|62.91|62.31|62.82|62.22|7
1739331350000|2025-02-12 03:35:50|62.84|62.24|62.82|62.22|62.84|62.24|62.81|62.21|5
1739331360000|2025-02-12 03:36:00|62.83|62.23|62.82|62.22|62.89|62.29|62.81|62.21|11
1739331370000|2025-02-12 03:36:10|62.81|62.21|62.83|62.23|62.83|62.23|62.81|62.21|2
1739331380000|2025-02-12 03:36:20|62.84|62.24|62.83|62.23|62.84|62.24|62.83|62.23|4
1739331390000|2025-02-12 03:36:30|62.84|62.24|62.86|62.26|62.88|62.28|62.84|62.24|5
1739331400000|2025-02-12 03:36:40|62.88|62.28|62.89|62.29|62.92|62.32|62.88|62.28|8
1739331410000|2025-02-12 03:36:50|62.87|62.27|62.89|62.29|62.9|62.3|62.85|62.25|6
1739331420000|2025-02-12 03:37:00|62.88|62.28|62.92|62.32|62.93|62.33|62.88|62.28|8
1739331430000|2025-02-12 03:37:10|62.91|62.31|62.91|62.31|62.91|62.31|62.91|62.31|1
1739331440000|2025-02-12 03:37:20|62.92|62.32|62.91|62.31|62.92|62.32|62.91|62.31|8
1739331450000|2025-02-12 03:37:30|62.92|62.32|62.91|62.31|62.92|62.32|62.91|62.31|6
1739331460000|2025-02-12 03:37:40|62.92|62.32|62.91|62.31|62.92|62.32|62.91|62.31|4
1739331470000|2025-02-12 03:37:50|62.92|62.32|62.87|62.27|62.92|62.32|62.87|62.27|12
1739331480000|2025-02-12 03:38:00|62.88|62.28|62.9|62.3|62.91|62.31|62.88|62.28|7
1739331490000|2025-02-12 03:38:10|62.89|62.29|62.9|62.3|62.91|62.31|62.89|62.29|8
1739331500000|2025-02-12 03:38:20|62.91|62.31|62.9|62.3|62.91|62.31|62.9|62.3|4
1739331510000|2025-02-12 03:38:30|62.89|62.29|62.91|62.31|62.93|62.33|62.89|62.29|11
1739331520000|2025-02-12 03:38:40|62.92|62.32|62.92|62.32|62.92|62.32|62.91|62.31|5
1739331530000|2025-02-12 03:38:50|62.91|62.31|62.92|62.32|62.93|62.33|62.91|62.31|3
1739331540000|2025-02-12 03:39:00|62.94|62.34|62.96|62.36|62.96|62.36|62.92|62.32|5
1739331550000|2025-02-12 03:39:10|62.99|62.39|63|62.4|63.02|62.42|62.98|62.38|9
1739331560000|2025-02-12 03:39:20|62.99|62.39|63.02|62.42|63.04|62.44|62.99|62.39|7
1739331570000|2025-02-12 03:39:30|63.03|62.43|63.02|62.42|63.03|62.43|63.01|62.41|6
1739331580000|2025-02-12 03:39:40|63.03|62.43|63.02|62.42|63.03|62.43|63.02|62.42|4
1739331590000|2025-02-12 03:39:50|63.03|62.43|63.01|62.41|63.03|62.43|63.01|62.41|3
1739331600000|2025-02-12 03:40:00|63.03|62.43|63|62.4|63.03|62.43|63|62.4|5
1739331620000|2025-02-12 03:40:20|63.01|62.41|63.01|62.41|63.03|62.43|63.01|62.41|6
1739331630000|2025-02-12 03:40:30|63|62.4|63|62.4|63.02|62.42|63|62.4|6
1739331640000|2025-02-12 03:40:40|63.04|62.44|63.01|62.41|63.04|62.44|63.01|62.41|4
1739331650000|2025-02-12 03:40:50|63.03|62.43|63.01|62.41|63.03|62.43|63.01|62.41|2
1739331660000|2025-02-12 03:41:00|63|62.4|63|62.4|63.01|62.41|63|62.4|5
1739331670000|2025-02-12 03:41:10|63.01|62.41|63.01|62.41|63.01|62.41|63|62.4|3
1739331690000|2025-02-12 03:41:30|63|62.4|63|62.4|63|62.4|63|62.4|1
1739331700000|2025-02-12 03:41:40|62.99|62.39|63.01|62.41|63.01|62.41|62.99|62.39|3
1739331710000|2025-02-12 03:41:50|63|62.4|63.01|62.41|63.01|62.41|63|62.4|2
1739331720000|2025-02-12 03:42:00|62.99|62.39|63.01|62.41|63.01|62.41|62.99|62.39|4
1739331730000|2025-02-12 03:42:10|63|62.4|62.99|62.39|63|62.4|62.97|62.37|5
1739331740000|2025-02-12 03:42:20|63.01|62.41|63.01|62.41|63.02|62.42|63.01|62.41|7
1739331750000|2025-02-12 03:42:30|63.02|62.42|63.02|62.42|63.03|62.43|63.01|62.41|9
1739331760000|2025-02-12 03:42:40|63.03|62.43|63.01|62.41|63.03|62.43|63.01|62.41|8
1739331770000|2025-02-12 03:42:50|63.03|62.43|63.03|62.43|63.03|62.43|63.01|62.41|7
1739331780000|2025-02-12 03:43:00|63.02|62.42|63.01|62.41|63.03|62.43|63|62.4|7
1739331790000|2025-02-12 03:43:10|63.03|62.43|63.01|62.41|63.03|62.43|63.01|62.41|5
1739331810000|2025-02-12 03:43:30|63|62.4|62.99|62.39|63|62.4|62.99|62.39|4
1739331820000|2025-02-12 03:43:40|63|62.4|63|62.4|63|62.4|62.96|62.36|8
1739331830000|2025-02-12 03:43:50|62.99|62.39|62.97|62.37|63|62.4|62.96|62.36|10
1739331840000|2025-02-12 03:44:00|62.96|62.36|62.98|62.38|62.99|62.39|62.96|62.36|6
1739331850000|2025-02-12 03:44:10|62.99|62.39|62.95|62.35|63|62.4|62.95|62.35|13
1739331860000|2025-02-12 03:44:20|62.93|62.33|62.94|62.34|62.95|62.35|62.93|62.33|6
1739331870000|2025-02-12 03:44:30|62.95|62.35|62.99|62.39|63.01|62.41|62.94|62.34|8
1739331880000|2025-02-12 03:44:40|63.02|62.42|63.01|62.41|63.02|62.42|62.99|62.39|5
1739331890000|2025-02-12 03:44:50|63|62.4|63|62.4|63.01|62.41|63|62.4|3
1739331900000|2025-02-12 03:45:00|63.01|62.41|63|62.4|63.01|62.41|63|62.4|4
1739331910000|2025-02-12 03:45:10|63.01|62.41|62.93|62.33|63.01|62.41|62.93|62.33|6
1739331920000|2025-02-12 03:45:20|62.92|62.32|62.87|62.27|62.92|62.32|62.86|62.26|9
1739331930000|2025-02-12 03:45:30|62.85|62.25|62.81|62.21|62.85|62.25|62.81|62.21|7
1739331940000|2025-02-12 03:45:40|62.8|62.2|62.82|62.22|62.83|62.23|62.8|62.2|6
1739331950000|2025-02-12 03:45:50|62.83|62.23|62.83|62.23|62.85|62.25|62.82|62.22|7
1739331960000|2025-02-12 03:46:00|62.85|62.25|62.84|62.24|62.85|62.25|62.81|62.21|6
1739331970000|2025-02-12 03:46:10|62.83|62.23|62.83|62.23|62.84|62.24|62.82|62.22|7
1739331980000|2025-02-12 03:46:20|62.82|62.22|62.85|62.25|62.85|62.25|62.82|62.22|4
1739331990000|2025-02-12 03:46:30|62.84|62.24|62.9|62.3|62.9|62.3|62.84|62.24|3
1739332010000|2025-02-12 03:46:50|62.92|62.32|62.91|62.31|62.92|62.32|62.91|62.31|6
1739332020000|2025-02-12 03:47:00|62.92|62.32|62.92|62.32|62.93|62.33|62.92|62.32|7
1739332030000|2025-02-12 03:47:10|62.93|62.33|62.93|62.33|62.94|62.34|62.92|62.32|9
1739332040000|2025-02-12 03:47:20|62.92|62.32|62.93|62.33|62.94|62.34|62.91|62.31|9
1739332050000|2025-02-12 03:47:30|62.92|62.32|62.91|62.31|62.94|62.34|62.91|62.31|8
1739332060000|2025-02-12 03:47:40|62.93|62.33|62.92|62.32|62.93|62.33|62.92|62.32|2
1739332070000|2025-02-12 03:47:50|62.93|62.33|62.93|62.33|62.93|62.33|62.9|62.3|5
1739332080000|2025-02-12 03:48:00|62.92|62.32|62.9|62.3|62.93|62.33|62.9|62.3|6
1739332090000|2025-02-12 03:48:10|62.88|62.28|62.89|62.29|62.92|62.32|62.88|62.28|6
1739332100000|2025-02-12 03:48:20|62.88|62.28|62.83|62.23|62.88|62.28|62.83|62.23|7
1739332110000|2025-02-12 03:48:30|62.84|62.24|62.9|62.3|62.94|62.34|62.83|62.23|8
1739332120000|2025-02-12 03:48:40|62.89|62.29|62.86|62.26|62.89|62.29|62.84|62.24|7
1739332130000|2025-02-12 03:48:50|62.85|62.25|62.86|62.26|62.9|62.3|62.85|62.25|7
1739332140000|2025-02-12 03:49:00|62.85|62.25|62.81|62.21|62.85|62.25|62.81|62.21|7
1739332150000|2025-02-12 03:49:10|62.83|62.23|62.84|62.24|62.84|62.24|62.82|62.22|4
1739332160000|2025-02-12 03:49:20|62.85|62.25|62.9|62.3|62.9|62.3|62.85|62.25|9
1739332170000|2025-02-12 03:49:30|62.89|62.29|62.91|62.31|62.91|62.31|62.89|62.29|5
1739332180000|2025-02-12 03:49:40|62.9|62.3|62.9|62.3|62.91|62.31|62.9|62.3|7
1739332190000|2025-02-12 03:49:50|62.91|62.31|62.93|62.33|62.93|62.33|62.91|62.31|3
1739332210000|2025-02-12 03:50:10|62.92|62.32|62.91|62.31|62.92|62.32|62.91|62.31|2
1739332220000|2025-02-12 03:50:20|62.88|62.28|62.85|62.25|62.88|62.28|62.83|62.23|7
1739332230000|2025-02-12 03:50:30|62.84|62.24|62.84|62.24|62.85|62.25|62.83|62.23|6
1739332240000|2025-02-12 03:50:40|62.83|62.23|62.81|62.21|62.83|62.23|62.8|62.2|10
1739332250000|2025-02-12 03:50:50|62.8|62.2|62.82|62.22|62.83|62.23|62.8|62.2|11
1739332260000|2025-02-12 03:51:00|62.81|62.21|62.81|62.21|62.83|62.23|62.81|62.21|4
1739332270000|2025-02-12 03:51:10|62.83|62.23|62.82|62.22|62.83|62.23|62.8|62.2|5
1739332280000|2025-02-12 03:51:20|62.81|62.21|62.81|62.21|62.82|62.22|62.79|62.19|5
1739332290000|2025-02-12 03:51:30|62.8|62.2|62.74|62.14|62.8|62.2|62.72|62.12|7
1739332300000|2025-02-12 03:51:40|62.73|62.13|62.75|62.15|62.75|62.15|62.72|62.12|7
1739332310000|2025-02-12 03:51:50|62.74|62.14|62.75|62.15|62.75|62.15|62.73|62.13|5
1739332320000|2025-02-12 03:52:00|62.73|62.13|62.78|62.18|62.83|62.23|62.73|62.13|7
1739332330000|2025-02-12 03:52:10|62.8|62.2|62.8|62.2|62.8|62.2|62.8|62.2|1
1739332340000|2025-02-12 03:52:20|62.81|62.21|62.73|62.13|62.81|62.21|62.73|62.13|9
1739332350000|2025-02-12 03:52:30|62.75|62.15|62.74|62.14|62.75|62.15|62.73|62.13|8
1739332360000|2025-02-12 03:52:40|62.73|62.13|62.73|62.13|62.73|62.13|62.72|62.12|7
1739332370000|2025-02-12 03:52:50|62.74|62.14|62.73|62.13|62.74|62.14|62.72|62.12|4
1739332380000|2025-02-12 03:53:00|62.72|62.12|62.72|62.12|62.74|62.14|62.72|62.12|5
1739332390000|2025-02-12 03:53:10|62.71|62.11|62.72|62.12|62.73|62.13|62.7|62.1|9
1739332400000|2025-02-12 03:53:20|62.71|62.11|62.7|62.1|62.72|62.12|62.7|62.1|7
1739332410000|2025-02-12 03:53:30|62.72|62.12|62.73|62.13|62.74|62.14|62.71|62.11|10
1739332420000|2025-02-12 03:53:40|62.72|62.12|62.72|62.12|62.73|62.13|62.72|62.12|3
1739332430000|2025-02-12 03:53:50|62.74|62.14|62.72|62.12|62.74|62.14|62.72|62.12|6
1739332440000|2025-02-12 03:54:00|62.74|62.14|62.72|62.12|62.74|62.14|62.72|62.12|6
1739332450000|2025-02-12 03:54:10|62.73|62.13|62.73|62.13|62.75|62.15|62.73|62.13|6
1739332460000|2025-02-12 03:54:20|62.72|62.12|62.76|62.16|62.79|62.19|62.72|62.12|8
1739332470000|2025-02-12 03:54:30|62.75|62.15|62.75|62.15|62.75|62.15|62.73|62.13|5
1739332480000|2025-02-12 03:54:40|62.74|62.14|62.79|62.19|62.8|62.2|62.74|62.14|13
1739332490000|2025-02-12 03:54:50|62.8|62.2|62.79|62.19|62.8|62.2|62.79|62.19|8
1739332500000|2025-02-12 03:55:00|62.8|62.2|62.8|62.2|62.8|62.2|62.79|62.19|7
1739332530000|2025-02-12 03:55:30|62.79|62.19|62.8|62.2|62.8|62.2|62.79|62.19|2
1739332570000|2025-02-12 03:56:10|62.76|62.16|62.78|62.18|62.78|62.18|62.76|62.16|2
1739332580000|2025-02-12 03:56:20|62.79|62.19|62.79|62.19|62.79|62.19|62.79|62.19|1
1739332590000|2025-02-12 03:56:30|62.8|62.2|62.8|62.2|62.81|62.21|62.79|62.19|11
1739332600000|2025-02-12 03:56:40|62.81|62.21|62.75|62.15|62.81|62.21|62.75|62.15|5
1739332610000|2025-02-12 03:56:50|62.74|62.14|62.73|62.13|62.75|62.15|62.73|62.13|11
1739332620000|2025-02-12 03:57:00|62.72|62.12|62.77|62.17|62.77|62.17|62.72|62.12|8
1739332630000|2025-02-12 03:57:10|62.78|62.18|62.75|62.15|62.8|62.2|62.75|62.15|5
1739332640000|2025-02-12 03:57:20|62.74|62.14|62.73|62.13|62.75|62.15|62.73|62.13|5
1739332650000|2025-02-12 03:57:30|62.75|62.15|62.79|62.19|62.79|62.19|62.75|62.15|4
1739332660000|2025-02-12 03:57:40|62.76|62.16|62.76|62.16|62.76|62.16|62.76|62.16|1
1739332670000|2025-02-12 03:57:50|62.75|62.15|62.73|62.13|62.75|62.15|62.72|62.12|6
1739332680000|2025-02-12 03:58:00|62.72|62.12|62.72|62.12|62.73|62.13|62.7|62.1|8
1739332690000|2025-02-12 03:58:10|62.71|62.11|62.66|62.06|62.72|62.12|62.66|62.06|10
1739332700000|2025-02-12 03:58:20|62.65|62.05|62.66|62.06|62.7|62.1|62.65|62.05|5
1739332710000|2025-02-12 03:58:30|62.65|62.05|62.67|62.07|62.68|62.08|62.63|62.03|9
1739332720000|2025-02-12 03:58:40|62.68|62.08|62.68|62.08|62.68|62.08|62.67|62.07|5
1739332730000|2025-02-12 03:58:50|62.69|62.09|62.69|62.09|62.69|62.09|62.69|62.09|1
1739332740000|2025-02-12 03:59:00|62.66|62.06|62.65|62.05|62.66|62.06|62.65|62.05|2
1739332750000|2025-02-12 03:59:10|62.63|62.03|62.62|62.02|62.64|62.04|62.62|62.02|5
1739332760000|2025-02-12 03:59:20|62.61|62.01|62.63|62.03|62.64|62.04|62.6|62|6
1739332770000|2025-02-12 03:59:30|62.62|62.02|62.62|62.02|62.64|62.04|62.62|62.02|6
1739332780000|2025-02-12 03:59:40|62.64|62.04|62.63|62.03|62.64|62.04|62.63|62.03|2
1739332790000|2025-02-12 03:59:50|62.62|62.02|62.61|62.01|62.64|62.04|62.61|62.01|5
1739332800000|2025-02-12 04:00:00|62.63|62.03|62.64|62.04|62.69|62.09|62.62|62.02|8
1739332810000|2025-02-12 04:00:10|62.63|62.03|62.52|61.92|62.63|62.03|62.52|61.92|9
1739332820000|2025-02-12 04:00:20|62.51|61.91|62.43|61.83|62.51|61.91|62.43|61.83|7
1739332830000|2025-02-12 04:00:30|62.45|61.85|62.53|61.93|62.53|61.93|62.42|61.82|11
1739332840000|2025-02-12 04:00:40|62.52|61.92|62.58|61.98|62.59|61.99|62.52|61.92|13
1739332850000|2025-02-12 04:00:50|62.59|61.99|62.63|62.03|62.65|62.05|62.59|61.99|8
1739332860000|2025-02-12 04:01:00|62.64|62.04|62.7|62.1|62.7|62.1|62.63|62.03|6
1739332870000|2025-02-12 04:01:10|62.68|62.08|62.73|62.13|62.75|62.15|62.68|62.08|9
1739332880000|2025-02-12 04:01:20|62.74|62.14|62.8|62.2|62.86|62.26|62.74|62.14|10
1739332890000|2025-02-12 04:01:30|62.79|62.19|62.8|62.2|62.8|62.2|62.79|62.19|4
1739332900000|2025-02-12 04:01:40|62.83|62.23|62.8|62.2|62.84|62.24|62.8|62.2|7
1739332910000|2025-02-12 04:01:50|62.81|62.21|62.8|62.2|62.81|62.21|62.8|62.2|2
1739332920000|2025-02-12 04:02:00|62.81|62.21|62.78|62.18|62.81|62.21|62.77|62.17|6
1739332930000|2025-02-12 04:02:10|62.76|62.16|62.81|62.21|62.81|62.21|62.76|62.16|4
1739332940000|2025-02-12 04:02:20|62.8|62.2|62.73|62.13|62.8|62.2|62.73|62.13|6
1739332950000|2025-02-12 04:02:30|62.75|62.15|62.73|62.13|62.75|62.15|62.71|62.11|10
1739332960000|2025-02-12 04:02:40|62.72|62.12|62.73|62.13|62.73|62.13|62.7|62.1|6
1739332970000|2025-02-12 04:02:50|62.72|62.12|62.72|62.12|62.73|62.13|62.7|62.1|8
1739332980000|2025-02-12 04:03:00|62.71|62.11|62.63|62.03|62.71|62.11|62.63|62.03|9
1739332990000|2025-02-12 04:03:10|62.65|62.05|62.71|62.11|62.71|62.11|62.65|62.05|6
1739333000000|2025-02-12 04:03:20|62.7|62.1|62.73|62.13|62.73|62.13|62.69|62.09|5
1739333010000|2025-02-12 04:03:30|62.74|62.14|62.72|62.12|62.74|62.14|62.72|62.12|9
1739333020000|2025-02-12 04:03:40|62.73|62.13|62.74|62.14|62.74|62.14|62.72|62.12|7
1739333030000|2025-02-12 04:03:50|62.72|62.12|62.73|62.13|62.74|62.14|62.72|62.12|4
1739333040000|2025-02-12 04:04:00|62.72|62.12|62.64|62.04|62.72|62.12|62.64|62.04|6
1739333050000|2025-02-12 04:04:10|62.65|62.05|62.71|62.11|62.71|62.11|62.65|62.05|7
1739333060000|2025-02-12 04:04:20|62.72|62.12|62.72|62.12|62.73|62.13|62.71|62.11|9
1739333070000|2025-02-12 04:04:30|62.73|62.13|62.73|62.13|62.73|62.13|62.72|62.12|5
1739333080000|2025-02-12 04:04:40|62.72|62.12|62.72|62.12|62.78|62.18|62.71|62.11|7
1739333100000|2025-02-12 04:05:00|62.75|62.15|62.75|62.15|62.75|62.15|62.75|62.15|1
1739333110000|2025-02-12 04:05:10|62.74|62.14|62.83|62.23|62.85|62.25|62.74|62.14|6
1739333120000|2025-02-12 04:05:20|62.82|62.22|62.77|62.17|62.82|62.22|62.76|62.16|7
1739333130000|2025-02-12 04:05:30|62.79|62.19|62.8|62.2|62.83|62.23|62.76|62.16|11
1739333140000|2025-02-12 04:05:40|62.79|62.19|62.81|62.21|62.84|62.24|62.79|62.19|15
1739333150000|2025-02-12 04:05:50|62.83|62.23|62.78|62.18|62.83|62.23|62.78|62.18|10
1739333160000|2025-02-12 04:06:00|62.77|62.17|62.72|62.12|62.77|62.17|62.72|62.12|6
1739333170000|2025-02-12 04:06:10|62.74|62.14|62.74|62.14|62.74|62.14|62.72|62.12|6
1739333180000|2025-02-12 04:06:20|62.73|62.13|62.79|62.19|62.8|62.2|62.73|62.13|9
1739333190000|2025-02-12 04:06:30|62.8|62.2|62.77|62.17|62.8|62.2|62.77|62.17|7
1739333200000|2025-02-12 04:06:40|62.76|62.16|62.74|62.14|62.76|62.16|62.74|62.14|4
1739333210000|2025-02-12 04:06:50|62.75|62.15|62.72|62.12|62.75|62.15|62.72|62.12|7
1739333220000|2025-02-12 04:07:00|62.7|62.1|62.7|62.1|62.73|62.13|62.7|62.1|9
1739333230000|2025-02-12 04:07:10|62.66|62.06|62.64|62.04|62.66|62.06|62.62|62.02|8
1739333240000|2025-02-12 04:07:20|62.65|62.05|62.66|62.06|62.69|62.09|62.63|62.03|9
1739333250000|2025-02-12 04:07:30|62.69|62.09|62.64|62.04|62.69|62.09|62.63|62.03|6
1739333260000|2025-02-12 04:07:40|62.65|62.05|62.62|62.02|62.65|62.05|62.62|62.02|6
1739333270000|2025-02-12 04:07:50|62.61|62.01|62.61|62.01|62.64|62.04|62.61|62.01|5
1739333280000|2025-02-12 04:08:00|62.6|62|62.64|62.04|62.64|62.04|62.59|61.99|7
1739333290000|2025-02-12 04:08:10|62.63|62.03|62.62|62.02|62.63|62.03|62.62|62.02|6
1739333300000|2025-02-12 04:08:20|62.63|62.03|62.63|62.03|62.64|62.04|62.63|62.03|7
1739333310000|2025-02-12 04:08:30|62.64|62.04|62.61|62.01|62.64|62.04|62.6|62|9
1739333320000|2025-02-12 04:08:40|62.63|62.03|62.64|62.04|62.65|62.05|62.62|62.02|8
1739333330000|2025-02-12 04:08:50|62.65|62.05|62.66|62.06|62.66|62.06|62.62|62.02|6
1739333340000|2025-02-12 04:09:00|62.67|62.07|62.73|62.13|62.73|62.13|62.67|62.07|9
1739333350000|2025-02-12 04:09:10|62.72|62.12|62.71|62.11|62.72|62.12|62.71|62.11|8
1739333360000|2025-02-12 04:09:20|62.72|62.12|62.74|62.14|62.77|62.17|62.71|62.11|9
1739333370000|2025-02-12 04:09:30|62.75|62.15|62.78|62.18|62.78|62.18|62.75|62.15|9
1739333380000|2025-02-12 04:09:40|62.79|62.19|62.78|62.18|62.79|62.19|62.74|62.14|14
1739333390000|2025-02-12 04:09:50|62.79|62.19|62.79|62.19|62.8|62.2|62.79|62.19|3
1739333400000|2025-02-12 04:10:00|62.8|62.2|62.74|62.14|62.8|62.2|62.74|62.14|8
1739333410000|2025-02-12 04:10:10|62.73|62.13|62.73|62.13|62.73|62.13|62.72|62.12|5
1739333420000|2025-02-12 04:10:20|62.72|62.12|62.82|62.22|62.85|62.25|62.72|62.12|8
1739333430000|2025-02-12 04:10:30|62.81|62.21|62.8|62.2|62.81|62.21|62.79|62.19|6
1739333440000|2025-02-12 04:10:40|62.79|62.19|62.73|62.13|62.8|62.2|62.73|62.13|8
1739333450000|2025-02-12 04:10:50|62.72|62.12|62.72|62.12|62.73|62.13|62.71|62.11|4
1739333460000|2025-02-12 04:11:00|62.71|62.11|62.65|62.05|62.71|62.11|62.65|62.05|5
1739333470000|2025-02-12 04:11:10|62.64|62.04|62.7|62.1|62.75|62.15|62.64|62.04|6
1739333480000|2025-02-12 04:11:20|62.75|62.15|62.7|62.1|62.75|62.15|62.7|62.1|8
1739333490000|2025-02-12 04:11:30|62.72|62.12|62.71|62.11|62.72|62.12|62.71|62.11|6
1739333500000|2025-02-12 04:11:40|62.7|62.1|62.72|62.12|62.72|62.12|62.7|62.1|5
1739333510000|2025-02-12 04:11:50|62.71|62.11|62.7|62.1|62.72|62.12|62.7|62.1|8
1739333520000|2025-02-12 04:12:00|62.72|62.12|62.7|62.1|62.72|62.12|62.69|62.09|7
1739333530000|2025-02-12 04:12:10|62.72|62.12|62.78|62.18|62.78|62.18|62.71|62.11|4
1739333540000|2025-02-12 04:12:20|62.77|62.17|62.82|62.22|62.83|62.23|62.77|62.17|11
1739333550000|2025-02-12 04:12:30|62.81|62.21|62.77|62.17|62.81|62.21|62.77|62.17|9
1739333560000|2025-02-12 04:12:40|62.76|62.16|62.78|62.18|62.78|62.18|62.76|62.16|4
1739333570000|2025-02-12 04:12:50|62.79|62.19|62.79|62.19|62.79|62.19|62.79|62.19|1
1739333580000|2025-02-12 04:13:00|62.82|62.22|62.79|62.19|62.82|62.22|62.78|62.18|7
1739333590000|2025-02-12 04:13:10|62.82|62.22|62.73|62.13|62.82|62.22|62.73|62.13|12
1739333600000|2025-02-12 04:13:20|62.72|62.12|62.71|62.11|62.74|62.14|62.71|62.11|9
1739333610000|2025-02-12 04:13:30|62.73|62.13|62.66|62.06|62.73|62.13|62.66|62.06|8
1739333620000|2025-02-12 04:13:40|62.65|62.05|62.64|62.04|62.69|62.09|62.63|62.03|9
1739333630000|2025-02-12 04:13:50|62.65|62.05|62.6|62|62.65|62.05|62.6|62|8
1739333640000|2025-02-12 04:14:00|62.61|62.01|62.62|62.02|62.64|62.04|62.61|62.01|6
1739333650000|2025-02-12 04:14:10|62.64|62.04|62.68|62.08|62.73|62.13|62.62|62.02|8
1739333660000|2025-02-12 04:14:20|62.71|62.11|62.7|62.1|62.72|62.12|62.7|62.1|3
1739333670000|2025-02-12 04:14:30|62.73|62.13|62.72|62.12|62.73|62.13|62.7|62.1|10
1739333680000|2025-02-12 04:14:40|62.73|62.13|62.73|62.13|62.73|62.13|62.71|62.11|7
1739333690000|2025-02-12 04:14:50|62.72|62.12|62.73|62.13|62.74|62.14|62.72|62.12|7
1739333700000|2025-02-12 04:15:00|62.72|62.12|62.71|62.11|62.78|62.18|62.71|62.11|11
1739333710000|2025-02-12 04:15:10|62.73|62.13|62.79|62.19|62.79|62.19|62.73|62.13|4
1739333720000|2025-02-12 04:15:20|62.8|62.2|62.81|62.21|62.83|62.23|62.8|62.2|6
1739333730000|2025-02-12 04:15:30|62.82|62.22|62.82|62.22|62.83|62.23|62.8|62.2|11
1739333740000|2025-02-12 04:15:40|62.81|62.21|62.83|62.23|62.84|62.24|62.81|62.21|7
1739333750000|2025-02-12 04:15:50|62.84|62.24|62.84|62.24|62.84|62.24|62.81|62.21|8
1739333760000|2025-02-12 04:16:00|62.83|62.23|62.83|62.23|62.84|62.24|62.82|62.22|8
1739333770000|2025-02-12 04:16:10|62.82|62.22|62.82|62.22|62.83|62.23|62.82|62.22|5
1739333780000|2025-02-12 04:16:20|62.8|62.2|62.81|62.21|62.83|62.23|62.8|62.2|5
1739333790000|2025-02-12 04:16:30|62.83|62.23|62.82|62.22|62.83|62.23|62.8|62.2|7
1739333800000|2025-02-12 04:16:40|62.84|62.24|62.82|62.22|62.84|62.24|62.82|62.22|6
1739333810000|2025-02-12 04:16:50|62.84|62.24|62.82|62.22|62.84|62.24|62.82|62.22|6
1739333820000|2025-02-12 04:17:00|62.84|62.24|62.81|62.21|62.84|62.24|62.81|62.21|6
1739333830000|2025-02-12 04:17:10|62.82|62.22|62.87|62.27|62.87|62.27|62.82|62.22|7
1739333840000|2025-02-12 04:17:20|62.88|62.28|62.76|62.16|62.88|62.28|62.76|62.16|9
1739333850000|2025-02-12 04:17:30|62.75|62.15|62.73|62.13|62.75|62.15|62.73|62.13|3
1739333870000|2025-02-12 04:17:50|62.6|62|62.62|62.02|62.64|62.04|62.56|61.96|8
1739333880000|2025-02-12 04:18:00|62.61|62.01|62.56|61.96|62.63|62.03|62.56|61.96|9
1739333890000|2025-02-12 04:18:10|62.55|61.95|62.54|61.94|62.55|61.95|62.5|61.9|7
1739333900000|2025-02-12 04:18:20|62.53|61.93|62.5|61.9|62.53|61.93|62.49|61.89|10
1739333910000|2025-02-12 04:18:30|62.48|61.88|62.48|61.88|62.51|61.91|62.44|61.84|6
1739333920000|2025-02-12 04:18:40|62.47|61.87|62.49|61.89|62.53|61.93|62.47|61.87|8
1739333930000|2025-02-12 04:18:50|62.53|61.93|62.53|61.93|62.54|61.94|62.51|61.91|9
1739333940000|2025-02-12 04:19:00|62.52|61.92|62.52|61.92|62.52|61.92|62.49|61.89|7
1739333950000|2025-02-12 04:19:10|62.51|61.91|62.44|61.84|62.51|61.91|62.44|61.84|7
1739333960000|2025-02-12 04:19:20|62.46|61.86|62.5|61.9|62.51|61.91|62.44|61.84|12
1739333970000|2025-02-12 04:19:30|62.51|61.91|62.52|61.92|62.55|61.95|62.51|61.91|5
1739333980000|2025-02-12 04:19:40|62.51|61.91|62.49|61.89|62.51|61.91|62.46|61.86|10
1739333990000|2025-02-12 04:19:50|62.48|61.88|62.5|61.9|62.51|61.91|62.46|61.86|13
1739334000000|2025-02-12 04:20:00|62.51|61.91|62.52|61.92|62.52|61.92|62.47|61.87|12
1739334010000|2025-02-12 04:20:10|62.53|61.93|62.52|61.92|62.53|61.93|62.52|61.92|6
1739334020000|2025-02-12 04:20:20|62.53|61.93|62.5|61.9|62.53|61.93|62.5|61.9|10
1739334030000|2025-02-12 04:20:30|62.52|61.92|62.52|61.92|62.52|61.92|62.5|61.9|6
1739334040000|2025-02-12 04:20:40|62.53|61.93|62.51|61.91|62.54|61.94|62.51|61.91|11
1739334050000|2025-02-12 04:20:50|62.5|61.9|62.52|61.92|62.53|61.93|62.49|61.89|8
1739334060000|2025-02-12 04:21:00|62.54|61.94|62.58|61.98|62.62|62.02|62.54|61.94|4
1739334080000|2025-02-12 04:21:20|62.68|62.08|62.64|62.04|62.68|62.08|62.64|62.04|4
1739334090000|2025-02-12 04:21:30|62.65|62.05|62.63|62.03|62.65|62.05|62.62|62.02|6
1739334100000|2025-02-12 04:21:40|62.65|62.05|62.66|62.06|62.66|62.06|62.64|62.04|5
1739334110000|2025-02-12 04:21:50|62.64|62.04|62.64|62.04|62.64|62.04|62.61|62.01|6
1739334120000|2025-02-12 04:22:00|62.66|62.06|62.63|62.03|62.69|62.09|62.63|62.03|6
1739334130000|2025-02-12 04:22:10|62.62|62.02|62.62|62.02|62.65|62.05|62.62|62.02|7
1739334140000|2025-02-12 04:22:20|62.63|62.03|62.62|62.02|62.64|62.04|62.61|62.01|8
1739334150000|2025-02-12 04:22:30|62.61|62.01|62.62|62.02|62.62|62.02|62.61|62.01|6
1739334160000|2025-02-12 04:22:40|62.63|62.03|62.63|62.03|62.63|62.03|62.63|62.03|1
1739334170000|2025-02-12 04:22:50|62.62|62.02|62.63|62.03|62.63|62.03|62.62|62.02|2
1739334180000|2025-02-12 04:23:00|62.62|62.02|62.72|62.12|62.73|62.13|62.62|62.02|8
1739334190000|2025-02-12 04:23:10|62.71|62.11|62.65|62.05|62.71|62.11|62.65|62.05|6
1739334200000|2025-02-12 04:23:20|62.64|62.04|62.62|62.02|62.64|62.04|62.62|62.02|9
1739334210000|2025-02-12 04:23:30|62.63|62.03|62.59|61.99|62.63|62.03|62.59|61.99|6
1739334220000|2025-02-12 04:23:40|62.58|61.98|62.57|61.97|62.66|62.06|62.56|61.96|11
1739334230000|2025-02-12 04:23:50|62.56|61.96|62.59|61.99|62.62|62.02|62.56|61.96|8
1739334240000|2025-02-12 04:24:00|62.61|62.01|62.59|61.99|62.61|62.01|62.56|61.96|9
1739334250000|2025-02-12 04:24:10|62.58|61.98|62.61|62.01|62.64|62.04|62.58|61.98|11
1739334270000|2025-02-12 04:24:30|62.63|62.03|62.62|62.02|62.63|62.03|62.62|62.02|2
1739334290000|2025-02-12 04:24:50|62.61|62.01|62.62|62.02|62.62|62.02|62.61|62.01|6
1739334300000|2025-02-12 04:25:00|62.61|62.01|62.58|61.98|62.63|62.03|62.58|61.98|8
1739334310000|2025-02-12 04:25:10|62.6|62|62.6|62|62.61|62.01|62.57|61.97|7
1739334320000|2025-02-12 04:25:20|62.59|61.99|62.53|61.93|62.59|61.99|62.53|61.93|7
1739334330000|2025-02-12 04:25:30|62.54|61.94|62.51|61.91|62.54|61.94|62.51|61.91|6
1739334340000|2025-02-12 04:25:40|62.49|61.89|62.52|61.92|62.53|61.93|62.45|61.85|8
1739334350000|2025-02-12 04:25:50|62.51|61.91|62.44|61.84|62.51|61.91|62.44|61.84|6
1739334360000|2025-02-12 04:26:00|62.45|61.85|62.47|61.87|62.5|61.9|62.45|61.85|8
1739334370000|2025-02-12 04:26:10|62.48|61.88|62.5|61.9|62.5|61.9|62.48|61.88|3
1739334380000|2025-02-12 04:26:20|62.49|61.89|62.47|61.87|62.49|61.89|62.45|61.85|6
1739334390000|2025-02-12 04:26:30|62.48|61.88|62.5|61.9|62.56|61.96|62.48|61.88|9
1739334400000|2025-02-12 04:26:40|62.49|61.89|62.5|61.9|62.5|61.9|62.49|61.89|6
1739334410000|2025-02-12 04:26:50|62.51|61.91|62.51|61.91|62.51|61.91|62.49|61.89|8
1739334420000|2025-02-12 04:27:00|62.52|61.92|62.51|61.91|62.52|61.92|62.51|61.91|2
1739334430000|2025-02-12 04:27:10|62.52|61.92|62.52|61.92|62.52|61.92|62.52|61.92|1
1739334440000|2025-02-12 04:27:20|62.51|61.91|62.53|61.93|62.53|61.93|62.51|61.91|3
1739334450000|2025-02-12 04:27:30|62.52|61.92|62.53|61.93|62.53|61.93|62.52|61.92|2
1739334470000|2025-02-12 04:27:50|62.54|61.94|62.53|61.93|62.54|61.94|62.53|61.93|6
1739334480000|2025-02-12 04:28:00|62.51|61.91|62.44|61.84|62.53|61.93|62.44|61.84|10
1739334490000|2025-02-12 04:28:10|62.43|61.83|62.43|61.83|62.44|61.84|62.43|61.83|5
1739334500000|2025-02-12 04:28:20|62.44|61.84|62.42|61.82|62.44|61.84|62.41|61.81|6
1739334510000|2025-02-12 04:28:30|62.41|61.81|62.41|61.81|62.43|61.83|62.41|61.81|6
1739334520000|2025-02-12 04:28:40|62.42|61.82|62.41|61.81|62.42|61.82|62.41|61.81|4
1739334530000|2025-02-12 04:28:50|62.42|61.82|62.43|61.83|62.43|61.83|62.41|61.81|6
1739334540000|2025-02-12 04:29:00|62.42|61.82|62.42|61.82|62.43|61.83|62.42|61.82|5
1739334550000|2025-02-12 04:29:10|62.43|61.83|62.43|61.83|62.43|61.83|62.42|61.82|5
1739334560000|2025-02-12 04:29:20|62.42|61.82|62.42|61.82|62.43|61.83|62.42|61.82|5
1739334570000|2025-02-12 04:29:30|62.43|61.83|62.49|61.89|62.5|61.9|62.42|61.82|8
1739334580000|2025-02-12 04:29:40|62.5|61.9|62.51|61.91|62.51|61.91|62.49|61.89|6
1739334590000|2025-02-12 04:29:50|62.5|61.9|62.52|61.92|62.52|61.92|62.5|61.9|7
1739334600000|2025-02-12 04:30:00|62.51|61.91|62.54|61.94|62.54|61.94|62.51|61.91|6
1739334610000|2025-02-12 04:30:10|62.53|61.93|62.52|61.92|62.59|61.99|62.52|61.92|10
1739334620000|2025-02-12 04:30:20|62.5|61.9|62.42|61.82|62.5|61.9|62.42|61.82|8
1739334630000|2025-02-12 04:30:30|62.4|61.8|62.33|61.73|62.4|61.8|62.33|61.73|8
1739334640000|2025-02-12 04:30:40|62.34|61.74|62.34|61.74|62.34|61.74|62.32|61.72|6
1739334650000|2025-02-12 04:30:50|62.33|61.73|62.33|61.73|62.35|61.75|62.33|61.73|8
1739334660000|2025-02-12 04:31:00|62.32|61.72|62.38|61.78|62.39|61.79|62.32|61.72|7
1739334670000|2025-02-12 04:31:10|62.39|61.79|62.4|61.8|62.43|61.83|62.36|61.76|9
1739334680000|2025-02-12 04:31:20|62.39|61.79|62.38|61.78|62.4|61.8|62.35|61.75|12
1739334690000|2025-02-12 04:31:30|62.39|61.79|62.4|61.8|62.4|61.8|62.37|61.77|7
1739334710000|2025-02-12 04:31:50|62.42|61.82|62.42|61.82|62.43|61.83|62.41|61.81|5
1739334720000|2025-02-12 04:32:00|62.41|61.81|62.41|61.81|62.43|61.83|62.4|61.8|9
1739334730000|2025-02-12 04:32:10|62.4|61.8|62.41|61.81|62.43|61.83|62.4|61.8|8
1739334740000|2025-02-12 04:32:20|62.42|61.82|62.45|61.85|62.52|61.92|62.41|61.81|9
1739334750000|2025-02-12 04:32:30|62.46|61.86|62.47|61.87|62.47|61.87|62.43|61.83|8
1739334760000|2025-02-12 04:32:40|62.46|61.86|62.43|61.83|62.52|61.92|62.43|61.83|8
1739334770000|2025-02-12 04:32:50|62.45|61.85|62.45|61.85|62.49|61.89|62.44|61.84|6
1739334780000|2025-02-12 04:33:00|62.44|61.84|62.43|61.83|62.44|61.84|62.41|61.81|13
1739334790000|2025-02-12 04:33:10|62.42|61.82|62.41|61.81|62.44|61.84|62.41|61.81|10
1739334800000|2025-02-12 04:33:20|62.4|61.8|62.38|61.78|62.42|61.82|62.37|61.77|7
1739334810000|2025-02-12 04:33:30|62.37|61.77|62.4|61.8|62.42|61.82|62.37|61.77|10
1739334820000|2025-02-12 04:33:40|62.39|61.79|62.42|61.82|62.42|61.82|62.39|61.79|6
1739334830000|2025-02-12 04:33:50|62.41|61.81|62.39|61.79|62.41|61.81|62.39|61.79|7
1739334840000|2025-02-12 04:34:00|62.37|61.77|62.42|61.82|62.47|61.87|62.36|61.76|7
1739334850000|2025-02-12 04:34:10|62.47|61.87|62.42|61.82|62.47|61.87|62.41|61.81|11
1739334860000|2025-02-12 04:34:20|62.4|61.8|62.41|61.81|62.42|61.82|62.4|61.8|5
1739334870000|2025-02-12 04:34:30|62.4|61.8|62.4|61.8|62.43|61.83|62.36|61.76|12
1739334880000|2025-02-12 04:34:40|62.39|61.79|62.39|61.79|62.4|61.8|62.38|61.78|9
1739334890000|2025-02-12 04:34:50|62.38|61.78|62.39|61.79|62.39|61.79|62.38|61.78|2
1739334910000|2025-02-12 04:35:10|62.37|61.77|62.35|61.75|62.38|61.78|62.34|61.74|6
1739334920000|2025-02-12 04:35:20|62.34|61.74|62.4|61.8|62.42|61.82|62.34|61.74|9
1739334930000|2025-02-12 04:35:30|62.41|61.81|62.51|61.91|62.51|61.91|62.4|61.8|11
1739334940000|2025-02-12 04:35:40|62.5|61.9|62.49|61.89|62.5|61.9|62.49|61.89|4
1739334950000|2025-02-12 04:35:50|62.46|61.86|62.43|61.83|62.46|61.86|62.43|61.83|4
1739334960000|2025-02-12 04:36:00|62.42|61.82|62.47|61.87|62.48|61.88|62.42|61.82|9
1739334970000|2025-02-12 04:36:10|62.46|61.86|62.45|61.85|62.46|61.86|62.45|61.85|2
1739334980000|2025-02-12 04:36:20|62.43|61.83|62.45|61.85|62.46|61.86|62.43|61.83|10
1739334990000|2025-02-12 04:36:30|62.43|61.83|62.45|61.85|62.46|61.86|62.43|61.83|7
1739335000000|2025-02-12 04:36:40|62.43|61.83|62.43|61.83|62.43|61.83|62.41|61.81|6
1739335010000|2025-02-12 04:36:50|62.42|61.82|62.41|61.81|62.43|61.83|62.41|61.81|5
1739335020000|2025-02-12 04:37:00|62.39|61.79|62.33|61.73|62.4|61.8|62.33|61.73|7
1739335030000|2025-02-12 04:37:10|62.32|61.72|62.41|61.81|62.42|61.82|62.32|61.72|13
1739335040000|2025-02-12 04:37:20|62.4|61.8|62.38|61.78|62.41|61.81|62.36|61.76|8
1739335050000|2025-02-12 04:37:30|62.37|61.77|62.35|61.75|62.37|61.77|62.33|61.73|6
1739335060000|2025-02-12 04:37:40|62.34|61.74|62.33|61.73|62.35|61.75|62.33|61.73|9
1739335070000|2025-02-12 04:37:50|62.34|61.74|62.34|61.74|62.38|61.78|62.34|61.74|8
1739335080000|2025-02-12 04:38:00|62.36|61.76|62.44|61.84|62.44|61.84|62.35|61.75|10
1739335090000|2025-02-12 04:38:10|62.39|61.79|62.37|61.77|62.43|61.83|62.37|61.77|6
1739335100000|2025-02-12 04:38:20|62.36|61.76|62.33|61.73|62.36|61.76|62.33|61.73|4
1739335110000|2025-02-12 04:38:30|62.35|61.75|62.38|61.78|62.39|61.79|62.35|61.75|8
1739335120000|2025-02-12 04:38:40|62.39|61.79|62.38|61.78|62.39|61.79|62.37|61.77|5
1739335130000|2025-02-12 04:38:50|62.39|61.79|62.42|61.82|62.42|61.82|62.38|61.78|10
1739335140000|2025-02-12 04:39:00|62.41|61.81|62.4|61.8|62.44|61.84|62.4|61.8|10
1739335150000|2025-02-12 04:39:10|62.42|61.82|62.41|61.81|62.42|61.82|62.37|61.77|10
1739335160000|2025-02-12 04:39:20|62.44|61.84|62.42|61.82|62.45|61.85|62.41|61.81|8
1739335170000|2025-02-12 04:39:30|62.41|61.81|62.44|61.84|62.44|61.84|62.41|61.81|5
1739335180000|2025-02-12 04:39:40|62.48|61.88|62.42|61.82|62.49|61.89|62.42|61.82|11
1739335190000|2025-02-12 04:39:50|62.41|61.81|62.42|61.82|62.44|61.84|62.41|61.81|10
1739335200000|2025-02-12 04:40:00|62.43|61.83|62.46|61.86|62.49|61.89|62.43|61.83|10
1739335210000|2025-02-12 04:40:10|62.45|61.85|62.49|61.89|62.51|61.91|62.45|61.85|9
1739335220000|2025-02-12 04:40:20|62.48|61.88|62.44|61.84|62.49|61.89|62.44|61.84|10
1739335230000|2025-02-12 04:40:30|62.43|61.83|62.43|61.83|62.44|61.84|62.42|61.82|6
1739335240000|2025-02-12 04:40:40|62.42|61.82|62.5|61.9|62.53|61.93|62.42|61.82|10
1739335250000|2025-02-12 04:40:50|62.49|61.89|62.5|61.9|62.5|61.9|62.49|61.89|8
1739335260000|2025-02-12 04:41:00|62.49|61.89|62.53|61.93|62.54|61.94|62.47|61.87|12
1739335270000|2025-02-12 04:41:10|62.52|61.92|62.51|61.91|62.52|61.92|62.51|61.91|6
1739335280000|2025-02-12 04:41:20|62.53|61.93|62.51|61.91|62.53|61.93|62.51|61.91|5
1739335290000|2025-02-12 04:41:30|62.52|61.92|62.51|61.91|62.52|61.92|62.51|61.91|4
1739335300000|2025-02-12 04:41:40|62.52|61.92|62.51|61.91|62.52|61.92|62.51|61.91|4
1739335310000|2025-02-12 04:41:50|62.52|61.92|62.59|61.99|62.59|61.99|62.51|61.91|4
1739335320000|2025-02-12 04:42:00|62.58|61.98|62.61|62.01|62.61|62.01|62.54|61.94|11
1739335330000|2025-02-12 04:42:10|62.6|62|62.6|62|62.62|62.02|62.6|62|6
1739335340000|2025-02-12 04:42:20|62.62|62.02|62.59|61.99|62.62|62.02|62.54|61.94|10
1739335350000|2025-02-12 04:42:30|62.58|61.98|62.55|61.95|62.6|62|62.55|61.95|15
1739335360000|2025-02-12 04:42:40|62.54|61.94|62.53|61.93|62.54|61.94|62.5|61.9|7
1739335370000|2025-02-12 04:42:50|62.52|61.92|62.52|61.92|62.52|61.92|62.5|61.9|8
1739335380000|2025-02-12 04:43:00|62.51|61.91|62.52|61.92|62.53|61.93|62.51|61.91|8
1739335390000|2025-02-12 04:43:10|62.5|61.9|62.52|61.92|62.53|61.93|62.5|61.9|4
1739335400000|2025-02-12 04:43:20|62.5|61.9|62.56|61.96|62.56|61.96|62.5|61.9|2
1739335410000|2025-02-12 04:43:30|62.58|61.98|62.52|61.92|62.58|61.98|62.51|61.91|8
1739335430000|2025-02-12 04:43:50|62.53|61.93|62.52|61.92|62.53|61.93|62.52|61.92|2
1739335440000|2025-02-12 04:44:00|62.48|61.88|62.52|61.92|62.52|61.92|62.48|61.88|5
1739335450000|2025-02-12 04:44:10|62.54|61.94|62.52|61.92|62.54|61.94|62.51|61.91|6
1739335460000|2025-02-12 04:44:20|62.5|61.9|62.5|61.9|62.5|61.9|62.5|61.9|1
1739335470000|2025-02-12 04:44:30|62.51|61.91|62.51|61.91|62.54|61.94|62.51|61.91|6
1739335480000|2025-02-12 04:44:40|62.52|61.92|62.51|61.91|62.52|61.92|62.51|61.91|2
1739335490000|2025-02-12 04:44:50|62.52|61.92|62.53|61.93|62.53|61.93|62.51|61.91|5
1739335500000|2025-02-12 04:45:00|62.52|61.92|62.53|61.93|62.59|61.99|62.5|61.9|8
1739335510000|2025-02-12 04:45:10|62.52|61.92|62.59|61.99|62.59|61.99|62.49|61.89|8
1739335520000|2025-02-12 04:45:20|62.58|61.98|62.61|62.01|62.61|62.01|62.57|61.97|4
1739335530000|2025-02-12 04:45:30|62.62|62.02|62.62|62.02|62.62|62.02|62.6|62|9
1739335540000|2025-02-12 04:45:40|62.61|62.01|62.63|62.03|62.63|62.03|62.61|62.01|5
1739335550000|2025-02-12 04:45:50|62.62|62.02|62.62|62.02|62.62|62.02|62.62|62.02|1
1739335560000|2025-02-12 04:46:00|62.61|62.01|62.61|62.01|62.62|62.02|62.6|62|5
1739335570000|2025-02-12 04:46:10|62.68|62.08|62.71|62.11|62.74|62.14|62.68|62.08|11
1739335580000|2025-02-12 04:46:20|62.7|62.1|62.71|62.11|62.71|62.11|62.68|62.08|10
1739335590000|2025-02-12 04:46:30|62.7|62.1|62.74|62.14|62.77|62.17|62.7|62.1|11
1739335600000|2025-02-12 04:46:40|62.75|62.15|62.81|62.21|62.81|62.21|62.75|62.15|11
1739335610000|2025-02-12 04:46:50|62.8|62.2|62.8|62.2|62.8|62.2|62.8|62.2|1
1739335620000|2025-02-12 04:47:00|62.81|62.21|62.81|62.21|62.82|62.22|62.79|62.19|6
1739335630000|2025-02-12 04:47:10|62.82|62.22|62.8|62.2|62.82|62.22|62.8|62.2|3
1739335640000|2025-02-12 04:47:20|62.81|62.21|62.79|62.19|62.81|62.21|62.78|62.18|4
1739335650000|2025-02-12 04:47:30|62.8|62.2|62.79|62.19|62.81|62.21|62.78|62.18|6
1739335660000|2025-02-12 04:47:40|62.78|62.18|62.79|62.19|62.8|62.2|62.75|62.15|12
1739335670000|2025-02-12 04:47:50|62.78|62.18|62.75|62.15|62.79|62.19|62.75|62.15|11
1739335680000|2025-02-12 04:48:00|62.76|62.16|62.74|62.14|62.76|62.16|62.71|62.11|8
1739335690000|2025-02-12 04:48:10|62.73|62.13|62.79|62.19|62.8|62.2|62.73|62.13|8
1739335700000|2025-02-12 04:48:20|62.81|62.21|62.79|62.19|62.81|62.21|62.78|62.18|7
1739335710000|2025-02-12 04:48:30|62.81|62.21|62.82|62.22|62.82|62.22|62.79|62.19|6
1739335720000|2025-02-12 04:48:40|62.81|62.21|62.81|62.21|62.82|62.22|62.79|62.19|7
1739335730000|2025-02-12 04:48:50|62.8|62.2|62.78|62.18|62.81|62.21|62.78|62.18|5
1739335740000|2025-02-12 04:49:00|62.77|62.17|62.77|62.17|62.78|62.18|62.77|62.17|3
1739335750000|2025-02-12 04:49:10|62.75|62.15|62.73|62.13|62.75|62.15|62.73|62.13|3
1739335770000|2025-02-12 04:49:30|62.69|62.09|62.69|62.09|62.69|62.09|62.68|62.08|3
1739335780000|2025-02-12 04:49:40|62.7|62.1|62.73|62.13|62.73|62.13|62.7|62.1|3
1739335790000|2025-02-12 04:49:50|62.72|62.12|62.72|62.12|62.72|62.12|62.72|62.12|1
1739335800000|2025-02-12 04:50:00|62.69|62.09|62.77|62.17|62.78|62.18|62.69|62.09|8
1739335810000|2025-02-12 04:50:10|62.78|62.18|62.78|62.18|62.81|62.21|62.78|62.18|5
1739335820000|2025-02-12 04:50:20|62.79|62.19|62.82|62.22|62.83|62.23|62.78|62.18|10
1739335830000|2025-02-12 04:50:30|62.81|62.21|62.82|62.22|62.83|62.23|62.8|62.2|8
1739335840000|2025-02-12 04:50:40|62.81|62.21|62.8|62.2|62.83|62.23|62.8|62.2|5
1739335850000|2025-02-12 04:50:50|62.81|62.21|62.8|62.2|62.82|62.22|62.79|62.19|6
1739335860000|2025-02-12 04:51:00|62.79|62.19|62.81|62.21|62.82|62.22|62.79|62.19|7
1739335870000|2025-02-12 04:51:10|62.83|62.23|62.82|62.22|62.83|62.23|62.82|62.22|2
1739335880000|2025-02-12 04:51:20|62.81|62.21|62.8|62.2|62.83|62.23|62.8|62.2|7
1739335890000|2025-02-12 04:51:30|62.79|62.19|62.78|62.18|62.82|62.22|62.78|62.18|6
1739335900000|2025-02-12 04:51:40|62.81|62.21|62.81|62.21|62.82|62.22|62.78|62.18|7
1739335910000|2025-02-12 04:51:50|62.8|62.2|62.79|62.19|62.82|62.22|62.79|62.19|5
1739335920000|2025-02-12 04:52:00|62.81|62.21|62.8|62.2|62.81|62.21|62.79|62.19|10
1739335930000|2025-02-12 04:52:10|62.79|62.19|62.79|62.19|62.81|62.21|62.79|62.19|7
1739335940000|2025-02-12 04:52:20|62.81|62.21|62.76|62.16|62.81|62.21|62.76|62.16|8
1739335950000|2025-02-12 04:52:30|62.75|62.15|62.74|62.14|62.76|62.16|62.74|62.14|5
1739335970000|2025-02-12 04:52:50|62.73|62.13|62.72|62.12|62.73|62.13|62.72|62.12|2
1739335980000|2025-02-12 04:53:00|62.74|62.14|62.71|62.11|62.74|62.14|62.71|62.11|7
1739335990000|2025-02-12 04:53:10|62.72|62.12|62.7|62.1|62.73|62.13|62.69|62.09|9
1739336000000|2025-02-12 04:53:20|62.72|62.12|62.66|62.06|62.72|62.12|62.63|62.03|9
1739336010000|2025-02-12 04:53:30|62.69|62.09|62.71|62.11|62.73|62.13|62.69|62.09|9
1739336020000|2025-02-12 04:53:40|62.73|62.13|62.72|62.12|62.74|62.14|62.71|62.11|9
1739336030000|2025-02-12 04:53:50|62.74|62.14|62.73|62.13|62.74|62.14|62.71|62.11|7
1739336040000|2025-02-12 04:54:00|62.71|62.11|62.69|62.09|62.71|62.11|62.69|62.09|5
1739336050000|2025-02-12 04:54:10|62.72|62.12|62.69|62.09|62.72|62.12|62.69|62.09|4
1739336060000|2025-02-12 04:54:20|62.72|62.12|62.71|62.11|62.72|62.12|62.7|62.1|5
1739336070000|2025-02-12 04:54:30|62.7|62.1|62.7|62.1|62.7|62.1|62.69|62.09|5
1739336080000|2025-02-12 04:54:40|62.69|62.09|62.69|62.09|62.7|62.1|62.69|62.09|5
1739336090000|2025-02-12 04:54:50|62.7|62.1|62.72|62.12|62.72|62.12|62.7|62.1|5
1739336100000|2025-02-12 04:55:00|62.71|62.11|62.72|62.12|62.74|62.14|62.71|62.11|5
1739336110000|2025-02-12 04:55:10|62.73|62.13|62.74|62.14|62.81|62.21|62.73|62.13|9
1739336120000|2025-02-12 04:55:20|62.76|62.16|62.79|62.19|62.82|62.22|62.76|62.16|7
1739336130000|2025-02-12 04:55:30|62.78|62.18|62.79|62.19|62.79|62.19|62.77|62.17|5
1739336140000|2025-02-12 04:55:40|62.8|62.2|62.8|62.2|62.82|62.22|62.79|62.19|8
1739336160000|2025-02-12 04:56:00|62.81|62.21|62.8|62.2|62.81|62.21|62.79|62.19|4
1739336170000|2025-02-12 04:56:10|62.81|62.21|62.81|62.21|62.81|62.21|62.81|62.21|1
1739336180000|2025-02-12 04:56:20|62.79|62.19|62.8|62.2|62.8|62.2|62.79|62.19|2
1739336190000|2025-02-12 04:56:30|62.79|62.19|62.75|62.15|62.79|62.19|62.75|62.15|4
1739336200000|2025-02-12 04:56:40|62.74|62.14|62.73|62.13|62.74|62.14|62.71|62.11|8
1739336210000|2025-02-12 04:56:50|62.72|62.12|62.72|62.12|62.74|62.14|62.72|62.12|8
1739336220000|2025-02-12 04:57:00|62.71|62.11|62.71|62.11|62.74|62.14|62.71|62.11|8
1739336230000|2025-02-12 04:57:10|62.72|62.12|62.7|62.1|62.72|62.12|62.7|62.1|6
1739336240000|2025-02-12 04:57:20|62.73|62.13|62.71|62.11|62.73|62.13|62.71|62.11|6
1739336250000|2025-02-12 04:57:30|62.7|62.1|62.72|62.12|62.72|62.12|62.7|62.1|6
1739336260000|2025-02-12 04:57:40|62.71|62.11|62.73|62.13|62.74|62.14|62.71|62.11|8
1739336270000|2025-02-12 04:57:50|62.72|62.12|62.72|62.12|62.74|62.14|62.72|62.12|7
1739336280000|2025-02-12 04:58:00|62.71|62.11|62.72|62.12|62.73|62.13|62.71|62.11|7
1739336290000|2025-02-12 04:58:10|62.74|62.14|62.72|62.12|62.74|62.14|62.71|62.11|8
1739336300000|2025-02-12 04:58:20|62.73|62.13|62.71|62.11|62.73|62.13|62.71|62.11|5
1739336310000|2025-02-12 04:58:30|62.7|62.1|62.72|62.12|62.72|62.12|62.69|62.09|8
1739336320000|2025-02-12 04:58:40|62.71|62.11|62.7|62.1|62.72|62.12|62.7|62.1|8
1739336330000|2025-02-12 04:58:50|62.71|62.11|62.72|62.12|62.72|62.12|62.69|62.09|11
1739336340000|2025-02-12 04:59:00|62.71|62.11|62.69|62.09|62.71|62.11|62.69|62.09|8
1739336350000|2025-02-12 04:59:10|62.71|62.11|62.7|62.1|62.72|62.12|62.7|62.1|9
1739336360000|2025-02-12 04:59:20|62.72|62.12|62.71|62.11|62.72|62.12|62.71|62.11|2
1739336370000|2025-02-12 04:59:30|62.72|62.12|62.72|62.12|62.73|62.13|62.71|62.11|6
1739336380000|2025-02-12 04:59:40|62.71|62.11|62.74|62.14|62.74|62.14|62.71|62.11|11
1739336390000|2025-02-12 04:59:50|62.73|62.13|62.73|62.13|62.74|62.14|62.72|62.12|8
1739336400000|2025-02-12 05:00:00|62.74|62.14|62.75|62.15|62.81|62.21|62.73|62.13|14
1739336410000|2025-02-12 05:00:10|62.73|62.13|62.64|62.04|62.73|62.13|62.64|62.04|11
1739336420000|2025-02-12 05:00:20|62.63|62.03|62.62|62.02|62.63|62.03|62.62|62.02|2
1739336430000|2025-02-12 05:00:30|62.64|62.04|62.63|62.03|62.69|62.09|62.63|62.03|14
1739336440000|2025-02-12 05:00:40|62.62|62.02|62.6|62|62.63|62.03|62.6|62|6
1739336450000|2025-02-12 05:00:50|62.63|62.03|62.61|62.01|62.64|62.04|62.61|62.01|10
1739336460000|2025-02-12 05:01:00|62.62|62.02|62.61|62.01|62.63|62.03|62.59|61.99|11
1739336470000|2025-02-12 05:01:10|62.62|62.02|62.61|62.01|62.63|62.03|62.6|62|8
1739336480000|2025-02-12 05:01:20|62.6|62|62.52|61.92|62.6|62|62.51|61.91|8
1739336490000|2025-02-12 05:01:30|62.54|61.94|62.6|62|62.64|62.04|62.53|61.93|7
1739336500000|2025-02-12 05:01:40|62.61|62.01|62.61|62.01|62.64|62.04|62.6|62|8
1739336510000|2025-02-12 05:01:50|62.66|62.06|62.71|62.11|62.72|62.12|62.63|62.03|15
1739336520000|2025-02-12 05:02:00|62.7|62.1|62.71|62.11|62.72|62.12|62.69|62.09|10
1739336530000|2025-02-12 05:02:10|62.72|62.12|62.81|62.21|62.81|62.21|62.72|62.12|10
1739336540000|2025-02-12 05:02:20|62.8|62.2|62.79|62.19|62.81|62.21|62.77|62.17|10
1739336550000|2025-02-12 05:02:30|62.82|62.22|62.82|62.22|62.83|62.23|62.8|62.2|7
1739336560000|2025-02-12 05:02:40|62.81|62.21|62.8|62.2|62.81|62.21|62.8|62.2|2
1739336570000|2025-02-12 05:02:50|62.83|62.23|62.81|62.21|62.83|62.23|62.8|62.2|9
1739336580000|2025-02-12 05:03:00|62.83|62.23|62.87|62.27|62.87|62.27|62.81|62.21|10
1739336590000|2025-02-12 05:03:10|62.89|62.29|62.87|62.27|62.9|62.3|62.87|62.27|7
1739336600000|2025-02-12 05:03:20|62.86|62.26|62.84|62.24|62.89|62.29|62.83|62.23|12
1739336610000|2025-02-12 05:03:30|62.83|62.23|62.89|62.29|62.9|62.3|62.82|62.22|9
1739336620000|2025-02-12 05:03:40|62.91|62.31|62.91|62.31|62.93|62.33|62.89|62.29|9
1739336630000|2025-02-12 05:03:50|62.9|62.3|62.9|62.3|62.92|62.32|62.9|62.3|4
1739336640000|2025-02-12 05:04:00|62.92|62.32|62.91|62.31|62.92|62.32|62.9|62.3|5
1739336650000|2025-02-12 05:04:10|62.9|62.3|62.91|62.31|62.92|62.32|62.87|62.27|7
1739336660000|2025-02-12 05:04:20|62.9|62.3|62.92|62.32|62.92|62.32|62.9|62.3|5
1739336680000|2025-02-12 05:04:40|62.91|62.31|62.91|62.31|62.93|62.33|62.91|62.31|4
1739336690000|2025-02-12 05:04:50|62.93|62.33|62.91|62.31|62.93|62.33|62.91|62.31|3
1739336700000|2025-02-12 05:05:00|62.93|62.33|63.01|62.41|63.06|62.46|62.92|62.32|7
1739336710000|2025-02-12 05:05:10|63|62.4|63.01|62.41|63.04|62.44|63|62.4|11
1739336720000|2025-02-12 05:05:20|63.03|62.43|62.99|62.39|63.03|62.43|62.99|62.39|10
1739336730000|2025-02-12 05:05:30|63.01|62.41|62.99|62.39|63.01|62.41|62.95|62.35|9
1739336740000|2025-02-12 05:05:40|62.98|62.38|62.95|62.35|63|62.4|62.95|62.35|11
1739336750000|2025-02-12 05:05:50|62.94|62.34|63|62.4|63.01|62.41|62.93|62.33|9
1739336760000|2025-02-12 05:06:00|63.02|62.42|63|62.4|63.02|62.42|62.99|62.39|6
1739336770000|2025-02-12 05:06:10|63.02|62.42|62.99|62.39|63.02|62.42|62.99|62.39|8
1739336780000|2025-02-12 05:06:20|63.02|62.42|63|62.4|63.02|62.42|62.96|62.36|11
1739336790000|2025-02-12 05:06:30|62.99|62.39|62.99|62.39|63.01|62.41|62.98|62.38|8
1739336800000|2025-02-12 05:06:40|63|62.4|63.01|62.41|63.02|62.42|62.99|62.39|11
1739336810000|2025-02-12 05:06:50|63|62.4|63|62.4|63.02|62.42|62.99|62.39|9
1739336820000|2025-02-12 05:07:00|63.02|62.42|63|62.4|63.02|62.42|63|62.4|8
1739336830000|2025-02-12 05:07:10|62.99|62.39|62.94|62.34|63.02|62.42|62.94|62.34|10
1739336840000|2025-02-12 05:07:20|62.93|62.33|62.92|62.32|62.93|62.33|62.91|62.31|5
1739336850000|2025-02-12 05:07:30|62.91|62.31|62.9|62.3|62.92|62.32|62.9|62.3|5
1739336860000|2025-02-12 05:07:40|62.93|62.33|62.95|62.35|62.97|62.37|62.91|62.31|11
1739336870000|2025-02-12 05:07:50|62.94|62.34|62.94|62.34|62.99|62.39|62.94|62.34|10
1739336880000|2025-02-12 05:08:00|62.93|62.33|62.99|62.39|63.04|62.44|62.92|62.32|11
1739336890000|2025-02-12 05:08:10|63|62.4|63.01|62.41|63.04|62.44|62.99|62.39|10
1739336900000|2025-02-12 05:08:20|63.02|62.42|63.02|62.42|63.04|62.44|63|62.4|10
1739336910000|2025-02-12 05:08:30|63.01|62.41|63.01|62.41|63.03|62.43|63.01|62.41|7
1739336920000|2025-02-12 05:08:40|63|62.4|63.01|62.41|63.02|62.42|63|62.4|3
1739336930000|2025-02-12 05:08:50|63.02|62.42|63|62.4|63.02|62.42|63|62.4|3
1739336940000|2025-02-12 05:09:00|63.02|62.42|63|62.4|63.02|62.42|63|62.4|8
1739336950000|2025-02-12 05:09:10|63.02|62.42|63|62.4|63.02|62.42|63|62.4|6
1739336960000|2025-02-12 05:09:20|63.02|62.42|63|62.4|63.02|62.42|63|62.4|6
1739336970000|2025-02-12 05:09:30|63.02|62.42|63.06|62.46|63.06|62.46|63|62.4|10
1739336980000|2025-02-12 05:09:40|63.03|62.43|63.02|62.42|63.04|62.44|63|62.4|10
1739336990000|2025-02-12 05:09:50|63.01|62.41|63.01|62.41|63.02|62.42|63|62.4|4
1739337000000|2025-02-12 05:10:00|63.03|62.43|63.09|62.49|63.1|62.5|63.01|62.41|8
1739337010000|2025-02-12 05:10:10|63.08|62.48|63.11|62.51|63.11|62.51|63.08|62.48|9
1739337020000|2025-02-12 05:10:20|63.1|62.5|63.09|62.49|63.11|62.51|63.08|62.48|10
1739337030000|2025-02-12 05:10:30|63.08|62.48|63.1|62.5|63.1|62.5|63.08|62.48|11
1739337040000|2025-02-12 05:10:40|63.11|62.51|63.14|62.54|63.2|62.6|63.11|62.51|11
1739337050000|2025-02-12 05:10:50|63.13|62.53|63.12|62.52|63.13|62.53|63.11|62.51|7
1739337060000|2025-02-12 05:11:00|63.11|62.51|63.11|62.51|63.11|62.51|63.11|62.51|1
1739337070000|2025-02-12 05:11:10|63.1|62.5|63.12|62.52|63.13|62.53|63.1|62.5|4
1739337080000|2025-02-12 05:11:20|63.11|62.51|63.11|62.51|63.11|62.51|63.11|62.51|1
1739337090000|2025-02-12 05:11:30|63.12|62.52|63.2|62.6|63.22|62.62|63.12|62.52|8
1739337100000|2025-02-12 05:11:40|63.23|62.63|63.18|62.58|63.23|62.63|63.18|62.58|10
1739337110000|2025-02-12 05:11:50|63.21|62.61|63.19|62.59|63.22|62.62|63.14|62.54|14
1739337120000|2025-02-12 05:12:00|63.18|62.58|63.19|62.59|63.22|62.62|63.18|62.58|13
1739337130000|2025-02-12 05:12:10|63.18|62.58|63.18|62.58|63.19|62.59|63.14|62.54|10
1739337140000|2025-02-12 05:12:20|63.2|62.6|63.14|62.54|63.2|62.6|63.14|62.54|7
1739337150000|2025-02-12 05:12:30|63.19|62.59|63.17|62.57|63.19|62.59|63.14|62.54|11
1739337160000|2025-02-12 05:12:40|63.18|62.58|63.17|62.57|63.19|62.59|63.16|62.56|11
1739337170000|2025-02-12 05:12:50|63.16|62.56|63.16|62.56|63.18|62.58|63.14|62.54|11
1739337180000|2025-02-12 05:13:00|63.14|62.54|63.18|62.58|63.18|62.58|63.12|62.52|9
1739337190000|2025-02-12 05:13:10|63.2|62.6|63.19|62.59|63.21|62.61|63.18|62.58|6
1739337200000|2025-02-12 05:13:20|63.21|62.61|63.17|62.57|63.21|62.61|63.16|62.56|9
1739337210000|2025-02-12 05:13:30|63.16|62.56|63.13|62.53|63.16|62.56|63.13|62.53|6
1739337220000|2025-02-12 05:13:40|63.14|62.54|63.13|62.53|63.14|62.54|63.13|62.53|8
1739337230000|2025-02-12 05:13:50|63.18|62.58|63.17|62.57|63.18|62.58|63.17|62.57|2
1739337240000|2025-02-12 05:14:00|63.16|62.56|63.19|62.59|63.25|62.65|63.16|62.56|10
1739337250000|2025-02-12 05:14:10|63.21|62.61|63.13|62.53|63.21|62.61|63.13|62.53|10
1739337260000|2025-02-12 05:14:20|63.14|62.54|63.17|62.57|63.18|62.58|63.14|62.54|5
1739337270000|2025-02-12 05:14:30|63.18|62.58|63.19|62.59|63.2|62.6|63.17|62.57|11
1739337280000|2025-02-12 05:14:40|63.2|62.6|63.2|62.6|63.21|62.61|63.18|62.58|9
1739337290000|2025-02-12 05:14:50|63.19|62.59|63.21|62.61|63.22|62.62|63.19|62.59|9
1739337300000|2025-02-12 05:15:00|63.2|62.6|63.2|62.6|63.22|62.62|63.17|62.57|11
1739337310000|2025-02-12 05:15:10|63.19|62.59|63.13|62.53|63.19|62.59|63.13|62.53|9
1739337320000|2025-02-12 05:15:20|63.15|62.55|63.18|62.58|63.2|62.6|63.15|62.55|10
1739337330000|2025-02-12 05:15:30|63.2|62.6|63.2|62.6|63.24|62.64|63.18|62.58|7
1739337340000|2025-02-12 05:15:40|63.19|62.59|63.2|62.6|63.24|62.64|63.18|62.58|10
1739337350000|2025-02-12 05:15:50|63.19|62.59|63.2|62.6|63.21|62.61|63.19|62.59|8
1739337360000|2025-02-12 05:16:00|63.19|62.59|63.19|62.59|63.23|62.63|63.14|62.54|11
1739337370000|2025-02-12 05:16:10|63.18|62.58|63.17|62.57|63.2|62.6|63.14|62.54|15
1739337380000|2025-02-12 05:16:20|63.19|62.59|63.17|62.57|63.19|62.59|63.17|62.57|12
1739337390000|2025-02-12 05:16:30|63.19|62.59|63.14|62.54|63.19|62.59|63.14|62.54|11
1739337400000|2025-02-12 05:16:40|63.13|62.53|63.11|62.51|63.13|62.53|63.11|62.51|3
1739337420000|2025-02-12 05:17:00|63.1|62.5|63.1|62.5|63.1|62.5|63.1|62.5|1
1739337430000|2025-02-12 05:17:10|63.11|62.51|63.11|62.51|63.12|62.52|63.09|62.49|10
1739337440000|2025-02-12 05:17:20|63.1|62.5|63.12|62.52|63.12|62.52|63.1|62.5|7
1739337450000|2025-02-12 05:17:30|63.11|62.51|63.14|62.54|63.14|62.54|63.11|62.51|4
1739337460000|2025-02-12 05:17:40|63.13|62.53|63.11|62.51|63.13|62.53|63.11|62.51|3
1739337470000|2025-02-12 05:17:50|63.13|62.53|63.11|62.51|63.13|62.53|63.11|62.51|3
1739337480000|2025-02-12 05:18:00|63.1|62.5|63.1|62.5|63.1|62.5|63.1|62.5|1
1739337490000|2025-02-12 05:18:10|63.12|62.52|63.12|62.52|63.13|62.53|63.12|62.52|3
1739337500000|2025-02-12 05:18:20|63.11|62.51|63.17|62.57|63.18|62.58|63.11|62.51|11
1739337510000|2025-02-12 05:18:30|63.22|62.62|63.22|62.62|63.23|62.63|63.2|62.6|9
1739337520000|2025-02-12 05:18:40|63.21|62.61|63.2|62.6|63.23|62.63|63.2|62.6|7
1739337530000|2025-02-12 05:18:50|63.23|62.63|63.22|62.62|63.28|62.68|63.21|62.61|12
1739337540000|2025-02-12 05:19:00|63.23|62.63|63.29|62.69|63.29|62.69|63.22|62.62|7
1739337550000|2025-02-12 05:19:10|63.28|62.68|63.3|62.7|63.33|62.73|63.28|62.68|8
1739337560000|2025-02-12 05:19:20|63.32|62.72|63.32|62.72|63.33|62.73|63.3|62.7|5
1739337570000|2025-02-12 05:19:30|63.31|62.71|63.31|62.71|63.33|62.73|63.31|62.71|6
1739337580000|2025-02-12 05:19:40|63.33|62.73|63.4|62.8|63.44|62.84|63.33|62.73|16
1739337590000|2025-02-12 05:19:50|63.39|62.79|63.4|62.8|63.41|62.81|63.39|62.79|8
1739337600000|2025-02-12 05:20:00|63.39|62.79|63.39|62.79|63.41|62.81|63.38|62.78|7
1739337610000|2025-02-12 05:20:10|63.4|62.8|63.29|62.69|63.4|62.8|63.29|62.69|11
1739337620000|2025-02-12 05:20:20|63.32|62.72|63.3|62.7|63.33|62.73|63.3|62.7|5
1739337630000|2025-02-12 05:20:30|63.31|62.71|63.31|62.71|63.32|62.72|63.3|62.7|5
1739337640000|2025-02-12 05:20:40|63.3|62.7|63.38|62.78|63.41|62.81|63.3|62.7|7
1739337650000|2025-02-12 05:20:50|63.4|62.8|63.39|62.79|63.4|62.8|63.38|62.78|5
1739337660000|2025-02-12 05:21:00|63.38|62.78|63.31|62.71|63.38|62.78|63.31|62.71|7
1739337670000|2025-02-12 05:21:10|63.3|62.7|63.3|62.7|63.33|62.73|63.3|62.7|5
1739337680000|2025-02-12 05:21:20|63.32|62.72|63.3|62.7|63.32|62.72|63.29|62.69|6
1739337690000|2025-02-12 05:21:30|63.29|62.69|63.33|62.73|63.33|62.73|63.29|62.69|5
1739337710000|2025-02-12 05:21:50|63.31|62.71|63.32|62.72|63.32|62.72|63.31|62.71|4
1739337720000|2025-02-12 05:22:00|63.31|62.71|63.33|62.73|63.38|62.78|63.31|62.71|13
1739337730000|2025-02-12 05:22:10|63.32|62.72|63.32|62.72|63.33|62.73|63.3|62.7|5
1739337750000|2025-02-12 05:22:30|63.33|62.73|63.32|62.72|63.33|62.73|63.31|62.71|4
1739337760000|2025-02-12 05:22:40|63.33|62.73|63.39|62.79|63.39|62.79|63.31|62.71|11
1739337770000|2025-02-12 05:22:50|63.4|62.8|63.39|62.79|63.4|62.8|63.38|62.78|10
1739337780000|2025-02-12 05:23:00|63.4|62.8|63.4|62.8|63.41|62.81|63.39|62.79|5
1739337790000|2025-02-12 05:23:10|63.41|62.81|63.41|62.81|63.44|62.84|63.4|62.8|10
1739337800000|2025-02-12 05:23:20|63.42|62.82|63.42|62.82|63.42|62.82|63.42|62.82|1
1739337810000|2025-02-12 05:23:30|63.44|62.84|63.49|62.89|63.49|62.89|63.42|62.82|9
1739337820000|2025-02-12 05:23:40|63.48|62.88|63.42|62.82|63.48|62.88|63.42|62.82|6
1739337830000|2025-02-12 05:23:50|63.41|62.81|63.41|62.81|63.42|62.82|63.41|62.81|3
1739337840000|2025-02-12 05:24:00|63.43|62.83|63.44|62.84|63.48|62.88|63.43|62.83|6
1739337850000|2025-02-12 05:24:10|63.43|62.83|63.42|62.82|63.47|62.87|63.42|62.82|7
1739337860000|2025-02-12 05:24:20|63.41|62.81|63.39|62.79|63.41|62.81|63.39|62.79|3
1739337870000|2025-02-12 05:24:30|63.42|62.82|63.39|62.79|63.42|62.82|63.36|62.76|11
1739337880000|2025-02-12 05:24:40|63.38|62.78|63.4|62.8|63.41|62.81|63.38|62.78|5
1739337890000|2025-02-12 05:24:50|63.39|62.79|63.4|62.8|63.43|62.83|63.39|62.79|6
1739337910000|2025-02-12 05:25:10|63.38|62.78|63.39|62.79|63.41|62.81|63.38|62.78|5
1739337920000|2025-02-12 05:25:20|63.4|62.8|63.39|62.79|63.4|62.8|63.39|62.79|8
1739337930000|2025-02-12 05:25:30|63.4|62.8|63.4|62.8|63.4|62.8|63.39|62.79|7
1739337940000|2025-02-12 05:25:40|63.39|62.79|63.39|62.79|63.4|62.8|63.39|62.79|3
1739337950000|2025-02-12 05:25:50|63.4|62.8|63.41|62.81|63.41|62.81|63.4|62.8|6
1739337960000|2025-02-12 05:26:00|63.4|62.8|63.41|62.81|63.41|62.81|63.4|62.8|4
1739337970000|2025-02-12 05:26:10|63.4|62.8|63.41|62.81|63.41|62.81|63.4|62.8|4
1739337980000|2025-02-12 05:26:20|63.4|62.8|63.41|62.81|63.43|62.83|63.4|62.8|5
1739338000000|2025-02-12 05:26:40|63.4|62.8|63.4|62.8|63.43|62.83|63.4|62.8|5
1739338010000|2025-02-12 05:26:50|63.43|62.83|63.39|62.79|63.43|62.83|63.39|62.79|6
1739338020000|2025-02-12 05:27:00|63.42|62.82|63.41|62.81|63.42|62.82|63.39|62.79|8
1739338030000|2025-02-12 05:27:10|63.4|62.8|63.41|62.81|63.42|62.82|63.4|62.8|5
1739338040000|2025-02-12 05:27:20|63.4|62.8|63.41|62.81|63.42|62.82|63.4|62.8|6
1739338050000|2025-02-12 05:27:30|63.4|62.8|63.41|62.81|63.42|62.82|63.4|62.8|6
1739338060000|2025-02-12 05:27:40|63.4|62.8|63.4|62.8|63.41|62.81|63.39|62.79|9
1739338070000|2025-02-12 05:27:50|63.41|62.81|63.4|62.8|63.41|62.81|63.4|62.8|6
1739338080000|2025-02-12 05:28:00|63.41|62.81|63.41|62.81|63.41|62.81|63.41|62.81|1
1739338110000|2025-02-12 05:28:30|63.4|62.8|63.4|62.8|63.4|62.8|63.36|62.76|6
1739338120000|2025-02-12 05:28:40|63.39|62.79|63.38|62.78|63.39|62.79|63.38|62.78|2
1739338150000|2025-02-12 05:29:10|63.34|62.74|63.32|62.72|63.34|62.74|63.32|62.72|3
1739338160000|2025-02-12 05:29:20|63.35|62.75|63.35|62.75|63.36|62.76|63.33|62.73|4
1739338170000|2025-02-12 05:29:30|63.37|62.77|63.32|62.72|63.37|62.77|63.32|62.72|6
1739338180000|2025-02-12 05:29:40|63.34|62.74|63.37|62.77|63.39|62.79|63.34|62.74|8
1739338190000|2025-02-12 05:29:50|63.38|62.78|63.32|62.72|63.38|62.78|63.32|62.72|6
1739338200000|2025-02-12 05:30:00|63.33|62.73|63.33|62.73|63.33|62.73|63.32|62.72|3
1739338210000|2025-02-12 05:30:10|63.32|62.72|63.31|62.71|63.33|62.73|63.31|62.71|5
1739338220000|2025-02-12 05:30:20|63.33|62.73|63.37|62.77|63.42|62.82|63.29|62.69|10
1739338230000|2025-02-12 05:30:30|63.38|62.78|63.33|62.73|63.39|62.79|63.33|62.73|7
1739338240000|2025-02-12 05:30:40|63.32|62.72|63.34|62.74|63.34|62.74|63.32|62.72|5
1739338250000|2025-02-12 05:30:50|63.33|62.73|63.35|62.75|63.35|62.75|63.3|62.7|8
1739338260000|2025-02-12 05:31:00|63.36|62.76|63.39|62.79|63.39|62.79|63.36|62.76|8
1739338270000|2025-02-12 05:31:10|63.38|62.78|63.33|62.73|63.39|62.79|63.33|62.73|7
1739338280000|2025-02-12 05:31:20|63.32|62.72|63.33|62.73|63.34|62.74|63.31|62.71|6
1739338290000|2025-02-12 05:31:30|63.32|62.72|63.32|62.72|63.33|62.73|63.31|62.71|4
1739338310000|2025-02-12 05:31:50|63.31|62.71|63.3|62.7|63.31|62.71|63.3|62.7|2
1739338320000|2025-02-12 05:32:00|63.32|62.72|63.31|62.71|63.33|62.73|63.3|62.7|7
1739338330000|2025-02-12 05:32:10|63.33|62.73|63.38|62.78|63.38|62.78|63.31|62.71|5
1739338340000|2025-02-12 05:32:20|63.37|62.77|63.36|62.76|63.37|62.77|63.34|62.74|7
1739338350000|2025-02-12 05:32:30|63.38|62.78|63.4|62.8|63.43|62.83|63.38|62.78|10
1739338360000|2025-02-12 05:32:40|63.39|62.79|63.4|62.8|63.43|62.83|63.39|62.79|8
1739338370000|2025-02-12 05:32:50|63.43|62.83|63.4|62.8|63.43|62.83|63.4|62.8|7
1739338380000|2025-02-12 05:33:00|63.43|62.83|63.42|62.82|63.43|62.83|63.4|62.8|7
1739338390000|2025-02-12 05:33:10|63.41|62.81|63.41|62.81|63.42|62.82|63.4|62.8|4
1739338400000|2025-02-12 05:33:20|63.4|62.8|63.32|62.72|63.41|62.81|63.32|62.72|10
1739338410000|2025-02-12 05:33:30|63.31|62.71|63.31|62.71|63.33|62.73|63.31|62.71|4
1739338420000|2025-02-12 05:33:40|63.33|62.73|63.31|62.71|63.33|62.73|63.3|62.7|6
1739338430000|2025-02-12 05:33:50|63.3|62.7|63.3|62.7|63.32|62.72|63.3|62.7|4
1739338440000|2025-02-12 05:34:00|63.32|62.72|63.3|62.7|63.33|62.73|63.3|62.7|9
1739338450000|2025-02-12 05:34:10|63.32|62.72|63.3|62.7|63.32|62.72|63.3|62.7|6
1739338460000|2025-02-12 05:34:20|63.32|62.72|63.3|62.7|63.32|62.72|63.3|62.7|5
1739338470000|2025-02-12 05:34:30|63.31|62.71|63.3|62.7|63.32|62.72|63.3|62.7|9
1739338480000|2025-02-12 05:34:40|63.32|62.72|63.3|62.7|63.32|62.72|63.3|62.7|3
1739338490000|2025-02-12 05:34:50|63.27|62.67|63.27|62.67|63.27|62.67|63.27|62.67|1
1739338510000|2025-02-12 05:35:10|63.23|62.63|63.23|62.63|63.23|62.63|63.23|62.63|1
1739338520000|2025-02-12 05:35:20|63.27|62.67|63.29|62.69|63.32|62.72|63.27|62.67|5
1739338530000|2025-02-12 05:35:30|63.28|62.68|63.29|62.69|63.29|62.69|63.27|62.67|7
1739338540000|2025-02-12 05:35:40|63.28|62.68|63.29|62.69|63.29|62.69|63.26|62.66|8
1739338550000|2025-02-12 05:35:50|63.28|62.68|63.3|62.7|63.31|62.71|63.28|62.68|9
1739338560000|2025-02-12 05:36:00|63.29|62.69|63.29|62.69|63.3|62.7|63.25|62.65|10
1739338570000|2025-02-12 05:36:10|63.3|62.7|63.3|62.7|63.33|62.73|63.29|62.69|9
1739338580000|2025-02-12 05:36:20|63.29|62.69|63.3|62.7|63.31|62.71|63.25|62.65|14
1739338590000|2025-02-12 05:36:30|63.29|62.69|63.29|62.69|63.29|62.69|63.25|62.65|7
1739338600000|2025-02-12 05:36:40|63.3|62.7|63.33|62.73|63.33|62.73|63.29|62.69|10
1739338610000|2025-02-12 05:36:50|63.32|62.72|63.3|62.7|63.32|62.72|63.29|62.69|6
1739338620000|2025-02-12 05:37:00|63.29|62.69|63.25|62.65|63.3|62.7|63.25|62.65|6
1739338630000|2025-02-12 05:37:10|63.24|62.64|63.23|62.63|63.25|62.65|63.22|62.62|7
1739338640000|2025-02-12 05:37:20|63.25|62.65|63.24|62.64|63.25|62.65|63.23|62.63|4
1739338650000|2025-02-12 05:37:30|63.22|62.62|63.23|62.63|63.24|62.64|63.22|62.62|8
1739338660000|2025-02-12 05:37:40|63.22|62.62|63.23|62.63|63.23|62.63|63.22|62.62|4
1739338670000|2025-02-12 05:37:50|63.22|62.62|63.23|62.63|63.23|62.63|63.22|62.62|6
1739338680000|2025-02-12 05:38:00|63.22|62.62|63.23|62.63|63.24|62.64|63.22|62.62|7
1739338690000|2025-02-12 05:38:10|63.24|62.64|63.23|62.63|63.24|62.64|63.21|62.61|3
1739338710000|2025-02-12 05:38:30|63.12|62.52|63.13|62.53|63.14|62.54|63.12|62.52|3
1739338720000|2025-02-12 05:38:40|63.12|62.52|63.12|62.52|63.14|62.54|63.12|62.52|4
1739338730000|2025-02-12 05:38:50|63.14|62.54|63.15|62.55|63.15|62.55|63.12|62.52|6
1739338740000|2025-02-12 05:39:00|63.17|62.57|63.17|62.57|63.2|62.6|63.17|62.57|10
1739338750000|2025-02-12 05:39:10|63.16|62.56|63.14|62.54|63.16|62.56|63.14|62.54|7
1739338760000|2025-02-12 05:39:20|63.13|62.53|63.13|62.53|63.15|62.55|63.13|62.53|6
1739338770000|2025-02-12 05:39:30|63.14|62.54|63.19|62.59|63.2|62.6|63.14|62.54|11
1739338780000|2025-02-12 05:39:40|63.18|62.58|63.19|62.59|63.19|62.59|63.18|62.58|4
1739338790000|2025-02-12 05:39:50|63.22|62.62|63.19|62.59|63.22|62.62|63.19|62.59|2
1739338810000|2025-02-12 05:40:10|63.2|62.6|63.19|62.59|63.2|62.6|63.19|62.59|2
1739338820000|2025-02-12 05:40:20|63.2|62.6|63.19|62.59|63.2|62.6|63.15|62.55|6
1739338830000|2025-02-12 05:40:30|63.2|62.6|63.2|62.6|63.2|62.6|63.2|62.6|1
1739338850000|2025-02-12 05:40:50|63.19|62.59|63.19|62.59|63.19|62.59|63.19|62.59|1
1739338860000|2025-02-12 05:41:00|63.2|62.6|63.19|62.59|63.2|62.6|63.19|62.59|6
1739338870000|2025-02-12 05:41:10|63.2|62.6|63.19|62.59|63.2|62.6|63.19|62.59|12
1739338900000|2025-02-12 05:41:40|63.22|62.62|63.2|62.6|63.22|62.62|63.2|62.6|3
1739338910000|2025-02-12 05:41:50|63.21|62.61|63.15|62.55|63.21|62.61|63.15|62.55|8
1739338920000|2025-02-12 05:42:00|63.2|62.6|63.2|62.6|63.2|62.6|63.19|62.59|5
1739338930000|2025-02-12 05:42:10|63.19|62.59|63.2|62.6|63.2|62.6|63.19|62.59|6
1739338940000|2025-02-12 05:42:20|63.19|62.59|63.21|62.61|63.22|62.62|63.19|62.59|6
1739338950000|2025-02-12 05:42:30|63.2|62.6|63.2|62.6|63.21|62.61|63.2|62.6|5
1739338970000|2025-02-12 05:42:50|63.19|62.59|63.13|62.53|63.2|62.6|63.13|62.53|7
1739338980000|2025-02-12 05:43:00|63.12|62.52|63.12|62.52|63.14|62.54|63.12|62.52|4
1739338990000|2025-02-12 05:43:10|63.11|62.51|63.12|62.52|63.13|62.53|63.11|62.51|5
1739339010000|2025-02-12 05:43:30|63.11|62.51|63.12|62.52|63.13|62.53|63.11|62.51|6
1739339020000|2025-02-12 05:43:40|63.11|62.51|63.12|62.52|63.13|62.53|63.11|62.51|3
1739339030000|2025-02-12 05:43:50|63.11|62.51|63.12|62.52|63.13|62.53|63.11|62.51|6
1739339040000|2025-02-12 05:44:00|63.11|62.51|63.1|62.5|63.13|62.53|63.1|62.5|5
1739339050000|2025-02-12 05:44:10|63.11|62.51|63.11|62.51|63.11|62.51|63.11|62.51|1
1739339070000|2025-02-12 05:44:30|63.12|62.52|63.13|62.53|63.13|62.53|63.11|62.51|5
1739339080000|2025-02-12 05:44:40|63.12|62.52|63.14|62.54|63.14|62.54|63.12|62.52|2
1739339100000|2025-02-12 05:45:00|63.13|62.53|63.13|62.53|63.15|62.55|63.13|62.53|4
1739339110000|2025-02-12 05:45:10|63.14|62.54|63.11|62.51|63.16|62.56|63.11|62.51|6
1739339120000|2025-02-12 05:45:20|63.12|62.52|63.14|62.54|63.16|62.56|63.12|62.52|7
1739339130000|2025-02-12 05:45:30|63.13|62.53|63.13|62.53|63.18|62.58|63.12|62.52|8
1739339140000|2025-02-12 05:45:40|63.12|62.52|63.05|62.45|63.12|62.52|63.05|62.45|13
1739339150000|2025-02-12 05:45:50|63.04|62.44|63.06|62.46|63.09|62.49|63.04|62.44|7
1739339160000|2025-02-12 05:46:00|63.05|62.45|63.1|62.5|63.1|62.5|63.03|62.43|7
1739339170000|2025-02-12 05:46:10|63.11|62.51|63.11|62.51|63.18|62.58|63.11|62.51|8
1739339180000|2025-02-12 05:46:20|63.12|62.52|63.12|62.52|63.12|62.52|63.11|62.51|3
1739339190000|2025-02-12 05:46:30|63.11|62.51|63.12|62.52|63.12|62.52|63.11|62.51|2
1739339200000|2025-02-12 05:46:40|63.13|62.53|63.13|62.53|63.13|62.53|63.13|62.53|1
1739339210000|2025-02-12 05:46:50|63.12|62.52|63.13|62.53|63.13|62.53|63.12|62.52|2
1739339220000|2025-02-12 05:47:00|63.11|62.51|63.12|62.52|63.12|62.52|63.11|62.51|2
1739339230000|2025-02-12 05:47:10|63.11|62.51|63.12|62.52|63.12|62.52|63.1|62.5|6
1739339240000|2025-02-12 05:47:20|63.11|62.51|63.11|62.51|63.12|62.52|63.11|62.51|7
1739339250000|2025-02-12 05:47:30|63.09|62.49|63.09|62.49|63.09|62.49|63.04|62.44|5
1739339260000|2025-02-12 05:47:40|63.08|62.48|63.09|62.49|63.11|62.51|63.07|62.47|6
1739339270000|2025-02-12 05:47:50|63.1|62.5|63.09|62.49|63.11|62.51|63.09|62.49|8
1739339280000|2025-02-12 05:48:00|63.11|62.51|63.09|62.49|63.11|62.51|63.09|62.49|6
1739339290000|2025-02-12 05:48:10|63.11|62.51|63.09|62.49|63.11|62.51|63.09|62.49|6
1739339300000|2025-02-12 05:48:20|63.11|62.51|63.11|62.51|63.12|62.52|63.09|62.49|6
1739339310000|2025-02-12 05:48:30|63.12|62.52|63.1|62.5|63.12|62.52|63.1|62.5|5
1739339320000|2025-02-12 05:48:40|63.12|62.52|63.11|62.51|63.12|62.52|63.1|62.5|8
1739339330000|2025-02-12 05:48:50|63.1|62.5|63.09|62.49|63.11|62.51|63.09|62.49|7
1739339340000|2025-02-12 05:49:00|63.06|62.46|63.05|62.45|63.07|62.47|63.05|62.45|4
1739339350000|2025-02-12 05:49:10|63.02|62.42|63.03|62.43|63.04|62.44|63.02|62.42|4
1739339360000|2025-02-12 05:49:20|63.04|62.44|63.12|62.52|63.13|62.53|63.03|62.43|11
1739339370000|2025-02-12 05:49:30|63.11|62.51|63.11|62.51|63.13|62.53|63.11|62.51|6
1739339380000|2025-02-12 05:49:40|63.13|62.53|63.12|62.52|63.13|62.53|63.11|62.51|4
1739339390000|2025-02-12 05:49:50|63.14|62.54|63.19|62.59|63.23|62.63|63.13|62.53|6
1739339420000|2025-02-12 05:50:20|63.2|62.6|63.21|62.61|63.23|62.63|63.2|62.6|12
1739339430000|2025-02-12 05:50:30|63.23|62.63|63.24|62.64|63.24|62.64|63.22|62.62|4
1739339440000|2025-02-12 05:50:40|63.22|62.62|63.28|62.68|63.28|62.68|63.22|62.62|4
1739339450000|2025-02-12 05:50:50|63.25|62.65|63.28|62.68|63.28|62.68|63.24|62.64|9
1739339460000|2025-02-12 05:51:00|63.3|62.7|63.3|62.7|63.3|62.7|63.3|62.7|1
1739339470000|2025-02-12 05:51:10|63.31|62.71|63.31|62.71|63.31|62.71|63.31|62.71|1
1739339500000|2025-02-12 05:51:40|63.3|62.7|63.3|62.7|63.3|62.7|63.3|62.7|1
1739339530000|2025-02-12 05:52:10|63.28|62.68|63.28|62.68|63.29|62.69|63.27|62.67|5
1739339540000|2025-02-12 05:52:20|63.26|62.66|63.22|62.62|63.26|62.66|63.22|62.62|7
1739339550000|2025-02-12 05:52:30|63.24|62.64|63.24|62.64|63.25|62.65|63.23|62.63|6
1739339560000|2025-02-12 05:52:40|63.25|62.65|63.26|62.66|63.29|62.69|63.25|62.65|5
1739339570000|2025-02-12 05:52:50|63.25|62.65|63.23|62.63|63.25|62.65|63.23|62.63|9
1739339580000|2025-02-12 05:53:00|63.22|62.62|63.24|62.64|63.24|62.64|63.22|62.62|4
1739339590000|2025-02-12 05:53:10|63.23|62.63|63.23|62.63|63.24|62.64|63.2|62.6|6
1739339600000|2025-02-12 05:53:20|63.22|62.62|63.22|62.62|63.23|62.63|63.21|62.61|6
1739339610000|2025-02-12 05:53:30|63.21|62.61|63.22|62.62|63.23|62.63|63.21|62.61|5
1739339620000|2025-02-12 05:53:40|63.21|62.61|63.21|62.61|63.23|62.63|63.2|62.6|7
1739339630000|2025-02-12 05:53:50|63.2|62.6|63.21|62.61|63.23|62.63|63.2|62.6|7
1739339640000|2025-02-12 05:54:00|63.2|62.6|63.21|62.61|63.22|62.62|63.19|62.59|8
1739339650000|2025-02-12 05:54:10|63.2|62.6|63.21|62.61|63.22|62.62|63.2|62.6|3
1739339670000|2025-02-12 05:54:30|63.2|62.6|63.21|62.61|63.22|62.62|63.19|62.59|4
1739339680000|2025-02-12 05:54:40|63.2|62.6|63.19|62.59|63.21|62.61|63.19|62.59|8
1739339690000|2025-02-12 05:54:50|63.2|62.6|63.19|62.59|63.2|62.6|63.19|62.59|4
1739339700000|2025-02-12 05:55:00|63.18|62.58|63.2|62.6|63.2|62.6|63.18|62.58|4
1739339710000|2025-02-12 05:55:10|63.19|62.59|63.15|62.55|63.2|62.6|63.14|62.54|9
1739339720000|2025-02-12 05:55:20|63.16|62.56|63.22|62.62|63.22|62.62|63.16|62.56|10
1739339730000|2025-02-12 05:55:30|63.21|62.61|63.21|62.61|63.22|62.62|63.21|62.61|7
1739339740000|2025-02-12 05:55:40|63.23|62.63|63.22|62.62|63.23|62.63|63.21|62.61|6
1739339750000|2025-02-12 05:55:50|63.21|62.61|63.22|62.62|63.23|62.63|63.21|62.61|8
1739339760000|2025-02-12 05:56:00|63.21|62.61|63.21|62.61|63.23|62.63|63.21|62.61|4
1739339770000|2025-02-12 05:56:10|63.23|62.63|63.22|62.62|63.23|62.63|63.22|62.62|4
1739339780000|2025-02-12 05:56:20|63.21|62.61|63.22|62.62|63.23|62.63|63.21|62.61|5
1739339790000|2025-02-12 05:56:30|63.21|62.61|63.23|62.63|63.23|62.63|63.21|62.61|5
1739339800000|2025-02-12 05:56:40|63.22|62.62|63.23|62.63|63.24|62.64|63.21|62.61|4
1739339810000|2025-02-12 05:56:50|63.22|62.62|63.22|62.62|63.24|62.64|63.21|62.61|5
1739339820000|2025-02-12 05:57:00|63.21|62.61|63.23|62.63|63.23|62.63|63.21|62.61|7
1739339830000|2025-02-12 05:57:10|63.22|62.62|63.21|62.61|63.23|62.63|63.21|62.61|6
1739339840000|2025-02-12 05:57:20|63.23|62.63|63.21|62.61|63.23|62.63|63.2|62.6|6
1739339850000|2025-02-12 05:57:30|63.23|62.63|63.22|62.62|63.23|62.63|63.2|62.6|5
1739339860000|2025-02-12 05:57:40|63.21|62.61|63.22|62.62|63.22|62.62|63.2|62.6|6
1739339870000|2025-02-12 05:57:50|63.23|62.63|63.23|62.63|63.23|62.63|63.22|62.62|3
1739339890000|2025-02-12 05:58:10|63.24|62.64|63.24|62.64|63.24|62.64|63.24|62.64|1
1739339920000|2025-02-12 05:58:40|63.3|62.7|63.31|62.71|63.34|62.74|63.3|62.7|5
1739339930000|2025-02-12 05:58:50|63.3|62.7|63.31|62.71|63.31|62.71|63.29|62.69|6
1739339940000|2025-02-12 05:59:00|63.3|62.7|63.28|62.68|63.31|62.71|63.28|62.68|9
1739339950000|2025-02-12 05:59:10|63.27|62.67|63.24|62.64|63.27|62.67|63.24|62.64|8
1739339960000|2025-02-12 05:59:20|63.23|62.63|63.24|62.64|63.25|62.65|63.23|62.63|8
1739339970000|2025-02-12 05:59:30|63.23|62.63|63.23|62.63|63.24|62.64|63.23|62.63|5
1739339980000|2025-02-12 05:59:40|63.22|62.62|63.22|62.62|63.24|62.64|63.22|62.62|8
1739339990000|2025-02-12 05:59:50|63.24|62.64|63.22|62.62|63.24|62.64|63.21|62.61|5
1739340000000|2025-02-12 06:00:00|63.21|62.61|63.23|62.63|63.24|62.64|63.21|62.61|8
1739340010000|2025-02-12 06:00:10|63.22|62.62|63.24|62.64|63.27|62.67|63.22|62.62|10
1739340020000|2025-02-12 06:00:20|63.25|62.65|63.31|62.71|63.34|62.74|63.23|62.63|11
1739340030000|2025-02-12 06:00:30|63.3|62.7|63.28|62.68|63.31|62.71|63.27|62.67|10
1739340040000|2025-02-12 06:00:40|63.27|62.67|63.28|62.68|63.32|62.72|63.27|62.67|6
1739340050000|2025-02-12 06:00:50|63.27|62.67|63.23|62.63|63.27|62.67|63.23|62.63|5
1739340060000|2025-02-12 06:01:00|63.25|62.65|63.23|62.63|63.25|62.65|63.23|62.63|3
1739340070000|2025-02-12 06:01:10|63.22|62.62|63.21|62.61|63.24|62.64|63.2|62.6|8
1739340080000|2025-02-12 06:01:20|63.2|62.6|63.22|62.62|63.23|62.63|63.2|62.6|5
1739340090000|2025-02-12 06:01:30|63.23|62.63|63.22|62.62|63.23|62.63|63.22|62.62|2
1739340110000|2025-02-12 06:01:50|63.23|62.63|63.23|62.63|63.23|62.63|63.23|62.63|1
1739340150000|2025-02-12 06:02:30|63.24|62.64|63.24|62.64|63.25|62.65|63.23|62.63|6
1739340160000|2025-02-12 06:02:40|63.23|62.63|63.25|62.65|63.25|62.65|63.22|62.62|5
1739340170000|2025-02-12 06:02:50|63.24|62.64|63.24|62.64|63.25|62.65|63.24|62.64|5
1739340180000|2025-02-12 06:03:00|63.23|62.63|63.28|62.68|63.31|62.71|63.22|62.62|9
1739340190000|2025-02-12 06:03:10|63.29|62.69|63.3|62.7|63.32|62.72|63.29|62.69|5
1739340200000|2025-02-12 06:03:20|63.34|62.74|63.32|62.72|63.34|62.74|63.31|62.71|7
1739340210000|2025-02-12 06:03:30|63.31|62.71|63.3|62.7|63.33|62.73|63.27|62.67|6
1739340220000|2025-02-12 06:03:40|63.29|62.69|63.31|62.71|63.32|62.72|63.29|62.69|3
1739340230000|2025-02-12 06:03:50|63.3|62.7|63.29|62.69|63.3|62.7|63.27|62.67|9
1739340240000|2025-02-12 06:04:00|63.28|62.68|63.3|62.7|63.37|62.77|63.25|62.65|9
1739340250000|2025-02-12 06:04:10|63.31|62.71|63.26|62.66|63.31|62.71|63.26|62.66|8
1739340260000|2025-02-12 06:04:20|63.25|62.65|63.26|62.66|63.26|62.66|63.23|62.63|6
1739340270000|2025-02-12 06:04:30|63.3|62.7|63.3|62.7|63.31|62.71|63.29|62.69|7
1739340280000|2025-02-12 06:04:40|63.31|62.71|63.3|62.7|63.31|62.71|63.3|62.7|6
1739340290000|2025-02-12 06:04:50|63.31|62.71|63.25|62.65|63.31|62.71|63.25|62.65|6
1739340310000|2025-02-12 06:05:10|63.24|62.64|63.23|62.63|63.24|62.64|63.23|62.63|2
1739340320000|2025-02-12 06:05:20|63.25|62.65|63.22|62.62|63.25|62.65|63.22|62.62|7
1739340330000|2025-02-12 06:05:30|63.24|62.64|63.25|62.65|63.25|62.65|63.22|62.62|6
1739340340000|2025-02-12 06:05:40|63.24|62.64|63.24|62.64|63.25|62.65|63.23|62.63|6
1739340350000|2025-02-12 06:05:50|63.23|62.63|63.25|62.65|63.3|62.7|63.23|62.63|7
1739340360000|2025-02-12 06:06:00|63.24|62.64|63.24|62.64|63.25|62.65|63.23|62.63|4
1739340370000|2025-02-12 06:06:10|63.23|62.63|63.24|62.64|63.25|62.65|63.22|62.62|8
1739340380000|2025-02-12 06:06:20|63.23|62.63|63.24|62.64|63.25|62.65|63.23|62.63|7
1739340390000|2025-02-12 06:06:30|63.23|62.63|63.23|62.63|63.25|62.65|63.23|62.63|8
1739340400000|2025-02-12 06:06:40|63.24|62.64|63.24|62.64|63.24|62.64|63.22|62.62|4
1739340410000|2025-02-12 06:06:50|63.23|62.63|63.22|62.62|63.24|62.64|63.22|62.62|5
1739340420000|2025-02-12 06:07:00|63.24|62.64|63.24|62.64|63.24|62.64|63.22|62.62|8
1739340430000|2025-02-12 06:07:10|63.25|62.65|63.25|62.65|63.25|62.65|63.23|62.63|7
1739340440000|2025-02-12 06:07:20|63.24|62.64|63.22|62.62|63.24|62.64|63.22|62.62|5
1739340450000|2025-02-12 06:07:30|63.24|62.64|63.22|62.62|63.24|62.64|63.2|62.6|7
1739340460000|2025-02-12 06:07:40|63.21|62.61|63.15|62.55|63.21|62.61|63.15|62.55|5
1739340470000|2025-02-12 06:07:50|63.14|62.54|63.14|62.54|63.15|62.55|63.13|62.53|5
1739340480000|2025-02-12 06:08:00|63.13|62.53|63.14|62.54|63.14|62.54|63.13|62.53|4
1739340510000|2025-02-12 06:08:30|63.2|62.6|63.17|62.57|63.2|62.6|63.17|62.57|4
1739340520000|2025-02-12 06:08:40|63.2|62.6|63.2|62.6|63.2|62.6|63.18|62.58|10
1739340530000|2025-02-12 06:08:50|63.19|62.59|63.19|62.59|63.2|62.6|63.18|62.58|5
1739340540000|2025-02-12 06:09:00|63.2|62.6|63.2|62.6|63.21|62.61|63.17|62.57|9
1739340550000|2025-02-12 06:09:10|63.21|62.61|63.2|62.6|63.21|62.61|63.2|62.6|6
1739340560000|2025-02-12 06:09:20|63.19|62.59|63.2|62.6|63.21|62.61|63.15|62.55|9
1739340570000|2025-02-12 06:09:30|63.21|62.61|63.2|62.6|63.21|62.61|63.2|62.6|6
1739340580000|2025-02-12 06:09:40|63.21|62.61|63.2|62.6|63.21|62.61|63.2|62.6|8
1739340590000|2025-02-12 06:09:50|63.21|62.61|63.2|62.6|63.21|62.61|63.2|62.6|4
1739340600000|2025-02-12 06:10:00|63.19|62.59|63.14|62.54|63.21|62.61|63.14|62.54|7
1739340610000|2025-02-12 06:10:10|63.15|62.55|63.11|62.51|63.15|62.55|63.11|62.51|5
1739340620000|2025-02-12 06:10:20|63.1|62.5|63.1|62.5|63.11|62.51|63.1|62.5|7
1739340630000|2025-02-12 06:10:30|63.11|62.51|63.11|62.51|63.11|62.51|63.1|62.5|5
1739340640000|2025-02-12 06:10:40|63.1|62.5|63.06|62.46|63.11|62.51|63.06|62.46|6
1739340650000|2025-02-12 06:10:50|63.05|62.45|63.04|62.44|63.05|62.45|63.03|62.43|4
1739340660000|2025-02-12 06:11:00|63.03|62.43|63.11|62.51|63.13|62.53|63.02|62.42|10
1739340670000|2025-02-12 06:11:10|63.1|62.5|63.13|62.53|63.14|62.54|63.1|62.5|8
1739340680000|2025-02-12 06:11:20|63.12|62.52|63.12|62.52|63.14|62.54|63.12|62.52|4
1739340700000|2025-02-12 06:11:40|63.14|62.54|63.14|62.54|63.14|62.54|63.12|62.52|3
1739340710000|2025-02-12 06:11:50|63.15|62.55|63.12|62.52|63.15|62.55|63.11|62.51|7
1739340720000|2025-02-12 06:12:00|63.13|62.53|63.13|62.53|63.13|62.53|63.11|62.51|9
1739340730000|2025-02-12 06:12:10|63.11|62.51|63.11|62.51|63.13|62.53|63.1|62.5|8
1739340740000|2025-02-12 06:12:20|63.12|62.52|63.18|62.58|63.19|62.59|63.12|62.52|7
1739340750000|2025-02-12 06:12:30|63.19|62.59|63.2|62.6|63.21|62.61|63.18|62.58|11
1739340760000|2025-02-12 06:12:40|63.19|62.59|63.2|62.6|63.21|62.61|63.19|62.59|8
1739340770000|2025-02-12 06:12:50|63.21|62.61|63.19|62.59|63.21|62.61|63.19|62.59|7
1739340780000|2025-02-12 06:13:00|63.2|62.6|63.2|62.6|63.2|62.6|63.19|62.59|3
1739340790000|2025-02-12 06:13:10|63.21|62.61|63.22|62.62|63.23|62.63|63.21|62.61|8
1739340800000|2025-02-12 06:13:20|63.23|62.63|63.22|62.62|63.23|62.63|63.2|62.6|5
1739340810000|2025-02-12 06:13:30|63.21|62.61|63.23|62.63|63.23|62.63|63.21|62.61|6
1739340820000|2025-02-12 06:13:40|63.22|62.62|63.21|62.61|63.23|62.63|63.21|62.61|5
1739340830000|2025-02-12 06:13:50|63.23|62.63|63.21|62.61|63.23|62.63|63.21|62.61|6
1739340840000|2025-02-12 06:14:00|63.23|62.63|63.21|62.61|63.23|62.63|63.21|62.61|8
1739340850000|2025-02-12 06:14:10|63.23|62.63|63.21|62.61|63.23|62.63|63.2|62.6|5
1739340860000|2025-02-12 06:14:20|63.22|62.62|63.21|62.61|63.22|62.62|63.21|62.61|4
1739340870000|2025-02-12 06:14:30|63.22|62.62|63.22|62.62|63.22|62.62|63.22|62.62|1
1739340880000|2025-02-12 06:14:40|63.23|62.63|63.22|62.62|63.23|62.63|63.22|62.62|2
1739340900000|2025-02-12 06:15:00|63.26|62.66|63.23|62.63|63.26|62.66|63.23|62.63|5
1739340910000|2025-02-12 06:15:10|63.21|62.61|63.22|62.62|63.23|62.63|63.2|62.6|8
1739340920000|2025-02-12 06:15:20|63.24|62.64|63.24|62.64|63.25|62.65|63.23|62.63|4
1739340930000|2025-02-12 06:15:30|63.23|62.63|63.27|62.67|63.27|62.67|63.23|62.63|9
1739340940000|2025-02-12 06:15:40|63.26|62.66|63.24|62.64|63.27|62.67|63.23|62.63|6
1739340950000|2025-02-12 06:15:50|63.25|62.65|63.24|62.64|63.26|62.66|63.24|62.64|7
1739340960000|2025-02-12 06:16:00|63.22|62.62|63.21|62.61|63.24|62.64|63.21|62.61|4
1739340970000|2025-02-12 06:16:10|63.23|62.63|63.27|62.67|63.27|62.67|63.21|62.61|6
1739340990000|2025-02-12 06:16:30|63.28|62.68|63.28|62.68|63.28|62.68|63.28|62.68|1
1739341000000|2025-02-12 06:16:40|63.31|62.71|63.38|62.78|63.39|62.79|63.31|62.71|6
1739341010000|2025-02-12 06:16:50|63.39|62.79|63.39|62.79|63.39|62.79|63.38|62.78|9
1739341020000|2025-02-12 06:17:00|63.42|62.82|63.41|62.81|63.43|62.83|63.39|62.79|7
1739341030000|2025-02-12 06:17:10|63.39|62.79|63.4|62.8|63.42|62.82|63.39|62.79|4
1739341040000|2025-02-12 06:17:20|63.39|62.79|63.39|62.79|63.42|62.82|63.39|62.79|7
1739341050000|2025-02-12 06:17:30|63.4|62.8|63.33|62.73|63.4|62.8|63.33|62.73|6
1739341060000|2025-02-12 06:17:40|63.34|62.74|63.39|62.79|63.4|62.8|63.33|62.73|8
1739341070000|2025-02-12 06:17:50|63.37|62.77|63.37|62.77|63.37|62.77|63.34|62.74|11
1739341090000|2025-02-12 06:18:10|63.39|62.79|63.39|62.79|63.39|62.79|63.38|62.78|3
1739341100000|2025-02-12 06:18:20|63.38|62.78|63.39|62.79|63.39|62.79|63.37|62.77|6
1739341110000|2025-02-12 06:18:30|63.38|62.78|63.35|62.75|63.4|62.8|63.35|62.75|6
1739341120000|2025-02-12 06:18:40|63.34|62.74|63.39|62.79|63.39|62.79|63.34|62.74|10
1739341130000|2025-02-12 06:18:50|63.38|62.78|63.34|62.74|63.38|62.78|63.34|62.74|9
1739341140000|2025-02-12 06:19:00|63.33|62.73|63.33|62.73|63.33|62.73|63.31|62.71|4
1739341150000|2025-02-12 06:19:10|63.32|62.72|63.3|62.7|63.32|62.72|63.29|62.69|7
1739341160000|2025-02-12 06:19:20|63.32|62.72|63.31|62.71|63.32|62.72|63.3|62.7|7
1739341170000|2025-02-12 06:19:30|63.3|62.7|63.31|62.71|63.32|62.72|63.3|62.7|3
1739341180000|2025-02-12 06:19:40|63.3|62.7|63.3|62.7|63.32|62.72|63.3|62.7|8
1739341190000|2025-02-12 06:19:50|63.31|62.71|63.3|62.7|63.31|62.71|63.3|62.7|8
1739341200000|2025-02-12 06:20:00|63.31|62.71|63.31|62.71|63.32|62.72|63.31|62.71|7
1739341210000|2025-02-12 06:20:10|63.3|62.7|63.3|62.7|63.32|62.72|63.3|62.7|7
1739341220000|2025-02-12 06:20:20|63.32|62.72|63.26|62.66|63.32|62.72|63.26|62.66|8
1739341230000|2025-02-12 06:20:30|63.25|62.65|63.25|62.65|63.26|62.66|63.24|62.64|7
1739341240000|2025-02-12 06:20:40|63.24|62.64|63.24|62.64|63.25|62.65|63.24|62.64|5
1739341260000|2025-02-12 06:21:00|63.23|62.63|63.23|62.63|63.24|62.64|63.23|62.63|5
1739341270000|2025-02-12 06:21:10|63.21|62.61|63.21|62.61|63.21|62.61|63.21|62.61|1
1739341290000|2025-02-12 06:21:30|63.24|62.64|63.26|62.66|63.34|62.74|63.24|62.64|7
1739341300000|2025-02-12 06:21:40|63.25|62.65|63.24|62.64|63.25|62.65|63.24|62.64|2
1739341310000|2025-02-12 06:21:50|63.23|62.63|63.23|62.63|63.23|62.63|63.22|62.62|3
1739341320000|2025-02-12 06:22:00|63.22|62.62|63.22|62.62|63.23|62.63|63.22|62.62|3
1739341330000|2025-02-12 06:22:10|63.24|62.64|63.24|62.64|63.24|62.64|63.23|62.63|3
1739341340000|2025-02-12 06:22:20|63.23|62.63|63.24|62.64|63.25|62.65|63.23|62.63|3
1739341350000|2025-02-12 06:22:30|63.25|62.65|63.3|62.7|63.3|62.7|63.25|62.65|2
1739341360000|2025-02-12 06:22:40|63.31|62.71|63.3|62.7|63.31|62.71|63.3|62.7|4
1739341370000|2025-02-12 06:22:50|63.31|62.71|63.3|62.7|63.31|62.71|63.3|62.7|10
1739341380000|2025-02-12 06:23:00|63.31|62.71|63.32|62.72|63.35|62.75|63.3|62.7|7
1739341390000|2025-02-12 06:23:10|63.33|62.73|63.32|62.72|63.33|62.73|63.31|62.71|6
1739341400000|2025-02-12 06:23:20|63.33|62.73|63.31|62.71|63.33|62.73|63.31|62.71|4
1739341410000|2025-02-12 06:23:30|63.32|62.72|63.42|62.82|63.43|62.83|63.31|62.71|14
1739341420000|2025-02-12 06:23:40|63.4|62.8|63.35|62.75|63.4|62.8|63.35|62.75|5
1739341430000|2025-02-12 06:23:50|63.34|62.74|63.33|62.73|63.34|62.74|63.31|62.71|6
1739341440000|2025-02-12 06:24:00|63.32|62.72|63.31|62.71|63.34|62.74|63.31|62.71|6
1739341450000|2025-02-12 06:24:10|63.34|62.74|63.32|62.72|63.34|62.74|63.32|62.72|3
1739341460000|2025-02-12 06:24:20|63.31|62.71|63.32|62.72|63.33|62.73|63.31|62.71|6
1739341480000|2025-02-12 06:24:40|63.28|62.68|63.25|62.65|63.29|62.69|63.24|62.64|7
1739341490000|2025-02-12 06:24:50|63.24|62.64|63.24|62.64|63.24|62.64|63.23|62.63|5
1739341500000|2025-02-12 06:25:00|63.23|62.63|63.24|62.64|63.24|62.64|63.23|62.63|8
1739341510000|2025-02-12 06:25:10|63.23|62.63|63.23|62.63|63.24|62.64|63.22|62.62|7
1739341520000|2025-02-12 06:25:20|63.24|62.64|63.22|62.62|63.24|62.64|63.21|62.61|8
1739341530000|2025-02-12 06:25:30|63.21|62.61|63.21|62.61|63.24|62.64|63.21|62.61|6
1739341540000|2025-02-12 06:25:40|63.22|62.62|63.22|62.62|63.22|62.62|63.21|62.61|3
1739341550000|2025-02-12 06:25:50|63.21|62.61|63.21|62.61|63.22|62.62|63.21|62.61|5
1739341560000|2025-02-12 06:26:00|63.22|62.62|63.14|62.54|63.22|62.62|63.14|62.54|8
1739341570000|2025-02-12 06:26:10|63.15|62.55|63.14|62.54|63.15|62.55|63.14|62.54|6
1739341580000|2025-02-12 06:26:20|63.13|62.53|63.14|62.54|63.14|62.54|63.13|62.53|2
1739341590000|2025-02-12 06:26:30|63.16|62.56|63.15|62.55|63.16|62.56|63.15|62.55|2
1739341600000|2025-02-12 06:26:40|63.14|62.54|63.14|62.54|63.15|62.55|63.13|62.53|9
1739341610000|2025-02-12 06:26:50|63.13|62.53|63.14|62.54|63.14|62.54|63.13|62.53|2
1739341620000|2025-02-12 06:27:00|63.13|62.53|63.18|62.58|63.21|62.61|63.13|62.53|9
1739341630000|2025-02-12 06:27:10|63.19|62.59|63.14|62.54|63.21|62.61|63.14|62.54|8
1739341640000|2025-02-12 06:27:20|63.13|62.53|63.13|62.53|63.14|62.54|63.11|62.51|9
1739341650000|2025-02-12 06:27:30|63.12|62.52|63.13|62.53|63.14|62.54|63.11|62.51|8
1739341660000|2025-02-12 06:27:40|63.12|62.52|63.13|62.53|63.14|62.54|63.12|62.52|3
1739341680000|2025-02-12 06:28:00|63.15|62.55|63.14|62.54|63.15|62.55|63.14|62.54|2
1739341690000|2025-02-12 06:28:10|63.15|62.55|63.14|62.54|63.15|62.55|63.14|62.54|2
1739341700000|2025-02-12 06:28:20|63.13|62.53|63.13|62.53|63.13|62.53|63.13|62.53|1
1739341740000|2025-02-12 06:29:00|63.12|62.52|63.13|62.53|63.13|62.53|63.12|62.52|4
1739341750000|2025-02-12 06:29:10|63.12|62.52|63.12|62.52|63.13|62.53|63.12|62.52|11
1739341760000|2025-02-12 06:29:20|63.13|62.53|63.11|62.51|63.13|62.53|63.11|62.51|3
1739341770000|2025-02-12 06:29:30|63.1|62.5|63.11|62.51|63.12|62.52|63.1|62.5|11
1739341780000|2025-02-12 06:29:40|63.1|62.5|63.11|62.51|63.12|62.52|63.1|62.5|6
1739341790000|2025-02-12 06:29:50|63.12|62.52|63.11|62.51|63.12|62.52|63.1|62.5|8
1739341800000|2025-02-12 06:30:00|63.1|62.5|63.11|62.51|63.12|62.52|63.1|62.5|8
1739341810000|2025-02-12 06:30:10|63.1|62.5|63.05|62.45|63.1|62.5|63.05|62.45|8
1739341820000|2025-02-12 06:30:20|63.03|62.43|63.02|62.42|63.04|62.44|63.01|62.41|7
1739341830000|2025-02-12 06:30:30|63.01|62.41|62.94|62.34|63.03|62.43|62.94|62.34|11
1739341840000|2025-02-12 06:30:40|62.93|62.33|62.92|62.32|62.94|62.34|62.92|62.32|6
1739341850000|2025-02-12 06:30:50|62.93|62.33|62.93|62.33|62.93|62.33|62.92|62.32|5
1739341860000|2025-02-12 06:31:00|62.94|62.34|62.92|62.32|62.94|62.34|62.9|62.3|9
1739341870000|2025-02-12 06:31:10|62.93|62.33|62.92|62.32|62.93|62.33|62.9|62.3|10
1739341880000|2025-02-12 06:31:20|62.91|62.31|62.93|62.33|62.93|62.33|62.9|62.3|6
1739341890000|2025-02-12 06:31:30|62.94|62.34|62.92|62.32|62.94|62.34|62.92|62.32|7
1739341900000|2025-02-12 06:31:40|62.93|62.33|62.95|62.35|62.95|62.35|62.92|62.32|7
1739341910000|2025-02-12 06:31:50|62.93|62.33|62.99|62.39|63|62.4|62.93|62.33|8
1739341920000|2025-02-12 06:32:00|63|62.4|62.96|62.36|63|62.4|62.96|62.36|4
1739341930000|2025-02-12 06:32:10|62.97|62.37|62.93|62.33|62.97|62.37|62.93|62.33|6
1739341940000|2025-02-12 06:32:20|62.94|62.34|62.93|62.33|62.94|62.34|62.92|62.32|8
1739341950000|2025-02-12 06:32:30|62.92|62.32|62.91|62.31|62.93|62.33|62.9|62.3|9
1739341960000|2025-02-12 06:32:40|62.89|62.29|62.9|62.3|62.91|62.31|62.86|62.26|6
1739341970000|2025-02-12 06:32:50|62.92|62.32|62.9|62.3|62.92|62.32|62.9|62.3|6
1739341980000|2025-02-12 06:33:00|62.92|62.32|62.81|62.21|62.92|62.32|62.81|62.21|11
1739341990000|2025-02-12 06:33:10|62.83|62.23|62.82|62.22|62.83|62.23|62.81|62.21|7
1739342000000|2025-02-12 06:33:20|62.81|62.21|62.76|62.16|62.83|62.23|62.76|62.16|10
1739342010000|2025-02-12 06:33:30|62.75|62.15|62.75|62.15|62.76|62.16|62.69|62.09|10
1739342020000|2025-02-12 06:33:40|62.74|62.14|62.73|62.13|62.75|62.15|62.73|62.13|8
1739342030000|2025-02-12 06:33:50|62.74|62.14|62.73|62.13|62.75|62.15|62.73|62.13|8
1739342040000|2025-02-12 06:34:00|62.74|62.14|62.74|62.14|62.74|62.14|62.71|62.11|9
1739342050000|2025-02-12 06:34:10|62.75|62.15|62.73|62.13|62.75|62.15|62.73|62.13|5
1739342060000|2025-02-12 06:34:20|62.74|62.14|62.75|62.15|62.78|62.18|62.73|62.13|9
1739342070000|2025-02-12 06:34:30|62.74|62.14|62.73|62.13|62.74|62.14|62.73|62.13|4
1739342080000|2025-02-12 06:34:40|62.74|62.14|62.74|62.14|62.74|62.14|62.73|62.13|5
1739342090000|2025-02-12 06:34:50|62.73|62.13|62.74|62.14|62.74|62.14|62.73|62.13|2
1739342100000|2025-02-12 06:35:00|62.75|62.15|62.74|62.14|62.79|62.19|62.74|62.14|6
1739342120000|2025-02-12 06:35:20|62.73|62.13|62.8|62.2|62.8|62.2|62.73|62.13|7
1739342130000|2025-02-12 06:35:30|62.79|62.19|62.77|62.17|62.83|62.23|62.77|62.17|5
1739342140000|2025-02-12 06:35:40|62.76|62.16|62.74|62.14|62.76|62.16|62.74|62.14|5
1739342150000|2025-02-12 06:35:50|62.75|62.15|62.73|62.13|62.75|62.15|62.73|62.13|6
1739342160000|2025-02-12 06:36:00|62.72|62.12|62.71|62.11|62.73|62.13|62.71|62.11|6
1739342170000|2025-02-12 06:36:10|62.73|62.13|62.7|62.1|62.73|62.13|62.7|62.1|6
1739342180000|2025-02-12 06:36:20|62.72|62.12|62.74|62.14|62.74|62.14|62.71|62.11|6
1739342190000|2025-02-12 06:36:30|62.75|62.15|62.74|62.14|62.77|62.17|62.73|62.13|10
1739342200000|2025-02-12 06:36:40|62.75|62.15|62.78|62.18|62.79|62.19|62.75|62.15|8
1739342210000|2025-02-12 06:36:50|62.79|62.19|62.79|62.19|62.79|62.19|62.75|62.15|6
1739342220000|2025-02-12 06:37:00|62.8|62.2|62.83|62.23|62.86|62.26|62.79|62.19|9
1739342230000|2025-02-12 06:37:10|62.84|62.24|62.82|62.22|62.84|62.24|62.81|62.21|6
1739342240000|2025-02-12 06:37:20|62.83|62.23|62.81|62.21|62.83|62.23|62.8|62.2|8
1739342250000|2025-02-12 06:37:30|62.8|62.2|62.81|62.21|62.82|62.22|62.76|62.16|9
1739342260000|2025-02-12 06:37:40|62.8|62.2|62.81|62.21|62.83|62.23|62.8|62.2|8
1739342270000|2025-02-12 06:37:50|62.8|62.2|62.8|62.2|62.81|62.21|62.8|62.2|3
1739342280000|2025-02-12 06:38:00|62.81|62.21|62.81|62.21|62.81|62.21|62.8|62.2|11
1739342290000|2025-02-12 06:38:10|62.8|62.2|62.81|62.21|62.81|62.21|62.8|62.2|2
1739342360000|2025-02-12 06:39:20|62.8|62.2|62.81|62.21|62.81|62.21|62.8|62.2|2
1739342380000|2025-02-12 06:39:40|62.8|62.2|62.8|62.2|62.8|62.2|62.8|62.2|1
1739342400000|2025-02-12 06:40:00|62.78|62.18|62.8|62.2|62.8|62.2|62.78|62.18|4
1739342410000|2025-02-12 06:40:10|62.79|62.19|62.79|62.19|62.79|62.19|62.75|62.15|9
1739342420000|2025-02-12 06:40:20|62.78|62.18|62.74|62.14|62.79|62.19|62.73|62.13|8
1739342430000|2025-02-12 06:40:30|62.73|62.13|62.76|62.16|62.76|62.16|62.73|62.13|3
1739342440000|2025-02-12 06:40:40|62.77|62.17|62.74|62.14|62.77|62.17|62.73|62.13|6
1739342450000|2025-02-12 06:40:50|62.72|62.12|62.72|62.12|62.72|62.12|62.72|62.12|1
1739342460000|2025-02-12 06:41:00|62.74|62.14|62.73|62.13|62.74|62.14|62.71|62.11|8
1739342470000|2025-02-12 06:41:10|62.72|62.12|62.74|62.14|62.74|62.14|62.71|62.11|6
1739342480000|2025-02-12 06:41:20|62.73|62.13|62.73|62.13|62.74|62.14|62.73|62.13|5
1739342490000|2025-02-12 06:41:30|62.74|62.14|62.79|62.19|62.79|62.19|62.74|62.14|3
1739342510000|2025-02-12 06:41:50|62.75|62.15|62.74|62.14|62.76|62.16|62.74|62.14|6
1739342520000|2025-02-12 06:42:00|62.75|62.15|62.76|62.16|62.76|62.16|62.74|62.14|8
1739342530000|2025-02-12 06:42:10|62.75|62.15|62.81|62.21|62.81|62.21|62.75|62.15|8
1739342540000|2025-02-12 06:42:20|62.8|62.2|62.83|62.23|62.83|62.23|62.8|62.2|5
1739342550000|2025-02-12 06:42:30|62.85|62.25|62.89|62.29|62.92|62.32|62.82|62.22|7
1739342560000|2025-02-12 06:42:40|62.93|62.33|62.84|62.24|62.93|62.33|62.83|62.23|8
1739342570000|2025-02-12 06:42:50|62.83|62.23|62.82|62.22|62.84|62.24|62.82|62.22|3
1739342580000|2025-02-12 06:43:00|62.83|62.23|62.89|62.29|62.96|62.36|62.83|62.23|10
1739342590000|2025-02-12 06:43:10|62.9|62.3|62.9|62.3|62.9|62.3|62.89|62.29|7
1739342600000|2025-02-12 06:43:20|62.89|62.29|62.9|62.3|62.9|62.3|62.89|62.29|6
1739342610000|2025-02-12 06:43:30|62.89|62.29|62.91|62.31|62.91|62.31|62.89|62.29|5
1739342620000|2025-02-12 06:43:40|62.9|62.3|62.9|62.3|62.91|62.31|62.9|62.3|5
1739342630000|2025-02-12 06:43:50|62.91|62.31|62.91|62.31|62.94|62.34|62.91|62.31|3
1739342640000|2025-02-12 06:44:00|62.92|62.32|62.92|62.32|62.92|62.32|62.92|62.32|1
1739342650000|2025-02-12 06:44:10|62.9|62.3|62.91|62.31|62.91|62.31|62.9|62.3|2
1739342660000|2025-02-12 06:44:20|62.9|62.3|62.91|62.31|62.92|62.32|62.9|62.3|6
1739342670000|2025-02-12 06:44:30|62.92|62.32|62.91|62.31|62.92|62.32|62.89|62.29|12
1739342680000|2025-02-12 06:44:40|62.92|62.32|62.99|62.39|63|62.4|62.91|62.31|10
1739342690000|2025-02-12 06:44:50|63.01|62.41|63|62.4|63.01|62.41|63|62.4|2
1739342710000|2025-02-12 06:45:10|63.02|62.42|63.02|62.42|63.02|62.42|63.01|62.41|3
1739342720000|2025-02-12 06:45:20|63.01|62.41|63.01|62.41|63.03|62.43|62.99|62.39|9
1739342730000|2025-02-12 06:45:30|63|62.4|62.97|62.37|63.02|62.42|62.97|62.37|7
1739342740000|2025-02-12 06:45:40|62.95|62.35|62.93|62.33|62.96|62.36|62.93|62.33|5
1739342750000|2025-02-12 06:45:50|62.94|62.34|62.92|62.32|62.95|62.35|62.92|62.32|7
1739342760000|2025-02-12 06:46:00|62.93|62.33|62.92|62.32|62.95|62.35|62.92|62.32|3
1739342770000|2025-02-12 06:46:10|62.9|62.3|62.92|62.32|62.92|62.32|62.85|62.25|6
1739342780000|2025-02-12 06:46:20|62.91|62.31|62.93|62.33|62.93|62.33|62.89|62.29|9
1739342790000|2025-02-12 06:46:30|62.92|62.32|62.91|62.31|62.92|62.32|62.9|62.3|6
1739342800000|2025-02-12 06:46:40|62.9|62.3|62.91|62.31|62.92|62.32|62.9|62.3|6
1739342810000|2025-02-12 06:46:50|62.92|62.32|62.92|62.32|62.92|62.32|62.9|62.3|9
1739342820000|2025-02-12 06:47:00|62.91|62.31|62.92|62.32|62.92|62.32|62.9|62.3|7
1739342830000|2025-02-12 06:47:10|62.95|62.35|62.92|62.32|62.95|62.35|62.92|62.32|8
1739342840000|2025-02-12 06:47:20|62.93|62.33|62.92|62.32|62.93|62.33|62.89|62.29|11
1739342850000|2025-02-12 06:47:30|62.91|62.31|62.92|62.32|62.92|62.32|62.9|62.3|7
1739342860000|2025-02-12 06:47:40|62.91|62.31|62.91|62.31|62.92|62.32|62.9|62.3|7
1739342870000|2025-02-12 06:47:50|62.93|62.33|62.91|62.31|62.93|62.33|62.9|62.3|5
1739342880000|2025-02-12 06:48:00|62.93|62.33|62.91|62.31|62.93|62.33|62.91|62.31|2
1739342900000|2025-02-12 06:48:20|62.84|62.24|62.76|62.16|62.84|62.24|62.76|62.16|7
1739342910000|2025-02-12 06:48:30|62.75|62.15|62.75|62.15|62.75|62.15|62.73|62.13|4
1739342920000|2025-02-12 06:48:40|62.74|62.14|62.8|62.2|62.8|62.2|62.73|62.13|11
1739342930000|2025-02-12 06:48:50|62.81|62.21|62.81|62.21|62.81|62.21|62.76|62.16|9
1739342940000|2025-02-12 06:49:00|62.82|62.22|62.83|62.23|62.85|62.25|62.82|62.22|4
1739342950000|2025-02-12 06:49:10|62.81|62.21|62.82|62.22|62.83|62.23|62.81|62.21|4
1739342960000|2025-02-12 06:49:20|62.83|62.23|62.81|62.21|62.83|62.23|62.81|62.21|9
1739342970000|2025-02-12 06:49:30|62.82|62.22|62.82|62.22|62.82|62.22|62.8|62.2|7
1739342980000|2025-02-12 06:49:40|62.81|62.21|62.79|62.19|62.82|62.22|62.78|62.18|6
1739342990000|2025-02-12 06:49:50|62.82|62.22|62.81|62.21|62.84|62.24|62.8|62.2|10
1739343000000|2025-02-12 06:50:00|62.8|62.2|62.8|62.2|62.83|62.23|62.75|62.15|10
1739343010000|2025-02-12 06:50:10|62.79|62.19|62.75|62.15|62.8|62.2|62.75|62.15|5
1739343020000|2025-02-12 06:50:20|62.74|62.14|62.8|62.2|62.8|62.2|62.74|62.14|8
1739343030000|2025-02-12 06:50:30|62.79|62.19|62.83|62.23|62.83|62.23|62.79|62.19|3
1739343040000|2025-02-12 06:50:40|62.82|62.22|62.81|62.21|62.83|62.23|62.8|62.2|8
1739343050000|2025-02-12 06:50:50|62.82|62.22|62.82|62.22|62.82|62.22|62.81|62.21|7
1739343060000|2025-02-12 06:51:00|62.83|62.23|62.83|62.23|62.83|62.23|62.81|62.21|11
1739343070000|2025-02-12 06:51:10|62.82|62.22|62.8|62.2|62.83|62.23|62.8|62.2|8
1739343080000|2025-02-12 06:51:20|62.82|62.22|62.83|62.23|62.83|62.23|62.81|62.21|5
1739343090000|2025-02-12 06:51:30|62.84|62.24|62.84|62.24|62.85|62.25|62.81|62.21|7
1739343100000|2025-02-12 06:51:40|62.83|62.23|62.84|62.24|62.85|62.25|62.81|62.21|9
1739343110000|2025-02-12 06:51:50|62.82|62.22|62.78|62.18|62.82|62.22|62.75|62.15|9
1739343120000|2025-02-12 06:52:00|62.76|62.16|62.81|62.21|62.81|62.21|62.73|62.13|5
1739343130000|2025-02-12 06:52:10|62.82|62.22|62.81|62.21|62.82|62.22|62.8|62.2|9
1739343140000|2025-02-12 06:52:20|62.8|62.2|62.8|62.2|62.82|62.22|62.8|62.2|3
1739343160000|2025-02-12 06:52:40|62.76|62.16|62.75|62.15|62.76|62.16|62.75|62.15|2
1739343170000|2025-02-12 06:52:50|62.76|62.16|62.8|62.2|62.8|62.2|62.73|62.13|7
1739343180000|2025-02-12 06:53:00|62.81|62.21|62.81|62.21|62.81|62.21|62.8|62.2|3
1739343200000|2025-02-12 06:53:20|62.8|62.2|62.8|62.2|62.81|62.21|62.8|62.2|5
1739343210000|2025-02-12 06:53:30|62.81|62.21|62.81|62.21|62.81|62.21|62.81|62.21|1
1739343220000|2025-02-12 06:53:40|62.8|62.2|62.81|62.21|62.83|62.23|62.8|62.2|8
1739343230000|2025-02-12 06:53:50|62.8|62.2|62.82|62.22|62.82|62.22|62.8|62.2|9
1739343240000|2025-02-12 06:54:00|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1739343260000|2025-02-12 06:54:20|62.81|62.21|62.82|62.22|62.82|62.22|62.81|62.21|4
1739343270000|2025-02-12 06:54:30|62.8|62.2|62.78|62.18|62.8|62.2|62.78|62.18|3
1739343280000|2025-02-12 06:54:40|62.77|62.17|62.74|62.14|62.77|62.17|62.74|62.14|4
1739343290000|2025-02-12 06:54:50|62.72|62.12|62.72|62.12|62.72|62.12|62.72|62.12|1
1739343300000|2025-02-12 06:55:00|62.73|62.13|62.74|62.14|62.74|62.14|62.72|62.12|4
1739343310000|2025-02-12 06:55:10|62.71|62.11|62.71|62.11|62.74|62.14|62.71|62.11|7
1739343320000|2025-02-12 06:55:20|62.73|62.13|62.71|62.11|62.73|62.13|62.71|62.11|6
1739343330000|2025-02-12 06:55:30|62.72|62.12|62.72|62.12|62.73|62.13|62.71|62.11|5
1739343350000|2025-02-12 06:55:50|62.73|62.13|62.72|62.12|62.74|62.14|62.72|62.12|4
1739343360000|2025-02-12 06:56:00|62.73|62.13|62.72|62.12|62.73|62.13|62.72|62.12|6
1739343370000|2025-02-12 06:56:10|62.7|62.1|62.71|62.11|62.72|62.12|62.7|62.1|4
1739343380000|2025-02-12 06:56:20|62.72|62.12|62.71|62.11|62.72|62.12|62.71|62.11|6
1739343390000|2025-02-12 06:56:30|62.72|62.12|62.71|62.11|62.72|62.12|62.71|62.11|6
1739343400000|2025-02-12 06:56:40|62.72|62.12|62.71|62.11|62.72|62.12|62.71|62.11|2
1739343410000|2025-02-12 06:56:50|62.73|62.13|62.64|62.04|62.73|62.13|62.64|62.04|9
1739343420000|2025-02-12 06:57:00|62.63|62.03|62.71|62.11|62.72|62.12|62.63|62.03|7
1739343430000|2025-02-12 06:57:10|62.72|62.12|62.73|62.13|62.74|62.14|62.7|62.1|9
1739343440000|2025-02-12 06:57:20|62.71|62.11|62.8|62.2|62.8|62.2|62.71|62.11|8
1739343450000|2025-02-12 06:57:30|62.81|62.21|62.81|62.21|62.82|62.22|62.8|62.2|8
1739343460000|2025-02-12 06:57:40|62.82|62.22|62.82|62.22|62.82|62.22|62.8|62.2|9
1739343470000|2025-02-12 06:57:50|62.81|62.21|62.82|62.22|62.83|62.23|62.81|62.21|6
1739343480000|2025-02-12 06:58:00|62.81|62.21|62.82|62.22|62.82|62.22|62.81|62.21|8
1739343490000|2025-02-12 06:58:10|62.81|62.21|62.8|62.2|62.82|62.22|62.8|62.2|10
1739343500000|2025-02-12 06:58:20|62.82|62.22|62.76|62.16|62.82|62.22|62.74|62.14|8
1739343510000|2025-02-12 06:58:30|62.74|62.14|62.8|62.2|62.8|62.2|62.74|62.14|7
1739343520000|2025-02-12 06:58:40|62.84|62.24|62.84|62.24|62.85|62.25|62.81|62.21|6
1739343530000|2025-02-12 06:58:50|62.83|62.23|62.83|62.23|62.85|62.25|62.83|62.23|6
1739343540000|2025-02-12 06:59:00|62.85|62.25|62.81|62.21|62.85|62.25|62.81|62.21|3
1739343550000|2025-02-12 06:59:10|62.83|62.23|62.82|62.22|62.83|62.23|62.82|62.22|2
1739343560000|2025-02-12 06:59:20|62.83|62.23|62.82|62.22|62.83|62.23|62.82|62.22|2
1739343570000|2025-02-12 06:59:30|62.81|62.21|62.75|62.15|62.81|62.21|62.75|62.15|5
1739343600000|2025-02-12 07:00:00|62.74|62.14|62.8|62.2|62.8|62.2|62.74|62.14|5
1739343610000|2025-02-12 07:00:10|62.81|62.21|62.73|62.13|62.81|62.21|62.73|62.13|8
1739343620000|2025-02-12 07:00:20|62.72|62.12|62.73|62.13|62.75|62.15|62.71|62.11|10
1739343630000|2025-02-12 07:00:30|62.72|62.12|62.75|62.15|62.75|62.15|62.71|62.11|7
1739343640000|2025-02-12 07:00:40|62.74|62.14|62.75|62.15|62.76|62.16|62.74|62.14|8
1739343650000|2025-02-12 07:00:50|62.74|62.14|62.81|62.21|62.86|62.26|62.74|62.14|9
1739343660000|2025-02-12 07:01:00|62.82|62.22|62.8|62.2|62.82|62.22|62.8|62.2|11
1739343670000|2025-02-12 07:01:10|62.81|62.21|62.85|62.25|62.85|62.25|62.81|62.21|7
1739343680000|2025-02-12 07:01:20|62.86|62.26|62.93|62.33|62.94|62.34|62.86|62.26|9
1739343690000|2025-02-12 07:01:30|62.92|62.32|62.95|62.35|62.95|62.35|62.92|62.32|8
1739343700000|2025-02-12 07:01:40|62.93|62.33|62.94|62.34|62.94|62.34|62.93|62.33|2
1739343720000|2025-02-12 07:02:00|62.9|62.3|62.85|62.25|62.9|62.3|62.85|62.25|4
1739343730000|2025-02-12 07:02:10|62.84|62.24|62.83|62.23|62.84|62.24|62.81|62.21|7
1739343740000|2025-02-12 07:02:20|62.82|62.22|62.82|62.22|62.83|62.23|62.77|62.17|5
1739343750000|2025-02-12 07:02:30|62.81|62.21|62.8|62.2|62.82|62.22|62.8|62.2|7
1739343760000|2025-02-12 07:02:40|62.81|62.21|62.83|62.23|62.85|62.25|62.81|62.21|5
1739343770000|2025-02-12 07:02:50|62.81|62.21|62.78|62.18|62.82|62.22|62.77|62.17|7
1739343780000|2025-02-12 07:03:00|62.79|62.19|62.76|62.16|62.83|62.23|62.76|62.16|13
1739343790000|2025-02-12 07:03:10|62.75|62.15|62.82|62.22|62.82|62.22|62.75|62.15|5
1739343800000|2025-02-12 07:03:20|62.8|62.2|62.83|62.23|62.88|62.28|62.8|62.2|10
1739343810000|2025-02-12 07:03:30|62.82|62.22|62.84|62.24|62.84|62.24|62.82|62.22|7
1739343820000|2025-02-12 07:03:40|62.83|62.23|62.83|62.23|62.83|62.23|62.81|62.21|4
1739343830000|2025-02-12 07:03:50|62.84|62.24|62.84|62.24|62.85|62.25|62.83|62.23|7
1739343840000|2025-02-12 07:04:00|62.83|62.23|62.9|62.3|62.91|62.31|62.83|62.23|7
1739343850000|2025-02-12 07:04:10|62.91|62.31|62.84|62.24|62.91|62.31|62.83|62.23|7
1739343860000|2025-02-12 07:04:20|62.82|62.22|62.77|62.17|62.84|62.24|62.77|62.17|5
1739343870000|2025-02-12 07:04:30|62.79|62.19|62.83|62.23|62.84|62.24|62.79|62.19|6
1739343880000|2025-02-12 07:04:40|62.82|62.22|62.77|62.17|62.83|62.23|62.77|62.17|9
1739343890000|2025-02-12 07:04:50|62.76|62.16|62.8|62.2|62.84|62.24|62.72|62.12|12
1739343900000|2025-02-12 07:05:00|62.79|62.19|62.8|62.2|62.8|62.2|62.79|62.19|2
1739343910000|2025-02-12 07:05:10|62.81|62.21|62.73|62.13|62.81|62.21|62.72|62.12|11
1739343920000|2025-02-12 07:05:20|62.72|62.12|62.73|62.13|62.74|62.14|62.72|62.12|7
1739343940000|2025-02-12 07:05:40|62.77|62.17|62.81|62.21|62.81|62.21|62.77|62.17|6
1739343950000|2025-02-12 07:05:50|62.79|62.19|62.81|62.21|62.84|62.24|62.79|62.19|9
1739343960000|2025-02-12 07:06:00|62.82|62.22|62.84|62.24|62.84|62.24|62.82|62.22|7
1739343970000|2025-02-12 07:06:10|62.83|62.23|62.84|62.24|62.85|62.25|62.82|62.22|6
1739343980000|2025-02-12 07:06:20|62.83|62.23|62.84|62.24|62.85|62.25|62.83|62.23|3
1739343990000|2025-02-12 07:06:30|62.82|62.22|62.91|62.31|62.91|62.31|62.82|62.22|6
1739344000000|2025-02-12 07:06:40|62.9|62.3|62.87|62.27|62.91|62.31|62.85|62.25|8
1739344010000|2025-02-12 07:06:50|62.85|62.25|62.86|62.26|62.9|62.3|62.85|62.25|9
1739344020000|2025-02-12 07:07:00|62.84|62.24|62.85|62.25|62.87|62.27|62.83|62.23|7
1739344030000|2025-02-12 07:07:10|62.86|62.26|62.86|62.26|62.91|62.31|62.86|62.26|7
1739344040000|2025-02-12 07:07:20|62.87|62.27|62.84|62.24|62.87|62.27|62.84|62.24|2
1739344050000|2025-02-12 07:07:30|62.83|62.23|62.84|62.24|62.84|62.24|62.83|62.23|2
1739344060000|2025-02-12 07:07:40|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1739344070000|2025-02-12 07:07:50|62.82|62.22|62.84|62.24|62.84|62.24|62.82|62.22|2
1739344080000|2025-02-12 07:08:00|62.83|62.23|62.83|62.23|62.84|62.24|62.82|62.22|6
1739344090000|2025-02-12 07:08:10|62.84|62.24|62.83|62.23|62.84|62.24|62.82|62.22|4
1739344100000|2025-02-12 07:08:20|62.82|62.22|62.82|62.22|62.83|62.23|62.82|62.22|3
1739344110000|2025-02-12 07:08:30|62.83|62.23|62.83|62.23|62.83|62.23|62.83|62.23|1
1739344120000|2025-02-12 07:08:40|62.82|62.22|62.82|62.22|62.82|62.22|62.82|62.22|1
1739344140000|2025-02-12 07:09:00|62.81|62.21|62.77|62.17|62.82|62.22|62.77|62.17|4
1739344150000|2025-02-12 07:09:10|62.76|62.16|62.74|62.14|62.76|62.16|62.73|62.13|6
1739344160000|2025-02-12 07:09:20|62.76|62.16|62.84|62.24|62.86|62.26|62.75|62.15|7
1739344170000|2025-02-12 07:09:30|62.83|62.23|62.84|62.24|62.85|62.25|62.82|62.22|5
1739344180000|2025-02-12 07:09:40|62.83|62.23|62.81|62.21|62.83|62.23|62.81|62.21|5
1739344190000|2025-02-12 07:09:50|62.82|62.22|62.82|62.22|62.83|62.23|62.81|62.21|5
1739344200000|2025-02-12 07:10:00|62.81|62.21|62.77|62.17|62.82|62.22|62.77|62.17|5
1739344210000|2025-02-12 07:10:10|62.76|62.16|62.75|62.15|62.76|62.16|62.74|62.14|5
1739344220000|2025-02-12 07:10:20|62.73|62.13|62.81|62.21|62.86|62.26|62.73|62.13|8
1739344230000|2025-02-12 07:10:30|62.82|62.22|62.84|62.24|62.85|62.25|62.81|62.21|7
1739344240000|2025-02-12 07:10:40|62.83|62.23|62.82|62.22|62.85|62.25|62.82|62.22|7
1739344250000|2025-02-12 07:10:50|62.83|62.23|62.81|62.21|62.83|62.23|62.81|62.21|7
1739344260000|2025-02-12 07:11:00|62.82|62.22|62.82|62.22|62.82|62.22|62.81|62.21|7
1739344270000|2025-02-12 07:11:10|62.81|62.21|62.76|62.16|62.81|62.21|62.76|62.16|3
1739344280000|2025-02-12 07:11:20|62.74|62.14|62.8|62.2|62.81|62.21|62.74|62.14|7
1739344290000|2025-02-12 07:11:30|62.77|62.17|62.77|62.17|62.77|62.17|62.77|62.17|1
1739344300000|2025-02-12 07:11:40|62.78|62.18|62.81|62.21|62.82|62.22|62.78|62.18|16
1739344310000|2025-02-12 07:11:50|62.82|62.22|62.77|62.17|62.82|62.22|62.76|62.16|7
1739344320000|2025-02-12 07:12:00|62.76|62.16|62.76|62.16|62.76|62.16|62.75|62.15|3
1739344330000|2025-02-12 07:12:10|62.74|62.14|62.75|62.15|62.75|62.15|62.73|62.13|3
1739344340000|2025-02-12 07:12:20|62.74|62.14|62.73|62.13|62.76|62.16|62.73|62.13|4
1739344350000|2025-02-12 07:12:30|62.74|62.14|62.73|62.13|62.75|62.15|62.71|62.11|8
1739344360000|2025-02-12 07:12:40|62.72|62.12|62.71|62.11|62.74|62.14|62.7|62.1|7
1739344370000|2025-02-12 07:12:50|62.68|62.08|62.67|62.07|62.68|62.08|62.66|62.06|6
1739344380000|2025-02-12 07:13:00|62.65|62.05|62.65|62.05|62.65|62.05|62.65|62.05|1
1739344390000|2025-02-12 07:13:10|62.66|62.06|62.65|62.05|62.66|62.06|62.64|62.04|6
1739344400000|2025-02-12 07:13:20|62.7|62.1|62.7|62.1|62.71|62.11|62.7|62.1|9
1739344410000|2025-02-12 07:13:30|62.71|62.11|62.73|62.13|62.74|62.14|62.7|62.1|9
1739344420000|2025-02-12 07:13:40|62.71|62.11|62.73|62.13|62.73|62.13|62.71|62.11|5
1739344430000|2025-02-12 07:13:50|62.74|62.14|62.73|62.13|62.74|62.14|62.71|62.11|7
1739344440000|2025-02-12 07:14:00|62.72|62.12|62.71|62.11|62.73|62.13|62.71|62.11|7
1739344450000|2025-02-12 07:14:10|62.72|62.12|62.71|62.11|62.72|62.12|62.71|62.11|6
1739344460000|2025-02-12 07:14:20|62.7|62.1|62.71|62.11|62.71|62.11|62.66|62.06|12
1739344470000|2025-02-12 07:14:30|62.72|62.12|62.73|62.13|62.73|62.13|62.71|62.11|6
1739344480000|2025-02-12 07:14:40|62.75|62.15|62.74|62.14|62.75|62.15|62.73|62.13|5
1739344490000|2025-02-12 07:14:50|62.72|62.12|62.73|62.13|62.75|62.15|62.72|62.12|5
1739344500000|2025-02-12 07:15:00|62.72|62.12|62.69|62.09|62.73|62.13|62.66|62.06|7
1739344510000|2025-02-12 07:15:10|62.7|62.1|62.73|62.13|62.73|62.13|62.7|62.1|2
1739344530000|2025-02-12 07:15:30|62.72|62.12|62.73|62.13|62.74|62.14|62.71|62.11|4
1739344540000|2025-02-12 07:15:40|62.72|62.12|62.71|62.11|62.74|62.14|62.67|62.07|10
1739344550000|2025-02-12 07:15:50|62.72|62.12|62.68|62.08|62.72|62.12|62.68|62.08|10
1739344560000|2025-02-12 07:16:00|62.65|62.05|62.72|62.12|62.72|62.12|62.65|62.05|9
1739344570000|2025-02-12 07:16:10|62.7|62.1|62.67|62.07|62.72|62.12|62.67|62.07|9
1739344580000|2025-02-12 07:16:20|62.65|62.05|62.66|62.06|62.66|62.06|62.64|62.04|5
1739344590000|2025-02-12 07:16:30|62.64|62.04|62.71|62.11|62.73|62.13|62.64|62.04|7
1739344600000|2025-02-12 07:16:40|62.74|62.14|62.72|62.12|62.74|62.14|62.71|62.11|5
1739344610000|2025-02-12 07:16:50|62.73|62.13|62.73|62.13|62.75|62.15|62.71|62.11|6
1739344620000|2025-02-12 07:17:00|62.74|62.14|62.73|62.13|62.74|62.14|62.71|62.11|4
1739344630000|2025-02-12 07:17:10|62.74|62.14|62.74|62.14|62.76|62.16|62.73|62.13|9
1739344640000|2025-02-12 07:17:20|62.75|62.15|62.82|62.22|62.82|62.22|62.75|62.15|5
1739344650000|2025-02-12 07:17:30|62.83|62.23|62.84|62.24|62.85|62.25|62.83|62.23|5
1739344660000|2025-02-12 07:17:40|62.83|62.23|62.83|62.23|62.85|62.25|62.82|62.22|5
1739344670000|2025-02-12 07:17:50|62.85|62.25|62.84|62.24|62.85|62.25|62.83|62.23|5
1739344680000|2025-02-12 07:18:00|62.83|62.23|62.82|62.22|62.84|62.24|62.81|62.21|8
1739344690000|2025-02-12 07:18:10|62.84|62.24|62.83|62.23|62.85|62.25|62.82|62.22|6
1739344700000|2025-02-12 07:18:20|62.85|62.25|62.84|62.24|62.86|62.26|62.84|62.24|5
1739344710000|2025-02-12 07:18:30|62.82|62.22|62.84|62.24|62.84|62.24|62.82|62.22|3
1739344730000|2025-02-12 07:18:50|62.83|62.23|62.83|62.23|62.86|62.26|62.83|62.23|6
1739344740000|2025-02-12 07:19:00|62.85|62.25|62.91|62.31|62.91|62.31|62.82|62.22|8
1739344750000|2025-02-12 07:19:10|62.9|62.3|62.84|62.44|62.91|62.47|62.79|62.3|11
1739344760000|2025-02-12 07:19:20|62.83|62.43|62.81|62.41|62.83|62.43|62.81|62.41|5
1739344770000|2025-02-12 07:19:30|62.82|62.42|62.92|62.52|62.93|62.53|62.82|62.42|13
1739344780000|2025-02-12 07:19:40|62.91|62.51|62.91|62.51|62.93|62.53|62.91|62.51|8
1739344790000|2025-02-12 07:19:50|62.92|62.52|62.92|62.52|62.93|62.53|62.91|62.51|6
1739344800000|2025-02-12 07:20:00|62.91|62.51|62.86|62.46|62.93|62.53|62.86|62.46|11
1739344810000|2025-02-12 07:20:10|62.85|62.45|62.84|62.44|62.85|62.45|62.83|62.43|10
1739344820000|2025-02-12 07:20:20|62.85|62.45|62.91|62.51|62.91|62.51|62.83|62.43|7
1739344830000|2025-02-12 07:20:30|62.9|62.5|62.93|62.53|62.97|62.57|62.89|62.49|9
1739344850000|2025-02-12 07:20:50|62.92|62.52|62.92|62.52|62.92|62.52|62.92|62.52|1
1739344860000|2025-02-12 07:21:00|62.91|62.51|62.91|62.51|62.92|62.52|62.91|62.51|3
1739344870000|2025-02-12 07:21:10|62.9|62.5|62.91|62.51|62.93|62.53|62.9|62.5|7
1739344880000|2025-02-12 07:21:20|62.89|62.49|62.85|62.45|62.89|62.49|62.85|62.45|4
1739344890000|2025-02-12 07:21:30|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1739344900000|2025-02-12 07:21:40|62.89|62.49|62.9|62.5|62.96|62.56|62.89|62.49|9
1739344920000|2025-02-12 07:22:00|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1739344930000|2025-02-12 07:22:10|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1739344940000|2025-02-12 07:22:20|62.88|62.48|62.86|62.46|62.91|62.51|62.86|62.46|8
1739344950000|2025-02-12 07:22:30|62.85|62.45|62.83|62.43|62.85|62.45|62.83|62.43|3
1739344980000|2025-02-12 07:23:00|62.82|62.42|62.82|62.42|62.84|62.44|62.82|62.42|5
1739344990000|2025-02-12 07:23:10|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1739345000000|2025-02-12 07:23:20|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1739345020000|2025-02-12 07:23:40|62.84|62.44|62.83|62.43|62.84|62.44|62.83|62.43|2
1739345030000|2025-02-12 07:23:50|62.84|62.44|62.84|62.44|62.84|62.44|62.83|62.43|3
1739345040000|2025-02-12 07:24:00|62.83|62.43|62.84|62.44|62.84|62.44|62.83|62.43|2
1739345070000|2025-02-12 07:24:30|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1739345080000|2025-02-12 07:24:40|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1739345100000|2025-02-12 07:25:00|62.9|62.5|62.91|62.51|62.91|62.51|62.9|62.5|2
1739345120000|2025-02-12 07:25:20|62.93|62.53|62.93|62.53|62.95|62.55|62.91|62.51|8
1739345130000|2025-02-12 07:25:30|62.92|62.52|62.93|62.53|62.94|62.54|62.91|62.51|6
1739345140000|2025-02-12 07:25:40|62.95|62.55|62.93|62.53|62.95|62.55|62.93|62.53|3
1739345150000|2025-02-12 07:25:50|62.92|62.52|62.92|62.52|62.94|62.54|62.92|62.52|4
1739345170000|2025-02-12 07:26:10|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|3
1739345180000|2025-02-12 07:26:20|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|3
1739345190000|2025-02-12 07:26:30|62.94|62.54|62.93|62.53|62.94|62.54|62.93|62.53|2
1739345200000|2025-02-12 07:26:40|62.92|62.52|62.94|62.54|62.94|62.54|62.92|62.52|7
1739345210000|2025-02-12 07:26:50|62.93|62.53|62.91|62.51|62.93|62.53|62.91|62.51|3
1739345220000|2025-02-12 07:27:00|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|8
1739345230000|2025-02-12 07:27:10|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|3
1739345240000|2025-02-12 07:27:20|62.94|62.54|62.91|62.51|62.94|62.54|62.91|62.51|6
1739345250000|2025-02-12 07:27:30|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|6
1739345260000|2025-02-12 07:27:40|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|3
1739345270000|2025-02-12 07:27:50|62.94|62.54|62.94|62.54|62.95|62.55|62.94|62.54|3
1739345280000|2025-02-12 07:28:00|62.93|62.53|62.93|62.53|62.95|62.55|62.92|62.52|7
1739345290000|2025-02-12 07:28:10|62.92|62.52|62.92|62.52|62.94|62.54|62.92|62.52|4
1739345310000|2025-02-12 07:28:30|62.94|62.54|62.94|62.54|62.94|62.54|62.94|62.54|1
1739345320000|2025-02-12 07:28:40|62.93|62.53|62.94|62.54|62.95|62.55|62.93|62.53|3
1739345330000|2025-02-12 07:28:50|62.95|62.55|63|62.6|63.02|62.62|62.95|62.55|7
1739345340000|2025-02-12 07:29:00|63.01|62.61|63.02|62.62|63.02|62.62|63|62.6|6
1739345350000|2025-02-12 07:29:10|63.01|62.61|63.02|62.62|63.02|62.62|63|62.6|5
1739345360000|2025-02-12 07:29:20|62.99|62.59|62.96|62.56|62.99|62.59|62.96|62.56|8
1739345370000|2025-02-12 07:29:30|62.95|62.55|62.96|62.56|62.96|62.56|62.95|62.55|2
1739345380000|2025-02-12 07:29:40|62.95|62.55|62.95|62.55|62.95|62.55|62.95|62.55|1
1739345390000|2025-02-12 07:29:50|62.96|62.56|62.94|62.54|62.96|62.56|62.94|62.54|2
1739345400000|2025-02-12 07:30:00|62.95|62.55|62.94|62.54|62.95|62.55|62.94|62.54|2
1739345410000|2025-02-12 07:30:10|63.01|62.61|62.97|62.57|63.03|62.63|62.97|62.57|13
1739345420000|2025-02-12 07:30:20|62.96|62.56|63.18|62.78|63.18|62.78|62.95|62.55|10
1739345430000|2025-02-12 07:30:30|63.16|62.76|63.14|62.74|63.16|62.76|63.14|62.74|3
1739345440000|2025-02-12 07:30:40|63.13|62.73|63.11|62.71|63.13|62.73|63.07|62.67|8
1739345450000|2025-02-12 07:30:50|63.1|62.7|63.26|62.86|63.29|62.89|63.1|62.7|13
1739345460000|2025-02-12 07:31:00|63.27|62.87|63.24|62.84|63.27|62.87|63.24|62.84|4
1739345470000|2025-02-12 07:31:10|63.22|62.82|63.24|62.84|63.25|62.85|63.22|62.82|4
1739345480000|2025-02-12 07:31:20|63.23|62.83|63.16|62.76|63.23|62.83|63.16|62.76|5
1739345490000|2025-02-12 07:31:30|63.15|62.75|63.14|62.74|63.16|62.76|63.14|62.74|3
1739345510000|2025-02-12 07:31:50|63.18|62.78|63.15|62.75|63.19|62.79|63.15|62.75|4
1739345520000|2025-02-12 07:32:00|63.16|62.76|63.17|62.77|63.17|62.77|63.15|62.75|5
1739345530000|2025-02-12 07:32:10|63.18|62.78|63.18|62.78|63.18|62.78|63.16|62.76|3
1739345540000|2025-02-12 07:32:20|63.15|62.75|63.17|62.77|63.19|62.79|63.15|62.75|7
1739345550000|2025-02-12 07:32:30|63.18|62.78|63.22|62.82|63.23|62.83|63.18|62.78|8
1739345560000|2025-02-12 07:32:40|63.28|62.88|63.22|62.82|63.28|62.88|63.21|62.81|10
1739345570000|2025-02-12 07:32:50|63.21|62.81|63.22|62.82|63.24|62.84|63.17|62.77|9
1739345580000|2025-02-12 07:33:00|63.21|62.81|63.18|62.78|63.21|62.81|63.16|62.76|8
1739345590000|2025-02-12 07:33:10|63.17|62.77|63.17|62.77|63.18|62.78|63.16|62.76|8
1739345600000|2025-02-12 07:33:20|63.15|62.75|63.22|62.82|63.22|62.82|63.15|62.75|9
1739345610000|2025-02-12 07:33:30|63.21|62.81|63.22|62.82|63.24|62.84|63.21|62.81|5
1739345620000|2025-02-12 07:33:40|63.25|62.85|63.25|62.85|63.25|62.85|63.23|62.83|4
1739345630000|2025-02-12 07:33:50|63.24|62.84|63.23|62.83|63.24|62.84|63.21|62.81|6
1739345640000|2025-02-12 07:34:00|63.22|62.82|63.24|62.84|63.24|62.84|63.22|62.82|7
1739345650000|2025-02-12 07:34:10|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739345660000|2025-02-12 07:34:20|63.32|62.92|63.32|62.92|63.33|62.93|63.31|62.91|8
1739345670000|2025-02-12 07:34:30|63.33|62.93|63.28|62.88|63.33|62.93|63.28|62.88|6
1739345680000|2025-02-12 07:34:40|63.27|62.87|63.27|62.87|63.28|62.88|63.27|62.87|3
1739345690000|2025-02-12 07:34:50|63.32|62.92|63.28|62.88|63.32|62.92|63.28|62.88|6
1739345700000|2025-02-12 07:35:00|63.27|62.87|63.26|62.86|63.28|62.88|63.25|62.85|8
1739345710000|2025-02-12 07:35:10|63.25|62.85|63.25|62.85|63.25|62.85|63.22|62.82|7
1739345720000|2025-02-12 07:35:20|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1739345740000|2025-02-12 07:35:40|63.22|62.82|63.24|62.84|63.25|62.85|63.21|62.81|6
1739345750000|2025-02-12 07:35:50|63.23|62.83|63.21|62.81|63.24|62.84|63.21|62.81|6
1739345760000|2025-02-12 07:36:00|63.22|62.82|63.19|62.79|63.22|62.82|63.17|62.77|7
1739345770000|2025-02-12 07:36:10|63.23|62.83|63.24|62.84|63.26|62.86|63.23|62.83|4
1739345780000|2025-02-12 07:36:20|63.25|62.85|63.26|62.86|63.26|62.86|63.25|62.85|4
1739345790000|2025-02-12 07:36:30|63.25|62.85|63.26|62.86|63.26|62.86|63.24|62.84|3
1739345800000|2025-02-12 07:36:40|63.25|62.85|63.18|62.78|63.25|62.85|63.18|62.78|5
1739345810000|2025-02-12 07:36:50|63.17|62.77|63.17|62.77|63.18|62.78|63.17|62.77|5
1739345820000|2025-02-12 07:37:00|63.15|62.75|63.17|62.77|63.22|62.82|63.15|62.75|8
1739345830000|2025-02-12 07:37:10|63.19|62.79|63.18|62.78|63.19|62.79|63.15|62.75|5
1739345840000|2025-02-12 07:37:20|63.17|62.77|63.24|62.84|63.28|62.88|63.17|62.77|11
1739345850000|2025-02-12 07:37:30|63.23|62.83|63.24|62.84|63.24|62.84|63.21|62.81|7
1739345860000|2025-02-12 07:37:40|63.22|62.82|63.18|62.78|63.22|62.82|63.18|62.78|5
1739345870000|2025-02-12 07:37:50|63.17|62.77|63.16|62.76|63.17|62.77|63.15|62.75|3
1739345880000|2025-02-12 07:38:00|63.17|62.77|63.23|62.83|63.27|62.87|63.17|62.77|12
1739345890000|2025-02-12 07:38:10|63.22|62.82|63.21|62.81|63.23|62.83|63.21|62.81|8
1739345900000|2025-02-12 07:38:20|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|4
1739345910000|2025-02-12 07:38:30|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|6
1739345930000|2025-02-12 07:38:50|63.22|62.82|63.18|62.78|63.24|62.84|63.18|62.78|4
1739345940000|2025-02-12 07:39:00|63.17|62.77|63.18|62.78|63.19|62.79|63.16|62.76|9
1739345950000|2025-02-12 07:39:10|63.19|62.79|63.27|62.87|63.27|62.87|63.17|62.77|14
1739345960000|2025-02-12 07:39:20|63.24|62.84|63.26|62.86|63.27|62.87|63.24|62.84|5
1739345970000|2025-02-12 07:39:30|63.27|62.87|63.25|62.85|63.28|62.88|63.22|62.82|8
1739345980000|2025-02-12 07:39:40|63.24|62.84|63.18|62.78|63.24|62.84|63.18|62.78|5
1739345990000|2025-02-12 07:39:50|63.17|62.77|63.14|62.74|63.17|62.77|63.14|62.74|4
1739346000000|2025-02-12 07:40:00|63.15|62.75|63.16|62.76|63.16|62.76|63.13|62.73|7
1739346010000|2025-02-12 07:40:10|63.15|62.75|63.11|62.71|63.15|62.75|63.11|62.71|8
1739346020000|2025-02-12 07:40:20|63.08|62.68|63.07|62.67|63.12|62.72|63.06|62.66|7
1739346030000|2025-02-12 07:40:30|63.13|62.73|63.06|62.66|63.14|62.74|63.06|62.66|4
1739346040000|2025-02-12 07:40:40|63.07|62.67|63.15|62.75|63.16|62.76|63.07|62.67|9
1739346050000|2025-02-12 07:40:50|63.14|62.74|63.12|62.72|63.15|62.75|63.12|62.72|5
1739346060000|2025-02-12 07:41:00|63.08|62.68|63.14|62.74|63.15|62.75|63.08|62.68|10
1739346070000|2025-02-12 07:41:10|63.16|62.76|63.12|62.72|63.16|62.76|63.12|62.72|3
1739346080000|2025-02-12 07:41:20|63.09|62.69|63.14|62.74|63.14|62.74|63.08|62.68|5
1739346100000|2025-02-12 07:41:40|63.17|62.77|63.16|62.76|63.17|62.77|63.16|62.76|2
1739346110000|2025-02-12 07:41:50|63.15|62.75|63.15|62.75|63.16|62.76|63.14|62.74|7
1739346130000|2025-02-12 07:42:10|63.14|62.74|63.1|62.7|63.14|62.74|63.1|62.7|5
1739346140000|2025-02-12 07:42:20|63.09|62.69|63.12|62.72|63.15|62.75|63.07|62.67|10
1739346150000|2025-02-12 07:42:30|63.09|62.69|63.14|62.74|63.14|62.74|63.07|62.67|8
1739346160000|2025-02-12 07:42:40|63.16|62.76|63.16|62.76|63.16|62.76|63.14|62.74|4
1739346170000|2025-02-12 07:42:50|63.15|62.75|63.13|62.73|63.15|62.75|63.13|62.73|6
1739346180000|2025-02-12 07:43:00|63.15|62.75|63.07|62.67|63.15|62.75|63.07|62.67|11
1739346190000|2025-02-12 07:43:10|63.06|62.66|63.06|62.66|63.06|62.66|63.06|62.66|1
1739346200000|2025-02-12 07:43:20|63.04|62.64|63.07|62.67|63.07|62.67|63.04|62.64|7
1739346210000|2025-02-12 07:43:30|63.06|62.66|63.06|62.66|63.06|62.66|63.06|62.66|1
1739346220000|2025-02-12 07:43:40|63.05|62.65|63.05|62.65|63.06|62.66|63.05|62.65|3
1739346240000|2025-02-12 07:44:00|63.06|62.66|63.06|62.66|63.06|62.66|63.06|62.66|1
1739346250000|2025-02-12 07:44:10|63.05|62.65|63.05|62.65|63.05|62.65|63.03|62.63|7
1739346260000|2025-02-12 07:44:20|63.03|62.63|63.04|62.64|63.04|62.64|63.03|62.63|2
1739346270000|2025-02-12 07:44:30|63.05|62.65|63.03|62.63|63.05|62.65|63.03|62.63|5
1739346280000|2025-02-12 07:44:40|63.05|62.65|63.08|62.68|63.08|62.68|63.03|62.63|7
1739346290000|2025-02-12 07:44:50|63.07|62.67|63.04|62.64|63.07|62.67|63.04|62.64|6
1739346300000|2025-02-12 07:45:00|63.06|62.66|63.06|62.66|63.07|62.67|63.05|62.65|8
1739346320000|2025-02-12 07:45:20|63|62.6|62.98|62.58|63|62.6|62.97|62.57|6
1739346330000|2025-02-12 07:45:30|62.97|62.57|63.02|62.62|63.04|62.64|62.97|62.57|8
1739346340000|2025-02-12 07:45:40|63.03|62.63|62.99|62.59|63.05|62.65|62.99|62.59|6
1739346350000|2025-02-12 07:45:50|62.96|62.56|62.95|62.55|62.99|62.59|62.95|62.55|8
1739346360000|2025-02-12 07:46:00|62.96|62.56|62.96|62.56|62.98|62.58|62.95|62.55|5
1739346370000|2025-02-12 07:46:10|62.97|62.57|63.03|62.63|63.05|62.65|62.97|62.57|7
1739346380000|2025-02-12 07:46:20|63.05|62.65|63.05|62.65|63.05|62.65|63.02|62.62|8
1739346390000|2025-02-12 07:46:30|63.04|62.64|62.98|62.58|63.05|62.65|62.98|62.58|13
1739346400000|2025-02-12 07:46:40|62.99|62.59|62.99|62.59|62.99|62.59|62.98|62.58|3
1739346410000|2025-02-12 07:46:50|62.96|62.56|62.98|62.58|62.98|62.58|62.96|62.56|3
1739346420000|2025-02-12 07:47:00|62.99|62.59|62.95|62.55|62.99|62.59|62.95|62.55|7
1739346430000|2025-02-12 07:47:10|62.96|62.56|62.98|62.58|62.98|62.58|62.96|62.56|3
1739346440000|2025-02-12 07:47:20|62.95|62.55|63.03|62.63|63.04|62.64|62.95|62.55|7
1739346450000|2025-02-12 07:47:30|62.98|62.58|62.95|62.55|62.98|62.58|62.95|62.55|6
1739346460000|2025-02-12 07:47:40|62.96|62.56|62.92|62.52|62.97|62.57|62.92|62.52|5
1739346470000|2025-02-12 07:47:50|62.93|62.53|62.88|62.48|62.96|62.56|62.87|62.47|9
1739346480000|2025-02-12 07:48:00|62.93|62.53|62.89|62.49|62.93|62.53|62.86|62.46|5
1739346490000|2025-02-12 07:48:10|62.86|62.46|62.86|62.46|62.88|62.48|62.85|62.45|9
1739346500000|2025-02-12 07:48:20|62.87|62.47|62.85|62.45|62.88|62.48|62.85|62.45|3
1739346520000|2025-02-12 07:48:40|62.84|62.44|62.84|62.44|62.84|62.44|62.83|62.43|3
1739346530000|2025-02-12 07:48:50|62.85|62.45|62.83|62.43|62.85|62.45|62.83|62.43|5
1739346540000|2025-02-12 07:49:00|62.84|62.44|62.85|62.45|62.85|62.45|62.83|62.43|4
1739346550000|2025-02-12 07:49:10|62.86|62.46|62.83|62.43|62.86|62.46|62.82|62.42|5
1739346560000|2025-02-12 07:49:20|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1739346570000|2025-02-12 07:49:30|62.82|62.42|62.86|62.46|62.86|62.46|62.82|62.42|4
1739346580000|2025-02-12 07:49:40|62.83|62.43|62.87|62.47|62.87|62.47|62.83|62.43|6
1739346590000|2025-02-12 07:49:50|62.86|62.46|62.84|62.44|62.86|62.46|62.83|62.43|4
1739346600000|2025-02-12 07:50:00|62.85|62.45|62.85|62.45|62.85|62.45|62.82|62.42|6
1739346610000|2025-02-12 07:50:10|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1739346620000|2025-02-12 07:50:20|62.84|62.44|62.83|62.43|62.84|62.44|62.78|62.38|10
1739346630000|2025-02-12 07:50:30|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1739346670000|2025-02-12 07:51:10|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1739346740000|2025-02-12 07:52:20|62.86|62.46|62.84|62.44|62.86|62.46|62.84|62.44|2
1739346750000|2025-02-12 07:52:30|62.83|62.43|62.82|62.42|62.84|62.44|62.82|62.42|6
1739346760000|2025-02-12 07:52:40|62.81|62.41|62.82|62.42|62.84|62.44|62.81|62.41|6
1739346770000|2025-02-12 07:52:50|62.79|62.39|62.77|62.37|62.79|62.39|62.77|62.37|3
1739346780000|2025-02-12 07:53:00|62.78|62.38|62.77|62.37|62.8|62.4|62.77|62.37|6
1739346790000|2025-02-12 07:53:10|62.76|62.36|62.74|62.34|62.76|62.36|62.74|62.34|3
1739346800000|2025-02-12 07:53:20|62.75|62.35|62.73|62.33|62.75|62.35|62.73|62.33|3
1739346810000|2025-02-12 07:53:30|62.74|62.34|62.74|62.34|62.74|62.34|62.73|62.33|3
1739346820000|2025-02-12 07:53:40|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|2
1739346840000|2025-02-12 07:54:00|62.73|62.33|62.73|62.33|62.74|62.34|62.72|62.32|4
1739346850000|2025-02-12 07:54:10|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|3
1739346860000|2025-02-12 07:54:20|62.74|62.34|62.73|62.33|62.74|62.34|62.73|62.33|2
1739346870000|2025-02-12 07:54:30|62.75|62.35|62.73|62.33|62.75|62.35|62.73|62.33|3
1739346880000|2025-02-12 07:54:40|62.74|62.34|62.75|62.35|62.75|62.35|62.74|62.34|2
1739346890000|2025-02-12 07:54:50|62.74|62.34|62.74|62.34|62.74|62.34|62.73|62.33|5
1739346920000|2025-02-12 07:55:20|62.75|62.35|62.74|62.34|62.75|62.35|62.74|62.34|4
1739346930000|2025-02-12 07:55:30|62.75|62.35|62.82|62.42|62.82|62.42|62.75|62.35|5
1739346940000|2025-02-12 07:55:40|62.87|62.47|62.79|62.39|62.87|62.47|62.77|62.37|10
1739346950000|2025-02-12 07:55:50|62.77|62.37|62.78|62.38|62.79|62.39|62.77|62.37|7
1739346960000|2025-02-12 07:56:00|62.82|62.42|62.81|62.41|62.83|62.43|62.78|62.38|9
1739346970000|2025-02-12 07:56:10|62.82|62.42|62.82|62.42|62.84|62.44|62.81|62.41|5
1739346980000|2025-02-12 07:56:20|62.81|62.41|62.84|62.44|62.85|62.45|62.81|62.41|8
1739346990000|2025-02-12 07:56:30|62.83|62.43|62.91|62.51|62.91|62.51|62.83|62.43|4
1739347000000|2025-02-12 07:56:40|62.92|62.52|62.93|62.53|62.94|62.54|62.86|62.46|12
1739347010000|2025-02-12 07:56:50|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|3
1739347020000|2025-02-12 07:57:00|62.91|62.51|62.91|62.51|62.91|62.51|62.91|62.51|1
1739347030000|2025-02-12 07:57:10|62.93|62.53|62.94|62.54|62.94|62.54|62.92|62.52|5
1739347040000|2025-02-12 07:57:20|62.93|62.53|62.94|62.54|62.94|62.54|62.92|62.52|3
1739347050000|2025-02-12 07:57:30|62.93|62.53|62.94|62.54|62.94|62.54|62.92|62.52|3
1739347060000|2025-02-12 07:57:40|62.93|62.53|62.94|62.54|62.94|62.54|62.92|62.52|3
1739347070000|2025-02-12 07:57:50|62.93|62.53|62.94|62.54|62.94|62.54|62.91|62.51|7
1739347080000|2025-02-12 07:58:00|62.93|62.53|62.93|62.53|62.93|62.53|62.92|62.52|5
1739347090000|2025-02-12 07:58:10|62.92|62.52|62.92|62.52|62.93|62.53|62.91|62.51|4
1739347100000|2025-02-12 07:58:20|62.9|62.5|62.88|62.48|62.91|62.51|62.87|62.47|7
1739347110000|2025-02-12 07:58:30|62.87|62.47|62.86|62.46|62.87|62.47|62.86|62.46|2
1739347140000|2025-02-12 07:59:00|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1739347150000|2025-02-12 07:59:10|62.84|62.44|62.83|62.43|62.84|62.44|62.83|62.43|2
1739347160000|2025-02-12 07:59:20|62.84|62.44|62.83|62.43|62.84|62.44|62.83|62.43|2
1739347170000|2025-02-12 07:59:30|62.84|62.44|62.85|62.45|62.85|62.45|62.84|62.44|2
1739347200000|2025-02-12 08:00:00|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1739347210000|2025-02-12 08:00:10|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1739347230000|2025-02-12 08:00:30|62.87|62.47|62.91|62.51|62.91|62.51|62.84|62.44|7
1739347240000|2025-02-12 08:00:40|62.93|62.53|62.95|62.55|62.97|62.57|62.91|62.51|9
1739347250000|2025-02-12 08:00:50|62.94|62.54|62.93|62.53|62.95|62.55|62.93|62.53|5
1739347260000|2025-02-12 08:01:00|62.95|62.55|63.07|62.67|63.07|62.67|62.94|62.54|9
1739347270000|2025-02-12 08:01:10|63.08|62.68|63.13|62.73|63.14|62.74|63.08|62.68|5
1739347280000|2025-02-12 08:01:20|63.14|62.74|63.14|62.74|63.18|62.78|63.13|62.73|8
1739347290000|2025-02-12 08:01:30|63.15|62.75|63.14|62.74|63.15|62.75|63.14|62.74|2
1739347300000|2025-02-12 08:01:40|63.15|62.75|63.15|62.75|63.15|62.75|63.14|62.74|3
1739347310000|2025-02-12 08:01:50|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739347320000|2025-02-12 08:02:00|63.13|62.73|63.13|62.73|63.14|62.74|63.13|62.73|3
1739347330000|2025-02-12 08:02:10|63.12|62.72|63.1|62.7|63.12|62.72|63.1|62.7|3
1739347340000|2025-02-12 08:02:20|63.11|62.71|63.13|62.73|63.13|62.73|63.1|62.7|9
1739347350000|2025-02-12 08:02:30|63.14|62.74|63.15|62.75|63.18|62.78|63.14|62.74|5
1739347360000|2025-02-12 08:02:40|63.16|62.76|63.16|62.76|63.16|62.76|63.14|62.74|4
1739347370000|2025-02-12 08:02:50|63.17|62.77|63.16|62.76|63.17|62.77|63.15|62.75|5
1739347380000|2025-02-12 08:03:00|63.15|62.75|63.19|62.79|63.19|62.79|63.15|62.75|5
1739347390000|2025-02-12 08:03:10|63.18|62.78|63.2|62.8|63.2|62.8|63.18|62.78|9
1739347400000|2025-02-12 08:03:20|63.18|62.78|63.19|62.79|63.19|62.79|63.18|62.78|2
1739347410000|2025-02-12 08:03:30|63.18|62.78|63.19|62.79|63.19|62.79|63.16|62.76|8
1739347420000|2025-02-12 08:03:40|63.16|62.76|63.15|62.75|63.17|62.77|63.15|62.75|8
1739347430000|2025-02-12 08:03:50|63.16|62.76|63.19|62.79|63.19|62.79|63.16|62.76|5
1739347440000|2025-02-12 08:04:00|63.2|62.8|63.19|62.79|63.2|62.8|63.19|62.79|2
1739347450000|2025-02-12 08:04:10|63.18|62.78|63.19|62.79|63.19|62.79|63.18|62.78|2
1739347470000|2025-02-12 08:04:30|63.28|62.88|63.27|62.87|63.28|62.88|63.27|62.87|2
1739347480000|2025-02-12 08:04:40|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739347490000|2025-02-12 08:04:50|63.32|62.92|63.32|62.92|63.33|62.93|63.31|62.91|5
1739347500000|2025-02-12 08:05:00|63.31|62.91|63.38|62.98|63.38|62.98|63.31|62.91|11
1739347510000|2025-02-12 08:05:10|63.41|63.01|63.4|63|63.45|63.05|63.38|62.98|12
1739347520000|2025-02-12 08:05:20|63.41|63.01|63.4|63|63.41|63.01|63.37|62.97|9
1739347530000|2025-02-12 08:05:30|63.39|62.99|63.39|62.99|63.42|63.02|63.38|62.98|11
1739347540000|2025-02-12 08:05:40|63.38|62.98|63.43|63.03|63.47|63.07|63.36|62.96|9
1739347550000|2025-02-12 08:05:50|63.42|63.02|63.42|63.02|63.49|63.09|63.42|63.02|7
1739347560000|2025-02-12 08:06:00|63.41|63.01|63.44|63.04|63.45|63.05|63.4|63|7
1739347570000|2025-02-12 08:06:10|63.47|63.07|63.54|63.14|63.55|63.15|63.45|63.05|11
1739347580000|2025-02-12 08:06:20|63.57|63.17|63.54|63.14|63.57|63.17|63.54|63.14|4
1739347590000|2025-02-12 08:06:30|63.53|63.13|63.57|63.17|63.66|63.26|63.53|63.13|12
1739347600000|2025-02-12 08:06:40|63.56|63.16|63.54|63.14|63.56|63.16|63.54|63.14|3
1739347610000|2025-02-12 08:06:50|63.57|63.17|63.53|63.13|63.57|63.17|63.53|63.13|5
1739347620000|2025-02-12 08:07:00|63.52|63.12|63.55|63.15|63.56|63.16|63.52|63.12|5
1739347630000|2025-02-12 08:07:10|63.54|63.14|63.56|63.16|63.56|63.16|63.53|63.13|3
1739347640000|2025-02-12 08:07:20|63.55|63.15|63.54|63.14|63.57|63.17|63.54|63.14|9
1739347650000|2025-02-12 08:07:30|63.53|63.13|63.52|63.12|63.54|63.14|63.52|63.12|4
1739347660000|2025-02-12 08:07:40|63.5|63.1|63.47|63.07|63.5|63.1|63.44|63.04|9
1739347670000|2025-02-12 08:07:50|63.46|63.06|63.49|63.09|63.53|63.13|63.46|63.06|8
1739347680000|2025-02-12 08:08:00|63.48|63.08|63.54|63.14|63.54|63.14|63.48|63.08|5
1739347690000|2025-02-12 08:08:10|63.55|63.15|63.53|63.13|63.55|63.15|63.53|63.13|3
1739347700000|2025-02-12 08:08:20|63.55|63.15|63.54|63.14|63.56|63.16|63.54|63.14|4
1739347710000|2025-02-12 08:08:30|63.56|63.16|63.56|63.16|63.56|63.16|63.55|63.15|3
1739347720000|2025-02-12 08:08:40|63.55|63.15|63.65|63.25|63.65|63.25|63.55|63.15|9
1739347730000|2025-02-12 08:08:50|63.64|63.24|63.62|63.22|63.64|63.24|63.62|63.22|5
1739347740000|2025-02-12 08:09:00|63.65|63.25|63.76|63.36|63.76|63.36|63.64|63.24|7
1739347750000|2025-02-12 08:09:10|63.77|63.37|63.85|63.45|63.86|63.46|63.77|63.37|15
1739347760000|2025-02-12 08:09:20|63.83|63.43|63.91|63.51|63.91|63.51|63.83|63.43|7
1739347770000|2025-02-12 08:09:30|63.9|63.5|63.9|63.5|63.95|63.55|63.9|63.5|15
1739347780000|2025-02-12 08:09:40|63.95|63.55|63.95|63.55|63.95|63.55|63.94|63.54|3
1739347790000|2025-02-12 08:09:50|63.98|63.58|63.97|63.57|63.99|63.59|63.95|63.55|9
1739347800000|2025-02-12 08:10:00|63.96|63.56|63.96|63.56|63.97|63.57|63.96|63.56|3
1739347810000|2025-02-12 08:10:10|63.95|63.55|63.93|63.53|63.96|63.56|63.91|63.51|10
1739347820000|2025-02-12 08:10:20|63.94|63.54|63.91|63.51|63.96|63.56|63.91|63.51|8
1739347830000|2025-02-12 08:10:30|63.9|63.5|63.88|63.48|63.9|63.5|63.88|63.48|5
1739347840000|2025-02-12 08:10:40|63.89|63.49|63.89|63.49|63.9|63.5|63.88|63.48|6
1739347850000|2025-02-12 08:10:50|63.88|63.48|63.88|63.48|63.9|63.5|63.88|63.48|7
1739347860000|2025-02-12 08:11:00|63.89|63.49|63.97|63.57|63.98|63.58|63.89|63.49|9
1739347870000|2025-02-12 08:11:10|63.96|63.56|63.88|63.48|63.97|63.57|63.88|63.48|9
1739347880000|2025-02-12 08:11:20|63.89|63.49|63.88|63.48|63.89|63.49|63.88|63.48|6
1739347890000|2025-02-12 08:11:30|63.89|63.49|63.96|63.56|63.96|63.56|63.89|63.49|8
1739347900000|2025-02-12 08:11:40|64|63.6|64.03|63.63|64.07|63.67|64|63.6|8
1739347910000|2025-02-12 08:11:50|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|4
1739347920000|2025-02-12 08:12:00|64|63.6|64.01|63.61|64.03|63.63|63.98|63.58|12
1739347930000|2025-02-12 08:12:10|64.02|63.62|63.99|63.59|64.02|63.62|63.99|63.59|8
1739347940000|2025-02-12 08:12:20|63.98|63.58|63.92|63.52|63.98|63.58|63.92|63.52|4
1739347950000|2025-02-12 08:12:30|63.91|63.51|63.88|63.48|63.91|63.51|63.88|63.48|6
1739347960000|2025-02-12 08:12:40|63.89|63.49|63.87|63.47|63.89|63.49|63.87|63.47|2
1739347970000|2025-02-12 08:12:50|63.88|63.48|63.82|63.42|63.88|63.48|63.81|63.41|6
1739347980000|2025-02-12 08:13:00|63.81|63.41|63.77|63.37|63.81|63.41|63.76|63.36|9
1739347990000|2025-02-12 08:13:10|63.76|63.36|63.71|63.31|63.77|63.37|63.71|63.31|7
1739348000000|2025-02-12 08:13:20|63.7|63.3|63.69|63.29|63.7|63.3|63.68|63.28|6
1739348010000|2025-02-12 08:13:30|63.68|63.28|63.68|63.28|63.69|63.29|63.67|63.27|5
1739348020000|2025-02-12 08:13:40|63.69|63.29|63.67|63.27|63.69|63.29|63.66|63.26|9
1739348030000|2025-02-12 08:13:50|63.66|63.26|63.68|63.28|63.68|63.28|63.66|63.26|3
1739348040000|2025-02-12 08:14:00|63.67|63.27|63.68|63.28|63.68|63.28|63.67|63.27|8
1739348050000|2025-02-12 08:14:10|63.66|63.26|63.61|63.21|63.66|63.26|63.61|63.21|4
1739348060000|2025-02-12 08:14:20|63.6|63.2|63.59|63.19|63.6|63.2|63.58|63.18|3
1739348070000|2025-02-12 08:14:30|63.58|63.18|63.59|63.19|63.62|63.22|63.58|63.18|8
1739348080000|2025-02-12 08:14:40|63.58|63.18|63.68|63.28|63.69|63.29|63.58|63.18|9
1739348090000|2025-02-12 08:14:50|63.67|63.27|63.62|63.22|63.67|63.27|63.62|63.22|4
1739348100000|2025-02-12 08:15:00|63.61|63.21|63.58|63.18|63.61|63.21|63.58|63.18|3
1739348120000|2025-02-12 08:15:20|63.57|63.17|63.57|63.17|63.57|63.17|63.57|63.17|1
1739348130000|2025-02-12 08:15:30|63.58|63.18|63.57|63.17|63.58|63.18|63.57|63.17|2
1739348140000|2025-02-12 08:15:40|63.58|63.18|63.57|63.17|63.58|63.18|63.57|63.17|2
1739348170000|2025-02-12 08:16:10|63.58|63.18|63.56|63.16|63.58|63.18|63.56|63.16|2
1739348180000|2025-02-12 08:16:20|63.52|63.12|63.49|63.09|63.52|63.12|63.49|63.09|4
1739348200000|2025-02-12 08:16:40|63.47|63.07|63.45|63.05|63.48|63.08|63.45|63.05|5
1739348210000|2025-02-12 08:16:50|63.46|63.06|63.47|63.07|63.47|63.07|63.46|63.06|2
1739348230000|2025-02-12 08:17:10|63.48|63.08|63.47|63.07|63.48|63.08|63.46|63.06|3
1739348240000|2025-02-12 08:17:20|63.46|63.06|63.47|63.07|63.47|63.07|63.46|63.06|8
1739348250000|2025-02-12 08:17:30|63.42|63.02|63.44|63.04|63.49|63.09|63.38|62.98|6
1739348260000|2025-02-12 08:17:40|63.43|63.03|63.46|63.06|63.52|63.12|63.43|63.03|11
1739348270000|2025-02-12 08:17:50|63.47|63.07|63.49|63.09|63.5|63.1|63.47|63.07|3
1739348280000|2025-02-12 08:18:00|63.47|63.07|63.42|63.02|63.48|63.08|63.42|63.02|8
1739348290000|2025-02-12 08:18:10|63.48|63.08|63.47|63.07|63.48|63.08|63.47|63.07|4
1739348300000|2025-02-12 08:18:20|63.46|63.06|63.41|63.01|63.46|63.06|63.41|63.01|5
1739348310000|2025-02-12 08:18:30|63.39|62.99|63.46|63.06|63.46|63.06|63.38|62.98|11
1739348330000|2025-02-12 08:18:50|63.47|63.07|63.47|63.07|63.47|63.07|63.46|63.06|3
1739348340000|2025-02-12 08:19:00|63.46|63.06|63.39|62.99|63.47|63.07|63.39|62.99|10
1739348360000|2025-02-12 08:19:20|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1739348370000|2025-02-12 08:19:30|63.33|62.93|63.32|62.92|63.36|62.96|63.32|62.92|8
1739348380000|2025-02-12 08:19:40|63.31|62.91|63.3|62.9|63.31|62.91|63.28|62.88|7
1739348390000|2025-02-12 08:19:50|63.28|62.88|63.28|62.88|63.3|62.9|63.27|62.87|7
1739348400000|2025-02-12 08:20:00|63.29|62.89|63.29|62.89|63.3|62.9|63.27|62.87|5
1739348410000|2025-02-12 08:20:10|63.27|62.87|63.28|62.88|63.28|62.88|63.27|62.87|4
1739348420000|2025-02-12 08:20:20|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|4
1739348430000|2025-02-12 08:20:30|63.28|62.88|63.29|62.89|63.29|62.89|63.28|62.88|2
1739348440000|2025-02-12 08:20:40|63.27|62.87|63.34|62.94|63.36|62.96|63.27|62.87|12
1739348450000|2025-02-12 08:20:50|63.36|62.96|63.28|62.88|63.36|62.96|63.28|62.88|6
1739348460000|2025-02-12 08:21:00|63.3|62.9|63.31|62.91|63.34|62.94|63.3|62.9|10
1739348470000|2025-02-12 08:21:10|63.32|62.92|63.32|62.92|63.34|62.94|63.31|62.91|5
1739348480000|2025-02-12 08:21:20|63.34|62.94|63.38|62.98|63.38|62.98|63.34|62.94|9
1739348490000|2025-02-12 08:21:30|63.37|62.97|63.44|63.04|63.44|63.04|63.37|62.97|10
1739348500000|2025-02-12 08:21:40|63.48|63.08|63.44|63.04|63.49|63.09|63.44|63.04|5
1739348510000|2025-02-12 08:21:50|63.39|62.99|63.39|62.99|63.39|62.99|63.38|62.98|3
1739348520000|2025-02-12 08:22:00|63.38|62.98|63.37|62.97|63.38|62.98|63.36|62.96|3
1739348530000|2025-02-12 08:22:10|63.36|62.96|63.29|62.89|63.37|62.97|63.29|62.89|8
1739348580000|2025-02-12 08:23:00|63.3|62.9|63.3|62.9|63.3|62.9|63.28|62.88|4
1739348590000|2025-02-12 08:23:10|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|2
1739348600000|2025-02-12 08:23:20|63.31|62.91|63.33|62.93|63.35|62.95|63.31|62.91|3
1739348610000|2025-02-12 08:23:30|63.36|62.96|63.31|62.91|63.36|62.96|63.31|62.91|7
1739348620000|2025-02-12 08:23:40|63.28|62.88|63.27|62.87|63.29|62.89|63.27|62.87|8
1739348630000|2025-02-12 08:23:50|63.28|62.88|63.32|62.92|63.32|62.92|63.27|62.87|7
1739348640000|2025-02-12 08:24:00|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|2
1739348650000|2025-02-12 08:24:10|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|2
1739348670000|2025-02-12 08:24:30|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739348680000|2025-02-12 08:24:40|63.35|62.95|63.34|62.94|63.35|62.95|63.3|62.9|7
1739348690000|2025-02-12 08:24:50|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739348720000|2025-02-12 08:25:20|63.32|62.92|63.33|62.93|63.34|62.94|63.32|62.92|4
1739348730000|2025-02-12 08:25:30|63.31|62.91|63.28|62.88|63.31|62.91|63.28|62.88|4
1739348740000|2025-02-12 08:25:40|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|2
1739348750000|2025-02-12 08:25:50|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739348760000|2025-02-12 08:26:00|63.29|62.89|63.28|62.88|63.32|62.92|63.28|62.88|6
1739348770000|2025-02-12 08:26:10|63.27|62.87|63.27|62.87|63.28|62.88|63.26|62.86|6
1739348780000|2025-02-12 08:26:20|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739348800000|2025-02-12 08:26:40|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739348820000|2025-02-12 08:27:00|63.3|62.9|63.29|62.89|63.33|62.93|63.28|62.88|6
1739348830000|2025-02-12 08:27:10|63.28|62.88|63.27|62.87|63.29|62.89|63.27|62.87|4
1739348840000|2025-02-12 08:27:20|63.29|62.89|63.28|62.88|63.33|62.93|63.28|62.88|6
1739348850000|2025-02-12 08:27:30|63.27|62.87|63.27|62.87|63.27|62.87|63.26|62.86|3
1739348860000|2025-02-12 08:27:40|63.28|62.88|63.28|62.88|63.32|62.92|63.28|62.88|6
1739348870000|2025-02-12 08:27:50|63.27|62.87|63.28|62.88|63.28|62.88|63.27|62.87|2
1739348880000|2025-02-12 08:28:00|63.33|62.93|63.38|62.98|63.38|62.98|63.32|62.92|6
1739348890000|2025-02-12 08:28:10|63.37|62.97|63.36|62.96|63.37|62.97|63.35|62.95|4
1739348900000|2025-02-12 08:28:20|63.35|62.95|63.36|62.96|63.36|62.96|63.33|62.93|5
1739348910000|2025-02-12 08:28:30|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|2
1739348920000|2025-02-12 08:28:40|63.36|62.96|63.36|62.96|63.37|62.97|63.36|62.96|3
1739348950000|2025-02-12 08:29:10|63.39|62.99|63.47|63.07|63.47|63.07|63.39|62.99|5
1739348960000|2025-02-12 08:29:20|63.46|63.06|63.46|63.06|63.47|63.07|63.46|63.06|3
1739348980000|2025-02-12 08:29:40|63.45|63.05|63.46|63.06|63.47|63.07|63.44|63.04|8
1739348990000|2025-02-12 08:29:50|63.45|63.05|63.44|63.04|63.47|63.07|63.44|63.04|9
1739349000000|2025-02-12 08:30:00|63.47|63.07|63.37|62.97|63.47|63.07|63.37|62.97|9
1739349010000|2025-02-12 08:30:10|63.36|62.96|63.39|62.99|63.39|62.99|63.36|62.96|4
1739349020000|2025-02-12 08:30:20|63.42|63.02|63.36|62.96|63.42|63.02|63.35|62.95|14
1739349030000|2025-02-12 08:30:30|63.35|62.95|63.35|62.95|63.37|62.97|63.35|62.95|9
1739349040000|2025-02-12 08:30:40|63.36|62.96|63.33|62.93|63.36|62.96|63.32|62.92|12
1739349050000|2025-02-12 08:30:50|63.32|62.92|63.32|62.92|63.33|62.93|63.32|62.92|5
1739349060000|2025-02-12 08:31:00|63.34|62.94|63.35|62.95|63.36|62.96|63.34|62.94|6
1739349070000|2025-02-12 08:31:10|63.36|62.96|63.35|62.95|63.36|62.96|63.31|62.91|7
1739349080000|2025-02-12 08:31:20|63.36|62.96|63.34|62.94|63.36|62.96|63.31|62.91|10
1739349090000|2025-02-12 08:31:30|63.35|62.95|63.36|62.96|63.37|62.97|63.33|62.93|11
1739349100000|2025-02-12 08:31:40|63.35|62.95|63.37|62.97|63.37|62.97|63.35|62.95|13
1739349110000|2025-02-12 08:31:50|63.36|62.96|63.36|62.96|63.37|62.97|63.35|62.95|7
1739349120000|2025-02-12 08:32:00|63.35|62.95|63.43|63.03|63.44|63.04|63.35|62.95|14
1739349130000|2025-02-12 08:32:10|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1739349140000|2025-02-12 08:32:20|63.48|63.08|63.54|63.14|63.55|63.15|63.48|63.08|8
1739349150000|2025-02-12 08:32:30|63.56|63.16|63.55|63.15|63.57|63.17|63.55|63.15|4
1739349160000|2025-02-12 08:32:40|63.57|63.17|63.57|63.17|63.57|63.17|63.55|63.15|8
1739349170000|2025-02-12 08:32:50|63.56|63.16|63.56|63.16|63.57|63.17|63.55|63.15|9
1739349180000|2025-02-12 08:33:00|63.55|63.15|63.52|63.12|63.57|63.17|63.51|63.11|10
1739349190000|2025-02-12 08:33:10|63.53|63.13|63.52|63.12|63.56|63.16|63.51|63.11|12
1739349200000|2025-02-12 08:33:20|63.51|63.11|63.47|63.07|63.51|63.11|63.47|63.07|11
1739349210000|2025-02-12 08:33:30|63.46|63.06|63.47|63.07|63.47|63.07|63.45|63.05|8
1739349220000|2025-02-12 08:33:40|63.46|63.06|63.45|63.05|63.46|63.06|63.44|63.04|5
1739349230000|2025-02-12 08:33:50|63.44|63.04|63.44|63.04|63.46|63.06|63.44|63.04|4
1739349240000|2025-02-12 08:34:00|63.46|63.06|63.44|63.04|63.46|63.06|63.44|63.04|5
1739349250000|2025-02-12 08:34:10|63.46|63.06|63.44|63.04|63.46|63.06|63.39|62.99|14
1739349260000|2025-02-12 08:34:20|63.43|63.03|63.44|63.04|63.45|63.05|63.43|63.03|10
1739349270000|2025-02-12 08:34:30|63.43|63.03|63.44|63.04|63.45|63.05|63.43|63.03|5
1739349280000|2025-02-12 08:34:40|63.45|63.05|63.45|63.05|63.45|63.05|63.43|63.03|10
1739349290000|2025-02-12 08:34:50|63.44|63.04|63.45|63.05|63.45|63.05|63.44|63.04|4
1739349300000|2025-02-12 08:35:00|63.44|63.04|63.39|62.99|63.45|63.05|63.39|62.99|8
1739349310000|2025-02-12 08:35:10|63.38|62.98|63.42|63.02|63.43|63.03|63.38|62.98|7
1739349320000|2025-02-12 08:35:20|63.43|63.03|63.43|63.03|63.43|63.03|63.42|63.02|3
1739349340000|2025-02-12 08:35:40|63.46|63.06|63.45|63.05|63.46|63.06|63.44|63.04|6
1739349350000|2025-02-12 08:35:50|63.49|63.09|63.45|63.05|63.49|63.09|63.44|63.04|10
1739349360000|2025-02-12 08:36:00|63.44|63.04|63.47|63.07|63.47|63.07|63.44|63.04|7
1739349370000|2025-02-12 08:36:10|63.46|63.06|63.44|63.04|63.47|63.07|63.44|63.04|10
1739349380000|2025-02-12 08:36:20|63.46|63.06|63.45|63.05|63.46|63.06|63.44|63.04|5
1739349390000|2025-02-12 08:36:30|63.44|63.04|63.46|63.06|63.47|63.07|63.44|63.04|7
1739349400000|2025-02-12 08:36:40|63.47|63.07|63.45|63.05|63.47|63.07|63.44|63.04|7
1739349410000|2025-02-12 08:36:50|63.44|63.04|63.46|63.06|63.48|63.08|63.44|63.04|10
1739349420000|2025-02-12 08:37:00|63.48|63.08|63.45|63.05|63.52|63.12|63.45|63.05|11
1739349430000|2025-02-12 08:37:10|63.47|63.07|63.46|63.06|63.48|63.08|63.44|63.04|7
1739349440000|2025-02-12 08:37:20|63.45|63.05|63.44|63.04|63.46|63.06|63.44|63.04|5
1739349450000|2025-02-12 08:37:30|63.43|63.03|63.59|63.19|63.59|63.19|63.43|63.03|14
1739349460000|2025-02-12 08:37:40|63.57|63.17|63.5|63.1|63.57|63.17|63.5|63.1|10
1739349470000|2025-02-12 08:37:50|63.49|63.09|63.5|63.1|63.52|63.12|63.48|63.08|11
1739349480000|2025-02-12 08:38:00|63.49|63.09|63.46|63.06|63.5|63.1|63.46|63.06|6
1739349490000|2025-02-12 08:38:10|63.47|63.07|63.47|63.07|63.47|63.07|63.45|63.05|7
1739349500000|2025-02-12 08:38:20|63.46|63.06|63.55|63.15|63.58|63.18|63.46|63.06|14
1739349510000|2025-02-12 08:38:30|63.54|63.14|63.52|63.12|63.54|63.14|63.51|63.11|7
1739349520000|2025-02-12 08:38:40|63.55|63.15|63.53|63.13|63.55|63.15|63.52|63.12|4
1739349540000|2025-02-12 08:39:00|63.51|63.11|63.5|63.1|63.51|63.11|63.5|63.1|2
1739349550000|2025-02-12 08:39:10|63.49|63.09|63.47|63.07|63.49|63.09|63.47|63.07|5
1739349560000|2025-02-12 08:39:20|63.48|63.08|63.51|63.11|63.56|63.16|63.48|63.08|7
1739349570000|2025-02-12 08:39:30|63.5|63.1|63.48|63.08|63.5|63.1|63.45|63.05|9
1739349580000|2025-02-12 08:39:40|63.47|63.07|63.45|63.05|63.47|63.07|63.45|63.05|6
1739349590000|2025-02-12 08:39:50|63.46|63.06|63.46|63.06|63.47|63.07|63.44|63.04|5
1739349600000|2025-02-12 08:40:00|63.45|63.05|63.46|63.06|63.46|63.06|63.44|63.04|3
1739349610000|2025-02-12 08:40:10|63.45|63.05|63.46|63.06|63.46|63.06|63.45|63.05|2
1739349620000|2025-02-12 08:40:20|63.45|63.05|63.36|62.96|63.45|63.05|63.36|62.96|8
1739349640000|2025-02-12 08:40:40|63.38|62.98|63.37|62.97|63.38|62.98|63.37|62.97|2
1739349650000|2025-02-12 08:40:50|63.35|62.95|63.37|62.97|63.37|62.97|63.35|62.95|3
1739349680000|2025-02-12 08:41:20|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739349690000|2025-02-12 08:41:30|63.34|62.94|63.33|62.93|63.34|62.94|63.32|62.92|4
1739349700000|2025-02-12 08:41:40|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739349710000|2025-02-12 08:41:50|63.35|62.95|63.36|62.96|63.36|62.96|63.35|62.95|2
1739349720000|2025-02-12 08:42:00|63.35|62.95|63.37|62.97|63.38|62.98|63.35|62.95|6
1739349730000|2025-02-12 08:42:10|63.39|62.99|63.47|63.07|63.47|63.07|63.39|62.99|11
1739349740000|2025-02-12 08:42:20|63.46|63.06|63.55|63.15|63.56|63.16|63.45|63.05|10
1739349750000|2025-02-12 08:42:30|63.6|63.2|63.54|63.14|63.61|63.21|63.54|63.14|13
1739349760000|2025-02-12 08:42:40|63.53|63.13|63.55|63.15|63.55|63.15|63.53|63.13|7
1739349770000|2025-02-12 08:42:50|63.54|63.14|63.53|63.13|63.55|63.15|63.53|63.13|10
1739349780000|2025-02-12 08:43:00|63.55|63.15|63.52|63.12|63.55|63.15|63.52|63.12|7
1739349790000|2025-02-12 08:43:10|63.54|63.14|63.5|63.1|63.54|63.14|63.5|63.1|6
1739349800000|2025-02-12 08:43:20|63.49|63.09|63.52|63.12|63.58|63.18|63.47|63.07|12
1739349810000|2025-02-12 08:43:30|63.51|63.11|63.52|63.12|63.52|63.12|63.48|63.08|5
1739349820000|2025-02-12 08:43:40|63.53|63.13|63.53|63.13|63.56|63.16|63.53|63.13|3
1739349830000|2025-02-12 08:43:50|63.51|63.11|63.52|63.12|63.52|63.12|63.51|63.11|2
1739349840000|2025-02-12 08:44:00|63.53|63.13|63.52|63.12|63.53|63.13|63.5|63.1|6
1739349870000|2025-02-12 08:44:30|63.51|63.11|63.52|63.12|63.53|63.13|63.51|63.11|4
1739349880000|2025-02-12 08:44:40|63.55|63.15|63.53|63.13|63.55|63.15|63.53|63.13|4
1739349890000|2025-02-12 08:44:50|63.52|63.12|63.52|63.12|63.54|63.14|63.51|63.11|6
1739349900000|2025-02-12 08:45:00|63.55|63.15|63.47|63.07|63.55|63.15|63.47|63.07|7
1739349910000|2025-02-12 08:45:10|63.46|63.06|63.53|63.13|63.53|63.13|63.46|63.06|9
1739349920000|2025-02-12 08:45:20|63.54|63.14|63.53|63.13|63.54|63.14|63.53|63.13|6
1739349930000|2025-02-12 08:45:30|63.54|63.14|63.53|63.13|63.54|63.14|63.52|63.12|8
1739349940000|2025-02-12 08:45:40|63.54|63.14|63.49|63.09|63.54|63.14|63.49|63.09|14
1739349950000|2025-02-12 08:45:50|63.5|63.1|63.52|63.12|63.53|63.13|63.5|63.1|7
1739349960000|2025-02-12 08:46:00|63.53|63.13|63.53|63.13|63.53|63.13|63.46|63.06|13
1739349970000|2025-02-12 08:46:10|63.52|63.12|63.46|63.06|63.52|63.12|63.45|63.05|9
1739349980000|2025-02-12 08:46:20|63.47|63.07|63.52|63.12|63.55|63.15|63.47|63.07|10
1739349990000|2025-02-12 08:46:30|63.51|63.11|63.48|63.08|63.55|63.15|63.47|63.07|15
1739350000000|2025-02-12 08:46:40|63.47|63.07|63.51|63.11|63.53|63.13|63.46|63.06|7
1739350010000|2025-02-12 08:46:50|63.52|63.12|63.52|63.12|63.52|63.12|63.51|63.11|3
1739350020000|2025-02-12 08:47:00|63.51|63.11|63.51|63.11|63.52|63.12|63.49|63.09|6
1739350030000|2025-02-12 08:47:10|63.52|63.12|63.51|63.11|63.52|63.12|63.48|63.08|8
1739350040000|2025-02-12 08:47:20|63.52|63.12|63.47|63.07|63.52|63.12|63.47|63.07|6
1739350060000|2025-02-12 08:47:40|63.51|63.11|63.53|63.13|63.53|63.13|63.51|63.11|3
1739350070000|2025-02-12 08:47:50|63.54|63.14|63.53|63.13|63.54|63.14|63.52|63.12|6
1739350080000|2025-02-12 08:48:00|63.54|63.14|63.53|63.13|63.58|63.18|63.53|63.13|11
1739350090000|2025-02-12 08:48:10|63.52|63.12|63.54|63.14|63.55|63.15|63.51|63.11|12
1739350100000|2025-02-12 08:48:20|63.53|63.13|63.48|63.08|63.55|63.15|63.48|63.08|8
1739350110000|2025-02-12 08:48:30|63.51|63.11|63.45|63.05|63.51|63.11|63.45|63.05|6
1739350120000|2025-02-12 08:48:40|63.48|63.08|63.45|63.05|63.48|63.08|63.45|63.05|6
1739350130000|2025-02-12 08:48:50|63.44|63.04|63.46|63.06|63.51|63.11|63.44|63.04|12
1739350140000|2025-02-12 08:49:00|63.45|63.05|63.46|63.06|63.47|63.07|63.45|63.05|3
1739350150000|2025-02-12 08:49:10|63.44|63.04|63.51|63.11|63.54|63.14|63.44|63.04|11
1739350160000|2025-02-12 08:49:20|63.52|63.12|63.52|63.12|63.56|63.16|63.51|63.11|11
1739350170000|2025-02-12 08:49:30|63.53|63.13|63.56|63.16|63.59|63.19|63.53|63.13|10
1739350180000|2025-02-12 08:49:40|63.55|63.15|63.61|63.21|63.61|63.21|63.55|63.15|8
1739350190000|2025-02-12 08:49:50|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739350210000|2025-02-12 08:50:10|63.61|63.21|63.61|63.21|63.61|63.21|63.59|63.19|6
1739350220000|2025-02-12 08:50:20|63.6|63.2|63.58|63.18|63.61|63.21|63.58|63.18|11
1739350230000|2025-02-12 08:50:30|63.6|63.2|63.58|63.18|63.6|63.2|63.58|63.18|4
1739350240000|2025-02-12 08:50:40|63.57|63.17|63.64|63.24|63.64|63.24|63.57|63.17|5
1739350250000|2025-02-12 08:50:50|63.65|63.25|63.72|63.32|63.72|63.32|63.65|63.25|4
1739350260000|2025-02-12 08:51:00|63.7|63.3|63.73|63.33|63.73|63.33|63.67|63.27|8
1739350270000|2025-02-12 08:51:10|63.72|63.32|63.72|63.32|63.72|63.32|63.71|63.31|3
1739350280000|2025-02-12 08:51:20|63.69|63.29|63.66|63.26|63.69|63.29|63.65|63.25|5
1739350300000|2025-02-12 08:51:40|63.65|63.25|63.61|63.21|63.65|63.25|63.61|63.21|6
1739350310000|2025-02-12 08:51:50|63.59|63.19|63.56|63.16|63.59|63.19|63.56|63.16|4
1739350330000|2025-02-12 08:52:10|63.55|63.15|63.54|63.14|63.55|63.15|63.53|63.13|6
1739350340000|2025-02-12 08:52:20|63.53|63.13|63.57|63.17|63.57|63.17|63.52|63.12|7
1739350350000|2025-02-12 08:52:30|63.56|63.16|63.54|63.14|63.56|63.16|63.53|63.13|8
1739350360000|2025-02-12 08:52:40|63.53|63.13|63.55|63.15|63.55|63.15|63.53|63.13|2
1739350370000|2025-02-12 08:52:50|63.54|63.14|63.55|63.15|63.55|63.15|63.54|63.14|2
1739350380000|2025-02-12 08:53:00|63.54|63.14|63.53|63.13|63.54|63.14|63.52|63.12|4
1739350390000|2025-02-12 08:53:10|63.55|63.15|63.52|63.12|63.55|63.15|63.52|63.12|7
1739350400000|2025-02-12 08:53:20|63.54|63.14|63.52|63.12|63.54|63.14|63.52|63.12|5
1739350410000|2025-02-12 08:53:30|63.51|63.11|63.56|63.16|63.6|63.2|63.51|63.11|12
1739350430000|2025-02-12 08:53:50|63.54|63.14|63.56|63.16|63.57|63.17|63.54|63.14|4
1739350440000|2025-02-12 08:54:00|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1739350470000|2025-02-12 08:54:30|63.54|63.14|63.53|63.13|63.55|63.15|63.53|63.13|7
1739350480000|2025-02-12 08:54:40|63.55|63.15|63.52|63.12|63.55|63.15|63.52|63.12|4
1739350490000|2025-02-12 08:54:50|63.53|63.13|63.52|63.12|63.54|63.14|63.52|63.12|9
1739350500000|2025-02-12 08:55:00|63.54|63.14|63.61|63.21|63.62|63.22|63.52|63.12|10
1739350520000|2025-02-12 08:55:20|63.55|63.15|63.54|63.14|63.57|63.17|63.54|63.14|11
1739350530000|2025-02-12 08:55:30|63.55|63.15|63.55|63.15|63.56|63.16|63.54|63.14|6
1739350540000|2025-02-12 08:55:40|63.53|63.13|63.53|63.13|63.57|63.17|63.53|63.13|11
1739350550000|2025-02-12 08:55:50|63.55|63.15|63.54|63.14|63.55|63.15|63.52|63.12|7
1739350560000|2025-02-12 08:56:00|63.53|63.13|63.53|63.13|63.55|63.15|63.51|63.11|9
1739350570000|2025-02-12 08:56:10|63.55|63.15|63.51|63.11|63.55|63.15|63.51|63.11|6
1739350580000|2025-02-12 08:56:20|63.53|63.13|63.52|63.12|63.53|63.13|63.51|63.11|7
1739350590000|2025-02-12 08:56:30|63.51|63.11|63.52|63.12|63.53|63.13|63.51|63.11|6
1739350600000|2025-02-12 08:56:40|63.51|63.11|63.53|63.13|63.55|63.15|63.51|63.11|6
1739350610000|2025-02-12 08:56:50|63.55|63.15|63.53|63.13|63.55|63.15|63.53|63.13|6
1739350620000|2025-02-12 08:57:00|63.52|63.12|63.48|63.08|63.54|63.14|63.48|63.08|7
1739350630000|2025-02-12 08:57:10|63.47|63.07|63.45|63.05|63.47|63.07|63.45|63.05|3
1739350640000|2025-02-12 08:57:20|63.44|63.04|63.44|63.04|63.45|63.05|63.42|63.02|7
1739350650000|2025-02-12 08:57:30|63.43|63.03|63.43|63.03|63.44|63.04|63.41|63.01|10
1739350660000|2025-02-12 08:57:40|63.42|63.02|63.41|63.01|63.44|63.04|63.41|63.01|6
1739350670000|2025-02-12 08:57:50|63.4|63|63.37|62.97|63.4|63|63.36|62.96|7
1739350680000|2025-02-12 08:58:00|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739350690000|2025-02-12 08:58:10|63.37|62.97|63.36|62.96|63.37|62.97|63.35|62.95|6
1739350730000|2025-02-12 08:58:50|63.38|62.98|63.44|63.04|63.46|63.06|63.38|62.98|10
1739350740000|2025-02-12 08:59:00|63.43|63.03|63.45|63.05|63.46|63.06|63.43|63.03|6
1739350750000|2025-02-12 08:59:10|63.44|63.04|63.43|63.03|63.45|63.05|63.43|63.03|4
1739350760000|2025-02-12 08:59:20|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1739350770000|2025-02-12 08:59:30|63.43|63.03|63.44|63.04|63.45|63.05|63.43|63.03|4
1739350780000|2025-02-12 08:59:40|63.45|63.05|63.44|63.04|63.45|63.05|63.43|63.03|8
1739350790000|2025-02-12 08:59:50|63.45|63.05|63.44|63.04|63.45|63.05|63.44|63.04|6
1739350800000|2025-02-12 09:00:00|63.45|63.05|63.46|63.06|63.5|63.1|63.45|63.05|10
1739350810000|2025-02-12 09:00:10|63.45|63.05|63.43|63.03|63.45|63.05|63.4|63|8
1739350820000|2025-02-12 09:00:20|63.42|63.02|63.41|63.01|63.45|63.05|63.4|63|13
1739350830000|2025-02-12 09:00:30|63.4|63|63.39|62.99|63.45|63.05|63.38|62.98|11
1739350840000|2025-02-12 09:00:40|63.38|62.98|63.39|62.99|63.41|63.01|63.37|62.97|5
1739350850000|2025-02-12 09:00:50|63.38|62.98|63.36|62.96|63.38|62.98|63.36|62.96|3
1739350870000|2025-02-12 09:01:10|63.35|62.95|63.31|62.91|63.35|62.95|63.31|62.91|7
1739350880000|2025-02-12 09:01:20|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1739350890000|2025-02-12 09:01:30|63.3|62.9|63.3|62.9|63.31|62.91|63.3|62.9|3
1739350910000|2025-02-12 09:01:50|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739350920000|2025-02-12 09:02:00|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739350930000|2025-02-12 09:02:10|63.25|62.85|63.26|62.86|63.26|62.86|63.25|62.85|2
1739350940000|2025-02-12 09:02:20|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|2
1739350950000|2025-02-12 09:02:30|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739350970000|2025-02-12 09:02:50|63.26|62.86|63.26|62.86|63.27|62.87|63.26|62.86|3
1739350980000|2025-02-12 09:03:00|63.33|62.93|63.33|62.93|63.36|62.96|63.27|62.87|10
1739350990000|2025-02-12 09:03:10|63.34|62.94|63.27|62.87|63.34|62.94|63.27|62.87|6
1739351000000|2025-02-12 09:03:20|63.26|62.86|63.25|62.85|63.26|62.86|63.25|62.85|2
1739351010000|2025-02-12 09:03:30|63.26|62.86|63.33|62.93|63.33|62.93|63.25|62.85|5
1739351020000|2025-02-12 09:03:40|63.32|62.92|63.34|62.94|63.34|62.94|63.31|62.91|5
1739351030000|2025-02-12 09:03:50|63.32|62.92|63.29|62.89|63.34|62.94|63.29|62.89|5
1739351040000|2025-02-12 09:04:00|63.28|62.88|63.29|62.89|63.32|62.92|63.27|62.87|6
1739351050000|2025-02-12 09:04:10|63.28|62.88|63.33|62.93|63.33|62.93|63.27|62.87|4
1739351070000|2025-02-12 09:04:30|63.34|62.94|63.33|62.93|63.34|62.94|63.33|62.93|4
1739351080000|2025-02-12 09:04:40|63.34|62.94|63.33|62.93|63.34|62.94|63.33|62.93|2
1739351090000|2025-02-12 09:04:50|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739351110000|2025-02-12 09:05:10|63.36|62.96|63.37|62.97|63.37|62.97|63.35|62.95|4
1739351120000|2025-02-12 09:05:20|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739351130000|2025-02-12 09:05:30|63.34|62.94|63.31|62.91|63.34|62.94|63.3|62.9|3
1739351140000|2025-02-12 09:05:40|63.32|62.92|63.34|62.94|63.34|62.94|63.32|62.92|2
1739351150000|2025-02-12 09:05:50|63.35|62.95|63.31|62.91|63.36|62.96|63.31|62.91|11
1739351160000|2025-02-12 09:06:00|63.32|62.92|63.34|62.94|63.35|62.95|63.31|62.91|9
1739351170000|2025-02-12 09:06:10|63.32|62.92|63.31|62.91|63.33|62.93|63.3|62.9|5
1739351190000|2025-02-12 09:06:30|63.3|62.9|63.25|62.85|63.3|62.9|63.25|62.85|6
1739351200000|2025-02-12 09:06:40|63.23|62.83|63.24|62.84|63.24|62.84|63.2|62.8|5
1739351210000|2025-02-12 09:06:50|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|2
1739351220000|2025-02-12 09:07:00|63.23|62.83|63.16|62.76|63.24|62.84|63.16|62.76|10
1739351230000|2025-02-12 09:07:10|63.15|62.75|63.14|62.74|63.15|62.75|63.14|62.74|2
1739351240000|2025-02-12 09:07:20|63.15|62.75|63.15|62.75|63.15|62.75|63.14|62.74|3
1739351250000|2025-02-12 09:07:30|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739351260000|2025-02-12 09:07:40|63.11|62.71|63.11|62.71|63.11|62.71|63.07|62.67|10
1739351270000|2025-02-12 09:07:50|63.21|62.81|63.12|62.72|63.21|62.81|63.11|62.71|4
1739351280000|2025-02-12 09:08:00|63.11|62.71|63.05|62.65|63.11|62.71|63.05|62.65|6
1739351310000|2025-02-12 09:08:30|63.06|62.66|63.06|62.66|63.06|62.66|63.06|62.66|1
1739351320000|2025-02-12 09:08:40|63.05|62.65|63.06|62.66|63.06|62.66|63.05|62.65|6
1739351330000|2025-02-12 09:08:50|63.1|62.7|63.11|62.71|63.11|62.71|63.08|62.68|5
1739351340000|2025-02-12 09:09:00|63.12|62.72|63.1|62.7|63.19|62.79|63.1|62.7|10
1739351350000|2025-02-12 09:09:10|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1739351370000|2025-02-12 09:09:30|63.1|62.7|63.07|62.67|63.1|62.7|63.06|62.66|6
1739351380000|2025-02-12 09:09:40|63.06|62.66|63.06|62.66|63.06|62.66|63.06|62.66|1
1739351390000|2025-02-12 09:09:50|63.07|62.67|63.07|62.67|63.11|62.71|63.06|62.66|6
1739351400000|2025-02-12 09:10:00|63.08|62.68|63.12|62.72|63.13|62.73|63.08|62.68|7
1739351410000|2025-02-12 09:10:10|63.15|62.75|63.16|62.76|63.19|62.79|63.12|62.72|8
1739351420000|2025-02-12 09:10:20|63.13|62.73|63.15|62.75|63.16|62.76|63.13|62.73|5
1739351430000|2025-02-12 09:10:30|63.13|62.73|63.14|62.74|63.14|62.74|63.11|62.71|10
1739351440000|2025-02-12 09:10:40|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|2
1739351450000|2025-02-12 09:10:50|63.12|62.72|63.14|62.74|63.15|62.75|63.12|62.72|5
1739351460000|2025-02-12 09:11:00|63.11|62.71|63.13|62.73|63.15|62.75|63.09|62.69|11
1739351470000|2025-02-12 09:11:10|63.11|62.71|63.14|62.74|63.14|62.74|63.11|62.71|3
1739351490000|2025-02-12 09:11:30|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739351500000|2025-02-12 09:11:40|63.14|62.74|63.15|62.75|63.15|62.75|63.14|62.74|2
1739351510000|2025-02-12 09:11:50|63.14|62.74|63.15|62.75|63.15|62.75|63.14|62.74|2
1739351520000|2025-02-12 09:12:00|63.14|62.74|63.14|62.74|63.15|62.75|63.13|62.73|4
1739351530000|2025-02-12 09:12:10|63.15|62.75|63.14|62.74|63.15|62.75|63.14|62.74|4
1739351560000|2025-02-12 09:12:40|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739351570000|2025-02-12 09:12:50|63.14|62.74|63.15|62.75|63.15|62.75|63.14|62.74|6
1739351590000|2025-02-12 09:13:10|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739351600000|2025-02-12 09:13:20|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739351620000|2025-02-12 09:13:40|63.16|62.76|63.16|62.76|63.16|62.76|63.15|62.75|3
1739351640000|2025-02-12 09:14:00|63.14|62.74|63.15|62.75|63.16|62.76|63.14|62.74|11
1739351650000|2025-02-12 09:14:10|63.16|62.76|63.16|62.76|63.16|62.76|63.15|62.75|5
1739351660000|2025-02-12 09:14:20|63.14|62.74|63.15|62.75|63.16|62.76|63.14|62.74|4
1739351670000|2025-02-12 09:14:30|63.16|62.76|63.16|62.76|63.16|62.76|63.15|62.75|3
1739351680000|2025-02-12 09:14:40|63.14|62.74|63.15|62.75|63.15|62.75|63.14|62.74|2
1739351690000|2025-02-12 09:14:50|63.14|62.74|63.14|62.74|63.15|62.75|63.13|62.73|4
1739351700000|2025-02-12 09:15:00|63.1|62.7|63.12|62.72|63.14|62.74|63.09|62.69|12
1739351710000|2025-02-12 09:15:10|63.13|62.73|63.14|62.74|63.14|62.74|63.13|62.73|2
1739351720000|2025-02-12 09:15:20|63.15|62.75|63.16|62.76|63.16|62.76|63.15|62.75|2
1739351730000|2025-02-12 09:15:30|63.14|62.74|63.16|62.76|63.16|62.76|63.14|62.74|13
1739351740000|2025-02-12 09:15:40|63.13|62.73|63.15|62.75|63.15|62.75|63.13|62.73|3
1739351750000|2025-02-12 09:15:50|63.16|62.76|63.16|62.76|63.16|62.76|63.15|62.75|3
1739351760000|2025-02-12 09:16:00|63.15|62.75|63.13|62.73|63.15|62.75|63.08|62.68|8
1739351770000|2025-02-12 09:16:10|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739351780000|2025-02-12 09:16:20|63.15|62.75|63.1|62.7|63.15|62.75|63.1|62.7|7
1739351790000|2025-02-12 09:16:30|63.12|62.72|63.14|62.74|63.15|62.75|63.11|62.71|9
1739351800000|2025-02-12 09:16:40|63.15|62.75|63.14|62.74|63.15|62.75|63.1|62.7|10
1739351810000|2025-02-12 09:16:50|63.15|62.75|63.14|62.74|63.15|62.75|63.14|62.74|4
1739351820000|2025-02-12 09:17:00|63.12|62.72|63.14|62.74|63.14|62.74|63.12|62.72|2
1739351830000|2025-02-12 09:17:10|63.13|62.73|63.06|62.66|63.13|62.73|63.06|62.66|6
1739351880000|2025-02-12 09:18:00|63.09|62.69|63.13|62.73|63.13|62.73|63.09|62.69|3
1739351890000|2025-02-12 09:18:10|63.16|62.76|63.17|62.77|63.17|62.77|63.13|62.73|4
1739351900000|2025-02-12 09:18:20|63.15|62.75|63.16|62.76|63.17|62.77|63.15|62.75|5
1739351910000|2025-02-12 09:18:30|63.15|62.75|63.16|62.76|63.16|62.76|63.09|62.69|8
1739351920000|2025-02-12 09:18:40|63.13|62.73|63.07|62.67|63.16|62.76|63.07|62.67|10
1739351930000|2025-02-12 09:18:50|63.06|62.66|63.06|62.66|63.06|62.66|63.05|62.65|3
1739351940000|2025-02-12 09:19:00|63.09|62.69|63.07|62.67|63.1|62.7|63.07|62.67|4
1739351950000|2025-02-12 09:19:10|63.05|62.65|63.06|62.66|63.07|62.67|63.05|62.65|3
1739351960000|2025-02-12 09:19:20|63.07|62.67|63.05|62.65|63.07|62.67|63.04|62.64|8
1739351990000|2025-02-12 09:19:50|63.04|62.64|63.05|62.65|63.05|62.65|63.04|62.64|2
1739352000000|2025-02-12 09:20:00|63|62.6|62.96|62.56|63|62.6|62.96|62.56|5
1739352010000|2025-02-12 09:20:10|62.99|62.59|63.03|62.63|63.03|62.63|62.99|62.59|2
1739352020000|2025-02-12 09:20:20|63.02|62.62|63.01|62.61|63.04|62.64|63.01|62.61|11
1739352030000|2025-02-12 09:20:30|62.99|62.59|62.95|62.55|62.99|62.59|62.95|62.55|5
1739352040000|2025-02-12 09:20:40|62.96|62.56|62.96|62.56|62.96|62.56|62.96|62.56|1
1739352060000|2025-02-12 09:21:00|62.95|62.55|62.96|62.56|62.96|62.56|62.95|62.55|4
1739352070000|2025-02-12 09:21:10|62.95|62.55|63.03|62.63|63.03|62.63|62.95|62.55|5
1739352080000|2025-02-12 09:21:20|63.04|62.64|63.04|62.64|63.04|62.64|63|62.6|10
1739352090000|2025-02-12 09:21:30|63.03|62.63|63.05|62.65|63.07|62.67|63.03|62.63|8
1739352100000|2025-02-12 09:21:40|63.04|62.64|62.96|62.56|63.04|62.64|62.95|62.55|13
1739352110000|2025-02-12 09:21:50|62.95|62.55|62.95|62.55|62.95|62.55|62.95|62.55|1
1739352120000|2025-02-12 09:22:00|62.96|62.56|63.02|62.62|63.02|62.62|62.95|62.55|4
1739352130000|2025-02-12 09:22:10|63|62.6|63.02|62.62|63.02|62.62|62.99|62.59|7
1739352140000|2025-02-12 09:22:20|63.01|62.61|62.97|62.57|63.01|62.61|62.97|62.57|4
1739352160000|2025-02-12 09:22:40|62.99|62.59|63.03|62.63|63.03|62.63|62.99|62.59|4
1739352170000|2025-02-12 09:22:50|63.02|62.62|63.03|62.63|63.03|62.63|63.02|62.62|2
1739352180000|2025-02-12 09:23:00|63.02|62.62|63.04|62.64|63.06|62.66|62.98|62.58|11
1739352210000|2025-02-12 09:23:30|63.02|62.62|63.03|62.63|63.03|62.63|63.02|62.62|2
1739352220000|2025-02-12 09:23:40|63.04|62.64|63.05|62.65|63.1|62.7|63.04|62.64|7
1739352230000|2025-02-12 09:23:50|63.06|62.66|63.08|62.68|63.09|62.69|63.06|62.66|3
1739352280000|2025-02-12 09:24:40|63.11|62.71|63.12|62.72|63.12|62.72|63.09|62.69|6
1739352300000|2025-02-12 09:25:00|63.1|62.7|63.13|62.73|63.15|62.75|63.09|62.69|11
1739352320000|2025-02-12 09:25:20|63.11|62.71|63.13|62.73|63.13|62.73|63.11|62.71|3
1739352330000|2025-02-12 09:25:30|63.12|62.72|63.13|62.73|63.13|62.73|63.12|62.72|4
1739352340000|2025-02-12 09:25:40|63.15|62.75|63.14|62.74|63.15|62.75|63.13|62.73|5
1739352400000|2025-02-12 09:26:40|63.15|62.75|63.14|62.74|63.16|62.76|63.13|62.73|5
1739352410000|2025-02-12 09:26:50|63.1|62.7|63.1|62.7|63.13|62.73|63.1|62.7|5
1739352420000|2025-02-12 09:27:00|63.09|62.69|63.08|62.68|63.1|62.7|63.08|62.68|3
1739352430000|2025-02-12 09:27:10|63.09|62.69|63.09|62.69|63.09|62.69|63.09|62.69|1
1739352440000|2025-02-12 09:27:20|63.08|62.68|63.05|62.65|63.08|62.68|63.05|62.65|4
1739352450000|2025-02-12 09:27:30|63.06|62.66|63.11|62.71|63.11|62.71|63.05|62.65|5
1739352460000|2025-02-12 09:27:40|63.13|62.73|63.14|62.74|63.14|62.74|63.13|62.73|2
1739352470000|2025-02-12 09:27:50|63.1|62.7|63.12|62.72|63.12|62.72|63.08|62.68|4
1739352480000|2025-02-12 09:28:00|63.13|62.73|63.13|62.73|63.13|62.73|63.12|62.72|3
1739352490000|2025-02-12 09:28:10|63.12|62.72|63.13|62.73|63.13|62.73|63.09|62.69|9
1739352510000|2025-02-12 09:28:30|63.14|62.74|63.14|62.74|63.14|62.74|63.13|62.73|5
1739352520000|2025-02-12 09:28:40|63.15|62.75|63.14|62.74|63.15|62.75|63.14|62.74|2
1739352540000|2025-02-12 09:29:00|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1739352550000|2025-02-12 09:29:10|63.14|62.74|63.14|62.74|63.14|62.74|63.13|62.73|3
1739352580000|2025-02-12 09:29:40|63.15|62.75|63.15|62.75|63.15|62.75|63.14|62.74|3
1739352590000|2025-02-12 09:29:50|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739352600000|2025-02-12 09:30:00|63.15|62.75|63.14|62.74|63.15|62.75|63.14|62.74|2
1739352620000|2025-02-12 09:30:20|63.13|62.73|63.14|62.74|63.14|62.74|63.13|62.73|2
1739352630000|2025-02-12 09:30:30|63.1|62.7|63.1|62.7|63.13|62.73|63.09|62.69|6
1739352640000|2025-02-12 09:30:40|63.09|62.69|63.09|62.69|63.1|62.7|63.08|62.68|5
1739352650000|2025-02-12 09:30:50|63.08|62.68|63.07|62.67|63.1|62.7|63.07|62.67|7
1739352660000|2025-02-12 09:31:00|63.06|62.66|63.05|62.65|63.06|62.66|63.04|62.64|4
1739352670000|2025-02-12 09:31:10|63.04|62.64|63.06|62.66|63.06|62.66|63.04|62.64|3
1739352680000|2025-02-12 09:31:20|63.05|62.65|63.13|62.73|63.13|62.73|63.05|62.65|3
1739352690000|2025-02-12 09:31:30|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739352720000|2025-02-12 09:32:00|63.12|62.72|63.12|62.72|63.13|62.73|63.12|62.72|7
1739352730000|2025-02-12 09:32:10|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1739352750000|2025-02-12 09:32:30|63.14|62.74|63.23|62.83|63.23|62.83|63.14|62.74|9
1739352760000|2025-02-12 09:32:40|63.22|62.82|63.24|62.84|63.27|62.87|63.18|62.78|8
1739352770000|2025-02-12 09:32:50|63.25|62.85|63.25|62.85|63.26|62.86|63.25|62.85|3
1739352790000|2025-02-12 09:33:10|63.24|62.84|63.25|62.85|63.25|62.85|63.2|62.8|11
1739352800000|2025-02-12 09:33:20|63.24|62.84|63.18|62.78|63.25|62.85|63.18|62.78|6
1739352810000|2025-02-12 09:33:30|63.17|62.77|63.16|62.76|63.17|62.77|63.16|62.76|2
1739352830000|2025-02-12 09:33:50|63.15|62.75|63.14|62.74|63.16|62.76|63.14|62.74|3
1739352850000|2025-02-12 09:34:10|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739352880000|2025-02-12 09:34:40|63.21|62.81|63.2|62.8|63.21|62.81|63.2|62.8|2
1739352890000|2025-02-12 09:34:50|63.21|62.81|63.21|62.81|63.24|62.84|63.21|62.81|3
1739352900000|2025-02-12 09:35:00|63.24|62.84|63.22|62.82|63.29|62.89|63.21|62.81|4
1739352910000|2025-02-12 09:35:10|63.28|62.88|63.25|62.85|63.28|62.88|63.25|62.85|6
1739352930000|2025-02-12 09:35:30|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739352960000|2025-02-12 09:36:00|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739352970000|2025-02-12 09:36:10|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1739352990000|2025-02-12 09:36:30|63.26|62.86|63.29|62.89|63.31|62.91|63.26|62.86|4
1739353000000|2025-02-12 09:36:40|63.28|62.88|63.32|62.92|63.34|62.94|63.28|62.88|8
1739353020000|2025-02-12 09:37:00|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739353030000|2025-02-12 09:37:10|63.31|62.91|63.33|62.93|63.33|62.93|63.31|62.91|5
1739353040000|2025-02-12 09:37:20|63.31|62.91|63.33|62.93|63.36|62.96|63.31|62.91|5
1739353050000|2025-02-12 09:37:30|63.37|62.97|63.33|62.93|63.37|62.97|63.33|62.93|2
1739353060000|2025-02-12 09:37:40|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|4
1739353120000|2025-02-12 09:38:40|63.34|62.94|63.34|62.94|63.35|62.95|63.34|62.94|3
1739353160000|2025-02-12 09:39:20|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739353180000|2025-02-12 09:39:40|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739353200000|2025-02-12 09:40:00|63.33|62.93|63.33|62.93|63.34|62.94|63.33|62.93|3
1739353210000|2025-02-12 09:40:10|63.34|62.94|63.33|62.93|63.34|62.94|63.33|62.93|6
1739353220000|2025-02-12 09:40:20|63.34|62.94|63.34|62.94|63.34|62.94|63.33|62.93|5
1739353240000|2025-02-12 09:40:40|63.29|62.89|63.29|62.89|63.29|62.89|63.29|62.89|1
1739353260000|2025-02-12 09:41:00|63.33|62.93|63.4|63|63.42|63.02|63.33|62.93|5
1739353270000|2025-02-12 09:41:10|63.39|62.99|63.4|63|63.4|63|63.39|62.99|6
1739353280000|2025-02-12 09:41:20|63.39|62.99|63.42|63.02|63.45|63.05|63.39|62.99|9
1739353290000|2025-02-12 09:41:30|63.48|63.08|63.44|63.04|63.48|63.08|63.43|63.03|12
1739353300000|2025-02-12 09:41:40|63.43|63.03|63.46|63.06|63.5|63.1|63.43|63.03|12
1739353310000|2025-02-12 09:41:50|63.47|63.07|63.44|63.04|63.47|63.07|63.44|63.04|11
1739353320000|2025-02-12 09:42:00|63.46|63.06|63.46|63.06|63.46|63.06|63.44|63.04|10
1739353330000|2025-02-12 09:42:10|63.45|63.05|63.46|63.06|63.47|63.07|63.43|63.03|9
1739353340000|2025-02-12 09:42:20|63.45|63.05|63.45|63.05|63.47|63.07|63.45|63.05|6
1739353350000|2025-02-12 09:42:30|63.44|63.04|63.46|63.06|63.46|63.06|63.44|63.04|9
1739353360000|2025-02-12 09:42:40|63.45|63.05|63.46|63.06|63.46|63.06|63.45|63.05|6
1739353370000|2025-02-12 09:42:50|63.45|63.05|63.45|63.05|63.46|63.06|63.45|63.05|5
1739353380000|2025-02-12 09:43:00|63.46|63.06|63.51|63.11|63.51|63.11|63.45|63.05|7
1739353390000|2025-02-12 09:43:10|63.5|63.1|63.5|63.1|63.51|63.11|63.5|63.1|5
1739353400000|2025-02-12 09:43:20|63.51|63.11|63.45|63.05|63.51|63.11|63.45|63.05|7
1739353410000|2025-02-12 09:43:30|63.46|63.06|63.5|63.1|63.5|63.1|63.45|63.05|5
1739353430000|2025-02-12 09:43:50|63.51|63.11|63.52|63.12|63.52|63.12|63.51|63.11|2
1739353440000|2025-02-12 09:44:00|63.51|63.11|63.51|63.11|63.52|63.12|63.5|63.1|4
1739353470000|2025-02-12 09:44:30|63.54|63.14|63.54|63.14|63.55|63.15|63.53|63.13|7
1739353480000|2025-02-12 09:44:40|63.53|63.13|63.52|63.12|63.54|63.14|63.51|63.11|8
1739353490000|2025-02-12 09:44:50|63.51|63.11|63.51|63.11|63.53|63.13|63.51|63.11|8
1739353500000|2025-02-12 09:45:00|63.53|63.13|63.52|63.12|63.53|63.13|63.51|63.11|5
1739353510000|2025-02-12 09:45:10|63.51|63.11|63.53|63.13|63.54|63.14|63.51|63.11|6
1739353520000|2025-02-12 09:45:20|63.54|63.14|63.5|63.1|63.54|63.14|63.5|63.1|7
1739353530000|2025-02-12 09:45:30|63.52|63.12|63.47|63.07|63.52|63.12|63.46|63.06|9
1739353540000|2025-02-12 09:45:40|63.46|63.06|63.53|63.13|63.54|63.14|63.45|63.05|7
1739353550000|2025-02-12 09:45:50|63.52|63.12|63.52|63.12|63.55|63.15|63.52|63.12|5
1739353560000|2025-02-12 09:46:00|63.53|63.13|63.47|63.07|63.53|63.13|63.47|63.07|7
1739353570000|2025-02-12 09:46:10|63.46|63.06|63.45|63.05|63.47|63.07|63.45|63.05|7
1739353580000|2025-02-12 09:46:20|63.44|63.04|63.45|63.05|63.46|63.06|63.44|63.04|9
1739353590000|2025-02-12 09:46:30|63.44|63.04|63.45|63.05|63.45|63.05|63.44|63.04|2
1739353610000|2025-02-12 09:46:50|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1739353620000|2025-02-12 09:47:00|63.43|63.03|63.43|63.03|63.43|63.03|63.43|63.03|1
1739353630000|2025-02-12 09:47:10|63.44|63.04|63.43|63.03|63.44|63.04|63.43|63.03|2
1739353650000|2025-02-12 09:47:30|63.42|63.02|63.41|63.01|63.43|63.03|63.41|63.01|5
1739353660000|2025-02-12 09:47:40|63.43|63.03|63.43|63.03|63.45|63.05|63.42|63.02|10
1739353670000|2025-02-12 09:47:50|63.44|63.04|63.41|63.01|63.44|63.04|63.41|63.01|11
1739353680000|2025-02-12 09:48:00|63.43|63.03|63.36|62.96|63.43|63.03|63.36|62.96|14
1739353690000|2025-02-12 09:48:10|63.37|62.97|63.37|62.97|63.42|63.02|63.36|62.96|9
1739353700000|2025-02-12 09:48:20|63.36|62.96|63.35|62.95|63.38|62.98|63.34|62.94|10
1739353710000|2025-02-12 09:48:30|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739353720000|2025-02-12 09:48:40|63.31|62.91|63.27|62.87|63.31|62.91|63.27|62.87|5
1739353730000|2025-02-12 09:48:50|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739353740000|2025-02-12 09:49:00|63.27|62.87|63.28|62.88|63.3|62.9|63.27|62.87|4
1739353750000|2025-02-12 09:49:10|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|2
1739353760000|2025-02-12 09:49:20|63.27|62.87|63.33|62.93|63.33|62.93|63.26|62.86|6
1739353770000|2025-02-12 09:49:30|63.32|62.92|63.34|62.94|63.34|62.94|63.32|62.92|3
1739353780000|2025-02-12 09:49:40|63.33|62.93|63.31|62.91|63.34|62.94|63.3|62.9|8
1739353790000|2025-02-12 09:49:50|63.3|62.9|63.29|62.89|63.31|62.91|63.29|62.89|6
1739353800000|2025-02-12 09:50:00|63.3|62.9|63.33|62.93|63.34|62.94|63.3|62.9|4
1739353810000|2025-02-12 09:50:10|63.34|62.94|63.28|62.88|63.35|62.95|63.28|62.88|9
1739353820000|2025-02-12 09:50:20|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739353830000|2025-02-12 09:50:30|63.28|62.88|63.31|62.91|63.33|62.93|63.28|62.88|3
1739353840000|2025-02-12 09:50:40|63.34|62.94|63.35|62.95|63.35|62.95|63.31|62.91|4
1739353850000|2025-02-12 09:50:50|63.36|62.96|63.36|62.96|63.36|62.96|63.35|62.95|7
1739353870000|2025-02-12 09:51:10|63.33|62.93|63.36|62.96|63.36|62.96|63.33|62.93|4
1739353880000|2025-02-12 09:51:20|63.35|62.95|63.36|62.96|63.39|62.99|63.34|62.94|5
1739353950000|2025-02-12 09:52:30|63.39|62.99|63.42|63.02|63.42|63.02|63.39|62.99|2
1739353960000|2025-02-12 09:52:40|63.4|63|63.42|63.02|63.42|63.02|63.39|62.99|10
1739353970000|2025-02-12 09:52:50|63.41|63.01|63.43|63.03|63.43|63.03|63.41|63.01|7
1739353980000|2025-02-12 09:53:00|63.42|63.02|63.43|63.03|63.43|63.03|63.42|63.02|2
1739353990000|2025-02-12 09:53:10|63.48|63.08|63.43|63.03|63.48|63.08|63.43|63.03|2
1739354000000|2025-02-12 09:53:20|63.46|63.06|63.44|63.04|63.46|63.06|63.43|63.03|5
1739354010000|2025-02-12 09:53:30|63.43|63.03|63.44|63.04|63.44|63.04|63.43|63.03|4
1739354020000|2025-02-12 09:53:40|63.43|63.03|63.45|63.05|63.45|63.05|63.43|63.03|2
1739354030000|2025-02-12 09:53:50|63.44|63.04|63.45|63.05|63.48|63.08|63.44|63.04|8
1739354040000|2025-02-12 09:54:00|63.44|63.04|63.45|63.05|63.45|63.05|63.43|63.03|6
1739354050000|2025-02-12 09:54:10|63.44|63.04|63.44|63.04|63.46|63.06|63.44|63.04|4
1739354060000|2025-02-12 09:54:20|63.46|63.06|63.45|63.05|63.46|63.06|63.44|63.04|7
1739354070000|2025-02-12 09:54:30|63.44|63.04|63.46|63.06|63.46|63.06|63.44|63.04|6
1739354080000|2025-02-12 09:54:40|63.45|63.05|63.44|63.04|63.46|63.06|63.43|63.03|11
1739354090000|2025-02-12 09:54:50|63.43|63.03|63.43|63.03|63.45|63.05|63.43|63.03|8
1739354100000|2025-02-12 09:55:00|63.45|63.05|63.45|63.05|63.45|63.05|63.43|63.03|4
1739354110000|2025-02-12 09:55:10|63.44|63.04|63.43|63.03|63.45|63.05|63.43|63.03|4
1739354120000|2025-02-12 09:55:20|63.46|63.06|63.51|63.11|63.52|63.12|63.45|63.05|11
1739354130000|2025-02-12 09:55:30|63.52|63.12|63.54|63.14|63.58|63.18|63.52|63.12|12
1739354140000|2025-02-12 09:55:40|63.56|63.16|63.56|63.16|63.56|63.16|63.54|63.14|4
1739354150000|2025-02-12 09:55:50|63.62|63.22|63.66|63.26|63.68|63.28|63.62|63.22|10
1739354160000|2025-02-12 09:56:00|63.65|63.25|63.64|63.24|63.66|63.26|63.64|63.24|10
1739354170000|2025-02-12 09:56:10|63.63|63.23|63.62|63.22|63.67|63.27|63.62|63.22|10
1739354180000|2025-02-12 09:56:20|63.63|63.23|63.66|63.26|63.68|63.28|63.63|63.23|5
1739354190000|2025-02-12 09:56:30|63.67|63.27|63.71|63.31|63.71|63.31|63.66|63.26|11
1739354210000|2025-02-12 09:56:50|63.73|63.33|63.72|63.32|63.73|63.33|63.72|63.32|4
1739354220000|2025-02-12 09:57:00|63.73|63.33|63.72|63.32|63.73|63.33|63.72|63.32|8
1739354230000|2025-02-12 09:57:10|63.7|63.3|63.72|63.32|63.72|63.32|63.68|63.28|11
1739354240000|2025-02-12 09:57:20|63.71|63.31|63.73|63.33|63.73|63.33|63.71|63.31|3
1739354290000|2025-02-12 09:58:10|63.78|63.38|63.82|63.42|63.82|63.42|63.78|63.38|4
1739354300000|2025-02-12 09:58:20|63.81|63.41|63.82|63.42|63.83|63.43|63.81|63.41|6
1739354310000|2025-02-12 09:58:30|63.83|63.43|63.82|63.42|63.84|63.44|63.82|63.42|6
1739354320000|2025-02-12 09:58:40|63.84|63.44|63.76|63.36|63.84|63.44|63.76|63.36|7
1739354330000|2025-02-12 09:58:50|63.77|63.37|63.75|63.35|63.77|63.37|63.75|63.35|3
1739354340000|2025-02-12 09:59:00|63.74|63.34|63.65|63.25|63.74|63.34|63.65|63.25|10
1739354350000|2025-02-12 09:59:10|63.64|63.24|63.67|63.27|63.69|63.29|63.64|63.24|7
1739354360000|2025-02-12 09:59:20|63.69|63.29|63.65|63.25|63.7|63.3|63.65|63.25|7
1739354370000|2025-02-12 09:59:30|63.68|63.28|63.65|63.25|63.74|63.34|63.65|63.25|12
1739354380000|2025-02-12 09:59:40|63.66|63.26|63.66|63.26|63.67|63.27|63.64|63.24|9
1739354390000|2025-02-12 09:59:50|63.65|63.25|63.65|63.25|63.66|63.26|63.64|63.24|6
1739354400000|2025-02-12 10:00:00|63.64|63.24|63.64|63.24|63.66|63.26|63.64|63.24|9
1739354410000|2025-02-12 10:00:10|63.66|63.26|63.7|63.3|63.73|63.33|63.64|63.24|8
1739354420000|2025-02-12 10:00:20|63.69|63.29|63.64|63.24|63.69|63.29|63.64|63.24|8
1739354430000|2025-02-12 10:00:30|63.65|63.25|63.72|63.32|63.78|63.38|63.65|63.25|13
1739354440000|2025-02-12 10:00:40|63.73|63.33|63.76|63.36|63.77|63.37|63.72|63.32|9
1739354450000|2025-02-12 10:00:50|63.75|63.35|63.74|63.34|63.76|63.36|63.73|63.33|6
1739354460000|2025-02-12 10:01:00|63.76|63.36|63.74|63.34|63.76|63.36|63.74|63.34|3
1739354470000|2025-02-12 10:01:10|63.76|63.36|63.76|63.36|63.76|63.36|63.74|63.34|7
1739354480000|2025-02-12 10:01:20|63.74|63.34|63.76|63.36|63.76|63.36|63.72|63.32|9
1739354490000|2025-02-12 10:01:30|63.75|63.35|63.75|63.35|63.76|63.36|63.73|63.33|6
1739354500000|2025-02-12 10:01:40|63.74|63.34|63.75|63.35|63.76|63.36|63.74|63.34|3
1739354520000|2025-02-12 10:02:00|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739354530000|2025-02-12 10:02:10|63.73|63.33|63.74|63.34|63.74|63.34|63.71|63.31|6
1739354540000|2025-02-12 10:02:20|63.73|63.33|63.73|63.33|63.74|63.34|63.73|63.33|5
1739354550000|2025-02-12 10:02:30|63.74|63.34|63.85|63.45|63.89|63.49|63.73|63.33|12
1739354560000|2025-02-12 10:02:40|63.86|63.46|63.85|63.45|63.86|63.46|63.84|63.44|7
1739354570000|2025-02-12 10:02:50|63.87|63.47|63.86|63.46|63.87|63.47|63.86|63.46|6
1739354580000|2025-02-12 10:03:00|63.85|63.45|63.82|63.42|63.88|63.48|63.82|63.42|11
1739354590000|2025-02-12 10:03:10|63.83|63.43|63.86|63.46|63.88|63.48|63.83|63.43|12
1739354600000|2025-02-12 10:03:20|63.85|63.45|63.87|63.47|63.87|63.47|63.82|63.42|4
1739354610000|2025-02-12 10:03:30|63.86|63.46|63.81|63.41|63.86|63.46|63.81|63.41|7
1739354620000|2025-02-12 10:03:40|63.8|63.4|63.77|63.37|63.8|63.4|63.77|63.37|4
1739354630000|2025-02-12 10:03:50|63.75|63.35|63.74|63.34|63.76|63.36|63.74|63.34|7
1739354640000|2025-02-12 10:04:00|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|2
1739354650000|2025-02-12 10:04:10|63.76|63.36|63.75|63.35|63.76|63.36|63.74|63.34|5
1739354660000|2025-02-12 10:04:20|63.74|63.34|63.74|63.34|63.76|63.36|63.74|63.34|4
1739354670000|2025-02-12 10:04:30|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|2
1739354700000|2025-02-12 10:05:00|63.76|63.36|63.71|63.31|63.76|63.36|63.71|63.31|3
1739354710000|2025-02-12 10:05:10|63.7|63.3|63.76|63.36|63.76|63.36|63.7|63.3|10
1739354720000|2025-02-12 10:05:20|63.74|63.34|63.75|63.35|63.76|63.36|63.74|63.34|3
1739354760000|2025-02-12 10:06:00|63.78|63.38|63.74|63.34|63.78|63.38|63.74|63.34|3
1739354770000|2025-02-12 10:06:10|63.73|63.33|63.75|63.35|63.75|63.35|63.73|63.33|5
1739354780000|2025-02-12 10:06:20|63.74|63.34|63.66|63.26|63.74|63.34|63.66|63.26|11
1739354790000|2025-02-12 10:06:30|63.67|63.27|63.65|63.25|63.67|63.27|63.65|63.25|3
1739354800000|2025-02-12 10:06:40|63.71|63.31|63.67|63.27|63.73|63.33|63.67|63.27|9
1739354810000|2025-02-12 10:06:50|63.66|63.26|63.64|63.24|63.66|63.26|63.64|63.24|5
1739354820000|2025-02-12 10:07:00|63.66|63.26|63.64|63.24|63.67|63.27|63.64|63.24|6
1739354830000|2025-02-12 10:07:10|63.65|63.25|63.64|63.24|63.66|63.26|63.62|63.22|14
1739354840000|2025-02-12 10:07:20|63.66|63.26|63.66|63.26|63.67|63.27|63.64|63.24|7
1739354850000|2025-02-12 10:07:30|63.65|63.25|63.65|63.25|63.65|63.25|63.64|63.24|3
1739354870000|2025-02-12 10:07:50|63.64|63.24|63.65|63.25|63.66|63.26|63.63|63.23|5
1739354890000|2025-02-12 10:08:10|63.64|63.24|63.63|63.23|63.64|63.24|63.63|63.23|4
1739354900000|2025-02-12 10:08:20|63.64|63.24|63.64|63.24|63.64|63.24|63.63|63.23|5
1739354910000|2025-02-12 10:08:30|63.63|63.23|63.63|63.23|63.64|63.24|63.63|63.23|5
1739354920000|2025-02-12 10:08:40|63.64|63.24|63.67|63.27|63.67|63.27|63.63|63.23|9
1739354930000|2025-02-12 10:08:50|63.66|63.26|63.64|63.24|63.66|63.26|63.64|63.24|3
1739354940000|2025-02-12 10:09:00|63.66|63.26|63.64|63.24|63.66|63.26|63.64|63.24|8
1739354950000|2025-02-12 10:09:10|63.66|63.26|63.66|63.26|63.67|63.27|63.64|63.24|8
1739354960000|2025-02-12 10:09:20|63.65|63.25|63.65|63.25|63.66|63.26|63.64|63.24|8
1739354970000|2025-02-12 10:09:30|63.64|63.24|63.65|63.25|63.66|63.26|63.64|63.24|9
1739354980000|2025-02-12 10:09:40|63.64|63.24|63.65|63.25|63.66|63.26|63.63|63.23|10
1739354990000|2025-02-12 10:09:50|63.66|63.26|63.65|63.25|63.66|63.26|63.65|63.25|4
1739355000000|2025-02-12 10:10:00|63.66|63.26|63.66|63.26|63.67|63.27|63.64|63.24|10
1739355010000|2025-02-12 10:10:10|63.65|63.25|63.65|63.25|63.66|63.26|63.64|63.24|6
1739355020000|2025-02-12 10:10:20|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1739355030000|2025-02-12 10:10:30|63.66|63.26|63.64|63.24|63.66|63.26|63.64|63.24|6
1739355040000|2025-02-12 10:10:40|63.66|63.26|63.64|63.24|63.66|63.26|63.64|63.24|5
1739355050000|2025-02-12 10:10:50|63.65|63.25|63.64|63.24|63.65|63.25|63.64|63.24|4
1739355060000|2025-02-12 10:11:00|63.65|63.25|63.63|63.23|63.65|63.25|63.62|63.22|12
1739355070000|2025-02-12 10:11:10|63.64|63.24|63.57|63.17|63.64|63.24|63.57|63.17|7
1739355080000|2025-02-12 10:11:20|63.56|63.16|63.63|63.23|63.63|63.23|63.56|63.16|9
1739355090000|2025-02-12 10:11:30|63.62|63.22|63.63|63.23|63.64|63.24|63.62|63.22|4
1739355100000|2025-02-12 10:11:40|63.64|63.24|63.64|63.24|63.65|63.25|63.64|63.24|3
1739355110000|2025-02-12 10:11:50|63.65|63.25|63.64|63.24|63.66|63.26|63.64|63.24|6
1739355120000|2025-02-12 10:12:00|63.66|63.26|63.65|63.25|63.66|63.26|63.65|63.25|2
1739355130000|2025-02-12 10:12:10|63.64|63.24|63.64|63.24|63.68|63.28|63.64|63.24|5
1739355150000|2025-02-12 10:12:30|63.66|63.26|63.64|63.24|63.66|63.26|63.64|63.24|8
1739355160000|2025-02-12 10:12:40|63.66|63.26|63.65|63.25|63.66|63.26|63.64|63.24|6
1739355210000|2025-02-12 10:13:30|63.68|63.28|63.64|63.24|63.68|63.28|63.64|63.24|6
1739355220000|2025-02-12 10:13:40|63.66|63.26|63.65|63.25|63.66|63.26|63.64|63.24|5
1739355230000|2025-02-12 10:13:50|63.64|63.24|63.64|63.24|63.68|63.28|63.64|63.24|4
1739355240000|2025-02-12 10:14:00|63.65|63.25|63.64|63.24|63.65|63.25|63.64|63.24|2
1739355250000|2025-02-12 10:14:10|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1739355260000|2025-02-12 10:14:20|63.64|63.24|63.65|63.25|63.65|63.25|63.64|63.24|2
1739355270000|2025-02-12 10:14:30|63.64|63.24|63.65|63.25|63.66|63.26|63.64|63.24|4
1739355280000|2025-02-12 10:14:40|63.66|63.26|63.65|63.25|63.66|63.26|63.65|63.25|6
1739355290000|2025-02-12 10:14:50|63.66|63.26|63.65|63.25|63.66|63.26|63.65|63.25|4
1739355300000|2025-02-12 10:15:00|63.66|63.26|63.65|63.25|63.66|63.26|63.65|63.25|2
1739355310000|2025-02-12 10:15:10|63.66|63.26|63.64|63.24|63.66|63.26|63.63|63.23|9
1739355320000|2025-02-12 10:15:20|63.6|63.2|63.56|63.16|63.6|63.2|63.56|63.16|8
1739355330000|2025-02-12 10:15:30|63.59|63.19|63.64|63.24|63.65|63.25|63.56|63.16|13
1739355340000|2025-02-12 10:15:40|63.66|63.26|63.64|63.24|63.66|63.26|63.63|63.23|8
1739355350000|2025-02-12 10:15:50|63.63|63.23|63.64|63.24|63.66|63.26|63.63|63.23|10
1739355360000|2025-02-12 10:16:00|63.63|63.23|63.64|63.24|63.65|63.25|63.63|63.23|6
1739355400000|2025-02-12 10:16:40|63.62|63.22|63.61|63.21|63.62|63.22|63.6|63.2|9
1739355410000|2025-02-12 10:16:50|63.6|63.2|63.58|63.18|63.6|63.2|63.57|63.17|7
1739355420000|2025-02-12 10:17:00|63.59|63.19|63.63|63.23|63.63|63.23|63.57|63.17|10
1739355430000|2025-02-12 10:17:10|63.59|63.19|63.56|63.16|63.59|63.19|63.56|63.16|4
1739355440000|2025-02-12 10:17:20|63.55|63.15|63.56|63.16|63.56|63.16|63.55|63.15|4
1739355450000|2025-02-12 10:17:30|63.55|63.15|63.55|63.15|63.56|63.16|63.55|63.15|7
1739355460000|2025-02-12 10:17:40|63.56|63.16|63.56|63.16|63.56|63.16|63.55|63.15|5
1739355470000|2025-02-12 10:17:50|63.55|63.15|63.55|63.15|63.56|63.16|63.55|63.15|9
1739355480000|2025-02-12 10:18:00|63.56|63.16|63.56|63.16|63.57|63.17|63.55|63.15|7
1739355490000|2025-02-12 10:18:10|63.55|63.15|63.55|63.15|63.57|63.17|63.55|63.15|6
1739355500000|2025-02-12 10:18:20|63.56|63.16|63.55|63.15|63.56|63.16|63.55|63.15|8
1739355510000|2025-02-12 10:18:30|63.56|63.16|63.62|63.22|63.63|63.23|63.56|63.16|5
1739355520000|2025-02-12 10:18:40|63.61|63.21|63.62|63.22|63.63|63.23|63.58|63.18|6
1739355530000|2025-02-12 10:18:50|63.63|63.23|63.63|63.23|63.64|63.24|63.62|63.22|8
1739355540000|2025-02-12 10:19:00|63.62|63.22|63.65|63.25|63.66|63.26|63.62|63.22|6
1739355550000|2025-02-12 10:19:10|63.64|63.24|63.65|63.25|63.68|63.28|63.64|63.24|8
1739355560000|2025-02-12 10:19:20|63.66|63.26|63.65|63.25|63.66|63.26|63.65|63.25|2
1739355570000|2025-02-12 10:19:30|63.66|63.26|63.66|63.26|63.66|63.26|63.64|63.24|6
1739355590000|2025-02-12 10:19:50|63.65|63.25|63.71|63.31|63.71|63.31|63.64|63.24|10
1739355600000|2025-02-12 10:20:00|63.69|63.29|63.69|63.29|63.7|63.3|63.69|63.29|3
1739355610000|2025-02-12 10:20:10|63.68|63.28|63.69|63.29|63.69|63.29|63.68|63.28|2
1739355620000|2025-02-12 10:20:20|63.68|63.28|63.66|63.26|63.68|63.28|63.66|63.26|3
1739355630000|2025-02-12 10:20:30|63.65|63.25|63.66|63.26|63.72|63.32|63.65|63.25|11
1739355640000|2025-02-12 10:20:40|63.69|63.29|63.68|63.28|63.69|63.29|63.65|63.25|9
1739355650000|2025-02-12 10:20:50|63.67|63.27|63.65|63.25|63.68|63.28|63.65|63.25|5
1739355660000|2025-02-12 10:21:00|63.66|63.26|63.69|63.29|63.73|63.33|63.65|63.25|13
1739355670000|2025-02-12 10:21:10|63.7|63.3|63.76|63.36|63.78|63.38|63.69|63.29|8
1739355680000|2025-02-12 10:21:20|63.75|63.35|63.75|63.35|63.76|63.36|63.75|63.35|13
1739355690000|2025-02-12 10:21:30|63.74|63.34|63.77|63.37|63.77|63.37|63.74|63.34|4
1739355700000|2025-02-12 10:21:40|63.76|63.36|63.82|63.42|63.85|63.45|63.76|63.36|13
1739355710000|2025-02-12 10:21:50|63.81|63.41|63.76|63.36|63.83|63.43|63.76|63.36|9
1739355720000|2025-02-12 10:22:00|63.77|63.37|63.75|63.35|63.77|63.37|63.75|63.35|5
1739355730000|2025-02-12 10:22:10|63.76|63.36|63.74|63.34|63.78|63.38|63.74|63.34|14
1739355740000|2025-02-12 10:22:20|63.75|63.35|63.77|63.37|63.77|63.37|63.74|63.34|7
1739355750000|2025-02-12 10:22:30|63.76|63.36|63.82|63.42|63.83|63.43|63.75|63.35|14
1739355760000|2025-02-12 10:22:40|63.83|63.43|63.79|63.39|63.83|63.43|63.78|63.38|10
1739355770000|2025-02-12 10:22:50|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739355780000|2025-02-12 10:23:00|63.82|63.42|63.77|63.37|63.82|63.42|63.77|63.37|4
1739355790000|2025-02-12 10:23:10|63.76|63.36|63.74|63.34|63.76|63.36|63.74|63.34|3
1739355800000|2025-02-12 10:23:20|63.75|63.35|63.76|63.36|63.76|63.36|63.74|63.34|5
1739355810000|2025-02-12 10:23:30|63.75|63.35|63.74|63.34|63.76|63.36|63.74|63.34|7
1739355820000|2025-02-12 10:23:40|63.76|63.36|63.75|63.35|63.76|63.36|63.74|63.34|7
1739355830000|2025-02-12 10:23:50|63.74|63.34|63.75|63.35|63.76|63.36|63.74|63.34|8
1739355840000|2025-02-12 10:24:00|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|4
1739355850000|2025-02-12 10:24:10|63.76|63.36|63.75|63.35|63.76|63.36|63.74|63.34|8
1739355860000|2025-02-12 10:24:20|63.76|63.36|63.76|63.36|63.76|63.36|63.74|63.34|10
1739355870000|2025-02-12 10:24:30|63.75|63.35|63.74|63.34|63.76|63.36|63.74|63.34|6
1739355890000|2025-02-12 10:24:50|63.76|63.36|63.74|63.34|63.76|63.36|63.74|63.34|5
1739355900000|2025-02-12 10:25:00|63.76|63.36|63.74|63.34|63.76|63.36|63.74|63.34|8
1739355910000|2025-02-12 10:25:10|63.76|63.36|63.78|63.38|63.79|63.39|63.74|63.34|10
1739355920000|2025-02-12 10:25:20|63.77|63.37|63.85|63.45|63.85|63.45|63.77|63.37|8
1739355930000|2025-02-12 10:25:30|63.84|63.44|63.85|63.45|63.85|63.45|63.83|63.43|9
1739355940000|2025-02-12 10:25:40|63.84|63.44|63.78|63.38|63.85|63.45|63.77|63.37|11
1739355950000|2025-02-12 10:25:50|63.77|63.37|63.84|63.44|63.84|63.44|63.77|63.37|11
1739355960000|2025-02-12 10:26:00|63.83|63.43|63.83|63.43|63.84|63.44|63.83|63.43|3
1739355980000|2025-02-12 10:26:20|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|2
1739355990000|2025-02-12 10:26:30|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|2
1739356000000|2025-02-12 10:26:40|63.85|63.45|63.93|63.53|63.93|63.53|63.85|63.45|7
1739356010000|2025-02-12 10:26:50|63.95|63.55|63.98|63.58|64|63.6|63.95|63.55|6
1739356020000|2025-02-12 10:27:00|63.97|63.57|63.97|63.57|64.04|63.64|63.97|63.57|13
1739356030000|2025-02-12 10:27:10|63.96|63.56|63.99|63.59|64.02|63.62|63.96|63.56|7
1739356040000|2025-02-12 10:27:20|63.98|63.58|63.96|63.56|63.99|63.59|63.96|63.56|5
1739356050000|2025-02-12 10:27:30|63.98|63.58|63.97|63.57|63.98|63.58|63.97|63.57|2
1739356060000|2025-02-12 10:27:40|63.96|63.56|63.95|63.55|63.96|63.56|63.94|63.54|8
1739356070000|2025-02-12 10:27:50|63.96|63.56|63.96|63.56|63.96|63.56|63.94|63.54|12
1739356080000|2025-02-12 10:28:00|63.95|63.55|63.94|63.54|63.96|63.56|63.92|63.52|9
1739356090000|2025-02-12 10:28:10|63.93|63.53|63.87|63.47|63.93|63.53|63.87|63.47|6
1739356100000|2025-02-12 10:28:20|63.89|63.49|63.85|63.45|63.89|63.49|63.85|63.45|5
1739356110000|2025-02-12 10:28:30|63.86|63.46|63.85|63.45|63.86|63.46|63.84|63.44|6
1739356120000|2025-02-12 10:28:40|63.86|63.46|63.85|63.45|63.86|63.46|63.85|63.45|4
1739356130000|2025-02-12 10:28:50|63.86|63.46|63.85|63.45|63.86|63.46|63.85|63.45|2
1739356140000|2025-02-12 10:29:00|63.84|63.44|63.84|63.44|63.86|63.46|63.84|63.44|7
1739356150000|2025-02-12 10:29:10|63.86|63.46|63.83|63.43|63.86|63.46|63.83|63.43|9
1739356160000|2025-02-12 10:29:20|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|2
1739356180000|2025-02-12 10:29:40|63.83|63.43|63.83|63.43|63.84|63.44|63.83|63.43|3
1739356190000|2025-02-12 10:29:50|63.85|63.45|63.83|63.43|63.85|63.45|63.83|63.43|5
1739356200000|2025-02-12 10:30:00|63.85|63.45|63.83|63.43|63.85|63.45|63.78|63.38|9
1739356210000|2025-02-12 10:30:10|63.84|63.44|63.85|63.45|63.88|63.48|63.84|63.44|10
1739356220000|2025-02-12 10:30:20|63.86|63.46|63.85|63.45|63.87|63.47|63.85|63.45|5
1739356230000|2025-02-12 10:30:30|63.84|63.44|63.83|63.43|63.86|63.46|63.83|63.43|10
1739356240000|2025-02-12 10:30:40|63.85|63.45|63.84|63.44|63.85|63.45|63.83|63.43|6
1739356250000|2025-02-12 10:30:50|63.83|63.43|63.83|63.43|63.85|63.45|63.83|63.43|9
1739356260000|2025-02-12 10:31:00|63.85|63.45|63.83|63.43|63.85|63.45|63.82|63.42|8
1739356270000|2025-02-12 10:31:10|63.85|63.45|63.78|63.38|63.85|63.45|63.78|63.38|9
1739356280000|2025-02-12 10:31:20|63.79|63.39|63.84|63.44|63.85|63.45|63.79|63.39|11
1739356290000|2025-02-12 10:31:30|63.85|63.45|63.84|63.44|63.87|63.47|63.84|63.44|8
1739356300000|2025-02-12 10:31:40|63.85|63.45|63.85|63.45|63.85|63.45|63.83|63.43|9
1739356310000|2025-02-12 10:31:50|63.84|63.44|63.84|63.44|63.85|63.45|63.84|63.44|11
1739356320000|2025-02-12 10:32:00|63.85|63.45|63.85|63.45|63.85|63.45|63.84|63.44|5
1739356330000|2025-02-12 10:32:10|63.84|63.44|63.85|63.45|63.85|63.45|63.84|63.44|4
1739356340000|2025-02-12 10:32:20|63.84|63.44|63.84|63.44|63.85|63.45|63.81|63.41|12
1739356350000|2025-02-12 10:32:30|63.83|63.43|63.79|63.39|63.83|63.43|63.79|63.39|6
1739356360000|2025-02-12 10:32:40|63.8|63.4|63.81|63.41|63.81|63.41|63.8|63.4|2
1739356370000|2025-02-12 10:32:50|63.82|63.42|63.87|63.47|63.91|63.51|63.82|63.42|6
1739356380000|2025-02-12 10:33:00|63.85|63.45|63.88|63.48|63.9|63.5|63.83|63.43|6
1739356390000|2025-02-12 10:33:10|63.87|63.47|63.87|63.47|63.88|63.48|63.87|63.47|3
1739356400000|2025-02-12 10:33:20|63.9|63.5|63.94|63.54|63.97|63.57|63.9|63.5|9
1739356410000|2025-02-12 10:33:30|63.95|63.55|63.92|63.52|63.95|63.55|63.92|63.52|3
1739356420000|2025-02-12 10:33:40|63.91|63.51|63.94|63.54|63.99|63.59|63.91|63.51|10
1739356430000|2025-02-12 10:33:50|63.97|63.57|63.94|63.54|63.97|63.57|63.94|63.54|2
1739356440000|2025-02-12 10:34:00|63.95|63.55|63.98|63.58|63.98|63.58|63.95|63.55|2
1739356450000|2025-02-12 10:34:10|63.94|63.54|63.98|63.58|63.99|63.59|63.94|63.54|4
1739356460000|2025-02-12 10:34:20|63.97|63.57|63.99|63.59|63.99|63.59|63.96|63.56|5
1739356470000|2025-02-12 10:34:30|63.98|63.58|63.96|63.56|64.02|63.62|63.94|63.54|8
1739356480000|2025-02-12 10:34:40|63.95|63.55|63.95|63.55|63.96|63.56|63.95|63.55|7
1739356490000|2025-02-12 10:34:50|63.91|63.51|63.95|63.55|63.95|63.55|63.9|63.5|8
1739356500000|2025-02-12 10:35:00|63.98|63.58|63.94|63.54|64|63.6|63.92|63.52|10
1739356510000|2025-02-12 10:35:10|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739356520000|2025-02-12 10:35:20|63.98|63.58|63.95|63.55|63.98|63.58|63.95|63.55|2
1739356530000|2025-02-12 10:35:30|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739356540000|2025-02-12 10:35:40|63.93|63.53|63.94|63.54|63.94|63.54|63.93|63.53|2
1739356550000|2025-02-12 10:35:50|63.93|63.53|63.92|63.52|63.93|63.53|63.91|63.51|5
1739356560000|2025-02-12 10:36:00|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739356570000|2025-02-12 10:36:10|63.9|63.5|63.9|63.5|63.91|63.51|63.9|63.5|3
1739356590000|2025-02-12 10:36:30|63.91|63.51|63.9|63.5|63.91|63.51|63.9|63.5|6
1739356600000|2025-02-12 10:36:40|63.89|63.49|63.9|63.5|63.9|63.5|63.89|63.49|2
1739356610000|2025-02-12 10:36:50|63.91|63.51|63.91|63.51|63.91|63.51|63.9|63.5|5
1739356620000|2025-02-12 10:37:00|63.92|63.52|63.95|63.55|63.95|63.55|63.92|63.52|4
1739356650000|2025-02-12 10:37:30|63.94|63.54|63.95|63.55|63.95|63.55|63.94|63.54|2
1739356660000|2025-02-12 10:37:40|63.94|63.54|63.96|63.56|63.98|63.58|63.94|63.54|5
1739356670000|2025-02-12 10:37:50|63.97|63.57|63.97|63.57|63.97|63.57|63.97|63.57|1
1739356680000|2025-02-12 10:38:00|63.98|63.58|63.96|63.56|63.98|63.58|63.95|63.55|6
1739356690000|2025-02-12 10:38:10|63.97|63.57|63.96|63.56|63.97|63.57|63.95|63.55|3
1739356700000|2025-02-12 10:38:20|63.94|63.54|63.95|63.55|63.95|63.55|63.94|63.54|2
1739356710000|2025-02-12 10:38:30|63.94|63.54|63.94|63.54|63.95|63.55|63.94|63.54|3
1739356720000|2025-02-12 10:38:40|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|4
1739356730000|2025-02-12 10:38:50|63.93|63.53|63.94|63.54|63.95|63.55|63.9|63.5|7
1739356740000|2025-02-12 10:39:00|63.95|63.55|63.99|63.59|63.99|63.59|63.94|63.54|9
1739356750000|2025-02-12 10:39:10|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|2
1739356760000|2025-02-12 10:39:20|63.98|63.58|64|63.6|64|63.6|63.98|63.58|5
1739356770000|2025-02-12 10:39:30|63.97|63.57|63.97|63.57|63.97|63.57|63.97|63.57|1
1739356780000|2025-02-12 10:39:40|63.98|63.58|63.99|63.59|64|63.6|63.97|63.57|6
1739356790000|2025-02-12 10:39:50|64|63.6|64|63.6|64|63.6|64|63.6|1
1739356800000|2025-02-12 10:40:00|63.99|63.59|64|63.6|64|63.6|63.99|63.59|2
1739356820000|2025-02-12 10:40:20|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1739356850000|2025-02-12 10:40:50|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1739356860000|2025-02-12 10:41:00|64.06|63.66|64.07|63.67|64.07|63.67|64.06|63.66|4
1739356870000|2025-02-12 10:41:10|64.06|63.66|64.14|63.74|64.15|63.75|64.06|63.66|8
1739356890000|2025-02-12 10:41:30|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|4
1739356900000|2025-02-12 10:41:40|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739356910000|2025-02-12 10:41:50|64.13|63.73|64.11|63.71|64.14|63.74|64.11|63.71|12
1739356920000|2025-02-12 10:42:00|64.12|63.72|64.09|63.69|64.14|63.74|64.09|63.69|9
1739356930000|2025-02-12 10:42:10|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1739356940000|2025-02-12 10:42:20|64.07|63.67|64.14|63.74|64.14|63.74|64.07|63.67|5
1739356950000|2025-02-12 10:42:30|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|3
1739356960000|2025-02-12 10:42:40|64.12|63.72|64.08|63.68|64.12|63.72|64.08|63.68|4
1739357000000|2025-02-12 10:43:20|64.07|63.67|64.07|63.67|64.08|63.68|64.07|63.67|3
1739357010000|2025-02-12 10:43:30|64.08|63.68|64.08|63.68|64.08|63.68|64.07|63.67|3
1739357020000|2025-02-12 10:43:40|64.07|63.67|64.07|63.67|64.08|63.68|64.07|63.67|7
1739357040000|2025-02-12 10:44:00|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|6
1739357050000|2025-02-12 10:44:10|64.08|63.68|64.07|63.67|64.09|63.69|64.07|63.67|6
1739357060000|2025-02-12 10:44:20|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739357090000|2025-02-12 10:44:50|64.05|63.65|63.98|63.58|64.06|63.66|63.98|63.58|9
1739357100000|2025-02-12 10:45:00|63.97|63.57|63.98|63.58|63.98|63.58|63.96|63.56|5
1739357110000|2025-02-12 10:45:10|63.96|63.56|64.05|63.65|64.05|63.65|63.96|63.56|8
1739357120000|2025-02-12 10:45:20|64.06|63.66|63.99|63.59|64.06|63.66|63.99|63.59|10
1739357130000|2025-02-12 10:45:30|63.98|63.58|63.99|63.59|64.01|63.61|63.96|63.56|7
1739357140000|2025-02-12 10:45:40|63.98|63.58|63.87|63.47|63.98|63.58|63.87|63.47|7
1739357150000|2025-02-12 10:45:50|63.86|63.46|63.86|63.46|63.91|63.51|63.86|63.46|8
1739357160000|2025-02-12 10:46:00|63.87|63.47|63.99|63.59|64|63.6|63.87|63.47|10
1739357170000|2025-02-12 10:46:10|63.98|63.58|63.97|63.57|63.98|63.58|63.97|63.57|4
1739357180000|2025-02-12 10:46:20|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|2
1739357190000|2025-02-12 10:46:30|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1739357200000|2025-02-12 10:46:40|63.95|63.55|63.98|63.58|63.98|63.58|63.95|63.55|4
1739357210000|2025-02-12 10:46:50|63.95|63.55|63.96|63.56|63.98|63.58|63.95|63.55|6
1739357220000|2025-02-12 10:47:00|63.97|63.57|63.98|63.58|63.98|63.58|63.97|63.57|2
1739357240000|2025-02-12 10:47:20|63.97|63.57|64.11|63.71|64.11|63.71|63.97|63.57|7
1739357250000|2025-02-12 10:47:30|64.1|63.7|64.13|63.73|64.14|63.74|64.07|63.67|11
1739357260000|2025-02-12 10:47:40|64.11|63.71|64.08|63.68|64.11|63.71|64.08|63.68|6
1739357270000|2025-02-12 10:47:50|64.07|63.67|64.08|63.68|64.08|63.68|64.07|63.67|2
1739357300000|2025-02-12 10:48:20|64.07|63.67|64.14|63.74|64.14|63.74|64.07|63.67|3
1739357310000|2025-02-12 10:48:30|64.13|63.73|64.07|63.67|64.13|63.73|64.07|63.67|7
1739357320000|2025-02-12 10:48:40|64.06|63.66|64.06|63.66|64.07|63.67|64.04|63.64|4
1739357350000|2025-02-12 10:49:10|64.05|63.65|64.05|63.65|64.06|63.66|64.04|63.64|6
1739357360000|2025-02-12 10:49:20|64.01|63.61|64.02|63.62|64.03|63.63|63.99|63.59|11
1739357370000|2025-02-12 10:49:30|64.01|63.61|63.94|63.54|64.01|63.61|63.94|63.54|5
1739357380000|2025-02-12 10:49:40|63.93|63.53|63.86|63.46|63.93|63.53|63.86|63.46|6
1739357390000|2025-02-12 10:49:50|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|2
1739357400000|2025-02-12 10:50:00|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|4
1739357410000|2025-02-12 10:50:10|63.81|63.41|63.82|63.42|63.83|63.43|63.79|63.39|7
1739357430000|2025-02-12 10:50:30|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739357450000|2025-02-12 10:50:50|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739357460000|2025-02-12 10:51:00|63.76|63.36|63.74|63.34|63.76|63.36|63.74|63.34|3
1739357480000|2025-02-12 10:51:20|63.77|63.37|63.77|63.37|63.77|63.37|63.77|63.37|1
1739357490000|2025-02-12 10:51:30|63.75|63.35|63.73|63.33|63.75|63.35|63.73|63.33|3
1739357500000|2025-02-12 10:51:40|63.75|63.35|63.74|63.34|63.77|63.37|63.74|63.34|6
1739357510000|2025-02-12 10:51:50|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|2
1739357530000|2025-02-12 10:52:10|63.73|63.33|63.73|63.33|63.74|63.34|63.65|63.25|13
1739357540000|2025-02-12 10:52:20|63.74|63.34|63.73|63.33|63.74|63.34|63.72|63.32|3
1739357550000|2025-02-12 10:52:30|63.72|63.32|63.73|63.33|63.73|63.33|63.71|63.31|6
1739357560000|2025-02-12 10:52:40|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|2
1739357570000|2025-02-12 10:52:50|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|2
1739357580000|2025-02-12 10:53:00|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|4
1739357600000|2025-02-12 10:53:20|63.72|63.32|63.68|63.28|63.72|63.32|63.68|63.28|5
1739357630000|2025-02-12 10:53:50|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739357640000|2025-02-12 10:54:00|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|2
1739357650000|2025-02-12 10:54:10|63.74|63.34|63.76|63.36|63.76|63.36|63.74|63.34|3
1739357660000|2025-02-12 10:54:20|63.77|63.37|63.78|63.38|63.78|63.38|63.77|63.37|2
1739357670000|2025-02-12 10:54:30|63.76|63.36|63.77|63.37|63.77|63.37|63.76|63.36|2
1739357680000|2025-02-12 10:54:40|63.76|63.36|63.77|63.37|63.77|63.37|63.76|63.36|2
1739357710000|2025-02-12 10:55:10|63.78|63.38|63.76|63.36|63.78|63.38|63.75|63.35|5
1739357720000|2025-02-12 10:55:20|63.77|63.37|63.76|63.36|63.77|63.37|63.76|63.36|2
1739357730000|2025-02-12 10:55:30|63.77|63.37|63.79|63.39|63.79|63.39|63.77|63.37|2
1739357740000|2025-02-12 10:55:40|63.78|63.38|63.79|63.39|63.83|63.43|63.78|63.38|6
1739357750000|2025-02-12 10:55:50|63.77|63.37|63.77|63.37|63.78|63.38|63.77|63.37|3
1739357760000|2025-02-12 10:56:00|63.76|63.36|63.74|63.34|63.76|63.36|63.74|63.34|3
1739357770000|2025-02-12 10:56:10|63.73|63.33|63.74|63.34|63.74|63.34|63.73|63.33|2
1739357820000|2025-02-12 10:57:00|63.71|63.31|63.73|63.33|63.73|63.33|63.71|63.31|3
1739357830000|2025-02-12 10:57:10|63.74|63.34|63.74|63.34|63.74|63.34|63.73|63.33|3
1739357840000|2025-02-12 10:57:20|63.77|63.37|63.75|63.35|63.78|63.38|63.75|63.35|5
1739357850000|2025-02-12 10:57:30|63.79|63.39|63.8|63.4|63.83|63.43|63.78|63.38|9
1739357860000|2025-02-12 10:57:40|63.81|63.41|63.78|63.38|63.83|63.43|63.78|63.38|7
1739357870000|2025-02-12 10:57:50|63.77|63.37|63.75|63.35|63.77|63.37|63.75|63.35|3
1739357900000|2025-02-12 10:58:20|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739357910000|2025-02-12 10:58:30|63.83|63.43|63.84|63.44|63.9|63.5|63.83|63.43|5
1739357930000|2025-02-12 10:58:50|63.85|63.45|63.85|63.45|63.85|63.45|63.84|63.44|3
1739357940000|2025-02-12 10:59:00|63.84|63.44|63.85|63.45|63.85|63.45|63.84|63.44|2
1739357950000|2025-02-12 10:59:10|63.86|63.46|63.97|63.57|64|63.6|63.86|63.46|9
1739357960000|2025-02-12 10:59:20|63.98|63.58|63.98|63.58|63.98|63.58|63.96|63.56|4
1739357970000|2025-02-12 10:59:30|63.99|63.59|64.05|63.65|64.08|63.68|63.99|63.59|14
1739357990000|2025-02-12 10:59:50|64.06|63.66|64.07|63.67|64.09|63.69|64.05|63.65|7
1739358000000|2025-02-12 11:00:00|64.06|63.66|64.06|63.66|64.07|63.67|64.06|63.66|3
1739358020000|2025-02-12 11:00:20|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739358040000|2025-02-12 11:00:40|64.11|63.71|64.12|63.72|64.12|63.72|64.1|63.7|3
1739358050000|2025-02-12 11:00:50|64.1|63.7|64.07|63.67|64.1|63.7|64.07|63.67|6
1739358060000|2025-02-12 11:01:00|64.06|63.66|64.19|63.79|64.19|63.79|64.06|63.66|10
1739358070000|2025-02-12 11:01:10|64.18|63.78|64.19|63.79|64.19|63.79|64.18|63.78|2
1739358080000|2025-02-12 11:01:20|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1739358100000|2025-02-12 11:01:40|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739358120000|2025-02-12 11:02:00|64.23|63.83|64.23|63.83|64.32|63.92|64.23|63.83|8
1739358130000|2025-02-12 11:02:10|64.21|63.81|64.33|63.93|64.33|63.93|64.21|63.81|8
1739358140000|2025-02-12 11:02:20|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739358150000|2025-02-12 11:02:30|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1739358160000|2025-02-12 11:02:40|64.33|63.93|64.33|63.93|64.33|63.93|64.29|63.89|9
1739358170000|2025-02-12 11:02:50|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|2
1739358180000|2025-02-12 11:03:00|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739358190000|2025-02-12 11:03:10|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739358210000|2025-02-12 11:03:30|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739358230000|2025-02-12 11:03:50|64.33|63.93|64.33|63.93|64.34|63.94|64.33|63.93|3
1739358240000|2025-02-12 11:04:00|64.34|63.94|64.34|63.94|64.34|63.94|64.33|63.93|7
1739358250000|2025-02-12 11:04:10|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739358260000|2025-02-12 11:04:20|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739358290000|2025-02-12 11:04:50|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|2
1739358300000|2025-02-12 11:05:00|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1739358310000|2025-02-12 11:05:10|64.28|63.88|64.26|63.86|64.28|63.88|64.26|63.86|5
1739358320000|2025-02-12 11:05:20|64.25|63.85|64.25|63.85|64.26|63.86|64.25|63.85|7
1739358330000|2025-02-12 11:05:30|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|4
1739358340000|2025-02-12 11:05:40|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|2
1739358350000|2025-02-12 11:05:50|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|4
1739358360000|2025-02-12 11:06:00|64.26|63.86|64.26|63.86|64.26|63.86|64.25|63.85|5
1739358370000|2025-02-12 11:06:10|64.25|63.85|64.2|63.8|64.26|63.86|64.2|63.8|8
1739358380000|2025-02-12 11:06:20|64.15|63.75|64.08|63.68|64.15|63.75|64.06|63.66|14
1739358390000|2025-02-12 11:06:30|64.07|63.67|64.17|63.77|64.18|63.78|64.07|63.67|15
1739358400000|2025-02-12 11:06:40|64.18|63.78|64.19|63.79|64.23|63.83|64.14|63.74|11
1739358410000|2025-02-12 11:06:50|64.18|63.78|64.15|63.75|64.18|63.78|64.15|63.75|5
1739358420000|2025-02-12 11:07:00|64.16|63.76|64.13|63.73|64.17|63.77|64.13|63.73|12
1739358430000|2025-02-12 11:07:10|64.14|63.74|64.14|63.74|64.17|63.77|64.14|63.74|11
1739358440000|2025-02-12 11:07:20|64.13|63.73|64.14|63.74|64.15|63.75|64.13|63.73|8
1739358450000|2025-02-12 11:07:30|64.15|63.75|64.14|63.74|64.16|63.76|64.14|63.74|8
1739358460000|2025-02-12 11:07:40|64.15|63.75|64.22|63.82|64.22|63.82|64.14|63.74|7
1739358470000|2025-02-12 11:07:50|64.24|63.84|64.23|63.83|64.24|63.84|64.22|63.82|6
1739358480000|2025-02-12 11:08:00|64.24|63.84|64.24|63.84|64.24|63.84|64.23|63.83|3
1739358490000|2025-02-12 11:08:10|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|6
1739358500000|2025-02-12 11:08:20|64.25|63.85|64.25|63.85|64.25|63.85|64.24|63.84|5
1739358510000|2025-02-12 11:08:30|64.26|63.86|64.24|63.84|64.26|63.86|64.24|63.84|5
1739358520000|2025-02-12 11:08:40|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|6
1739358530000|2025-02-12 11:08:50|64.23|63.83|64.22|63.82|64.24|63.84|64.21|63.81|8
1739358540000|2025-02-12 11:09:00|64.26|63.86|64.23|63.83|64.26|63.86|64.22|63.82|10
1739358550000|2025-02-12 11:09:10|64.22|63.82|64.21|63.81|64.23|63.83|64.21|63.81|9
1739358560000|2025-02-12 11:09:20|64.23|63.83|64.23|63.83|64.24|63.84|64.22|63.82|10
1739358570000|2025-02-12 11:09:30|64.22|63.82|64.23|63.83|64.24|63.84|64.22|63.82|6
1739358580000|2025-02-12 11:09:40|64.22|63.82|64.22|63.82|64.24|63.84|64.22|63.82|4
1739358590000|2025-02-12 11:09:50|64.21|63.81|64.23|63.83|64.23|63.83|64.21|63.81|7
1739358600000|2025-02-12 11:10:00|64.22|63.82|64.2|63.8|64.23|63.83|64.2|63.8|5
1739358610000|2025-02-12 11:10:10|64.19|63.79|64.17|63.77|64.24|63.84|64.17|63.77|11
1739358620000|2025-02-12 11:10:20|64.16|63.76|64.15|63.75|64.18|63.78|64.14|63.74|7
1739358630000|2025-02-12 11:10:30|64.14|63.74|64.14|63.74|64.15|63.75|64.13|63.73|12
1739358640000|2025-02-12 11:10:40|64.13|63.73|64.13|63.73|64.15|63.75|64.13|63.73|7
1739358650000|2025-02-12 11:10:50|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|2
1739358660000|2025-02-12 11:11:00|64.13|63.73|64.08|63.68|64.14|63.74|64.08|63.68|7
1739358670000|2025-02-12 11:11:10|64.07|63.67|64.11|63.71|64.11|63.71|64.05|63.65|7
1739358680000|2025-02-12 11:11:20|64.12|63.72|64.11|63.71|64.12|63.72|64.08|63.68|12
1739358690000|2025-02-12 11:11:30|64.12|63.72|64.06|63.66|64.12|63.72|64.06|63.66|7
1739358700000|2025-02-12 11:11:40|64.09|63.69|64.05|63.65|64.1|63.7|64.05|63.65|7
1739358710000|2025-02-12 11:11:50|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|6
1739358720000|2025-02-12 11:12:00|64.04|63.64|64.12|63.72|64.13|63.73|64.04|63.64|6
1739358730000|2025-02-12 11:12:10|64.13|63.73|64.13|63.73|64.14|63.74|64.11|63.71|12
1739358740000|2025-02-12 11:12:20|64.12|63.72|64.11|63.71|64.13|63.73|64.11|63.71|5
1739358750000|2025-02-12 11:12:30|64.13|63.73|64.08|63.68|64.13|63.73|64.08|63.68|6
1739358770000|2025-02-12 11:12:50|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739358780000|2025-02-12 11:13:00|64.04|63.64|64.03|63.63|64.05|63.65|64.03|63.63|8
1739358790000|2025-02-12 11:13:10|64.04|63.64|64.04|63.64|64.04|63.64|64.02|63.62|10
1739358800000|2025-02-12 11:13:20|64.03|63.63|64.03|63.63|64.04|63.64|64.02|63.62|9
1739358810000|2025-02-12 11:13:30|64.04|63.64|64.02|63.62|64.04|63.64|64.02|63.62|6
1739358820000|2025-02-12 11:13:40|64.01|63.61|63.95|63.55|64.02|63.62|63.95|63.55|13
1739358830000|2025-02-12 11:13:50|63.94|63.54|63.95|63.55|63.96|63.56|63.94|63.54|5
1739358840000|2025-02-12 11:14:00|63.97|63.57|63.96|63.56|63.97|63.57|63.96|63.56|2
1739358850000|2025-02-12 11:14:10|63.95|63.55|63.96|63.56|63.96|63.56|63.95|63.55|4
1739358860000|2025-02-12 11:14:20|63.98|63.58|63.95|63.55|63.98|63.58|63.95|63.55|4
1739358880000|2025-02-12 11:14:40|63.94|63.54|63.91|63.51|63.94|63.54|63.91|63.51|2
1739358890000|2025-02-12 11:14:50|63.9|63.5|63.89|63.49|63.94|63.54|63.87|63.47|12
1739358900000|2025-02-12 11:15:00|63.88|63.48|63.86|63.46|63.89|63.49|63.86|63.46|5
1739358910000|2025-02-12 11:15:10|63.85|63.45|63.87|63.47|63.87|63.47|63.84|63.44|4
1739358920000|2025-02-12 11:15:20|63.86|63.46|63.87|63.47|63.87|63.47|63.85|63.45|6
1739358930000|2025-02-12 11:15:30|63.86|63.46|63.87|63.47|63.88|63.48|63.86|63.46|5
1739358940000|2025-02-12 11:15:40|63.86|63.46|63.9|63.5|63.94|63.54|63.85|63.45|6
1739358950000|2025-02-12 11:15:50|63.89|63.49|63.87|63.47|63.92|63.52|63.87|63.47|7
1739358960000|2025-02-12 11:16:00|63.86|63.46|63.93|63.53|63.93|63.53|63.86|63.46|7
1739358970000|2025-02-12 11:16:10|63.94|63.54|63.94|63.54|63.94|63.54|63.92|63.52|9
1739358980000|2025-02-12 11:16:20|63.93|63.53|63.95|63.55|63.95|63.55|63.93|63.53|7
1739359010000|2025-02-12 11:16:50|63.94|63.54|63.95|63.55|63.95|63.55|63.94|63.54|2
1739359020000|2025-02-12 11:17:00|63.94|63.54|63.89|63.49|63.94|63.54|63.89|63.49|8
1739359030000|2025-02-12 11:17:10|63.88|63.48|63.84|63.44|63.88|63.48|63.84|63.44|5
1739359050000|2025-02-12 11:17:30|63.8|63.4|63.83|63.43|63.83|63.43|63.79|63.39|3
1739359060000|2025-02-12 11:17:40|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739359130000|2025-02-12 11:18:50|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|2
1739359140000|2025-02-12 11:19:00|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739359160000|2025-02-12 11:19:20|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|2
1739359170000|2025-02-12 11:19:30|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739359180000|2025-02-12 11:19:40|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739359200000|2025-02-12 11:20:00|63.85|63.45|63.92|63.52|63.92|63.52|63.85|63.45|2
1739359210000|2025-02-12 11:20:10|63.95|63.55|63.89|63.49|63.95|63.55|63.88|63.48|6
1739359220000|2025-02-12 11:20:20|63.88|63.48|63.85|63.45|63.88|63.48|63.85|63.45|4
1739359260000|2025-02-12 11:21:00|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739359270000|2025-02-12 11:21:10|63.85|63.45|63.94|63.54|63.98|63.58|63.85|63.45|9
1739359280000|2025-02-12 11:21:20|63.96|63.56|63.96|63.56|63.96|63.56|63.94|63.54|4
1739359290000|2025-02-12 11:21:30|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739359310000|2025-02-12 11:21:50|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739359320000|2025-02-12 11:22:00|63.94|63.54|64.04|63.64|64.06|63.66|63.94|63.54|13
1739359330000|2025-02-12 11:22:10|64.03|63.63|64.02|63.62|64.04|63.64|64.01|63.61|6
1739359340000|2025-02-12 11:22:20|64.04|63.64|64.03|63.63|64.04|63.64|64.02|63.62|7
1739359350000|2025-02-12 11:22:30|64.02|63.62|63.94|63.54|64.04|63.64|63.94|63.54|10
1739359370000|2025-02-12 11:22:50|63.93|63.53|63.94|63.54|63.94|63.54|63.93|63.53|2
1739359400000|2025-02-12 11:23:20|63.96|63.56|64.01|63.61|64.01|63.61|63.96|63.56|3
1739359410000|2025-02-12 11:23:30|64.02|63.62|64.02|63.62|64.02|63.62|64.01|63.61|5
1739359430000|2025-02-12 11:23:50|64.04|63.64|63.95|63.55|64.04|63.64|63.95|63.55|9
1739359440000|2025-02-12 11:24:00|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739359460000|2025-02-12 11:24:20|63.93|63.53|63.94|63.54|63.94|63.54|63.93|63.53|2
1739359470000|2025-02-12 11:24:30|63.93|63.53|63.94|63.54|63.95|63.55|63.9|63.5|6
1739359480000|2025-02-12 11:24:40|63.93|63.53|63.93|63.53|63.95|63.55|63.93|63.53|10
1739359490000|2025-02-12 11:24:50|63.89|63.49|63.92|63.52|63.92|63.52|63.88|63.48|6
1739359500000|2025-02-12 11:25:00|63.95|63.55|63.93|63.53|63.95|63.55|63.93|63.53|7
1739359510000|2025-02-12 11:25:10|63.94|63.54|63.94|63.54|63.95|63.55|63.93|63.53|5
1739359520000|2025-02-12 11:25:20|63.95|63.55|63.94|63.54|63.95|63.55|63.93|63.53|6
1739359540000|2025-02-12 11:25:40|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739359550000|2025-02-12 11:25:50|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739359590000|2025-02-12 11:26:30|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739359610000|2025-02-12 11:26:50|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739359620000|2025-02-12 11:27:00|63.98|63.58|63.95|63.55|63.98|63.58|63.94|63.54|5
1739359630000|2025-02-12 11:27:10|63.98|63.58|63.94|63.54|63.98|63.58|63.94|63.54|11
1739359640000|2025-02-12 11:27:20|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|8
1739359650000|2025-02-12 11:27:30|63.95|63.55|63.95|63.55|63.95|63.55|63.94|63.54|3
1739359660000|2025-02-12 11:27:40|63.94|63.54|64.02|63.62|64.02|63.62|63.94|63.54|2
1739359670000|2025-02-12 11:27:50|64.05|63.65|64.03|63.63|64.05|63.65|64.02|63.62|8
1739359680000|2025-02-12 11:28:00|64.02|63.62|64.16|63.76|64.18|63.78|64.02|63.62|10
1739359690000|2025-02-12 11:28:10|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739359700000|2025-02-12 11:28:20|64.11|63.71|64.12|63.72|64.14|63.74|64.11|63.71|5
1739359710000|2025-02-12 11:28:30|64.1|63.7|64.08|63.68|64.14|63.74|64.08|63.68|10
1739359720000|2025-02-12 11:28:40|64.07|63.67|64.04|63.64|64.07|63.67|64.04|63.64|8
1739359740000|2025-02-12 11:29:00|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739359750000|2025-02-12 11:29:10|64.04|63.64|64.03|63.63|64.04|63.64|64.03|63.63|4
1739359760000|2025-02-12 11:29:20|64.02|63.62|64.02|63.62|64.03|63.63|64.02|63.62|5
1739359770000|2025-02-12 11:29:30|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|6
1739359780000|2025-02-12 11:29:40|64.03|63.63|63.94|63.54|64.03|63.63|63.94|63.54|8
1739359790000|2025-02-12 11:29:50|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739359800000|2025-02-12 11:30:00|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739359840000|2025-02-12 11:30:40|63.93|63.53|63.94|63.54|63.94|63.54|63.93|63.53|2
1739359850000|2025-02-12 11:30:50|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739359860000|2025-02-12 11:31:00|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739359880000|2025-02-12 11:31:20|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739359940000|2025-02-12 11:32:20|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739359960000|2025-02-12 11:32:40|63.99|63.59|63.97|63.57|64.02|63.62|63.95|63.55|12
1739359970000|2025-02-12 11:32:50|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1739359980000|2025-02-12 11:33:00|63.97|63.57|63.97|63.57|63.97|63.57|63.97|63.57|1
1739359990000|2025-02-12 11:33:10|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|4
1739360000000|2025-02-12 11:33:20|63.96|63.56|63.95|63.55|63.97|63.57|63.95|63.55|6
1739360030000|2025-02-12 11:33:50|63.97|63.57|63.95|63.55|63.97|63.57|63.95|63.55|8
1739360050000|2025-02-12 11:34:10|63.97|63.57|64.02|63.62|64.03|63.63|63.96|63.56|8
1739360060000|2025-02-12 11:34:20|64.03|63.63|63.97|63.57|64.03|63.63|63.95|63.55|8
1739360070000|2025-02-12 11:34:30|63.96|63.56|63.95|63.55|63.97|63.57|63.95|63.55|5
1739360080000|2025-02-12 11:34:40|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1739360090000|2025-02-12 11:34:50|63.96|63.56|64.02|63.62|64.03|63.63|63.95|63.55|13
1739360100000|2025-02-12 11:35:00|64.03|63.63|63.98|63.58|64.05|63.65|63.98|63.58|9
1739360110000|2025-02-12 11:35:10|63.97|63.57|63.97|63.57|63.98|63.58|63.95|63.55|7
1739360130000|2025-02-12 11:35:30|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739360150000|2025-02-12 11:35:50|63.94|63.54|63.95|63.55|63.95|63.55|63.94|63.54|2
1739360170000|2025-02-12 11:36:10|63.94|63.54|63.94|63.54|63.95|63.55|63.94|63.54|3
1739360240000|2025-02-12 11:37:20|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739360260000|2025-02-12 11:37:40|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739360280000|2025-02-12 11:38:00|63.96|63.56|64.05|63.65|64.08|63.68|63.96|63.56|10
1739360290000|2025-02-12 11:38:10|64.04|63.64|64.04|63.64|64.08|63.68|63.96|63.56|13
1739360300000|2025-02-12 11:38:20|64.05|63.65|64.16|63.76|64.16|63.76|64.05|63.65|12
1739360310000|2025-02-12 11:38:30|64.15|63.75|64.15|63.75|64.16|63.76|64.15|63.75|3
1739360330000|2025-02-12 11:38:50|64.14|63.74|64.14|63.74|64.14|63.74|64.13|63.73|3
1739360340000|2025-02-12 11:39:00|64.15|63.75|64.14|63.74|64.15|63.75|64.13|63.73|3
1739360350000|2025-02-12 11:39:10|64.15|63.75|64.15|63.75|64.15|63.75|64.13|63.73|12
1739360360000|2025-02-12 11:39:20|64.14|63.74|64.15|63.75|64.15|63.75|64.13|63.73|4
1739360370000|2025-02-12 11:39:30|64.14|63.74|64.15|63.75|64.16|63.76|64.13|63.73|7
1739360380000|2025-02-12 11:39:40|64.14|63.74|64.08|63.68|64.16|63.76|64.08|63.68|7
1739360390000|2025-02-12 11:39:50|64.07|63.67|64.05|63.65|64.08|63.68|64.05|63.65|8
1739360400000|2025-02-12 11:40:00|64.04|63.64|64.05|63.65|64.06|63.66|64.04|63.64|3
1739360410000|2025-02-12 11:40:10|64.06|63.66|64.08|63.68|64.13|63.73|64.04|63.64|13
1739360420000|2025-02-12 11:40:20|64.07|63.67|64.13|63.73|64.13|63.73|64.07|63.67|11
1739360430000|2025-02-12 11:40:30|64.14|63.74|64.13|63.73|64.17|63.77|64.12|63.72|10
1739360440000|2025-02-12 11:40:40|64.15|63.75|64.14|63.74|64.15|63.75|64.12|63.72|6
1739360450000|2025-02-12 11:40:50|64.13|63.73|64.12|63.72|64.15|63.75|64.12|63.72|6
1739360460000|2025-02-12 11:41:00|64.15|63.75|64.13|63.73|64.15|63.75|64.13|63.73|3
1739360470000|2025-02-12 11:41:10|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739360480000|2025-02-12 11:41:20|64.15|63.75|64.22|63.82|64.22|63.82|64.14|63.74|6
1739360490000|2025-02-12 11:41:30|64.23|63.83|64.25|63.85|64.25|63.85|64.23|63.83|2
1739360500000|2025-02-12 11:41:40|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|12
1739360510000|2025-02-12 11:41:50|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|6
1739360520000|2025-02-12 11:42:00|64.23|63.83|64.24|63.84|64.26|63.86|64.23|63.83|4
1739360530000|2025-02-12 11:42:10|64.22|63.82|64.23|63.83|64.24|63.84|64.22|63.82|6
1739360540000|2025-02-12 11:42:20|64.24|63.84|64.25|63.85|64.26|63.86|64.24|63.84|6
1739360560000|2025-02-12 11:42:40|64.24|63.84|64.25|63.85|64.25|63.85|64.24|63.84|2
1739360570000|2025-02-12 11:42:50|64.24|63.84|64.26|63.86|64.28|63.88|64.24|63.84|5
1739360580000|2025-02-12 11:43:00|64.28|63.88|64.26|63.86|64.28|63.88|64.26|63.86|5
1739360590000|2025-02-12 11:43:10|64.27|63.87|64.27|63.87|64.28|63.88|64.27|63.87|3
1739360600000|2025-02-12 11:43:20|64.26|63.86|64.32|63.92|64.33|63.93|64.26|63.86|8
1739360610000|2025-02-12 11:43:30|64.33|63.93|64.33|63.93|64.35|63.95|64.33|63.93|4
1739360620000|2025-02-12 11:43:40|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|8
1739360630000|2025-02-12 11:43:50|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|9
1739360640000|2025-02-12 11:44:00|64.33|63.93|64.33|63.93|64.35|63.95|64.33|63.93|8
1739360650000|2025-02-12 11:44:10|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|12
1739360660000|2025-02-12 11:44:20|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|7
1739360670000|2025-02-12 11:44:30|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|8
1739360680000|2025-02-12 11:44:40|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739360690000|2025-02-12 11:44:50|64.32|63.92|64.33|63.93|64.33|63.93|64.31|63.91|5
1739360700000|2025-02-12 11:45:00|64.32|63.92|64.33|63.93|64.33|63.93|64.31|63.91|6
1739360710000|2025-02-12 11:45:10|64.32|63.92|64.33|63.93|64.35|63.95|64.32|63.92|7
1739360720000|2025-02-12 11:45:20|64.32|63.92|64.33|63.93|64.34|63.94|64.32|63.92|5
1739360730000|2025-02-12 11:45:30|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|7
1739360740000|2025-02-12 11:45:40|64.35|63.95|64.33|63.93|64.35|63.95|64.32|63.92|6
1739360750000|2025-02-12 11:45:50|64.32|63.92|64.32|63.92|64.34|63.94|64.32|63.92|6
1739360760000|2025-02-12 11:46:00|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|12
1739360770000|2025-02-12 11:46:10|64.34|63.94|64.34|63.94|64.35|63.95|64.34|63.94|3
1739360780000|2025-02-12 11:46:20|64.35|63.95|64.35|63.95|64.36|63.96|64.34|63.94|7
1739360790000|2025-02-12 11:46:30|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739360800000|2025-02-12 11:46:40|64.36|63.96|64.36|63.96|64.36|63.96|64.35|63.95|3
1739360810000|2025-02-12 11:46:50|64.39|63.99|64.44|64.04|64.48|64.08|64.39|63.99|15
1739360820000|2025-02-12 11:47:00|64.45|64.05|64.42|64.02|64.45|64.05|64.42|64.02|8
1739360830000|2025-02-12 11:47:10|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|6
1739360840000|2025-02-12 11:47:20|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|6
1739360850000|2025-02-12 11:47:30|64.42|64.02|64.42|64.02|64.43|64.03|64.42|64.02|3
1739360860000|2025-02-12 11:47:40|64.43|64.03|64.35|63.95|64.43|64.03|64.35|63.95|12
1739360870000|2025-02-12 11:47:50|64.36|63.96|64.35|63.95|64.36|63.96|64.35|63.95|2
1739360890000|2025-02-12 11:48:10|64.33|63.93|64.29|63.89|64.33|63.93|64.29|63.89|4
1739360900000|2025-02-12 11:48:20|64.3|63.9|64.29|63.89|64.34|63.94|64.29|63.89|13
1739360910000|2025-02-12 11:48:30|64.28|63.88|64.25|63.85|64.29|63.89|64.25|63.85|8
1739360920000|2025-02-12 11:48:40|64.24|63.84|64.25|63.85|64.25|63.85|64.24|63.84|2
1739360930000|2025-02-12 11:48:50|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|2
1739360940000|2025-02-12 11:49:00|64.26|63.86|64.25|63.85|64.27|63.87|64.25|63.85|8
1739360950000|2025-02-12 11:49:10|64.26|63.86|64.25|63.85|64.26|63.86|64.24|63.84|6
1739360960000|2025-02-12 11:49:20|64.24|63.84|64.24|63.84|64.25|63.85|64.23|63.83|9
1739360970000|2025-02-12 11:49:30|64.25|63.85|64.23|63.83|64.25|63.85|64.23|63.83|5
1739360980000|2025-02-12 11:49:40|64.22|63.82|64.23|63.83|64.24|63.84|64.22|63.82|10
1739360990000|2025-02-12 11:49:50|64.24|63.84|64.24|63.84|64.24|63.84|64.23|63.83|3
1739361000000|2025-02-12 11:50:00|64.23|63.83|64.22|63.82|64.24|63.84|64.22|63.82|4
1739361010000|2025-02-12 11:50:10|64.23|63.83|64.15|63.75|64.23|63.83|64.15|63.75|14
1739361020000|2025-02-12 11:50:20|64.17|63.77|64.15|63.75|64.17|63.77|64.13|63.73|13
1739361030000|2025-02-12 11:50:30|64.13|63.73|64.11|63.71|64.15|63.75|64.11|63.71|12
1739361040000|2025-02-12 11:50:40|64.1|63.7|64.18|63.78|64.18|63.78|64.1|63.7|6
1739361050000|2025-02-12 11:50:50|64.13|63.73|64.14|63.74|64.15|63.75|64.13|63.73|7
1739361060000|2025-02-12 11:51:00|64.13|63.73|64.12|63.72|64.15|63.75|64.12|63.72|7
1739361070000|2025-02-12 11:51:10|64.14|63.74|64.08|63.68|64.14|63.74|64.08|63.68|8
1739361080000|2025-02-12 11:51:20|64.07|63.67|64.13|63.73|64.14|63.74|64.07|63.67|8
1739361090000|2025-02-12 11:51:30|64.12|63.72|64.14|63.74|64.14|63.74|64.11|63.71|9
1739361110000|2025-02-12 11:51:50|64.08|63.68|64.06|63.66|64.08|63.68|64.06|63.66|5
1739361120000|2025-02-12 11:52:00|64.07|63.67|64.13|63.73|64.17|63.77|64.07|63.67|7
1739361130000|2025-02-12 11:52:10|64.12|63.72|64.12|63.72|64.14|63.74|64.12|63.72|8
1739361140000|2025-02-12 11:52:20|64.14|63.74|64.08|63.68|64.14|63.74|64.07|63.67|11
1739361150000|2025-02-12 11:52:30|64.07|63.67|64.05|63.65|64.07|63.67|64.05|63.65|15
1739361160000|2025-02-12 11:52:40|64.06|63.66|64.06|63.66|64.06|63.66|64.05|63.65|11
1739361170000|2025-02-12 11:52:50|64.05|63.65|64.05|63.65|64.07|63.67|64.05|63.65|11
1739361180000|2025-02-12 11:53:00|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|7
1739361190000|2025-02-12 11:53:10|64.06|63.66|64.05|63.65|64.06|63.66|64.03|63.63|10
1739361200000|2025-02-12 11:53:20|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|2
1739361210000|2025-02-12 11:53:30|64.06|63.66|64.04|63.64|64.07|63.67|64.04|63.64|5
1739361220000|2025-02-12 11:53:40|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|4
1739361230000|2025-02-12 11:53:50|64.05|63.65|64|63.6|64.05|63.65|64|63.6|5
1739361240000|2025-02-12 11:54:00|63.99|63.59|63.97|63.57|63.99|63.59|63.97|63.57|3
1739361250000|2025-02-12 11:54:10|63.98|63.58|64.03|63.63|64.03|63.63|63.98|63.58|8
1739361260000|2025-02-12 11:54:20|64.02|63.62|63.99|63.59|64.04|63.64|63.99|63.59|9
1739361270000|2025-02-12 11:54:30|63.98|63.58|63.97|63.57|63.98|63.58|63.97|63.57|2
1739361290000|2025-02-12 11:54:50|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739361310000|2025-02-12 11:55:10|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739361320000|2025-02-12 11:55:20|64.05|63.65|64.06|63.66|64.07|63.67|64.05|63.65|6
1739361330000|2025-02-12 11:55:30|64.05|63.65|64.08|63.68|64.09|63.69|64.05|63.65|4
1739361340000|2025-02-12 11:55:40|64.07|63.67|64.06|63.66|64.07|63.67|64.05|63.65|6
1739361360000|2025-02-12 11:56:00|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739361370000|2025-02-12 11:56:10|64.08|63.68|64.05|63.65|64.08|63.68|64.05|63.65|4
1739361380000|2025-02-12 11:56:20|64.06|63.66|64.05|63.65|64.09|63.69|64.05|63.65|6
1739361390000|2025-02-12 11:56:30|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739361420000|2025-02-12 11:57:00|64.08|63.68|64.04|63.64|64.08|63.68|64.04|63.64|5
1739361430000|2025-02-12 11:57:10|64.05|63.65|64.03|63.63|64.05|63.65|64.02|63.62|8
1739361440000|2025-02-12 11:57:20|64.04|63.64|63.96|63.56|64.04|63.64|63.96|63.56|7
1739361450000|2025-02-12 11:57:30|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739361460000|2025-02-12 11:57:40|63.96|63.56|63.97|63.57|63.97|63.57|63.96|63.56|2
1739361480000|2025-02-12 11:58:00|63.96|63.56|64.03|63.63|64.04|63.64|63.96|63.56|4
1739361490000|2025-02-12 11:58:10|64.02|63.62|64.03|63.63|64.04|63.64|64.02|63.62|3
1739361510000|2025-02-12 11:58:30|64.01|63.61|64.02|63.62|64.03|63.63|64.01|63.61|3
1739361520000|2025-02-12 11:58:40|64.03|63.63|64.03|63.63|64.05|63.65|64.03|63.63|5
1739361530000|2025-02-12 11:58:50|64.05|63.65|64.05|63.65|64.05|63.65|64.03|63.63|8
1739361540000|2025-02-12 11:59:00|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|10
1739361550000|2025-02-12 11:59:10|64.03|63.63|64.03|63.63|64.05|63.65|64.03|63.63|9
1739361560000|2025-02-12 11:59:20|64.04|63.64|64.04|63.64|64.05|63.65|64.03|63.63|5
1739361580000|2025-02-12 11:59:40|64.03|63.63|64.03|63.63|64.04|63.64|64.03|63.63|3
1739361590000|2025-02-12 11:59:50|64.04|63.64|64.04|63.64|64.05|63.65|64.02|63.62|10
1739361600000|2025-02-12 12:00:00|64.05|63.65|64.12|63.72|64.12|63.72|64.04|63.64|8
1739361610000|2025-02-12 12:00:10|64.13|63.73|64.09|63.69|64.13|63.73|64.05|63.65|9
1739361620000|2025-02-12 12:00:20|64.08|63.68|64.08|63.68|64.13|63.73|64.08|63.68|10
1739361630000|2025-02-12 12:00:30|64.07|63.67|64.06|63.66|64.08|63.68|64.06|63.66|5
1739361640000|2025-02-12 12:00:40|64.09|63.69|64.12|63.72|64.13|63.73|64.08|63.68|7
1739361650000|2025-02-12 12:00:50|64.14|63.74|64.14|63.74|64.14|63.74|64.12|63.72|4
1739361660000|2025-02-12 12:01:00|64.13|63.73|64.15|63.75|64.17|63.77|64.12|63.72|10
1739361670000|2025-02-12 12:01:10|64.17|63.77|64.25|63.85|64.27|63.87|64.17|63.77|9
1739361680000|2025-02-12 12:01:20|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739361700000|2025-02-12 12:01:40|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739361710000|2025-02-12 12:01:50|64.25|63.85|64.24|63.84|64.27|63.87|64.24|63.84|10
1739361720000|2025-02-12 12:02:00|64.25|63.85|64.32|63.92|64.34|63.94|64.25|63.85|10
1739361730000|2025-02-12 12:02:10|64.3|63.9|64.27|63.87|64.3|63.9|64.27|63.87|4
1739361740000|2025-02-12 12:02:20|64.26|63.86|64.28|63.88|64.37|63.97|64.26|63.86|11
1739361750000|2025-02-12 12:02:30|64.27|63.87|64.26|63.86|64.27|63.87|64.25|63.85|4
1739361760000|2025-02-12 12:02:40|64.28|63.88|64.26|63.86|64.28|63.88|64.26|63.86|3
1739361770000|2025-02-12 12:02:50|64.25|63.85|64.32|63.92|64.36|63.96|64.25|63.85|8
1739361780000|2025-02-12 12:03:00|64.33|63.93|64.32|63.92|64.36|63.96|64.32|63.92|10
1739361790000|2025-02-12 12:03:10|64.34|63.94|64.32|63.92|64.35|63.95|64.32|63.92|6
1739361800000|2025-02-12 12:03:20|64.33|63.93|64.45|64.05|64.45|64.05|64.33|63.93|10
1739361810000|2025-02-12 12:03:30|64.44|64.04|64.46|64.06|64.46|64.06|64.43|64.03|8
1739361820000|2025-02-12 12:03:40|64.45|64.05|64.48|64.08|64.48|64.08|64.45|64.05|3
1739361840000|2025-02-12 12:04:00|64.49|64.09|64.55|64.15|64.55|64.15|64.49|64.09|4
1739361850000|2025-02-12 12:04:10|64.57|64.17|64.58|64.18|64.58|64.18|64.57|64.17|2
1739361860000|2025-02-12 12:04:20|64.57|64.17|64.66|64.26|64.68|64.28|64.57|64.17|9
1739361870000|2025-02-12 12:04:30|64.65|64.25|64.65|64.25|64.65|64.25|64.64|64.24|3
1739361880000|2025-02-12 12:04:40|64.64|64.24|64.63|64.23|64.67|64.27|64.61|64.21|8
1739361900000|2025-02-12 12:05:00|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|5
1739361910000|2025-02-12 12:05:10|64.62|64.22|64.55|64.15|64.63|64.23|64.55|64.15|11
1739361920000|2025-02-12 12:05:20|64.53|64.13|64.52|64.12|64.56|64.16|64.52|64.12|8
1739361930000|2025-02-12 12:05:30|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|4
1739361940000|2025-02-12 12:05:40|64.53|64.13|64.53|64.13|64.53|64.13|64.52|64.12|7
1739361950000|2025-02-12 12:05:50|64.52|64.12|64.48|64.08|64.53|64.13|64.48|64.08|6
1739361960000|2025-02-12 12:06:00|64.47|64.07|64.42|64.02|64.47|64.07|64.42|64.02|12
1739361970000|2025-02-12 12:06:10|64.43|64.03|64.37|63.97|64.43|64.03|64.36|63.96|9
1739361980000|2025-02-12 12:06:20|64.4|64|64.42|64.02|64.42|64.02|64.4|64|7
1739361990000|2025-02-12 12:06:30|64.43|64.03|64.44|64.04|64.46|64.06|64.42|64.02|12
1739362000000|2025-02-12 12:06:40|64.43|64.03|64.45|64.05|64.46|64.06|64.43|64.03|7
1739362010000|2025-02-12 12:06:50|64.48|64.08|64.45|64.05|64.48|64.08|64.44|64.04|8
1739362020000|2025-02-12 12:07:00|64.44|64.04|64.45|64.05|64.46|64.06|64.44|64.04|8
1739362030000|2025-02-12 12:07:10|64.48|64.08|64.49|64.09|64.52|64.12|64.45|64.05|8
1739362040000|2025-02-12 12:07:20|64.51|64.11|64.53|64.13|64.56|64.16|64.51|64.11|7
1739362050000|2025-02-12 12:07:30|64.55|64.15|64.54|64.14|64.55|64.15|64.52|64.12|6
1739362060000|2025-02-12 12:07:40|64.53|64.13|64.53|64.13|64.55|64.15|64.53|64.13|4
1739362070000|2025-02-12 12:07:50|64.54|64.14|64.53|64.13|64.55|64.15|64.53|64.13|6
1739362080000|2025-02-12 12:08:00|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|4
1739362100000|2025-02-12 12:08:20|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|6
1739362110000|2025-02-12 12:08:30|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|2
1739362120000|2025-02-12 12:08:40|64.54|64.14|64.53|64.13|64.54|64.14|64.52|64.12|8
1739362130000|2025-02-12 12:08:50|64.52|64.12|64.52|64.12|64.54|64.14|64.52|64.12|11
1739362140000|2025-02-12 12:09:00|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|6
1739362150000|2025-02-12 12:09:10|64.54|64.14|64.53|64.13|64.54|64.14|64.52|64.12|6
1739362160000|2025-02-12 12:09:20|64.54|64.14|64.54|64.14|64.55|64.15|64.53|64.13|7
1739362170000|2025-02-12 12:09:30|64.55|64.15|64.62|64.22|64.63|64.23|64.53|64.13|10
1739362180000|2025-02-12 12:09:40|64.64|64.24|64.63|64.23|64.67|64.27|64.63|64.23|9
1739362190000|2025-02-12 12:09:50|64.62|64.22|64.6|64.2|64.63|64.23|64.6|64.2|5
1739362200000|2025-02-12 12:10:00|64.62|64.22|64.61|64.21|64.63|64.23|64.61|64.21|5
1739362210000|2025-02-12 12:10:10|64.63|64.23|64.6|64.2|64.63|64.23|64.6|64.2|6
1739362220000|2025-02-12 12:10:20|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|5
1739362230000|2025-02-12 12:10:30|64.62|64.22|64.58|64.18|64.63|64.23|64.58|64.18|7
1739362240000|2025-02-12 12:10:40|64.57|64.17|64.52|64.12|64.57|64.17|64.52|64.12|12
1739362250000|2025-02-12 12:10:50|64.54|64.14|64.53|64.13|64.54|64.14|64.52|64.12|8
1739362260000|2025-02-12 12:11:00|64.52|64.12|64.53|64.13|64.54|64.14|64.47|64.07|11
1739362270000|2025-02-12 12:11:10|64.52|64.12|64.49|64.09|64.54|64.14|64.48|64.08|13
1739362280000|2025-02-12 12:11:20|64.5|64.1|64.53|64.13|64.53|64.13|64.5|64.1|2
1739362290000|2025-02-12 12:11:30|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|5
1739362300000|2025-02-12 12:11:40|64.51|64.11|64.48|64.08|64.51|64.11|64.48|64.08|8
1739362310000|2025-02-12 12:11:50|64.47|64.07|64.53|64.13|64.56|64.16|64.45|64.05|10
1739362320000|2025-02-12 12:12:00|64.52|64.12|64.53|64.13|64.57|64.17|64.51|64.11|11
1739362330000|2025-02-12 12:12:10|64.52|64.12|64.52|64.12|64.53|64.13|64.51|64.11|7
1739362340000|2025-02-12 12:12:20|64.51|64.11|64.54|64.14|64.54|64.14|64.51|64.11|10
1739362350000|2025-02-12 12:12:30|64.53|64.13|64.51|64.11|64.53|64.13|64.45|64.05|10
1739362360000|2025-02-12 12:12:40|64.53|64.13|64.51|64.11|64.53|64.13|64.51|64.11|10
1739362370000|2025-02-12 12:12:50|64.53|64.13|64.51|64.11|64.55|64.15|64.48|64.08|13
1739362380000|2025-02-12 12:13:00|64.52|64.12|64.53|64.13|64.53|64.13|64.51|64.11|5
1739362390000|2025-02-12 12:13:10|64.52|64.12|64.53|64.13|64.56|64.16|64.51|64.11|8
1739362400000|2025-02-12 12:13:20|64.52|64.12|64.52|64.12|64.56|64.16|64.52|64.12|10
1739362410000|2025-02-12 12:13:30|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|5
1739362420000|2025-02-12 12:13:40|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|6
1739362430000|2025-02-12 12:13:50|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|7
1739362440000|2025-02-12 12:14:00|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|6
1739362450000|2025-02-12 12:14:10|64.51|64.11|64.52|64.12|64.53|64.13|64.51|64.11|9
1739362460000|2025-02-12 12:14:20|64.51|64.11|64.52|64.12|64.53|64.13|64.51|64.11|5
1739362470000|2025-02-12 12:14:30|64.51|64.11|64.52|64.12|64.53|64.13|64.51|64.11|3
1739362490000|2025-02-12 12:14:50|64.53|64.13|64.54|64.14|64.54|64.14|64.52|64.12|5
1739362500000|2025-02-12 12:15:00|64.52|64.12|64.54|64.14|64.55|64.15|64.52|64.12|10
1739362510000|2025-02-12 12:15:10|64.53|64.13|64.58|64.18|64.62|64.22|64.52|64.12|9
1739362520000|2025-02-12 12:15:20|64.57|64.17|64.62|64.22|64.62|64.22|64.55|64.15|11
1739362530000|2025-02-12 12:15:30|64.61|64.21|64.58|64.18|64.63|64.23|64.58|64.18|11
1739362540000|2025-02-12 12:15:40|64.57|64.17|64.52|64.12|64.57|64.17|64.52|64.12|6
1739362550000|2025-02-12 12:15:50|64.53|64.13|64.52|64.12|64.53|64.13|64.5|64.1|5
1739362560000|2025-02-12 12:16:00|64.51|64.11|64.5|64.1|64.52|64.12|64.5|64.1|5
1739362570000|2025-02-12 12:16:10|64.52|64.12|64.52|64.12|64.56|64.16|64.5|64.1|8
1739362580000|2025-02-12 12:16:20|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|5
1739362590000|2025-02-12 12:16:30|64.61|64.21|64.56|64.16|64.61|64.21|64.54|64.14|11
1739362600000|2025-02-12 12:16:40|64.55|64.15|64.61|64.21|64.61|64.21|64.52|64.12|10
1739362610000|2025-02-12 12:16:50|64.62|64.22|64.61|64.21|64.62|64.22|64.6|64.2|7
1739362620000|2025-02-12 12:17:00|64.6|64.2|64.63|64.23|64.66|64.26|64.6|64.2|12
1739362630000|2025-02-12 12:17:10|64.62|64.22|64.61|64.21|64.63|64.23|64.61|64.21|7
1739362640000|2025-02-12 12:17:20|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|4
1739362650000|2025-02-12 12:17:30|64.61|64.21|64.61|64.21|64.63|64.23|64.61|64.21|4
1739362660000|2025-02-12 12:17:40|64.63|64.23|64.63|64.23|64.63|64.23|64.61|64.21|6
1739362670000|2025-02-12 12:17:50|64.62|64.22|64.61|64.21|64.63|64.23|64.61|64.21|11
1739362680000|2025-02-12 12:18:00|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|7
1739362690000|2025-02-12 12:18:10|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|7
1739362700000|2025-02-12 12:18:20|64.61|64.21|64.61|64.21|64.64|64.24|64.61|64.21|7
1739362710000|2025-02-12 12:18:30|64.63|64.23|64.63|64.23|64.63|64.23|64.62|64.22|7
1739362720000|2025-02-12 12:18:40|64.62|64.22|64.69|64.29|64.69|64.29|64.61|64.21|6
1739362730000|2025-02-12 12:18:50|64.66|64.26|64.68|64.28|64.68|64.28|64.64|64.24|3
1739362740000|2025-02-12 12:19:00|64.67|64.27|64.64|64.24|64.67|64.27|64.64|64.24|4
1739362750000|2025-02-12 12:19:10|64.63|64.23|64.62|64.22|64.64|64.24|64.62|64.22|8
1739362760000|2025-02-12 12:19:20|64.63|64.23|64.66|64.26|64.67|64.27|64.61|64.21|11
1739362770000|2025-02-12 12:19:30|64.64|64.24|64.66|64.26|64.67|64.27|64.64|64.24|9
1739362780000|2025-02-12 12:19:40|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|4
1739362790000|2025-02-12 12:19:50|64.64|64.24|64.63|64.23|64.65|64.25|64.63|64.23|12
1739362800000|2025-02-12 12:20:00|64.64|64.24|64.68|64.28|64.68|64.28|64.64|64.24|4
1739362850000|2025-02-12 12:20:50|64.69|64.29|64.78|64.38|64.78|64.38|64.69|64.29|5
1739362860000|2025-02-12 12:21:00|64.77|64.37|64.74|64.34|64.77|64.37|64.73|64.33|5
1739362870000|2025-02-12 12:21:10|64.75|64.35|64.73|64.33|64.75|64.35|64.73|64.33|4
1739362880000|2025-02-12 12:21:20|64.74|64.34|64.73|64.33|64.74|64.34|64.71|64.31|9
1739362890000|2025-02-12 12:21:30|64.72|64.32|64.72|64.32|64.73|64.33|64.71|64.31|8
1739362900000|2025-02-12 12:21:40|64.71|64.31|64.65|64.25|64.73|64.33|64.64|64.24|15
1739362910000|2025-02-12 12:21:50|64.64|64.24|64.72|64.32|64.74|64.34|64.64|64.24|12
1739362920000|2025-02-12 12:22:00|64.73|64.33|64.79|64.39|64.79|64.39|64.72|64.32|10
1739362930000|2025-02-12 12:22:10|64.78|64.38|64.78|64.38|64.78|64.38|64.77|64.37|3
1739362940000|2025-02-12 12:22:20|64.81|64.41|64.91|64.51|64.93|64.53|64.81|64.41|8
1739362950000|2025-02-12 12:22:30|64.9|64.5|64.9|64.5|64.92|64.52|64.87|64.47|9
1739362960000|2025-02-12 12:22:40|64.93|64.53|64.92|64.52|64.98|64.58|64.92|64.52|12
1739362970000|2025-02-12 12:22:50|64.91|64.51|64.92|64.52|64.93|64.53|64.91|64.51|8
1739362980000|2025-02-12 12:23:00|64.93|64.53|64.92|64.52|64.93|64.53|64.87|64.47|14
1739363000000|2025-02-12 12:23:20|64.88|64.48|64.85|64.45|64.88|64.48|64.84|64.44|6
1739363010000|2025-02-12 12:23:30|64.88|64.48|64.84|64.44|64.88|64.48|64.82|64.42|12
1739363020000|2025-02-12 12:23:40|64.82|64.42|64.74|64.34|64.84|64.44|64.74|64.34|10
1739363030000|2025-02-12 12:23:50|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739363040000|2025-02-12 12:24:00|64.74|64.34|64.73|64.33|64.78|64.38|64.73|64.33|9
1739363050000|2025-02-12 12:24:10|64.74|64.34|64.73|64.33|64.75|64.35|64.73|64.33|10
1739363060000|2025-02-12 12:24:20|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739363070000|2025-02-12 12:24:30|64.73|64.33|64.73|64.33|64.76|64.36|64.73|64.33|3
1739363080000|2025-02-12 12:24:40|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|5
1739363090000|2025-02-12 12:24:50|64.73|64.33|64.7|64.3|64.75|64.35|64.7|64.3|12
1739363100000|2025-02-12 12:25:00|64.68|64.28|64.74|64.34|64.77|64.37|64.67|64.27|11
1739363110000|2025-02-12 12:25:10|64.78|64.38|64.72|64.32|64.78|64.38|64.72|64.32|8
1739363120000|2025-02-12 12:25:20|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|5
1739363130000|2025-02-12 12:25:30|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|10
1739363140000|2025-02-12 12:25:40|64.72|64.32|64.74|64.34|64.74|64.34|64.72|64.32|9
1739363150000|2025-02-12 12:25:50|64.73|64.33|64.69|64.29|64.74|64.34|64.69|64.29|7
1739363160000|2025-02-12 12:26:00|64.68|64.28|64.72|64.32|64.73|64.33|64.67|64.27|7
1739363170000|2025-02-12 12:26:10|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|5
1739363180000|2025-02-12 12:26:20|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1739363200000|2025-02-12 12:26:40|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|5
1739363210000|2025-02-12 12:26:50|64.72|64.32|64.71|64.31|64.74|64.34|64.71|64.31|6
1739363220000|2025-02-12 12:27:00|64.74|64.34|64.73|64.33|64.78|64.38|64.72|64.32|8
1739363230000|2025-02-12 12:27:10|64.75|64.35|64.74|64.34|64.76|64.36|64.73|64.33|10
1739363240000|2025-02-12 12:27:20|64.72|64.32|64.74|64.34|64.74|64.34|64.71|64.31|7
1739363250000|2025-02-12 12:27:30|64.73|64.33|64.72|64.32|64.74|64.34|64.68|64.28|10
1739363260000|2025-02-12 12:27:40|64.75|64.35|64.76|64.36|64.76|64.36|64.73|64.33|8
1739363270000|2025-02-12 12:27:50|64.75|64.35|64.73|64.33|64.76|64.36|64.73|64.33|9
1739363280000|2025-02-12 12:28:00|64.74|64.34|64.73|64.33|64.74|64.34|64.71|64.31|14
1739363290000|2025-02-12 12:28:10|64.72|64.32|64.72|64.32|64.75|64.35|64.7|64.3|12
1739363300000|2025-02-12 12:28:20|64.73|64.33|64.68|64.28|64.73|64.33|64.67|64.27|8
1739363310000|2025-02-12 12:28:30|64.67|64.27|64.63|64.23|64.68|64.28|64.63|64.23|9
1739363320000|2025-02-12 12:28:40|64.65|64.25|64.63|64.23|64.66|64.26|64.63|64.23|8
1739363330000|2025-02-12 12:28:50|64.64|64.24|64.65|64.25|64.66|64.26|64.63|64.23|7
1739363340000|2025-02-12 12:29:00|64.64|64.24|64.67|64.27|64.67|64.27|64.64|64.24|3
1739363350000|2025-02-12 12:29:10|64.75|64.35|64.72|64.32|64.77|64.37|64.71|64.31|11
1739363360000|2025-02-12 12:29:20|64.71|64.31|64.74|64.34|64.74|64.34|64.71|64.31|8
1739363370000|2025-02-12 12:29:30|64.73|64.33|64.73|64.33|64.74|64.34|64.71|64.31|8
1739363380000|2025-02-12 12:29:40|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1739363400000|2025-02-12 12:30:00|64.74|64.34|64.83|64.43|64.83|64.43|64.74|64.34|7
1739363410000|2025-02-12 12:30:10|64.82|64.42|64.74|64.34|64.82|64.42|64.74|64.34|9
1739363420000|2025-02-12 12:30:20|64.75|64.35|64.74|64.34|64.75|64.35|64.73|64.33|13
1739363430000|2025-02-12 12:30:30|64.75|64.35|64.91|64.51|64.93|64.53|64.74|64.34|15
1739363440000|2025-02-12 12:30:40|64.88|64.48|64.93|64.53|64.94|64.54|64.85|64.45|11
1739363450000|2025-02-12 12:30:50|64.87|64.47|64.95|64.55|64.95|64.55|64.87|64.47|10
1739363460000|2025-02-12 12:31:00|64.94|64.54|64.87|64.47|64.94|64.54|64.87|64.47|14
1739363470000|2025-02-12 12:31:10|64.88|64.48|64.86|64.46|64.93|64.53|64.86|64.46|12
1739363480000|2025-02-12 12:31:20|64.85|64.45|64.83|64.43|64.85|64.45|64.81|64.41|10
1739363490000|2025-02-12 12:31:30|64.82|64.42|64.78|64.38|64.84|64.44|64.78|64.38|12
1739363500000|2025-02-12 12:31:40|64.76|64.36|64.73|64.33|64.76|64.36|64.69|64.29|11
1739363510000|2025-02-12 12:31:50|64.74|64.34|64.72|64.32|64.74|64.34|64.66|64.26|12
1739363520000|2025-02-12 12:32:00|64.69|64.29|64.72|64.32|64.73|64.33|64.68|64.28|14
1739363530000|2025-02-12 12:32:10|64.71|64.31|64.72|64.32|64.74|64.34|64.7|64.3|7
1739363540000|2025-02-12 12:32:20|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|7
1739363550000|2025-02-12 12:32:30|64.74|64.34|64.8|64.4|64.8|64.4|64.73|64.33|7
1739363560000|2025-02-12 12:32:40|64.81|64.41|64.73|64.33|64.81|64.41|64.73|64.33|8
1739363570000|2025-02-12 12:32:50|64.74|64.34|64.71|64.31|64.75|64.35|64.71|64.31|8
1739363580000|2025-02-12 12:33:00|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1739363590000|2025-02-12 12:33:10|64.56|64.16|64.55|64.15|64.56|64.16|64.54|64.14|8
1739363600000|2025-02-12 12:33:20|64.56|64.16|64.65|64.25|64.65|64.25|64.55|64.15|11
1739363610000|2025-02-12 12:33:30|64.64|64.24|64.66|64.26|64.66|64.26|64.62|64.22|10
1739363620000|2025-02-12 12:33:40|64.65|64.25|64.66|64.26|64.7|64.3|64.64|64.24|13
1739363630000|2025-02-12 12:33:50|64.67|64.27|64.63|64.23|64.67|64.27|64.63|64.23|8
1739363640000|2025-02-12 12:34:00|64.65|64.25|64.63|64.23|64.67|64.27|64.63|64.23|9
1739363650000|2025-02-12 12:34:10|64.65|64.25|64.6|64.2|64.66|64.26|64.59|64.19|12
1739363660000|2025-02-12 12:34:20|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|12
1739363670000|2025-02-12 12:34:30|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|10
1739363680000|2025-02-12 12:34:40|64.64|64.24|64.61|64.21|64.64|64.24|64.59|64.19|12
1739363690000|2025-02-12 12:34:50|64.63|64.23|64.63|64.23|64.64|64.24|64.62|64.22|11
1739363700000|2025-02-12 12:35:00|64.64|64.24|64.67|64.27|64.67|64.27|64.63|64.23|6
1739363710000|2025-02-12 12:35:10|64.66|64.26|64.72|64.32|64.72|64.32|64.66|64.26|3
1739363720000|2025-02-12 12:35:20|64.71|64.31|64.68|64.28|64.77|64.37|64.68|64.28|13
1739363730000|2025-02-12 12:35:30|64.69|64.29|64.66|64.26|64.72|64.32|64.66|64.26|10
1739363740000|2025-02-12 12:35:40|64.67|64.27|64.71|64.31|64.74|64.34|64.65|64.25|15
1739363750000|2025-02-12 12:35:50|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|5
1739363760000|2025-02-12 12:36:00|64.75|64.35|64.66|64.26|64.75|64.35|64.66|64.26|10
1739363790000|2025-02-12 12:36:30|64.59|64.19|64.64|64.24|64.64|64.24|64.57|64.17|7
1739363800000|2025-02-12 12:36:40|64.65|64.25|64.65|64.25|64.7|64.3|64.64|64.24|7
1739363810000|2025-02-12 12:36:50|64.66|64.26|64.64|64.24|64.66|64.26|64.62|64.22|7
1739363820000|2025-02-12 12:37:00|64.63|64.23|64.67|64.27|64.67|64.27|64.63|64.23|11
1739363830000|2025-02-12 12:37:10|64.65|64.25|64.72|64.32|64.73|64.33|64.63|64.23|12
1739363840000|2025-02-12 12:37:20|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|2
1739363870000|2025-02-12 12:37:50|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1739363880000|2025-02-12 12:38:00|64.67|64.27|64.64|64.24|64.67|64.27|64.63|64.23|14
1739363890000|2025-02-12 12:38:10|64.63|64.23|64.57|64.17|64.64|64.24|64.57|64.17|10
1739363900000|2025-02-12 12:38:20|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|8
1739363910000|2025-02-12 12:38:30|64.64|64.24|64.64|64.24|64.67|64.27|64.63|64.23|12
1739363920000|2025-02-12 12:38:40|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|3
1739363930000|2025-02-12 12:38:50|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739363940000|2025-02-12 12:39:00|64.65|64.25|64.62|64.22|64.67|64.27|64.62|64.22|10
1739363950000|2025-02-12 12:39:10|64.65|64.25|64.65|64.25|64.67|64.27|64.62|64.22|15
1739363960000|2025-02-12 12:39:20|64.64|64.24|64.64|64.24|64.64|64.24|64.62|64.22|4
1739363980000|2025-02-12 12:39:40|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|5
1739363990000|2025-02-12 12:39:50|64.66|64.26|64.63|64.23|64.66|64.26|64.63|64.23|4
1739364000000|2025-02-12 12:40:00|64.64|64.24|64.67|64.27|64.73|64.33|64.64|64.24|15
1739364010000|2025-02-12 12:40:10|64.7|64.3|64.7|64.3|64.73|64.33|64.69|64.29|10
1739364020000|2025-02-12 12:40:20|64.71|64.31|64.72|64.32|64.72|64.32|64.67|64.27|11
1739364030000|2025-02-12 12:40:30|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|9
1739364040000|2025-02-12 12:40:40|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|11
1739364050000|2025-02-12 12:40:50|64.73|64.33|64.73|64.33|64.73|64.33|64.71|64.31|4
1739364060000|2025-02-12 12:41:00|64.72|64.32|64.78|64.38|64.79|64.39|64.71|64.31|10
1739364070000|2025-02-12 12:41:10|64.77|64.37|64.78|64.38|64.78|64.38|64.77|64.37|2
1739364080000|2025-02-12 12:41:20|64.79|64.39|64.82|64.42|64.85|64.45|64.78|64.38|12
1739364090000|2025-02-12 12:41:30|64.83|64.43|64.75|64.35|64.84|64.44|64.75|64.35|10
1739364100000|2025-02-12 12:41:40|64.74|64.34|64.74|64.34|64.75|64.35|64.73|64.33|9
1739364110000|2025-02-12 12:41:50|64.73|64.33|64.76|64.36|64.77|64.37|64.72|64.32|10
1739364120000|2025-02-12 12:42:00|64.75|64.35|64.84|64.44|64.84|64.44|64.75|64.35|10
1739364130000|2025-02-12 12:42:10|64.83|64.43|64.82|64.42|64.84|64.44|64.82|64.42|7
1739364140000|2025-02-12 12:42:20|64.86|64.46|64.86|64.46|64.87|64.47|64.86|64.46|5
1739364150000|2025-02-12 12:42:30|64.91|64.51|64.93|64.53|64.94|64.54|64.91|64.51|4
1739364160000|2025-02-12 12:42:40|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739364180000|2025-02-12 12:43:00|64.93|64.53|64.93|64.53|64.94|64.54|64.93|64.53|3
1739364190000|2025-02-12 12:43:10|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|6
1739364200000|2025-02-12 12:43:20|64.94|64.54|64.93|64.53|64.95|64.55|64.93|64.53|9
1739364210000|2025-02-12 12:43:30|64.92|64.52|64.93|64.53|64.93|64.53|64.91|64.51|10
1739364220000|2025-02-12 12:43:40|64.92|64.52|64.94|64.54|64.94|64.54|64.92|64.52|7
1739364230000|2025-02-12 12:43:50|64.93|64.53|64.94|64.54|64.95|64.55|64.93|64.53|6
1739364240000|2025-02-12 12:44:00|64.93|64.53|64.99|64.59|64.99|64.59|64.93|64.53|5
1739364250000|2025-02-12 12:44:10|64.98|64.58|64.98|64.58|64.98|64.58|64.96|64.56|4
1739364270000|2025-02-12 12:44:30|64.97|64.57|64.99|64.59|64.99|64.59|64.97|64.57|3
1739364290000|2025-02-12 12:44:50|64.97|64.57|64.94|64.54|64.97|64.57|64.94|64.54|4
1739364300000|2025-02-12 12:45:00|64.93|64.53|64.95|64.55|64.95|64.55|64.93|64.53|8
1739364310000|2025-02-12 12:45:10|64.96|64.56|64.95|64.55|64.96|64.56|64.94|64.54|8
1739364320000|2025-02-12 12:45:20|64.96|64.56|64.97|64.57|64.99|64.59|64.95|64.55|8
1739364330000|2025-02-12 12:45:30|64.98|64.58|65.01|64.61|65.01|64.61|64.98|64.58|3
1739364340000|2025-02-12 12:45:40|65.03|64.63|65.09|64.69|65.1|64.7|65.03|64.63|10
1739364350000|2025-02-12 12:45:50|65.1|64.7|65.09|64.69|65.1|64.7|65.07|64.67|6
1739364370000|2025-02-12 12:46:10|65.02|64.62|64.96|64.56|65.02|64.62|64.96|64.56|6
1739364380000|2025-02-12 12:46:20|64.95|64.55|64.98|64.58|65.02|64.62|64.95|64.55|10
1739364390000|2025-02-12 12:46:30|64.97|64.57|65.01|64.61|65.05|64.65|64.96|64.56|10
1739364400000|2025-02-12 12:46:40|65.05|64.65|65.02|64.62|65.05|64.65|65.02|64.62|6
1739364410000|2025-02-12 12:46:50|65.05|64.65|65.02|64.62|65.05|64.65|65.02|64.62|10
1739364420000|2025-02-12 12:47:00|65.01|64.61|65|64.6|65.02|64.62|64.98|64.58|9
1739364430000|2025-02-12 12:47:10|65.01|64.61|64.98|64.58|65.01|64.61|64.98|64.58|6
1739364440000|2025-02-12 12:47:20|64.97|64.57|64.97|64.57|64.98|64.58|64.96|64.56|4
1739364450000|2025-02-12 12:47:30|64.96|64.56|64.98|64.58|65|64.6|64.96|64.56|7
1739364460000|2025-02-12 12:47:40|64.97|64.57|64.97|64.57|64.99|64.59|64.97|64.57|3
1739364470000|2025-02-12 12:47:50|64.96|64.56|65|64.6|65.01|64.61|64.96|64.56|6
1739364480000|2025-02-12 12:48:00|65.01|64.61|65.02|64.62|65.05|64.65|65.01|64.61|7
1739364490000|2025-02-12 12:48:10|65.05|64.65|64.99|64.59|65.05|64.65|64.99|64.59|6
1739364500000|2025-02-12 12:48:20|65|64.6|65.04|64.64|65.06|64.66|65|64.6|9
1739364510000|2025-02-12 12:48:30|65.05|64.65|64.97|64.57|65.05|64.65|64.97|64.57|11
1739364530000|2025-02-12 12:48:50|64.99|64.59|64.97|64.57|64.99|64.59|64.97|64.57|8
1739364540000|2025-02-12 12:49:00|64.98|64.58|65.03|64.63|65.03|64.63|64.98|64.58|10
1739364550000|2025-02-12 12:49:10|65.02|64.62|65.02|64.62|65.03|64.63|65.02|64.62|3
1739364570000|2025-02-12 12:49:30|65.01|64.61|65.05|64.65|65.06|64.66|65.01|64.61|8
1739364580000|2025-02-12 12:49:40|65.04|64.64|65.02|64.62|65.04|64.64|65.02|64.62|3
1739364590000|2025-02-12 12:49:50|65.04|64.64|64.97|64.57|65.04|64.64|64.97|64.57|9
1739364600000|2025-02-12 12:50:00|64.99|64.59|64.95|64.55|65.03|64.63|64.95|64.55|8
1739364610000|2025-02-12 12:50:10|64.98|64.58|64.99|64.59|64.99|64.59|64.94|64.54|11
1739364620000|2025-02-12 12:50:20|64.97|64.57|65.03|64.63|65.03|64.63|64.96|64.56|11
1739364630000|2025-02-12 12:50:30|65.05|64.65|65.02|64.62|65.05|64.65|65.01|64.61|6
1739364640000|2025-02-12 12:50:40|65.01|64.61|65.02|64.62|65.03|64.63|65.01|64.61|8
1739364650000|2025-02-12 12:50:50|65|64.6|64.94|64.54|65|64.6|64.94|64.54|9
1739364660000|2025-02-12 12:51:00|64.93|64.53|64.92|64.52|64.95|64.55|64.91|64.51|11
1739364670000|2025-02-12 12:51:10|64.91|64.51|64.89|64.49|64.92|64.52|64.89|64.49|6
1739364680000|2025-02-12 12:51:20|64.91|64.51|64.92|64.52|64.94|64.54|64.91|64.51|8
1739364690000|2025-02-12 12:51:30|64.94|64.54|64.96|64.56|64.98|64.58|64.93|64.53|12
1739364700000|2025-02-12 12:51:40|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1739364710000|2025-02-12 12:51:50|64.96|64.56|64.95|64.55|64.96|64.56|64.93|64.53|6
1739364720000|2025-02-12 12:52:00|64.94|64.54|64.95|64.55|64.95|64.55|64.93|64.53|10
1739364730000|2025-02-12 12:52:10|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|9
1739364740000|2025-02-12 12:52:20|64.93|64.53|64.92|64.52|64.97|64.57|64.92|64.52|9
1739364760000|2025-02-12 12:52:40|64.95|64.55|64.91|64.51|64.95|64.55|64.91|64.51|5
1739364770000|2025-02-12 12:52:50|64.93|64.53|64.94|64.54|64.97|64.57|64.93|64.53|8
1739364780000|2025-02-12 12:53:00|64.95|64.55|64.95|64.55|64.95|64.55|64.93|64.53|6
1739364790000|2025-02-12 12:53:10|64.94|64.54|64.95|64.55|64.95|64.55|64.94|64.54|6
1739364800000|2025-02-12 12:53:20|64.96|64.56|64.95|64.55|64.96|64.56|64.95|64.55|2
1739364810000|2025-02-12 12:53:30|64.96|64.56|65.02|64.62|65.05|64.65|64.96|64.56|11
1739364820000|2025-02-12 12:53:40|65.01|64.61|65.05|64.65|65.07|64.67|65.01|64.61|5
1739364830000|2025-02-12 12:53:50|65.04|64.64|65.01|64.61|65.04|64.64|65.01|64.61|8
1739364840000|2025-02-12 12:54:00|65.02|64.62|65.06|64.66|65.06|64.66|65.02|64.62|9
1739364850000|2025-02-12 12:54:10|65.05|64.65|65.04|64.64|65.06|64.66|65.02|64.62|10
1739364860000|2025-02-12 12:54:20|65.02|64.62|65.02|64.62|65.04|64.64|65.02|64.62|7
1739364870000|2025-02-12 12:54:30|65.04|64.64|65.04|64.64|65.04|64.64|65|64.6|10
1739364880000|2025-02-12 12:54:40|65.03|64.63|64.98|64.58|65.03|64.63|64.98|64.58|8
1739364890000|2025-02-12 12:54:50|64.99|64.59|65.02|64.62|65.03|64.63|64.97|64.57|7
1739364900000|2025-02-12 12:55:00|65.03|64.63|65.02|64.62|65.04|64.64|65.02|64.62|6
1739364910000|2025-02-12 12:55:10|65.01|64.61|65.06|64.66|65.07|64.67|65.01|64.61|9
1739364920000|2025-02-12 12:55:20|65.05|64.65|65.05|64.65|65.05|64.65|65.04|64.64|3
1739364930000|2025-02-12 12:55:30|65.04|64.64|65.04|64.64|65.05|64.65|65.03|64.63|6
1739364940000|2025-02-12 12:55:40|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|2
1739364960000|2025-02-12 12:56:00|65.03|64.63|65.03|64.63|65.03|64.63|65.01|64.61|5
1739364970000|2025-02-12 12:56:10|65.02|64.62|65.02|64.62|65.03|64.63|65.02|64.62|5
1739364980000|2025-02-12 12:56:20|65.01|64.61|65.02|64.62|65.02|64.62|65.01|64.61|4
1739364990000|2025-02-12 12:56:30|65.01|64.61|65.02|64.62|65.02|64.62|65.01|64.61|6
1739365000000|2025-02-12 12:56:40|64.98|64.58|64.95|64.55|64.99|64.59|64.95|64.55|10
1739365010000|2025-02-12 12:56:50|64.96|64.56|64.95|64.55|64.96|64.56|64.95|64.55|4
1739365020000|2025-02-12 12:57:00|64.94|64.54|64.89|64.49|64.95|64.55|64.89|64.49|8
1739365030000|2025-02-12 12:57:10|64.88|64.48|64.86|64.46|64.88|64.48|64.86|64.46|3
1739365050000|2025-02-12 12:57:30|64.85|64.45|64.85|64.45|64.85|64.45|64.84|64.44|3
1739365060000|2025-02-12 12:57:40|64.86|64.46|64.85|64.45|64.86|64.46|64.85|64.45|6
1739365070000|2025-02-12 12:57:50|64.86|64.46|64.85|64.45|64.86|64.46|64.85|64.45|4
1739365080000|2025-02-12 12:58:00|64.87|64.47|64.9|64.5|64.93|64.53|64.87|64.47|9
1739365090000|2025-02-12 12:58:10|64.89|64.49|64.85|64.45|64.89|64.49|64.85|64.45|5
1739365100000|2025-02-12 12:58:20|64.88|64.48|64.84|64.44|64.88|64.48|64.84|64.44|12
1739365110000|2025-02-12 12:58:30|64.83|64.43|64.75|64.35|64.83|64.43|64.74|64.34|9
1739365120000|2025-02-12 12:58:40|64.76|64.36|64.75|64.35|64.76|64.36|64.75|64.35|2
1739365150000|2025-02-12 12:59:10|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1739365180000|2025-02-12 12:59:40|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|3
1739365200000|2025-02-12 13:00:00|64.65|64.25|64.7|64.3|64.74|64.34|64.65|64.25|14
1739365210000|2025-02-12 13:00:10|64.69|64.29|64.74|64.34|64.74|64.34|64.69|64.29|3
1739365220000|2025-02-12 13:00:20|64.73|64.33|64.68|64.28|64.74|64.34|64.67|64.27|9
1739365230000|2025-02-12 13:00:30|64.69|64.29|64.68|64.28|64.74|64.34|64.68|64.28|12
1739365240000|2025-02-12 13:00:40|64.69|64.29|64.75|64.35|64.75|64.35|64.68|64.28|8
1739365250000|2025-02-12 13:00:50|64.78|64.38|64.76|64.36|64.78|64.38|64.75|64.35|7
1739365260000|2025-02-12 13:01:00|64.79|64.39|64.7|64.3|64.79|64.39|64.7|64.3|14
1739365270000|2025-02-12 13:01:10|64.69|64.29|64.75|64.35|64.75|64.35|64.69|64.29|9
1739365280000|2025-02-12 13:01:20|64.78|64.38|64.76|64.36|64.78|64.38|64.76|64.36|3
1739365290000|2025-02-12 13:01:30|64.75|64.35|64.79|64.39|64.79|64.39|64.74|64.34|6
1739365300000|2025-02-12 13:01:40|64.78|64.38|64.74|64.34|64.78|64.38|64.74|64.34|5
1739365310000|2025-02-12 13:01:50|64.78|64.38|64.75|64.35|64.78|64.38|64.74|64.34|6
1739365320000|2025-02-12 13:02:00|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|6
1739365330000|2025-02-12 13:02:10|64.74|64.34|64.76|64.36|64.76|64.36|64.74|64.34|5
1739365340000|2025-02-12 13:02:20|64.75|64.35|64.75|64.35|64.75|64.35|64.74|64.34|3
1739365350000|2025-02-12 13:02:30|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739365360000|2025-02-12 13:02:40|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739365380000|2025-02-12 13:03:00|64.78|64.38|64.7|64.3|64.79|64.39|64.7|64.3|9
1739365390000|2025-02-12 13:03:10|64.69|64.29|64.64|64.24|64.69|64.29|64.64|64.24|7
1739365400000|2025-02-12 13:03:20|64.65|64.25|64.59|64.19|64.65|64.25|64.59|64.19|7
1739365410000|2025-02-12 13:03:30|64.58|64.18|64.54|64.14|64.58|64.18|64.54|64.14|5
1739365420000|2025-02-12 13:03:40|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1739365430000|2025-02-12 13:03:50|64.5|64.1|64.48|64.08|64.5|64.1|64.48|64.08|3
1739365440000|2025-02-12 13:04:00|64.47|64.07|64.46|64.06|64.47|64.07|64.44|64.04|6
1739365450000|2025-02-12 13:04:10|64.45|64.05|64.47|64.07|64.47|64.07|64.45|64.05|2
1739365460000|2025-02-12 13:04:20|64.46|64.06|64.49|64.09|64.52|64.12|64.46|64.06|7
1739365470000|2025-02-12 13:04:30|64.48|64.08|64.44|64.04|64.48|64.08|64.43|64.03|8
1739365480000|2025-02-12 13:04:40|64.43|64.03|64.41|64.01|64.44|64.04|64.4|64|10
1739365490000|2025-02-12 13:04:50|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1739365500000|2025-02-12 13:05:00|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|3
1739365510000|2025-02-12 13:05:10|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|2
1739365520000|2025-02-12 13:05:20|64.51|64.11|64.48|64.08|64.52|64.12|64.48|64.08|7
1739365530000|2025-02-12 13:05:30|64.47|64.07|64.37|63.97|64.47|64.07|64.37|63.97|9
1739365540000|2025-02-12 13:05:40|64.36|63.96|64.35|63.95|64.37|63.97|64.35|63.95|4
1739365550000|2025-02-12 13:05:50|64.38|63.98|64.39|63.99|64.43|64.03|64.38|63.98|9
1739365560000|2025-02-12 13:06:00|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1739365570000|2025-02-12 13:06:10|64.55|64.15|64.55|64.15|64.56|64.16|64.55|64.15|5
1739365580000|2025-02-12 13:06:20|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1739365590000|2025-02-12 13:06:30|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739365600000|2025-02-12 13:06:40|64.55|64.15|64.54|64.14|64.56|64.16|64.54|64.14|4
1739365610000|2025-02-12 13:06:50|64.55|64.15|64.54|64.14|64.55|64.15|64.5|64.1|8
1739365620000|2025-02-12 13:07:00|64.52|64.12|64.54|64.14|64.54|64.14|64.5|64.1|7
1739365630000|2025-02-12 13:07:10|64.55|64.15|64.54|64.14|64.56|64.16|64.54|64.14|4
1739365640000|2025-02-12 13:07:20|64.53|64.13|64.48|64.08|64.53|64.13|64.46|64.06|10
1739365650000|2025-02-12 13:07:30|64.47|64.07|64.55|64.15|64.55|64.15|64.47|64.07|7
1739365660000|2025-02-12 13:07:40|64.53|64.13|64.53|64.13|64.58|64.18|64.53|64.13|3
1739365670000|2025-02-12 13:07:50|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739365700000|2025-02-12 13:08:20|64.55|64.15|64.55|64.15|64.57|64.17|64.54|64.14|9
1739365710000|2025-02-12 13:08:30|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739365720000|2025-02-12 13:08:40|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739365730000|2025-02-12 13:08:50|64.54|64.14|64.5|64.1|64.54|64.14|64.5|64.1|5
1739365740000|2025-02-12 13:09:00|64.49|64.09|64.45|64.05|64.49|64.09|64.45|64.05|9
1739365750000|2025-02-12 13:09:10|64.47|64.07|64.38|63.98|64.47|64.07|64.38|63.98|5
1739365770000|2025-02-12 13:09:30|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739365780000|2025-02-12 13:09:40|64.33|63.93|64.27|63.87|64.33|63.93|64.27|63.87|6
1739365800000|2025-02-12 13:10:00|64.31|63.91|64.37|63.97|64.37|63.97|64.31|63.91|7
1739365820000|2025-02-12 13:10:20|64.36|63.96|64.37|63.97|64.37|63.97|64.36|63.96|2
1739365830000|2025-02-12 13:10:30|64.36|63.96|64.37|63.97|64.37|63.97|64.35|63.95|5
1739365850000|2025-02-12 13:10:50|64.39|63.99|64.36|63.96|64.39|63.99|64.36|63.96|4
1739365860000|2025-02-12 13:11:00|64.37|63.97|64.43|64.03|64.43|64.03|64.36|63.96|4
1739365870000|2025-02-12 13:11:10|64.44|64.04|64.52|64.12|64.52|64.12|64.44|64.04|5
1739365880000|2025-02-12 13:11:20|64.51|64.11|64.52|64.12|64.53|64.13|64.51|64.11|3
1739365890000|2025-02-12 13:11:30|64.49|64.09|64.53|64.13|64.53|64.13|64.47|64.07|6
1739365900000|2025-02-12 13:11:40|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|2
1739365910000|2025-02-12 13:11:50|64.52|64.12|64.54|64.14|64.56|64.16|64.52|64.12|5
1739365920000|2025-02-12 13:12:00|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739365940000|2025-02-12 13:12:20|64.53|64.13|64.54|64.14|64.55|64.15|64.53|64.13|7
1739365970000|2025-02-12 13:12:50|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739365980000|2025-02-12 13:13:00|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739365990000|2025-02-12 13:13:10|64.56|64.16|64.55|64.15|64.56|64.16|64.54|64.14|5
1739366000000|2025-02-12 13:13:20|64.54|64.14|64.55|64.15|64.55|64.15|64.5|64.1|7
1739366010000|2025-02-12 13:13:30|64.51|64.11|64.62|64.22|64.62|64.22|64.51|64.11|7
1739366020000|2025-02-12 13:13:40|64.63|64.23|64.64|64.24|64.66|64.26|64.62|64.22|5
1739366030000|2025-02-12 13:13:50|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739366060000|2025-02-12 13:14:20|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739366070000|2025-02-12 13:14:30|64.66|64.26|64.73|64.33|64.73|64.33|64.66|64.26|5
1739366080000|2025-02-12 13:14:40|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1739366090000|2025-02-12 13:14:50|64.72|64.32|64.74|64.34|64.74|64.34|64.72|64.32|2
1739366100000|2025-02-12 13:15:00|64.72|64.32|64.77|64.37|64.77|64.37|64.72|64.32|8
1739366110000|2025-02-12 13:15:10|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|2
1739366120000|2025-02-12 13:15:20|64.82|64.42|64.86|64.46|64.86|64.46|64.82|64.42|4
1739366130000|2025-02-12 13:15:30|64.87|64.47|64.92|64.52|64.92|64.52|64.87|64.47|3
1739366140000|2025-02-12 13:15:40|64.91|64.51|64.9|64.5|64.91|64.51|64.87|64.47|7
1739366150000|2025-02-12 13:15:50|64.93|64.53|64.94|64.54|64.94|64.54|64.9|64.5|9
1739366160000|2025-02-12 13:16:00|64.93|64.53|64.93|64.53|64.94|64.54|64.88|64.48|11
1739366170000|2025-02-12 13:16:10|64.92|64.52|64.93|64.53|64.94|64.54|64.91|64.51|11
1739366180000|2025-02-12 13:16:20|64.92|64.52|65.05|64.65|65.05|64.65|64.92|64.52|11
1739366190000|2025-02-12 13:16:30|65.06|64.66|65.02|64.62|65.09|64.69|65.02|64.62|9
1739366200000|2025-02-12 13:16:40|65.01|64.61|64.94|64.54|65.03|64.63|64.94|64.54|14
1739366210000|2025-02-12 13:16:50|64.95|64.55|64.97|64.57|65|64.6|64.94|64.54|12
1739366220000|2025-02-12 13:17:00|64.96|64.56|64.96|64.56|64.97|64.57|64.94|64.54|11
1739366230000|2025-02-12 13:17:10|64.95|64.55|64.98|64.58|65.02|64.62|64.95|64.55|9
1739366240000|2025-02-12 13:17:20|64.97|64.57|64.97|64.57|64.97|64.57|64.93|64.53|6
1739366250000|2025-02-12 13:17:30|64.96|64.56|64.94|64.54|64.97|64.57|64.93|64.53|9
1739366260000|2025-02-12 13:17:40|64.93|64.53|64.93|64.53|64.95|64.55|64.92|64.52|10
1739366270000|2025-02-12 13:17:50|64.94|64.54|64.92|64.52|64.95|64.55|64.92|64.52|8
1739366280000|2025-02-12 13:18:00|64.94|64.54|64.94|64.54|64.95|64.55|64.91|64.51|7
1739366290000|2025-02-12 13:18:10|64.95|64.55|64.95|64.55|64.95|64.55|64.94|64.54|3
1739366300000|2025-02-12 13:18:20|64.96|64.56|64.99|64.59|65|64.6|64.95|64.55|11
1739366320000|2025-02-12 13:18:40|65.02|64.62|65.02|64.62|65.02|64.62|64.99|64.59|6
1739366330000|2025-02-12 13:18:50|65.03|64.63|65.04|64.64|65.05|64.65|65.02|64.62|10
1739366340000|2025-02-12 13:19:00|65.03|64.63|65.08|64.68|65.08|64.68|65.03|64.63|4
1739366350000|2025-02-12 13:19:10|65.05|64.65|65.02|64.62|65.05|64.65|65.02|64.62|4
1739366360000|2025-02-12 13:19:20|65.01|64.61|65.03|64.63|65.05|64.65|65|64.6|12
1739366370000|2025-02-12 13:19:30|65.02|64.62|64.99|64.59|65.04|64.64|64.99|64.59|8
1739366380000|2025-02-12 13:19:40|65.02|64.62|64.97|64.57|65.02|64.62|64.94|64.54|11
1739366390000|2025-02-12 13:19:50|64.96|64.56|64.97|64.57|64.98|64.58|64.95|64.55|6
1739366400000|2025-02-12 13:20:00|64.99|64.59|65.02|64.62|65.05|64.65|64.98|64.58|11
1739366410000|2025-02-12 13:20:10|65.01|64.61|65.01|64.61|65.05|64.65|65.01|64.61|7
1739366420000|2025-02-12 13:20:20|65|64.6|65.09|64.69|65.09|64.69|64.99|64.59|19
1739366430000|2025-02-12 13:20:30|65.08|64.68|65.02|64.62|65.1|64.7|65.02|64.62|14
1739366440000|2025-02-12 13:20:40|65.03|64.63|65.09|64.69|65.09|64.69|65.02|64.62|10
1739366450000|2025-02-12 13:20:50|65.1|64.7|65.05|64.65|65.1|64.7|65.04|64.64|9
1739366460000|2025-02-12 13:21:00|65.04|64.64|65.04|64.64|65.06|64.66|65.03|64.63|5
1739366470000|2025-02-12 13:21:10|65.05|64.65|65.1|64.7|65.11|64.71|65.04|64.64|11
1739366480000|2025-02-12 13:21:20|65.09|64.69|65.05|64.65|65.1|64.7|65.05|64.65|10
1739366490000|2025-02-12 13:21:30|65.06|64.66|65.1|64.7|65.1|64.7|65.05|64.65|6
1739366520000|2025-02-12 13:22:00|65.13|64.73|65.12|64.72|65.13|64.73|65.1|64.7|7
1739366530000|2025-02-12 13:22:10|65.1|64.7|65.1|64.7|65.13|64.73|65.1|64.7|6
1739366540000|2025-02-12 13:22:20|65.11|64.71|65.26|64.86|65.26|64.86|65.11|64.71|8
1739366550000|2025-02-12 13:22:30|65.24|64.84|65.27|64.87|65.28|64.88|65.24|64.84|12
1739366560000|2025-02-12 13:22:40|65.28|64.88|65.37|64.97|65.37|64.97|65.27|64.87|8
1739366570000|2025-02-12 13:22:50|65.38|64.98|65.38|64.98|65.4|65|65.38|64.98|9
1739366580000|2025-02-12 13:23:00|65.37|64.97|65.4|65|65.44|65.04|65.36|64.96|8
1739366590000|2025-02-12 13:23:10|65.41|65.01|65.45|65.05|65.46|65.06|65.41|65.01|8
1739366600000|2025-02-12 13:23:20|65.44|65.04|65.41|65.01|65.45|65.05|65.41|65.01|8
1739366610000|2025-02-12 13:23:30|65.43|65.03|65.37|64.97|65.45|65.05|65.37|64.97|12
1739366620000|2025-02-12 13:23:40|65.36|64.96|65.33|64.93|65.38|64.98|65.32|64.92|14
1739366630000|2025-02-12 13:23:50|65.32|64.92|65.32|64.92|65.36|64.96|65.29|64.89|11
1739366640000|2025-02-12 13:24:00|65.34|64.94|65.33|64.93|65.4|65|65.33|64.93|12
1739366650000|2025-02-12 13:24:10|65.34|64.94|65.28|64.88|65.37|64.97|65.28|64.88|17
1739366660000|2025-02-12 13:24:20|65.27|64.87|65.21|64.81|65.27|64.87|65.21|64.81|12
1739366670000|2025-02-12 13:24:30|65.22|64.82|65.24|64.84|65.25|64.85|65.21|64.81|8
1739366680000|2025-02-12 13:24:40|65.22|64.82|65.23|64.83|65.25|64.85|65.2|64.8|11
1739366690000|2025-02-12 13:24:50|65.22|64.82|65.3|64.9|65.3|64.9|65.22|64.82|8
1739366700000|2025-02-12 13:25:00|65.29|64.89|65.32|64.92|65.34|64.94|65.29|64.89|11
1739366710000|2025-02-12 13:25:10|65.31|64.91|65.31|64.91|65.33|64.93|65.3|64.9|7
1739366720000|2025-02-12 13:25:20|65.3|64.9|65.32|64.92|65.33|64.93|65.26|64.86|16
1739366730000|2025-02-12 13:25:30|65.31|64.91|65.36|64.96|65.36|64.96|65.31|64.91|10
1739366740000|2025-02-12 13:25:40|65.34|64.94|65.32|64.92|65.35|64.95|65.3|64.9|9
1739366750000|2025-02-12 13:25:50|65.29|64.89|65.34|64.94|65.34|64.94|65.25|64.85|15
1739366760000|2025-02-12 13:26:00|65.33|64.93|65.33|64.93|65.33|64.93|65.33|64.93|1
1739366770000|2025-02-12 13:26:10|65.3|64.9|65.35|64.95|65.35|64.95|65.3|64.9|7
1739366780000|2025-02-12 13:26:20|65.36|64.96|65.39|64.99|65.39|64.99|65.32|64.92|11
1739366790000|2025-02-12 13:26:30|65.38|64.98|65.35|64.95|65.4|65|65.34|64.94|16
1739366800000|2025-02-12 13:26:40|65.39|64.99|65.4|65|65.4|65|65.36|64.96|10
1739366810000|2025-02-12 13:26:50|65.41|65.01|65.43|65.03|65.48|65.08|65.41|65.01|10
1739366820000|2025-02-12 13:27:00|65.44|65.04|65.49|65.09|65.5|65.1|65.42|65.02|12
1739366830000|2025-02-12 13:27:10|65.48|65.08|65.39|64.99|65.48|65.08|65.39|64.99|8
1739366840000|2025-02-12 13:27:20|65.38|64.98|65.32|64.92|65.38|64.98|65.32|64.92|12
1739366850000|2025-02-12 13:27:30|65.33|64.93|65.33|64.93|65.35|64.95|65.32|64.92|8
1739366860000|2025-02-12 13:27:40|65.32|64.92|65.33|64.93|65.34|64.94|65.31|64.91|8
1739366870000|2025-02-12 13:27:50|65.32|64.92|65.32|64.92|65.33|64.93|65.31|64.91|4
1739366880000|2025-02-12 13:28:00|65.34|64.94|65.24|64.84|65.34|64.94|65.24|64.84|12
1739366890000|2025-02-12 13:28:10|65.23|64.83|65.2|64.8|65.26|64.86|65.2|64.8|16
1739366900000|2025-02-12 13:28:20|65.17|64.77|65.26|64.86|65.26|64.86|65.15|64.75|11
1739366910000|2025-02-12 13:28:30|65.27|64.87|65.24|64.84|65.27|64.87|65.19|64.79|17
1739366920000|2025-02-12 13:28:40|65.26|64.86|65.27|64.87|65.27|64.87|65.26|64.86|2
1739366930000|2025-02-12 13:28:50|65.26|64.86|65.25|64.85|65.26|64.86|65.25|64.85|8
1739366940000|2025-02-12 13:29:00|65.26|64.86|65.26|64.86|65.26|64.86|65.26|64.86|1
1739366950000|2025-02-12 13:29:10|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1739366970000|2025-02-12 13:29:30|65.24|64.84|65.23|64.83|65.24|64.84|65.23|64.83|4
1739366980000|2025-02-12 13:29:40|65.22|64.82|65.26|64.86|65.29|64.89|65.21|64.81|14
1739366990000|2025-02-12 13:29:50|65.24|64.84|65.3|64.9|65.31|64.91|65.24|64.84|13
1739367000000|2025-02-12 13:30:00|65.33|64.93|64.94|64.54|65.36|64.96|64.92|64.52|20
1739367010000|2025-02-12 13:30:10|64.95|64.55|64.57|64.17|64.95|64.55|64.57|64.17|14
1739367020000|2025-02-12 13:30:20|64.52|64.12|63.74|63.34|64.62|64.22|63.74|63.34|32
1739367030000|2025-02-12 13:30:30|63.73|63.33|63.71|63.31|63.73|63.33|63.34|62.94|16
1739367040000|2025-02-12 13:30:40|63.72|63.32|63.78|63.38|63.78|63.38|63.72|63.32|5
1739367050000|2025-02-12 13:30:50|63.79|63.39|63.89|63.49|63.89|63.49|63.79|63.39|15
1739367060000|2025-02-12 13:31:00|63.9|63.5|63.9|63.5|63.9|63.5|63.89|63.49|3
1739367070000|2025-02-12 13:31:10|63.91|63.51|63.96|63.56|64.04|63.64|63.91|63.51|19
1739367080000|2025-02-12 13:31:20|63.95|63.55|63.84|63.44|63.95|63.55|63.84|63.44|14
1739367090000|2025-02-12 13:31:30|63.83|63.43|63.83|63.43|63.91|63.51|63.81|63.41|14
1739367100000|2025-02-12 13:31:40|63.81|63.41|63.78|63.38|63.84|63.44|63.78|63.38|14
1739367110000|2025-02-12 13:31:50|63.79|63.39|63.64|63.24|63.79|63.39|63.62|63.22|11
1739367120000|2025-02-12 13:32:00|63.68|63.28|63.59|63.19|63.68|63.28|63.51|63.11|12
1739367130000|2025-02-12 13:32:10|63.57|63.17|63.44|63.04|63.58|63.18|63.42|63.02|12
1739367140000|2025-02-12 13:32:20|63.41|63.01|63.14|62.74|63.46|63.06|63.14|62.74|19
1739367150000|2025-02-12 13:32:30|63.07|62.67|63.28|62.88|63.37|62.97|63.07|62.67|26
1739367160000|2025-02-12 13:32:40|63.3|62.9|63.45|63.05|63.45|63.05|63.19|62.79|26
1739367170000|2025-02-12 13:32:50|63.47|63.07|63.32|62.92|63.55|63.15|63.29|62.89|16
1739367180000|2025-02-12 13:33:00|63.33|62.93|63.37|62.97|63.37|62.97|63.3|62.9|16
1739367190000|2025-02-12 13:33:10|63.36|62.96|63.7|63.3|63.7|63.3|63.33|62.93|19
1739367200000|2025-02-12 13:33:20|63.57|63.17|63.64|63.24|63.67|63.27|63.57|63.17|10
1739367210000|2025-02-12 13:33:30|63.65|63.25|63.69|63.29|63.77|63.37|63.64|63.24|15
1739367220000|2025-02-12 13:33:40|63.65|63.25|63.74|63.34|63.79|63.39|63.65|63.25|13
1739367230000|2025-02-12 13:33:50|63.75|63.35|63.64|63.24|63.79|63.39|63.64|63.24|14
1739367240000|2025-02-12 13:34:00|63.7|63.3|63.68|63.28|63.81|63.41|63.63|63.23|15
1739367250000|2025-02-12 13:34:10|63.61|63.21|63.71|63.31|63.83|63.43|63.59|63.19|21
1739367260000|2025-02-12 13:34:20|63.72|63.32|63.78|63.38|63.89|63.49|63.72|63.32|18
1739367270000|2025-02-12 13:34:30|63.79|63.39|63.84|63.44|63.89|63.49|63.79|63.39|16
1739367280000|2025-02-12 13:34:40|63.87|63.47|63.71|63.31|63.87|63.47|63.71|63.31|11
1739367290000|2025-02-12 13:34:50|63.7|63.3|63.49|63.09|63.7|63.3|63.49|63.09|19
1739367300000|2025-02-12 13:35:00|63.48|63.08|63.4|63|63.48|63.08|63.4|63|11
1739367310000|2025-02-12 13:35:10|63.36|62.96|63.34|62.94|63.42|63.02|63.33|62.93|15
1739367320000|2025-02-12 13:35:20|63.33|62.93|63.21|62.81|63.33|62.93|63.18|62.78|11
1739367330000|2025-02-12 13:35:30|63.2|62.8|63.29|62.89|63.3|62.9|63.16|62.76|17
1739367340000|2025-02-12 13:35:40|63.28|62.88|63.22|62.82|63.31|62.91|63.21|62.81|16
1739367350000|2025-02-12 13:35:50|63.23|62.83|63.25|62.85|63.31|62.91|63.23|62.83|13
1739367360000|2025-02-12 13:36:00|63.24|62.84|63.11|62.71|63.24|62.84|63.11|62.71|14
1739367370000|2025-02-12 13:36:10|63.09|62.69|63.09|62.69|63.11|62.71|63.06|62.66|13
1739367380000|2025-02-12 13:36:20|63.08|62.68|63.1|62.7|63.17|62.77|62.99|62.59|17
1739367390000|2025-02-12 13:36:30|63.12|62.72|63.03|62.63|63.12|62.72|63.03|62.63|12
1739367400000|2025-02-12 13:36:40|63.01|62.61|63.1|62.7|63.13|62.73|63.01|62.61|12
1739367410000|2025-02-12 13:36:50|63.09|62.69|63.27|62.87|63.29|62.89|63.09|62.69|15
1739367420000|2025-02-12 13:37:00|63.31|62.91|63.18|62.78|63.32|62.92|63.17|62.77|12
1739367430000|2025-02-12 13:37:10|63.21|62.81|63.03|62.63|63.21|62.81|63|62.6|19
1739367440000|2025-02-12 13:37:20|63.02|62.62|63.08|62.68|63.15|62.75|63.01|62.61|12
1739367450000|2025-02-12 13:37:30|63.07|62.67|62.98|62.58|63.08|62.68|62.97|62.57|12
1739367460000|2025-02-12 13:37:40|62.97|62.57|62.96|62.56|63.02|62.62|62.96|62.56|12
1739367470000|2025-02-12 13:37:50|62.95|62.55|62.84|62.44|62.97|62.57|62.84|62.44|11
1739367480000|2025-02-12 13:38:00|62.82|62.42|62.69|62.29|62.82|62.42|62.69|62.29|14
1739367490000|2025-02-12 13:38:10|62.68|62.28|62.78|62.38|62.87|62.47|62.66|62.26|20
1739367500000|2025-02-12 13:38:20|62.79|62.39|62.74|62.34|62.83|62.43|62.74|62.34|21
1739367510000|2025-02-12 13:38:30|62.75|62.35|62.74|62.34|62.75|62.35|62.63|62.23|12
1739367520000|2025-02-12 13:38:40|62.72|62.32|62.74|62.34|62.82|62.42|62.71|62.31|19
1739367530000|2025-02-12 13:38:50|62.77|62.37|62.96|62.56|62.96|62.56|62.77|62.37|17
1739367540000|2025-02-12 13:39:00|62.95|62.55|63.04|62.64|63.14|62.74|62.95|62.55|20
1739367550000|2025-02-12 13:39:10|63.03|62.63|63.12|62.72|63.15|62.75|62.94|62.54|13
1739367560000|2025-02-12 13:39:20|63.11|62.71|62.98|62.58|63.12|62.72|62.98|62.58|24
1739367570000|2025-02-12 13:39:30|62.95|62.55|62.99|62.59|62.99|62.59|62.88|62.48|19
1739367580000|2025-02-12 13:39:40|63.01|62.61|63.03|62.63|63.14|62.74|62.94|62.54|26
1739367590000|2025-02-12 13:39:50|63.01|62.61|62.93|62.53|63.07|62.67|62.93|62.53|13
1739367600000|2025-02-12 13:40:00|62.94|62.54|63.04|62.64|63.07|62.67|62.93|62.53|16
1739367610000|2025-02-12 13:40:10|63.03|62.63|63.1|62.7|63.16|62.76|62.96|62.56|17
1739367620000|2025-02-12 13:40:20|63.11|62.71|63.2|62.8|63.23|62.83|63.05|62.65|21
1739367630000|2025-02-12 13:40:30|63.21|62.81|63.04|62.64|63.23|62.83|63.04|62.64|15
1739367640000|2025-02-12 13:40:40|63.03|62.63|63.04|62.64|63.18|62.78|63.03|62.63|19
1739367650000|2025-02-12 13:40:50|63.05|62.65|62.96|62.56|63.1|62.7|62.96|62.56|13
1739367660000|2025-02-12 13:41:00|62.98|62.58|62.94|62.54|63.04|62.64|62.86|62.46|19
1739367670000|2025-02-12 13:41:10|62.93|62.53|62.79|62.39|62.93|62.53|62.79|62.39|11
1739367680000|2025-02-12 13:41:20|62.78|62.38|62.73|62.33|62.84|62.44|62.73|62.33|17
1739367690000|2025-02-12 13:41:30|62.74|62.34|62.73|62.33|62.76|62.36|62.73|62.33|8
1739367700000|2025-02-12 13:41:40|62.75|62.35|63.05|62.65|63.05|62.65|62.75|62.35|14
1739367710000|2025-02-12 13:41:50|63.06|62.66|63.12|62.72|63.15|62.75|63.06|62.66|10
1739367720000|2025-02-12 13:42:00|63.13|62.73|62.98|62.58|63.17|62.77|62.94|62.54|22
1739367730000|2025-02-12 13:42:10|63.05|62.65|62.89|62.49|63.05|62.65|62.84|62.44|19
1739367740000|2025-02-12 13:42:20|62.94|62.54|63.14|62.74|63.14|62.74|62.92|62.52|15
1739367750000|2025-02-12 13:42:30|63.19|62.79|63.18|62.78|63.27|62.87|63.17|62.77|19
1739367760000|2025-02-12 13:42:40|63.2|62.8|63.35|62.95|63.36|62.96|63.2|62.8|14
1739367770000|2025-02-12 13:42:50|63.4|63|63.57|63.17|63.57|63.17|63.4|63|14
1739367780000|2025-02-12 13:43:00|63.56|63.16|63.55|63.15|63.58|63.18|63.48|63.08|16
1739367790000|2025-02-12 13:43:10|63.53|63.13|63.41|63.01|63.53|63.13|63.26|62.86|22
1739367800000|2025-02-12 13:43:20|63.37|62.97|63.49|63.09|63.57|63.17|63.35|62.95|20
1739367810000|2025-02-12 13:43:30|63.5|63.1|63.66|63.26|63.66|63.26|63.5|63.1|15
1739367820000|2025-02-12 13:43:40|63.65|63.25|63.66|63.26|63.75|63.35|63.63|63.23|16
1739367830000|2025-02-12 13:43:50|63.74|63.34|63.74|63.34|63.77|63.37|63.68|63.28|15
1739367840000|2025-02-12 13:44:00|63.73|63.33|63.74|63.34|63.76|63.36|63.64|63.24|16
1739367850000|2025-02-12 13:44:10|63.73|63.33|63.81|63.41|63.87|63.47|63.73|63.33|14
1739367860000|2025-02-12 13:44:20|63.8|63.4|63.63|63.23|63.8|63.4|63.63|63.23|15
1739367870000|2025-02-12 13:44:30|63.61|63.21|63.49|63.09|63.61|63.21|63.43|63.03|18
1739367880000|2025-02-12 13:44:40|63.48|63.08|63.57|63.17|63.67|63.27|63.48|63.08|15
1739367890000|2025-02-12 13:44:50|63.55|63.15|63.56|63.16|63.69|63.29|63.54|63.14|20
1739367900000|2025-02-12 13:45:00|63.55|63.15|63.6|63.2|63.62|63.22|63.53|63.13|17
1739367910000|2025-02-12 13:45:10|63.58|63.18|63.54|63.14|63.58|63.18|63.51|63.11|15
1739367920000|2025-02-12 13:45:20|63.52|63.12|63.45|63.05|63.52|63.12|63.44|63.04|12
1739367930000|2025-02-12 13:45:30|63.47|63.07|63.6|63.2|63.61|63.21|63.46|63.06|17
1739367940000|2025-02-12 13:45:40|63.57|63.17|63.63|63.23|63.64|63.24|63.57|63.17|10
1739367950000|2025-02-12 13:45:50|63.6|63.2|63.77|63.37|63.77|63.37|63.55|63.15|17
1739367960000|2025-02-12 13:46:00|63.76|63.36|63.86|63.46|63.87|63.47|63.76|63.36|22
1739367970000|2025-02-12 13:46:10|63.85|63.45|64.03|63.63|64.03|63.63|63.83|63.43|16
1739367980000|2025-02-12 13:46:20|64.05|63.65|64.02|63.62|64.06|63.66|63.95|63.55|18
1739367990000|2025-02-12 13:46:30|64.05|63.65|64.05|63.65|64.07|63.67|64.02|63.62|10
1739368000000|2025-02-12 13:46:40|64.04|63.64|64.02|63.62|64.06|63.66|64.02|63.62|7
1739368010000|2025-02-12 13:46:50|64|63.6|64.12|63.72|64.13|63.73|64|63.6|17
1739368020000|2025-02-12 13:47:00|64.08|63.68|64.33|63.93|64.33|63.93|64.07|63.67|16
1739368030000|2025-02-12 13:47:10|64.35|63.95|64.37|63.97|64.39|63.99|64.29|63.89|12
1739368040000|2025-02-12 13:47:20|64.36|63.96|64.26|63.86|64.36|63.96|64.26|63.86|23
1739368050000|2025-02-12 13:47:30|64.25|63.85|64.15|63.75|64.25|63.85|64.12|63.72|12
1739368060000|2025-02-12 13:47:40|64.16|63.76|64.26|63.86|64.27|63.87|64.16|63.76|11
1739368070000|2025-02-12 13:47:50|64.25|63.85|64.33|63.93|64.37|63.97|64.25|63.85|13
1739368080000|2025-02-12 13:48:00|64.31|63.91|64.19|63.79|64.33|63.93|64.19|63.79|10
1739368090000|2025-02-12 13:48:10|64.18|63.78|64.36|63.96|64.37|63.97|64.17|63.77|12
1739368100000|2025-02-12 13:48:20|64.35|63.95|64.32|63.92|64.36|63.96|64.27|63.87|12
1739368110000|2025-02-12 13:48:30|64.36|63.96|64.22|63.82|64.36|63.96|64.22|63.82|17
1739368120000|2025-02-12 13:48:40|64.2|63.8|63.98|63.58|64.2|63.8|63.97|63.57|21
1739368130000|2025-02-12 13:48:50|63.99|63.59|63.96|63.56|64.03|63.63|63.92|63.52|17
1739368140000|2025-02-12 13:49:00|63.97|63.57|64.04|63.64|64.05|63.65|63.96|63.56|16
1739368150000|2025-02-12 13:49:10|64.05|63.65|63.97|63.57|64.05|63.65|63.96|63.56|13
1739368160000|2025-02-12 13:49:20|63.95|63.55|64|63.6|64.01|63.61|63.94|63.54|15
1739368170000|2025-02-12 13:49:30|64.02|63.62|64.05|63.65|64.05|63.65|64.02|63.62|8
1739368180000|2025-02-12 13:49:40|64.06|63.66|64.1|63.7|64.1|63.7|64.05|63.65|10
1739368190000|2025-02-12 13:49:50|64.11|63.71|63.99|63.59|64.12|63.72|63.99|63.59|8
1739368200000|2025-02-12 13:50:00|64.01|63.61|64.13|63.73|64.13|63.73|64.01|63.61|11
1739368210000|2025-02-12 13:50:10|64.14|63.74|64.09|63.69|64.2|63.8|64.09|63.69|11
1739368220000|2025-02-12 13:50:20|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1739368230000|2025-02-12 13:50:30|64.01|63.61|64.02|63.62|64.04|63.64|64.01|63.61|4
1739368240000|2025-02-12 13:50:40|64.01|63.61|63.93|63.53|64.01|63.61|63.93|63.53|15
1739368250000|2025-02-12 13:50:50|63.94|63.54|63.85|63.45|63.95|63.55|63.85|63.45|9
1739368260000|2025-02-12 13:51:00|63.91|63.51|63.92|63.52|63.98|63.58|63.91|63.51|11
1739368270000|2025-02-12 13:51:10|63.94|63.54|63.94|63.54|63.98|63.58|63.93|63.53|11
1739368280000|2025-02-12 13:51:20|63.93|63.53|63.91|63.51|63.95|63.55|63.9|63.5|8
1739368290000|2025-02-12 13:51:30|63.9|63.5|63.92|63.52|63.95|63.55|63.9|63.5|5
1739368300000|2025-02-12 13:51:40|63.9|63.5|63.91|63.51|63.92|63.52|63.86|63.46|11
1739368310000|2025-02-12 13:51:50|63.93|63.53|63.87|63.47|63.93|63.53|63.81|63.41|14
1739368320000|2025-02-12 13:52:00|63.86|63.46|63.87|63.47|63.87|63.47|63.82|63.42|12
1739368330000|2025-02-12 13:52:10|63.86|63.46|63.93|63.53|63.93|63.53|63.82|63.42|12
1739368340000|2025-02-12 13:52:20|63.97|63.57|64.03|63.63|64.03|63.63|63.96|63.56|8
1739368350000|2025-02-12 13:52:30|64.04|63.64|64.03|63.63|64.09|63.69|63.99|63.59|14
1739368360000|2025-02-12 13:52:40|64.04|63.64|63.92|63.52|64.04|63.64|63.92|63.52|9
1739368370000|2025-02-12 13:52:50|63.94|63.54|64|63.6|64|63.6|63.94|63.54|11
1739368380000|2025-02-12 13:53:00|64.01|63.61|63.98|63.58|64.01|63.61|63.97|63.57|9
1739368390000|2025-02-12 13:53:10|63.99|63.59|63.98|63.58|64|63.6|63.98|63.58|8
1739368400000|2025-02-12 13:53:20|63.97|63.57|63.93|63.53|63.99|63.59|63.93|63.53|10
1739368410000|2025-02-12 13:53:30|63.94|63.54|63.96|63.56|64.03|63.63|63.92|63.52|12
1739368420000|2025-02-12 13:53:40|63.95|63.55|64|63.6|64.01|63.61|63.94|63.54|13
1739368430000|2025-02-12 13:53:50|64.01|63.61|63.98|63.58|64.02|63.62|63.94|63.54|12
1739368440000|2025-02-12 13:54:00|63.97|63.57|64.03|63.63|64.05|63.65|63.94|63.54|15
1739368450000|2025-02-12 13:54:10|64.02|63.62|64.07|63.67|64.15|63.75|64.02|63.62|11
1739368460000|2025-02-12 13:54:20|64.1|63.7|64.05|63.65|64.1|63.7|64.01|63.61|14
1739368470000|2025-02-12 13:54:30|64.04|63.64|64.1|63.7|64.11|63.71|64.04|63.64|11
1739368480000|2025-02-12 13:54:40|64.11|63.71|64.13|63.73|64.13|63.73|64.09|63.69|8
1739368490000|2025-02-12 13:54:50|64.14|63.74|64.18|63.78|64.2|63.8|64.12|63.72|15
1739368500000|2025-02-12 13:55:00|64.19|63.79|64.18|63.78|64.23|63.83|64.17|63.77|13
1739368510000|2025-02-12 13:55:10|64.21|63.81|64.2|63.8|64.21|63.81|64.17|63.77|7
1739368520000|2025-02-12 13:55:20|64.19|63.79|64.29|63.89|64.31|63.91|64.19|63.79|16
1739368530000|2025-02-12 13:55:30|64.3|63.9|64.32|63.92|64.32|63.92|64.29|63.89|6
1739368540000|2025-02-12 13:55:40|64.36|63.96|64.43|64.03|64.45|64.05|64.34|63.94|13
1739368550000|2025-02-12 13:55:50|64.5|64.1|64.39|63.99|64.5|64.1|64.39|63.99|12
1739368560000|2025-02-12 13:56:00|64.4|64|64.49|64.09|64.49|64.09|64.4|64|17
1739368570000|2025-02-12 13:56:10|64.5|64.1|64.48|64.08|64.5|64.1|64.47|64.07|9
1739368580000|2025-02-12 13:56:20|64.47|64.07|64.46|64.06|64.47|64.07|64.44|64.04|7
1739368590000|2025-02-12 13:56:30|64.47|64.07|64.54|64.14|64.55|64.15|64.45|64.05|11
1739368600000|2025-02-12 13:56:40|64.52|64.12|64.52|64.12|64.52|64.12|64.51|64.11|3
1739368610000|2025-02-12 13:56:50|64.51|64.11|64.51|64.11|64.53|64.13|64.5|64.1|9
1739368620000|2025-02-12 13:57:00|64.5|64.1|64.5|64.1|64.52|64.12|64.49|64.09|8
1739368630000|2025-02-12 13:57:10|64.51|64.11|64.49|64.09|64.51|64.11|64.48|64.08|5
1739368640000|2025-02-12 13:57:20|64.48|64.08|64.55|64.15|64.55|64.15|64.48|64.08|7
1739368650000|2025-02-12 13:57:30|64.54|64.14|64.49|64.09|64.54|64.14|64.47|64.07|9
1739368660000|2025-02-12 13:57:40|64.48|64.08|64.27|63.87|64.48|64.08|64.27|63.87|14
1739368670000|2025-02-12 13:57:50|64.26|63.86|64.31|63.91|64.32|63.92|64.24|63.84|13
1739368680000|2025-02-12 13:58:00|64.28|63.88|64.21|63.81|64.28|63.88|64.21|63.81|9
1739368690000|2025-02-12 13:58:10|64.2|63.8|64.2|63.8|64.22|63.82|64.18|63.78|8
1739368700000|2025-02-12 13:58:20|64.23|63.83|64.28|63.88|64.29|63.89|64.22|63.82|6
1739368710000|2025-02-12 13:58:30|64.24|63.84|64.26|63.86|64.28|63.88|64.22|63.82|10
1739368720000|2025-02-12 13:58:40|64.27|63.87|64.23|63.83|64.27|63.87|64.23|63.83|5
1739368730000|2025-02-12 13:58:50|64.22|63.82|64.24|63.84|64.27|63.87|64.22|63.82|10
1739368740000|2025-02-12 13:59:00|64.19|63.79|64.13|63.73|64.19|63.79|64.1|63.7|11
1739368750000|2025-02-12 13:59:10|64.16|63.76|64.14|63.74|64.24|63.84|64.14|63.74|14
1739368760000|2025-02-12 13:59:20|64.13|63.73|64.12|63.72|64.14|63.74|64.11|63.71|6
1739368770000|2025-02-12 13:59:30|64.11|63.71|64.12|63.72|64.13|63.73|64.1|63.7|6
1739368780000|2025-02-12 13:59:40|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739368790000|2025-02-12 13:59:50|64.15|63.75|64.11|63.71|64.18|63.78|64.11|63.71|8
1739368800000|2025-02-12 14:00:00|64.1|63.7|64|63.6|64.12|63.72|64|63.6|14
1739368810000|2025-02-12 14:00:10|63.99|63.59|64.03|63.63|64.03|63.63|63.91|63.51|11
1739368820000|2025-02-12 14:00:20|64.02|63.62|63.96|63.56|64.02|63.62|63.94|63.54|13
1739368830000|2025-02-12 14:00:30|63.94|63.54|63.94|63.54|64.02|63.62|63.94|63.54|11
1739368840000|2025-02-12 14:00:40|63.93|63.53|63.75|63.35|63.93|63.53|63.75|63.35|18
1739368850000|2025-02-12 14:00:50|63.81|63.41|63.8|63.4|63.84|63.44|63.77|63.37|7
1739368860000|2025-02-12 14:01:00|63.79|63.39|63.74|63.34|63.8|63.4|63.74|63.34|11
1739368870000|2025-02-12 14:01:10|63.75|63.35|63.67|63.27|63.79|63.39|63.67|63.27|14
1739368880000|2025-02-12 14:01:20|63.66|63.26|63.62|63.22|63.66|63.26|63.54|63.14|15
1739368890000|2025-02-12 14:01:30|63.61|63.21|63.72|63.32|63.72|63.32|63.61|63.21|13
1739368900000|2025-02-12 14:01:40|63.74|63.34|63.62|63.22|63.74|63.34|63.61|63.21|9
1739368910000|2025-02-12 14:01:50|63.6|63.2|63.58|63.18|63.62|63.22|63.58|63.18|7
1739368920000|2025-02-12 14:02:00|63.61|63.21|63.6|63.2|63.62|63.22|63.58|63.18|10
1739368930000|2025-02-12 14:02:10|63.59|63.19|63.69|63.29|63.71|63.31|63.59|63.19|12
1739368940000|2025-02-12 14:02:20|63.68|63.28|63.88|63.48|63.88|63.48|63.68|63.28|8
1739368950000|2025-02-12 14:02:30|63.85|63.45|63.91|63.51|63.97|63.57|63.85|63.45|13
1739368960000|2025-02-12 14:02:40|63.99|63.59|63.98|63.58|64.02|63.62|63.95|63.55|9
1739368970000|2025-02-12 14:02:50|64.02|63.62|64.06|63.66|64.07|63.67|63.98|63.58|11
1739368980000|2025-02-12 14:03:00|64.07|63.67|64|63.6|64.11|63.71|64|63.6|9
1739368990000|2025-02-12 14:03:10|63.99|63.59|63.93|63.53|63.99|63.59|63.9|63.5|12
1739369000000|2025-02-12 14:03:20|63.92|63.52|63.95|63.55|63.98|63.58|63.88|63.48|12
1739369010000|2025-02-12 14:03:30|63.96|63.56|63.96|63.56|64.01|63.61|63.96|63.56|11
1739369020000|2025-02-12 14:03:40|63.99|63.59|64.09|63.69|64.09|63.69|63.95|63.55|8
1739369030000|2025-02-12 14:03:50|64.13|63.73|64.16|63.76|64.17|63.77|64.09|63.69|9
1739369040000|2025-02-12 14:04:00|64.18|63.78|64.17|63.77|64.18|63.78|64.13|63.73|8
1739369050000|2025-02-12 14:04:10|64.19|63.79|64.19|63.79|64.2|63.8|64.17|63.77|11
1739369060000|2025-02-12 14:04:20|64.18|63.78|64.3|63.9|64.31|63.91|64.18|63.78|15
1739369070000|2025-02-12 14:04:30|64.29|63.89|64.25|63.85|64.3|63.9|64.23|63.83|13
1739369080000|2025-02-12 14:04:40|64.24|63.84|64.2|63.8|64.29|63.89|64.19|63.79|16
1739369090000|2025-02-12 14:04:50|64.19|63.79|64.21|63.81|64.21|63.81|64.18|63.78|6
1739369100000|2025-02-12 14:05:00|64.2|63.8|64.29|63.89|64.29|63.89|64.19|63.79|10
1739369110000|2025-02-12 14:05:10|64.31|63.91|64.28|63.88|64.33|63.93|64.27|63.87|11
1739369120000|2025-02-12 14:05:20|64.29|63.89|64.29|63.89|64.4|64|64.29|63.89|13
1739369130000|2025-02-12 14:05:30|64.28|63.88|64.27|63.87|64.29|63.89|64.21|63.81|13
1739369140000|2025-02-12 14:05:40|64.23|63.83|64.24|63.84|64.3|63.9|64.21|63.81|13
1739369150000|2025-02-12 14:05:50|64.23|63.83|64.24|63.84|64.3|63.9|64.2|63.8|10
1739369160000|2025-02-12 14:06:00|64.25|63.85|64.06|63.66|64.27|63.87|64.06|63.66|16
1739369170000|2025-02-12 14:06:10|64.05|63.65|64.01|63.61|64.05|63.65|63.96|63.56|6
1739369180000|2025-02-12 14:06:20|64.03|63.63|63.99|63.59|64.1|63.7|63.99|63.59|12
1739369190000|2025-02-12 14:06:30|63.98|63.58|64.03|63.63|64.03|63.63|63.92|63.52|12
1739369200000|2025-02-12 14:06:40|64.02|63.62|63.95|63.55|64.02|63.62|63.95|63.55|11
1739369210000|2025-02-12 14:06:50|63.94|63.54|63.99|63.59|63.99|63.59|63.91|63.51|10
1739369220000|2025-02-12 14:07:00|63.98|63.58|64.03|63.63|64.03|63.63|63.94|63.54|14
1739369230000|2025-02-12 14:07:10|64.02|63.62|63.99|63.59|64.02|63.62|63.94|63.54|15
1739369240000|2025-02-12 14:07:20|64.01|63.61|63.97|63.57|64.01|63.61|63.93|63.53|13
1739369250000|2025-02-12 14:07:30|64|63.6|63.93|63.53|64|63.6|63.93|63.53|13
1739369270000|2025-02-12 14:07:50|63.91|63.51|63.96|63.56|64.01|63.61|63.9|63.5|10
1739369280000|2025-02-12 14:08:00|63.99|63.59|63.94|63.54|63.99|63.59|63.94|63.54|7
1739369290000|2025-02-12 14:08:10|63.93|63.53|63.85|63.45|63.93|63.53|63.85|63.45|5
1739369300000|2025-02-12 14:08:20|63.84|63.44|63.82|63.42|63.92|63.52|63.82|63.42|10
1739369310000|2025-02-12 14:08:30|63.81|63.41|63.81|63.41|63.89|63.49|63.81|63.41|13
1739369320000|2025-02-12 14:08:40|63.8|63.4|63.83|63.43|63.85|63.45|63.79|63.39|10
1739369330000|2025-02-12 14:08:50|63.84|63.44|63.87|63.47|63.91|63.51|63.83|63.43|14
1739369340000|2025-02-12 14:09:00|63.86|63.46|63.86|63.46|63.93|63.53|63.83|63.43|12
1739369350000|2025-02-12 14:09:10|63.88|63.48|63.86|63.46|63.89|63.49|63.85|63.45|15
1739369360000|2025-02-12 14:09:20|63.85|63.45|63.84|63.44|63.88|63.48|63.81|63.41|15
1739369370000|2025-02-12 14:09:30|63.86|63.46|63.88|63.48|63.89|63.49|63.84|63.44|11
1739369380000|2025-02-12 14:09:40|63.89|63.49|63.89|63.49|63.91|63.51|63.87|63.47|9
1739369390000|2025-02-12 14:09:50|63.9|63.5|63.89|63.49|63.91|63.51|63.88|63.48|8
1739369400000|2025-02-12 14:10:00|63.91|63.51|63.92|63.52|63.96|63.56|63.89|63.49|14
1739369410000|2025-02-12 14:10:10|63.94|63.54|63.91|63.51|63.95|63.55|63.91|63.51|10
1739369420000|2025-02-12 14:10:20|63.9|63.5|63.82|63.42|63.93|63.53|63.82|63.42|12
1739369430000|2025-02-12 14:10:30|63.81|63.41|63.75|63.35|63.82|63.42|63.74|63.34|17
1739369440000|2025-02-12 14:10:40|63.77|63.37|63.64|63.24|63.77|63.37|63.64|63.24|11
1739369450000|2025-02-12 14:10:50|63.63|63.23|63.62|63.22|63.66|63.26|63.61|63.21|11
1739369460000|2025-02-12 14:11:00|63.61|63.21|63.63|63.23|63.63|63.23|63.59|63.19|10
1739369470000|2025-02-12 14:11:10|63.62|63.22|63.6|63.2|63.63|63.23|63.59|63.19|10
1739369480000|2025-02-12 14:11:20|63.59|63.19|63.6|63.2|63.62|63.22|63.54|63.14|12
1739369490000|2025-02-12 14:11:30|63.59|63.19|63.67|63.27|63.75|63.35|63.59|63.19|19
1739369500000|2025-02-12 14:11:40|63.65|63.25|63.66|63.26|63.7|63.3|63.65|63.25|13
1739369510000|2025-02-12 14:11:50|63.64|63.24|63.69|63.29|63.71|63.31|63.64|63.24|8
1739369520000|2025-02-12 14:12:00|63.7|63.3|63.73|63.33|63.73|63.33|63.67|63.27|12
1739369530000|2025-02-12 14:12:10|63.72|63.32|63.79|63.39|63.81|63.41|63.72|63.32|11
1739369540000|2025-02-12 14:12:20|63.78|63.38|63.8|63.4|63.82|63.42|63.78|63.38|9
1739369550000|2025-02-12 14:12:30|63.78|63.38|63.82|63.42|63.82|63.42|63.77|63.37|8
1739369560000|2025-02-12 14:12:40|63.81|63.41|63.8|63.4|63.81|63.41|63.78|63.38|9
1739369570000|2025-02-12 14:12:50|63.82|63.42|63.91|63.51|63.91|63.51|63.82|63.42|13
1739369580000|2025-02-12 14:13:00|63.9|63.5|63.84|63.44|63.9|63.5|63.83|63.43|14
1739369590000|2025-02-12 14:13:10|63.83|63.43|63.83|63.43|63.84|63.44|63.79|63.39|11
1739369600000|2025-02-12 14:13:20|63.84|63.44|63.8|63.4|63.88|63.48|63.8|63.4|11
1739369610000|2025-02-12 14:13:30|63.83|63.43|63.87|63.47|63.87|63.47|63.82|63.42|13
1739369620000|2025-02-12 14:13:40|63.84|63.44|63.81|63.41|63.84|63.44|63.81|63.41|5
1739369630000|2025-02-12 14:13:50|63.79|63.39|63.87|63.47|63.88|63.48|63.79|63.39|8
1739369640000|2025-02-12 14:14:00|63.84|63.44|63.82|63.42|63.87|63.47|63.82|63.42|7
1739369650000|2025-02-12 14:14:10|63.81|63.41|63.79|63.39|63.81|63.41|63.74|63.34|11
1739369660000|2025-02-12 14:14:20|63.78|63.38|63.8|63.4|63.8|63.4|63.77|63.37|6
1739369670000|2025-02-12 14:14:30|63.81|63.41|63.72|63.32|63.82|63.42|63.72|63.32|11
1739369680000|2025-02-12 14:14:40|63.8|63.4|63.72|63.32|63.8|63.4|63.72|63.32|9
1739369690000|2025-02-12 14:14:50|63.76|63.36|63.77|63.37|63.8|63.4|63.76|63.36|8
1739369700000|2025-02-12 14:15:00|63.76|63.36|63.68|63.28|63.76|63.36|63.68|63.28|9
1739369710000|2025-02-12 14:15:10|63.67|63.27|63.63|63.23|63.67|63.27|63.6|63.2|9
1739369720000|2025-02-12 14:15:20|63.62|63.22|63.68|63.28|63.69|63.29|63.62|63.22|12
1739369730000|2025-02-12 14:15:30|63.65|63.25|63.76|63.36|63.79|63.39|63.64|63.24|14
1739369740000|2025-02-12 14:15:40|63.75|63.35|63.77|63.37|63.79|63.39|63.74|63.34|8
1739369750000|2025-02-12 14:15:50|63.78|63.38|63.83|63.43|63.9|63.5|63.78|63.38|10
1739369760000|2025-02-12 14:16:00|63.82|63.42|63.81|63.41|63.84|63.44|63.79|63.39|13
1739369770000|2025-02-12 14:16:10|63.8|63.4|63.8|63.4|63.84|63.44|63.8|63.4|7
1739369780000|2025-02-12 14:16:20|63.79|63.39|63.95|63.55|63.95|63.55|63.79|63.39|11
1739369790000|2025-02-12 14:16:30|63.94|63.54|64.04|63.64|64.04|63.64|63.91|63.51|10
1739369800000|2025-02-12 14:16:40|64.03|63.63|64.01|63.61|64.03|63.63|64.01|63.61|10
1739369810000|2025-02-12 14:16:50|64.1|63.7|64.08|63.68|64.11|63.71|64.08|63.68|7
1739369820000|2025-02-12 14:17:00|64.1|63.7|64.13|63.73|64.18|63.78|64.1|63.7|10
1739369830000|2025-02-12 14:17:10|64.12|63.72|64.17|63.77|64.17|63.77|64.11|63.71|10
1739369840000|2025-02-12 14:17:20|64.16|63.76|64.18|63.78|64.18|63.78|64.16|63.76|5
1739369850000|2025-02-12 14:17:30|64.21|63.81|64.14|63.74|64.21|63.81|64.13|63.73|11
1739369860000|2025-02-12 14:17:40|64.17|63.77|64.19|63.79|64.2|63.8|64.17|63.77|6
1739369870000|2025-02-12 14:17:50|64.21|63.81|64.11|63.71|64.21|63.81|64.1|63.7|9
1739369880000|2025-02-12 14:18:00|64.13|63.73|63.95|63.55|64.13|63.73|63.95|63.55|14
1739369890000|2025-02-12 14:18:10|63.94|63.54|63.92|63.52|63.94|63.54|63.86|63.46|11
1739369900000|2025-02-12 14:18:20|63.91|63.51|63.9|63.5|63.92|63.52|63.89|63.49|10
1739369910000|2025-02-12 14:18:30|63.89|63.49|63.88|63.48|63.92|63.52|63.88|63.48|9
1739369920000|2025-02-12 14:18:40|63.87|63.47|63.89|63.49|63.9|63.5|63.85|63.45|9
1739369930000|2025-02-12 14:18:50|63.88|63.48|63.88|63.48|63.9|63.5|63.87|63.47|5
1739369940000|2025-02-12 14:19:00|63.87|63.47|63.83|63.43|63.91|63.51|63.82|63.42|10
1739369950000|2025-02-12 14:19:10|63.85|63.45|63.85|63.45|63.89|63.49|63.84|63.44|8
1739369960000|2025-02-12 14:19:20|63.82|63.42|63.82|63.42|63.85|63.45|63.81|63.41|8
1739369970000|2025-02-12 14:19:30|63.81|63.41|63.8|63.4|63.83|63.43|63.8|63.4|9
1739369980000|2025-02-12 14:19:40|63.79|63.39|63.8|63.4|63.82|63.42|63.76|63.36|9
1739369990000|2025-02-12 14:19:50|63.79|63.39|63.73|63.33|63.79|63.39|63.73|63.33|13
1739370000000|2025-02-12 14:20:00|63.74|63.34|63.88|63.48|63.89|63.49|63.74|63.34|14
1739370010000|2025-02-12 14:20:10|63.87|63.47|63.79|63.39|63.88|63.48|63.79|63.39|8
1739370020000|2025-02-12 14:20:20|63.78|63.38|63.81|63.41|63.82|63.42|63.78|63.38|8
1739370030000|2025-02-12 14:20:30|63.79|63.39|63.71|63.31|63.81|63.41|63.71|63.31|10
1739370040000|2025-02-12 14:20:40|63.7|63.3|63.7|63.3|63.74|63.34|63.66|63.26|11
1739370050000|2025-02-12 14:20:50|63.69|63.29|63.64|63.24|63.74|63.34|63.64|63.24|11
1739370060000|2025-02-12 14:21:00|63.62|63.22|63.73|63.33|63.73|63.33|63.61|63.21|13
1739370070000|2025-02-12 14:21:10|63.76|63.36|63.8|63.4|63.82|63.42|63.76|63.36|12
1739370080000|2025-02-12 14:21:20|63.79|63.39|63.72|63.32|63.82|63.42|63.72|63.32|12
1739370090000|2025-02-12 14:21:30|63.71|63.31|63.62|63.22|63.76|63.36|63.62|63.22|15
1739370100000|2025-02-12 14:21:40|63.64|63.24|63.57|63.17|63.64|63.24|63.55|63.15|11
1739370110000|2025-02-12 14:21:50|63.55|63.15|63.48|63.08|63.55|63.15|63.45|63.05|9
1739370120000|2025-02-12 14:22:00|63.47|63.07|63.33|62.93|63.52|63.12|63.33|62.93|15
1739370130000|2025-02-12 14:22:10|63.32|62.92|63.24|62.84|63.35|62.95|63.24|62.84|10
1739370140000|2025-02-12 14:22:20|63.23|62.83|63.26|62.86|63.31|62.91|63.23|62.83|13
1739370150000|2025-02-12 14:22:30|63.27|62.87|63.27|62.87|63.52|63.12|63.27|62.87|16
1739370160000|2025-02-12 14:22:40|63.26|62.86|63.15|62.75|63.26|62.86|63.15|62.75|13
1739370170000|2025-02-12 14:22:50|63.18|62.78|63.06|62.66|63.22|62.82|63.06|62.66|13
1739370180000|2025-02-12 14:23:00|63.05|62.65|63.09|62.69|63.09|62.69|63.05|62.65|7
1739370190000|2025-02-12 14:23:10|63.08|62.68|63.2|62.8|63.24|62.84|63.05|62.65|12
1739370200000|2025-02-12 14:23:20|63.21|62.81|63.2|62.8|63.21|62.81|63.2|62.8|2
1739370210000|2025-02-12 14:23:30|63.16|62.76|63.21|62.81|63.22|62.82|63.14|62.74|9
1739370220000|2025-02-12 14:23:40|63.2|62.8|63.14|62.74|63.21|62.81|63.14|62.74|9
1739370230000|2025-02-12 14:23:50|63.13|62.73|63.09|62.69|63.14|62.74|63.09|62.69|7
1739370240000|2025-02-12 14:24:00|63.06|62.66|63.13|62.73|63.14|62.74|63.02|62.62|8
1739370250000|2025-02-12 14:24:10|63.05|62.65|63.12|62.72|63.12|62.72|63.02|62.62|10
1739370260000|2025-02-12 14:24:20|63.17|62.77|63.33|62.93|63.37|62.97|63.15|62.75|17
1739370270000|2025-02-12 14:24:30|63.31|62.91|63.26|62.86|63.31|62.91|63.26|62.86|4
1739370280000|2025-02-12 14:24:40|63.27|62.87|63.31|62.91|63.35|62.95|63.27|62.87|8
1739370290000|2025-02-12 14:24:50|63.32|62.92|63.31|62.91|63.32|62.92|63.25|62.85|10
1739370300000|2025-02-12 14:25:00|63.35|62.95|63.32|62.92|63.35|62.95|63.3|62.9|8
1739370310000|2025-02-12 14:25:10|63.3|62.9|63.34|62.94|63.36|62.96|63.3|62.9|8
1739370320000|2025-02-12 14:25:20|63.33|62.93|63.31|62.91|63.35|62.95|63.26|62.86|17
1739370330000|2025-02-12 14:25:30|63.3|62.9|63.26|62.86|63.34|62.94|63.26|62.86|15
1739370340000|2025-02-12 14:25:40|63.25|62.85|63.15|62.75|63.25|62.85|63.15|62.75|10
1739370350000|2025-02-12 14:25:50|63.16|62.76|63.09|62.69|63.2|62.8|63.08|62.68|11
1739370360000|2025-02-12 14:26:00|63.08|62.68|63.09|62.69|63.11|62.71|63.04|62.64|12
1739370370000|2025-02-12 14:26:10|63.11|62.71|63.11|62.71|63.12|62.72|63.06|62.66|10
1739370380000|2025-02-12 14:26:20|63.12|62.72|63.12|62.72|63.12|62.72|63.11|62.71|3
1739370390000|2025-02-12 14:26:30|63.13|62.73|63.15|62.75|63.2|62.8|63.13|62.73|9
1739370400000|2025-02-12 14:26:40|63.16|62.76|63.19|62.79|63.19|62.79|63.15|62.75|4
1739370410000|2025-02-12 14:26:50|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1739370420000|2025-02-12 14:27:00|63.29|62.89|63.23|62.83|63.35|62.95|63.23|62.83|18
1739370430000|2025-02-12 14:27:10|63.22|62.82|63.17|62.77|63.27|62.87|63.17|62.77|14
1739370440000|2025-02-12 14:27:20|63.22|62.82|63.24|62.84|63.24|62.84|63.22|62.82|5
1739370450000|2025-02-12 14:27:30|63.23|62.83|63.23|62.83|63.24|62.84|63.23|62.83|5
1739370460000|2025-02-12 14:27:40|63.22|62.82|63.14|62.74|63.23|62.83|63.14|62.74|8
1739370470000|2025-02-12 14:27:50|63.15|62.75|63.15|62.75|63.24|62.84|63.15|62.75|14
1739370480000|2025-02-12 14:28:00|63.21|62.81|63.13|62.73|63.27|62.87|63.12|62.72|24
1739370490000|2025-02-12 14:28:10|63.12|62.72|62.96|62.56|63.12|62.72|62.96|62.56|13
1739370500000|2025-02-12 14:28:20|63.02|62.62|63.06|62.66|63.07|62.67|62.99|62.59|10
1739370510000|2025-02-12 14:28:30|63.05|62.65|62.92|62.52|63.05|62.65|62.92|62.52|14
1739370520000|2025-02-12 14:28:40|62.93|62.53|62.94|62.54|62.94|62.54|62.92|62.52|6
1739370530000|2025-02-12 14:28:50|62.93|62.53|62.84|62.44|62.93|62.53|62.84|62.44|9
1739370540000|2025-02-12 14:29:00|62.89|62.49|62.93|62.53|62.93|62.53|62.89|62.49|7
1739370550000|2025-02-12 14:29:10|62.92|62.52|62.94|62.54|62.94|62.54|62.91|62.51|5
1739370560000|2025-02-12 14:29:20|62.99|62.59|62.97|62.57|63|62.6|62.93|62.53|12
1739370570000|2025-02-12 14:29:30|62.98|62.58|63.05|62.65|63.09|62.69|62.98|62.58|16
1739370580000|2025-02-12 14:29:40|63.04|62.64|63.03|62.63|63.04|62.64|63.02|62.62|4
1739370590000|2025-02-12 14:29:50|63.02|62.62|63.02|62.62|63.03|62.63|63.02|62.62|3
1739370600000|2025-02-12 14:30:00|62.98|62.58|62.89|62.49|63.02|62.62|62.89|62.49|19
1739370610000|2025-02-12 14:30:10|62.9|62.5|62.79|62.39|62.93|62.53|62.79|62.39|12
1739370620000|2025-02-12 14:30:20|62.78|62.38|62.65|62.25|62.78|62.38|62.63|62.23|20
1739370630000|2025-02-12 14:30:30|62.71|62.31|62.63|62.23|62.74|62.34|62.63|62.23|15
1739370640000|2025-02-12 14:30:40|62.62|62.22|62.57|62.17|62.63|62.23|62.57|62.17|10
1739370650000|2025-02-12 14:30:50|62.59|62.19|62.56|62.16|62.61|62.21|62.52|62.12|20
1739370660000|2025-02-12 14:31:00|62.59|62.19|62.59|62.19|62.62|62.22|62.5|62.1|18
1739370670000|2025-02-12 14:31:10|62.58|62.18|62.6|62.2|62.62|62.22|62.57|62.17|12
1739370680000|2025-02-12 14:31:20|62.62|62.22|62.6|62.2|62.63|62.23|62.59|62.19|7
1739370690000|2025-02-12 14:31:30|62.59|62.19|62.63|62.23|62.63|62.23|62.58|62.18|10
1739370700000|2025-02-12 14:31:40|62.62|62.22|62.65|62.25|62.71|62.31|62.62|62.22|12
1739370710000|2025-02-12 14:31:50|62.64|62.24|62.8|62.4|62.83|62.43|62.64|62.24|16
1739370720000|2025-02-12 14:32:00|62.81|62.41|62.98|62.58|62.98|62.58|62.81|62.41|20
1739370730000|2025-02-12 14:32:10|62.91|62.51|62.99|62.59|62.99|62.59|62.91|62.51|12
1739370740000|2025-02-12 14:32:20|62.98|62.58|63.1|62.7|63.1|62.7|62.98|62.58|12
1739370750000|2025-02-12 14:32:30|63.11|62.71|63.23|62.83|63.24|62.84|63.11|62.71|11
1739370760000|2025-02-12 14:32:40|63.24|62.84|63.23|62.83|63.24|62.84|63.19|62.79|7
1739370770000|2025-02-12 14:32:50|63.25|62.85|63.3|62.9|63.3|62.9|63.23|62.83|11
1739370780000|2025-02-12 14:33:00|63.31|62.91|63.28|62.88|63.34|62.94|63.22|62.82|9
1739370790000|2025-02-12 14:33:10|63.29|62.89|63.34|62.94|63.4|63|63.29|62.89|18
1739370800000|2025-02-12 14:33:20|63.37|62.97|63.44|63.04|63.44|63.04|63.37|62.97|5
1739370810000|2025-02-12 14:33:30|63.45|63.05|63.42|63.02|63.45|63.05|63.35|62.95|12
1739370820000|2025-02-12 14:33:40|63.4|63|63.56|63.16|63.56|63.16|63.4|63|11
1739370830000|2025-02-12 14:33:50|63.57|63.17|63.55|63.15|63.62|63.22|63.53|63.13|17
1739370840000|2025-02-12 14:34:00|63.53|63.13|63.63|63.23|63.66|63.26|63.5|63.1|20
1739370850000|2025-02-12 14:34:10|63.61|63.21|63.56|63.16|63.62|63.22|63.51|63.11|19
1739370860000|2025-02-12 14:34:20|63.55|63.15|63.53|63.13|63.57|63.17|63.52|63.12|14
1739370870000|2025-02-12 14:34:30|63.52|63.12|63.43|63.03|63.52|63.12|63.42|63.02|11
1739370880000|2025-02-12 14:34:40|63.46|63.06|63.42|63.02|63.46|63.06|63.41|63.01|5
1739370890000|2025-02-12 14:34:50|63.37|62.97|63.4|63|63.4|63|63.37|62.97|2
1739370900000|2025-02-12 14:35:00|63.39|62.99|63.61|63.21|63.69|63.29|63.39|62.99|20
1739370910000|2025-02-12 14:35:10|63.62|63.22|63.7|63.3|63.73|63.33|63.62|63.22|13
1739370920000|2025-02-12 14:35:20|63.69|63.29|63.66|63.26|63.7|63.3|63.61|63.21|14
1739370930000|2025-02-12 14:35:30|63.65|63.25|63.59|63.19|63.7|63.3|63.58|63.18|21
1739370940000|2025-02-12 14:35:40|63.57|63.17|63.71|63.31|63.71|63.31|63.54|63.14|26
1739370950000|2025-02-12 14:35:50|63.72|63.32|63.76|63.36|63.78|63.38|63.71|63.31|11
1739370960000|2025-02-12 14:36:00|63.75|63.35|63.66|63.26|63.75|63.35|63.66|63.26|17
1739370970000|2025-02-12 14:36:10|63.65|63.25|63.53|63.13|63.65|63.25|63.53|63.13|17
1739370980000|2025-02-12 14:36:20|63.6|63.2|63.73|63.33|63.73|63.33|63.6|63.2|15
1739370990000|2025-02-12 14:36:30|63.78|63.38|63.65|63.25|63.83|63.43|63.65|63.25|18
1739371000000|2025-02-12 14:36:40|63.68|63.28|63.74|63.34|63.77|63.37|63.68|63.28|17
1739371010000|2025-02-12 14:36:50|63.73|63.33|63.78|63.38|63.88|63.48|63.71|63.31|17
1739371020000|2025-02-12 14:37:00|63.77|63.37|63.81|63.41|63.82|63.42|63.72|63.32|18
1739371030000|2025-02-12 14:37:10|63.83|63.43|63.84|63.44|63.89|63.49|63.83|63.43|13
1739371040000|2025-02-12 14:37:20|63.83|63.43|63.97|63.57|64.01|63.61|63.83|63.43|13
1739371050000|2025-02-12 14:37:30|63.95|63.55|64|63.6|64|63.6|63.92|63.52|20
1739371060000|2025-02-12 14:37:40|63.98|63.58|63.8|63.4|63.98|63.58|63.79|63.39|20
1739371070000|2025-02-12 14:37:50|63.81|63.41|63.79|63.39|63.81|63.41|63.75|63.35|10
1739371080000|2025-02-12 14:38:00|63.78|63.38|63.65|63.25|63.78|63.38|63.62|63.22|18
1739371090000|2025-02-12 14:38:10|63.73|63.33|63.81|63.41|63.81|63.41|63.71|63.31|14
1739371100000|2025-02-12 14:38:20|63.8|63.4|63.72|63.32|63.8|63.4|63.69|63.29|17
1739371110000|2025-02-12 14:38:30|63.77|63.37|63.73|63.33|63.77|63.37|63.72|63.32|13
1739371120000|2025-02-12 14:38:40|63.71|63.31|63.66|63.26|63.72|63.32|63.66|63.26|5
1739371130000|2025-02-12 14:38:50|63.65|63.25|63.72|63.32|63.72|63.32|63.65|63.25|9
1739371140000|2025-02-12 14:39:00|63.71|63.31|63.75|63.35|63.77|63.37|63.63|63.23|17
1739371150000|2025-02-12 14:39:10|63.74|63.34|63.72|63.32|63.82|63.42|63.72|63.32|18
1739371160000|2025-02-12 14:39:20|63.73|63.33|63.63|63.23|63.73|63.33|63.63|63.23|18
1739371170000|2025-02-12 14:39:30|63.65|63.25|63.71|63.31|63.72|63.32|63.63|63.23|16
1739371180000|2025-02-12 14:39:40|63.7|63.3|63.74|63.34|63.79|63.39|63.7|63.3|10
1739371190000|2025-02-12 14:39:50|63.72|63.32|63.61|63.21|63.75|63.35|63.61|63.21|16
1739371200000|2025-02-12 14:40:00|63.58|63.18|63.69|63.29|63.69|63.29|63.54|63.14|13
1739371210000|2025-02-12 14:40:10|63.71|63.31|63.74|63.34|63.76|63.36|63.69|63.29|9
1739371220000|2025-02-12 14:40:20|63.75|63.35|63.71|63.31|63.75|63.35|63.7|63.3|16
1739371230000|2025-02-12 14:40:30|63.72|63.32|63.71|63.31|63.72|63.32|63.65|63.25|11
1739371240000|2025-02-12 14:40:40|63.7|63.3|63.72|63.32|63.75|63.35|63.7|63.3|9
1739371250000|2025-02-12 14:40:50|63.73|63.33|63.72|63.32|63.78|63.38|63.72|63.32|20
1739371260000|2025-02-12 14:41:00|63.76|63.36|63.84|63.44|63.88|63.48|63.76|63.36|11
1739371270000|2025-02-12 14:41:10|63.82|63.42|63.83|63.43|63.83|63.43|63.8|63.4|8
1739371280000|2025-02-12 14:41:20|63.82|63.42|63.81|63.41|63.84|63.44|63.81|63.41|10
1739371290000|2025-02-12 14:41:30|63.82|63.42|63.76|63.36|63.83|63.43|63.76|63.36|8
1739371300000|2025-02-12 14:41:40|63.75|63.35|63.87|63.47|63.87|63.47|63.75|63.35|15
1739371310000|2025-02-12 14:41:50|63.86|63.46|63.88|63.48|63.88|63.48|63.81|63.41|16
1739371320000|2025-02-12 14:42:00|63.91|63.51|64.07|63.67|64.07|63.67|63.9|63.5|14
1739371330000|2025-02-12 14:42:10|64.04|63.64|64.03|63.63|64.09|63.69|64.02|63.62|15
1739371340000|2025-02-12 14:42:20|64.02|63.62|64.01|63.61|64.03|63.63|63.94|63.54|11
1739371350000|2025-02-12 14:42:30|64.05|63.65|63.93|63.53|64.05|63.65|63.92|63.52|17
1739371360000|2025-02-12 14:42:40|63.92|63.52|63.95|63.55|63.98|63.58|63.92|63.52|15
1739371370000|2025-02-12 14:42:50|63.94|63.54|64.03|63.63|64.05|63.65|63.93|63.53|11
1739371380000|2025-02-12 14:43:00|64.02|63.62|63.93|63.53|64.02|63.62|63.93|63.53|17
1739371390000|2025-02-12 14:43:10|63.99|63.59|64.02|63.62|64.05|63.65|63.94|63.54|14
1739371400000|2025-02-12 14:43:20|64.06|63.66|64.01|63.61|64.06|63.66|63.99|63.59|15
1739371410000|2025-02-12 14:43:30|64.02|63.62|64.1|63.7|64.16|63.76|64.02|63.62|13
1739371420000|2025-02-12 14:43:40|64.09|63.69|64.05|63.65|64.09|63.69|63.94|63.54|20
1739371430000|2025-02-12 14:43:50|64.04|63.64|63.93|63.53|64.04|63.64|63.92|63.52|16
1739371440000|2025-02-12 14:44:00|63.92|63.52|63.93|63.53|63.95|63.55|63.92|63.52|4
1739371460000|2025-02-12 14:44:20|64.05|63.65|64.09|63.69|64.09|63.69|64.03|63.63|11
1739371470000|2025-02-12 14:44:30|64.1|63.7|64.08|63.68|64.13|63.73|64.04|63.64|12
1739371480000|2025-02-12 14:44:40|64.07|63.67|64.04|63.64|64.07|63.67|64.03|63.63|12
1739371490000|2025-02-12 14:44:50|64.09|63.69|64.04|63.64|64.16|63.76|64.04|63.64|11
1739371500000|2025-02-12 14:45:00|64.02|63.62|63.87|63.47|64.05|63.65|63.87|63.47|20
1739371510000|2025-02-12 14:45:10|63.86|63.46|63.9|63.5|63.9|63.5|63.83|63.43|15
1739371520000|2025-02-12 14:45:20|63.89|63.49|63.86|63.46|63.9|63.5|63.83|63.43|16
1739371530000|2025-02-12 14:45:30|63.82|63.42|63.75|63.35|63.85|63.45|63.75|63.35|19
1739371540000|2025-02-12 14:45:40|63.74|63.34|63.81|63.41|63.87|63.47|63.74|63.34|14
1739371550000|2025-02-12 14:45:50|63.82|63.42|63.82|63.42|63.82|63.42|63.81|63.41|11
1739371560000|2025-02-12 14:46:00|63.81|63.41|63.82|63.42|63.85|63.45|63.77|63.37|18
1739371570000|2025-02-12 14:46:10|63.81|63.41|63.85|63.45|63.95|63.55|63.81|63.41|20
1739371580000|2025-02-12 14:46:20|63.91|63.51|64.05|63.65|64.1|63.7|63.91|63.51|8
1739371590000|2025-02-12 14:46:30|64.03|63.63|64.13|63.73|64.15|63.75|64|63.6|14
1739371600000|2025-02-12 14:46:40|64.07|63.67|64.12|63.72|64.15|63.75|64.07|63.67|6
1739371610000|2025-02-12 14:46:50|64.15|63.75|64.13|63.73|64.15|63.75|64.12|63.72|9
1739371620000|2025-02-12 14:47:00|64.12|63.72|64.13|63.73|64.15|63.75|64.12|63.72|11
1739371630000|2025-02-12 14:47:10|64.15|63.75|64.1|63.7|64.15|63.75|64.08|63.68|11
1739371640000|2025-02-12 14:47:20|64.12|63.72|64.12|63.72|64.13|63.73|64.11|63.71|5
1739371650000|2025-02-12 14:47:30|64.11|63.71|64.04|63.64|64.12|63.72|64.04|63.64|11
1739371660000|2025-02-12 14:47:40|64.09|63.69|64.03|63.63|64.09|63.69|64.03|63.63|9
1739371670000|2025-02-12 14:47:50|63.99|63.59|63.93|63.53|64.01|63.61|63.93|63.53|14
1739371680000|2025-02-12 14:48:00|63.92|63.52|63.85|63.45|63.93|63.53|63.85|63.45|16
1739371690000|2025-02-12 14:48:10|63.9|63.5|63.95|63.55|63.95|63.55|63.83|63.43|17
1739371700000|2025-02-12 14:48:20|64|63.6|64.04|63.64|64.09|63.69|64|63.6|10
1739371710000|2025-02-12 14:48:30|64.03|63.63|64.08|63.68|64.12|63.72|64.03|63.63|18
1739371720000|2025-02-12 14:48:40|64.07|63.67|64|63.6|64.09|63.69|63.98|63.58|15
1739371730000|2025-02-12 14:48:50|64.02|63.62|64|63.6|64.02|63.62|63.95|63.55|16
1739371740000|2025-02-12 14:49:00|63.98|63.58|63.95|63.55|64.03|63.63|63.95|63.55|19
1739371750000|2025-02-12 14:49:10|63.94|63.54|64.02|63.62|64.02|63.62|63.93|63.53|13
1739371760000|2025-02-12 14:49:20|64.03|63.63|64.02|63.62|64.03|63.63|64.01|63.61|7
1739371770000|2025-02-12 14:49:30|64.03|63.63|63.97|63.57|64.03|63.63|63.97|63.57|10
1739371780000|2025-02-12 14:49:40|63.96|63.56|63.87|63.47|63.96|63.56|63.87|63.47|14
1739371790000|2025-02-12 14:49:50|63.86|63.46|63.87|63.47|63.92|63.52|63.84|63.44|16
1739371800000|2025-02-12 14:50:00|63.88|63.48|63.91|63.51|63.91|63.51|63.85|63.45|15
1739371810000|2025-02-12 14:50:10|63.9|63.5|63.78|63.38|63.9|63.5|63.78|63.38|19
1739371820000|2025-02-12 14:50:20|63.76|63.36|63.64|63.24|63.8|63.4|63.64|63.24|13
1739371830000|2025-02-12 14:50:30|63.66|63.26|63.68|63.28|63.68|63.28|63.62|63.22|14
1739371840000|2025-02-12 14:50:40|63.67|63.27|63.64|63.24|63.74|63.34|63.64|63.24|17
1739371850000|2025-02-12 14:50:50|63.67|63.27|63.67|63.27|63.67|63.27|63.63|63.23|14
1739371860000|2025-02-12 14:51:00|63.76|63.36|63.59|63.19|63.76|63.36|63.58|63.18|17
1739371870000|2025-02-12 14:51:10|63.58|63.18|63.53|63.13|63.6|63.2|63.53|63.13|16
1739371880000|2025-02-12 14:51:20|63.52|63.12|63.58|63.18|63.61|63.21|63.52|63.12|8
1739371890000|2025-02-12 14:51:30|63.6|63.2|63.57|63.17|63.6|63.2|63.54|63.14|9
1739371900000|2025-02-12 14:51:40|63.58|63.18|63.64|63.24|63.68|63.28|63.58|63.18|8
1739371910000|2025-02-12 14:51:50|63.65|63.25|63.72|63.32|63.72|63.32|63.64|63.24|7
1739371920000|2025-02-12 14:52:00|63.74|63.34|63.81|63.41|63.87|63.47|63.74|63.34|13
1739371930000|2025-02-12 14:52:10|63.82|63.42|63.85|63.45|63.9|63.5|63.81|63.41|14
1739371940000|2025-02-12 14:52:20|63.84|63.44|63.75|63.35|63.84|63.44|63.75|63.35|8
1739371950000|2025-02-12 14:52:30|63.8|63.4|63.79|63.39|63.81|63.41|63.74|63.34|15
1739371960000|2025-02-12 14:52:40|63.78|63.38|63.82|63.42|63.88|63.48|63.74|63.34|14
1739371970000|2025-02-12 14:52:50|63.81|63.41|63.81|63.41|63.82|63.42|63.8|63.4|7
1739371980000|2025-02-12 14:53:00|63.8|63.4|63.82|63.42|63.83|63.43|63.77|63.37|11
1739371990000|2025-02-12 14:53:10|63.84|63.44|63.83|63.43|63.88|63.48|63.83|63.43|12
1739372000000|2025-02-12 14:53:20|63.82|63.42|63.83|63.43|63.84|63.44|63.8|63.4|8
1739372010000|2025-02-12 14:53:30|63.82|63.42|63.78|63.38|63.83|63.43|63.75|63.35|11
1739372020000|2025-02-12 14:53:40|63.83|63.43|63.79|63.39|63.83|63.43|63.79|63.39|14
1739372030000|2025-02-12 14:53:50|63.78|63.38|63.68|63.28|63.78|63.38|63.68|63.28|12
1739372040000|2025-02-12 14:54:00|63.69|63.29|63.81|63.41|63.82|63.42|63.69|63.29|17
1739372050000|2025-02-12 14:54:10|63.82|63.42|63.83|63.43|63.85|63.45|63.82|63.42|11
1739372060000|2025-02-12 14:54:20|63.84|63.44|63.91|63.51|63.91|63.51|63.83|63.43|12
1739372070000|2025-02-12 14:54:30|63.9|63.5|63.84|63.44|63.92|63.52|63.84|63.44|7
1739372080000|2025-02-12 14:54:40|63.86|63.46|63.83|63.43|63.86|63.46|63.83|63.43|4
1739372090000|2025-02-12 14:54:50|63.86|63.46|63.91|63.51|63.91|63.51|63.85|63.45|4
1739372100000|2025-02-12 14:55:00|63.92|63.52|63.89|63.49|63.93|63.53|63.87|63.47|9
1739372110000|2025-02-12 14:55:10|63.88|63.48|63.9|63.5|63.92|63.52|63.84|63.44|10
1739372120000|2025-02-12 14:55:20|63.89|63.49|63.86|63.46|63.93|63.53|63.86|63.46|15
1739372130000|2025-02-12 14:55:30|63.85|63.45|63.9|63.5|63.9|63.5|63.83|63.43|15
1739372140000|2025-02-12 14:55:40|63.89|63.49|63.86|63.46|63.92|63.52|63.86|63.46|19
1739372150000|2025-02-12 14:55:50|63.91|63.51|63.91|63.51|63.91|63.51|63.87|63.47|11
1739372160000|2025-02-12 14:56:00|63.9|63.5|63.98|63.58|64.05|63.65|63.9|63.5|18
1739372170000|2025-02-12 14:56:10|63.97|63.57|63.97|63.57|63.98|63.58|63.94|63.54|10
1739372180000|2025-02-12 14:56:20|63.98|63.58|64|63.6|64|63.6|63.95|63.55|7
1739372190000|2025-02-12 14:56:30|63.99|63.59|64.07|63.67|64.13|63.73|63.99|63.59|19
1739372200000|2025-02-12 14:56:40|64.06|63.66|64.1|63.7|64.12|63.72|64.06|63.66|10
1739372210000|2025-02-12 14:56:50|64.09|63.69|64.04|63.64|64.09|63.69|64.02|63.62|14
1739372220000|2025-02-12 14:57:00|64|63.6|64.08|63.68|64.11|63.71|63.96|63.56|20
1739372230000|2025-02-12 14:57:10|64.06|63.66|64.09|63.69|64.1|63.7|64.05|63.65|8
1739372240000|2025-02-12 14:57:20|64.08|63.68|64.04|63.64|64.1|63.7|64.04|63.64|11
1739372250000|2025-02-12 14:57:30|64.02|63.62|64.02|63.62|64.06|63.66|64.02|63.62|10
1739372260000|2025-02-12 14:57:40|64.01|63.61|64.01|63.61|64.03|63.63|63.96|63.56|11
1739372270000|2025-02-12 14:57:50|64|63.6|64.02|63.62|64.03|63.63|63.97|63.57|10
1739372290000|2025-02-12 14:58:10|64.03|63.63|63.97|63.57|64.03|63.63|63.97|63.57|4
1739372300000|2025-02-12 14:58:20|63.96|63.56|64.01|63.61|64.06|63.66|63.96|63.56|11
1739372310000|2025-02-12 14:58:30|64.02|63.62|64.1|63.7|64.15|63.75|64.01|63.61|11
1739372320000|2025-02-12 14:58:40|64.06|63.66|64.07|63.67|64.08|63.68|64.03|63.63|10
1739372330000|2025-02-12 14:58:50|64.09|63.69|64.11|63.71|64.17|63.77|64.09|63.69|8
1739372340000|2025-02-12 14:59:00|64.12|63.72|64.14|63.74|64.14|63.74|64.11|63.71|7
1739372350000|2025-02-12 14:59:10|64.13|63.73|64.04|63.64|64.13|63.73|64.04|63.64|12
1739372360000|2025-02-12 14:59:20|64.05|63.65|64.03|63.63|64.05|63.65|64.01|63.61|6
1739372370000|2025-02-12 14:59:30|64.02|63.62|64.04|63.64|64.05|63.65|64.01|63.61|8
1739372380000|2025-02-12 14:59:40|64.03|63.63|64.08|63.68|64.15|63.75|64.02|63.62|13
1739372390000|2025-02-12 14:59:50|64.07|63.67|64.11|63.71|64.13|63.73|64.07|63.67|6
1739372400000|2025-02-12 15:00:00|64.14|63.74|64.19|63.79|64.28|63.88|64.12|63.72|15
1739372410000|2025-02-12 15:00:10|64.17|63.77|64.11|63.71|64.19|63.79|64.11|63.71|18
1739372420000|2025-02-12 15:00:20|64.1|63.7|63.95|63.55|64.1|63.7|63.95|63.55|16
1739372430000|2025-02-12 15:00:30|64.04|63.64|63.94|63.54|64.04|63.64|63.94|63.54|18
1739372440000|2025-02-12 15:00:40|63.93|63.53|63.86|63.46|63.93|63.53|63.86|63.46|15
1739372450000|2025-02-12 15:00:50|63.85|63.45|63.87|63.47|63.88|63.48|63.83|63.43|7
1739372460000|2025-02-12 15:01:00|63.86|63.46|63.86|63.46|63.88|63.48|63.81|63.41|11
1739372470000|2025-02-12 15:01:10|63.84|63.44|63.74|63.34|63.84|63.44|63.73|63.33|10
1739372480000|2025-02-12 15:01:20|63.73|63.33|63.78|63.38|63.86|63.46|63.73|63.33|25
1739372490000|2025-02-12 15:01:30|63.83|63.43|63.73|63.33|63.83|63.43|63.73|63.33|14
1739372500000|2025-02-12 15:01:40|63.74|63.34|63.76|63.36|63.86|63.46|63.72|63.32|14
1739372510000|2025-02-12 15:01:50|63.74|63.34|63.79|63.39|63.8|63.4|63.73|63.33|12
1739372520000|2025-02-12 15:02:00|63.78|63.38|63.75|63.35|63.78|63.38|63.72|63.32|14
1739372530000|2025-02-12 15:02:10|63.72|63.32|63.75|63.35|63.78|63.38|63.67|63.27|12
1739372540000|2025-02-12 15:02:20|63.77|63.37|63.81|63.41|63.81|63.41|63.73|63.33|15
1739372550000|2025-02-12 15:02:30|63.8|63.4|63.85|63.45|63.92|63.52|63.8|63.4|17
1739372560000|2025-02-12 15:02:40|63.88|63.48|63.9|63.5|63.92|63.52|63.85|63.45|9
1739372570000|2025-02-12 15:02:50|63.88|63.48|63.79|63.39|63.88|63.48|63.77|63.37|12
1739372580000|2025-02-12 15:03:00|63.86|63.46|63.78|63.38|63.86|63.46|63.78|63.38|15
1739372590000|2025-02-12 15:03:10|63.77|63.37|63.74|63.34|63.81|63.41|63.74|63.34|13
1739372600000|2025-02-12 15:03:20|63.75|63.35|63.74|63.34|63.77|63.37|63.72|63.32|12
1739372610000|2025-02-12 15:03:30|63.75|63.35|63.73|63.33|63.75|63.35|63.68|63.28|12
1739372620000|2025-02-12 15:03:40|63.72|63.32|63.72|63.32|63.77|63.37|63.71|63.31|12
1739372630000|2025-02-12 15:03:50|63.73|63.33|63.85|63.45|63.89|63.49|63.71|63.31|17
1739372640000|2025-02-12 15:04:00|63.84|63.44|63.86|63.46|63.87|63.47|63.77|63.37|20
1739372650000|2025-02-12 15:04:10|63.88|63.48|63.91|63.51|63.91|63.51|63.87|63.47|7
1739372660000|2025-02-12 15:04:20|63.92|63.52|63.93|63.53|63.96|63.56|63.88|63.48|14
1739372670000|2025-02-12 15:04:30|63.92|63.52|63.99|63.59|64.04|63.64|63.9|63.5|12
1739372680000|2025-02-12 15:04:40|64|63.6|64.06|63.66|64.12|63.72|63.97|63.57|15
1739372690000|2025-02-12 15:04:50|64.07|63.67|63.98|63.58|64.09|63.69|63.98|63.58|9
1739372700000|2025-02-12 15:05:00|63.97|63.57|63.87|63.47|63.97|63.57|63.87|63.47|17
1739372710000|2025-02-12 15:05:10|63.85|63.45|63.78|63.38|63.86|63.46|63.78|63.38|20
1739372720000|2025-02-12 15:05:20|63.76|63.36|63.66|63.26|63.81|63.41|63.66|63.26|9
1739372730000|2025-02-12 15:05:30|63.65|63.25|63.68|63.28|63.69|63.29|63.58|63.18|17
1739372740000|2025-02-12 15:05:40|63.67|63.27|63.64|63.24|63.67|63.27|63.57|63.17|14
1739372750000|2025-02-12 15:05:50|63.63|63.23|63.63|63.23|63.76|63.36|63.63|63.23|16
1739372760000|2025-02-12 15:06:00|63.61|63.21|63.73|63.33|63.73|63.33|63.6|63.2|15
1739372770000|2025-02-12 15:06:10|63.72|63.32|63.86|63.46|63.88|63.48|63.72|63.32|13
1739372780000|2025-02-12 15:06:20|63.85|63.45|63.81|63.41|63.87|63.47|63.78|63.38|18
1739372790000|2025-02-12 15:06:30|63.8|63.4|63.78|63.38|63.85|63.45|63.74|63.34|19
1739372800000|2025-02-12 15:06:40|63.77|63.37|63.7|63.3|63.77|63.37|63.7|63.3|9
1739372810000|2025-02-12 15:06:50|63.69|63.29|63.81|63.41|63.81|63.41|63.68|63.28|16
1739372820000|2025-02-12 15:07:00|63.8|63.4|63.71|63.31|63.8|63.4|63.7|63.3|17
1739372830000|2025-02-12 15:07:10|63.69|63.29|63.72|63.32|63.77|63.37|63.66|63.26|15
1739372840000|2025-02-12 15:07:20|63.69|63.29|63.73|63.33|63.78|63.38|63.66|63.26|15
1739372850000|2025-02-12 15:07:30|63.74|63.34|63.72|63.32|63.74|63.34|63.72|63.32|3
1739372860000|2025-02-12 15:07:40|63.74|63.34|63.75|63.35|63.79|63.39|63.72|63.32|10
1739372870000|2025-02-12 15:07:50|63.74|63.34|63.79|63.39|63.79|63.39|63.72|63.32|9
1739372880000|2025-02-12 15:08:00|63.8|63.4|63.93|63.53|63.93|63.53|63.8|63.4|15
1739372890000|2025-02-12 15:08:10|63.92|63.52|63.86|63.46|63.95|63.55|63.86|63.46|16
1739372900000|2025-02-12 15:08:20|63.85|63.45|63.84|63.44|63.93|63.53|63.84|63.44|19
1739372910000|2025-02-12 15:08:30|63.8|63.4|63.85|63.45|63.92|63.52|63.8|63.4|14
1739372920000|2025-02-12 15:08:40|63.84|63.44|63.76|63.36|63.84|63.44|63.76|63.36|12
1739372930000|2025-02-12 15:08:50|63.75|63.35|63.8|63.4|63.82|63.42|63.75|63.35|10
1739372940000|2025-02-12 15:09:00|63.82|63.42|63.99|63.59|64.05|63.65|63.82|63.42|18
1739372950000|2025-02-12 15:09:10|63.98|63.58|63.96|63.56|63.99|63.59|63.93|63.53|15
1739372960000|2025-02-12 15:09:20|63.99|63.59|64.01|63.61|64.07|63.67|63.99|63.59|16
1739372970000|2025-02-12 15:09:30|64|63.6|64.04|63.64|64.1|63.7|63.97|63.57|17
1739372980000|2025-02-12 15:09:40|64.03|63.63|64|63.6|64.03|63.63|64|63.6|14
1739372990000|2025-02-12 15:09:50|63.98|63.58|63.95|63.55|63.98|63.58|63.94|63.54|11
1739373000000|2025-02-12 15:10:00|63.99|63.59|63.96|63.56|64.03|63.63|63.96|63.56|17
1739373010000|2025-02-12 15:10:10|64|63.6|63.92|63.52|64|63.6|63.92|63.52|11
1739373020000|2025-02-12 15:10:20|63.85|63.45|63.87|63.47|63.9|63.5|63.82|63.42|14
1739373030000|2025-02-12 15:10:30|63.86|63.46|63.85|63.45|63.86|63.46|63.82|63.42|12
1739373040000|2025-02-12 15:10:40|63.84|63.44|63.76|63.36|63.84|63.44|63.67|63.27|16
1739373050000|2025-02-12 15:10:50|63.78|63.38|63.75|63.35|63.79|63.39|63.75|63.35|10
1739373060000|2025-02-12 15:11:00|63.74|63.34|63.66|63.26|63.74|63.34|63.66|63.26|10
1739373070000|2025-02-12 15:11:10|63.75|63.35|63.64|63.24|63.75|63.35|63.64|63.24|7
1739373080000|2025-02-12 15:11:20|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739373090000|2025-02-12 15:11:30|63.62|63.22|63.6|63.2|63.63|63.23|63.5|63.1|18
1739373100000|2025-02-12 15:11:40|63.63|63.23|63.63|63.23|63.63|63.23|63.54|63.14|11
1739373110000|2025-02-12 15:11:50|63.62|63.22|63.59|63.19|63.66|63.26|63.55|63.15|15
1739373120000|2025-02-12 15:12:00|63.66|63.26|63.63|63.23|63.68|63.28|63.59|63.19|12
1739373130000|2025-02-12 15:12:10|63.62|63.22|63.71|63.31|63.71|63.31|63.62|63.22|14
1739373140000|2025-02-12 15:12:20|63.74|63.34|63.73|63.33|63.74|63.34|63.68|63.28|12
1739373150000|2025-02-12 15:12:30|63.74|63.34|63.74|63.34|63.74|63.34|63.64|63.24|8
1739373160000|2025-02-12 15:12:40|63.73|63.33|63.73|63.33|63.74|63.34|63.68|63.28|16
1739373170000|2025-02-12 15:12:50|63.74|63.34|63.76|63.36|63.76|63.36|63.74|63.34|5
1739373180000|2025-02-12 15:13:00|63.78|63.38|63.89|63.49|63.93|63.53|63.78|63.38|11
1739373190000|2025-02-12 15:13:10|63.88|63.48|63.93|63.53|63.93|63.53|63.85|63.45|11
1739373200000|2025-02-12 15:13:20|63.92|63.52|63.93|63.53|63.93|63.53|63.87|63.47|19
1739373210000|2025-02-12 15:13:30|63.92|63.52|63.93|63.53|63.95|63.55|63.91|63.51|8
1739373220000|2025-02-12 15:13:40|63.94|63.54|64.01|63.61|64.01|63.61|63.91|63.51|17
1739373230000|2025-02-12 15:13:50|64.06|63.66|63.98|63.58|64.06|63.66|63.97|63.57|13
1739373240000|2025-02-12 15:14:00|63.97|63.57|63.97|63.57|63.98|63.58|63.92|63.52|14
1739373250000|2025-02-12 15:14:10|64|63.6|64|63.6|64.02|63.62|63.96|63.56|11
1739373260000|2025-02-12 15:14:20|63.99|63.59|63.96|63.56|64.04|63.64|63.96|63.56|9
1739373270000|2025-02-12 15:14:30|63.95|63.55|63.94|63.54|63.99|63.59|63.94|63.54|12
1739373280000|2025-02-12 15:14:40|63.95|63.55|63.93|63.53|63.95|63.55|63.91|63.51|9
1739373290000|2025-02-12 15:14:50|63.94|63.54|63.92|63.52|63.94|63.54|63.91|63.51|9
1739373300000|2025-02-12 15:15:00|63.91|63.51|63.9|63.5|63.92|63.52|63.85|63.45|10
1739373310000|2025-02-12 15:15:10|63.91|63.51|63.87|63.47|63.92|63.52|63.86|63.46|13
1739373320000|2025-02-12 15:15:20|63.86|63.46|63.92|63.52|63.92|63.52|63.84|63.44|13
1739373330000|2025-02-12 15:15:30|63.93|63.53|64.12|63.72|64.13|63.73|63.93|63.53|13
1739373340000|2025-02-12 15:15:40|64.11|63.71|64.1|63.7|64.15|63.75|64.09|63.69|13
1739373350000|2025-02-12 15:15:50|64.13|63.73|64.14|63.74|64.16|63.76|64.11|63.71|9
1739373360000|2025-02-12 15:16:00|64.13|63.73|64.13|63.73|64.19|63.79|64.13|63.73|13
1739373370000|2025-02-12 15:16:10|64.11|63.71|64.16|63.76|64.19|63.79|64.11|63.71|18
1739373380000|2025-02-12 15:16:20|64.15|63.75|64.13|63.73|64.19|63.79|64.13|63.73|8
1739373390000|2025-02-12 15:16:30|64.15|63.75|64.18|63.78|64.22|63.82|64.12|63.72|11
1739373400000|2025-02-12 15:16:40|64.16|63.76|64.18|63.78|64.18|63.78|64.13|63.73|13
1739373410000|2025-02-12 15:16:50|64.19|63.79|64.21|63.81|64.21|63.81|64.19|63.79|3
1739373420000|2025-02-12 15:17:00|64.23|63.83|64.22|63.82|64.3|63.9|64.21|63.81|12
1739373430000|2025-02-12 15:17:10|64.24|63.84|64.28|63.88|64.28|63.88|64.24|63.84|9
1739373440000|2025-02-12 15:17:20|64.27|63.87|64.28|63.88|64.29|63.89|64.27|63.87|7
1739373450000|2025-02-12 15:17:30|64.29|63.89|64.32|63.92|64.33|63.93|64.29|63.89|8
1739373460000|2025-02-12 15:17:40|64.29|63.89|64.32|63.92|64.33|63.93|64.29|63.89|9
1739373470000|2025-02-12 15:17:50|64.31|63.91|64.34|63.94|64.34|63.94|64.29|63.89|12
1739373480000|2025-02-12 15:18:00|64.33|63.93|64.34|63.94|64.36|63.96|64.33|63.93|10
1739373490000|2025-02-12 15:18:10|64.33|63.93|64.33|63.93|64.34|63.94|64.25|63.85|16
1739373500000|2025-02-12 15:18:20|64.32|63.92|64.31|63.91|64.34|63.94|64.31|63.91|7
1739373510000|2025-02-12 15:18:30|64.29|63.89|64.24|63.84|64.33|63.93|64.24|63.84|14
1739373520000|2025-02-12 15:18:40|64.23|63.83|64.26|63.86|64.3|63.9|64.23|63.83|10
1739373530000|2025-02-12 15:18:50|64.24|63.84|64.31|63.91|64.32|63.92|64.22|63.82|10
1739373540000|2025-02-12 15:19:00|64.35|63.95|64.37|63.97|64.38|63.98|64.34|63.94|5
1739373550000|2025-02-12 15:19:10|64.38|63.98|64.32|63.92|64.39|63.99|64.32|63.92|7
1739373560000|2025-02-12 15:19:20|64.34|63.94|64.35|63.95|64.39|63.99|64.34|63.94|9
1739373570000|2025-02-12 15:19:30|64.34|63.94|64.33|63.93|64.34|63.94|64.31|63.91|9
1739373580000|2025-02-12 15:19:40|64.34|63.94|64.37|63.97|64.38|63.98|64.34|63.94|6
1739373590000|2025-02-12 15:19:50|64.38|63.98|64.33|63.93|64.39|63.99|64.33|63.93|8
1739373600000|2025-02-12 15:20:00|64.35|63.95|64.34|63.94|64.35|63.95|64.3|63.9|11
1739373610000|2025-02-12 15:20:10|64.36|63.96|64.38|63.98|64.39|63.99|64.34|63.94|12
1739373620000|2025-02-12 15:20:20|64.36|63.96|64.3|63.9|64.36|63.96|64.28|63.88|12
1739373630000|2025-02-12 15:20:30|64.29|63.89|64.17|63.77|64.29|63.89|64.15|63.75|13
1739373640000|2025-02-12 15:20:40|64.16|63.76|64.06|63.66|64.18|63.78|64.06|63.66|13
1739373650000|2025-02-12 15:20:50|64.07|63.67|64.14|63.74|64.14|63.74|64.05|63.65|9
1739373660000|2025-02-12 15:21:00|64.13|63.73|64.21|63.81|64.21|63.81|64.13|63.73|9
1739373670000|2025-02-12 15:21:10|64.2|63.8|64.31|63.91|64.31|63.91|64.19|63.79|12
1739373680000|2025-02-12 15:21:20|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|6
1739373690000|2025-02-12 15:21:30|64.37|63.97|64.38|63.98|64.39|63.99|64.34|63.94|6
1739373700000|2025-02-12 15:21:40|64.39|63.99|64.39|63.99|64.39|63.99|64.34|63.94|10
1739373710000|2025-02-12 15:21:50|64.4|64|64.39|63.99|64.4|64|64.38|63.98|6
1739373720000|2025-02-12 15:22:00|64.4|64|64.38|63.98|64.4|64|64.34|63.94|12
1739373730000|2025-02-12 15:22:10|64.39|63.99|64.39|63.99|64.41|64.01|64.39|63.99|5
1739373740000|2025-02-12 15:22:20|64.4|64|64.33|63.93|64.4|64|64.33|63.93|8
1739373750000|2025-02-12 15:22:30|64.34|63.94|64.34|63.94|64.34|63.94|64.33|63.93|3
1739373760000|2025-02-12 15:22:40|64.33|63.93|64.37|63.97|64.37|63.97|64.32|63.92|9
1739373770000|2025-02-12 15:22:50|64.38|63.98|64.37|63.97|64.38|63.98|64.37|63.97|2
1739373780000|2025-02-12 15:23:00|64.36|63.96|64.35|63.95|64.39|63.99|64.35|63.95|8
1739373790000|2025-02-12 15:23:10|64.36|63.96|64.33|63.93|64.39|63.99|64.33|63.93|12
1739373800000|2025-02-12 15:23:20|64.35|63.95|64.35|63.95|64.35|63.95|64.34|63.94|3
1739373810000|2025-02-12 15:23:30|64.34|63.94|64.35|63.95|64.36|63.96|64.33|63.93|7
1739373820000|2025-02-12 15:23:40|64.34|63.94|64.35|63.95|64.39|63.99|64.34|63.94|8
1739373830000|2025-02-12 15:23:50|64.34|63.94|64.35|63.95|64.4|64|64.34|63.94|9
1739373840000|2025-02-12 15:24:00|64.34|63.94|64.32|63.92|64.35|63.95|64.32|63.92|12
1739373850000|2025-02-12 15:24:10|64.34|63.94|64.39|63.99|64.39|63.99|64.29|63.89|15
1739373860000|2025-02-12 15:24:20|64.4|64|64.41|64.01|64.41|64.01|64.4|64|2
1739373870000|2025-02-12 15:24:30|64.66|64.26|64.68|64.28|64.68|64.28|64.65|64.25|4
1739373880000|2025-02-12 15:24:40|64.67|64.27|64.79|64.39|64.79|64.39|64.67|64.27|6
1739373890000|2025-02-12 15:24:50|64.84|64.44|64.94|64.54|64.95|64.55|64.84|64.44|10
1739373900000|2025-02-12 15:25:00|64.92|64.52|64.96|64.56|65.08|64.68|64.89|64.49|9
1739373910000|2025-02-12 15:25:10|64.97|64.57|65.02|64.62|65.08|64.68|64.97|64.57|8
1739373920000|2025-02-12 15:25:20|65|64.6|65.03|64.63|65.07|64.67|65|64.6|14
1739373930000|2025-02-12 15:25:30|65.05|64.65|65.07|64.67|65.09|64.69|65.02|64.62|14
1739373940000|2025-02-12 15:25:40|65.06|64.66|64.98|64.58|65.09|64.69|64.98|64.58|17
1739373950000|2025-02-12 15:25:50|64.97|64.57|64.97|64.57|64.97|64.57|64.94|64.54|7
1739373960000|2025-02-12 15:26:00|64.96|64.56|64.8|64.4|64.96|64.56|64.8|64.4|12
1739373970000|2025-02-12 15:26:10|64.78|64.38|64.77|64.37|64.8|64.4|64.77|64.37|9
1739373980000|2025-02-12 15:26:20|64.76|64.36|64.82|64.42|64.82|64.42|64.76|64.36|12
1739373990000|2025-02-12 15:26:30|64.81|64.41|64.95|64.55|64.96|64.56|64.81|64.41|11
1739374000000|2025-02-12 15:26:40|64.91|64.51|64.93|64.53|65|64.6|64.91|64.51|7
1739374010000|2025-02-12 15:26:50|64.94|64.54|64.91|64.51|64.94|64.54|64.9|64.5|7
1739374020000|2025-02-12 15:27:00|64.92|64.52|64.85|64.45|64.92|64.52|64.85|64.45|11
1739374030000|2025-02-12 15:27:10|64.86|64.46|64.86|64.46|64.93|64.53|64.86|64.46|18
1739374040000|2025-02-12 15:27:20|64.85|64.45|64.89|64.49|64.91|64.51|64.85|64.45|15
1739374050000|2025-02-12 15:27:30|64.9|64.5|64.95|64.55|64.96|64.56|64.89|64.49|10
1739374070000|2025-02-12 15:27:50|64.99|64.59|64.98|64.58|65.01|64.61|64.98|64.58|7
1739374080000|2025-02-12 15:28:00|64.97|64.57|64.89|64.49|65.04|64.64|64.88|64.48|16
1739374090000|2025-02-12 15:28:10|64.87|64.47|64.95|64.55|64.97|64.57|64.87|64.47|15
1739374100000|2025-02-12 15:28:20|64.94|64.54|64.89|64.49|64.94|64.54|64.87|64.47|12
1739374110000|2025-02-12 15:28:30|64.91|64.51|64.87|64.47|64.92|64.52|64.86|64.46|11
1739374120000|2025-02-12 15:28:40|64.86|64.46|64.85|64.45|64.86|64.46|64.83|64.43|7
1739374130000|2025-02-12 15:28:50|64.84|64.44|64.92|64.52|64.92|64.52|64.84|64.44|8
1739374140000|2025-02-12 15:29:00|64.95|64.55|65.01|64.61|65.01|64.61|64.95|64.55|13
1739374150000|2025-02-12 15:29:10|65|64.6|64.99|64.59|65.02|64.62|64.99|64.59|9
1739374160000|2025-02-12 15:29:20|64.98|64.58|64.93|64.53|65.01|64.61|64.93|64.53|12
1739374170000|2025-02-12 15:29:30|64.95|64.55|64.91|64.51|64.97|64.57|64.88|64.48|12
1739374180000|2025-02-12 15:29:40|64.9|64.5|64.89|64.49|64.95|64.55|64.89|64.49|15
1739374190000|2025-02-12 15:29:50|64.88|64.48|64.91|64.51|64.91|64.51|64.87|64.47|9
1739374200000|2025-02-12 15:30:00|64.92|64.52|65.08|64.68|65.11|64.71|64.92|64.52|15
1739374210000|2025-02-12 15:30:10|65.09|64.69|65.11|64.71|65.12|64.72|65.07|64.67|9
1739374220000|2025-02-12 15:30:20|65.09|64.69|65.12|64.72|65.15|64.75|65.09|64.69|11
1739374230000|2025-02-12 15:30:30|65.15|64.75|65.16|64.76|65.16|64.76|65.12|64.72|10
1739374240000|2025-02-12 15:30:40|65.17|64.77|65.14|64.74|65.21|64.81|65.14|64.74|15
1739374250000|2025-02-12 15:30:50|65.15|64.75|65.16|64.76|65.16|64.76|65.12|64.72|10
1739374260000|2025-02-12 15:31:00|65.17|64.77|65.25|64.85|65.25|64.85|65.17|64.77|10
1739374270000|2025-02-12 15:31:10|65.24|64.84|65.25|64.85|65.25|64.85|65.23|64.83|6
1739374280000|2025-02-12 15:31:20|65.26|64.86|65.24|64.84|65.26|64.86|65.23|64.83|5
1739374290000|2025-02-12 15:31:30|65.25|64.85|65.36|64.96|65.36|64.96|65.25|64.85|8
1739374300000|2025-02-12 15:31:40|65.34|64.94|65.33|64.93|65.36|64.96|65.33|64.93|9
1739374310000|2025-02-12 15:31:50|65.34|64.94|65.33|64.93|65.35|64.95|65.33|64.93|3
1739374330000|2025-02-12 15:32:10|65.35|64.95|65.33|64.93|65.36|64.96|65.33|64.93|4
1739374340000|2025-02-12 15:32:20|65.32|64.92|65.31|64.91|65.33|64.93|65.27|64.87|10
1739374350000|2025-02-12 15:32:30|65.28|64.88|65.21|64.81|65.28|64.88|65.21|64.81|9
1739374360000|2025-02-12 15:32:40|65.2|64.8|65.17|64.77|65.25|64.85|65.16|64.76|17
1739374370000|2025-02-12 15:32:50|65.15|64.75|65.06|64.66|65.15|64.75|65.06|64.66|12
1739374380000|2025-02-12 15:33:00|65.05|64.65|65.06|64.66|65.15|64.75|65.05|64.65|16
1739374390000|2025-02-12 15:33:10|65.08|64.68|65.14|64.74|65.15|64.75|65.06|64.66|9
1739374400000|2025-02-12 15:33:20|65.15|64.75|65.11|64.71|65.15|64.75|65.11|64.71|6
1739374410000|2025-02-12 15:33:30|65.1|64.7|65.08|64.68|65.11|64.71|65.07|64.67|11
1739374420000|2025-02-12 15:33:40|65.07|64.67|65.11|64.71|65.12|64.72|65.05|64.65|13
1739374430000|2025-02-12 15:33:50|65.1|64.7|65.08|64.68|65.2|64.8|65.07|64.67|18
1739374440000|2025-02-12 15:34:00|65.07|64.67|65.06|64.66|65.12|64.72|65.06|64.66|14
1739374450000|2025-02-12 15:34:10|65.05|64.65|65.11|64.71|65.11|64.71|65.02|64.62|13
1739374460000|2025-02-12 15:34:20|65.12|64.72|65.06|64.66|65.12|64.72|65.06|64.66|13
1739374470000|2025-02-12 15:34:30|65.07|64.67|65.09|64.69|65.09|64.69|65.05|64.65|7
1739374480000|2025-02-12 15:34:40|65.08|64.68|65.09|64.69|65.11|64.71|65.07|64.67|11
1739374490000|2025-02-12 15:34:50|65.08|64.68|65.04|64.64|65.08|64.68|65.02|64.62|9
1739374500000|2025-02-12 15:35:00|65.03|64.63|64.95|64.55|65.03|64.63|64.95|64.55|11
1739374510000|2025-02-12 15:35:10|64.98|64.58|64.95|64.55|64.98|64.58|64.9|64.5|13
1739374520000|2025-02-12 15:35:20|64.94|64.54|64.86|64.46|64.97|64.57|64.86|64.46|11
1739374530000|2025-02-12 15:35:30|64.85|64.45|64.89|64.49|64.93|64.53|64.84|64.44|11
1739374540000|2025-02-12 15:35:40|64.88|64.48|64.87|64.47|64.9|64.5|64.87|64.47|10
1739374550000|2025-02-12 15:35:50|64.86|64.46|64.9|64.5|64.92|64.52|64.83|64.43|12
1739374560000|2025-02-12 15:36:00|64.91|64.51|64.93|64.53|64.95|64.55|64.91|64.51|5
1739374570000|2025-02-12 15:36:10|64.94|64.54|65|64.6|65.03|64.63|64.94|64.54|16
1739374580000|2025-02-12 15:36:20|65.03|64.63|65|64.6|65.08|64.68|64.96|64.56|11
1739374590000|2025-02-12 15:36:30|64.99|64.59|65.07|64.67|65.09|64.69|64.98|64.58|13
1739374600000|2025-02-12 15:36:40|65.08|64.68|65.09|64.69|65.12|64.72|65.08|64.68|14
1739374610000|2025-02-12 15:36:50|65.1|64.7|65.08|64.68|65.12|64.72|65.06|64.66|10
1739374620000|2025-02-12 15:37:00|65.09|64.69|65.12|64.72|65.12|64.72|65.04|64.64|12
1739374630000|2025-02-12 15:37:10|65.11|64.71|65.04|64.64|65.11|64.71|65.02|64.62|11
1739374640000|2025-02-12 15:37:20|65.03|64.63|65.04|64.64|65.04|64.64|65.02|64.62|7
1739374650000|2025-02-12 15:37:30|65.03|64.63|64.97|64.57|65.03|64.63|64.96|64.56|10
1739374660000|2025-02-12 15:37:40|64.96|64.56|64.94|64.54|64.97|64.57|64.94|64.54|8
1739374670000|2025-02-12 15:37:50|64.93|64.53|64.95|64.55|64.95|64.55|64.93|64.53|5
1739374680000|2025-02-12 15:38:00|64.94|64.54|64.94|64.54|64.95|64.55|64.93|64.53|6
1739374690000|2025-02-12 15:38:10|64.95|64.55|64.95|64.55|64.96|64.56|64.95|64.55|3
1739374700000|2025-02-12 15:38:20|64.97|64.57|65.03|64.63|65.04|64.64|64.96|64.56|12
1739374710000|2025-02-12 15:38:30|65.05|64.65|65|64.6|65.06|64.66|64.97|64.57|13
1739374720000|2025-02-12 15:38:40|65.02|64.62|64.98|64.58|65.02|64.62|64.96|64.56|6
1739374730000|2025-02-12 15:38:50|65.02|64.62|65.03|64.63|65.03|64.63|65.01|64.61|4
1739374740000|2025-02-12 15:39:00|65.05|64.65|65.04|64.64|65.06|64.66|65.02|64.62|7
1739374750000|2025-02-12 15:39:10|65.05|64.65|65.02|64.62|65.05|64.65|65|64.6|10
1739374760000|2025-02-12 15:39:20|65.07|64.67|65|64.6|65.07|64.67|65|64.6|12
1739374770000|2025-02-12 15:39:30|64.99|64.59|64.96|64.56|64.99|64.59|64.95|64.55|15
1739374780000|2025-02-12 15:39:40|64.95|64.55|64.94|64.54|64.98|64.58|64.94|64.54|7
1739374790000|2025-02-12 15:39:50|64.97|64.57|64.94|64.54|64.98|64.58|64.94|64.54|10
1739374800000|2025-02-12 15:40:00|64.93|64.53|64.94|64.54|64.97|64.57|64.93|64.53|11
1739374810000|2025-02-12 15:40:10|64.93|64.53|64.88|64.48|64.96|64.56|64.88|64.48|16
1739374820000|2025-02-12 15:40:20|64.89|64.49|64.87|64.47|64.9|64.5|64.85|64.45|9
1739374830000|2025-02-12 15:40:30|64.9|64.5|64.94|64.54|64.96|64.56|64.9|64.5|7
1739374840000|2025-02-12 15:40:40|64.93|64.53|64.84|64.44|64.95|64.55|64.84|64.44|17
1739374850000|2025-02-12 15:40:50|64.83|64.43|64.83|64.43|64.88|64.48|64.78|64.38|19
1739374860000|2025-02-12 15:41:00|64.84|64.44|64.76|64.36|64.85|64.45|64.76|64.36|15
1739374870000|2025-02-12 15:41:10|64.75|64.35|64.68|64.28|64.76|64.36|64.68|64.28|6
1739374880000|2025-02-12 15:41:20|64.67|64.27|64.64|64.24|64.67|64.27|64.59|64.19|14
1739374890000|2025-02-12 15:41:30|64.65|64.25|64.66|64.26|64.66|64.26|64.59|64.19|12
1739374900000|2025-02-12 15:41:40|64.64|64.24|64.65|64.25|64.65|64.25|64.63|64.23|8
1739374910000|2025-02-12 15:41:50|64.64|64.24|64.67|64.27|64.67|64.27|64.63|64.23|10
1739374920000|2025-02-12 15:42:00|64.66|64.26|64.68|64.28|64.76|64.36|64.65|64.25|17
1739374930000|2025-02-12 15:42:10|64.67|64.27|64.66|64.26|64.67|64.27|64.64|64.24|7
1739374940000|2025-02-12 15:42:20|64.67|64.27|64.64|64.24|64.67|64.27|64.58|64.18|14
1739374950000|2025-02-12 15:42:30|64.63|64.23|64.67|64.27|64.67|64.27|64.63|64.23|9
1739374960000|2025-02-12 15:42:40|64.64|64.24|64.69|64.29|64.74|64.34|64.64|64.24|15
1739374970000|2025-02-12 15:42:50|64.66|64.26|64.76|64.36|64.77|64.37|64.66|64.26|9
1739374980000|2025-02-12 15:43:00|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739374990000|2025-02-12 15:43:10|64.71|64.31|64.74|64.34|64.77|64.37|64.69|64.29|16
1739375000000|2025-02-12 15:43:20|64.73|64.33|64.67|64.27|64.75|64.35|64.67|64.27|13
1739375010000|2025-02-12 15:43:30|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|6
1739375020000|2025-02-12 15:43:40|64.63|64.23|64.66|64.26|64.67|64.27|64.62|64.22|9
1739375030000|2025-02-12 15:43:50|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|2
1739375040000|2025-02-12 15:44:00|64.65|64.25|64.67|64.27|64.68|64.28|64.64|64.24|10
1739375050000|2025-02-12 15:44:10|64.7|64.3|64.75|64.35|64.76|64.36|64.7|64.3|7
1739375060000|2025-02-12 15:44:20|64.74|64.34|64.76|64.36|64.76|64.36|64.71|64.31|7
1739375070000|2025-02-12 15:44:30|64.77|64.37|64.76|64.36|64.77|64.37|64.76|64.36|2
1739375080000|2025-02-12 15:44:40|64.77|64.37|64.75|64.35|64.77|64.37|64.75|64.35|2
1739375090000|2025-02-12 15:44:50|64.76|64.36|64.83|64.43|64.85|64.45|64.76|64.36|19
1739375100000|2025-02-12 15:45:00|64.84|64.44|64.84|64.44|64.88|64.48|64.81|64.41|13
1739375110000|2025-02-12 15:45:10|64.85|64.45|64.78|64.38|64.86|64.46|64.78|64.38|12
1739375120000|2025-02-12 15:45:20|64.77|64.37|64.83|64.43|64.85|64.45|64.77|64.37|11
1739375130000|2025-02-12 15:45:30|64.82|64.42|64.77|64.37|64.9|64.5|64.77|64.37|12
1739375140000|2025-02-12 15:45:40|64.76|64.36|64.77|64.37|64.77|64.37|64.69|64.29|13
1739375150000|2025-02-12 15:45:50|64.76|64.36|64.66|64.26|64.77|64.37|64.66|64.26|9
1739375160000|2025-02-12 15:46:00|64.65|64.25|64.57|64.17|64.67|64.27|64.57|64.17|10
1739375170000|2025-02-12 15:46:10|64.58|64.18|64.64|64.24|64.66|64.26|64.58|64.18|7
1739375180000|2025-02-12 15:46:20|64.66|64.26|64.56|64.16|64.66|64.26|64.56|64.16|7
1739375190000|2025-02-12 15:46:30|64.58|64.18|64.57|64.17|64.68|64.28|64.57|64.17|14
1739375200000|2025-02-12 15:46:40|64.58|64.18|64.48|64.08|64.58|64.18|64.48|64.08|9
1739375210000|2025-02-12 15:46:50|64.54|64.14|64.55|64.15|64.56|64.16|64.51|64.11|13
1739375220000|2025-02-12 15:47:00|64.56|64.16|64.47|64.07|64.56|64.16|64.47|64.07|7
1739375230000|2025-02-12 15:47:10|64.46|64.06|64.47|64.07|64.47|64.07|64.46|64.06|4
1739375240000|2025-02-12 15:47:20|64.46|64.06|64.46|64.06|64.47|64.07|64.45|64.05|9
1739375250000|2025-02-12 15:47:30|64.45|64.05|64.37|63.97|64.46|64.06|64.37|63.97|10
1739375260000|2025-02-12 15:47:40|64.44|64.04|64.46|64.06|64.47|64.07|64.42|64.02|7
1739375270000|2025-02-12 15:47:50|64.45|64.05|64.45|64.05|64.46|64.06|64.43|64.03|5
1739375280000|2025-02-12 15:48:00|64.44|64.04|64.57|64.17|64.57|64.17|64.43|64.03|9
1739375290000|2025-02-12 15:48:10|64.56|64.16|64.69|64.29|64.69|64.29|64.55|64.15|12
1739375300000|2025-02-12 15:48:20|64.68|64.28|64.6|64.2|64.7|64.3|64.6|64.2|11
1739375310000|2025-02-12 15:48:30|64.65|64.25|64.57|64.17|64.66|64.26|64.57|64.17|10
1739375320000|2025-02-12 15:48:40|64.56|64.16|64.56|64.16|64.56|64.16|64.54|64.14|4
1739375330000|2025-02-12 15:48:50|64.57|64.17|64.54|64.14|64.57|64.17|64.54|64.14|4
1739375340000|2025-02-12 15:49:00|64.49|64.09|64.49|64.09|64.49|64.09|64.47|64.07|4
1739375350000|2025-02-12 15:49:10|64.55|64.15|64.48|64.08|64.55|64.15|64.48|64.08|10
1739375360000|2025-02-12 15:49:20|64.47|64.07|64.5|64.1|64.54|64.14|64.47|64.07|10
1739375370000|2025-02-12 15:49:30|64.48|64.08|64.53|64.13|64.54|64.14|64.48|64.08|13
1739375380000|2025-02-12 15:49:40|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739375390000|2025-02-12 15:49:50|64.54|64.14|64.57|64.17|64.57|64.17|64.54|64.14|6
1739375400000|2025-02-12 15:50:00|64.61|64.21|64.67|64.27|64.68|64.28|64.61|64.21|8
1739375410000|2025-02-12 15:50:10|64.66|64.26|64.66|64.26|64.67|64.27|64.66|64.26|3
1739375420000|2025-02-12 15:50:20|64.65|64.25|64.67|64.27|64.68|64.28|64.65|64.25|7
1739375430000|2025-02-12 15:50:30|64.66|64.26|64.7|64.3|64.76|64.36|64.65|64.25|16
1739375440000|2025-02-12 15:50:40|64.71|64.31|64.67|64.27|64.73|64.33|64.66|64.26|16
1739375450000|2025-02-12 15:50:50|64.66|64.26|64.65|64.25|64.68|64.28|64.65|64.25|6
1739375460000|2025-02-12 15:51:00|64.68|64.28|64.74|64.34|64.75|64.35|64.68|64.28|13
1739375470000|2025-02-12 15:51:10|64.73|64.33|64.67|64.27|64.73|64.33|64.67|64.27|7
1739375480000|2025-02-12 15:51:20|64.65|64.25|64.68|64.28|64.69|64.29|64.64|64.24|7
1739375490000|2025-02-12 15:51:30|64.67|64.27|64.77|64.37|64.77|64.37|64.66|64.26|13
1739375500000|2025-02-12 15:51:40|64.78|64.38|64.78|64.38|64.79|64.39|64.75|64.35|10
1739375510000|2025-02-12 15:51:50|64.77|64.37|64.66|64.26|64.78|64.38|64.66|64.26|12
1739375520000|2025-02-12 15:52:00|64.71|64.31|64.58|64.18|64.71|64.31|64.58|64.18|13
1739375530000|2025-02-12 15:52:10|64.6|64.2|64.49|64.09|64.6|64.2|64.48|64.08|11
1739375540000|2025-02-12 15:52:20|64.48|64.08|64.48|64.08|64.54|64.14|64.46|64.06|13
1739375550000|2025-02-12 15:52:30|64.47|64.07|64.48|64.08|64.53|64.13|64.47|64.07|9
1739375560000|2025-02-12 15:52:40|64.51|64.11|64.48|64.08|64.54|64.14|64.46|64.06|16
1739375570000|2025-02-12 15:52:50|64.47|64.07|64.53|64.13|64.53|64.13|64.46|64.06|10
1739375580000|2025-02-12 15:53:00|64.54|64.14|64.55|64.15|64.56|64.16|64.48|64.08|13
1739375590000|2025-02-12 15:53:10|64.56|64.16|64.53|64.13|64.56|64.16|64.53|64.13|4
1739375600000|2025-02-12 15:53:20|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739375610000|2025-02-12 15:53:30|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739375630000|2025-02-12 15:53:50|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739375640000|2025-02-12 15:54:00|64.57|64.17|64.58|64.18|64.6|64.2|64.55|64.15|9
1739375650000|2025-02-12 15:54:10|64.57|64.17|64.57|64.17|64.59|64.19|64.56|64.16|7
1739375660000|2025-02-12 15:54:20|64.56|64.16|64.56|64.16|64.6|64.2|64.55|64.15|10
1739375670000|2025-02-12 15:54:30|64.55|64.15|64.57|64.17|64.58|64.18|64.55|64.15|10
1739375680000|2025-02-12 15:54:40|64.56|64.16|64.64|64.24|64.65|64.25|64.56|64.16|9
1739375690000|2025-02-12 15:54:50|64.65|64.25|64.64|64.24|64.65|64.25|64.57|64.17|12
1739375700000|2025-02-12 15:55:00|64.61|64.21|64.65|64.25|64.65|64.25|64.6|64.2|5
1739375710000|2025-02-12 15:55:10|64.66|64.26|64.65|64.25|64.67|64.27|64.64|64.24|9
1739375720000|2025-02-12 15:55:20|64.63|64.23|64.64|64.24|64.65|64.25|64.63|64.23|3
1739375730000|2025-02-12 15:55:30|64.67|64.27|64.67|64.27|64.67|64.27|64.59|64.19|12
1739375740000|2025-02-12 15:55:40|64.66|64.26|64.66|64.26|64.66|64.26|64.64|64.24|4
1739375750000|2025-02-12 15:55:50|64.65|64.25|64.65|64.25|64.65|64.25|64.59|64.19|8
1739375760000|2025-02-12 15:56:00|64.64|64.24|64.57|64.17|64.65|64.25|64.57|64.17|9
1739375770000|2025-02-12 15:56:10|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|4
1739375780000|2025-02-12 15:56:20|64.58|64.18|64.64|64.24|64.64|64.24|64.55|64.15|9
1739375790000|2025-02-12 15:56:30|64.65|64.25|64.58|64.18|64.67|64.27|64.58|64.18|12
1739375800000|2025-02-12 15:56:40|64.57|64.17|64.57|64.17|64.57|64.17|64.56|64.16|7
1739375820000|2025-02-12 15:57:00|64.54|64.14|64.54|64.14|64.57|64.17|64.54|64.14|5
1739375830000|2025-02-12 15:57:10|64.55|64.15|64.57|64.17|64.57|64.17|64.54|64.14|3
1739375840000|2025-02-12 15:57:20|64.56|64.16|64.56|64.16|64.56|64.16|64.54|64.14|4
1739375850000|2025-02-12 15:57:30|64.55|64.15|64.55|64.15|64.57|64.17|64.54|64.14|7
1739375860000|2025-02-12 15:57:40|64.54|64.14|64.64|64.24|64.64|64.24|64.54|64.14|9
1739375870000|2025-02-12 15:57:50|64.62|64.22|64.62|64.22|64.65|64.25|64.59|64.19|10
1739375880000|2025-02-12 15:58:00|64.65|64.25|64.58|64.18|64.65|64.25|64.55|64.15|11
1739375890000|2025-02-12 15:58:10|64.55|64.15|64.57|64.17|64.57|64.17|64.54|64.14|6
1739375900000|2025-02-12 15:58:20|64.56|64.16|64.64|64.24|64.64|64.24|64.55|64.15|8
1739375910000|2025-02-12 15:58:30|64.6|64.2|64.61|64.21|64.65|64.25|64.57|64.17|10
1739375920000|2025-02-12 15:58:40|64.64|64.24|64.59|64.19|64.65|64.25|64.57|64.17|11
1739375930000|2025-02-12 15:58:50|64.64|64.24|64.64|64.24|64.65|64.25|64.6|64.2|9
1739375940000|2025-02-12 15:59:00|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|4
1739375950000|2025-02-12 15:59:10|64.63|64.23|64.61|64.21|64.63|64.23|64.56|64.16|10
1739375960000|2025-02-12 15:59:20|64.6|64.2|64.62|64.22|64.62|64.22|64.57|64.17|6
1739375970000|2025-02-12 15:59:30|64.59|64.19|64.64|64.24|64.64|64.24|64.57|64.17|3
1739375980000|2025-02-12 15:59:40|64.66|64.26|64.65|64.25|64.66|64.26|64.65|64.25|2
1739375990000|2025-02-12 15:59:50|64.66|64.26|64.64|64.24|64.67|64.27|64.64|64.24|7
1739376000000|2025-02-12 16:00:00|64.66|64.26|64.69|64.29|64.78|64.38|64.66|64.26|10
1739376020000|2025-02-12 16:00:20|64.55|64.15|64.62|64.22|64.67|64.27|64.55|64.15|9
1739376030000|2025-02-12 16:00:30|64.61|64.21|64.58|64.18|64.67|64.27|64.58|64.18|11
1739376040000|2025-02-12 16:00:40|64.59|64.19|64.57|64.17|64.59|64.19|64.56|64.16|6
1739376050000|2025-02-12 16:00:50|64.56|64.16|64.62|64.22|64.62|64.22|64.56|64.16|5
1739376060000|2025-02-12 16:01:00|64.63|64.23|64.67|64.27|64.67|64.27|64.58|64.18|11
1739376070000|2025-02-12 16:01:10|64.64|64.24|64.77|64.37|64.77|64.37|64.64|64.24|8
1739376080000|2025-02-12 16:01:20|64.78|64.38|64.86|64.46|64.87|64.47|64.77|64.37|13
1739376090000|2025-02-12 16:01:30|64.82|64.42|64.71|64.31|64.84|64.44|64.71|64.31|13
1739376100000|2025-02-12 16:01:40|64.72|64.32|64.78|64.38|64.78|64.38|64.7|64.3|11
1739376110000|2025-02-12 16:01:50|64.83|64.43|64.81|64.41|64.89|64.49|64.78|64.38|21
1739376120000|2025-02-12 16:02:00|64.8|64.4|64.87|64.47|64.88|64.48|64.79|64.39|11
1739376130000|2025-02-12 16:02:10|64.88|64.48|64.89|64.49|64.97|64.57|64.87|64.47|16
1739376140000|2025-02-12 16:02:20|64.9|64.5|64.94|64.54|64.98|64.58|64.87|64.47|17
1739376150000|2025-02-12 16:02:30|64.95|64.55|64.89|64.49|64.97|64.57|64.89|64.49|7
1739376160000|2025-02-12 16:02:40|64.87|64.47|64.83|64.43|64.87|64.47|64.83|64.43|9
1739376170000|2025-02-12 16:02:50|64.84|64.44|64.85|64.45|64.87|64.47|64.84|64.44|8
1739376180000|2025-02-12 16:03:00|64.84|64.44|64.83|64.43|64.86|64.46|64.82|64.42|9
1739376190000|2025-02-12 16:03:10|64.86|64.46|64.85|64.45|64.86|64.46|64.84|64.44|4
1739376210000|2025-02-12 16:03:30|64.78|64.38|64.78|64.38|64.79|64.39|64.76|64.36|8
1739376220000|2025-02-12 16:03:40|64.77|64.37|64.67|64.27|64.78|64.38|64.66|64.26|12
1739376230000|2025-02-12 16:03:50|64.66|64.26|64.73|64.33|64.73|64.33|64.64|64.24|9
1739376240000|2025-02-12 16:04:00|64.71|64.31|64.71|64.31|64.76|64.36|64.69|64.29|11
1739376250000|2025-02-12 16:04:10|64.7|64.3|64.76|64.36|64.76|64.36|64.7|64.3|8
1739376260000|2025-02-12 16:04:20|64.75|64.35|64.78|64.38|64.78|64.38|64.75|64.35|6
1739376270000|2025-02-12 16:04:30|64.77|64.37|64.77|64.37|64.8|64.4|64.74|64.34|8
1739376280000|2025-02-12 16:04:40|64.76|64.36|64.76|64.36|64.77|64.37|64.69|64.29|13
1739376290000|2025-02-12 16:04:50|64.78|64.38|64.68|64.28|64.78|64.38|64.68|64.28|7
1739376300000|2025-02-12 16:05:00|64.66|64.26|64.64|64.24|64.67|64.27|64.59|64.19|10
1739376310000|2025-02-12 16:05:10|64.61|64.21|64.56|64.16|64.61|64.21|64.55|64.15|9
1739376320000|2025-02-12 16:05:20|64.55|64.15|64.55|64.15|64.56|64.16|64.53|64.13|9
1739376330000|2025-02-12 16:05:30|64.57|64.17|64.65|64.25|64.66|64.26|64.56|64.16|9
1739376340000|2025-02-12 16:05:40|64.67|64.27|64.64|64.24|64.67|64.27|64.64|64.24|2
1739376350000|2025-02-12 16:05:50|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739376360000|2025-02-12 16:06:00|64.68|64.28|64.8|64.4|64.81|64.41|64.68|64.28|13
1739376370000|2025-02-12 16:06:10|64.79|64.39|64.78|64.38|64.82|64.42|64.75|64.35|14
1739376380000|2025-02-12 16:06:20|64.77|64.37|64.82|64.42|64.82|64.42|64.77|64.37|8
1739376390000|2025-02-12 16:06:30|64.84|64.44|64.87|64.47|64.87|64.47|64.84|64.44|4
1739376410000|2025-02-12 16:06:50|64.81|64.41|64.77|64.37|64.81|64.41|64.77|64.37|8
1739376420000|2025-02-12 16:07:00|64.76|64.36|64.76|64.36|64.77|64.37|64.75|64.35|5
1739376430000|2025-02-12 16:07:10|64.77|64.37|64.76|64.36|64.77|64.37|64.69|64.29|10
1739376440000|2025-02-12 16:07:20|64.75|64.35|64.67|64.27|64.76|64.36|64.67|64.27|17
1739376450000|2025-02-12 16:07:30|64.66|64.26|64.65|64.25|64.69|64.29|64.63|64.23|13
1739376460000|2025-02-12 16:07:40|64.64|64.24|64.65|64.25|64.65|64.25|64.62|64.22|8
1739376470000|2025-02-12 16:07:50|64.64|64.24|64.69|64.29|64.69|64.29|64.64|64.24|11
1739376480000|2025-02-12 16:08:00|64.67|64.27|64.65|64.25|64.7|64.3|64.65|64.25|14
1739376490000|2025-02-12 16:08:10|64.64|64.24|64.65|64.25|64.65|64.25|64.62|64.22|6
1739376500000|2025-02-12 16:08:20|64.66|64.26|64.6|64.2|64.66|64.26|64.6|64.2|7
1739376510000|2025-02-12 16:08:30|64.61|64.21|64.57|64.17|64.65|64.25|64.57|64.17|11
1739376520000|2025-02-12 16:08:40|64.58|64.18|64.58|64.18|64.58|64.18|64.56|64.16|7
1739376530000|2025-02-12 16:08:50|64.57|64.17|64.54|64.14|64.57|64.17|64.54|64.14|8
1739376540000|2025-02-12 16:09:00|64.56|64.16|64.62|64.22|64.62|64.22|64.56|64.16|10
1739376550000|2025-02-12 16:09:10|64.6|64.2|64.58|64.18|64.67|64.27|64.58|64.18|14
1739376560000|2025-02-12 16:09:20|64.57|64.17|64.57|64.17|64.57|64.17|64.54|64.14|5
1739376570000|2025-02-12 16:09:30|64.56|64.16|64.46|64.06|64.57|64.17|64.46|64.06|11
1739376580000|2025-02-12 16:09:40|64.48|64.08|64.52|64.12|64.52|64.12|64.44|64.04|9
1739376590000|2025-02-12 16:09:50|64.53|64.13|64.54|64.14|64.57|64.17|64.53|64.13|10
1739376600000|2025-02-12 16:10:00|64.49|64.09|64.46|64.06|64.5|64.1|64.45|64.05|8
1739376610000|2025-02-12 16:10:10|64.45|64.05|64.44|64.04|64.47|64.07|64.43|64.03|8
1739376620000|2025-02-12 16:10:20|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739376630000|2025-02-12 16:10:30|64.46|64.06|64.52|64.12|64.55|64.15|64.46|64.06|8
1739376640000|2025-02-12 16:10:40|64.51|64.11|64.39|63.99|64.51|64.11|64.39|63.99|13
1739376650000|2025-02-12 16:10:50|64.4|64|64.44|64.04|64.44|64.04|64.39|63.99|9
1739376660000|2025-02-12 16:11:00|64.41|64.01|64.36|63.96|64.41|64.01|64.36|63.96|13
1739376670000|2025-02-12 16:11:10|64.35|63.95|64.35|63.95|64.35|63.95|64.32|63.92|5
1739376680000|2025-02-12 16:11:20|64.34|63.94|64.33|63.93|64.37|63.97|64.33|63.93|10
1739376690000|2025-02-12 16:11:30|64.32|63.92|64.34|63.94|64.34|63.94|64.32|63.92|2
1739376700000|2025-02-12 16:11:40|64.33|63.93|64.33|63.93|64.33|63.93|64.26|63.86|8
1739376710000|2025-02-12 16:11:50|64.35|63.95|64.34|63.94|64.36|63.96|64.28|63.88|8
1739376720000|2025-02-12 16:12:00|64.35|63.95|64.29|63.89|64.36|63.96|64.29|63.89|6
1739376730000|2025-02-12 16:12:10|64.28|63.88|64.42|64.02|64.42|64.02|64.28|63.88|11
1739376740000|2025-02-12 16:12:20|64.43|64.03|64.44|64.04|64.47|64.07|64.41|64.01|6
1739376750000|2025-02-12 16:12:30|64.41|64.01|64.34|63.94|64.41|64.01|64.34|63.94|8
1739376760000|2025-02-12 16:12:40|64.35|63.95|64.35|63.95|64.35|63.95|64.34|63.94|3
1739376770000|2025-02-12 16:12:50|64.41|64.01|64.46|64.06|64.46|64.06|64.41|64.01|7
1739376780000|2025-02-12 16:13:00|64.47|64.07|64.47|64.07|64.47|64.07|64.44|64.04|6
1739376790000|2025-02-12 16:13:10|64.46|64.06|64.39|63.99|64.47|64.07|64.37|63.97|14
1739376800000|2025-02-12 16:13:20|64.38|63.98|64.37|63.97|64.38|63.98|64.33|63.93|8
1739376810000|2025-02-12 16:13:30|64.39|63.99|64.45|64.05|64.45|64.05|64.38|63.98|10
1739376820000|2025-02-12 16:13:40|64.46|64.06|64.37|63.97|64.46|64.06|64.37|63.97|11
1739376830000|2025-02-12 16:13:50|64.36|63.96|64.37|63.97|64.43|64.03|64.36|63.96|11
1739376840000|2025-02-12 16:14:00|64.38|63.98|64.46|64.06|64.46|64.06|64.38|63.98|4
1739376850000|2025-02-12 16:14:10|64.45|64.05|64.55|64.15|64.55|64.15|64.45|64.05|7
1739376860000|2025-02-12 16:14:20|64.57|64.17|64.55|64.15|64.57|64.17|64.53|64.13|6
1739376870000|2025-02-12 16:14:30|64.54|64.14|64.54|64.14|64.54|64.14|64.46|64.06|13
1739376880000|2025-02-12 16:14:40|64.55|64.15|64.45|64.05|64.55|64.15|64.45|64.05|7
1739376890000|2025-02-12 16:14:50|64.44|64.04|64.44|64.04|64.46|64.06|64.44|64.04|9
1739376900000|2025-02-12 16:15:00|64.42|64.02|64.45|64.05|64.52|64.12|64.42|64.02|9
1739376910000|2025-02-12 16:15:10|64.46|64.06|64.4|64|64.47|64.07|64.36|63.96|15
1739376920000|2025-02-12 16:15:20|64.39|63.99|64.35|63.95|64.4|64|64.33|63.93|15
1739376930000|2025-02-12 16:15:30|64.37|63.97|64.3|63.9|64.39|63.99|64.3|63.9|16
1739376940000|2025-02-12 16:15:40|64.34|63.94|64.25|63.85|64.34|63.94|64.24|63.84|11
1739376950000|2025-02-12 16:15:50|64.24|63.84|64.23|63.83|64.24|63.84|64.22|63.82|4
1739376960000|2025-02-12 16:16:00|64.26|63.86|64.34|63.94|64.34|63.94|64.26|63.86|14
1739376970000|2025-02-12 16:16:10|64.33|63.93|64.31|63.91|64.33|63.93|64.25|63.85|12
1739376980000|2025-02-12 16:16:20|64.35|63.95|64.4|64|64.42|64.02|64.35|63.95|8
1739376990000|2025-02-12 16:16:30|64.39|63.99|64.46|64.06|64.46|64.06|64.39|63.99|7
1739377000000|2025-02-12 16:16:40|64.44|64.04|64.46|64.06|64.46|64.06|64.44|64.04|10
1739377010000|2025-02-12 16:16:50|64.45|64.05|64.46|64.06|64.46|64.06|64.43|64.03|6
1739377020000|2025-02-12 16:17:00|64.45|64.05|64.55|64.15|64.56|64.16|64.45|64.05|11
1739377030000|2025-02-12 16:17:10|64.54|64.14|64.5|64.1|64.55|64.15|64.49|64.09|15
1739377040000|2025-02-12 16:17:20|64.46|64.06|64.54|64.14|64.55|64.15|64.46|64.06|15
1739377050000|2025-02-12 16:17:30|64.55|64.15|64.55|64.15|64.57|64.17|64.54|64.14|6
1739377060000|2025-02-12 16:17:40|64.52|64.12|64.43|64.03|64.52|64.12|64.43|64.03|13
1739377070000|2025-02-12 16:17:50|64.46|64.06|64.52|64.12|64.52|64.12|64.44|64.04|9
1739377080000|2025-02-12 16:18:00|64.55|64.15|64.55|64.15|64.56|64.16|64.49|64.09|11
1739377090000|2025-02-12 16:18:10|64.54|64.14|64.57|64.17|64.57|64.17|64.52|64.12|7
1739377100000|2025-02-12 16:18:20|64.55|64.15|64.55|64.15|64.56|64.16|64.54|64.14|7
1739377110000|2025-02-12 16:18:30|64.54|64.14|64.55|64.15|64.55|64.15|64.53|64.13|7
1739377120000|2025-02-12 16:18:40|64.56|64.16|64.56|64.16|64.56|64.16|64.53|64.13|6
1739377130000|2025-02-12 16:18:50|64.55|64.15|64.45|64.05|64.55|64.15|64.45|64.05|11
1739377140000|2025-02-12 16:19:00|64.46|64.06|64.44|64.04|64.46|64.06|64.44|64.04|7
1739377150000|2025-02-12 16:19:10|64.45|64.05|64.53|64.13|64.55|64.15|64.45|64.05|16
1739377160000|2025-02-12 16:19:20|64.54|64.14|64.55|64.15|64.56|64.16|64.54|64.14|10
1739377170000|2025-02-12 16:19:30|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|2
1739377190000|2025-02-12 16:19:50|64.58|64.18|64.63|64.23|64.64|64.24|64.56|64.16|8
1739377200000|2025-02-12 16:20:00|64.65|64.25|64.54|64.14|64.66|64.26|64.54|64.14|16
1739377210000|2025-02-12 16:20:10|64.55|64.15|64.54|64.14|64.56|64.16|64.53|64.13|8
1739377220000|2025-02-12 16:20:20|64.55|64.15|64.55|64.15|64.55|64.15|64.53|64.13|6
1739377230000|2025-02-12 16:20:30|64.56|64.16|64.63|64.23|64.63|64.23|64.53|64.13|8
1739377240000|2025-02-12 16:20:40|64.64|64.24|64.74|64.34|64.75|64.35|64.64|64.24|8
1739377250000|2025-02-12 16:20:50|64.75|64.35|64.72|64.32|64.76|64.36|64.72|64.32|10
1739377260000|2025-02-12 16:21:00|64.71|64.31|64.81|64.41|64.81|64.41|64.71|64.31|10
1739377270000|2025-02-12 16:21:10|64.82|64.42|64.81|64.41|64.82|64.42|64.79|64.39|6
1739377280000|2025-02-12 16:21:20|64.82|64.42|64.8|64.4|64.82|64.42|64.77|64.37|9
1739377290000|2025-02-12 16:21:30|64.81|64.41|64.81|64.41|64.81|64.41|64.8|64.4|9
1739377300000|2025-02-12 16:21:40|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|2
1739377310000|2025-02-12 16:21:50|64.78|64.38|64.81|64.41|64.81|64.41|64.76|64.36|6
1739377320000|2025-02-12 16:22:00|64.82|64.42|64.85|64.45|64.85|64.45|64.82|64.42|4
1739377330000|2025-02-12 16:22:10|64.86|64.46|64.81|64.41|64.86|64.46|64.81|64.41|9
1739377340000|2025-02-12 16:22:20|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|2
1739377350000|2025-02-12 16:22:30|64.76|64.36|64.76|64.36|64.77|64.37|64.76|64.36|3
1739377360000|2025-02-12 16:22:40|64.74|64.34|64.73|64.33|64.77|64.37|64.73|64.33|6
1739377380000|2025-02-12 16:23:00|64.68|64.28|64.66|64.26|64.68|64.28|64.58|64.18|10
1739377390000|2025-02-12 16:23:10|64.65|64.25|64.64|64.24|64.65|64.25|64.57|64.17|8
1739377400000|2025-02-12 16:23:20|64.61|64.21|64.59|64.19|64.61|64.21|64.59|64.19|3
1739377410000|2025-02-12 16:23:30|64.64|64.24|64.64|64.24|64.66|64.26|64.6|64.2|15
1739377420000|2025-02-12 16:23:40|64.63|64.23|64.65|64.25|64.65|64.25|64.62|64.22|7
1739377430000|2025-02-12 16:23:50|64.61|64.21|64.56|64.16|64.61|64.21|64.53|64.13|12
1739377440000|2025-02-12 16:24:00|64.55|64.15|64.54|64.14|64.56|64.16|64.47|64.07|14
1739377450000|2025-02-12 16:24:10|64.53|64.13|64.57|64.17|64.58|64.18|64.5|64.1|10
1739377460000|2025-02-12 16:24:20|64.59|64.19|64.65|64.25|64.65|64.25|64.59|64.19|3
1739377470000|2025-02-12 16:24:30|64.64|64.24|64.65|64.25|64.66|64.26|64.63|64.23|6
1739377480000|2025-02-12 16:24:40|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|2
1739377490000|2025-02-12 16:24:50|64.62|64.22|64.59|64.19|64.65|64.25|64.58|64.18|12
1739377500000|2025-02-12 16:25:00|64.58|64.18|64.56|64.16|64.6|64.2|64.56|64.16|8
1739377510000|2025-02-12 16:25:10|64.55|64.15|64.47|64.07|64.55|64.15|64.46|64.06|6
1739377520000|2025-02-12 16:25:20|64.5|64.1|64.56|64.16|64.56|64.16|64.48|64.08|6
1739377530000|2025-02-12 16:25:30|64.55|64.15|64.51|64.11|64.55|64.15|64.51|64.11|5
1739377540000|2025-02-12 16:25:40|64.49|64.09|64.49|64.09|64.56|64.16|64.46|64.06|13
1739377550000|2025-02-12 16:25:50|64.5|64.1|64.53|64.13|64.57|64.17|64.49|64.09|14
1739377560000|2025-02-12 16:26:00|64.54|64.14|64.42|64.02|64.55|64.15|64.41|64.01|8
1739377570000|2025-02-12 16:26:10|64.4|64|64.4|64|64.4|64|64.36|63.96|10
1739377580000|2025-02-12 16:26:20|64.41|64.01|64.28|63.88|64.41|64.01|64.28|63.88|16
1739377590000|2025-02-12 16:26:30|64.27|63.87|64.32|63.92|64.32|63.92|64.26|63.86|11
1739377600000|2025-02-12 16:26:40|64.35|63.95|64.35|63.95|64.36|63.96|64.29|63.89|17
1739377620000|2025-02-12 16:27:00|64.34|63.94|64.36|63.96|64.38|63.98|64.32|63.92|8
1739377630000|2025-02-12 16:27:10|64.35|63.95|64.34|63.94|64.36|63.96|64.28|63.88|17
1739377640000|2025-02-12 16:27:20|64.35|63.95|64.35|63.95|64.35|63.95|64.3|63.9|5
1739377650000|2025-02-12 16:27:30|64.36|63.96|64.36|63.96|64.36|63.96|64.35|63.95|5
1739377660000|2025-02-12 16:27:40|64.35|63.95|64.34|63.94|64.36|63.96|64.28|63.88|12
1739377670000|2025-02-12 16:27:50|64.35|63.95|64.35|63.95|64.36|63.96|64.33|63.93|11
1739377680000|2025-02-12 16:28:00|64.36|63.96|64.41|64.01|64.42|64.02|64.36|63.96|9
1739377690000|2025-02-12 16:28:10|64.39|63.99|64.37|63.97|64.39|63.99|64.35|63.95|7
1739377700000|2025-02-12 16:28:20|64.39|63.99|64.45|64.05|64.47|64.07|64.39|63.99|11
1739377710000|2025-02-12 16:28:30|64.46|64.06|64.46|64.06|64.47|64.07|64.43|64.03|7
1739377720000|2025-02-12 16:28:40|64.45|64.05|64.49|64.09|64.57|64.17|64.45|64.05|15
1739377730000|2025-02-12 16:28:50|64.48|64.08|64.54|64.14|64.54|64.14|64.47|64.07|16
1739377740000|2025-02-12 16:29:00|64.55|64.15|64.56|64.16|64.56|64.16|64.54|64.14|8
1739377750000|2025-02-12 16:29:10|64.55|64.15|64.49|64.09|64.57|64.17|64.49|64.09|12
1739377760000|2025-02-12 16:29:20|64.5|64.1|64.54|64.14|64.54|64.14|64.47|64.07|9
1739377770000|2025-02-12 16:29:30|64.55|64.15|64.55|64.15|64.55|64.15|64.54|64.14|3
1739377780000|2025-02-12 16:29:40|64.54|64.14|64.54|64.14|64.56|64.16|64.53|64.13|8
1739377790000|2025-02-12 16:29:50|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739377800000|2025-02-12 16:30:00|64.54|64.14|64.63|64.23|64.64|64.24|64.54|64.14|16
1739377810000|2025-02-12 16:30:10|64.6|64.2|64.62|64.22|64.65|64.25|64.57|64.17|14
1739377820000|2025-02-12 16:30:20|64.61|64.21|64.74|64.34|64.74|64.34|64.61|64.21|18
1739377830000|2025-02-12 16:30:30|64.73|64.33|64.68|64.28|64.75|64.35|64.68|64.28|13
1739377840000|2025-02-12 16:30:40|64.67|64.27|64.65|64.25|64.67|64.27|64.64|64.24|7
1739377850000|2025-02-12 16:30:50|64.64|64.24|64.73|64.33|64.73|64.33|64.63|64.23|11
1739377860000|2025-02-12 16:31:00|64.74|64.34|64.85|64.45|64.85|64.45|64.7|64.3|14
1739377870000|2025-02-12 16:31:10|64.83|64.43|64.81|64.41|64.83|64.43|64.76|64.36|5
1739377880000|2025-02-12 16:31:20|64.83|64.43|64.81|64.41|64.85|64.45|64.81|64.41|5
1739377890000|2025-02-12 16:31:30|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|2
1739377910000|2025-02-12 16:31:50|64.76|64.36|64.81|64.41|64.81|64.41|64.76|64.36|11
1739377920000|2025-02-12 16:32:00|64.8|64.4|64.82|64.42|64.82|64.42|64.8|64.4|3
1739377930000|2025-02-12 16:32:10|64.83|64.43|64.86|64.46|64.86|64.46|64.82|64.42|9
1739377940000|2025-02-12 16:32:20|64.87|64.47|64.92|64.52|64.92|64.52|64.87|64.47|5
1739377950000|2025-02-12 16:32:30|64.93|64.53|64.99|64.59|65.08|64.68|64.93|64.53|15
1739377960000|2025-02-12 16:32:40|64.98|64.58|64.89|64.49|64.98|64.58|64.89|64.49|8
1739377970000|2025-02-12 16:32:50|64.88|64.48|64.95|64.55|64.95|64.55|64.87|64.47|9
1739377980000|2025-02-12 16:33:00|64.96|64.56|65.01|64.61|65.05|64.65|64.96|64.56|11
1739377990000|2025-02-12 16:33:10|64.98|64.58|65.03|64.63|65.15|64.75|64.97|64.57|15
1739378000000|2025-02-12 16:33:20|65.08|64.68|64.97|64.57|65.08|64.68|64.97|64.57|7
1739378010000|2025-02-12 16:33:30|64.98|64.58|64.94|64.54|65|64.6|64.94|64.54|7
1739378030000|2025-02-12 16:33:50|64.83|64.43|64.84|64.44|64.85|64.45|64.83|64.43|5
1739378040000|2025-02-12 16:34:00|64.83|64.43|64.84|64.44|64.84|64.44|64.78|64.38|10
1739378050000|2025-02-12 16:34:10|64.82|64.42|64.8|64.4|64.82|64.42|64.77|64.37|8
1739378060000|2025-02-12 16:34:20|64.78|64.38|64.83|64.43|64.83|64.43|64.77|64.37|7
1739378070000|2025-02-12 16:34:30|64.81|64.41|64.83|64.43|64.85|64.45|64.81|64.41|6
1739378080000|2025-02-12 16:34:40|64.82|64.42|64.79|64.39|64.83|64.43|64.78|64.38|10
1739378090000|2025-02-12 16:34:50|64.78|64.38|64.76|64.36|64.8|64.4|64.75|64.35|7
1739378100000|2025-02-12 16:35:00|64.75|64.35|64.78|64.38|64.78|64.38|64.74|64.34|4
1739378110000|2025-02-12 16:35:10|64.79|64.39|64.83|64.43|64.83|64.43|64.78|64.38|5
1739378120000|2025-02-12 16:35:20|64.84|64.44|64.84|64.44|64.9|64.5|64.84|64.44|10
1739378130000|2025-02-12 16:35:30|64.85|64.45|64.85|64.45|64.85|64.45|64.84|64.44|7
1739378140000|2025-02-12 16:35:40|64.84|64.44|64.84|64.44|64.86|64.46|64.83|64.43|11
1739378150000|2025-02-12 16:35:50|64.83|64.43|64.83|64.43|64.86|64.46|64.83|64.43|8
1739378160000|2025-02-12 16:36:00|64.86|64.46|64.82|64.42|64.86|64.46|64.82|64.42|10
1739378170000|2025-02-12 16:36:10|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739378180000|2025-02-12 16:36:20|64.84|64.44|64.87|64.47|64.87|64.47|64.84|64.44|4
1739378190000|2025-02-12 16:36:30|64.86|64.46|64.94|64.54|64.94|64.54|64.86|64.46|8
1739378200000|2025-02-12 16:36:40|64.98|64.58|65.04|64.64|65.15|64.75|64.94|64.54|11
1739378210000|2025-02-12 16:36:50|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|2
1739378220000|2025-02-12 16:37:00|64.99|64.59|64.94|64.54|64.99|64.59|64.94|64.54|8
1739378230000|2025-02-12 16:37:10|64.95|64.55|64.99|64.59|65.03|64.63|64.94|64.54|12
1739378240000|2025-02-12 16:37:20|65|64.6|64.97|64.57|65|64.6|64.95|64.55|9
1739378250000|2025-02-12 16:37:30|64.96|64.56|64.93|64.53|64.96|64.56|64.92|64.52|6
1739378260000|2025-02-12 16:37:40|64.92|64.52|64.86|64.46|64.92|64.52|64.84|64.44|7
1739378270000|2025-02-12 16:37:50|64.87|64.47|64.86|64.46|64.91|64.51|64.86|64.46|9
1739378280000|2025-02-12 16:38:00|64.85|64.45|64.87|64.47|64.87|64.47|64.84|64.44|7
1739378290000|2025-02-12 16:38:10|64.86|64.46|64.85|64.45|64.87|64.47|64.85|64.45|9
1739378300000|2025-02-12 16:38:20|64.84|64.44|64.84|64.44|64.86|64.46|64.84|64.44|4
1739378320000|2025-02-12 16:38:40|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|3
1739378330000|2025-02-12 16:38:50|64.85|64.45|64.85|64.45|64.87|64.47|64.83|64.43|8
1739378340000|2025-02-12 16:39:00|64.87|64.47|64.87|64.47|64.89|64.49|64.85|64.45|10
1739378350000|2025-02-12 16:39:10|64.86|64.46|65|64.6|65|64.6|64.83|64.43|17
1739378360000|2025-02-12 16:39:20|64.99|64.59|65.06|64.66|65.06|64.66|64.97|64.57|7
1739378370000|2025-02-12 16:39:30|65.05|64.65|65.02|64.62|65.05|64.65|64.99|64.59|8
1739378380000|2025-02-12 16:39:40|65.03|64.63|65.01|64.61|65.03|64.63|65.01|64.61|3
1739378390000|2025-02-12 16:39:50|65|64.6|65.01|64.61|65.03|64.63|65|64.6|10
1739378400000|2025-02-12 16:40:00|64.99|64.59|65.04|64.64|65.05|64.65|64.97|64.57|7
1739378420000|2025-02-12 16:40:20|65.02|64.62|65.04|64.64|65.04|64.64|65.02|64.62|3
1739378430000|2025-02-12 16:40:30|65.03|64.63|65|64.6|65.03|64.63|65|64.6|2
1739378440000|2025-02-12 16:40:40|65.01|64.61|65.03|64.63|65.04|64.64|65.01|64.61|6
1739378450000|2025-02-12 16:40:50|65.04|64.64|64.99|64.59|65.04|64.64|64.98|64.58|8
1739378460000|2025-02-12 16:41:00|65|64.6|65.04|64.64|65.05|64.65|65|64.6|9
1739378470000|2025-02-12 16:41:10|65.05|64.65|65.03|64.63|65.05|64.65|65.03|64.63|3
1739378480000|2025-02-12 16:41:20|65.04|64.64|65.02|64.62|65.04|64.64|65|64.6|9
1739378490000|2025-02-12 16:41:30|65.03|64.63|65.03|64.63|65.03|64.63|65.03|64.63|1
1739378500000|2025-02-12 16:41:40|65.04|64.64|65.06|64.66|65.07|64.67|65.03|64.63|9
1739378510000|2025-02-12 16:41:50|65.03|64.63|65.05|64.65|65.06|64.66|65.03|64.63|10
1739378520000|2025-02-12 16:42:00|65.03|64.63|64.98|64.58|65.05|64.65|64.98|64.58|7
1739378530000|2025-02-12 16:42:10|64.99|64.59|65.05|64.65|65.05|64.65|64.98|64.58|8
1739378540000|2025-02-12 16:42:20|65.03|64.63|65.05|64.65|65.05|64.65|65.03|64.63|3
1739378550000|2025-02-12 16:42:30|65.06|64.66|65.05|64.65|65.06|64.66|65.03|64.63|7
1739378560000|2025-02-12 16:42:40|65.04|64.64|65.04|64.64|65.04|64.64|65.04|64.64|1
1739378580000|2025-02-12 16:43:00|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739378590000|2025-02-12 16:43:10|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1739378600000|2025-02-12 16:43:20|65.07|64.67|65.06|64.66|65.07|64.67|65.03|64.63|6
1739378610000|2025-02-12 16:43:30|65.04|64.64|65.06|64.66|65.06|64.66|65.04|64.64|3
1739378620000|2025-02-12 16:43:40|65.05|64.65|65.07|64.67|65.07|64.67|65.05|64.65|3
1739378630000|2025-02-12 16:43:50|65.05|64.65|65.06|64.66|65.07|64.67|65.05|64.65|5
1739378640000|2025-02-12 16:44:00|65.07|64.67|65.16|64.76|65.16|64.76|65.05|64.65|7
1739378650000|2025-02-12 16:44:10|65.21|64.81|65.15|64.75|65.21|64.81|65.15|64.75|9
1739378660000|2025-02-12 16:44:20|65.17|64.77|65.17|64.77|65.17|64.77|65.16|64.76|5
1739378670000|2025-02-12 16:44:30|65.19|64.79|65.29|64.89|65.29|64.89|65.19|64.79|7
1739378680000|2025-02-12 16:44:40|65.3|64.9|65.29|64.89|65.3|64.9|65.29|64.89|2
1739378700000|2025-02-12 16:45:00|65.33|64.93|65.28|64.88|65.34|64.94|65.28|64.88|6
1739378710000|2025-02-12 16:45:10|65.27|64.87|65.26|64.86|65.3|64.9|65.23|64.83|7
1739378720000|2025-02-12 16:45:20|65.22|64.82|65.2|64.8|65.22|64.82|65.19|64.79|8
1739378730000|2025-02-12 16:45:30|65.19|64.79|65.22|64.82|65.23|64.83|65.19|64.79|9
1739378740000|2025-02-12 16:45:40|65.21|64.81|65.22|64.82|65.22|64.82|65.2|64.8|6
1739378750000|2025-02-12 16:45:50|65.21|64.81|65.2|64.8|65.21|64.81|65.19|64.79|4
1739378760000|2025-02-12 16:46:00|65.19|64.79|65.17|64.77|65.24|64.84|65.17|64.77|5
1739378770000|2025-02-12 16:46:10|65.15|64.75|65.15|64.75|65.15|64.75|65.15|64.75|1
1739378780000|2025-02-12 16:46:20|65.16|64.76|65.19|64.79|65.21|64.81|65.16|64.76|8
1739378790000|2025-02-12 16:46:30|65.21|64.81|65.26|64.86|65.26|64.86|65.21|64.81|8
1739378800000|2025-02-12 16:46:40|65.27|64.87|65.26|64.86|65.27|64.87|65.25|64.85|4
1739378810000|2025-02-12 16:46:50|65.25|64.85|65.26|64.86|65.27|64.87|65.25|64.85|5
1739378820000|2025-02-12 16:47:00|65.25|64.85|65.26|64.86|65.26|64.86|65.23|64.83|4
1739378830000|2025-02-12 16:47:10|65.25|64.85|65.26|64.86|65.26|64.86|65.25|64.85|2
1739378840000|2025-02-12 16:47:20|65.28|64.88|65.26|64.86|65.28|64.88|65.26|64.86|3
1739378850000|2025-02-12 16:47:30|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1739378860000|2025-02-12 16:47:40|65.26|64.86|65.26|64.86|65.26|64.86|65.26|64.86|1
1739378870000|2025-02-12 16:47:50|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1739378890000|2025-02-12 16:48:10|65.34|64.94|65.38|64.98|65.38|64.98|65.34|64.94|7
1739378910000|2025-02-12 16:48:30|65.39|64.99|65.39|64.99|65.39|64.99|65.39|64.99|1
1739378920000|2025-02-12 16:48:40|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|2
1739378930000|2025-02-12 16:48:50|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739378950000|2025-02-12 16:49:10|65.37|64.97|65.35|64.95|65.37|64.97|65.34|64.94|5
1739378970000|2025-02-12 16:49:30|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1739378980000|2025-02-12 16:49:40|65.35|64.95|65.35|64.95|65.35|64.95|65.34|64.94|3
1739378990000|2025-02-12 16:49:50|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|2
1739379000000|2025-02-12 16:50:00|65.38|64.98|65.47|65.07|65.51|65.11|65.38|64.98|8
1739379010000|2025-02-12 16:50:10|65.46|65.06|65.47|65.07|65.47|65.07|65.45|65.05|4
1739379020000|2025-02-12 16:50:20|65.45|65.05|65.4|65|65.45|65.05|65.4|65|3
1739379030000|2025-02-12 16:50:30|65.44|65.04|65.45|65.05|65.45|65.05|65.4|65|7
1739379040000|2025-02-12 16:50:40|65.46|65.06|65.45|65.05|65.47|65.07|65.45|65.05|6
1739379050000|2025-02-12 16:50:50|65.44|65.04|65.44|65.04|65.45|65.05|65.41|65.01|13
1739379060000|2025-02-12 16:51:00|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|2
1739379070000|2025-02-12 16:51:10|65.45|65.05|65.45|65.05|65.46|65.06|65.45|65.05|3
1739379080000|2025-02-12 16:51:20|65.46|65.06|65.45|65.05|65.47|65.07|65.45|65.05|8
1739379090000|2025-02-12 16:51:30|65.46|65.06|65.46|65.06|65.47|65.07|65.46|65.06|3
1739379110000|2025-02-12 16:51:50|65.47|65.07|65.46|65.06|65.47|65.07|65.46|65.06|2
1739379120000|2025-02-12 16:52:00|65.47|65.07|65.47|65.07|65.47|65.07|65.46|65.06|3
1739379130000|2025-02-12 16:52:10|65.45|65.05|65.46|65.06|65.46|65.06|65.43|65.03|9
1739379140000|2025-02-12 16:52:20|65.47|65.07|65.46|65.06|65.47|65.07|65.46|65.06|2
1739379150000|2025-02-12 16:52:30|65.44|65.04|65.46|65.06|65.46|65.06|65.44|65.04|3
1739379160000|2025-02-12 16:52:40|65.45|65.05|65.46|65.06|65.47|65.07|65.45|65.05|4
1739379170000|2025-02-12 16:52:50|65.47|65.07|65.47|65.07|65.48|65.08|65.47|65.07|3
1739379180000|2025-02-12 16:53:00|65.49|65.09|65.64|65.24|65.68|65.28|65.49|65.09|14
1739379190000|2025-02-12 16:53:10|65.63|65.23|65.67|65.27|65.68|65.28|65.63|65.23|9
1739379200000|2025-02-12 16:53:20|65.68|65.28|65.63|65.23|65.68|65.28|65.62|65.22|9
1739379210000|2025-02-12 16:53:30|65.64|65.24|65.63|65.23|65.64|65.24|65.6|65.2|11
1739379220000|2025-02-12 16:53:40|65.66|65.26|65.6|65.2|65.67|65.27|65.6|65.2|9
1739379230000|2025-02-12 16:53:50|65.61|65.21|65.59|65.19|65.61|65.21|65.59|65.19|5
1739379240000|2025-02-12 16:54:00|65.58|65.18|65.68|65.28|65.68|65.28|65.58|65.18|8
1739379250000|2025-02-12 16:54:10|65.67|65.27|65.73|65.33|65.73|65.33|65.67|65.27|5
1739379260000|2025-02-12 16:54:20|65.74|65.34|65.74|65.34|65.74|65.34|65.73|65.33|3
1739379280000|2025-02-12 16:54:40|65.73|65.33|65.76|65.36|65.76|65.36|65.73|65.33|4
1739379290000|2025-02-12 16:54:50|65.78|65.38|65.85|65.45|65.85|65.45|65.78|65.38|4
1739379300000|2025-02-12 16:55:00|65.86|65.46|65.99|65.59|65.99|65.59|65.85|65.45|12
1739379310000|2025-02-12 16:55:10|66|65.6|66.11|65.71|66.13|65.73|66|65.6|9
1739379320000|2025-02-12 16:55:20|66.1|65.7|66.08|65.68|66.12|65.72|66.07|65.67|13
1739379330000|2025-02-12 16:55:30|66.09|65.69|66.09|65.69|66.11|65.71|66.07|65.67|7
1739379340000|2025-02-12 16:55:40|66.1|65.7|66.1|65.7|66.11|65.71|66.08|65.68|6
1739379350000|2025-02-12 16:55:50|66.08|65.68|66.13|65.73|66.13|65.73|66.07|65.67|8
1739379360000|2025-02-12 16:56:00|66.14|65.74|66.12|65.72|66.14|65.74|66.1|65.7|7
1739379370000|2025-02-12 16:56:10|66.13|65.73|66.13|65.73|66.13|65.73|66.1|65.7|10
1739379380000|2025-02-12 16:56:20|66.14|65.74|66.13|65.73|66.14|65.74|66.11|65.71|6
1739379390000|2025-02-12 16:56:30|66.14|65.74|66.18|65.78|66.18|65.78|66.14|65.74|4
1739379400000|2025-02-12 16:56:40|66.19|65.79|66.2|65.8|66.2|65.8|66.19|65.79|4
1739379410000|2025-02-12 16:56:50|66.19|65.79|66.15|65.75|66.19|65.79|66.15|65.75|6
1739379420000|2025-02-12 16:57:00|66.17|65.77|66.17|65.77|66.17|65.77|66.15|65.75|6
1739379430000|2025-02-12 16:57:10|66.18|65.78|66.15|65.75|66.18|65.78|66.15|65.75|2
1739379440000|2025-02-12 16:57:20|66.14|65.74|66.15|65.75|66.15|65.75|66.14|65.74|6
1739379450000|2025-02-12 16:57:30|66.14|65.74|66.13|65.73|66.14|65.74|66.09|65.69|9
1739379460000|2025-02-12 16:57:40|66.14|65.74|66.16|65.76|66.16|65.76|66.14|65.74|5
1739379470000|2025-02-12 16:57:50|66.13|65.73|66.14|65.74|66.14|65.74|66.13|65.73|4
1739379480000|2025-02-12 16:58:00|66.13|65.73|66.14|65.74|66.15|65.75|66.09|65.69|12
1739379490000|2025-02-12 16:58:10|66.13|65.73|66.1|65.7|66.13|65.73|66.1|65.7|7
1739379500000|2025-02-12 16:58:20|66.09|65.69|66.06|65.66|66.1|65.7|66.06|65.66|6
1739379510000|2025-02-12 16:58:30|66.05|65.65|66.1|65.7|66.1|65.7|66.04|65.64|6
1739379520000|2025-02-12 16:58:40|66.09|65.69|66.1|65.7|66.11|65.71|66.07|65.67|7
1739379530000|2025-02-12 16:58:50|66.09|65.69|66.08|65.68|66.1|65.7|66.07|65.67|6
1739379540000|2025-02-12 16:59:00|66.07|65.67|65.99|65.59|66.1|65.7|65.99|65.59|13
1739379550000|2025-02-12 16:59:10|65.98|65.58|66.02|65.62|66.02|65.62|65.98|65.58|8
1739379560000|2025-02-12 16:59:20|66.03|65.63|66.01|65.61|66.03|65.63|66.01|65.61|3
1739379570000|2025-02-12 16:59:30|66.03|65.63|66.04|65.64|66.07|65.67|65.98|65.58|13
1739379580000|2025-02-12 16:59:40|66.03|65.63|66|65.6|66.04|65.64|65.99|65.59|11
1739379590000|2025-02-12 16:59:50|65.99|65.59|65.95|65.55|65.99|65.59|65.95|65.55|5
1739379600000|2025-02-12 17:00:00|65.96|65.56|66.07|65.67|66.07|65.67|65.96|65.56|16
1739379610000|2025-02-12 17:00:10|66.05|65.65|66.13|65.73|66.13|65.73|66.05|65.65|11
1739379620000|2025-02-12 17:00:20|66.12|65.72|66.12|65.72|66.12|65.72|66.11|65.71|9
1739379630000|2025-02-12 17:00:30|66.13|65.73|66.13|65.73|66.13|65.73|66.13|65.73|1
1739379650000|2025-02-12 17:00:50|66.15|65.75|66.15|65.75|66.18|65.78|66.15|65.75|6
1739379660000|2025-02-12 17:01:00|66.16|65.76|66.28|65.88|66.31|65.91|66.16|65.76|11
1739379670000|2025-02-12 17:01:10|66.33|65.93|66.34|65.94|66.35|65.95|66.31|65.91|12
1739379680000|2025-02-12 17:01:20|66.35|65.95|66.34|65.94|66.35|65.95|66.3|65.9|8
1739379690000|2025-02-12 17:01:30|66.35|65.95|66.38|65.98|66.38|65.98|66.34|65.94|7
1739379700000|2025-02-12 17:01:40|66.34|65.94|66.35|65.95|66.37|65.97|66.33|65.93|11
1739379710000|2025-02-12 17:01:50|66.32|65.92|66.33|65.93|66.33|65.93|66.32|65.92|2
1739379720000|2025-02-12 17:02:00|66.34|65.94|66.34|65.94|66.34|65.94|66.29|65.89|7
1739379730000|2025-02-12 17:02:10|66.37|65.97|66.34|65.94|66.38|65.98|66.32|65.92|6
1739379740000|2025-02-12 17:02:20|66.32|65.92|66.3|65.9|66.33|65.93|66.29|65.89|9
1739379750000|2025-02-12 17:02:30|66.29|65.89|66.27|65.87|66.29|65.89|66.18|65.78|12
1739379760000|2025-02-12 17:02:40|66.28|65.88|66.23|65.83|66.3|65.9|66.23|65.83|9
1739379770000|2025-02-12 17:02:50|66.25|65.85|66.24|65.84|66.26|65.86|66.2|65.8|12
1739379780000|2025-02-12 17:03:00|66.26|65.86|66.27|65.87|66.3|65.9|66.21|65.81|16
1739379790000|2025-02-12 17:03:10|66.28|65.88|66.29|65.89|66.29|65.89|66.25|65.85|7
1739379800000|2025-02-12 17:03:20|66.28|65.88|66.34|65.94|66.34|65.94|66.28|65.88|4
1739379810000|2025-02-12 17:03:30|66.35|65.95|66.38|65.98|66.38|65.98|66.34|65.94|5
1739379820000|2025-02-12 17:03:40|66.39|65.99|66.39|65.99|66.39|65.99|66.39|65.99|1
1739379840000|2025-02-12 17:04:00|66.45|66.05|66.4|66|66.5|66.1|66.4|66|6
1739379850000|2025-02-12 17:04:10|66.39|65.99|66.3|65.9|66.41|66.01|66.29|65.89|11
1739379860000|2025-02-12 17:04:20|66.31|65.91|66.3|65.9|66.38|65.98|66.29|65.89|11
1739379870000|2025-02-12 17:04:30|66.31|65.91|66.38|65.98|66.4|66|66.31|65.91|8
1739379880000|2025-02-12 17:04:40|66.39|65.99|66.39|65.99|66.4|66|66.36|65.96|9
1739379890000|2025-02-12 17:04:50|66.38|65.98|66.37|65.97|66.38|65.98|66.35|65.95|9
1739379900000|2025-02-12 17:05:00|66.32|65.92|66.31|65.91|66.35|65.95|66.29|65.89|8
1739379910000|2025-02-12 17:05:10|66.3|65.9|66.38|65.98|66.38|65.98|66.3|65.9|11
1739379920000|2025-02-12 17:05:20|66.37|65.97|66.36|65.96|66.37|65.97|66.35|65.95|5
1739379930000|2025-02-12 17:05:30|66.37|65.97|66.37|65.97|66.38|65.98|66.35|65.95|7
1739379940000|2025-02-12 17:05:40|66.38|65.98|66.38|65.98|66.43|66.03|66.37|65.97|9
1739379950000|2025-02-12 17:05:50|66.39|65.99|66.31|65.91|66.39|65.99|66.31|65.91|12
1739379960000|2025-02-12 17:06:00|66.36|65.96|66.37|65.97|66.37|65.97|66.31|65.91|9
1739379970000|2025-02-12 17:06:10|66.35|65.95|66.32|65.92|66.38|65.98|66.31|65.91|11
1739379980000|2025-02-12 17:06:20|66.33|65.93|66.33|65.93|66.33|65.93|66.31|65.91|10
1739379990000|2025-02-12 17:06:30|66.32|65.92|66.3|65.9|66.37|65.97|66.3|65.9|8
1739380000000|2025-02-12 17:06:40|66.31|65.91|66.32|65.92|66.32|65.92|66.3|65.9|4
1739380010000|2025-02-12 17:06:50|66.31|65.91|66.27|65.87|66.32|65.92|66.27|65.87|8
1739380020000|2025-02-12 17:07:00|66.26|65.86|66.21|65.81|66.26|65.86|66.21|65.81|4
1739380040000|2025-02-12 17:07:20|66.07|65.67|66.04|65.64|66.07|65.67|66.04|65.64|5
1739380050000|2025-02-12 17:07:30|66.02|65.62|66.09|65.69|66.09|65.69|66.02|65.62|9
1739380060000|2025-02-12 17:07:40|66.08|65.68|66.07|65.67|66.09|65.69|66.07|65.67|3
1739380070000|2025-02-12 17:07:50|66.06|65.66|66.09|65.69|66.09|65.69|66.05|65.65|6
1739380080000|2025-02-12 17:08:00|66.06|65.66|66.19|65.79|66.19|65.79|66.06|65.66|9
1739380090000|2025-02-12 17:08:10|66.18|65.78|66.09|65.69|66.18|65.78|66.09|65.69|9
1739380100000|2025-02-12 17:08:20|66.08|65.68|66.01|65.61|66.08|65.68|66|65.6|7
1739380110000|2025-02-12 17:08:30|65.98|65.58|65.99|65.59|65.99|65.59|65.96|65.56|7
1739380120000|2025-02-12 17:08:40|65.98|65.58|65.96|65.56|65.99|65.59|65.96|65.56|8
1739380130000|2025-02-12 17:08:50|66|65.6|66.1|65.7|66.16|65.76|66|65.6|16
1739380140000|2025-02-12 17:09:00|66.11|65.71|66.01|65.61|66.11|65.71|66.01|65.61|10
1739380150000|2025-02-12 17:09:10|66.09|65.69|66.1|65.7|66.11|65.71|66.08|65.68|6
1739380160000|2025-02-12 17:09:20|66.09|65.69|66.07|65.67|66.09|65.69|66.07|65.67|9
1739380170000|2025-02-12 17:09:30|66.05|65.65|66.07|65.67|66.07|65.67|66.05|65.65|3
1739380180000|2025-02-12 17:09:40|66.06|65.66|66.06|65.66|66.08|65.68|66.05|65.65|8
1739380190000|2025-02-12 17:09:50|66.07|65.67|66.09|65.69|66.09|65.69|66.06|65.66|8
1739380200000|2025-02-12 17:10:00|66.14|65.74|66.24|65.84|66.24|65.84|66.12|65.72|8
1739380210000|2025-02-12 17:10:10|66.23|65.83|66.26|65.86|66.26|65.86|66.19|65.79|8
1739380220000|2025-02-12 17:10:20|66.24|65.84|66.31|65.91|66.31|65.91|66.23|65.83|6
1739380230000|2025-02-12 17:10:30|66.32|65.92|66.31|65.91|66.44|66.04|66.28|65.88|12
1739380240000|2025-02-12 17:10:40|66.33|65.93|66.35|65.95|66.35|65.95|66.33|65.93|3
1739380250000|2025-02-12 17:10:50|66.34|65.94|66.32|65.92|66.34|65.94|66.31|65.91|8
1739380260000|2025-02-12 17:11:00|66.33|65.93|66.3|65.9|66.34|65.94|66.3|65.9|6
1739380270000|2025-02-12 17:11:10|66.31|65.91|66.31|65.91|66.34|65.94|66.3|65.9|7
1739380280000|2025-02-12 17:11:20|66.32|65.92|66.35|65.95|66.35|65.95|66.32|65.92|6
1739380290000|2025-02-12 17:11:30|66.36|65.96|66.33|65.93|66.37|65.97|66.31|65.91|7
1739380300000|2025-02-12 17:11:40|66.32|65.92|66.32|65.92|66.34|65.94|66.3|65.9|9
1739380310000|2025-02-12 17:11:50|66.31|65.91|66.37|65.97|66.37|65.97|66.31|65.91|5
1739380320000|2025-02-12 17:12:00|66.36|65.96|66.36|65.96|66.37|65.97|66.35|65.95|6
1739380330000|2025-02-12 17:12:10|66.37|65.97|66.37|65.97|66.37|65.97|66.37|65.97|1
1739380340000|2025-02-12 17:12:20|66.35|65.95|66.38|65.98|66.39|65.99|66.35|65.95|12
1739380350000|2025-02-12 17:12:30|66.39|65.99|66.38|65.98|66.39|65.99|66.36|65.96|5
1739380360000|2025-02-12 17:12:40|66.39|65.99|66.37|65.97|66.39|65.99|66.36|65.96|5
1739380370000|2025-02-12 17:12:50|66.38|65.98|66.38|65.98|66.38|65.98|66.38|65.98|1
1739380380000|2025-02-12 17:13:00|66.37|65.97|66.37|65.97|66.38|65.98|66.36|65.96|5
1739380390000|2025-02-12 17:13:10|66.38|65.98|66.37|65.97|66.38|65.98|66.36|65.96|5
1739380400000|2025-02-12 17:13:20|66.36|65.96|66.33|65.93|66.36|65.96|66.33|65.93|8
1739380410000|2025-02-12 17:13:30|66.35|65.95|66.33|65.93|66.36|65.96|66.33|65.93|8
1739380420000|2025-02-12 17:13:40|66.32|65.92|66.37|65.97|66.37|65.97|66.29|65.89|7
1739380430000|2025-02-12 17:13:50|66.36|65.96|66.43|66.03|66.44|66.04|66.36|65.96|6
1739380440000|2025-02-12 17:14:00|66.44|66.04|66.45|66.05|66.45|66.05|66.43|66.03|6
1739380450000|2025-02-12 17:14:10|66.48|66.08|66.47|66.07|66.48|66.08|66.47|66.07|2
1739380460000|2025-02-12 17:14:20|66.41|66.01|66.41|66.01|66.41|66.01|66.41|66.01|1
1739380470000|2025-02-12 17:14:30|66.4|66|66.4|66|66.4|66|66.4|66|1
1739380480000|2025-02-12 17:14:40|66.41|66.01|66.4|66|66.41|66.01|66.4|66|2
1739380490000|2025-02-12 17:14:50|66.37|65.97|66.4|66|66.4|66|66.37|65.97|7
1739380500000|2025-02-12 17:15:00|66.41|66.01|66.48|66.08|66.48|66.08|66.41|66.01|3
1739380510000|2025-02-12 17:15:10|66.53|66.13|66.51|66.11|66.54|66.14|66.5|66.1|11
1739380520000|2025-02-12 17:15:20|66.5|66.1|66.41|66.01|66.5|66.1|66.41|66.01|9
1739380530000|2025-02-12 17:15:30|66.39|65.99|66.29|65.89|66.39|65.99|66.29|65.89|7
1739380540000|2025-02-12 17:15:40|66.28|65.88|66.27|65.87|66.28|65.88|66.27|65.87|2
1739380550000|2025-02-12 17:15:50|66.26|65.86|66.21|65.81|66.26|65.86|66.2|65.8|6
1739380560000|2025-02-12 17:16:00|66.27|65.87|66.24|65.84|66.28|65.88|66.23|65.83|8
1739380570000|2025-02-12 17:16:10|66.22|65.82|66.2|65.8|66.32|65.92|66.2|65.8|14
1739380580000|2025-02-12 17:16:20|66.21|65.81|66.2|65.8|66.21|65.81|66.19|65.79|7
1739380590000|2025-02-12 17:16:30|66.21|65.81|66.21|65.81|66.21|65.81|66.21|65.81|1
1739380610000|2025-02-12 17:16:50|66.26|65.86|66.28|65.88|66.28|65.88|66.26|65.86|5
1739380620000|2025-02-12 17:17:00|66.27|65.87|66.35|65.95|66.35|65.95|66.26|65.86|10
1739380630000|2025-02-12 17:17:10|66.37|65.97|66.44|66.04|66.48|66.08|66.36|65.96|8
1739380640000|2025-02-12 17:17:20|66.43|66.03|66.43|66.03|66.46|66.06|66.43|66.03|7
1739380650000|2025-02-12 17:17:30|66.44|66.04|66.39|65.99|66.44|66.04|66.39|65.99|5
1739380660000|2025-02-12 17:17:40|66.38|65.98|66.39|65.99|66.41|66.01|66.38|65.98|6
1739380680000|2025-02-12 17:18:00|66.42|66.02|66.49|66.09|66.49|66.09|66.4|66|11
1739380690000|2025-02-12 17:18:10|66.51|66.11|66.51|66.11|66.55|66.15|66.5|66.1|7
1739380700000|2025-02-12 17:18:20|66.5|66.1|66.46|66.06|66.5|66.1|66.46|66.06|7
1739380710000|2025-02-12 17:18:30|66.47|66.07|66.48|66.08|66.49|66.09|66.42|66.02|9
1739380720000|2025-02-12 17:18:40|66.47|66.07|66.49|66.09|66.49|66.09|66.47|66.07|3
1739380730000|2025-02-12 17:18:50|66.5|66.1|66.49|66.09|66.55|66.15|66.48|66.08|13
1739380740000|2025-02-12 17:19:00|66.48|66.08|66.48|66.08|66.5|66.1|66.47|66.07|6
1739380750000|2025-02-12 17:19:10|66.47|66.07|66.4|66|66.48|66.08|66.4|66|9
1739380760000|2025-02-12 17:19:20|66.39|65.99|66.43|66.03|66.43|66.03|66.37|65.97|7
1739380770000|2025-02-12 17:19:30|66.42|66.02|66.41|66.01|66.42|66.02|66.39|65.99|4
1739380780000|2025-02-12 17:19:40|66.39|65.99|66.34|65.94|66.4|66|66.33|65.93|13
1739380790000|2025-02-12 17:19:50|66.33|65.93|66.29|65.89|66.33|65.93|66.29|65.89|8
1739380800000|2025-02-12 17:20:00|66.28|65.88|66.34|65.94|66.35|65.95|66.27|65.87|9
1739380810000|2025-02-12 17:20:10|66.35|65.95|66.38|65.98|66.4|66|66.34|65.94|8
1739380820000|2025-02-12 17:20:20|66.39|65.99|66.34|65.94|66.39|65.99|66.34|65.94|8
1739380830000|2025-02-12 17:20:30|66.33|65.93|66.38|65.98|66.38|65.98|66.31|65.91|10
1739380840000|2025-02-12 17:20:40|66.39|65.99|66.42|66.02|66.42|66.02|66.38|65.98|8
1739380850000|2025-02-12 17:20:50|66.43|66.03|66.46|66.06|66.46|66.06|66.43|66.03|6
1739380860000|2025-02-12 17:21:00|66.47|66.07|66.41|66.01|66.47|66.07|66.41|66.01|10
1739380870000|2025-02-12 17:21:10|66.38|65.98|66.42|66.02|66.45|66.05|66.38|65.98|7
1739380880000|2025-02-12 17:21:20|66.41|66.01|66.42|66.02|66.43|66.03|66.41|66.01|4
1739380890000|2025-02-12 17:21:30|66.41|66.01|66.43|66.03|66.43|66.03|66.39|65.99|9
1739380900000|2025-02-12 17:21:40|66.44|66.04|66.44|66.04|66.44|66.04|66.44|66.04|1
1739380910000|2025-02-12 17:21:50|66.43|66.03|66.45|66.05|66.45|66.05|66.43|66.03|5
1739380920000|2025-02-12 17:22:00|66.46|66.06|66.46|66.06|66.46|66.06|66.45|66.05|3
1739380930000|2025-02-12 17:22:10|66.45|66.05|66.45|66.05|66.45|66.05|66.43|66.03|4
1739380940000|2025-02-12 17:22:20|66.46|66.06|66.45|66.05|66.46|66.06|66.44|66.04|5
1739380950000|2025-02-12 17:22:30|66.46|66.06|66.55|66.15|66.55|66.15|66.46|66.06|10
1739380960000|2025-02-12 17:22:40|66.54|66.14|66.53|66.13|66.55|66.15|66.5|66.1|10
1739380970000|2025-02-12 17:22:50|66.54|66.14|66.54|66.14|66.55|66.15|66.54|66.14|5
1739380980000|2025-02-12 17:23:00|66.55|66.15|66.5|66.1|66.55|66.15|66.48|66.08|9
1739380990000|2025-02-12 17:23:10|66.51|66.11|66.44|66.04|66.51|66.11|66.44|66.04|10
1739381000000|2025-02-12 17:23:20|66.45|66.05|66.43|66.03|66.45|66.05|66.43|66.03|7
1739381010000|2025-02-12 17:23:30|66.42|66.02|66.48|66.08|66.48|66.08|66.41|66.01|6
1739381020000|2025-02-12 17:23:40|66.47|66.07|66.47|66.07|66.48|66.08|66.45|66.05|5
1739381030000|2025-02-12 17:23:50|66.46|66.06|66.47|66.07|66.47|66.07|66.46|66.06|2
1739381040000|2025-02-12 17:24:00|66.45|66.05|66.46|66.06|66.47|66.07|66.42|66.02|10
1739381050000|2025-02-12 17:24:10|66.45|66.05|66.42|66.02|66.46|66.06|66.42|66.02|7
1739381060000|2025-02-12 17:24:20|66.41|66.01|66.46|66.06|66.46|66.06|66.41|66.01|9
1739381070000|2025-02-12 17:24:30|66.45|66.05|66.4|66|66.45|66.05|66.4|66|7
1739381080000|2025-02-12 17:24:40|66.39|65.99|66.41|66.01|66.42|66.02|66.38|65.98|5
1739381090000|2025-02-12 17:24:50|66.42|66.02|66.38|65.98|66.42|66.02|66.38|65.98|7
1739381100000|2025-02-12 17:25:00|66.39|65.99|66.49|66.09|66.49|66.09|66.39|65.99|6
1739381110000|2025-02-12 17:25:10|66.5|66.1|66.55|66.15|66.55|66.15|66.47|66.07|7
1739381120000|2025-02-12 17:25:20|66.54|66.14|66.55|66.15|66.55|66.15|66.51|66.11|7
1739381130000|2025-02-12 17:25:30|66.56|66.16|66.57|66.17|66.57|66.17|66.56|66.16|4
1739381140000|2025-02-12 17:25:40|66.58|66.18|66.59|66.19|66.6|66.2|66.58|66.18|8
1739381150000|2025-02-12 17:25:50|66.6|66.2|66.65|66.25|66.65|66.25|66.6|66.2|3
1739381170000|2025-02-12 17:26:10|66.64|66.24|66.62|66.22|66.64|66.24|66.61|66.21|7
1739381180000|2025-02-12 17:26:20|66.61|66.21|66.58|66.18|66.62|66.22|66.58|66.18|5
1739381190000|2025-02-12 17:26:30|66.61|66.21|66.58|66.18|66.62|66.22|66.58|66.18|6
1739381200000|2025-02-12 17:26:40|66.59|66.19|66.64|66.24|66.64|66.24|66.58|66.18|8
1739381210000|2025-02-12 17:26:50|66.65|66.25|66.65|66.25|66.65|66.25|66.65|66.25|1
1739381220000|2025-02-12 17:27:00|66.66|66.26|66.65|66.25|66.66|66.26|66.64|66.24|7
1739381230000|2025-02-12 17:27:10|66.66|66.26|66.69|66.29|66.69|66.29|66.65|66.25|9
1739381240000|2025-02-12 17:27:20|66.66|66.26|66.7|66.3|66.7|66.3|66.66|66.26|6
1739381250000|2025-02-12 17:27:30|66.72|66.32|66.76|66.36|66.76|66.36|66.72|66.32|3
1739381260000|2025-02-12 17:27:40|66.78|66.38|66.79|66.39|66.79|66.39|66.76|66.36|6
1739381270000|2025-02-12 17:27:50|66.78|66.38|66.77|66.37|66.79|66.39|66.77|66.37|4
1739381280000|2025-02-12 17:28:00|66.78|66.38|66.77|66.37|66.78|66.38|66.76|66.36|6
1739381300000|2025-02-12 17:28:20|66.76|66.36|66.83|66.43|66.83|66.43|66.76|66.36|5
1739381310000|2025-02-12 17:28:30|66.85|66.45|66.85|66.45|66.88|66.48|66.82|66.42|6
1739381320000|2025-02-12 17:28:40|66.88|66.48|66.92|66.52|66.94|66.54|66.88|66.48|8
1739381330000|2025-02-12 17:28:50|66.9|66.5|66.91|66.51|66.93|66.53|66.88|66.48|4
1739381340000|2025-02-12 17:29:00|66.9|66.5|66.9|66.5|66.92|66.52|66.9|66.5|6
1739381350000|2025-02-12 17:29:10|66.89|66.49|66.87|66.47|66.89|66.49|66.87|66.47|5
1739381360000|2025-02-12 17:29:20|66.88|66.48|66.95|66.55|66.95|66.55|66.86|66.46|6
1739381370000|2025-02-12 17:29:30|66.94|66.54|66.96|66.56|66.96|66.56|66.94|66.54|3
1739381380000|2025-02-12 17:29:40|66.99|66.59|67.03|66.63|67.03|66.63|66.96|66.56|11
1739381390000|2025-02-12 17:29:50|67.05|66.65|67.19|66.79|67.2|66.8|67.05|66.65|14
1739381400000|2025-02-12 17:30:00|67.2|66.8|67.13|66.73|67.23|66.83|67.12|66.72|12
1739381410000|2025-02-12 17:30:10|67.08|66.68|66.92|66.52|67.08|66.68|66.91|66.51|16
1739381420000|2025-02-12 17:30:20|66.91|66.51|66.89|66.49|66.96|66.56|66.89|66.49|13
1739381430000|2025-02-12 17:30:30|66.88|66.48|66.9|66.5|66.91|66.51|66.88|66.48|5
1739381440000|2025-02-12 17:30:40|66.95|66.55|66.86|66.46|66.96|66.56|66.86|66.46|14
1739381450000|2025-02-12 17:30:50|66.91|66.51|66.83|66.43|66.91|66.51|66.83|66.43|11
1739381460000|2025-02-12 17:31:00|66.82|66.42|66.92|66.52|67|66.6|66.82|66.42|11
1739381470000|2025-02-12 17:31:10|66.91|66.51|66.94|66.54|67.02|66.62|66.91|66.51|20
1739381480000|2025-02-12 17:31:20|66.93|66.53|66.98|66.58|67|66.6|66.93|66.53|10
1739381490000|2025-02-12 17:31:30|66.96|66.56|66.86|66.46|66.96|66.56|66.85|66.45|9
1739381500000|2025-02-12 17:31:40|66.87|66.47|66.87|66.47|66.89|66.49|66.85|66.45|6
1739381510000|2025-02-12 17:31:50|66.86|66.46|66.85|66.45|66.87|66.47|66.84|66.44|14
1739381520000|2025-02-12 17:32:00|66.88|66.48|66.83|66.43|66.94|66.54|66.83|66.43|17
1739381530000|2025-02-12 17:32:10|66.86|66.46|66.8|66.4|66.87|66.47|66.8|66.4|5
1739381540000|2025-02-12 17:32:20|66.79|66.39|66.82|66.42|66.87|66.47|66.77|66.37|11
1739381550000|2025-02-12 17:32:30|66.92|66.52|66.94|66.54|66.95|66.55|66.88|66.48|17
1739381560000|2025-02-12 17:32:40|66.92|66.52|66.93|66.53|66.93|66.53|66.82|66.42|14
1739381570000|2025-02-12 17:32:50|66.94|66.54|66.91|66.51|66.94|66.54|66.89|66.49|12
1739381580000|2025-02-12 17:33:00|66.92|66.52|66.94|66.54|67.05|66.65|66.92|66.52|19
1739381590000|2025-02-12 17:33:10|66.93|66.53|66.86|66.46|66.96|66.56|66.86|66.46|20
1739381600000|2025-02-12 17:33:20|66.87|66.47|66.9|66.5|66.97|66.57|66.83|66.43|20
1739381610000|2025-02-12 17:33:30|66.92|66.52|66.83|66.43|66.93|66.53|66.82|66.42|16
1739381620000|2025-02-12 17:33:40|66.84|66.44|66.87|66.47|66.87|66.47|66.84|66.44|10
1739381630000|2025-02-12 17:33:50|66.86|66.46|66.86|66.46|66.87|66.47|66.85|66.45|9
1739381640000|2025-02-12 17:34:00|66.85|66.45|66.86|66.46|66.86|66.46|66.85|66.45|8
1739381650000|2025-02-12 17:34:10|66.85|66.45|66.86|66.46|66.86|66.46|66.84|66.44|4
1739381660000|2025-02-12 17:34:20|66.84|66.44|66.84|66.44|66.85|66.45|66.84|66.44|3
1739381670000|2025-02-12 17:34:30|66.85|66.45|66.83|66.43|66.86|66.46|66.83|66.43|4
1739381680000|2025-02-12 17:34:40|66.84|66.44|66.83|66.43|66.85|66.45|66.83|66.43|3
1739381690000|2025-02-12 17:34:50|66.84|66.44|66.8|66.4|66.84|66.44|66.8|66.4|7
1739381700000|2025-02-12 17:35:00|66.81|66.41|66.87|66.47|66.87|66.47|66.8|66.4|13
1739381710000|2025-02-12 17:35:10|66.86|66.46|66.86|66.46|66.88|66.48|66.86|66.46|7
1739381720000|2025-02-12 17:35:20|66.85|66.45|66.86|66.46|66.86|66.46|66.85|66.45|4
1739381730000|2025-02-12 17:35:30|66.87|66.47|66.87|66.47|66.87|66.47|66.85|66.45|9
1739381740000|2025-02-12 17:35:40|66.86|66.46|66.88|66.48|66.88|66.48|66.86|66.46|3
1739381760000|2025-02-12 17:36:00|66.94|66.54|66.94|66.54|66.94|66.54|66.92|66.52|3
1739381770000|2025-02-12 17:36:10|66.95|66.55|66.89|66.49|66.95|66.55|66.89|66.49|4
1739381780000|2025-02-12 17:36:20|66.9|66.5|66.9|66.5|66.9|66.5|66.9|66.5|1
1739381790000|2025-02-12 17:36:30|66.89|66.49|66.86|66.46|66.89|66.49|66.86|66.46|3
1739381800000|2025-02-12 17:36:40|66.87|66.47|66.84|66.44|66.87|66.47|66.84|66.44|2
1739381810000|2025-02-12 17:36:50|66.85|66.45|66.89|66.49|66.89|66.49|66.85|66.45|5
1739381820000|2025-02-12 17:37:00|66.86|66.46|66.88|66.48|66.88|66.48|66.86|66.46|3
1739381830000|2025-02-12 17:37:10|66.87|66.47|66.87|66.47|66.88|66.48|66.86|66.46|5
1739381840000|2025-02-12 17:37:20|66.86|66.46|66.87|66.47|66.87|66.47|66.83|66.43|8
1739381850000|2025-02-12 17:37:30|66.88|66.48|66.88|66.48|66.89|66.49|66.87|66.47|4
1739381860000|2025-02-12 17:37:40|66.87|66.47|66.87|66.47|66.88|66.48|66.86|66.46|5
1739381870000|2025-02-12 17:37:50|66.85|66.45|66.86|66.46|66.86|66.46|66.83|66.43|6
1739381880000|2025-02-12 17:38:00|66.84|66.44|66.83|66.43|66.84|66.44|66.82|66.42|5
1739381890000|2025-02-12 17:38:10|66.84|66.44|66.84|66.44|66.84|66.44|66.82|66.42|6
1739381900000|2025-02-12 17:38:20|66.83|66.43|66.83|66.43|66.84|66.44|66.83|66.43|3
1739381910000|2025-02-12 17:38:30|66.84|66.44|66.83|66.43|66.84|66.44|66.83|66.43|2
1739381920000|2025-02-12 17:38:40|66.84|66.44|66.84|66.44|66.84|66.44|66.84|66.44|1
1739381930000|2025-02-12 17:38:50|66.83|66.43|66.84|66.44|66.84|66.44|66.83|66.43|2
1739381940000|2025-02-12 17:39:00|66.85|66.45|66.85|66.45|66.85|66.45|66.85|66.45|1
1739381950000|2025-02-12 17:39:10|66.83|66.43|66.8|66.4|66.83|66.43|66.8|66.4|8
1739381960000|2025-02-12 17:39:20|66.79|66.39|66.77|66.37|66.79|66.39|66.74|66.34|3
1739381970000|2025-02-12 17:39:30|66.73|66.33|66.69|66.29|66.75|66.35|66.69|66.29|10
1739381980000|2025-02-12 17:39:40|66.68|66.28|66.67|66.27|66.7|66.3|66.67|66.27|7
1739381990000|2025-02-12 17:39:50|66.7|66.3|66.64|66.24|66.7|66.3|66.6|66.2|13
1739382000000|2025-02-12 17:40:00|66.65|66.25|66.63|66.23|66.65|66.25|66.6|66.2|5
1739382020000|2025-02-12 17:40:20|66.64|66.24|66.64|66.24|66.64|66.24|66.64|66.24|1
1739382030000|2025-02-12 17:40:30|66.63|66.23|66.64|66.24|66.64|66.24|66.63|66.23|2
1739382040000|2025-02-12 17:40:40|66.65|66.25|66.65|66.25|66.65|66.25|66.65|66.25|1
1739382050000|2025-02-12 17:40:50|66.64|66.24|66.64|66.24|66.64|66.24|66.64|66.24|1
1739382070000|2025-02-12 17:41:10|66.63|66.23|66.63|66.23|66.63|66.23|66.63|66.23|1
1739382080000|2025-02-12 17:41:20|66.64|66.24|66.63|66.23|66.64|66.24|66.63|66.23|2
1739382090000|2025-02-12 17:41:30|66.62|66.22|66.63|66.23|66.63|66.23|66.61|66.21|4
1739382100000|2025-02-12 17:41:40|66.62|66.22|66.63|66.23|66.63|66.23|66.62|66.22|2
1739382110000|2025-02-12 17:41:50|66.62|66.22|66.64|66.24|66.64|66.24|66.62|66.22|3
1739382120000|2025-02-12 17:42:00|66.65|66.25|66.66|66.26|66.71|66.31|66.65|66.25|9
1739382130000|2025-02-12 17:42:10|66.67|66.27|66.65|66.25|66.67|66.27|66.65|66.25|3
1739382140000|2025-02-12 17:42:20|66.67|66.27|66.65|66.25|66.67|66.27|66.65|66.25|7
1739382150000|2025-02-12 17:42:30|66.66|66.26|66.65|66.25|66.67|66.27|66.65|66.25|6
1739382160000|2025-02-12 17:42:40|66.66|66.26|66.66|66.26|66.66|66.26|66.65|66.25|5
1739382170000|2025-02-12 17:42:50|66.65|66.25|66.65|66.25|66.66|66.26|66.65|66.25|5
1739382180000|2025-02-12 17:43:00|66.64|66.24|66.65|66.25|66.65|66.25|66.64|66.24|2
1739382190000|2025-02-12 17:43:10|66.66|66.26|66.66|66.26|66.66|66.26|66.66|66.26|1
1739382200000|2025-02-12 17:43:20|66.65|66.25|66.66|66.26|66.66|66.26|66.65|66.25|2
1739382210000|2025-02-12 17:43:30|66.65|66.25|66.66|66.26|66.66|66.26|66.65|66.25|2
1739382220000|2025-02-12 17:43:40|66.64|66.24|66.62|66.22|66.64|66.24|66.62|66.22|3
1739382230000|2025-02-12 17:43:50|66.61|66.21|66.6|66.2|66.61|66.21|66.6|66.2|2
1739382240000|2025-02-12 17:44:00|66.59|66.19|66.58|66.18|66.59|66.19|66.58|66.18|4
1739382260000|2025-02-12 17:44:20|66.53|66.13|66.51|66.11|66.53|66.13|66.48|66.08|7
1739382270000|2025-02-12 17:44:30|66.5|66.1|66.51|66.11|66.51|66.11|66.48|66.08|7
1739382280000|2025-02-12 17:44:40|66.5|66.1|66.48|66.08|66.51|66.11|66.48|66.08|10
1739382290000|2025-02-12 17:44:50|66.47|66.07|66.54|66.14|66.54|66.14|66.47|66.07|3
1739382300000|2025-02-12 17:45:00|66.55|66.15|66.56|66.16|66.56|66.16|66.55|66.15|2
1739382310000|2025-02-12 17:45:10|66.55|66.15|66.63|66.23|66.65|66.25|66.55|66.15|7
1739382320000|2025-02-12 17:45:20|66.64|66.24|66.65|66.25|66.65|66.25|66.64|66.24|4
1739382330000|2025-02-12 17:45:30|66.66|66.26|66.66|66.26|66.66|66.26|66.66|66.26|1
1739382340000|2025-02-12 17:45:40|66.67|66.27|66.67|66.27|66.67|66.27|66.67|66.27|1
1739382360000|2025-02-12 17:46:00|66.66|66.26|66.66|66.26|66.66|66.26|66.65|66.25|3
1739382370000|2025-02-12 17:46:10|66.67|66.27|66.67|66.27|66.67|66.27|66.66|66.26|7
1739382380000|2025-02-12 17:46:20|66.66|66.26|66.66|66.26|66.66|66.26|66.65|66.25|5
1739382390000|2025-02-12 17:46:30|66.67|66.27|66.67|66.27|66.67|66.27|66.67|66.27|1
1739382400000|2025-02-12 17:46:40|66.66|66.26|66.65|66.25|66.67|66.27|66.65|66.25|5
1739382410000|2025-02-12 17:46:50|66.64|66.24|66.65|66.25|66.66|66.26|66.62|66.22|9
1739382420000|2025-02-12 17:47:00|66.63|66.23|66.62|66.22|66.64|66.24|66.61|66.21|12
1739382430000|2025-02-12 17:47:10|66.61|66.21|66.65|66.25|66.65|66.25|66.61|66.21|4
1739382440000|2025-02-12 17:47:20|66.66|66.26|66.74|66.34|66.74|66.34|66.66|66.26|7
1739382450000|2025-02-12 17:47:30|66.73|66.33|66.77|66.37|66.77|66.37|66.73|66.33|5
1739382460000|2025-02-12 17:47:40|66.79|66.39|66.76|66.36|66.79|66.39|66.76|66.36|5
1739382480000|2025-02-12 17:48:00|66.75|66.35|66.8|66.4|66.83|66.43|66.75|66.35|9
1739382490000|2025-02-12 17:48:10|66.78|66.38|66.78|66.38|66.79|66.39|66.77|66.37|4
1739382500000|2025-02-12 17:48:20|66.77|66.37|66.79|66.39|66.8|66.4|66.74|66.34|10
1739382510000|2025-02-12 17:48:30|66.78|66.38|66.83|66.43|66.83|66.43|66.77|66.37|8
1739382520000|2025-02-12 17:48:40|66.84|66.44|66.84|66.44|66.85|66.45|66.83|66.43|6
1739382530000|2025-02-12 17:48:50|66.85|66.45|66.84|66.44|66.85|66.45|66.83|66.43|7
1739382540000|2025-02-12 17:49:00|66.85|66.45|66.8|66.4|66.85|66.45|66.8|66.4|8
1739382550000|2025-02-12 17:49:10|66.82|66.42|66.83|66.43|66.83|66.43|66.79|66.39|8
1739382560000|2025-02-12 17:49:20|66.81|66.41|66.81|66.41|66.81|66.41|66.79|66.39|12
1739382570000|2025-02-12 17:49:30|66.8|66.4|66.79|66.39|66.81|66.41|66.79|66.39|8
1739382580000|2025-02-12 17:49:40|66.8|66.4|66.78|66.38|66.81|66.41|66.78|66.38|9
1739382590000|2025-02-12 17:49:50|66.77|66.37|66.76|66.36|66.77|66.37|66.75|66.35|4
1739382600000|2025-02-12 17:50:00|66.75|66.35|66.75|66.35|66.75|66.35|66.75|66.35|1
1739382610000|2025-02-12 17:50:10|66.76|66.36|66.87|66.47|66.87|66.47|66.75|66.35|12
1739382620000|2025-02-12 17:50:20|66.86|66.46|66.86|66.46|66.88|66.48|66.86|66.46|5
1739382630000|2025-02-12 17:50:30|66.87|66.47|66.85|66.45|66.87|66.47|66.81|66.41|9
1739382640000|2025-02-12 17:50:40|66.84|66.44|66.84|66.44|66.85|66.45|66.82|66.42|5
1739382650000|2025-02-12 17:50:50|66.83|66.43|66.82|66.42|66.84|66.44|66.8|66.4|12
1739382660000|2025-02-12 17:51:00|66.83|66.43|66.71|66.31|66.83|66.43|66.7|66.3|12
1739382670000|2025-02-12 17:51:10|66.7|66.3|66.66|66.26|66.71|66.31|66.66|66.26|11
1739382680000|2025-02-12 17:51:20|66.65|66.25|66.66|66.26|66.66|66.26|66.65|66.25|8
1739382690000|2025-02-12 17:51:30|66.65|66.25|66.66|66.26|66.66|66.26|66.65|66.25|4
1739382700000|2025-02-12 17:51:40|66.65|66.25|66.66|66.26|66.66|66.26|66.65|66.25|2
1739382720000|2025-02-12 17:52:00|66.64|66.24|66.65|66.25|66.65|66.25|66.62|66.22|10
1739382740000|2025-02-12 17:52:20|66.66|66.26|66.66|66.26|66.66|66.26|66.66|66.26|1
1739382750000|2025-02-12 17:52:30|66.65|66.25|66.65|66.25|66.66|66.26|66.64|66.24|5
1739382760000|2025-02-12 17:52:40|66.64|66.24|66.61|66.21|66.64|66.24|66.61|66.21|7
1739382780000|2025-02-12 17:53:00|66.6|66.2|66.57|66.17|66.6|66.2|66.57|66.17|8
1739382790000|2025-02-12 17:53:10|66.56|66.16|66.59|66.19|66.61|66.21|66.56|66.16|6
1739382800000|2025-02-12 17:53:20|66.58|66.18|66.62|66.22|66.62|66.22|66.57|66.17|8
1739382810000|2025-02-12 17:53:30|66.63|66.23|66.66|66.26|66.66|66.26|66.63|66.23|3
1739382820000|2025-02-12 17:53:40|66.67|66.27|66.67|66.27|66.67|66.27|66.67|66.27|1
1739382850000|2025-02-12 17:54:10|66.66|66.26|66.66|66.26|66.67|66.27|66.66|66.26|3
1739382870000|2025-02-12 17:54:30|66.7|66.3|66.73|66.33|66.73|66.33|66.69|66.29|6
1739382880000|2025-02-12 17:54:40|66.72|66.32|66.72|66.32|66.72|66.32|66.69|66.29|6
1739382890000|2025-02-12 17:54:50|66.73|66.33|66.75|66.35|66.75|66.35|66.73|66.33|3
1739382900000|2025-02-12 17:55:00|66.74|66.34|66.74|66.34|66.75|66.35|66.74|66.34|3
1739382910000|2025-02-12 17:55:10|66.75|66.35|66.74|66.34|66.75|66.35|66.73|66.33|7
1739382920000|2025-02-12 17:55:20|66.73|66.33|66.74|66.34|66.74|66.34|66.73|66.33|2
1739382930000|2025-02-12 17:55:30|66.73|66.33|66.71|66.31|66.74|66.34|66.71|66.31|8
1739382940000|2025-02-12 17:55:40|66.7|66.3|66.69|66.29|66.7|66.3|66.69|66.29|2
1739382950000|2025-02-12 17:55:50|66.68|66.28|66.68|66.28|66.7|66.3|66.68|66.28|5
1739382960000|2025-02-12 17:56:00|66.67|66.27|66.66|66.26|66.67|66.27|66.66|66.26|2
1739382970000|2025-02-12 17:56:10|66.67|66.27|66.64|66.24|66.67|66.27|66.63|66.23|4
1739382980000|2025-02-12 17:56:20|66.65|66.25|66.66|66.26|66.66|66.26|66.65|66.25|2
1739382990000|2025-02-12 17:56:30|66.65|66.25|66.62|66.22|66.65|66.25|66.59|66.19|10
1739383000000|2025-02-12 17:56:40|66.61|66.21|66.57|66.17|66.61|66.21|66.57|66.17|7
1739383010000|2025-02-12 17:56:50|66.58|66.18|66.58|66.18|66.58|66.18|66.58|66.18|1
1739383020000|2025-02-12 17:57:00|66.59|66.19|66.58|66.18|66.59|66.19|66.58|66.18|2
1739383030000|2025-02-12 17:57:10|66.54|66.14|66.48|66.08|66.54|66.14|66.48|66.08|6
1739383040000|2025-02-12 17:57:20|66.47|66.07|66.47|66.07|66.47|66.07|66.46|66.06|3
1739383050000|2025-02-12 17:57:30|66.46|66.06|66.46|66.06|66.46|66.06|66.46|66.06|1
1739383060000|2025-02-12 17:57:40|66.47|66.07|66.47|66.07|66.47|66.07|66.47|66.07|1
1739383080000|2025-02-12 17:58:00|66.48|66.08|66.47|66.07|66.48|66.08|66.46|66.06|4
1739383090000|2025-02-12 17:58:10|66.48|66.08|66.47|66.07|66.49|66.09|66.47|66.07|9
1739383100000|2025-02-12 17:58:20|66.46|66.06|66.47|66.07|66.48|66.08|66.46|66.06|5
1739383110000|2025-02-12 17:58:30|66.46|66.06|66.51|66.11|66.51|66.11|66.46|66.06|10
1739383120000|2025-02-12 17:58:40|66.5|66.1|66.49|66.09|66.5|66.1|66.48|66.08|4
1739383130000|2025-02-12 17:58:50|66.48|66.08|66.47|66.07|66.48|66.08|66.47|66.07|2
1739383140000|2025-02-12 17:59:00|66.48|66.08|66.47|66.07|66.48|66.08|66.47|66.07|2
1739383150000|2025-02-12 17:59:10|66.48|66.08|66.48|66.08|66.48|66.08|66.48|66.08|1
1739383160000|2025-02-12 17:59:20|66.47|66.07|66.51|66.11|66.51|66.11|66.46|66.06|12
1739383170000|2025-02-12 17:59:30|66.5|66.1|66.54|66.14|66.57|66.17|66.5|66.1|7
1739383180000|2025-02-12 17:59:40|66.58|66.18|66.55|66.15|66.58|66.18|66.54|66.14|6
1739383190000|2025-02-12 17:59:50|66.56|66.16|66.57|66.17|66.58|66.18|66.55|66.15|10
1739383200000|2025-02-12 18:00:00|66.58|66.18|66.65|66.25|66.65|66.25|66.58|66.18|12
1739383210000|2025-02-12 18:00:10|66.68|66.28|66.68|66.28|66.73|66.33|66.65|66.25|13
1739383220000|2025-02-12 18:00:20|66.69|66.29|66.66|66.26|66.69|66.29|66.65|66.25|7
1739383230000|2025-02-12 18:00:30|66.69|66.29|66.63|66.23|66.69|66.29|66.63|66.23|10
1739383240000|2025-02-12 18:00:40|66.61|66.21|66.61|66.21|66.63|66.23|66.58|66.18|14
1739383250000|2025-02-12 18:00:50|66.6|66.2|66.55|66.15|66.6|66.2|66.55|66.15|7
1739383260000|2025-02-12 18:01:00|66.52|66.12|66.47|66.07|66.52|66.12|66.47|66.07|7
1739383280000|2025-02-12 18:01:20|66.46|66.06|66.45|66.05|66.51|66.11|66.45|66.05|9
1739383290000|2025-02-12 18:01:30|66.46|66.06|66.29|65.89|66.46|66.06|66.29|65.89|13
1739383300000|2025-02-12 18:01:40|66.3|65.9|66.28|65.88|66.3|65.9|66.27|65.87|10
1739383310000|2025-02-12 18:01:50|66.27|65.87|66.19|65.79|66.27|65.87|66.19|65.79|10
1739383320000|2025-02-12 18:02:00|66.18|65.78|66.16|65.76|66.18|65.78|66.16|65.76|5
1739383330000|2025-02-12 18:02:10|66.14|65.74|66.23|65.83|66.23|65.83|66.14|65.74|7
1739383340000|2025-02-12 18:02:20|66.22|65.82|66.22|65.82|66.23|65.83|66.21|65.81|12
1739383350000|2025-02-12 18:02:30|66.21|65.81|66.16|65.76|66.22|65.82|66.16|65.76|9
1739383360000|2025-02-12 18:02:40|66.17|65.77|66.17|65.77|66.18|65.78|66.16|65.76|5
1739383370000|2025-02-12 18:02:50|66.19|65.79|66.22|65.82|66.22|65.82|66.17|65.77|9
1739383380000|2025-02-12 18:03:00|66.23|65.83|66.25|65.85|66.26|65.86|66.23|65.83|4
1739383390000|2025-02-12 18:03:10|66.24|65.84|66.18|65.78|66.24|65.84|66.17|65.77|9
1739383400000|2025-02-12 18:03:20|66.19|65.79|66.15|65.75|66.19|65.79|66.15|65.75|9
1739383410000|2025-02-12 18:03:30|66.16|65.76|66.15|65.75|66.16|65.76|66.14|65.74|6
1739383440000|2025-02-12 18:04:00|66.14|65.74|66.1|65.7|66.15|65.75|66.1|65.7|7
1739383450000|2025-02-12 18:04:10|66.09|65.69|66.15|65.75|66.15|65.75|66.09|65.69|8
1739383460000|2025-02-12 18:04:20|66.14|65.74|66.15|65.75|66.15|65.75|66.12|65.72|8
1739383470000|2025-02-12 18:04:30|66.14|65.74|66.14|65.74|66.15|65.75|66.14|65.74|11
1739383480000|2025-02-12 18:04:40|66.15|65.75|66.14|65.74|66.15|65.75|66.14|65.74|2
1739383490000|2025-02-12 18:04:50|66.15|65.75|66.15|65.75|66.15|65.75|66.14|65.74|3
1739383500000|2025-02-12 18:05:00|66.14|65.74|66.21|65.81|66.21|65.81|66.14|65.74|7
1739383510000|2025-02-12 18:05:10|66.2|65.8|66.19|65.79|66.2|65.8|66.19|65.79|4
1739383520000|2025-02-12 18:05:20|66.18|65.78|66.2|65.8|66.21|65.81|66.18|65.78|6
1739383530000|2025-02-12 18:05:30|66.21|65.81|66.19|65.79|66.21|65.81|66.19|65.79|3
1739383540000|2025-02-12 18:05:40|66.18|65.78|66.19|65.79|66.19|65.79|66.18|65.78|2
1739383550000|2025-02-12 18:05:50|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|2
1739383560000|2025-02-12 18:06:00|66.16|65.76|66.12|65.72|66.17|65.77|66.09|65.69|14
1739383570000|2025-02-12 18:06:10|66.11|65.71|66.11|65.71|66.15|65.75|66.09|65.69|13
1739383580000|2025-02-12 18:06:20|66.1|65.7|66.08|65.68|66.1|65.7|66.08|65.68|5
1739383590000|2025-02-12 18:06:30|66.07|65.67|66.04|65.64|66.1|65.7|66.04|65.64|6
1739383600000|2025-02-12 18:06:40|66.05|65.65|66.05|65.65|66.05|65.65|66.04|65.64|3
1739383620000|2025-02-12 18:07:00|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739383630000|2025-02-12 18:07:10|66.05|65.65|65.94|65.54|66.05|65.65|65.94|65.54|9
1739383640000|2025-02-12 18:07:20|65.92|65.52|65.84|65.44|65.94|65.54|65.84|65.44|15
1739383650000|2025-02-12 18:07:30|65.81|65.41|65.84|65.44|65.87|65.47|65.81|65.41|9
1739383660000|2025-02-12 18:07:40|65.83|65.43|65.83|65.43|65.85|65.45|65.83|65.43|6
1739383670000|2025-02-12 18:07:50|65.85|65.45|65.87|65.47|65.87|65.47|65.84|65.44|6
1739383680000|2025-02-12 18:08:00|65.88|65.48|65.95|65.55|65.97|65.57|65.88|65.48|6
1739383690000|2025-02-12 18:08:10|65.94|65.54|65.95|65.55|65.96|65.56|65.93|65.53|6
1739383700000|2025-02-12 18:08:20|65.96|65.56|65.95|65.55|65.96|65.56|65.95|65.55|4
1739383710000|2025-02-12 18:08:30|65.96|65.56|65.89|65.49|65.96|65.56|65.89|65.49|6
1739383720000|2025-02-12 18:08:40|65.88|65.48|65.88|65.48|65.9|65.5|65.87|65.47|9
1739383730000|2025-02-12 18:08:50|65.86|65.46|65.95|65.55|65.95|65.55|65.86|65.46|9
1739383740000|2025-02-12 18:09:00|65.94|65.54|65.95|65.55|65.96|65.56|65.94|65.54|7
1739383750000|2025-02-12 18:09:10|65.96|65.56|65.97|65.57|65.97|65.57|65.95|65.55|4
1739383760000|2025-02-12 18:09:20|65.96|65.56|65.96|65.56|65.96|65.56|65.95|65.55|3
1739383770000|2025-02-12 18:09:30|65.95|65.55|65.94|65.54|65.97|65.57|65.94|65.54|7
1739383780000|2025-02-12 18:09:40|65.95|65.55|65.96|65.56|65.96|65.56|65.94|65.54|6
1739383790000|2025-02-12 18:09:50|65.95|65.55|66|65.6|66.03|65.63|65.95|65.55|5
1739383800000|2025-02-12 18:10:00|66.01|65.61|66.01|65.61|66.01|65.61|65.99|65.59|6
1739383810000|2025-02-12 18:10:10|66.02|65.62|66.05|65.65|66.08|65.68|66.02|65.62|12
1739383820000|2025-02-12 18:10:20|66.06|65.66|66.07|65.67|66.08|65.68|66.05|65.65|9
1739383830000|2025-02-12 18:10:30|66.06|65.66|66.05|65.65|66.06|65.66|66.04|65.64|8
1739383840000|2025-02-12 18:10:40|66.04|65.64|66.04|65.64|66.07|65.67|66.04|65.64|5
1739383850000|2025-02-12 18:10:50|66.03|65.63|66.06|65.66|66.06|65.66|66.03|65.63|4
1739383860000|2025-02-12 18:11:00|66.05|65.65|66.05|65.65|66.05|65.65|66.04|65.64|3
1739383880000|2025-02-12 18:11:20|66.04|65.64|66.05|65.65|66.05|65.65|66.04|65.64|4
1739383890000|2025-02-12 18:11:30|66.03|65.63|66.03|65.63|66.04|65.64|66.03|65.63|5
1739383900000|2025-02-12 18:11:40|66.02|65.62|66.03|65.63|66.04|65.64|66.02|65.62|7
1739383910000|2025-02-12 18:11:50|66.02|65.62|66.03|65.63|66.03|65.63|66.02|65.62|2
1739383920000|2025-02-12 18:12:00|66.02|65.62|66.04|65.64|66.04|65.64|66.02|65.62|3
1739383930000|2025-02-12 18:12:10|66.05|65.65|66.09|65.69|66.12|65.72|66.05|65.65|8
1739383940000|2025-02-12 18:12:20|66.14|65.74|66.25|65.85|66.25|65.85|66.14|65.74|7
1739383950000|2025-02-12 18:12:30|66.26|65.86|66.26|65.86|66.26|65.86|66.25|65.85|5
1739383960000|2025-02-12 18:12:40|66.25|65.85|66.25|65.85|66.26|65.86|66.25|65.85|5
1739383970000|2025-02-12 18:12:50|66.26|65.86|66.24|65.84|66.26|65.86|66.24|65.84|5
1739383980000|2025-02-12 18:13:00|66.23|65.83|66.19|65.79|66.23|65.83|66.17|65.77|8
1739383990000|2025-02-12 18:13:10|66.18|65.78|66.17|65.77|66.21|65.81|66.17|65.77|7
1739384000000|2025-02-12 18:13:20|66.2|65.8|66.14|65.74|66.2|65.8|66.14|65.74|6
1739384010000|2025-02-12 18:13:30|66.15|65.75|66.15|65.75|66.15|65.75|66.15|65.75|1
1739384030000|2025-02-12 18:13:50|66.18|65.78|66.15|65.75|66.18|65.78|66.14|65.74|6
1739384040000|2025-02-12 18:14:00|66.16|65.76|66.15|65.75|66.16|65.76|66.14|65.74|6
1739384050000|2025-02-12 18:14:10|66.14|65.74|66.14|65.74|66.15|65.75|66.14|65.74|5
1739384060000|2025-02-12 18:14:20|66.15|65.75|66.13|65.73|66.15|65.75|66.13|65.73|3
1739384070000|2025-02-12 18:14:30|66.14|65.74|66.14|65.74|66.14|65.74|66.12|65.72|4
1739384080000|2025-02-12 18:14:40|66.13|65.73|66.2|65.8|66.2|65.8|66.13|65.73|5
1739384090000|2025-02-12 18:14:50|66.21|65.81|66.23|65.83|66.24|65.84|66.21|65.81|7
1739384100000|2025-02-12 18:15:00|66.22|65.82|66.31|65.91|66.32|65.92|66.22|65.82|11
1739384110000|2025-02-12 18:15:10|66.35|65.95|66.28|65.88|66.35|65.95|66.28|65.88|12
1739384120000|2025-02-12 18:15:20|66.27|65.87|66.26|65.86|66.27|65.87|66.24|65.84|8
1739384130000|2025-02-12 18:15:30|66.25|65.85|66.26|65.86|66.27|65.87|66.23|65.83|11
1739384140000|2025-02-12 18:15:40|66.25|65.85|66.24|65.84|66.25|65.85|66.22|65.82|9
1739384150000|2025-02-12 18:15:50|66.23|65.83|66.23|65.83|66.24|65.84|66.23|65.83|5
1739384160000|2025-02-12 18:16:00|66.22|65.82|66.24|65.84|66.24|65.84|66.2|65.8|12
1739384170000|2025-02-12 18:16:10|66.25|65.85|66.23|65.83|66.25|65.85|66.23|65.83|7
1739384180000|2025-02-12 18:16:20|66.24|65.84|66.23|65.83|66.24|65.84|66.23|65.83|8
1739384190000|2025-02-12 18:16:30|66.24|65.84|66.25|65.85|66.26|65.86|66.24|65.84|4
1739384200000|2025-02-12 18:16:40|66.26|65.86|66.4|66|66.4|66|66.26|65.86|15
1739384210000|2025-02-12 18:16:50|66.41|66.01|66.38|65.98|66.42|66.02|66.38|65.98|10
1739384220000|2025-02-12 18:17:00|66.37|65.97|66.39|65.99|66.42|66.02|66.37|65.97|9
1739384230000|2025-02-12 18:17:10|66.38|65.98|66.36|65.96|66.38|65.98|66.36|65.96|3
1739384240000|2025-02-12 18:17:20|66.37|65.97|66.34|65.94|66.37|65.97|66.33|65.93|12
1739384250000|2025-02-12 18:17:30|66.33|65.93|66.34|65.94|66.35|65.95|66.33|65.93|9
1739384260000|2025-02-12 18:17:40|66.35|65.95|66.37|65.97|66.39|65.99|66.34|65.94|9
1739384270000|2025-02-12 18:17:50|66.36|65.96|66.36|65.96|66.36|65.96|66.35|65.95|5
1739384280000|2025-02-12 18:18:00|66.35|65.95|66.52|66.12|66.52|66.12|66.34|65.94|12
1739384290000|2025-02-12 18:18:10|66.48|66.08|66.51|66.11|66.54|66.14|66.48|66.08|13
1739384300000|2025-02-12 18:18:20|66.52|66.12|66.53|66.13|66.53|66.13|66.52|66.12|2
1739384310000|2025-02-12 18:18:30|66.54|66.14|66.53|66.13|66.54|66.14|66.53|66.13|4
1739384330000|2025-02-12 18:18:50|66.51|66.11|66.48|66.08|66.51|66.11|66.48|66.08|4
1739384340000|2025-02-12 18:19:00|66.47|66.07|66.48|66.08|66.48|66.08|66.46|66.06|5
1739384350000|2025-02-12 18:19:10|66.47|66.07|66.46|66.06|66.47|66.07|66.45|66.05|4
1739384360000|2025-02-12 18:19:20|66.47|66.07|66.47|66.07|66.47|66.07|66.47|66.07|1
1739384370000|2025-02-12 18:19:30|66.46|66.06|66.46|66.06|66.46|66.06|66.46|66.06|1
1739384380000|2025-02-12 18:19:40|66.45|66.05|66.45|66.05|66.46|66.06|66.45|66.05|11
1739384390000|2025-02-12 18:19:50|66.46|66.06|66.49|66.09|66.49|66.09|66.45|66.05|5
1739384400000|2025-02-12 18:20:00|66.48|66.08|66.48|66.08|66.49|66.09|66.47|66.07|8
1739384410000|2025-02-12 18:20:10|66.49|66.09|66.5|66.1|66.5|66.1|66.46|66.06|9
1739384420000|2025-02-12 18:20:20|66.51|66.11|66.5|66.1|66.51|66.11|66.48|66.08|8
1739384430000|2025-02-12 18:20:30|66.51|66.11|66.48|66.08|66.51|66.11|66.48|66.08|4
1739384440000|2025-02-12 18:20:40|66.47|66.07|66.44|66.04|66.47|66.07|66.43|66.03|5
1739384450000|2025-02-12 18:20:50|66.43|66.03|66.41|66.01|66.43|66.03|66.4|66|15
1739384460000|2025-02-12 18:21:00|66.4|66|66.36|65.96|66.41|66.01|66.36|65.96|9
1739384470000|2025-02-12 18:21:10|66.35|65.95|66.22|65.82|66.35|65.95|66.22|65.82|11
1739384480000|2025-02-12 18:21:20|66.21|65.81|66.27|65.87|66.29|65.89|66.21|65.81|10
1739384490000|2025-02-12 18:21:30|66.29|65.89|66.29|65.89|66.29|65.89|66.28|65.88|5
1739384500000|2025-02-12 18:21:40|66.28|65.88|66.2|65.8|66.28|65.88|66.19|65.79|11
1739384510000|2025-02-12 18:21:50|66.19|65.79|66.24|65.84|66.25|65.85|66.19|65.79|6
1739384520000|2025-02-12 18:22:00|66.23|65.83|66.24|65.84|66.24|65.84|66.23|65.83|4
1739384530000|2025-02-12 18:22:10|66.23|65.83|66.23|65.83|66.24|65.84|66.21|65.81|8
1739384540000|2025-02-12 18:22:20|66.21|65.81|66.22|65.82|66.22|65.82|66.21|65.81|2
1739384550000|2025-02-12 18:22:30|66.21|65.81|66.19|65.79|66.21|65.81|66.19|65.79|5
1739384560000|2025-02-12 18:22:40|66.18|65.78|66.16|65.76|66.2|65.8|66.15|65.75|9
1739384570000|2025-02-12 18:22:50|66.15|65.75|66.15|65.75|66.16|65.76|66.15|65.75|5
1739384580000|2025-02-12 18:23:00|66.18|65.78|66.22|65.82|66.22|65.82|66.18|65.78|4
1739384590000|2025-02-12 18:23:10|66.23|65.83|66.21|65.81|66.23|65.83|66.2|65.8|8
1739384600000|2025-02-12 18:23:20|66.22|65.82|66.23|65.83|66.23|65.83|66.22|65.82|2
1739384610000|2025-02-12 18:23:30|66.25|65.85|66.24|65.84|66.25|65.85|66.24|65.84|2
1739384620000|2025-02-12 18:23:40|66.23|65.83|66.24|65.84|66.24|65.84|66.23|65.83|2
1739384630000|2025-02-12 18:23:50|66.25|65.85|66.25|65.85|66.25|65.85|66.25|65.85|1
1739384640000|2025-02-12 18:24:00|66.26|65.86|66.25|65.85|66.26|65.86|66.25|65.85|2
1739384650000|2025-02-12 18:24:10|66.21|65.81|66.22|65.82|66.22|65.82|66.2|65.8|4
1739384660000|2025-02-12 18:24:20|66.23|65.83|66.23|65.83|66.23|65.83|66.22|65.82|3
1739384670000|2025-02-12 18:24:30|66.22|65.82|66.23|65.83|66.23|65.83|66.22|65.82|2
1739384690000|2025-02-12 18:24:50|66.26|65.86|66.24|65.84|66.26|65.86|66.24|65.84|5
1739384700000|2025-02-12 18:25:00|66.25|65.85|66.28|65.88|66.28|65.88|66.24|65.84|6
1739384710000|2025-02-12 18:25:10|66.29|65.89|66.35|65.95|66.38|65.98|66.29|65.89|5
1739384720000|2025-02-12 18:25:20|66.36|65.96|66.36|65.96|66.37|65.97|66.34|65.94|8
1739384730000|2025-02-12 18:25:30|66.35|65.95|66.36|65.96|66.36|65.96|66.35|65.95|10
1739384740000|2025-02-12 18:25:40|66.35|65.95|66.36|65.96|66.36|65.96|66.35|65.95|6
1739384750000|2025-02-12 18:25:50|66.35|65.95|66.35|65.95|66.35|65.95|66.34|65.94|7
1739384760000|2025-02-12 18:26:00|66.34|65.94|66.36|65.96|66.36|65.96|66.34|65.94|6
1739384770000|2025-02-12 18:26:10|66.35|65.95|66.34|65.94|66.35|65.95|66.34|65.94|6
1739384810000|2025-02-12 18:26:50|66.33|65.93|66.34|65.94|66.34|65.94|66.31|65.91|7
1739384820000|2025-02-12 18:27:00|66.32|65.92|66.34|65.94|66.34|65.94|66.32|65.92|4
1739384830000|2025-02-12 18:27:10|66.32|65.92|66.32|65.92|66.33|65.93|66.31|65.91|10
1739384840000|2025-02-12 18:27:20|66.29|65.89|66.28|65.88|66.29|65.89|66.27|65.87|6
1739384850000|2025-02-12 18:27:30|66.27|65.87|66.26|65.86|66.27|65.87|66.24|65.84|5
1739384860000|2025-02-12 18:27:40|66.25|65.85|66.15|65.75|66.25|65.85|66.11|65.71|10
1739384870000|2025-02-12 18:27:50|66.14|65.74|66.1|65.7|66.14|65.74|66.06|65.66|12
1739384880000|2025-02-12 18:28:00|66.09|65.69|66.04|65.64|66.1|65.7|66.04|65.64|6
1739384890000|2025-02-12 18:28:10|66.06|65.66|66.11|65.71|66.11|65.71|66.04|65.64|13
1739384900000|2025-02-12 18:28:20|66.1|65.7|66.12|65.72|66.12|65.72|66.08|65.68|10
1739384910000|2025-02-12 18:28:30|66.11|65.71|66.08|65.68|66.11|65.71|66.06|65.66|6
1739384920000|2025-02-12 18:28:40|66.09|65.69|66.1|65.7|66.1|65.7|66.06|65.66|6
1739384930000|2025-02-12 18:28:50|66.09|65.69|66.09|65.69|66.1|65.7|66.06|65.66|9
1739384940000|2025-02-12 18:29:00|66.06|65.66|66.14|65.74|66.14|65.74|66.06|65.66|7
1739384950000|2025-02-12 18:29:10|66.15|65.75|66.15|65.75|66.15|65.75|66.15|65.75|1
1739384960000|2025-02-12 18:29:20|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|2
1739384970000|2025-02-12 18:29:30|66.16|65.76|66.16|65.76|66.17|65.77|66.15|65.75|4
1739384980000|2025-02-12 18:29:40|66.15|65.75|66.22|65.82|66.22|65.82|66.15|65.75|4
1739384990000|2025-02-12 18:29:50|66.21|65.81|66.21|65.81|66.21|65.81|66.21|65.81|1
1739385000000|2025-02-12 18:30:00|66.2|65.8|66.19|65.79|66.2|65.8|66.16|65.76|8
1739385010000|2025-02-12 18:30:10|66.18|65.78|66.2|65.8|66.2|65.8|66.18|65.78|3
1739385020000|2025-02-12 18:30:20|66.19|65.79|66.2|65.8|66.22|65.82|66.19|65.79|8
1739385030000|2025-02-12 18:30:30|66.19|65.79|66.2|65.8|66.22|65.82|66.17|65.77|8
1739385040000|2025-02-12 18:30:40|66.21|65.81|66.19|65.79|66.22|65.82|66.18|65.78|8
1739385050000|2025-02-12 18:30:50|66.2|65.8|66.19|65.79|66.2|65.8|66.18|65.78|5
1739385060000|2025-02-12 18:31:00|66.2|65.8|66.19|65.79|66.2|65.8|66.16|65.76|6
1739385070000|2025-02-12 18:31:10|66.18|65.78|66.1|65.7|66.18|65.78|66.1|65.7|11
1739385080000|2025-02-12 18:31:20|66.09|65.69|66.04|65.64|66.13|65.73|65.99|65.59|14
1739385090000|2025-02-12 18:31:30|66.03|65.63|65.99|65.59|66.05|65.65|65.99|65.59|14
1739385100000|2025-02-12 18:31:40|66|65.6|65.99|65.59|66.01|65.61|65.97|65.57|11
1739385110000|2025-02-12 18:31:50|66.01|65.61|65.96|65.56|66.01|65.61|65.96|65.56|7
1739385120000|2025-02-12 18:32:00|65.97|65.57|66.03|65.63|66.03|65.63|65.97|65.57|3
1739385140000|2025-02-12 18:32:20|66.05|65.65|66.13|65.73|66.14|65.74|66.05|65.65|9
1739385150000|2025-02-12 18:32:30|66.12|65.72|66.08|65.68|66.14|65.74|66.08|65.68|10
1739385160000|2025-02-12 18:32:40|66.09|65.69|66.07|65.67|66.12|65.72|66.07|65.67|12
1739385170000|2025-02-12 18:32:50|66.11|65.71|66.06|65.66|66.11|65.71|66.06|65.66|8
1739385180000|2025-02-12 18:33:00|66.05|65.65|66.05|65.65|66.06|65.66|66.04|65.64|7
1739385200000|2025-02-12 18:33:20|66.09|65.69|66.12|65.72|66.17|65.77|66.09|65.69|12
1739385210000|2025-02-12 18:33:30|66.11|65.71|66.13|65.73|66.13|65.73|66.11|65.71|8
1739385220000|2025-02-12 18:33:40|66.14|65.74|66.25|65.85|66.29|65.89|66.14|65.74|10
1739385230000|2025-02-12 18:33:50|66.23|65.83|66.25|65.85|66.28|65.88|66.23|65.83|8
1739385240000|2025-02-12 18:34:00|66.26|65.86|66.26|65.86|66.27|65.87|66.22|65.82|6
1739385250000|2025-02-12 18:34:10|66.25|65.85|66.2|65.8|66.26|65.86|66.2|65.8|11
1739385260000|2025-02-12 18:34:20|66.19|65.79|66.17|65.77|66.19|65.79|66.17|65.77|3
1739385270000|2025-02-12 18:34:30|66.16|65.76|66.13|65.73|66.16|65.76|66.13|65.73|4
1739385280000|2025-02-12 18:34:40|66.14|65.74|66.14|65.74|66.14|65.74|66.13|65.73|5
1739385290000|2025-02-12 18:34:50|66.13|65.73|66.12|65.72|66.14|65.74|66.12|65.72|6
1739385300000|2025-02-12 18:35:00|66.13|65.73|66.12|65.72|66.13|65.73|66.08|65.68|9
1739385310000|2025-02-12 18:35:10|66.11|65.71|66.12|65.72|66.12|65.72|66.1|65.7|8
1739385320000|2025-02-12 18:35:20|66.13|65.73|66.14|65.74|66.14|65.74|66.13|65.73|2
1739385330000|2025-02-12 18:35:30|66.15|65.75|66.15|65.75|66.15|65.75|66.14|65.74|5
1739385340000|2025-02-12 18:35:40|66.21|65.81|66.17|65.77|66.25|65.85|66.15|65.75|17
1739385350000|2025-02-12 18:35:50|66.18|65.78|66.16|65.76|66.19|65.79|66.14|65.74|13
1739385360000|2025-02-12 18:36:00|66.15|65.75|66.23|65.83|66.23|65.83|66.15|65.75|9
1739385370000|2025-02-12 18:36:10|66.21|65.81|66.24|65.84|66.24|65.84|66.21|65.81|5
1739385380000|2025-02-12 18:36:20|66.21|65.81|66.24|65.84|66.24|65.84|66.21|65.81|4
1739385390000|2025-02-12 18:36:30|66.25|65.85|66.34|65.94|66.37|65.97|66.25|65.85|12
1739385400000|2025-02-12 18:36:40|66.38|65.98|66.36|65.96|66.4|66|66.35|65.95|13
1739385410000|2025-02-12 18:36:50|66.35|65.95|66.36|65.96|66.36|65.96|66.33|65.93|6
1739385420000|2025-02-12 18:37:00|66.33|65.93|66.33|65.93|66.35|65.95|66.31|65.91|12
1739385430000|2025-02-12 18:37:10|66.31|65.91|66.29|65.89|66.32|65.92|66.29|65.89|7
1739385440000|2025-02-12 18:37:20|66.3|65.9|66.35|65.95|66.35|65.95|66.3|65.9|5
1739385450000|2025-02-12 18:37:30|66.34|65.94|66.34|65.94|66.36|65.96|66.32|65.92|8
1739385460000|2025-02-12 18:37:40|66.33|65.93|66.35|65.95|66.37|65.97|66.33|65.93|7
1739385470000|2025-02-12 18:37:50|66.36|65.96|66.37|65.97|66.37|65.97|66.34|65.94|6
1739385480000|2025-02-12 18:38:00|66.36|65.96|66.36|65.96|66.37|65.97|66.33|65.93|11
1739385490000|2025-02-12 18:38:10|66.35|65.95|66.33|65.93|66.36|65.96|66.33|65.93|7
1739385500000|2025-02-12 18:38:20|66.35|65.95|66.35|65.95|66.35|65.95|66.34|65.94|3
1739385510000|2025-02-12 18:38:30|66.39|65.99|66.4|66|66.4|66|66.39|65.99|6
1739385520000|2025-02-12 18:38:40|66.39|65.99|66.4|66|66.41|66.01|66.37|65.97|15
1739385530000|2025-02-12 18:38:50|66.39|65.99|66.41|66.01|66.41|66.01|66.39|65.99|5
1739385540000|2025-02-12 18:39:00|66.38|65.98|66.36|65.96|66.38|65.98|66.35|65.95|11
1739385550000|2025-02-12 18:39:10|66.35|65.95|66.31|65.91|66.36|65.96|66.31|65.91|11
1739385560000|2025-02-12 18:39:20|66.3|65.9|66.36|65.96|66.36|65.96|66.29|65.89|13
1739385570000|2025-02-12 18:39:30|66.37|65.97|66.42|66.02|66.42|66.02|66.37|65.97|5
1739385580000|2025-02-12 18:39:40|66.41|66.01|66.41|66.01|66.41|66.01|66.4|66|3
1739385600000|2025-02-12 18:40:00|66.4|66|66.41|66.01|66.41|66.01|66.4|66|2
1739385610000|2025-02-12 18:40:10|66.4|66|66.4|66|66.42|66.02|66.4|66|5
1739385620000|2025-02-12 18:40:20|66.41|66.01|66.48|66.08|66.49|66.09|66.4|66|9
1739385630000|2025-02-12 18:40:30|66.47|66.07|66.45|66.05|66.5|66.1|66.44|66.04|9
1739385640000|2025-02-12 18:40:40|66.46|66.06|66.45|66.05|66.49|66.09|66.45|66.05|9
1739385650000|2025-02-12 18:40:50|66.44|66.04|66.45|66.05|66.45|66.05|66.43|66.03|8
1739385660000|2025-02-12 18:41:00|66.44|66.04|66.43|66.03|66.45|66.05|66.43|66.03|5
1739385670000|2025-02-12 18:41:10|66.42|66.02|66.43|66.03|66.44|66.04|66.42|66.02|4
1739385680000|2025-02-12 18:41:20|66.44|66.04|66.45|66.05|66.45|66.05|66.44|66.04|6
1739385690000|2025-02-12 18:41:30|66.44|66.04|66.43|66.03|66.45|66.05|66.43|66.03|6
1739385700000|2025-02-12 18:41:40|66.44|66.04|66.44|66.04|66.44|66.04|66.42|66.02|8
1739385710000|2025-02-12 18:41:50|66.43|66.03|66.43|66.03|66.44|66.04|66.43|66.03|3
1739385720000|2025-02-12 18:42:00|66.44|66.04|66.45|66.05|66.45|66.05|66.44|66.04|2
1739385730000|2025-02-12 18:42:10|66.44|66.04|66.44|66.04|66.45|66.05|66.44|66.04|5
1739385740000|2025-02-12 18:42:20|66.45|66.05|66.46|66.06|66.56|66.16|66.45|66.05|14
1739385750000|2025-02-12 18:42:30|66.45|66.05|66.45|66.05|66.46|66.06|66.42|66.02|6
1739385760000|2025-02-12 18:42:40|66.44|66.04|66.44|66.04|66.45|66.05|66.42|66.02|8
1739385770000|2025-02-12 18:42:50|66.45|66.05|66.44|66.04|66.45|66.05|66.44|66.04|6
1739385780000|2025-02-12 18:43:00|66.42|66.02|66.42|66.02|66.42|66.02|66.42|66.02|1
1739385790000|2025-02-12 18:43:10|66.41|66.01|66.4|66|66.41|66.01|66.4|66|2
1739385800000|2025-02-12 18:43:20|66.37|65.97|66.37|65.97|66.39|65.99|66.37|65.97|5
1739385810000|2025-02-12 18:43:30|66.36|65.96|66.36|65.96|66.36|65.96|66.34|65.94|5
1739385820000|2025-02-12 18:43:40|66.35|65.95|66.36|65.96|66.36|65.96|66.34|65.94|5
1739385830000|2025-02-12 18:43:50|66.35|65.95|66.35|65.95|66.35|65.95|66.35|65.95|1
1739385840000|2025-02-12 18:44:00|66.36|65.96|66.33|65.93|66.36|65.96|66.33|65.93|3
1739385850000|2025-02-12 18:44:10|66.34|65.94|66.33|65.93|66.34|65.94|66.32|65.92|6
1739385860000|2025-02-12 18:44:20|66.32|65.92|66.28|65.88|66.33|65.93|66.28|65.88|6
1739385870000|2025-02-12 18:44:30|66.27|65.87|66.25|65.85|66.29|65.89|66.25|65.85|13
1739385880000|2025-02-12 18:44:40|66.24|65.84|66.24|65.84|66.24|65.84|66.23|65.83|3
1739385890000|2025-02-12 18:44:50|66.23|65.83|66.23|65.83|66.23|65.83|66.23|65.83|1
1739385900000|2025-02-12 18:45:00|66.24|65.84|66.34|65.94|66.37|65.97|66.24|65.84|11
1739385910000|2025-02-12 18:45:10|66.33|65.93|66.33|65.93|66.35|65.95|66.33|65.93|9
1739385920000|2025-02-12 18:45:20|66.35|65.95|66.35|65.95|66.35|65.95|66.33|65.93|5
1739385930000|2025-02-12 18:45:30|66.36|65.96|66.34|65.94|66.36|65.96|66.34|65.94|3
1739385940000|2025-02-12 18:45:40|66.36|65.96|66.35|65.95|66.39|65.99|66.34|65.94|12
1739385950000|2025-02-12 18:45:50|66.36|65.96|66.4|66|66.4|66|66.34|65.94|7
1739385960000|2025-02-12 18:46:00|66.43|66.03|66.44|66.04|66.49|66.09|66.41|66.01|12
1739385970000|2025-02-12 18:46:10|66.41|66.01|66.42|66.02|66.42|66.02|66.39|65.99|7
1739385980000|2025-02-12 18:46:20|66.41|66.01|66.41|66.01|66.42|66.02|66.4|66|5
1739385990000|2025-02-12 18:46:30|66.4|66|66.44|66.04|66.44|66.04|66.4|66|9
1739386000000|2025-02-12 18:46:40|66.43|66.03|66.44|66.04|66.44|66.04|66.42|66.02|6
1739386010000|2025-02-12 18:46:50|66.43|66.03|66.44|66.04|66.44|66.04|66.43|66.03|4
1739386020000|2025-02-12 18:47:00|66.43|66.03|66.43|66.03|66.43|66.03|66.43|66.03|1
1739386030000|2025-02-12 18:47:10|66.45|66.05|66.5|66.1|66.5|66.1|66.44|66.04|6
1739386040000|2025-02-12 18:47:20|66.52|66.12|66.53|66.13|66.57|66.17|66.52|66.12|8
1739386050000|2025-02-12 18:47:30|66.52|66.12|66.52|66.12|66.52|66.12|66.51|66.11|3
1739386060000|2025-02-12 18:47:40|66.46|66.06|66.47|66.07|66.49|66.09|66.45|66.05|16
1739386070000|2025-02-12 18:47:50|66.46|66.06|66.46|66.06|66.48|66.08|66.46|66.06|10
1739386080000|2025-02-12 18:48:00|66.47|66.07|66.45|66.05|66.47|66.07|66.45|66.05|3
1739386100000|2025-02-12 18:48:20|66.47|66.07|66.54|66.14|66.56|66.16|66.43|66.03|10
1739386110000|2025-02-12 18:48:30|66.53|66.13|66.52|66.12|66.56|66.16|66.52|66.12|11
1739386120000|2025-02-12 18:48:40|66.53|66.13|66.52|66.12|66.55|66.15|66.5|66.1|11
1739386130000|2025-02-12 18:48:50|66.51|66.11|66.51|66.11|66.52|66.12|66.5|66.1|4
1739386140000|2025-02-12 18:49:00|66.48|66.08|66.52|66.12|66.52|66.12|66.46|66.06|12
1739386150000|2025-02-12 18:49:10|66.51|66.11|66.49|66.09|66.51|66.11|66.47|66.07|7
1739386160000|2025-02-12 18:49:20|66.47|66.07|66.5|66.1|66.51|66.11|66.46|66.06|10
1739386170000|2025-02-12 18:49:30|66.51|66.11|66.51|66.11|66.54|66.14|66.49|66.09|6
1739386180000|2025-02-12 18:49:40|66.5|66.1|66.47|66.07|66.5|66.1|66.46|66.06|8
1739386190000|2025-02-12 18:49:50|66.46|66.06|66.44|66.04|66.46|66.06|66.44|66.04|5
1739386200000|2025-02-12 18:50:00|66.43|66.03|66.42|66.02|66.44|66.04|66.41|66.01|10
1739386210000|2025-02-12 18:50:10|66.41|66.01|66.42|66.02|66.42|66.02|66.41|66.01|2
1739386220000|2025-02-12 18:50:20|66.41|66.01|66.42|66.02|66.42|66.02|66.41|66.01|4
1739386230000|2025-02-12 18:50:30|66.41|66.01|66.47|66.07|66.47|66.07|66.41|66.01|6
1739386240000|2025-02-12 18:50:40|66.44|66.04|66.46|66.06|66.46|66.06|66.43|66.03|6
1739386250000|2025-02-12 18:50:50|66.45|66.05|66.45|66.05|66.46|66.06|66.43|66.03|12
1739386260000|2025-02-12 18:51:00|66.44|66.04|66.44|66.04|66.48|66.08|66.42|66.02|13
1739386270000|2025-02-12 18:51:10|66.41|66.01|66.45|66.05|66.45|66.05|66.41|66.01|14
1739386290000|2025-02-12 18:51:30|66.58|66.18|66.57|66.17|66.58|66.18|66.54|66.14|5
1739386300000|2025-02-12 18:51:40|66.58|66.18|66.58|66.18|66.58|66.18|66.56|66.16|10
1739386310000|2025-02-12 18:51:50|66.57|66.17|66.54|66.14|66.57|66.17|66.54|66.14|6
1739386320000|2025-02-12 18:52:00|66.59|66.19|66.6|66.2|66.6|66.2|66.59|66.19|2
1739386330000|2025-02-12 18:52:10|66.59|66.19|66.6|66.2|66.6|66.2|66.58|66.18|4
1739386340000|2025-02-12 18:52:20|66.59|66.19|66.6|66.2|66.6|66.2|66.59|66.19|10
1739386350000|2025-02-12 18:52:30|66.56|66.16|66.58|66.18|66.58|66.18|66.56|66.16|4
1739386360000|2025-02-12 18:52:40|66.57|66.17|66.57|66.17|66.58|66.18|66.54|66.14|10
1739386370000|2025-02-12 18:52:50|66.56|66.16|66.54|66.14|66.56|66.16|66.54|66.14|7
1739386380000|2025-02-12 18:53:00|66.55|66.15|66.55|66.15|66.55|66.15|66.53|66.13|4
1739386390000|2025-02-12 18:53:10|66.54|66.14|66.55|66.15|66.56|66.16|66.54|66.14|4
1739386400000|2025-02-12 18:53:20|66.56|66.16|66.56|66.16|66.56|66.16|66.55|66.15|3
1739386410000|2025-02-12 18:53:30|66.6|66.2|66.6|66.2|66.61|66.21|66.59|66.19|4
1739386420000|2025-02-12 18:53:40|66.61|66.21|66.56|66.16|66.61|66.21|66.55|66.15|7
1739386430000|2025-02-12 18:53:50|66.59|66.19|66.58|66.18|66.62|66.22|66.56|66.16|10
1739386440000|2025-02-12 18:54:00|66.57|66.17|66.6|66.2|66.64|66.24|66.55|66.15|10
1739386450000|2025-02-12 18:54:10|66.59|66.19|66.62|66.22|66.64|66.24|66.59|66.19|6
1739386460000|2025-02-12 18:54:20|66.61|66.21|66.61|66.21|66.62|66.22|66.6|66.2|5
1739386480000|2025-02-12 18:54:40|66.6|66.2|66.6|66.2|66.6|66.2|66.6|66.2|1
1739386490000|2025-02-12 18:54:50|66.58|66.18|66.63|66.23|66.67|66.27|66.57|66.17|9
1739386500000|2025-02-12 18:55:00|66.62|66.22|66.62|66.22|66.63|66.23|66.61|66.21|6
1739386510000|2025-02-12 18:55:10|66.63|66.23|66.62|66.22|66.63|66.23|66.61|66.21|8
1739386520000|2025-02-12 18:55:20|66.61|66.21|66.6|66.2|66.62|66.22|66.6|66.2|5
1739386530000|2025-02-12 18:55:30|66.62|66.22|66.62|66.22|66.62|66.22|66.59|66.19|9
1739386540000|2025-02-12 18:55:40|66.6|66.2|66.62|66.22|66.63|66.23|66.6|66.2|6
1739386550000|2025-02-12 18:55:50|66.61|66.21|66.62|66.22|66.63|66.23|66.61|66.21|3
1739386560000|2025-02-12 18:56:00|66.61|66.21|66.61|66.21|66.63|66.23|66.6|66.2|5
1739386570000|2025-02-12 18:56:10|66.59|66.19|66.6|66.2|66.6|66.2|66.56|66.16|7
1739386580000|2025-02-12 18:56:20|66.61|66.21|66.63|66.23|66.69|66.29|66.61|66.21|8
1739386590000|2025-02-12 18:56:30|66.64|66.24|66.65|66.25|66.65|66.25|66.63|66.23|8
1739386600000|2025-02-12 18:56:40|66.64|66.24|66.58|66.18|66.66|66.26|66.58|66.18|12
1739386610000|2025-02-12 18:56:50|66.57|66.17|66.63|66.23|66.63|66.23|66.57|66.17|3
1739386620000|2025-02-12 18:57:00|66.64|66.24|66.65|66.25|66.65|66.25|66.62|66.22|8
1739386630000|2025-02-12 18:57:10|66.63|66.23|66.63|66.23|66.64|66.24|66.63|66.23|3
1739386640000|2025-02-12 18:57:20|66.62|66.22|66.63|66.23|66.65|66.25|66.62|66.22|13
1739386650000|2025-02-12 18:57:30|66.64|66.24|66.64|66.24|66.64|66.24|66.62|66.22|7
1739386660000|2025-02-12 18:57:40|66.63|66.23|66.63|66.23|66.63|66.23|66.62|66.22|3
1739386690000|2025-02-12 18:58:10|66.57|66.17|66.55|66.15|66.57|66.17|66.54|66.14|5
1739386700000|2025-02-12 18:58:20|66.58|66.18|66.54|66.14|66.58|66.18|66.54|66.14|7
1739386710000|2025-02-12 18:58:30|66.55|66.15|66.63|66.23|66.63|66.23|66.55|66.15|10
1739386720000|2025-02-12 18:58:40|66.62|66.22|66.6|66.2|66.64|66.24|66.6|66.2|6
1739386730000|2025-02-12 18:58:50|66.59|66.19|66.6|66.2|66.6|66.2|66.58|66.18|5
1739386740000|2025-02-12 18:59:00|66.59|66.19|66.61|66.21|66.61|66.21|66.59|66.19|3
1739386750000|2025-02-12 18:59:10|66.6|66.2|66.62|66.22|66.62|66.22|66.59|66.19|5
1739386760000|2025-02-12 18:59:20|66.63|66.23|66.63|66.23|66.63|66.23|66.63|66.23|1
1739386780000|2025-02-12 18:59:40|66.64|66.24|66.63|66.23|66.64|66.24|66.63|66.23|2
1739386790000|2025-02-12 18:59:50|66.64|66.24|66.64|66.24|66.64|66.24|66.63|66.23|3
1739386800000|2025-02-12 19:00:00|66.65|66.25|66.6|66.2|66.65|66.25|66.58|66.18|10
1739386810000|2025-02-12 19:00:10|66.59|66.19|66.41|66.01|66.6|66.2|66.41|66.01|15
1739386820000|2025-02-12 19:00:20|66.42|66.02|66.42|66.02|66.42|66.02|66.41|66.01|5
1739386830000|2025-02-12 19:00:30|66.43|66.03|66.44|66.04|66.44|66.04|66.43|66.03|6
1739386840000|2025-02-12 19:00:40|66.39|65.99|66.39|65.99|66.4|66|66.37|65.97|7
1739386850000|2025-02-12 19:00:50|66.38|65.98|66.41|66.01|66.41|66.01|66.35|65.95|9
1739386860000|2025-02-12 19:01:00|66.4|66|66.42|66.02|66.42|66.02|66.4|66|3
1739386880000|2025-02-12 19:01:20|66.41|66.01|66.43|66.03|66.43|66.03|66.41|66.01|7
1739386890000|2025-02-12 19:01:30|66.42|66.02|66.42|66.02|66.42|66.02|66.38|65.98|5
1739386900000|2025-02-12 19:01:40|66.43|66.03|66.42|66.02|66.43|66.03|66.42|66.02|4
1739386910000|2025-02-12 19:01:50|66.43|66.03|66.37|65.97|66.43|66.03|66.36|65.96|5
1739386920000|2025-02-12 19:02:00|66.4|66|66.5|66.1|66.5|66.1|66.39|65.99|8
1739386930000|2025-02-12 19:02:10|66.51|66.11|66.54|66.14|66.55|66.15|66.51|66.11|4
1739386940000|2025-02-12 19:02:20|66.57|66.17|66.62|66.22|66.65|66.25|66.57|66.17|15
1739386950000|2025-02-12 19:02:30|66.6|66.2|66.6|66.2|66.6|66.2|66.58|66.18|6
1739386960000|2025-02-12 19:02:40|66.59|66.19|66.56|66.16|66.59|66.19|66.53|66.13|10
1739386970000|2025-02-12 19:02:50|66.55|66.15|66.52|66.12|66.56|66.16|66.52|66.12|6
1739386980000|2025-02-12 19:03:00|66.49|66.09|66.55|66.15|66.55|66.15|66.49|66.09|8
1739386990000|2025-02-12 19:03:10|66.57|66.17|66.59|66.19|66.59|66.19|66.57|66.17|3
1739387000000|2025-02-12 19:03:20|66.57|66.17|66.55|66.15|66.57|66.17|66.53|66.13|8
1739387010000|2025-02-12 19:03:30|66.57|66.17|66.49|66.09|66.57|66.17|66.49|66.09|12
1739387020000|2025-02-12 19:03:40|66.47|66.07|66.42|66.02|66.47|66.07|66.42|66.02|10
1739387030000|2025-02-12 19:03:50|66.41|66.01|66.42|66.02|66.42|66.02|66.41|66.01|2
1739387040000|2025-02-12 19:04:00|66.43|66.03|66.44|66.04|66.49|66.09|66.41|66.01|10
1739387050000|2025-02-12 19:04:10|66.43|66.03|66.42|66.02|66.45|66.05|66.42|66.02|7
1739387060000|2025-02-12 19:04:20|66.41|66.01|66.42|66.02|66.43|66.03|66.41|66.01|3
1739387070000|2025-02-12 19:04:30|66.35|65.95|66.33|65.93|66.35|65.95|66.33|65.93|3
1739387080000|2025-02-12 19:04:40|66.3|65.9|66.28|65.88|66.31|65.91|66.28|65.88|9
1739387090000|2025-02-12 19:04:50|66.27|65.87|66.31|65.91|66.32|65.92|66.26|65.86|6
1739387100000|2025-02-12 19:05:00|66.3|65.9|66.3|65.9|66.3|65.9|66.25|65.85|7
1739387110000|2025-02-12 19:05:10|66.29|65.89|66.27|65.87|66.3|65.9|66.27|65.87|8
1739387120000|2025-02-12 19:05:20|66.26|65.86|66.18|65.78|66.26|65.86|66.18|65.78|16
1739387130000|2025-02-12 19:05:30|66.19|65.79|66.18|65.78|66.21|65.81|66.15|65.75|10
1739387140000|2025-02-12 19:05:40|66.19|65.79|66.19|65.79|66.19|65.79|66.16|65.76|6
1739387150000|2025-02-12 19:05:50|66.18|65.78|66.16|65.76|66.19|65.79|66.16|65.76|7
1739387160000|2025-02-12 19:06:00|66.15|65.75|66.16|65.76|66.16|65.76|66.13|65.73|4
1739387170000|2025-02-12 19:06:10|66.15|65.75|66.14|65.74|66.16|65.76|66.14|65.74|7
1739387180000|2025-02-12 19:06:20|66.13|65.73|66.13|65.73|66.13|65.73|66.13|65.73|1
1739387190000|2025-02-12 19:06:30|66.12|65.72|66.07|65.67|66.13|65.73|66.07|65.67|13
1739387200000|2025-02-12 19:06:40|66.1|65.7|66.09|65.69|66.12|65.72|66.09|65.69|6
1739387210000|2025-02-12 19:06:50|66.11|65.71|66.12|65.72|66.12|65.72|66.11|65.71|2
1739387220000|2025-02-12 19:07:00|66.13|65.73|66.14|65.74|66.14|65.74|66.13|65.73|2
1739387230000|2025-02-12 19:07:10|66.13|65.73|66.11|65.71|66.13|65.73|66.09|65.69|9
1739387240000|2025-02-12 19:07:20|66.12|65.72|66.13|65.73|66.13|65.73|66.12|65.72|2
1739387250000|2025-02-12 19:07:30|66.14|65.74|66.14|65.74|66.14|65.74|66.14|65.74|1
1739387260000|2025-02-12 19:07:40|66.18|65.78|66.14|65.74|66.18|65.78|66.14|65.74|2
1739387270000|2025-02-12 19:07:50|66.12|65.72|66.12|65.72|66.14|65.74|66.12|65.72|4
1739387280000|2025-02-12 19:08:00|66.11|65.71|66.07|65.67|66.11|65.71|66.05|65.65|7
1739387290000|2025-02-12 19:08:10|66.06|65.66|66.02|65.62|66.06|65.66|66.02|65.62|2
1739387300000|2025-02-12 19:08:20|66.01|65.61|66.05|65.65|66.06|65.66|66.01|65.61|6
1739387310000|2025-02-12 19:08:30|66.04|65.64|66.02|65.62|66.04|65.64|66.02|65.62|7
1739387320000|2025-02-12 19:08:40|66.05|65.65|66.03|65.63|66.05|65.65|66.02|65.62|9
1739387330000|2025-02-12 19:08:50|66.05|65.65|66.02|65.62|66.05|65.65|66.01|65.61|6
1739387340000|2025-02-12 19:09:00|66.03|65.63|66.02|65.62|66.03|65.63|66.02|65.62|4
1739387350000|2025-02-12 19:09:10|66.01|65.61|66.09|65.69|66.1|65.7|66.01|65.61|8
1739387360000|2025-02-12 19:09:20|66.12|65.72|66.12|65.72|66.12|65.72|66.12|65.72|1
1739387370000|2025-02-12 19:09:30|66.11|65.71|66.09|65.69|66.11|65.71|66.05|65.65|11
1739387380000|2025-02-12 19:09:40|66.08|65.68|66.03|65.63|66.08|65.68|66.03|65.63|14
1739387390000|2025-02-12 19:09:50|66.02|65.62|66.02|65.62|66.02|65.62|65.98|65.58|9
1739387400000|2025-02-12 19:10:00|66.01|65.61|66.03|65.63|66.03|65.63|65.99|65.59|9
1739387410000|2025-02-12 19:10:10|66.02|65.62|66.04|65.64|66.04|65.64|66.02|65.62|5
1739387420000|2025-02-12 19:10:20|66.03|65.63|66.03|65.63|66.04|65.64|66.03|65.63|3
1739387430000|2025-02-12 19:10:30|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739387440000|2025-02-12 19:10:40|66.03|65.63|66.03|65.63|66.04|65.64|66.03|65.63|5
1739387450000|2025-02-12 19:10:50|66.04|65.64|66.02|65.62|66.04|65.64|66|65.6|6
1739387460000|2025-02-12 19:11:00|66.01|65.61|65.98|65.58|66.02|65.62|65.97|65.57|6
1739387470000|2025-02-12 19:11:10|65.97|65.57|65.95|65.55|66|65.6|65.95|65.55|7
1739387480000|2025-02-12 19:11:20|65.94|65.54|65.93|65.53|65.95|65.55|65.92|65.52|7
1739387490000|2025-02-12 19:11:30|65.96|65.56|65.94|65.54|65.96|65.56|65.93|65.53|13
1739387500000|2025-02-12 19:11:40|65.95|65.55|65.95|65.55|65.96|65.56|65.92|65.52|13
1739387510000|2025-02-12 19:11:50|65.94|65.54|65.94|65.54|65.96|65.56|65.94|65.54|8
1739387520000|2025-02-12 19:12:00|65.95|65.55|65.95|65.55|65.95|65.55|65.93|65.53|5
1739387530000|2025-02-12 19:12:10|65.94|65.54|65.94|65.54|65.95|65.55|65.93|65.53|5
1739387540000|2025-02-12 19:12:20|65.9|65.5|65.73|65.33|65.9|65.5|65.72|65.32|12
1739387550000|2025-02-12 19:12:30|65.74|65.34|65.76|65.36|65.76|65.36|65.74|65.34|5
1739387560000|2025-02-12 19:12:40|65.75|65.35|65.74|65.34|65.75|65.35|65.73|65.33|7
1739387580000|2025-02-12 19:13:00|65.75|65.35|65.83|65.43|65.83|65.43|65.75|65.35|11
1739387590000|2025-02-12 19:13:10|65.82|65.42|65.83|65.43|65.83|65.43|65.82|65.42|2
1739387600000|2025-02-12 19:13:20|65.82|65.42|65.82|65.42|65.83|65.43|65.8|65.4|5
1739387610000|2025-02-12 19:13:30|65.83|65.43|65.83|65.43|65.83|65.43|65.82|65.42|3
1739387620000|2025-02-12 19:13:40|65.84|65.44|65.84|65.44|65.84|65.44|65.83|65.43|7
1739387630000|2025-02-12 19:13:50|65.83|65.43|65.84|65.44|65.84|65.44|65.83|65.43|2
1739387640000|2025-02-12 19:14:00|65.85|65.45|65.9|65.5|65.9|65.5|65.85|65.45|2
1739387650000|2025-02-12 19:14:10|65.91|65.51|65.91|65.51|65.91|65.51|65.91|65.51|1
1739387660000|2025-02-12 19:14:20|65.92|65.52|65.92|65.52|65.92|65.52|65.91|65.51|3
1739387680000|2025-02-12 19:14:40|65.95|65.55|66|65.6|66.02|65.62|65.95|65.55|10
1739387690000|2025-02-12 19:14:50|65.99|65.59|65.99|65.59|66|65.6|65.98|65.58|5
1739387700000|2025-02-12 19:15:00|65.98|65.58|65.94|65.54|65.98|65.58|65.94|65.54|7
1739387710000|2025-02-12 19:15:10|65.95|65.55|65.93|65.53|65.95|65.55|65.91|65.51|5
1739387720000|2025-02-12 19:15:20|65.92|65.52|65.98|65.58|65.99|65.59|65.92|65.52|7
1739387730000|2025-02-12 19:15:30|65.97|65.57|65.99|65.59|66.01|65.61|65.95|65.55|7
1739387740000|2025-02-12 19:15:40|66.01|65.61|65.98|65.58|66.01|65.61|65.97|65.57|5
1739387750000|2025-02-12 19:15:50|65.99|65.59|65.96|65.56|65.99|65.59|65.96|65.56|9
1739387760000|2025-02-12 19:16:00|65.95|65.55|65.97|65.57|65.98|65.58|65.94|65.54|8
1739387770000|2025-02-12 19:16:10|65.96|65.56|65.94|65.54|65.96|65.56|65.93|65.53|8
1739387780000|2025-02-12 19:16:20|65.98|65.58|66.04|65.64|66.05|65.65|65.98|65.58|10
1739387790000|2025-02-12 19:16:30|66.05|65.65|66.11|65.71|66.11|65.71|66.05|65.65|5
1739387800000|2025-02-12 19:16:40|66.12|65.72|66.13|65.73|66.13|65.73|66.12|65.72|2
1739387810000|2025-02-12 19:16:50|66.17|65.77|66.22|65.82|66.22|65.82|66.15|65.75|8
1739387820000|2025-02-12 19:17:00|66.23|65.83|66.23|65.83|66.24|65.84|66.22|65.82|8
1739387830000|2025-02-12 19:17:10|66.22|65.82|66.23|65.83|66.23|65.83|66.22|65.82|6
1739387840000|2025-02-12 19:17:20|66.24|65.84|66.24|65.84|66.24|65.84|66.24|65.84|1
1739387850000|2025-02-12 19:17:30|66.25|65.85|66.26|65.86|66.3|65.9|66.25|65.85|6
1739387860000|2025-02-12 19:17:40|66.25|65.85|66.23|65.83|66.27|65.87|66.23|65.83|8
1739387870000|2025-02-12 19:17:50|66.25|65.85|66.24|65.84|66.26|65.86|66.24|65.84|8
1739387880000|2025-02-12 19:18:00|66.25|65.85|66.23|65.83|66.25|65.85|66.19|65.79|8
1739387890000|2025-02-12 19:18:10|66.22|65.82|66.22|65.82|66.23|65.83|66.22|65.82|5
1739387900000|2025-02-12 19:18:20|66.23|65.83|66.24|65.84|66.24|65.84|66.22|65.82|7
1739387910000|2025-02-12 19:18:30|66.23|65.83|66.24|65.84|66.24|65.84|66.23|65.83|2
1739387920000|2025-02-12 19:18:40|66.23|65.83|66.2|65.8|66.24|65.84|66.19|65.79|9
1739387930000|2025-02-12 19:18:50|66.19|65.79|66.22|65.82|66.22|65.82|66.19|65.79|6
1739387940000|2025-02-12 19:19:00|66.21|65.81|66.2|65.8|66.23|65.83|66.18|65.78|8
1739387950000|2025-02-12 19:19:10|66.19|65.79|66.17|65.77|66.19|65.79|66.16|65.76|7
1739387960000|2025-02-12 19:19:20|66.16|65.76|66.16|65.76|66.16|65.76|66.15|65.75|5
1739387970000|2025-02-12 19:19:30|66.14|65.74|66.14|65.74|66.14|65.74|66.14|65.74|1
1739387980000|2025-02-12 19:19:40|66.15|65.75|66.15|65.75|66.16|65.76|66.15|65.75|3
1739388000000|2025-02-12 19:20:00|66.16|65.76|66.14|65.74|66.16|65.76|66.14|65.74|2
1739388010000|2025-02-12 19:20:10|66.15|65.75|66.15|65.75|66.15|65.75|66.15|65.75|1
1739388020000|2025-02-12 19:20:20|66.14|65.74|66.21|65.81|66.22|65.82|66.14|65.74|8
1739388030000|2025-02-12 19:20:30|66.2|65.8|66.3|65.9|66.3|65.9|66.2|65.8|10
1739388040000|2025-02-12 19:20:40|66.33|65.93|66.32|65.92|66.33|65.93|66.31|65.91|4
1739388050000|2025-02-12 19:20:50|66.31|65.91|66.31|65.91|66.32|65.92|66.31|65.91|3
1739388060000|2025-02-12 19:21:00|66.32|65.92|66.3|65.9|66.32|65.92|66.26|65.86|10
1739388070000|2025-02-12 19:21:10|66.28|65.88|66.26|65.86|66.29|65.89|66.26|65.86|6
1739388080000|2025-02-12 19:21:20|66.28|65.88|66.31|65.91|66.32|65.92|66.27|65.87|8
1739388090000|2025-02-12 19:21:30|66.3|65.9|66.3|65.9|66.32|65.92|66.3|65.9|5
1739388100000|2025-02-12 19:21:40|66.28|65.88|66.31|65.91|66.31|65.91|66.28|65.88|5
1739388110000|2025-02-12 19:21:50|66.3|65.9|66.32|65.92|66.32|65.92|66.3|65.9|3
1739388120000|2025-02-12 19:22:00|66.33|65.93|66.39|65.99|66.41|66.01|66.33|65.93|7
1739388130000|2025-02-12 19:22:10|66.4|66|66.37|65.97|66.4|66|66.37|65.97|5
1739388140000|2025-02-12 19:22:20|66.36|65.96|66.35|65.95|66.38|65.98|66.35|65.95|5
1739388150000|2025-02-12 19:22:30|66.34|65.94|66.34|65.94|66.35|65.95|66.34|65.94|3
1739388160000|2025-02-12 19:22:40|66.35|65.95|66.35|65.95|66.35|65.95|66.34|65.94|5
1739388170000|2025-02-12 19:22:50|66.34|65.94|66.35|65.95|66.35|65.95|66.33|65.93|6
1739388180000|2025-02-12 19:23:00|66.34|65.94|66.35|65.95|66.35|65.95|66.33|65.93|4
1739388190000|2025-02-12 19:23:10|66.34|65.94|66.34|65.94|66.35|65.95|66.34|65.94|3
1739388200000|2025-02-12 19:23:20|66.33|65.93|66.33|65.93|66.34|65.94|66.33|65.93|7
1739388210000|2025-02-12 19:23:30|66.32|65.92|66.32|65.92|66.34|65.94|66.32|65.92|8
1739388230000|2025-02-12 19:23:50|66.33|65.93|66.34|65.94|66.34|65.94|66.33|65.93|4
1739388240000|2025-02-12 19:24:00|66.33|65.93|66.34|65.94|66.34|65.94|66.32|65.92|6
1739388250000|2025-02-12 19:24:10|66.33|65.93|66.37|65.97|66.41|66.01|66.32|65.92|8
1739388260000|2025-02-12 19:24:20|66.36|65.96|66.41|66.01|66.47|66.07|66.35|65.95|12
1739388270000|2025-02-12 19:24:30|66.4|66|66.37|65.97|66.4|66|66.37|65.97|4
1739388280000|2025-02-12 19:24:40|66.36|65.96|66.34|65.94|66.36|65.96|66.33|65.93|5
1739388290000|2025-02-12 19:24:50|66.33|65.93|66.33|65.93|66.33|65.93|66.32|65.92|3
1739388300000|2025-02-12 19:25:00|66.32|65.92|66.25|65.85|66.33|65.93|66.25|65.85|8
1739388310000|2025-02-12 19:25:10|66.27|65.87|66.28|65.88|66.29|65.89|66.24|65.84|6
1739388320000|2025-02-12 19:25:20|66.27|65.87|66.27|65.87|66.28|65.88|66.26|65.86|9
1739388330000|2025-02-12 19:25:30|66.26|65.86|66.25|65.85|66.3|65.9|66.25|65.85|8
1739388350000|2025-02-12 19:25:50|66.24|65.84|66.24|65.84|66.24|65.84|66.24|65.84|1
1739388360000|2025-02-12 19:26:00|66.23|65.83|66.2|65.8|66.23|65.83|66.2|65.8|5
1739388370000|2025-02-12 19:26:10|66.19|65.79|66.19|65.79|66.19|65.79|66.19|65.79|1
1739388380000|2025-02-12 19:26:20|66.2|65.8|66.2|65.8|66.2|65.8|66.2|65.8|1
1739388390000|2025-02-12 19:26:30|66.19|65.79|66.16|65.76|66.19|65.79|66.15|65.75|6
1739388400000|2025-02-12 19:26:40|66.15|65.75|66.22|65.82|66.22|65.82|66.15|65.75|2
1739388410000|2025-02-12 19:26:50|66.26|65.86|66.26|65.86|66.28|65.88|66.26|65.86|4
1739388430000|2025-02-12 19:27:10|66.31|65.91|66.34|65.94|66.34|65.94|66.31|65.91|5
1739388440000|2025-02-12 19:27:20|66.33|65.93|66.42|66.02|66.42|66.02|66.32|65.92|9
1739388450000|2025-02-12 19:27:30|66.41|66.01|66.44|66.04|66.45|66.05|66.38|65.98|6
1739388460000|2025-02-12 19:27:40|66.43|66.03|66.38|65.98|66.43|66.03|66.38|65.98|8
1739388470000|2025-02-12 19:27:50|66.37|65.97|66.35|65.95|66.37|65.97|66.34|65.94|8
1739388480000|2025-02-12 19:28:00|66.34|65.94|66.36|65.96|66.39|65.99|66.34|65.94|4
1739388490000|2025-02-12 19:28:10|66.37|65.97|66.37|65.97|66.44|66.04|66.37|65.97|13
1739388500000|2025-02-12 19:28:20|66.36|65.96|66.36|65.96|66.37|65.97|66.35|65.95|5
1739388510000|2025-02-12 19:28:30|66.35|65.95|66.36|65.96|66.36|65.96|66.34|65.94|6
1739388520000|2025-02-12 19:28:40|66.35|65.95|66.35|65.95|66.4|66|66.35|65.95|9
1739388530000|2025-02-12 19:28:50|66.36|65.96|66.36|65.96|66.36|65.96|66.35|65.95|3
1739388540000|2025-02-12 19:29:00|66.35|65.95|66.36|65.96|66.36|65.96|66.35|65.95|2
1739388550000|2025-02-12 19:29:10|66.35|65.95|66.35|65.95|66.36|65.96|66.35|65.95|5
1739388560000|2025-02-12 19:29:20|66.36|65.96|66.34|65.94|66.36|65.96|66.33|65.93|5
1739388570000|2025-02-12 19:29:30|66.33|65.93|66.33|65.93|66.34|65.94|66.33|65.93|3
1739388580000|2025-02-12 19:29:40|66.32|65.92|66.33|65.93|66.33|65.93|66.32|65.92|6
1739388590000|2025-02-12 19:29:50|66.32|65.92|66.31|65.91|66.33|65.93|66.28|65.88|8
1739388600000|2025-02-12 19:30:00|66.32|65.92|66.34|65.94|66.36|65.96|66.32|65.92|7
1739388620000|2025-02-12 19:30:20|66.35|65.95|66.32|65.92|66.36|65.96|66.32|65.92|5
1739388630000|2025-02-12 19:30:30|66.34|65.94|66.29|65.89|66.34|65.94|66.29|65.89|7
1739388640000|2025-02-12 19:30:40|66.28|65.88|66.25|65.85|66.28|65.88|66.25|65.85|6
1739388650000|2025-02-12 19:30:50|66.24|65.84|66.28|65.88|66.31|65.91|66.24|65.84|8
1739388660000|2025-02-12 19:31:00|66.29|65.89|66.3|65.9|66.31|65.91|66.28|65.88|10
1739388670000|2025-02-12 19:31:10|66.29|65.89|66.36|65.96|66.37|65.97|66.29|65.89|6
1739388680000|2025-02-12 19:31:20|66.35|65.95|66.35|65.95|66.35|65.95|66.34|65.94|3
1739388690000|2025-02-12 19:31:30|66.34|65.94|66.34|65.94|66.35|65.95|66.32|65.92|5
1739388700000|2025-02-12 19:31:40|66.33|65.93|66.32|65.92|66.34|65.94|66.32|65.92|4
1739388710000|2025-02-12 19:31:50|66.33|65.93|66.32|65.92|66.35|65.95|66.32|65.92|7
1739388720000|2025-02-12 19:32:00|66.31|65.91|66.31|65.91|66.31|65.91|66.3|65.9|5
1739388730000|2025-02-12 19:32:10|66.3|65.9|66.31|65.91|66.31|65.91|66.26|65.86|8
1739388740000|2025-02-12 19:32:20|66.3|65.9|66.31|65.91|66.31|65.91|66.29|65.89|5
1739388750000|2025-02-12 19:32:30|66.32|65.92|66.31|65.91|66.32|65.92|66.31|65.91|6
1739388760000|2025-02-12 19:32:40|66.32|65.92|66.33|65.93|66.33|65.93|66.31|65.91|5
1739388770000|2025-02-12 19:32:50|66.32|65.92|66.32|65.92|66.33|65.93|66.31|65.91|4
1739388780000|2025-02-12 19:33:00|66.31|65.91|66.32|65.92|66.33|65.93|66.3|65.9|6
1739388790000|2025-02-12 19:33:10|66.31|65.91|66.32|65.92|66.32|65.92|66.3|65.9|5
1739388800000|2025-02-12 19:33:20|66.31|65.91|66.32|65.92|66.32|65.92|66.3|65.9|3
1739388820000|2025-02-12 19:33:40|66.37|65.97|66.35|65.95|66.37|65.97|66.35|65.95|5
1739388830000|2025-02-12 19:33:50|66.36|65.96|66.39|65.99|66.39|65.99|66.36|65.96|4
1739388840000|2025-02-12 19:34:00|66.4|66|66.4|66|66.4|66|66.4|66|1
1739388850000|2025-02-12 19:34:10|66.41|66.01|66.58|66.18|66.58|66.18|66.41|66.01|7
1739388860000|2025-02-12 19:34:20|66.5|66.1|66.55|66.15|66.55|66.15|66.5|66.1|6
1739388870000|2025-02-12 19:34:30|66.54|66.14|66.56|66.16|66.56|66.16|66.53|66.13|6
1739388880000|2025-02-12 19:34:40|66.54|66.14|66.53|66.13|66.56|66.16|66.53|66.13|9
1739388890000|2025-02-12 19:34:50|66.54|66.14|66.54|66.14|66.55|66.15|66.53|66.13|5
1739388900000|2025-02-12 19:35:00|66.53|66.13|66.54|66.14|66.54|66.14|66.53|66.13|4
1739388910000|2025-02-12 19:35:10|66.48|66.08|66.46|66.06|66.49|66.09|66.45|66.05|8
1739388920000|2025-02-12 19:35:20|66.45|66.05|66.43|66.03|66.48|66.08|66.43|66.03|9
1739388930000|2025-02-12 19:35:30|66.46|66.06|66.38|65.98|66.46|66.06|66.38|65.98|9
1739388940000|2025-02-12 19:35:40|66.39|65.99|66.37|65.97|66.39|65.99|66.35|65.95|10
1739388950000|2025-02-12 19:35:50|66.36|65.96|66.35|65.95|66.36|65.96|66.35|65.95|2
1739388960000|2025-02-12 19:36:00|66.34|65.94|66.39|65.99|66.47|66.07|66.34|65.94|12
1739388970000|2025-02-12 19:36:10|66.38|65.98|66.39|65.99|66.4|66|66.36|65.96|9
1739388980000|2025-02-12 19:36:20|66.38|65.98|66.35|65.95|66.38|65.98|66.32|65.92|8
1739388990000|2025-02-12 19:36:30|66.33|65.93|66.3|65.9|66.33|65.93|66.29|65.89|9
1739389010000|2025-02-12 19:36:50|66.34|65.94|66.34|65.94|66.34|65.94|66.32|65.92|4
1739389020000|2025-02-12 19:37:00|66.33|65.93|66.28|65.88|66.33|65.93|66.28|65.88|5
1739389030000|2025-02-12 19:37:10|66.27|65.87|66.34|65.94|66.34|65.94|66.27|65.87|8
1739389040000|2025-02-12 19:37:20|66.35|65.95|66.34|65.94|66.35|65.95|66.34|65.94|2
1739389050000|2025-02-12 19:37:30|66.4|66|66.38|65.98|66.41|66.01|66.38|65.98|4
1739389060000|2025-02-12 19:37:40|66.37|65.97|66.35|65.95|66.38|65.98|66.35|65.95|5
1739389070000|2025-02-12 19:37:50|66.36|65.96|66.43|66.03|66.43|66.03|66.36|65.96|10
1739389080000|2025-02-12 19:38:00|66.42|66.02|66.43|66.03|66.43|66.03|66.42|66.02|4
1739389090000|2025-02-12 19:38:10|66.42|66.02|66.41|66.01|66.43|66.03|66.4|66|10
1739389100000|2025-02-12 19:38:20|66.42|66.02|66.42|66.02|66.42|66.02|66.41|66.01|7
1739389110000|2025-02-12 19:38:30|66.41|66.01|66.44|66.04|66.44|66.04|66.41|66.01|6
1739389120000|2025-02-12 19:38:40|66.43|66.03|66.41|66.01|66.44|66.04|66.4|66|11
1739389130000|2025-02-12 19:38:50|66.42|66.02|66.44|66.04|66.44|66.04|66.42|66.02|5
1739389140000|2025-02-12 19:39:00|66.46|66.06|66.43|66.03|66.47|66.07|66.43|66.03|4
1739389150000|2025-02-12 19:39:10|66.44|66.04|66.43|66.03|66.46|66.06|66.42|66.02|8
1739389160000|2025-02-12 19:39:20|66.42|66.02|66.43|66.03|66.43|66.03|66.42|66.02|4
1739389170000|2025-02-12 19:39:30|66.42|66.02|66.43|66.03|66.43|66.03|66.42|66.02|2
1739389180000|2025-02-12 19:39:40|66.42|66.02|66.42|66.02|66.43|66.03|66.42|66.02|5
1739389190000|2025-02-12 19:39:50|66.41|66.01|66.42|66.02|66.42|66.02|66.38|65.98|6
1739389210000|2025-02-12 19:40:10|66.43|66.03|66.43|66.03|66.43|66.03|66.43|66.03|1
1739389220000|2025-02-12 19:40:20|66.4|66|66.43|66.03|66.43|66.03|66.4|66|4
1739389240000|2025-02-12 19:40:40|66.4|66|66.36|65.96|66.43|66.03|66.35|65.95|9
1739389250000|2025-02-12 19:40:50|66.37|65.97|66.35|65.95|66.37|65.97|66.34|65.94|6
1739389260000|2025-02-12 19:41:00|66.34|65.94|66.35|65.95|66.35|65.95|66.34|65.94|4
1739389270000|2025-02-12 19:41:10|66.33|65.93|66.35|65.95|66.35|65.95|66.33|65.93|3
1739389280000|2025-02-12 19:41:20|66.34|65.94|66.34|65.94|66.35|65.95|66.33|65.93|5
1739389290000|2025-02-12 19:41:30|66.33|65.93|66.27|65.87|66.33|65.93|66.26|65.86|9
1739389310000|2025-02-12 19:41:50|66.25|65.85|66.27|65.87|66.27|65.87|66.25|65.85|3
1739389320000|2025-02-12 19:42:00|66.26|65.86|66.23|65.83|66.26|65.86|66.23|65.83|3
1739389330000|2025-02-12 19:42:10|66.24|65.84|66.26|65.86|66.27|65.87|66.23|65.83|5
1739389340000|2025-02-12 19:42:20|66.27|65.87|66.27|65.87|66.27|65.87|66.25|65.85|6
1739389350000|2025-02-12 19:42:30|66.26|65.86|66.26|65.86|66.27|65.87|66.26|65.86|3
1739389360000|2025-02-12 19:42:40|66.27|65.87|66.29|65.89|66.3|65.9|66.27|65.87|5
1739389370000|2025-02-12 19:42:50|66.3|65.9|66.3|65.9|66.3|65.9|66.3|65.9|1
1739389390000|2025-02-12 19:43:10|66.27|65.87|66.27|65.87|66.27|65.87|66.27|65.87|1
1739389410000|2025-02-12 19:43:30|66.25|65.85|66.25|65.85|66.25|65.85|66.25|65.85|1
1739389440000|2025-02-12 19:44:00|66.29|65.89|66.31|65.91|66.31|65.91|66.29|65.89|2
1739389460000|2025-02-12 19:44:20|66.32|65.92|66.33|65.93|66.39|65.99|66.32|65.92|6
1739389470000|2025-02-12 19:44:30|66.32|65.92|66.33|65.93|66.33|65.93|66.32|65.92|4
1739389480000|2025-02-12 19:44:40|66.34|65.94|66.42|66.02|66.43|66.03|66.34|65.94|12
1739389490000|2025-02-12 19:44:50|66.4|66|66.39|65.99|66.4|66|66.38|65.98|4
1739389500000|2025-02-12 19:45:00|66.38|65.98|66.36|65.96|66.44|66.04|66.35|65.95|14
1739389510000|2025-02-12 19:45:10|66.38|65.98|66.4|66|66.41|66.01|66.37|65.97|10
1739389520000|2025-02-12 19:45:20|66.41|66.01|66.41|66.01|66.42|66.02|66.37|65.97|12
1739389530000|2025-02-12 19:45:30|66.42|66.02|66.45|66.05|66.47|66.07|66.42|66.02|4
1739389550000|2025-02-12 19:45:50|66.41|66.01|66.43|66.03|66.45|66.05|66.41|66.01|6
1739389560000|2025-02-12 19:46:00|66.42|66.02|66.5|66.1|66.51|66.11|66.42|66.02|14
1739389570000|2025-02-12 19:46:10|66.59|66.19|66.56|66.16|66.59|66.19|66.51|66.11|9
1739389580000|2025-02-12 19:46:20|66.55|66.15|66.48|66.08|66.55|66.15|66.47|66.07|9
1739389590000|2025-02-12 19:46:30|66.47|66.07|66.47|66.07|66.48|66.08|66.47|66.07|3
1739389600000|2025-02-12 19:46:40|66.55|66.15|66.55|66.15|66.55|66.15|66.54|66.14|3
1739389610000|2025-02-12 19:46:50|66.54|66.14|66.54|66.14|66.55|66.15|66.53|66.13|6
1739389620000|2025-02-12 19:47:00|66.52|66.12|66.46|66.06|66.52|66.12|66.45|66.05|13
1739389630000|2025-02-12 19:47:10|66.45|66.05|66.45|66.05|66.46|66.06|66.45|66.05|3
1739389640000|2025-02-12 19:47:20|66.46|66.06|66.45|66.05|66.46|66.06|66.44|66.04|7
1739389650000|2025-02-12 19:47:30|66.46|66.06|66.54|66.14|66.54|66.14|66.46|66.06|6
1739389660000|2025-02-12 19:47:40|66.53|66.13|66.64|66.24|66.67|66.27|66.53|66.13|15
1739389670000|2025-02-12 19:47:50|66.65|66.25|66.67|66.27|66.67|66.27|66.65|66.25|2
1739389680000|2025-02-12 19:48:00|66.66|66.26|66.6|66.2|66.66|66.26|66.57|66.17|11
1739389690000|2025-02-12 19:48:10|66.59|66.19|66.58|66.18|66.61|66.21|66.57|66.17|12
1739389700000|2025-02-12 19:48:20|66.57|66.17|66.58|66.18|66.58|66.18|66.53|66.13|9
1739389710000|2025-02-12 19:48:30|66.59|66.19|66.57|66.17|66.59|66.19|66.56|66.16|9
1739389720000|2025-02-12 19:48:40|66.56|66.16|66.56|66.16|66.59|66.19|66.54|66.14|7
1739389730000|2025-02-12 19:48:50|66.57|66.17|66.63|66.23|66.63|66.23|66.55|66.15|10
1739389740000|2025-02-12 19:49:00|66.59|66.19|66.58|66.18|66.63|66.23|66.58|66.18|10
1739389750000|2025-02-12 19:49:10|66.59|66.19|66.68|66.28|66.68|66.28|66.59|66.19|9
1739389760000|2025-02-12 19:49:20|66.69|66.29|66.69|66.29|66.7|66.3|66.65|66.25|9
1739389770000|2025-02-12 19:49:30|66.66|66.26|66.67|66.27|66.68|66.28|66.65|66.25|7
1739389780000|2025-02-12 19:49:40|66.66|66.26|66.69|66.29|66.7|66.3|66.65|66.25|11
1739389790000|2025-02-12 19:49:50|66.68|66.28|66.67|66.27|66.7|66.3|66.66|66.26|10
1739389800000|2025-02-12 19:50:00|66.66|66.26|66.66|66.26|66.67|66.27|66.64|66.24|10
1739389810000|2025-02-12 19:50:10|66.64|66.24|66.64|66.24|66.66|66.26|66.64|66.24|12
1739389820000|2025-02-12 19:50:20|66.62|66.22|66.64|66.24|66.65|66.25|66.62|66.22|11
1739389830000|2025-02-12 19:50:30|66.63|66.23|66.63|66.23|66.63|66.23|66.58|66.18|6
1739389840000|2025-02-12 19:50:40|66.62|66.22|66.59|66.19|66.63|66.23|66.58|66.18|9
1739389850000|2025-02-12 19:50:50|66.61|66.21|66.63|66.23|66.63|66.23|66.6|66.2|8
1739389860000|2025-02-12 19:51:00|66.61|66.21|66.59|66.19|66.61|66.21|66.58|66.18|6
1739389870000|2025-02-12 19:51:10|66.58|66.18|66.63|66.23|66.63|66.23|66.56|66.16|12
1739389880000|2025-02-12 19:51:20|66.64|66.24|66.63|66.23|66.64|66.24|66.62|66.22|4
1739389890000|2025-02-12 19:51:30|66.62|66.22|66.58|66.18|66.63|66.23|66.58|66.18|11
1739389900000|2025-02-12 19:51:40|66.59|66.19|66.6|66.2|66.61|66.21|66.59|66.19|6
1739389910000|2025-02-12 19:51:50|66.59|66.19|66.6|66.2|66.6|66.2|66.58|66.18|7
1739389920000|2025-02-12 19:52:00|66.59|66.19|66.56|66.16|66.59|66.19|66.56|66.16|6
1739389930000|2025-02-12 19:52:10|66.54|66.14|66.55|66.15|66.57|66.17|66.54|66.14|5
1739389940000|2025-02-12 19:52:20|66.58|66.18|66.61|66.21|66.61|66.21|66.58|66.18|4
1739389950000|2025-02-12 19:52:30|66.62|66.22|66.57|66.17|66.62|66.22|66.56|66.16|8
1739389960000|2025-02-12 19:52:40|66.56|66.16|66.56|66.16|66.58|66.18|66.55|66.15|5
1739389970000|2025-02-12 19:52:50|66.55|66.15|66.55|66.15|66.62|66.22|66.55|66.15|7
1739389980000|2025-02-12 19:53:00|66.54|66.14|66.57|66.17|66.57|66.17|66.54|66.14|3
1739389990000|2025-02-12 19:53:10|66.56|66.16|66.55|66.15|66.57|66.17|66.55|66.15|8
1739390020000|2025-02-12 19:53:40|66.59|66.19|66.58|66.18|66.59|66.19|66.55|66.15|6
1739390030000|2025-02-12 19:53:50|66.59|66.19|66.56|66.16|66.59|66.19|66.56|66.16|10
1739390040000|2025-02-12 19:54:00|66.55|66.15|66.59|66.19|66.63|66.23|66.55|66.15|8
1739390050000|2025-02-12 19:54:10|66.6|66.2|66.65|66.25|66.69|66.29|66.59|66.19|11
1739390060000|2025-02-12 19:54:20|66.61|66.21|66.59|66.19|66.61|66.21|66.59|66.19|7
1739390070000|2025-02-12 19:54:30|66.61|66.21|66.57|66.17|66.61|66.21|66.56|66.16|13
1739390080000|2025-02-12 19:54:40|66.58|66.18|66.57|66.17|66.62|66.22|66.56|66.16|7
1739390090000|2025-02-12 19:54:50|66.56|66.16|66.57|66.17|66.57|66.17|66.55|66.15|7
1739390100000|2025-02-12 19:55:00|66.58|66.18|66.54|66.14|66.59|66.19|66.54|66.14|7
1739390110000|2025-02-12 19:55:10|66.55|66.15|66.55|66.15|66.56|66.16|66.54|66.14|9
1739390120000|2025-02-12 19:55:20|66.54|66.14|66.57|66.17|66.57|66.17|66.54|66.14|2
1739390130000|2025-02-12 19:55:30|66.56|66.16|66.54|66.14|66.56|66.16|66.54|66.14|5
1739390140000|2025-02-12 19:55:40|66.55|66.15|66.55|66.15|66.55|66.15|66.54|66.14|3
1739390150000|2025-02-12 19:55:50|66.54|66.14|66.55|66.15|66.55|66.15|66.54|66.14|2
1739390160000|2025-02-12 19:56:00|66.54|66.14|66.6|66.2|66.6|66.2|66.54|66.14|3
1739390170000|2025-02-12 19:56:10|66.69|66.29|66.6|66.2|66.69|66.29|66.58|66.18|8
1739390180000|2025-02-12 19:56:20|66.58|66.18|66.55|66.15|66.58|66.18|66.54|66.14|8
1739390190000|2025-02-12 19:56:30|66.58|66.18|66.57|66.17|66.58|66.18|66.53|66.13|8
1739390200000|2025-02-12 19:56:40|66.56|66.16|66.55|66.15|66.58|66.18|66.55|66.15|6
1739390210000|2025-02-12 19:56:50|66.54|66.14|66.54|66.14|66.54|66.14|66.54|66.14|1
1739390220000|2025-02-12 19:57:00|66.53|66.13|66.53|66.13|66.55|66.15|66.52|66.12|5
1739390230000|2025-02-12 19:57:10|66.51|66.11|66.48|66.08|66.51|66.11|66.48|66.08|6
1739390240000|2025-02-12 19:57:20|66.47|66.07|66.45|66.05|66.47|66.07|66.45|66.05|7
1739390250000|2025-02-12 19:57:30|66.46|66.06|66.44|66.04|66.46|66.06|66.44|66.04|6
1739390260000|2025-02-12 19:57:40|66.45|66.05|66.44|66.04|66.45|66.05|66.44|66.04|6
1739390270000|2025-02-12 19:57:50|66.45|66.05|66.45|66.05|66.45|66.05|66.44|66.04|3
1739390280000|2025-02-12 19:58:00|66.44|66.04|66.45|66.05|66.46|66.06|66.43|66.03|15
1739390290000|2025-02-12 19:58:10|66.43|66.03|66.38|65.98|66.43|66.03|66.38|65.98|8
1739390300000|2025-02-12 19:58:20|66.37|65.97|66.38|65.98|66.4|66|66.37|65.97|11
1739390310000|2025-02-12 19:58:30|66.37|65.97|66.4|66|66.4|66|66.37|65.97|8
1739390320000|2025-02-12 19:58:40|66.38|65.98|66.38|65.98|66.41|66.01|66.38|65.98|10
1739390330000|2025-02-12 19:58:50|66.39|65.99|66.4|66|66.41|66.01|66.39|65.99|8
1739390340000|2025-02-12 19:59:00|66.41|66.01|66.39|65.99|66.41|66.01|66.37|65.97|10
1739390360000|2025-02-12 19:59:20|66.38|65.98|66.38|65.98|66.38|65.98|66.38|65.98|1
1739390370000|2025-02-12 19:59:30|66.37|65.97|66.34|65.94|66.38|65.98|66.34|65.94|10
1739390380000|2025-02-12 19:59:40|66.35|65.95|66.34|65.94|66.35|65.95|66.34|65.94|4
1739390390000|2025-02-12 19:59:50|66.33|65.93|66.35|65.95|66.35|65.95|66.33|65.93|3
1739390400000|2025-02-12 20:00:00|66.34|65.94|66.38|65.98|66.38|65.98|66.33|65.93|9
1739390420000|2025-02-12 20:00:20|66.34|65.94|66.34|65.94|66.34|65.94|66.34|65.94|1
1739390430000|2025-02-12 20:00:30|66.33|65.93|66.29|65.89|66.33|65.93|66.28|65.88|4
1739390440000|2025-02-12 20:00:40|66.28|65.88|66.27|65.87|66.3|65.9|66.27|65.87|7
1739390450000|2025-02-12 20:00:50|66.26|65.86|66.2|65.8|66.26|65.86|66.2|65.8|6
1739390460000|2025-02-12 20:01:00|66.19|65.79|66.27|65.87|66.27|65.87|66.18|65.78|6
1739390470000|2025-02-12 20:01:10|66.28|65.88|66.28|65.88|66.29|65.89|66.26|65.86|6
1739390480000|2025-02-12 20:01:20|66.29|65.89|66.25|65.85|66.29|65.89|66.2|65.8|10
1739390490000|2025-02-12 20:01:30|66.26|65.86|66.26|65.86|66.27|65.87|66.24|65.84|7
1739390500000|2025-02-12 20:01:40|66.25|65.85|66.29|65.89|66.3|65.9|66.24|65.84|9
1739390510000|2025-02-12 20:01:50|66.28|65.88|66.25|65.85|66.28|65.88|66.24|65.84|8
1739390520000|2025-02-12 20:02:00|66.24|65.84|66.2|65.8|66.24|65.84|66.19|65.79|5
1739390530000|2025-02-12 20:02:10|66.19|65.79|66.2|65.8|66.21|65.81|66.19|65.79|5
1739390540000|2025-02-12 20:02:20|66.18|65.78|66.17|65.77|66.19|65.79|66.17|65.77|4
1739390550000|2025-02-12 20:02:30|66.16|65.76|66.23|65.83|66.23|65.83|66.15|65.75|7
1739390560000|2025-02-12 20:02:40|66.25|65.85|66.25|65.85|66.25|65.85|66.24|65.84|5
1739390570000|2025-02-12 20:02:50|66.24|65.84|66.25|65.85|66.25|65.85|66.24|65.84|2
1739390580000|2025-02-12 20:03:00|66.23|65.83|66.24|65.84|66.24|65.84|66.23|65.83|2
1739390590000|2025-02-12 20:03:10|66.23|65.83|66.24|65.84|66.24|65.84|66.23|65.83|2
1739390600000|2025-02-12 20:03:20|66.23|65.83|66.23|65.83|66.23|65.83|66.23|65.83|1
1739390610000|2025-02-12 20:03:30|66.22|65.82|66.22|65.82|66.23|65.83|66.22|65.82|3
1739390620000|2025-02-12 20:03:40|66.24|65.84|66.22|65.82|66.24|65.84|66.22|65.82|3
1739390630000|2025-02-12 20:03:50|66.23|65.83|66.19|65.79|66.23|65.83|66.19|65.79|6
1739390650000|2025-02-12 20:04:10|66.17|65.77|66.16|65.76|66.17|65.77|66.14|65.74|4
1739390660000|2025-02-12 20:04:20|66.17|65.77|66.21|65.81|66.22|65.82|66.17|65.77|5
1739390670000|2025-02-12 20:04:30|66.17|65.77|66.19|65.79|66.2|65.8|66.17|65.77|7
1739390680000|2025-02-12 20:04:40|66.18|65.78|66.15|65.75|66.19|65.79|66.15|65.75|7
1739390690000|2025-02-12 20:04:50|66.17|65.77|66.17|65.77|66.2|65.8|66.16|65.76|10
1739390700000|2025-02-12 20:05:00|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1739390710000|2025-02-12 20:05:10|66.15|65.75|66.15|65.75|66.15|65.75|66.14|65.74|5
1739390720000|2025-02-12 20:05:20|66.16|65.76|66.16|65.76|66.17|65.77|66.16|65.76|3
1739390730000|2025-02-12 20:05:30|66.15|65.75|66.15|65.75|66.15|65.75|66.14|65.74|3
1739390740000|2025-02-12 20:05:40|66.14|65.74|66.15|65.75|66.15|65.75|66.14|65.74|2
1739390760000|2025-02-12 20:06:00|66.13|65.73|66.14|65.74|66.14|65.74|66.13|65.73|4
1739390780000|2025-02-12 20:06:20|66.13|65.73|66.14|65.74|66.14|65.74|66.13|65.73|4
1739390790000|2025-02-12 20:06:30|66.13|65.73|66.1|65.7|66.14|65.74|66.1|65.7|8
1739390800000|2025-02-12 20:06:40|66.09|65.69|66.13|65.73|66.13|65.73|66.07|65.67|7
1739390810000|2025-02-12 20:06:50|66.14|65.74|66.13|65.73|66.14|65.74|66.13|65.73|2
1739390820000|2025-02-12 20:07:00|66.14|65.74|66.15|65.75|66.15|65.75|66.14|65.74|2
1739390830000|2025-02-12 20:07:10|66.16|65.76|66.2|65.8|66.2|65.8|66.16|65.76|2
1739390860000|2025-02-12 20:07:40|66.21|65.81|66.21|65.81|66.21|65.81|66.21|65.81|1
1739390880000|2025-02-12 20:08:00|66.2|65.8|66.2|65.8|66.23|65.83|66.2|65.8|7
1739390890000|2025-02-12 20:08:10|66.21|65.81|66.17|65.77|66.21|65.81|66.17|65.77|8
1739390900000|2025-02-12 20:08:20|66.18|65.78|66.2|65.8|66.2|65.8|66.18|65.78|3
1739390920000|2025-02-12 20:08:40|66.22|65.82|66.21|65.81|66.22|65.82|66.21|65.81|4
1739390930000|2025-02-12 20:08:50|66.23|65.83|66.27|65.87|66.27|65.87|66.22|65.82|5
1739390940000|2025-02-12 20:09:00|66.28|65.88|66.28|65.88|66.28|65.88|66.28|65.88|1
1739390950000|2025-02-12 20:09:10|66.29|65.89|66.34|65.94|66.37|65.97|66.29|65.89|6
1739390960000|2025-02-12 20:09:20|66.33|65.93|66.32|65.92|66.34|65.94|66.32|65.92|8
1739390970000|2025-02-12 20:09:30|66.31|65.91|66.31|65.91|66.31|65.91|66.31|65.91|1
1739390980000|2025-02-12 20:09:40|66.32|65.92|66.31|65.91|66.32|65.92|66.3|65.9|6
1739390990000|2025-02-12 20:09:50|66.32|65.92|66.32|65.92|66.32|65.92|66.31|65.91|7
1739391000000|2025-02-12 20:10:00|66.31|65.91|66.32|65.92|66.32|65.92|66.31|65.91|4
1739391010000|2025-02-12 20:10:10|66.31|65.91|66.32|65.92|66.32|65.92|66.29|65.89|11
1739391020000|2025-02-12 20:10:20|66.31|65.91|66.32|65.92|66.33|65.93|66.31|65.91|4
1739391030000|2025-02-12 20:10:30|66.33|65.93|66.38|65.98|66.39|65.99|66.33|65.93|4
1739391040000|2025-02-12 20:10:40|66.39|65.99|66.38|65.98|66.39|65.99|66.38|65.98|4
1739391060000|2025-02-12 20:11:00|66.37|65.97|66.35|65.95|66.37|65.97|66.35|65.95|7
1739391070000|2025-02-12 20:11:10|66.37|65.97|66.35|65.95|66.41|66.01|66.35|65.95|12
1739391080000|2025-02-12 20:11:20|66.33|65.93|66.38|65.98|66.38|65.98|66.32|65.92|5
1739391090000|2025-02-12 20:11:30|66.36|65.96|66.36|65.96|66.38|65.98|66.35|65.95|6
1739391100000|2025-02-12 20:11:40|66.35|65.95|66.39|65.99|66.4|66|66.35|65.95|10
1739391110000|2025-02-12 20:11:50|66.42|66.02|66.42|66.02|66.43|66.03|66.42|66.02|3
1739391120000|2025-02-12 20:12:00|66.41|66.01|66.43|66.03|66.43|66.03|66.41|66.01|9
1739391130000|2025-02-12 20:12:10|66.42|66.02|66.51|66.11|66.52|66.12|66.42|66.02|15
1739391140000|2025-02-12 20:12:20|66.56|66.16|66.54|66.14|66.59|66.19|66.53|66.13|12
1739391150000|2025-02-12 20:12:30|66.53|66.13|66.53|66.13|66.55|66.15|66.53|66.13|6
1739391160000|2025-02-12 20:12:40|66.52|66.12|66.54|66.14|66.55|66.15|66.49|66.09|12
1739391170000|2025-02-12 20:12:50|66.53|66.13|66.54|66.14|66.55|66.15|66.52|66.12|6
1739391180000|2025-02-12 20:13:00|66.53|66.13|66.54|66.14|66.54|66.14|66.52|66.12|8
1739391190000|2025-02-12 20:13:10|66.56|66.16|66.65|66.25|66.66|66.26|66.55|66.15|7
1739391200000|2025-02-12 20:13:20|66.62|66.22|66.57|66.17|66.62|66.22|66.55|66.15|10
1739391210000|2025-02-12 20:13:30|66.58|66.18|66.58|66.18|66.59|66.19|66.56|66.16|7
1739391220000|2025-02-12 20:13:40|66.57|66.17|66.57|66.17|66.58|66.18|66.55|66.15|8
1739391230000|2025-02-12 20:13:50|66.56|66.16|66.56|66.16|66.56|66.16|66.53|66.13|6
1739391240000|2025-02-12 20:14:00|66.55|66.15|66.52|66.12|66.55|66.15|66.51|66.11|10
1739391250000|2025-02-12 20:14:10|66.53|66.13|66.53|66.13|66.53|66.13|66.53|66.13|1
1739391260000|2025-02-12 20:14:20|66.52|66.12|66.53|66.13|66.53|66.13|66.52|66.12|4
1739391270000|2025-02-12 20:14:30|66.52|66.12|66.52|66.12|66.53|66.13|66.51|66.11|6
1739391280000|2025-02-12 20:14:40|66.53|66.13|66.52|66.12|66.53|66.13|66.52|66.12|10
1739391290000|2025-02-12 20:14:50|66.53|66.13|66.52|66.12|66.53|66.13|66.52|66.12|4
1739391300000|2025-02-12 20:15:00|66.48|66.08|66.49|66.09|66.5|66.1|66.46|66.06|10
1739391310000|2025-02-12 20:15:10|66.5|66.1|66.51|66.11|66.51|66.11|66.5|66.1|12
1739391330000|2025-02-12 20:15:30|66.46|66.06|66.44|66.04|66.46|66.06|66.44|66.04|8
1739391340000|2025-02-12 20:15:40|66.43|66.03|66.43|66.03|66.45|66.05|66.42|66.02|14
1739391350000|2025-02-12 20:15:50|66.41|66.01|66.37|65.97|66.42|66.02|66.37|65.97|10
1739391360000|2025-02-12 20:16:00|66.36|65.96|66.36|65.96|66.38|65.98|66.34|65.94|7
1739391370000|2025-02-12 20:16:10|66.35|65.95|66.45|66.05|66.45|66.05|66.35|65.95|14
1739391380000|2025-02-12 20:16:20|66.39|65.99|66.45|66.05|66.46|66.06|66.39|65.99|9
1739391390000|2025-02-12 20:16:30|66.44|66.04|66.44|66.04|66.45|66.05|66.44|66.04|3
1739391400000|2025-02-12 20:16:40|66.45|66.05|66.44|66.04|66.45|66.05|66.44|66.04|4
1739391410000|2025-02-12 20:16:50|66.45|66.05|66.44|66.04|66.45|66.05|66.44|66.04|2
1739391420000|2025-02-12 20:17:00|66.43|66.03|66.45|66.05|66.45|66.05|66.43|66.03|9
1739391430000|2025-02-12 20:17:10|66.44|66.04|66.44|66.04|66.45|66.05|66.44|66.04|7
1739391440000|2025-02-12 20:17:20|66.45|66.05|66.52|66.12|66.52|66.12|66.45|66.05|5
1739391450000|2025-02-12 20:17:30|66.53|66.13|66.53|66.13|66.53|66.13|66.53|66.13|1
1739391460000|2025-02-12 20:17:40|66.52|66.12|66.54|66.14|66.54|66.14|66.52|66.12|7
1739391470000|2025-02-12 20:17:50|66.53|66.13|66.54|66.14|66.54|66.14|66.53|66.13|6
1739391480000|2025-02-12 20:18:00|66.52|66.12|66.52|66.12|66.54|66.14|66.52|66.12|11
1739391490000|2025-02-12 20:18:10|66.53|66.13|66.54|66.14|66.58|66.18|66.52|66.12|13
1739391500000|2025-02-12 20:18:20|66.55|66.15|66.56|66.16|66.6|66.2|66.55|66.15|4
1739391510000|2025-02-12 20:18:30|66.58|66.18|66.61|66.21|66.64|66.24|66.56|66.16|9
1739391530000|2025-02-12 20:18:50|66.6|66.2|66.6|66.2|66.6|66.2|66.6|66.2|1
1739391540000|2025-02-12 20:19:00|66.57|66.17|66.57|66.17|66.57|66.17|66.57|66.17|1
1739391550000|2025-02-12 20:19:10|66.56|66.16|66.55|66.15|66.57|66.17|66.55|66.15|4
1739391560000|2025-02-12 20:19:20|66.56|66.16|66.53|66.13|66.56|66.16|66.53|66.13|4
1739391570000|2025-02-12 20:19:30|66.54|66.14|66.52|66.12|66.56|66.16|66.52|66.12|6
1739391580000|2025-02-12 20:19:40|66.53|66.13|66.53|66.13|66.53|66.13|66.53|66.13|1
1739391590000|2025-02-12 20:19:50|66.51|66.11|66.55|66.15|66.56|66.16|66.51|66.11|4
1739391600000|2025-02-12 20:20:00|66.54|66.14|66.58|66.18|66.61|66.21|66.54|66.14|7
1739391610000|2025-02-12 20:20:10|66.57|66.17|66.56|66.16|66.57|66.17|66.56|66.16|6
1739391620000|2025-02-12 20:20:20|66.55|66.15|66.54|66.14|66.57|66.17|66.53|66.13|9
1739391630000|2025-02-12 20:20:30|66.53|66.13|66.53|66.13|66.54|66.14|66.53|66.13|3
1739391640000|2025-02-12 20:20:40|66.54|66.14|66.54|66.14|66.54|66.14|66.53|66.13|3
1739391650000|2025-02-12 20:20:50|66.55|66.15|66.54|66.14|66.55|66.15|66.54|66.14|2
1739391660000|2025-02-12 20:21:00|66.53|66.13|66.53|66.13|66.54|66.14|66.53|66.13|3
1739391670000|2025-02-12 20:21:10|66.54|66.14|66.54|66.14|66.54|66.14|66.53|66.13|5
1739391680000|2025-02-12 20:21:20|66.53|66.13|66.54|66.14|66.54|66.14|66.53|66.13|6
1739391690000|2025-02-12 20:21:30|66.57|66.17|66.56|66.16|66.63|66.23|66.56|66.16|8
1739391700000|2025-02-12 20:21:40|66.57|66.17|66.54|66.14|66.57|66.17|66.54|66.14|6
1739391710000|2025-02-12 20:21:50|66.55|66.15|66.54|66.14|66.55|66.15|66.53|66.13|4
1739391720000|2025-02-12 20:22:00|66.53|66.13|66.55|66.15|66.56|66.16|66.53|66.13|6
1739391730000|2025-02-12 20:22:10|66.56|66.16|66.55|66.15|66.56|66.16|66.54|66.14|8
1739391750000|2025-02-12 20:22:30|66.53|66.13|66.55|66.15|66.55|66.15|66.53|66.13|5
1739391760000|2025-02-12 20:22:40|66.53|66.13|66.54|66.14|66.54|66.14|66.53|66.13|2
1739391770000|2025-02-12 20:22:50|66.53|66.13|66.56|66.16|66.56|66.16|66.52|66.12|6
1739391780000|2025-02-12 20:23:00|66.55|66.15|66.54|66.14|66.56|66.16|66.53|66.13|8
1739391800000|2025-02-12 20:23:20|66.55|66.15|66.54|66.14|66.55|66.15|66.54|66.14|2
1739391820000|2025-02-12 20:23:40|66.53|66.13|66.55|66.15|66.55|66.15|66.53|66.13|3
1739391830000|2025-02-12 20:23:50|66.53|66.13|66.55|66.15|66.55|66.15|66.53|66.13|3
1739391860000|2025-02-12 20:24:20|66.56|66.16|66.55|66.15|66.56|66.16|66.54|66.14|4
1739391870000|2025-02-12 20:24:30|66.54|66.14|66.55|66.15|66.56|66.16|66.54|66.14|8
1739391880000|2025-02-12 20:24:40|66.56|66.16|66.55|66.15|66.57|66.17|66.55|66.15|9
1739391890000|2025-02-12 20:24:50|66.57|66.17|66.61|66.21|66.64|66.24|66.57|66.17|8
1739391900000|2025-02-12 20:25:00|66.58|66.18|66.64|66.24|66.64|66.24|66.57|66.17|7
1739391910000|2025-02-12 20:25:10|66.62|66.22|66.62|66.22|66.62|66.22|66.61|66.21|3
1739391950000|2025-02-12 20:25:50|66.65|66.25|66.65|66.25|66.66|66.26|66.65|66.25|5
1739391960000|2025-02-12 20:26:00|66.64|66.24|66.64|66.24|66.66|66.26|66.64|66.24|6
1739391970000|2025-02-12 20:26:10|66.65|66.25|66.64|66.24|66.66|66.26|66.64|66.24|6
1739391980000|2025-02-12 20:26:20|66.65|66.25|66.64|66.24|66.66|66.26|66.63|66.23|10
1739391990000|2025-02-12 20:26:30|66.65|66.25|66.64|66.24|66.66|66.26|66.64|66.24|4
1739392000000|2025-02-12 20:26:40|66.65|66.25|66.64|66.24|66.65|66.25|66.63|66.23|9
1739392010000|2025-02-12 20:26:50|66.63|66.23|66.62|66.22|66.64|66.24|66.62|66.22|5
1739392020000|2025-02-12 20:27:00|66.61|66.21|66.57|66.17|66.61|66.21|66.57|66.17|10
1739392030000|2025-02-12 20:27:10|66.6|66.2|66.55|66.15|66.6|66.2|66.55|66.15|5
1739392050000|2025-02-12 20:27:30|66.54|66.14|66.54|66.14|66.54|66.14|66.53|66.13|3
1739392060000|2025-02-12 20:27:40|66.55|66.15|66.55|66.15|66.55|66.15|66.54|66.14|5
1739392070000|2025-02-12 20:27:50|66.56|66.16|66.61|66.21|66.61|66.21|66.56|66.16|3
1739392080000|2025-02-12 20:28:00|66.6|66.2|66.62|66.22|66.62|66.22|66.6|66.2|3
1739392090000|2025-02-12 20:28:10|66.58|66.18|66.58|66.18|66.58|66.18|66.56|66.16|4
1739392100000|2025-02-12 20:28:20|66.55|66.15|66.56|66.16|66.59|66.19|66.55|66.15|4
1739392110000|2025-02-12 20:28:30|66.55|66.15|66.55|66.15|66.55|66.15|66.55|66.15|1
1739392150000|2025-02-12 20:29:10|66.54|66.14|66.54|66.14|66.54|66.14|66.54|66.14|1
1739392180000|2025-02-12 20:29:40|66.55|66.15|66.49|66.09|66.55|66.15|66.49|66.09|4
1739392190000|2025-02-12 20:29:50|66.48|66.08|66.44|66.04|66.48|66.08|66.44|66.04|7
1739392200000|2025-02-12 20:30:00|66.45|66.05|66.38|65.98|66.45|66.05|66.38|65.98|7
1739392210000|2025-02-12 20:30:10|66.37|65.97|66.43|66.03|66.46|66.06|66.37|65.97|15
1739392220000|2025-02-12 20:30:20|66.42|66.02|66.44|66.04|66.44|66.04|66.42|66.02|10
1739392230000|2025-02-12 20:30:30|66.43|66.03|66.43|66.03|66.44|66.04|66.42|66.02|5
1739392240000|2025-02-12 20:30:40|66.42|66.02|66.44|66.04|66.45|66.05|66.42|66.02|12
1739392250000|2025-02-12 20:30:50|66.45|66.05|66.45|66.05|66.45|66.05|66.44|66.04|11
1739392260000|2025-02-12 20:31:00|66.43|66.03|66.43|66.03|66.44|66.04|66.4|66|13
1739392270000|2025-02-12 20:31:10|66.44|66.04|66.36|65.96|66.44|66.04|66.36|65.96|10
1739392280000|2025-02-12 20:31:20|66.37|65.97|66.36|65.96|66.37|65.97|66.35|65.95|8
1739392290000|2025-02-12 20:31:30|66.35|65.95|66.36|65.96|66.36|65.96|66.35|65.95|4
1739392300000|2025-02-12 20:31:40|66.37|65.97|66.37|65.97|66.4|66|66.35|65.95|7
1739392310000|2025-02-12 20:31:50|66.36|65.96|66.36|65.96|66.36|65.96|66.35|65.95|3
1739392320000|2025-02-12 20:32:00|66.38|65.98|66.35|65.95|66.38|65.98|66.34|65.94|12
1739392330000|2025-02-12 20:32:10|66.41|66.01|66.43|66.03|66.43|66.03|66.41|66.01|3
1739392340000|2025-02-12 20:32:20|66.4|66|66.38|65.98|66.4|66|66.38|65.98|3
1739392350000|2025-02-12 20:32:30|66.37|65.97|66.34|65.94|66.37|65.97|66.34|65.94|8
1739392360000|2025-02-12 20:32:40|66.35|65.95|66.34|65.94|66.35|65.95|66.34|65.94|2
1739392370000|2025-02-12 20:32:50|66.33|65.93|66.33|65.93|66.33|65.93|66.33|65.93|1
1739392380000|2025-02-12 20:33:00|66.34|65.94|66.34|65.94|66.34|65.94|66.34|65.94|1
1739392390000|2025-02-12 20:33:10|66.35|65.95|66.35|65.95|66.35|65.95|66.34|65.94|5
1739392400000|2025-02-12 20:33:20|66.33|65.93|66.35|65.95|66.35|65.95|66.33|65.93|10
1739392420000|2025-02-12 20:33:40|66.36|65.96|66.36|65.96|66.36|65.96|66.36|65.96|1
1739392430000|2025-02-12 20:33:50|66.34|65.94|66.33|65.93|66.34|65.94|66.33|65.93|2
1739392440000|2025-02-12 20:34:00|66.34|65.94|66.34|65.94|66.34|65.94|66.33|65.93|5
1739392460000|2025-02-12 20:34:20|66.35|65.95|66.35|65.95|66.35|65.95|66.35|65.95|1
1739392480000|2025-02-12 20:34:40|66.33|65.93|66.36|65.96|66.36|65.96|66.33|65.93|6
1739392490000|2025-02-12 20:34:50|66.34|65.94|66.35|65.95|66.35|65.95|66.34|65.94|2
1739392500000|2025-02-12 20:35:00|66.36|65.96|66.35|65.95|66.36|65.96|66.34|65.94|6
1739392510000|2025-02-12 20:35:10|66.36|65.96|66.38|65.98|66.45|66.05|66.36|65.96|13
1739392520000|2025-02-12 20:35:20|66.37|65.97|66.35|65.95|66.38|65.98|66.35|65.95|5
1739392530000|2025-02-12 20:35:30|66.34|65.94|66.33|65.93|66.34|65.94|66.27|65.87|12
1739392540000|2025-02-12 20:35:40|66.29|65.89|66.3|65.9|66.37|65.97|66.29|65.89|12
1739392550000|2025-02-12 20:35:50|66.29|65.89|66.35|65.95|66.36|65.96|66.28|65.88|10
1739392560000|2025-02-12 20:36:00|66.34|65.94|66.32|65.92|66.34|65.94|66.32|65.92|11
1739392570000|2025-02-12 20:36:10|66.33|65.93|66.28|65.88|66.33|65.93|66.28|65.88|10
1739392580000|2025-02-12 20:36:20|66.29|65.89|66.29|65.89|66.32|65.92|66.27|65.87|11
1739392590000|2025-02-12 20:36:30|66.3|65.9|66.29|65.89|66.32|65.92|66.28|65.88|7
1739392600000|2025-02-12 20:36:40|66.31|65.91|66.31|65.91|66.31|65.91|66.31|65.91|1
1739392610000|2025-02-12 20:36:50|66.32|65.92|66.28|65.88|66.32|65.92|66.28|65.88|3
1739392620000|2025-02-12 20:37:00|66.27|65.87|66.28|65.88|66.31|65.91|66.26|65.86|7
1739392630000|2025-02-12 20:37:10|66.26|65.86|66.26|65.86|66.27|65.87|66.26|65.86|3
1739392640000|2025-02-12 20:37:20|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|8
1739392650000|2025-02-12 20:37:30|66.24|65.84|66.25|65.85|66.25|65.85|66.24|65.84|2
1739392700000|2025-02-12 20:38:20|66.24|65.84|66.24|65.84|66.25|65.85|66.24|65.84|5
1739392720000|2025-02-12 20:38:40|66.23|65.83|66.19|65.79|66.23|65.83|66.19|65.79|10
1739392730000|2025-02-12 20:38:50|66.2|65.8|66.23|65.83|66.23|65.83|66.2|65.8|5
1739392740000|2025-02-12 20:39:00|66.22|65.82|66.19|65.79|66.23|65.83|66.19|65.79|9
1739392750000|2025-02-12 20:39:10|66.2|65.8|66.23|65.83|66.23|65.83|66.2|65.8|3
1739392760000|2025-02-12 20:39:20|66.22|65.82|66.23|65.83|66.23|65.83|66.22|65.82|4
1739392770000|2025-02-12 20:39:30|66.22|65.82|66.22|65.82|66.23|65.83|66.22|65.82|7
1739392780000|2025-02-12 20:39:40|66.23|65.83|66.22|65.82|66.23|65.83|66.18|65.78|5
1739392790000|2025-02-12 20:39:50|66.21|65.81|66.23|65.83|66.23|65.83|66.21|65.81|5
1739392800000|2025-02-12 20:40:00|66.24|65.84|66.24|65.84|66.24|65.84|66.23|65.83|3
1739392810000|2025-02-12 20:40:10|66.25|65.85|66.25|65.85|66.25|65.85|66.23|65.83|9
1739392830000|2025-02-12 20:40:30|66.23|65.83|66.24|65.84|66.24|65.84|66.23|65.83|2
1739392840000|2025-02-12 20:40:40|66.23|65.83|66.24|65.84|66.24|65.84|66.23|65.83|6
1739392850000|2025-02-12 20:40:50|66.23|65.83|66.24|65.84|66.24|65.84|66.23|65.83|2
1739392860000|2025-02-12 20:41:00|66.22|65.82|66.25|65.85|66.25|65.85|66.22|65.82|8
1739392880000|2025-02-12 20:41:20|66.23|65.83|66.25|65.85|66.25|65.85|66.23|65.83|5
1739392890000|2025-02-12 20:41:30|66.24|65.84|66.25|65.85|66.25|65.85|66.24|65.84|2
1739392900000|2025-02-12 20:41:40|66.22|65.82|66.24|65.84|66.24|65.84|66.22|65.82|5
1739392910000|2025-02-12 20:41:50|66.23|65.83|66.19|65.79|66.24|65.84|66.16|65.76|11
1739392920000|2025-02-12 20:42:00|66.16|65.76|66.14|65.74|66.16|65.76|66.12|65.72|10
1739392930000|2025-02-12 20:42:10|66.13|65.73|66.15|65.75|66.16|65.76|66.13|65.73|7
1739392940000|2025-02-12 20:42:20|66.13|65.73|66.15|65.75|66.15|65.75|66.13|65.73|5
1739392950000|2025-02-12 20:42:30|66.14|65.74|66.15|65.75|66.16|65.76|66.14|65.74|8
1739392960000|2025-02-12 20:42:40|66.14|65.74|66.11|65.71|66.14|65.74|66.11|65.71|3
1739392970000|2025-02-12 20:42:50|66.09|65.69|66.07|65.67|66.11|65.71|66.07|65.67|9
1739392980000|2025-02-12 20:43:00|66.08|65.68|66.13|65.73|66.13|65.73|66.08|65.68|8
1739392990000|2025-02-12 20:43:10|66.12|65.72|66.13|65.73|66.13|65.73|66.12|65.72|4
1739393000000|2025-02-12 20:43:20|66.12|65.72|66.09|65.69|66.13|65.73|66.08|65.68|10
1739393010000|2025-02-12 20:43:30|66.08|65.68|66.13|65.73|66.13|65.73|66.07|65.67|6
1739393020000|2025-02-12 20:43:40|66.12|65.72|66.12|65.72|66.13|65.73|66.12|65.72|3
1739393030000|2025-02-12 20:43:50|66.13|65.73|66.12|65.72|66.13|65.73|66.12|65.72|8
1739393040000|2025-02-12 20:44:00|66.13|65.73|66.12|65.72|66.13|65.73|66.11|65.71|4
1739393050000|2025-02-12 20:44:10|66.11|65.71|66.12|65.72|66.12|65.72|66.11|65.71|4
1739393060000|2025-02-12 20:44:20|66.13|65.73|66.13|65.73|66.13|65.73|66.13|65.73|1
1739393070000|2025-02-12 20:44:30|66.12|65.72|66.12|65.72|66.12|65.72|66.12|65.72|1
1739393080000|2025-02-12 20:44:40|66.13|65.73|66.13|65.73|66.13|65.73|66.13|65.73|1
1739393090000|2025-02-12 20:44:50|66.14|65.74|66.14|65.74|66.14|65.74|66.13|65.73|3
1739393100000|2025-02-12 20:45:00|66.13|65.73|66.14|65.74|66.14|65.74|66.13|65.73|2
1739393110000|2025-02-12 20:45:10|66.16|65.76|66.16|65.76|66.19|65.79|66.15|65.75|8
1739393120000|2025-02-12 20:45:20|66.15|65.75|66.19|65.79|66.19|65.79|66.15|65.75|10
1739393130000|2025-02-12 20:45:30|66.22|65.82|66.22|65.82|66.22|65.82|66.2|65.8|4
1739393140000|2025-02-12 20:45:40|66.21|65.81|66.21|65.81|66.22|65.82|66.2|65.8|8
1739393150000|2025-02-12 20:45:50|66.2|65.8|66.21|65.81|66.22|65.82|66.19|65.79|5
1739393160000|2025-02-12 20:46:00|66.2|65.8|66.22|65.82|66.23|65.83|66.2|65.8|9
1739393180000|2025-02-12 20:46:20|66.2|65.8|66.16|65.76|66.22|65.82|66.16|65.76|12
1739393190000|2025-02-12 20:46:30|66.15|65.75|66.12|65.72|66.17|65.77|66.12|65.72|5
1739393200000|2025-02-12 20:46:40|66.11|65.71|66.11|65.71|66.12|65.72|66.1|65.7|4
1739393210000|2025-02-12 20:46:50|66.1|65.7|66.11|65.71|66.12|65.72|66.1|65.7|8
1739393220000|2025-02-12 20:47:00|66.12|65.72|66.12|65.72|66.12|65.72|66.1|65.7|4
1739393230000|2025-02-12 20:47:10|66.13|65.73|66.12|65.72|66.13|65.73|66.11|65.71|6
1739393240000|2025-02-12 20:47:20|66.11|65.71|66.11|65.71|66.12|65.72|66.11|65.71|5
1739393250000|2025-02-12 20:47:30|66.1|65.7|66.11|65.71|66.11|65.71|66.1|65.7|2
1739393270000|2025-02-12 20:47:50|66.1|65.7|66.1|65.7|66.11|65.71|66.1|65.7|5
1739393280000|2025-02-12 20:48:00|66.11|65.71|66.12|65.72|66.18|65.78|66.11|65.71|5
1739393290000|2025-02-12 20:48:10|66.13|65.73|66.14|65.74|66.18|65.78|66.13|65.73|16
1739393300000|2025-02-12 20:48:20|66.16|65.76|66.13|65.73|66.16|65.76|66.13|65.73|6
1739393310000|2025-02-12 20:48:30|66.14|65.74|66.18|65.78|66.22|65.82|66.14|65.74|11
1739393320000|2025-02-12 20:48:40|66.19|65.79|66.16|65.76|66.22|65.82|66.16|65.76|8
1739393330000|2025-02-12 20:48:50|66.17|65.77|66.2|65.8|66.2|65.8|66.16|65.76|13
1739393340000|2025-02-12 20:49:00|66.19|65.79|66.17|65.77|66.2|65.8|66.16|65.76|8
1739393350000|2025-02-12 20:49:10|66.16|65.76|66.16|65.76|66.2|65.8|66.16|65.76|10
1739393360000|2025-02-12 20:49:20|66.15|65.75|66.18|65.78|66.19|65.79|66.15|65.75|9
1739393370000|2025-02-12 20:49:30|66.17|65.77|66.19|65.79|66.19|65.79|66.17|65.77|4
1739393380000|2025-02-12 20:49:40|66.2|65.8|66.2|65.8|66.23|65.83|66.2|65.8|3
1739393390000|2025-02-12 20:49:50|66.17|65.77|66.17|65.77|66.17|65.77|66.14|65.74|14
1739393400000|2025-02-12 20:50:00|66.16|65.76|66.2|65.8|66.2|65.8|66.16|65.76|5
1739393410000|2025-02-12 20:50:10|66.21|65.81|66.21|65.81|66.21|65.81|66.19|65.79|4
1739393420000|2025-02-12 20:50:20|66.2|65.8|66.21|65.81|66.21|65.81|66.2|65.8|2
1739393430000|2025-02-12 20:50:30|66.19|65.79|66.16|65.76|66.2|65.8|66.15|65.75|7
1739393440000|2025-02-12 20:50:40|66.15|65.75|66.15|65.75|66.2|65.8|66.13|65.73|12
1739393460000|2025-02-12 20:51:00|66.24|65.84|66.33|65.93|66.37|65.97|66.24|65.84|5
1739393470000|2025-02-12 20:51:10|66.3|65.9|66.27|65.87|66.31|65.91|66.26|65.86|12
1739393480000|2025-02-12 20:51:20|66.26|65.86|66.25|65.85|66.27|65.87|66.23|65.83|10
1739393490000|2025-02-12 20:51:30|66.24|65.84|66.23|65.83|66.24|65.84|66.22|65.82|4
1739393500000|2025-02-12 20:51:40|66.22|65.82|66.25|65.85|66.25|65.85|66.22|65.82|4
1739393510000|2025-02-12 20:51:50|66.23|65.83|66.24|65.84|66.25|65.85|66.22|65.82|17
1739393520000|2025-02-12 20:52:00|66.23|65.83|66.21|65.81|66.24|65.84|66.21|65.81|9
1739393530000|2025-02-12 20:52:10|66.23|65.83|66.18|65.78|66.23|65.83|66.18|65.78|8
1739393540000|2025-02-12 20:52:20|66.17|65.77|66.18|65.78|66.22|65.82|66.17|65.77|10
1739393550000|2025-02-12 20:52:30|66.19|65.79|66.2|65.8|66.22|65.82|66.18|65.78|10
1739393560000|2025-02-12 20:52:40|66.19|65.79|66.16|65.76|66.2|65.8|66.16|65.76|6
1739393570000|2025-02-12 20:52:50|66.15|65.75|66.16|65.76|66.18|65.78|66.15|65.75|7
1739393580000|2025-02-12 20:53:00|66.15|65.75|66.14|65.74|66.15|65.75|66.12|65.72|6
1739393590000|2025-02-12 20:53:10|66.15|65.75|66.14|65.74|66.15|65.75|66.14|65.74|2
1739393600000|2025-02-12 20:53:20|66.13|65.73|66.15|65.75|66.16|65.76|66.13|65.73|4
1739393610000|2025-02-12 20:53:30|66.13|65.73|66.14|65.74|66.15|65.75|66.12|65.72|6
1739393620000|2025-02-12 20:53:40|66.13|65.73|66.07|65.67|66.14|65.74|66.07|65.67|14
1739393630000|2025-02-12 20:53:50|66.06|65.66|66.05|65.65|66.11|65.71|66.05|65.65|9
1739393640000|2025-02-12 20:54:00|66.06|65.66|66.05|65.65|66.06|65.66|66.04|65.64|4
1739393650000|2025-02-12 20:54:10|66.06|65.66|66.12|65.72|66.12|65.72|66.06|65.66|3
1739393660000|2025-02-12 20:54:20|66.11|65.71|66.09|65.69|66.12|65.72|66.07|65.67|8
1739393670000|2025-02-12 20:54:30|66.1|65.7|66.1|65.7|66.1|65.7|66.1|65.7|1
1739393680000|2025-02-12 20:54:40|66.11|65.71|66.11|65.71|66.11|65.71|66.11|65.71|1
1739393690000|2025-02-12 20:54:50|66.1|65.7|66.11|65.71|66.11|65.71|66.1|65.7|2
1739393700000|2025-02-12 20:55:00|66.12|65.72|66.08|65.68|66.13|65.73|66.08|65.68|5
1739393710000|2025-02-12 20:55:10|66.07|65.67|66.02|65.62|66.07|65.67|66.02|65.62|6
1739393750000|2025-02-12 20:55:50|66.03|65.63|66.03|65.63|66.03|65.63|66.03|65.63|1
1739393760000|2025-02-12 20:56:00|66.02|65.62|66.02|65.62|66.02|65.62|66.02|65.62|1
1739393770000|2025-02-12 20:56:10|66.03|65.63|66.09|65.69|66.09|65.69|66.03|65.63|3
1739393780000|2025-02-12 20:56:20|66.08|65.68|66.06|65.66|66.1|65.7|66.05|65.65|11
1739393790000|2025-02-12 20:56:30|66.05|65.65|66.04|65.64|66.05|65.65|66.04|65.64|4
1739393800000|2025-02-12 20:56:40|66.03|65.63|66.1|65.7|66.1|65.7|66.03|65.63|7
1739393810000|2025-02-12 20:56:50|66.15|65.75|66.07|65.67|66.15|65.75|66.07|65.67|8
1739393820000|2025-02-12 20:57:00|66.08|65.68|66.05|65.65|66.08|65.68|66.05|65.65|12
1739393830000|2025-02-12 20:57:10|66.04|65.64|66.05|65.65|66.06|65.66|66.04|65.64|5
1739393840000|2025-02-12 20:57:20|66.04|65.64|66.11|65.71|66.11|65.71|66.04|65.64|8
1739393850000|2025-02-12 20:57:30|66.1|65.7|66.11|65.71|66.11|65.71|66.09|65.69|3
1739393860000|2025-02-12 20:57:40|66.1|65.7|66.1|65.7|66.11|65.71|66.09|65.69|8
1739393870000|2025-02-12 20:57:50|66.08|65.68|66.08|65.68|66.1|65.7|66.05|65.65|12
1739393880000|2025-02-12 20:58:00|66.1|65.7|66.11|65.71|66.12|65.72|66.08|65.68|13
1739393890000|2025-02-12 20:58:10|66.1|65.7|66.11|65.71|66.12|65.72|66.09|65.69|10
1739393900000|2025-02-12 20:58:20|66.1|65.7|66.12|65.72|66.12|65.72|66.09|65.69|7
1739393910000|2025-02-12 20:58:30|66.11|65.71|66.11|65.71|66.12|65.72|66.1|65.7|4
1739393920000|2025-02-12 20:58:40|66.1|65.7|66.11|65.71|66.12|65.72|66.1|65.7|4
1739393930000|2025-02-12 20:58:50|66.1|65.7|66.14|65.74|66.15|65.75|66.1|65.7|4
1739393940000|2025-02-12 20:59:00|66.15|65.75|66.19|65.79|66.21|65.81|66.14|65.74|8
1739393950000|2025-02-12 20:59:10|66.17|65.77|66.17|65.77|66.2|65.8|66.15|65.75|15
1739393960000|2025-02-12 20:59:20|66.16|65.76|66.19|65.79|66.21|65.81|66.15|65.75|6
1739393970000|2025-02-12 20:59:30|66.21|65.81|66.18|65.78|66.21|65.81|66.16|65.76|13
1739393980000|2025-02-12 20:59:40|66.17|65.77|66.19|65.79|66.2|65.8|66.14|65.74|11
1739393990000|2025-02-12 20:59:50|66.2|65.8|66.17|65.77|66.2|65.8|66.15|65.75|6
1739394000000|2025-02-12 21:00:00|66.16|65.76|66.15|65.75|66.19|65.79|66.14|65.74|16
1739394010000|2025-02-12 21:00:10|66.14|65.74|66.16|65.76|66.17|65.77|66.12|65.72|10
1739394020000|2025-02-12 21:00:20|66.15|65.75|66.17|65.77|66.19|65.79|66.13|65.73|8
1739394030000|2025-02-12 21:00:30|66.15|65.75|66.06|65.66|66.15|65.75|66.06|65.66|11
1739394040000|2025-02-12 21:00:40|66.11|65.71|66.03|65.63|66.11|65.71|66.02|65.62|11
1739394050000|2025-02-12 21:00:50|66.04|65.64|66.11|65.71|66.11|65.71|66.03|65.63|4
1739394060000|2025-02-12 21:01:00|66.08|65.68|66.04|65.64|66.08|65.68|66.03|65.63|9
1739394070000|2025-02-12 21:01:10|66.02|65.62|66|65.6|66.04|65.64|66|65.6|6
1739394080000|2025-02-12 21:01:20|66.01|65.61|66.01|65.61|66.02|65.62|66|65.6|6
1739394090000|2025-02-12 21:01:30|66.02|65.62|65.99|65.59|66.02|65.62|65.99|65.59|4
1739394100000|2025-02-12 21:01:40|65.98|65.58|65.97|65.57|65.99|65.59|65.97|65.57|4
1739394120000|2025-02-12 21:02:00|65.92|65.52|65.92|65.52|65.92|65.52|65.92|65.52|1
1739394130000|2025-02-12 21:02:10|65.91|65.51|65.91|65.51|65.92|65.52|65.9|65.5|8
1739394140000|2025-02-12 21:02:20|65.92|65.52|65.92|65.52|65.94|65.54|65.91|65.51|13
1739394150000|2025-02-12 21:02:30|65.93|65.53|65.93|65.53|65.93|65.53|65.91|65.51|9
1739394160000|2025-02-12 21:02:40|65.92|65.52|65.91|65.51|65.93|65.53|65.91|65.51|6
1739394170000|2025-02-12 21:02:50|65.93|65.53|65.93|65.53|65.93|65.53|65.92|65.52|5
1739394180000|2025-02-12 21:03:00|65.92|65.52|65.92|65.52|65.93|65.53|65.92|65.52|5
1739394190000|2025-02-12 21:03:10|65.93|65.53|65.91|65.51|65.93|65.53|65.91|65.51|3
1739394200000|2025-02-12 21:03:20|65.92|65.52|65.87|65.47|65.92|65.52|65.86|65.46|14
1739394210000|2025-02-12 21:03:30|65.86|65.46|65.84|65.44|65.89|65.49|65.84|65.44|8
1739394240000|2025-02-12 21:04:00|65.83|65.43|65.83|65.43|65.83|65.43|65.83|65.43|1
1739394290000|2025-02-12 21:04:50|65.84|65.44|65.84|65.44|65.84|65.44|65.84|65.44|1
1739394300000|2025-02-12 21:05:00|65.83|65.43|65.84|65.44|65.84|65.44|65.83|65.43|2
1739394320000|2025-02-12 21:05:20|65.9|65.5|65.9|65.5|65.9|65.5|65.9|65.5|1
1739394330000|2025-02-12 21:05:30|65.93|65.53|65.93|65.53|65.94|65.54|65.92|65.52|5
1739394340000|2025-02-12 21:05:40|65.92|65.52|65.92|65.52|65.94|65.54|65.92|65.52|8
1739394350000|2025-02-12 21:05:50|65.91|65.51|65.92|65.52|65.93|65.53|65.91|65.51|5
1739394360000|2025-02-12 21:06:00|65.91|65.51|65.93|65.53|65.94|65.54|65.91|65.51|11
1739394370000|2025-02-12 21:06:10|65.91|65.51|65.91|65.51|65.93|65.53|65.91|65.51|8
1739394380000|2025-02-12 21:06:20|65.92|65.52|65.94|65.54|65.94|65.54|65.92|65.52|3
1739394390000|2025-02-12 21:06:30|65.95|65.55|65.93|65.53|65.95|65.55|65.93|65.53|3
1739394400000|2025-02-12 21:06:40|65.92|65.52|65.91|65.51|65.93|65.53|65.91|65.51|9
1739394410000|2025-02-12 21:06:50|65.93|65.53|65.91|65.51|65.93|65.53|65.89|65.49|8
1739394420000|2025-02-12 21:07:00|65.9|65.5|65.9|65.5|65.91|65.51|65.9|65.5|5
1739394430000|2025-02-12 21:07:10|65.91|65.51|65.92|65.52|65.92|65.52|65.91|65.51|2
1739394440000|2025-02-12 21:07:20|65.96|65.56|65.94|65.54|65.98|65.58|65.94|65.54|6
1739394450000|2025-02-12 21:07:30|65.93|65.53|65.94|65.54|65.96|65.56|65.92|65.52|11
1739394460000|2025-02-12 21:07:40|65.93|65.53|65.95|65.55|65.95|65.55|65.93|65.53|9
1739394470000|2025-02-12 21:07:50|65.99|65.59|66.03|65.63|66.05|65.65|65.98|65.58|10
1739394480000|2025-02-12 21:08:00|66.05|65.65|66.02|65.62|66.05|65.65|66.01|65.61|8
1739394490000|2025-02-12 21:08:10|66.03|65.63|66.02|65.62|66.03|65.63|66.01|65.61|6
1739394500000|2025-02-12 21:08:20|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|10
1739394510000|2025-02-12 21:08:30|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|10
1739394520000|2025-02-12 21:08:40|66.03|65.63|66.14|65.74|66.16|65.76|66.03|65.63|9
1739394530000|2025-02-12 21:08:50|66.13|65.73|66.12|65.72|66.14|65.74|66.12|65.72|7
1739394540000|2025-02-12 21:09:00|66.14|65.74|66.17|65.77|66.18|65.78|66.13|65.73|14
1739394550000|2025-02-12 21:09:10|66.16|65.76|66.15|65.75|66.17|65.77|66.15|65.75|7
1739394560000|2025-02-12 21:09:20|66.14|65.74|66.12|65.72|66.14|65.74|66.12|65.72|5
1739394570000|2025-02-12 21:09:30|66.14|65.74|66.13|65.73|66.14|65.74|66.12|65.72|5
1739394580000|2025-02-12 21:09:40|66.12|65.72|66.14|65.74|66.14|65.74|66.12|65.72|4
1739394590000|2025-02-12 21:09:50|66.13|65.73|66.13|65.73|66.15|65.75|66.1|65.7|8
1739394600000|2025-02-12 21:10:00|66.12|65.72|66.12|65.72|66.14|65.74|66.11|65.71|12
1739394610000|2025-02-12 21:10:10|66.11|65.71|66.1|65.7|66.13|65.73|66.1|65.7|11
1739394620000|2025-02-12 21:10:20|66.12|65.72|66.1|65.7|66.12|65.72|66.1|65.7|5
1739394630000|2025-02-12 21:10:30|66.11|65.71|66.11|65.71|66.11|65.71|66.1|65.7|7
1739394640000|2025-02-12 21:10:40|66.1|65.7|66.11|65.71|66.12|65.72|66.09|65.69|7
1739394650000|2025-02-12 21:10:50|66.12|65.72|66.12|65.72|66.12|65.72|66.11|65.71|5
1739394660000|2025-02-12 21:11:00|66.16|65.76|66.18|65.78|66.18|65.78|66.16|65.76|3
1739394670000|2025-02-12 21:11:10|66.19|65.79|66.25|65.85|66.25|65.85|66.19|65.79|11
1739394680000|2025-02-12 21:11:20|66.26|65.86|66.26|65.86|66.29|65.89|66.24|65.84|12
1739394690000|2025-02-12 21:11:30|66.27|65.87|66.27|65.87|66.27|65.87|66.25|65.85|9
1739394700000|2025-02-12 21:11:40|66.26|65.86|66.25|65.85|66.27|65.87|66.24|65.84|8
1739394710000|2025-02-12 21:11:50|66.24|65.84|66.24|65.84|66.27|65.87|66.23|65.83|9
1739394720000|2025-02-12 21:12:00|66.23|65.83|66.23|65.83|66.24|65.84|66.21|65.81|8
1739394730000|2025-02-12 21:12:10|66.22|65.82|66.23|65.83|66.24|65.84|66.22|65.82|4
1739394740000|2025-02-12 21:12:20|66.22|65.82|66.25|65.85|66.25|65.85|66.22|65.82|8
1739394750000|2025-02-12 21:12:30|66.24|65.84|66.28|65.88|66.34|65.94|66.24|65.84|13
1739394760000|2025-02-12 21:12:40|66.27|65.87|66.31|65.91|66.32|65.92|66.26|65.86|6
1739394770000|2025-02-12 21:12:50|66.28|65.88|66.26|65.86|66.29|65.89|66.26|65.86|5
1739394780000|2025-02-12 21:13:00|66.25|65.85|66.32|65.92|66.32|65.92|66.25|65.85|12
1739394790000|2025-02-12 21:13:10|66.3|65.9|66.31|65.91|66.32|65.92|66.3|65.9|4
1739394800000|2025-02-12 21:13:20|66.28|65.88|66.24|65.84|66.28|65.88|66.24|65.84|8
1739394810000|2025-02-12 21:13:30|66.25|65.85|66.24|65.84|66.25|65.85|66.22|65.82|12
1739394820000|2025-02-12 21:13:40|66.27|65.87|66.25|65.85|66.28|65.88|66.25|65.85|5
1739394830000|2025-02-12 21:13:50|66.24|65.84|66.23|65.83|66.25|65.85|66.21|65.81|7
1739394840000|2025-02-12 21:14:00|66.24|65.84|66.23|65.83|66.25|65.85|66.22|65.82|11
1739394850000|2025-02-12 21:14:10|66.24|65.84|66.23|65.83|66.24|65.84|66.23|65.83|8
1739394860000|2025-02-12 21:14:20|66.24|65.84|66.22|65.82|66.24|65.84|66.2|65.8|9
1739394870000|2025-02-12 21:14:30|66.24|65.84|66.23|65.83|66.24|65.84|66.22|65.82|11
1739394880000|2025-02-12 21:14:40|66.22|65.82|66.22|65.82|66.24|65.84|66.22|65.82|6
1739394890000|2025-02-12 21:14:50|66.23|65.83|66.23|65.83|66.23|65.83|66.22|65.82|3
1739394900000|2025-02-12 21:15:00|66.22|65.82|66.22|65.82|66.24|65.84|66.2|65.8|9
1739394910000|2025-02-12 21:15:10|66.21|65.81|66.32|65.92|66.37|65.97|66.21|65.81|11
1739394920000|2025-02-12 21:15:20|66.31|65.91|66.32|65.92|66.32|65.92|66.3|65.9|3
1739394930000|2025-02-12 21:15:30|66.31|65.91|66.32|65.92|66.32|65.92|66.3|65.9|7
1739394940000|2025-02-12 21:15:40|66.31|65.91|66.32|65.92|66.32|65.92|66.3|65.9|3
1739394950000|2025-02-12 21:15:50|66.31|65.91|66.32|65.92|66.32|65.92|66.3|65.9|5
1739394960000|2025-02-12 21:16:00|66.33|65.93|66.34|65.94|66.39|65.99|66.32|65.92|11
1739394970000|2025-02-12 21:16:10|66.33|65.93|66.31|65.91|66.33|65.93|66.31|65.91|3
1739394980000|2025-02-12 21:16:20|66.32|65.92|66.32|65.92|66.32|65.92|66.31|65.91|9
1739394990000|2025-02-12 21:16:30|66.31|65.91|66.33|65.93|66.38|65.98|66.31|65.91|11
1739395000000|2025-02-12 21:16:40|66.35|65.95|66.31|65.91|66.35|65.95|66.31|65.91|6
1739395010000|2025-02-12 21:16:50|66.3|65.9|66.3|65.9|66.32|65.92|66.3|65.9|7
1739395020000|2025-02-12 21:17:00|66.32|65.92|66.31|65.91|66.32|65.92|66.3|65.9|5
1739395030000|2025-02-12 21:17:10|66.32|65.92|66.31|65.91|66.33|65.93|66.31|65.91|10
1739395040000|2025-02-12 21:17:20|66.32|65.92|66.32|65.92|66.32|65.92|66.31|65.91|5
1739395050000|2025-02-12 21:17:30|66.31|65.91|66.31|65.91|66.32|65.92|66.31|65.91|3
1739395060000|2025-02-12 21:17:40|66.3|65.9|66.32|65.92|66.32|65.92|66.3|65.9|9
1739395070000|2025-02-12 21:17:50|66.31|65.91|66.3|65.9|66.32|65.92|66.3|65.9|5
1739395080000|2025-02-12 21:18:00|66.29|65.89|66.28|65.88|66.32|65.92|66.28|65.88|10
1739395090000|2025-02-12 21:18:10|66.27|65.87|66.24|65.84|66.27|65.87|66.24|65.84|13
1739395100000|2025-02-12 21:18:20|66.23|65.83|66.22|65.82|66.24|65.84|66.22|65.82|6
1739395110000|2025-02-12 21:18:30|66.21|65.81|66.15|65.75|66.22|65.82|66.15|65.75|8
1739395120000|2025-02-12 21:18:40|66.14|65.74|66.13|65.73|66.17|65.77|66.13|65.73|10
1739395130000|2025-02-12 21:18:50|66.14|65.74|66.13|65.73|66.14|65.74|66.13|65.73|6
1739395140000|2025-02-12 21:19:00|66.12|65.72|66.14|65.74|66.14|65.74|66.11|65.71|7
1739395150000|2025-02-12 21:19:10|66.13|65.73|66.12|65.72|66.14|65.74|66.12|65.72|5
1739395160000|2025-02-12 21:19:20|66.11|65.71|66.11|65.71|66.12|65.72|66.09|65.69|10
1739395170000|2025-02-12 21:19:30|66.1|65.7|66.11|65.71|66.12|65.72|66.09|65.69|8
1739395180000|2025-02-12 21:19:40|66.1|65.7|66.1|65.7|66.1|65.7|66.09|65.69|5
1739395190000|2025-02-12 21:19:50|66.09|65.69|66.1|65.7|66.1|65.7|66.09|65.69|4
1739395200000|2025-02-12 21:20:00|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|4
1739395210000|2025-02-12 21:20:10|66.09|65.69|66.05|65.65|66.1|65.7|66.05|65.65|7
1739395220000|2025-02-12 21:20:20|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739395230000|2025-02-12 21:20:30|66.05|65.65|66.04|65.64|66.05|65.65|66.04|65.64|6
1739395240000|2025-02-12 21:20:40|66.03|65.63|66.03|65.63|66.05|65.65|66.02|65.62|9
1739395250000|2025-02-12 21:20:50|66.04|65.64|66.03|65.63|66.04|65.64|66.03|65.63|2
1739395260000|2025-02-12 21:21:00|66.04|65.64|66.04|65.64|66.05|65.65|66.03|65.63|7
1739395270000|2025-02-12 21:21:10|66.03|65.63|66.04|65.64|66.04|65.64|66.02|65.62|7
1739395280000|2025-02-12 21:21:20|66.02|65.62|65.95|65.55|66.02|65.62|65.95|65.55|11
1739395290000|2025-02-12 21:21:30|65.94|65.54|65.94|65.54|65.96|65.56|65.93|65.53|6
1739395300000|2025-02-12 21:21:40|65.95|65.55|65.93|65.53|65.95|65.55|65.93|65.53|3
1739395320000|2025-02-12 21:22:00|65.94|65.54|65.95|65.55|65.95|65.55|65.94|65.54|2
1739395330000|2025-02-12 21:22:10|65.94|65.54|65.94|65.54|65.95|65.55|65.94|65.54|7
1739395340000|2025-02-12 21:22:20|65.95|65.55|66|65.6|66|65.6|65.94|65.54|8
1739395350000|2025-02-12 21:22:30|65.96|65.56|65.97|65.57|65.99|65.59|65.95|65.55|5
1739395360000|2025-02-12 21:22:40|65.96|65.56|65.97|65.57|65.97|65.57|65.95|65.55|5
1739395370000|2025-02-12 21:22:50|65.98|65.58|65.95|65.55|65.98|65.58|65.95|65.55|8
1739395380000|2025-02-12 21:23:00|65.96|65.56|65.96|65.56|65.96|65.56|65.95|65.55|7
1739395390000|2025-02-12 21:23:10|65.95|65.55|66.02|65.62|66.02|65.62|65.95|65.55|6
1739395400000|2025-02-12 21:23:20|66.03|65.63|66.04|65.64|66.04|65.64|66.03|65.63|2
1739395410000|2025-02-12 21:23:30|66.03|65.63|66.03|65.63|66.03|65.63|66.03|65.63|1
1739395420000|2025-02-12 21:23:40|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739395430000|2025-02-12 21:23:50|66.03|65.63|66.03|65.63|66.04|65.64|66.03|65.63|5
1739395440000|2025-02-12 21:24:00|66.04|65.64|66.04|65.64|66.04|65.64|66.03|65.63|3
1739395450000|2025-02-12 21:24:10|66.05|65.65|66.05|65.65|66.05|65.65|66.03|65.63|9
1739395460000|2025-02-12 21:24:20|66.04|65.64|66.04|65.64|66.05|65.65|66.03|65.63|6
1739395470000|2025-02-12 21:24:30|66.03|65.63|66.03|65.63|66.05|65.65|66.03|65.63|6
1739395480000|2025-02-12 21:24:40|66.05|65.65|66.03|65.63|66.05|65.65|66.03|65.63|5
1739395490000|2025-02-12 21:24:50|66.05|65.65|66.04|65.64|66.05|65.65|66.04|65.64|6
1739395500000|2025-02-12 21:25:00|66.03|65.63|66.04|65.64|66.05|65.65|66.03|65.63|5
1739395510000|2025-02-12 21:25:10|66.05|65.65|66.04|65.64|66.05|65.65|66.04|65.64|2
1739395520000|2025-02-12 21:25:20|66.03|65.63|66.05|65.65|66.05|65.65|66.03|65.63|5
1739395530000|2025-02-12 21:25:30|66.04|65.64|66.01|65.61|66.05|65.65|66.01|65.61|9
1739395540000|2025-02-12 21:25:40|65.99|65.59|65.96|65.56|65.99|65.59|65.95|65.55|11
1739395550000|2025-02-12 21:25:50|65.95|65.55|65.95|65.55|66.01|65.61|65.95|65.55|10
1739395560000|2025-02-12 21:26:00|65.94|65.54|65.99|65.59|66.06|65.66|65.94|65.54|6
1739395570000|2025-02-12 21:26:10|66|65.6|66|65.6|66.03|65.63|66|65.6|3
1739395580000|2025-02-12 21:26:20|65.99|65.59|66|65.6|66.08|65.68|65.99|65.59|4
1739395590000|2025-02-12 21:26:30|66.06|65.66|66.04|65.64|66.06|65.66|66.02|65.62|6
1739395600000|2025-02-12 21:26:40|66.03|65.63|66.03|65.63|66.03|65.63|66.03|65.63|1
1739395610000|2025-02-12 21:26:50|66.05|65.65|66.04|65.64|66.05|65.65|66.04|65.64|2
1739395620000|2025-02-12 21:27:00|66.05|65.65|66.02|65.62|66.05|65.65|66.02|65.62|7
1739395630000|2025-02-12 21:27:10|66.03|65.63|66.04|65.64|66.05|65.65|66.03|65.63|7
1739395640000|2025-02-12 21:27:20|66.05|65.65|66.03|65.63|66.05|65.65|66.03|65.63|12
1739395650000|2025-02-12 21:27:30|66.05|65.65|66.05|65.65|66.05|65.65|66.03|65.63|6
1739395660000|2025-02-12 21:27:40|66.03|65.63|66.05|65.65|66.05|65.65|66.03|65.63|7
1739395670000|2025-02-12 21:27:50|66.03|65.63|66.03|65.63|66.03|65.63|66.03|65.63|1
1739395680000|2025-02-12 21:28:00|66.04|65.64|66.01|65.61|66.04|65.64|66.01|65.61|8
1739395690000|2025-02-12 21:28:10|66.03|65.63|66.03|65.63|66.04|65.64|66.03|65.63|5
1739395720000|2025-02-12 21:28:40|66|65.6|66.01|65.61|66.01|65.61|65.99|65.59|7
1739395730000|2025-02-12 21:28:50|66|65.6|66|65.6|66.01|65.61|66|65.6|9
1739395740000|2025-02-12 21:29:00|66.01|65.61|65.96|65.56|66.01|65.61|65.96|65.56|10
1739395750000|2025-02-12 21:29:10|65.95|65.55|65.97|65.57|65.97|65.57|65.95|65.55|8
1739395760000|2025-02-12 21:29:20|65.96|65.56|65.96|65.56|65.97|65.57|65.95|65.55|4
1739395770000|2025-02-12 21:29:30|65.95|65.55|65.94|65.54|65.95|65.55|65.94|65.54|6
1739395780000|2025-02-12 21:29:40|65.95|65.55|66|65.6|66|65.6|65.95|65.55|2
1739395790000|2025-02-12 21:29:50|66.06|65.66|66.04|65.64|66.07|65.67|66.03|65.63|11
1739395800000|2025-02-12 21:30:00|66.03|65.63|66.05|65.65|66.05|65.65|66.03|65.63|7
1739395810000|2025-02-12 21:30:10|66.07|65.67|66.13|65.73|66.14|65.74|66.07|65.67|6
1739395820000|2025-02-12 21:30:20|66.12|65.72|66.12|65.72|66.14|65.74|66.12|65.72|4
1739395830000|2025-02-12 21:30:30|66.11|65.71|66.12|65.72|66.14|65.74|66.11|65.71|6
1739395840000|2025-02-12 21:30:40|66.13|65.73|66.13|65.73|66.14|65.74|66.12|65.72|6
1739395850000|2025-02-12 21:30:50|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|5
1739395860000|2025-02-12 21:31:00|66.1|65.7|66.05|65.65|66.1|65.7|66.05|65.65|6
1739395870000|2025-02-12 21:31:10|66.04|65.64|66.06|65.66|66.07|65.67|66.04|65.64|8
1739395880000|2025-02-12 21:31:20|66.07|65.67|66.11|65.71|66.11|65.71|66.05|65.65|12
1739395890000|2025-02-12 21:31:30|66.1|65.7|66.09|65.69|66.11|65.71|66.09|65.69|4
1739395900000|2025-02-12 21:31:40|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|6
1739395910000|2025-02-12 21:31:50|66.11|65.71|66.12|65.72|66.12|65.72|66.1|65.7|6
1739395920000|2025-02-12 21:32:00|66.11|65.71|66.11|65.71|66.12|65.72|66.11|65.71|7
1739395930000|2025-02-12 21:32:10|66.1|65.7|66.11|65.71|66.12|65.72|66.1|65.7|7
1739395940000|2025-02-12 21:32:20|66.12|65.72|66.11|65.71|66.12|65.72|66.11|65.71|6
1739395950000|2025-02-12 21:32:30|66.1|65.7|66.1|65.7|66.11|65.71|66.1|65.7|5
1739395970000|2025-02-12 21:32:50|66.13|65.73|66.1|65.7|66.13|65.73|66.1|65.7|2
1739395990000|2025-02-12 21:33:10|66.11|65.71|66.11|65.71|66.11|65.71|66.1|65.7|5
1739396000000|2025-02-12 21:33:20|66.12|65.72|66.12|65.72|66.12|65.72|66.12|65.72|1
1739396010000|2025-02-12 21:33:30|66.15|65.75|66.12|65.72|66.15|65.75|66.12|65.72|2
1739396020000|2025-02-12 21:33:40|66.13|65.73|66.13|65.73|66.13|65.73|66.12|65.72|3
1739396030000|2025-02-12 21:33:50|66.12|65.72|66.12|65.72|66.13|65.73|66.11|65.71|6
1739396040000|2025-02-12 21:34:00|66.13|65.73|66.12|65.72|66.13|65.73|66.12|65.72|4
1739396050000|2025-02-12 21:34:10|66.13|65.73|66.12|65.72|66.13|65.73|66.11|65.71|6
1739396060000|2025-02-12 21:34:20|66.11|65.71|66.05|65.65|66.11|65.71|66.05|65.65|8
1739396070000|2025-02-12 21:34:30|66.06|65.66|66.04|65.64|66.08|65.68|66.04|65.64|7
1739396080000|2025-02-12 21:34:40|66.05|65.65|66.07|65.67|66.1|65.7|66.04|65.64|6
1739396090000|2025-02-12 21:34:50|66.06|65.66|66.09|65.69|66.09|65.69|66.05|65.65|7
1739396100000|2025-02-12 21:35:00|66.13|65.73|66.11|65.71|66.13|65.73|66.09|65.69|4
1739396110000|2025-02-12 21:35:10|66.14|65.74|66.14|65.74|66.14|65.74|66.11|65.71|3
1739396120000|2025-02-12 21:35:20|66.13|65.73|66.13|65.73|66.13|65.73|66.13|65.73|1
1739396130000|2025-02-12 21:35:30|66.14|65.74|66.15|65.75|66.15|65.75|66.14|65.74|2
1739396150000|2025-02-12 21:35:50|66.13|65.73|66.21|65.81|66.21|65.81|66.13|65.73|6
1739396160000|2025-02-12 21:36:00|66.2|65.8|66.21|65.81|66.21|65.81|66.19|65.79|7
1739396170000|2025-02-12 21:36:10|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|4
1739396190000|2025-02-12 21:36:30|66.13|65.73|66.14|65.74|66.15|65.75|66.13|65.73|5
1739396200000|2025-02-12 21:36:40|66.13|65.73|66.13|65.73|66.15|65.75|66.13|65.73|6
1739396220000|2025-02-12 21:37:00|66.12|65.72|66.11|65.71|66.13|65.73|66.11|65.71|8
1739396230000|2025-02-12 21:37:10|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|6
1739396240000|2025-02-12 21:37:20|66.12|65.72|66.12|65.72|66.12|65.72|66.11|65.71|5
1739396250000|2025-02-12 21:37:30|66.11|65.71|66.12|65.72|66.12|65.72|66.11|65.71|6
1739396260000|2025-02-12 21:37:40|66.11|65.71|66.11|65.71|66.12|65.72|66.11|65.71|3
1739396270000|2025-02-12 21:37:50|66.12|65.72|66.11|65.71|66.12|65.72|66.11|65.71|4
1739396280000|2025-02-12 21:38:00|66.12|65.72|66.12|65.72|66.12|65.72|66.11|65.71|3
1739396290000|2025-02-12 21:38:10|66.11|65.71|66.11|65.71|66.12|65.72|66.11|65.71|3
1739396300000|2025-02-12 21:38:20|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|6
1739396310000|2025-02-12 21:38:30|66.12|65.72|66.12|65.72|66.13|65.73|66.12|65.72|3
1739396320000|2025-02-12 21:38:40|66.11|65.71|66.11|65.71|66.11|65.71|66.11|65.71|1
1739396330000|2025-02-12 21:38:50|66.1|65.7|66.12|65.72|66.15|65.75|66.1|65.7|14
1739396340000|2025-02-12 21:39:00|66.14|65.74|66.13|65.73|66.14|65.74|66.12|65.72|11
1739396350000|2025-02-12 21:39:10|66.12|65.72|66.11|65.71|66.12|65.72|66.1|65.7|5
1739396360000|2025-02-12 21:39:20|66.1|65.7|66.1|65.7|66.12|65.72|66.1|65.7|4
1739396370000|2025-02-12 21:39:30|66.12|65.72|66.12|65.72|66.12|65.72|66.12|65.72|1
1739396380000|2025-02-12 21:39:40|66.2|65.8|66.2|65.8|66.2|65.8|66.19|65.79|3
1739396420000|2025-02-12 21:40:20|66.17|65.77|66.18|65.78|66.2|65.8|66.13|65.73|7
1739396430000|2025-02-12 21:40:30|66.2|65.8|66.16|65.76|66.2|65.8|66.16|65.76|12
1739396440000|2025-02-12 21:40:40|66.15|65.75|66.14|65.74|66.15|65.75|66.14|65.74|6
1739396450000|2025-02-12 21:40:50|66.15|65.75|66.14|65.74|66.15|65.75|66.14|65.74|2
1739396460000|2025-02-12 21:41:00|66.2|65.8|66.2|65.8|66.2|65.8|66.2|65.8|1
1739396470000|2025-02-12 21:41:10|66.18|65.78|66.21|65.81|66.21|65.81|66.18|65.78|9
1739396480000|2025-02-12 21:41:20|66.2|65.8|66.2|65.8|66.22|65.82|66.2|65.8|8
1739396490000|2025-02-12 21:41:30|66.22|65.82|66.22|65.82|66.22|65.82|66.2|65.8|6
1739396500000|2025-02-12 21:41:40|66.23|65.83|66.25|65.85|66.25|65.85|66.21|65.81|7
1739396510000|2025-02-12 21:41:50|66.24|65.84|66.23|65.83|66.25|65.85|66.23|65.83|6
1739396520000|2025-02-12 21:42:00|66.24|65.84|66.24|65.84|66.25|65.85|66.23|65.83|4
1739396530000|2025-02-12 21:42:10|66.23|65.83|66.33|65.93|66.35|65.95|66.23|65.83|11
1739396540000|2025-02-12 21:42:20|66.3|65.9|66.25|65.85|66.3|65.9|66.25|65.85|10
1739396550000|2025-02-12 21:42:30|66.27|65.87|66.25|65.85|66.27|65.87|66.24|65.84|14
1739396560000|2025-02-12 21:42:40|66.24|65.84|66.25|65.85|66.25|65.85|66.24|65.84|4
1739396570000|2025-02-12 21:42:50|66.24|65.84|66.22|65.82|66.26|65.86|66.22|65.82|7
1739396580000|2025-02-12 21:43:00|66.24|65.84|66.23|65.83|66.24|65.84|66.22|65.82|12
1739396590000|2025-02-12 21:43:10|66.24|65.84|66.24|65.84|66.24|65.84|66.23|65.83|7
1739396600000|2025-02-12 21:43:20|66.23|65.83|66.25|65.85|66.26|65.86|66.23|65.83|9
1739396610000|2025-02-12 21:43:30|66.24|65.84|66.24|65.84|66.25|65.85|66.24|65.84|3
1739396620000|2025-02-12 21:43:40|66.25|65.85|66.3|65.9|66.3|65.9|66.24|65.84|5
1739396630000|2025-02-12 21:43:50|66.28|65.88|66.29|65.89|66.29|65.89|66.28|65.88|2
1739396640000|2025-02-12 21:44:00|66.3|65.9|66.27|65.87|66.3|65.9|66.27|65.87|2
1739396650000|2025-02-12 21:44:10|66.26|65.86|66.34|65.94|66.34|65.94|66.26|65.86|9
1739396660000|2025-02-12 21:44:20|66.33|65.93|66.32|65.92|66.34|65.94|66.32|65.92|10
1739396670000|2025-02-12 21:44:30|66.33|65.93|66.32|65.92|66.33|65.93|66.32|65.92|4
1739396680000|2025-02-12 21:44:40|66.33|65.93|66.34|65.94|66.34|65.94|66.32|65.92|8
1739396690000|2025-02-12 21:44:50|66.36|65.96|66.34|65.94|66.38|65.98|66.33|65.93|12
1739396700000|2025-02-12 21:45:00|66.33|65.93|66.42|66.02|66.43|66.03|66.33|65.93|10
1739396710000|2025-02-12 21:45:10|66.41|66.01|66.42|66.02|66.43|66.03|66.39|65.99|9
1739396720000|2025-02-12 21:45:20|66.41|66.01|66.43|66.03|66.43|66.03|66.41|66.01|6
1739396730000|2025-02-12 21:45:30|66.42|66.02|66.4|66|66.42|66.02|66.4|66|6
1739396740000|2025-02-12 21:45:40|66.38|65.98|66.37|65.97|66.42|66.02|66.36|65.96|10
1739396750000|2025-02-12 21:45:50|66.36|65.96|66.34|65.94|66.37|65.97|66.34|65.94|8
1739396760000|2025-02-12 21:46:00|66.35|65.95|66.34|65.94|66.35|65.95|66.34|65.94|8
1739396770000|2025-02-12 21:46:10|66.33|65.93|66.28|65.88|66.33|65.93|66.28|65.88|5
1739396780000|2025-02-12 21:46:20|66.27|65.87|66.25|65.85|66.27|65.87|66.24|65.84|9
1739396790000|2025-02-12 21:46:30|66.24|65.84|66.23|65.83|66.25|65.85|66.23|65.83|9
1739396800000|2025-02-12 21:46:40|66.24|65.84|66.18|65.78|66.24|65.84|66.18|65.78|15
1739396810000|2025-02-12 21:46:50|66.17|65.77|66.15|65.75|66.18|65.78|66.15|65.75|9
1739396820000|2025-02-12 21:47:00|66.14|65.74|66.15|65.75|66.15|65.75|66.14|65.74|2
1739396850000|2025-02-12 21:47:30|66.17|65.77|66.17|65.77|66.18|65.78|66.17|65.77|3
1739396860000|2025-02-12 21:47:40|66.18|65.78|66.21|65.81|66.23|65.83|66.16|65.76|6
1739396870000|2025-02-12 21:47:50|66.24|65.84|66.28|65.88|66.28|65.88|66.22|65.82|5
1739396880000|2025-02-12 21:48:00|66.23|65.83|66.24|65.84|66.25|65.85|66.23|65.83|14
1739396890000|2025-02-12 21:48:10|66.25|65.85|66.25|65.85|66.27|65.87|66.24|65.84|6
1739396900000|2025-02-12 21:48:20|66.24|65.84|66.25|65.85|66.25|65.85|66.24|65.84|6
1739396910000|2025-02-12 21:48:30|66.24|65.84|66.25|65.85|66.25|65.85|66.24|65.84|4
1739396920000|2025-02-12 21:48:40|66.24|65.84|66.25|65.85|66.26|65.86|66.24|65.84|6
1739396930000|2025-02-12 21:48:50|66.27|65.87|66.26|65.86|66.29|65.89|66.26|65.86|9
1739396940000|2025-02-12 21:49:00|66.27|65.87|66.27|65.87|66.28|65.88|66.25|65.85|7
1739396950000|2025-02-12 21:49:10|66.26|65.86|66.25|65.85|66.27|65.87|66.25|65.85|11
1739396960000|2025-02-12 21:49:20|66.24|65.84|66.24|65.84|66.26|65.86|66.23|65.83|8
1739396970000|2025-02-12 21:49:30|66.26|65.86|66.24|65.84|66.26|65.86|66.23|65.83|7
1739396980000|2025-02-12 21:49:40|66.23|65.83|66.23|65.83|66.24|65.84|66.22|65.82|6
1739396990000|2025-02-12 21:49:50|66.22|65.82|66.23|65.83|66.23|65.83|66.22|65.82|4
1739397000000|2025-02-12 21:50:00|66.22|65.82|66.2|65.8|66.23|65.83|66.16|65.76|8
1739397010000|2025-02-12 21:50:10|66.18|65.78|66.15|65.75|66.18|65.78|66.15|65.75|8
1739397020000|2025-02-12 21:50:20|66.16|65.76|66.17|65.77|66.23|65.83|66.15|65.75|9
1739397030000|2025-02-12 21:50:30|66.18|65.78|66.17|65.77|66.2|65.8|66.17|65.77|5
1739397040000|2025-02-12 21:50:40|66.16|65.76|66.16|65.76|66.17|65.77|66.16|65.76|3
1739397050000|2025-02-12 21:50:50|66.17|65.77|66.21|65.81|66.26|65.86|66.17|65.77|11
1739397060000|2025-02-12 21:51:00|66.2|65.8|66.17|65.77|66.2|65.8|66.16|65.76|5
1739397070000|2025-02-12 21:51:10|66.18|65.78|66.19|65.79|66.24|65.84|66.18|65.78|11
1739397080000|2025-02-12 21:51:20|66.18|65.78|66.15|65.75|66.19|65.79|66.15|65.75|8
1739397090000|2025-02-12 21:51:30|66.16|65.76|66.16|65.76|66.17|65.77|66.16|65.76|3
1739397100000|2025-02-12 21:51:40|66.15|65.75|66.15|65.75|66.15|65.75|66.14|65.74|5
1739397110000|2025-02-12 21:51:50|66.16|65.76|66.15|65.75|66.16|65.76|66.15|65.75|2
1739397130000|2025-02-12 21:52:10|66.13|65.73|66.14|65.74|66.14|65.74|66.13|65.73|2
1739397160000|2025-02-12 21:52:40|66.13|65.73|66.14|65.74|66.15|65.75|66.13|65.73|3
1739397170000|2025-02-12 21:52:50|66.15|65.75|66.13|65.73|66.15|65.75|66.13|65.73|5
1739397180000|2025-02-12 21:53:00|66.14|65.74|66.13|65.73|66.14|65.74|66.11|65.71|7
1739397190000|2025-02-12 21:53:10|66.12|65.72|66.06|65.66|66.13|65.73|66.06|65.66|9
1739397200000|2025-02-12 21:53:20|66.05|65.65|66.05|65.65|66.05|65.65|66.05|65.65|1
1739397210000|2025-02-12 21:53:30|66.06|65.66|66.06|65.66|66.06|65.66|66.05|65.65|11
1739397220000|2025-02-12 21:53:40|66.05|65.65|66.07|65.67|66.09|65.69|66.05|65.65|7
1739397230000|2025-02-12 21:53:50|66.06|65.66|66.06|65.66|66.07|65.67|66.05|65.65|9
1739397240000|2025-02-12 21:54:00|66.05|65.65|66.05|65.65|66.07|65.67|66.05|65.65|6
1739397250000|2025-02-12 21:54:10|66.06|65.66|66.05|65.65|66.06|65.66|66.05|65.65|6
1739397260000|2025-02-12 21:54:20|66.06|65.66|66.03|65.63|66.06|65.66|66.03|65.63|11
1739397270000|2025-02-12 21:54:30|66.04|65.64|66.03|65.63|66.05|65.65|66.03|65.63|13
1739397280000|2025-02-12 21:54:40|66.02|65.62|66.02|65.62|66.04|65.64|66.02|65.62|3
1739397290000|2025-02-12 21:54:50|66.04|65.64|66.02|65.62|66.04|65.64|66.02|65.62|3
1739397310000|2025-02-12 21:55:10|66|65.6|66.02|65.62|66.02|65.62|66|65.6|7
1739397320000|2025-02-12 21:55:20|66.01|65.61|66.04|65.64|66.1|65.7|66.01|65.61|7
1739397330000|2025-02-12 21:55:30|66.05|65.65|66.05|65.65|66.06|65.66|66.05|65.65|7
1739397340000|2025-02-12 21:55:40|66.06|65.66|66.05|65.65|66.06|65.66|66.05|65.65|2
1739397350000|2025-02-12 21:55:50|66.06|65.66|66.06|65.66|66.06|65.66|66.06|65.66|1
1739397360000|2025-02-12 21:56:00|66.1|65.7|66.07|65.67|66.1|65.7|66.06|65.66|18
1739397370000|2025-02-12 21:56:10|66.06|65.66|66.05|65.65|66.07|65.67|66.05|65.65|6
1739397380000|2025-02-12 21:56:20|66.04|65.64|66.04|65.64|66.06|65.66|66.04|65.64|4
1739397410000|2025-02-12 21:56:50|66.03|65.63|66.03|65.63|66.05|65.65|66.03|65.63|11
1739397420000|2025-02-12 21:57:00|66.04|65.64|66.03|65.63|66.04|65.64|66.02|65.62|7
1739397430000|2025-02-12 21:57:10|66.02|65.62|65.99|65.59|66.04|65.64|65.98|65.58|8
1739397440000|2025-02-12 21:57:20|65.98|65.58|65.97|65.57|66|65.6|65.97|65.57|6
1739397450000|2025-02-12 21:57:30|65.96|65.56|65.95|65.55|65.96|65.56|65.95|65.55|2
1739397490000|2025-02-12 21:58:10|65.94|65.54|65.95|65.55|65.95|65.55|65.94|65.54|2
1739397500000|2025-02-12 21:58:20|65.94|65.54|65.95|65.55|65.95|65.55|65.94|65.54|2
1739397510000|2025-02-12 21:58:30|65.94|65.54|65.94|65.54|65.94|65.54|65.94|65.54|1
1739397530000|2025-02-12 21:58:50|65.95|65.55|65.94|65.54|65.95|65.55|65.94|65.54|2
1739397540000|2025-02-12 21:59:00|65.95|65.55|65.95|65.55|65.95|65.55|65.94|65.54|3
1739397550000|2025-02-12 21:59:10|65.94|65.54|65.94|65.54|65.95|65.55|65.94|65.54|3
1739397560000|2025-02-12 21:59:20|65.95|65.55|65.94|65.54|65.95|65.55|65.94|65.54|2
1739397570000|2025-02-12 21:59:30|65.93|65.53|65.93|65.53|65.93|65.53|65.93|65.53|1
1739397580000|2025-02-12 21:59:40|65.94|65.54|65.94|65.54|65.94|65.54|65.93|65.53|3
1739397600000|2025-02-12 22:00:00|65.95|65.55|65.95|65.55|66|65.6|65.94|65.54|5
1739397610000|2025-02-12 22:00:10|65.94|65.54|65.95|65.55|65.95|65.55|65.94|65.54|4
1739397620000|2025-02-12 22:00:20|65.94|65.54|65.94|65.54|65.95|65.55|65.93|65.53|4
1739397630000|2025-02-12 22:00:30|65.95|65.55|65.95|65.55|65.95|65.55|65.95|65.55|1
1739397660000|2025-02-12 22:01:00|66|65.6|65.98|65.58|66|65.6|65.97|65.57|9
1739397670000|2025-02-12 22:01:10|65.96|65.56|65.98|65.58|65.98|65.58|65.96|65.56|10
1739397680000|2025-02-12 22:01:20|65.97|65.57|65.95|65.55|65.97|65.57|65.95|65.55|5
1739397690000|2025-02-12 22:01:30|65.96|65.56|65.96|65.56|65.96|65.56|65.95|65.55|5
1739397700000|2025-02-12 22:01:40|65.95|65.55|65.97|65.57|66.01|65.61|65.95|65.55|11
1739397710000|2025-02-12 22:01:50|65.98|65.58|65.99|65.59|66|65.6|65.97|65.57|14
1739397720000|2025-02-12 22:02:00|66|65.6|65.96|65.56|66|65.6|65.95|65.55|16
1739397730000|2025-02-12 22:02:10|65.98|65.58|65.94|65.54|65.98|65.58|65.93|65.53|9
1739397740000|2025-02-12 22:02:20|65.95|65.55|65.94|65.54|65.97|65.57|65.94|65.54|9
1739397750000|2025-02-12 22:02:30|65.93|65.53|65.94|65.54|65.94|65.54|65.93|65.53|8
1739397760000|2025-02-12 22:02:40|65.93|65.53|65.89|65.49|65.93|65.53|65.88|65.48|8
1739397790000|2025-02-12 22:03:10|65.87|65.47|65.88|65.48|65.88|65.48|65.87|65.47|4
1739397800000|2025-02-12 22:03:20|65.87|65.47|65.87|65.47|65.87|65.47|65.84|65.44|5
1739397810000|2025-02-12 22:03:30|65.86|65.46|65.88|65.48|65.88|65.48|65.85|65.45|5
1739397820000|2025-02-12 22:03:40|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739397830000|2025-02-12 22:03:50|65.88|65.48|65.86|65.46|65.89|65.49|65.86|65.46|5
1739397840000|2025-02-12 22:04:00|65.87|65.47|65.84|65.44|65.87|65.47|65.79|65.39|12
1739397850000|2025-02-12 22:04:10|65.83|65.43|65.85|65.45|65.85|65.45|65.83|65.43|5
1739397860000|2025-02-12 22:04:20|65.84|65.44|65.85|65.45|65.85|65.45|65.84|65.44|6
1739397870000|2025-02-12 22:04:30|65.84|65.44|65.86|65.46|65.86|65.46|65.84|65.44|7
1739397880000|2025-02-12 22:04:40|65.85|65.45|65.85|65.45|65.86|65.46|65.85|65.45|5
1739397890000|2025-02-12 22:04:50|65.86|65.46|65.85|65.45|65.86|65.46|65.85|65.45|6
1739397900000|2025-02-12 22:05:00|65.86|65.46|65.79|65.39|65.86|65.46|65.79|65.39|6
1739397910000|2025-02-12 22:05:10|65.78|65.38|65.81|65.41|65.84|65.44|65.77|65.37|10
1739397920000|2025-02-12 22:05:20|65.82|65.42|65.79|65.39|65.84|65.44|65.78|65.38|13
1739397930000|2025-02-12 22:05:30|65.8|65.4|65.78|65.38|65.8|65.4|65.76|65.36|4
1739397940000|2025-02-12 22:05:40|65.77|65.37|65.76|65.36|65.77|65.37|65.76|65.36|4
1739397950000|2025-02-12 22:05:50|65.74|65.34|65.8|65.4|65.85|65.45|65.74|65.34|3
1739397960000|2025-02-12 22:06:00|65.84|65.44|65.81|65.41|65.84|65.44|65.81|65.41|2
1739397970000|2025-02-12 22:06:10|65.86|65.46|65.83|65.43|65.87|65.47|65.82|65.42|5
1739397990000|2025-02-12 22:06:30|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739398000000|2025-02-12 22:06:40|65.76|65.36|65.77|65.37|65.78|65.38|65.75|65.35|6
1739398010000|2025-02-12 22:06:50|65.75|65.35|65.78|65.38|65.78|65.38|65.75|65.35|4
1739398030000|2025-02-12 22:07:10|65.79|65.39|65.78|65.38|65.8|65.4|65.77|65.37|4
1739398040000|2025-02-12 22:07:20|65.79|65.39|65.81|65.41|65.84|65.44|65.78|65.38|8
1739398050000|2025-02-12 22:07:30|65.89|65.49|65.84|65.44|65.89|65.49|65.84|65.44|3
1739398060000|2025-02-12 22:07:40|65.85|65.45|65.83|65.43|65.85|65.45|65.81|65.41|4
1739398080000|2025-02-12 22:08:00|65.84|65.44|65.86|65.46|65.86|65.46|65.84|65.44|3
1739398090000|2025-02-12 22:08:10|65.9|65.5|65.91|65.51|65.91|65.51|65.9|65.5|2
1739398100000|2025-02-12 22:08:20|65.92|65.52|65.88|65.48|65.92|65.52|65.87|65.47|7
1739398110000|2025-02-12 22:08:30|65.89|65.49|65.91|65.51|65.91|65.51|65.85|65.45|12
1739398120000|2025-02-12 22:08:40|65.9|65.5|65.89|65.49|65.9|65.5|65.87|65.47|4
1739398130000|2025-02-12 22:08:50|65.88|65.48|65.89|65.49|65.89|65.49|65.87|65.47|3
1739398140000|2025-02-12 22:09:00|65.88|65.48|65.89|65.49|65.89|65.49|65.87|65.47|3
1739398150000|2025-02-12 22:09:10|65.88|65.48|65.88|65.48|65.89|65.49|65.86|65.46|7
1739398160000|2025-02-12 22:09:20|65.87|65.47|65.87|65.47|65.89|65.49|65.86|65.46|8
1739398170000|2025-02-12 22:09:30|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739398190000|2025-02-12 22:09:50|65.85|65.45|65.84|65.44|65.85|65.45|65.83|65.43|3
1739398220000|2025-02-12 22:10:20|65.85|65.45|65.85|65.45|65.85|65.45|65.85|65.45|1
1739398230000|2025-02-12 22:10:30|65.83|65.43|65.85|65.45|65.85|65.45|65.83|65.43|2
1739398240000|2025-02-12 22:10:40|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739398250000|2025-02-12 22:10:50|65.84|65.44|65.85|65.45|65.86|65.46|65.83|65.43|7
1739398260000|2025-02-12 22:11:00|65.84|65.44|65.84|65.44|65.84|65.44|65.83|65.43|3
1739398270000|2025-02-12 22:11:10|65.83|65.43|65.84|65.44|65.84|65.44|65.83|65.43|2
1739398280000|2025-02-12 22:11:20|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739398290000|2025-02-12 22:11:30|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739398300000|2025-02-12 22:11:40|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739398310000|2025-02-12 22:11:50|65.84|65.44|65.85|65.45|65.85|65.45|65.84|65.44|4
1739398320000|2025-02-12 22:12:00|65.86|65.46|65.88|65.48|65.91|65.51|65.86|65.46|7
1739398330000|2025-02-12 22:12:10|65.89|65.49|65.87|65.47|65.89|65.49|65.86|65.46|7
1739398340000|2025-02-12 22:12:20|65.88|65.48|65.85|65.45|65.88|65.48|65.84|65.44|6
1739398350000|2025-02-12 22:12:30|65.87|65.47|65.86|65.46|65.87|65.47|65.85|65.45|6
1739398360000|2025-02-12 22:12:40|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|8
1739398370000|2025-02-12 22:12:50|65.85|65.45|65.85|65.45|65.85|65.45|65.85|65.45|1
1739398390000|2025-02-12 22:13:10|65.83|65.43|65.84|65.44|65.84|65.44|65.83|65.43|2
1739398400000|2025-02-12 22:13:20|65.85|65.45|65.85|65.45|65.85|65.45|65.83|65.43|4
1739398410000|2025-02-12 22:13:30|65.84|65.44|65.85|65.45|65.85|65.45|65.84|65.44|2
1739398420000|2025-02-12 22:13:40|65.83|65.43|65.84|65.44|65.84|65.44|65.83|65.43|2
1739398440000|2025-02-12 22:14:00|65.82|65.42|65.78|65.38|65.82|65.42|65.78|65.38|9
1739398450000|2025-02-12 22:14:10|65.77|65.37|65.76|65.36|65.78|65.38|65.75|65.35|10
1739398460000|2025-02-12 22:14:20|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739398480000|2025-02-12 22:14:40|65.75|65.35|65.75|65.35|65.75|65.35|65.75|65.35|1
1739398490000|2025-02-12 22:14:50|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739398500000|2025-02-12 22:15:00|65.77|65.37|65.77|65.37|65.77|65.37|65.76|65.36|3
1739398510000|2025-02-12 22:15:10|65.76|65.36|65.81|65.41|65.82|65.42|65.76|65.36|9
1739398520000|2025-02-12 22:15:20|65.82|65.42|65.82|65.42|65.82|65.42|65.82|65.42|1
1739398530000|2025-02-12 22:15:30|65.81|65.41|65.76|65.36|65.81|65.41|65.76|65.36|5
1739398540000|2025-02-12 22:15:40|65.8|65.4|65.8|65.4|65.8|65.4|65.8|65.4|1
1739398560000|2025-02-12 22:16:00|65.81|65.41|65.82|65.42|65.82|65.42|65.81|65.41|2
1739398580000|2025-02-12 22:16:20|65.81|65.41|65.81|65.41|65.81|65.41|65.81|65.41|1
1739398590000|2025-02-12 22:16:30|65.82|65.42|65.87|65.47|65.87|65.47|65.82|65.42|3
1739398600000|2025-02-12 22:16:40|65.84|65.44|65.83|65.43|65.84|65.44|65.82|65.42|6
1739398610000|2025-02-12 22:16:50|65.81|65.41|65.82|65.42|65.82|65.42|65.81|65.41|2
1739398620000|2025-02-12 22:17:00|65.8|65.4|65.82|65.42|65.82|65.42|65.8|65.4|3
1739398630000|2025-02-12 22:17:10|65.79|65.39|65.77|65.37|65.79|65.39|65.77|65.37|5
1739398640000|2025-02-12 22:17:20|65.76|65.36|65.76|65.36|65.76|65.36|65.75|65.35|3
1739398650000|2025-02-12 22:17:30|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|4
1739398660000|2025-02-12 22:17:40|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739398670000|2025-02-12 22:17:50|65.74|65.34|65.74|65.34|65.75|65.35|65.74|65.34|3
1739398680000|2025-02-12 22:18:00|65.75|65.35|65.73|65.33|65.75|65.35|65.73|65.33|5
1739398690000|2025-02-12 22:18:10|65.75|65.35|65.75|65.35|65.75|65.35|65.75|65.35|1
1739398730000|2025-02-12 22:18:50|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739398750000|2025-02-12 22:19:10|65.77|65.37|65.81|65.41|65.85|65.45|65.75|65.35|10
1739398760000|2025-02-12 22:19:20|65.86|65.46|65.85|65.45|65.86|65.46|65.85|65.45|4
1739398780000|2025-02-12 22:19:40|65.93|65.53|66|65.6|66.04|65.64|65.92|65.52|11
1739398790000|2025-02-12 22:19:50|65.99|65.59|65.99|65.59|65.99|65.59|65.97|65.57|4
1739398800000|2025-02-12 22:20:00|66.03|65.63|66.26|65.86|66.28|65.88|66|65.6|21
1739398810000|2025-02-12 22:20:10|66.44|66.04|66.5|66.1|66.5|66.1|66.29|65.89|13
1739398820000|2025-02-12 22:20:20|66.51|66.11|66.5|66.1|66.51|66.11|66.47|66.07|4
1739398830000|2025-02-12 22:20:30|66.51|66.11|66.51|66.11|66.52|66.12|66.5|66.1|9
1739398840000|2025-02-12 22:20:40|66.52|66.12|66.58|66.18|66.58|66.18|66.52|66.12|6
1739398850000|2025-02-12 22:20:50|66.54|66.14|66.61|66.21|66.64|66.24|66.54|66.14|14
1739398860000|2025-02-12 22:21:00|66.63|66.23|66.67|66.27|66.68|66.28|66.61|66.21|10
1739398870000|2025-02-12 22:21:10|66.68|66.28|66.67|66.27|66.69|66.29|66.67|66.27|5
1739398880000|2025-02-12 22:21:20|66.63|66.23|66.68|66.28|66.68|66.28|66.63|66.23|6
1739398890000|2025-02-12 22:21:30|66.69|66.29|66.67|66.27|66.72|66.32|66.67|66.27|7
1739398900000|2025-02-12 22:21:40|66.66|66.26|66.66|66.26|66.68|66.28|66.66|66.26|8
1739398910000|2025-02-12 22:21:50|66.67|66.27|66.72|66.32|66.72|66.32|66.63|66.23|10
1739398930000|2025-02-12 22:22:10|66.73|66.33|66.73|66.33|66.73|66.33|66.73|66.33|1
1739398940000|2025-02-12 22:22:20|66.74|66.34|66.74|66.34|66.74|66.34|66.73|66.33|3
1739398960000|2025-02-12 22:22:40|66.75|66.35|66.77|66.37|66.77|66.37|66.75|66.35|3
1739398970000|2025-02-12 22:22:50|66.78|66.38|66.78|66.38|66.78|66.38|66.78|66.38|1
1739398980000|2025-02-12 22:23:00|66.74|66.34|66.74|66.34|66.74|66.34|66.74|66.34|1
1739398990000|2025-02-12 22:23:10|66.75|66.35|66.75|66.35|66.75|66.35|66.75|66.35|1
1739399000000|2025-02-12 22:23:20|66.74|66.34|66.67|66.27|66.74|66.34|66.66|66.26|6
1739399010000|2025-02-12 22:23:30|66.69|66.29|66.72|66.32|66.72|66.32|66.68|66.28|5
1739399020000|2025-02-12 22:23:40|66.73|66.33|66.8|66.4|66.8|66.4|66.73|66.33|2
1739399050000|2025-02-12 22:24:10|66.83|66.43|66.94|66.54|66.95|66.55|66.83|66.43|5
1739399060000|2025-02-12 22:24:20|66.93|66.53|66.95|66.55|66.95|66.55|66.93|66.53|6
1739399070000|2025-02-12 22:24:30|66.94|66.54|66.95|66.55|66.95|66.55|66.93|66.53|6
1739399080000|2025-02-12 22:24:40|66.96|66.56|66.96|66.56|66.97|66.57|66.93|66.53|6
1739399090000|2025-02-12 22:24:50|66.95|66.55|66.94|66.54|66.95|66.55|66.91|66.51|6
1739399100000|2025-02-12 22:25:00|66.91|66.51|66.89|66.49|66.91|66.51|66.89|66.49|3
1739399110000|2025-02-12 22:25:10|66.88|66.48|66.88|66.48|66.88|66.48|66.88|66.48|1
1739399120000|2025-02-12 22:25:20|66.87|66.47|66.83|66.43|66.87|66.47|66.83|66.43|5
1739399130000|2025-02-12 22:25:30|66.82|66.42|66.87|66.47|66.98|66.58|66.78|66.38|10
1739399140000|2025-02-12 22:25:40|66.89|66.49|66.85|66.45|66.89|66.49|66.85|66.45|5
1739399150000|2025-02-12 22:25:50|66.86|66.46|66.9|66.5|66.9|66.5|66.85|66.45|6
1739399160000|2025-02-12 22:26:00|66.94|66.54|66.92|66.52|66.94|66.54|66.92|66.52|5
1739399170000|2025-02-12 22:26:10|66.95|66.55|66.96|66.56|66.96|66.56|66.93|66.53|7
1739399180000|2025-02-12 22:26:20|66.97|66.57|67.11|66.71|67.11|66.71|66.97|66.57|7
1739399190000|2025-02-12 22:26:30|67.18|66.78|67.19|66.79|67.19|66.79|67.17|66.77|5
1739399200000|2025-02-12 22:26:40|67.18|66.78|67.2|66.8|67.2|66.8|67.18|66.78|6
1739399210000|2025-02-12 22:26:50|67.15|66.75|67.18|66.78|67.18|66.78|67.14|66.74|11
1739399220000|2025-02-12 22:27:00|67.19|66.79|67.18|66.78|67.19|66.79|67.18|66.78|2
1739399230000|2025-02-12 22:27:10|67.2|66.8|67.17|66.77|67.2|66.8|67.17|66.77|4
1739399240000|2025-02-12 22:27:20|67.21|66.81|67.19|66.79|67.21|66.81|67.19|66.79|2
1739399250000|2025-02-12 22:27:30|67.18|66.78|67.17|66.77|67.19|66.79|67.16|66.76|6
1739399260000|2025-02-12 22:27:40|67.16|66.76|67.18|66.78|67.2|66.8|67.14|66.74|7
1739399270000|2025-02-12 22:27:50|67.17|66.77|67.19|66.79|67.21|66.81|67.15|66.75|9
1739399280000|2025-02-12 22:28:00|67.18|66.78|67.2|66.8|67.2|66.8|67.16|66.76|6
1739399290000|2025-02-12 22:28:10|67.19|66.79|67.2|66.8|67.2|66.8|67.17|66.77|4
1739399300000|2025-02-12 22:28:20|67.19|66.79|67.2|66.8|67.21|66.81|67.18|66.78|4
1739399310000|2025-02-12 22:28:30|67.18|66.78|67.17|66.77|67.2|66.8|67.16|66.76|8
1739399320000|2025-02-12 22:28:40|67.2|66.8|67.21|66.81|67.21|66.81|67.18|66.78|4
1739399330000|2025-02-12 22:28:50|67.19|66.79|67.18|66.78|67.2|66.8|67.17|66.77|6
1739399340000|2025-02-12 22:29:00|67.17|66.77|67.21|66.81|67.21|66.81|67.16|66.76|7
1739399350000|2025-02-12 22:29:10|67.22|66.82|67.24|66.84|67.24|66.84|67.22|66.82|3
1739399370000|2025-02-12 22:29:30|67.22|66.82|67.23|66.83|67.23|66.83|67.22|66.82|2
1739399380000|2025-02-12 22:29:40|67.24|66.84|67.25|66.85|67.25|66.85|67.23|66.83|4
1739399390000|2025-02-12 22:29:50|67.24|66.84|67.27|66.87|67.27|66.87|67.24|66.84|4
1739399400000|2025-02-12 22:30:00|67.26|66.86|67.3|66.9|67.3|66.9|67.26|66.86|2
1739399410000|2025-02-12 22:30:10|67.31|66.91|67.27|66.87|67.31|66.91|67.26|66.86|5
1739399430000|2025-02-12 22:30:30|67.29|66.89|67.21|66.81|67.29|66.89|67.21|66.81|5
1739399440000|2025-02-12 22:30:40|67.25|66.85|67.25|66.85|67.26|66.86|67.22|66.82|10
1739399450000|2025-02-12 22:30:50|67.24|66.84|67.24|66.84|67.26|66.86|67.21|66.81|6
1739399460000|2025-02-12 22:31:00|67.27|66.87|67.28|66.88|67.28|66.88|67.25|66.85|4
1739399470000|2025-02-12 22:31:10|67.25|66.85|67.27|66.87|67.28|66.88|67.25|66.85|11
1739399480000|2025-02-12 22:31:20|67.26|66.86|67.22|66.82|67.26|66.86|67.22|66.82|7
1739399490000|2025-02-12 22:31:30|67.21|66.81|67.21|66.81|67.25|66.85|67.21|66.81|6
1739399500000|2025-02-12 22:31:40|67.24|66.84|67.21|66.81|67.24|66.84|67.19|66.79|7
1739399510000|2025-02-12 22:31:50|67.2|66.8|67.23|66.83|67.23|66.83|67.19|66.79|6
1739399520000|2025-02-12 22:32:00|67.26|66.86|67.27|66.87|67.27|66.87|67.25|66.85|3
1739399530000|2025-02-12 22:32:10|67.26|66.86|67.29|66.89|67.29|66.89|67.25|66.85|4
1739399540000|2025-02-12 22:32:20|67.28|66.88|67.24|66.84|67.3|66.9|67.24|66.84|7
1739399550000|2025-02-12 22:32:30|67.26|66.86|67.28|66.88|67.28|66.88|67.24|66.84|7
1739399560000|2025-02-12 22:32:40|67.27|66.87|67.28|66.88|67.29|66.89|67.26|66.86|6
1739399570000|2025-02-12 22:32:50|67.29|66.89|67.28|66.88|67.29|66.89|67.27|66.87|8
1739399580000|2025-02-12 22:33:00|67.27|66.87|67.24|66.84|67.28|66.88|67.24|66.84|9
1739399590000|2025-02-12 22:33:10|67.23|66.83|67.26|66.86|67.26|66.86|67.23|66.83|5
1739399600000|2025-02-12 22:33:20|67.25|66.85|67.25|66.85|67.26|66.86|67.24|66.84|4
1739399610000|2025-02-12 22:33:30|67.24|66.84|67.24|66.84|67.24|66.84|67.24|66.84|1
1739399620000|2025-02-12 22:33:40|67.26|66.86|67.25|66.85|67.26|66.86|67.25|66.85|2
1739399630000|2025-02-12 22:33:50|67.24|66.84|67.18|66.78|67.26|66.86|67.15|66.75|15
1739399640000|2025-02-12 22:34:00|67.17|66.77|67.09|66.69|67.18|66.78|67.07|66.67|10
1739399650000|2025-02-12 22:34:10|67.08|66.68|67.08|66.68|67.08|66.68|67.07|66.67|5
1739399660000|2025-02-12 22:34:20|67.09|66.69|67.01|66.61|67.09|66.69|67.01|66.61|10
1739399670000|2025-02-12 22:34:30|67|66.6|66.93|66.53|67|66.6|66.93|66.53|6
1739399680000|2025-02-12 22:34:40|66.96|66.56|66.99|66.59|67.01|66.61|66.96|66.56|5
1739399690000|2025-02-12 22:34:50|66.96|66.56|66.98|66.58|66.98|66.58|66.96|66.56|5
1739399700000|2025-02-12 22:35:00|66.99|66.59|66.98|66.58|67|66.6|66.98|66.58|10
1739399710000|2025-02-12 22:35:10|66.97|66.57|66.98|66.58|66.99|66.59|66.96|66.56|9
1739399720000|2025-02-12 22:35:20|66.99|66.59|66.96|66.56|66.99|66.59|66.95|66.55|5
1739399730000|2025-02-12 22:35:30|66.95|66.55|66.92|66.52|66.95|66.55|66.92|66.52|9
1739399740000|2025-02-12 22:35:40|66.91|66.51|66.94|66.54|66.94|66.54|66.91|66.51|2
1739399750000|2025-02-12 22:35:50|66.95|66.55|66.96|66.56|66.96|66.56|66.95|66.55|2
1739399770000|2025-02-12 22:36:10|67|66.6|67.06|66.66|67.06|66.66|67|66.6|7
1739399780000|2025-02-12 22:36:20|67.07|66.67|67.04|66.64|67.07|66.67|67.01|66.61|7
1739399790000|2025-02-12 22:36:30|67.05|66.65|67.07|66.67|67.07|66.67|67.05|66.65|3
1739399800000|2025-02-12 22:36:40|67.08|66.68|67.08|66.68|67.14|66.74|67.08|66.68|9
1739399810000|2025-02-12 22:36:50|67.09|66.69|67.1|66.7|67.1|66.7|67.08|66.68|5
1739399820000|2025-02-12 22:37:00|67.09|66.69|67.13|66.73|67.14|66.74|67.09|66.69|7
1739399830000|2025-02-12 22:37:10|67.14|66.74|67.22|66.82|67.24|66.84|67.14|66.74|8
1739399840000|2025-02-12 22:37:20|67.25|66.85|67.25|66.85|67.25|66.85|67.22|66.82|5
1739399850000|2025-02-12 22:37:30|67.24|66.84|67.23|66.83|67.24|66.84|67.21|66.81|4
1739399860000|2025-02-12 22:37:40|67.24|66.84|67.23|66.83|67.26|66.86|67.21|66.81|7
1739399870000|2025-02-12 22:37:50|67.22|66.82|67.23|66.83|67.23|66.83|67.22|66.82|2
1739399880000|2025-02-12 22:38:00|67.24|66.84|67.22|66.82|67.26|66.86|67.22|66.82|7
1739399890000|2025-02-12 22:38:10|67.23|66.83|67.21|66.81|67.24|66.84|67.2|66.8|5
1739399900000|2025-02-12 22:38:20|67.2|66.8|67.23|66.83|67.23|66.83|67.18|66.78|8
1739399910000|2025-02-12 22:38:30|67.24|66.84|67.24|66.84|67.25|66.85|67.24|66.84|3
1739399920000|2025-02-12 22:38:40|67.25|66.85|67.27|66.87|67.27|66.87|67.25|66.85|3
1739399930000|2025-02-12 22:38:50|67.25|66.85|67.24|66.84|67.25|66.85|67.23|66.83|3
1739399940000|2025-02-12 22:39:00|67.25|66.85|67.21|66.81|67.26|66.86|67.21|66.81|7
1739399950000|2025-02-12 22:39:10|67.22|66.82|67.2|66.8|67.22|66.82|67.2|66.8|2
1739399960000|2025-02-12 22:39:20|67.21|66.81|67.2|66.8|67.21|66.81|67.17|66.77|7
1739399970000|2025-02-12 22:39:30|67.17|66.77|67.13|66.73|67.17|66.77|67.11|66.71|12
1739399980000|2025-02-12 22:39:40|67.14|66.74|67.09|66.69|67.14|66.74|67.09|66.69|8
1739399990000|2025-02-12 22:39:50|67.08|66.68|67.06|66.66|67.08|66.68|67.06|66.66|6
1739400000000|2025-02-12 22:40:00|67.02|66.62|67.12|66.72|67.13|66.73|67.02|66.62|11
1739400010000|2025-02-12 22:40:10|67.13|66.73|67.11|66.71|67.13|66.73|67.09|66.69|5
1739400020000|2025-02-12 22:40:20|67.08|66.68|67.06|66.66|67.08|66.68|67.06|66.66|3
1739400030000|2025-02-12 22:40:30|67.05|66.65|67.05|66.65|67.05|66.65|67.05|66.65|1
1739400040000|2025-02-12 22:40:40|67.02|66.62|67.02|66.62|67.04|66.64|67.02|66.62|7
1739400050000|2025-02-12 22:40:50|67.03|66.63|67.04|66.64|67.04|66.64|67.02|66.62|4
1739400060000|2025-02-12 22:41:00|67.01|66.61|67.03|66.63|67.03|66.63|67.01|66.61|3
1739400080000|2025-02-12 22:41:20|67.04|66.64|67.05|66.65|67.05|66.65|67.04|66.64|2
1739400090000|2025-02-12 22:41:30|67.08|66.68|67.07|66.67|67.1|66.7|67.07|66.67|7
1739400110000|2025-02-12 22:41:50|67.09|66.69|67.08|66.68|67.09|66.69|67.08|66.68|8
1739400120000|2025-02-12 22:42:00|67.09|66.69|67.08|66.68|67.09|66.69|67.08|66.68|2
1739400130000|2025-02-12 22:42:10|67.09|66.69|67.04|66.64|67.09|66.69|67.04|66.64|6
1739400140000|2025-02-12 22:42:20|67.02|66.62|67.03|66.63|67.04|66.64|67.01|66.61|10
1739400150000|2025-02-12 22:42:30|67.01|66.61|67.02|66.62|67.03|66.63|67.01|66.61|4
1739400160000|2025-02-12 22:42:40|67.03|66.63|67.03|66.63|67.03|66.63|67.03|66.63|1
1739400170000|2025-02-12 22:42:50|67.06|66.66|67.07|66.67|67.08|66.68|67.05|66.65|6
1739400180000|2025-02-12 22:43:00|67.08|66.68|66.96|66.56|67.08|66.68|66.96|66.56|6
1739400190000|2025-02-12 22:43:10|66.97|66.57|66.93|66.53|66.97|66.57|66.91|66.51|6
1739400200000|2025-02-12 22:43:20|66.94|66.54|66.93|66.53|66.94|66.54|66.92|66.52|6
1739400210000|2025-02-12 22:43:30|66.92|66.52|66.92|66.52|66.93|66.53|66.92|66.52|11
1739400220000|2025-02-12 22:43:40|66.89|66.49|66.83|66.43|66.89|66.49|66.83|66.43|7
1739400230000|2025-02-12 22:43:50|66.82|66.42|66.83|66.43|66.89|66.49|66.82|66.42|12
1739400240000|2025-02-12 22:44:00|66.81|66.41|66.77|66.37|66.81|66.41|66.75|66.35|8
1739400250000|2025-02-12 22:44:10|66.78|66.38|66.78|66.38|66.79|66.39|66.75|66.35|8
1739400260000|2025-02-12 22:44:20|66.77|66.37|66.78|66.38|66.79|66.39|66.75|66.35|5
1739400270000|2025-02-12 22:44:30|66.77|66.37|66.72|66.32|66.77|66.37|66.72|66.32|10
1739400280000|2025-02-12 22:44:40|66.73|66.33|66.72|66.32|66.73|66.33|66.7|66.3|6
1739400300000|2025-02-12 22:45:00|66.71|66.31|66.71|66.31|66.71|66.31|66.71|66.31|1
1739400310000|2025-02-12 22:45:10|66.72|66.32|66.72|66.32|66.72|66.32|66.72|66.32|1
1739400320000|2025-02-12 22:45:20|66.71|66.31|66.69|66.29|66.72|66.32|66.65|66.25|11
1739400330000|2025-02-12 22:45:30|66.7|66.3|66.69|66.29|66.71|66.31|66.69|66.29|9
1739400340000|2025-02-12 22:45:40|66.68|66.28|66.7|66.3|66.7|66.3|66.68|66.28|3
1739400350000|2025-02-12 22:45:50|66.67|66.27|66.6|66.2|66.67|66.27|66.6|66.2|9
1739400360000|2025-02-12 22:46:00|66.59|66.19|66.55|66.15|66.63|66.23|66.55|66.15|10
1739400370000|2025-02-12 22:46:10|66.57|66.17|66.61|66.21|66.61|66.21|66.57|66.17|5
1739400390000|2025-02-12 22:46:30|66.62|66.22|66.62|66.22|66.62|66.22|66.62|66.22|1
1739400400000|2025-02-12 22:46:40|66.63|66.23|66.63|66.23|66.63|66.23|66.6|66.2|4
1739400410000|2025-02-12 22:46:50|66.62|66.22|66.63|66.23|66.63|66.23|66.62|66.22|2
1739400420000|2025-02-12 22:47:00|66.61|66.21|66.63|66.23|66.63|66.23|66.61|66.21|5
1739400460000|2025-02-12 22:47:40|66.6|66.2|66.57|66.17|66.62|66.22|66.57|66.17|8
1739400470000|2025-02-12 22:47:50|66.55|66.15|66.54|66.14|66.55|66.15|66.53|66.13|4
1739400490000|2025-02-12 22:48:10|66.53|66.13|66.49|66.09|66.54|66.14|66.49|66.09|6
1739400500000|2025-02-12 22:48:20|66.48|66.08|66.44|66.04|66.48|66.08|66.44|66.04|5
1739400510000|2025-02-12 22:48:30|66.43|66.03|66.38|65.98|66.43|66.03|66.37|65.97|13
1739400520000|2025-02-12 22:48:40|66.36|65.96|66.3|65.9|66.36|65.96|66.3|65.9|5
1739400530000|2025-02-12 22:48:50|66.31|65.91|66.26|65.86|66.31|65.91|66.26|65.86|7
1739400540000|2025-02-12 22:49:00|66.25|65.85|66.24|65.84|66.29|65.89|66.24|65.84|6
1739400560000|2025-02-12 22:49:20|66.25|65.85|66.25|65.85|66.25|65.85|66.25|65.85|1
1739400570000|2025-02-12 22:49:30|66.23|65.83|66.25|65.85|66.25|65.85|66.23|65.83|3
1739400590000|2025-02-12 22:49:50|66.23|65.83|66.25|65.85|66.25|65.85|66.23|65.83|3
1739400600000|2025-02-12 22:50:00|66.24|65.84|66.24|65.84|66.24|65.84|66.23|65.83|3
1739400610000|2025-02-12 22:50:10|66.25|65.85|66.32|65.92|66.32|65.92|66.24|65.84|6
1739400620000|2025-02-12 22:50:20|66.33|65.93|66.33|65.93|66.33|65.93|66.33|65.93|1
1739400640000|2025-02-12 22:50:40|66.32|65.92|66.33|65.93|66.33|65.93|66.32|65.92|4
1739400650000|2025-02-12 22:50:50|66.32|65.92|66.33|65.93|66.33|65.93|66.32|65.92|10
1739400660000|2025-02-12 22:51:00|66.32|65.92|66.33|65.93|66.34|65.94|66.32|65.92|4
1739400690000|2025-02-12 22:51:30|66.24|65.84|66.28|65.88|66.28|65.88|66.24|65.84|2
1739400700000|2025-02-12 22:51:40|66.27|65.87|66.24|65.84|66.27|65.87|66.24|65.84|4
1739400720000|2025-02-12 22:52:00|66.28|65.88|66.28|65.88|66.28|65.88|66.28|65.88|1
1739400730000|2025-02-12 22:52:10|66.27|65.87|66.25|65.85|66.27|65.87|66.25|65.85|3
1739400750000|2025-02-12 22:52:30|66.31|65.91|66.31|65.91|66.31|65.91|66.29|65.89|3
1739400770000|2025-02-12 22:52:50|66.34|65.94|66.33|65.93|66.34|65.94|66.32|65.92|3
1739400780000|2025-02-12 22:53:00|66.34|65.94|66.34|65.94|66.34|65.94|66.34|65.94|1
1739400800000|2025-02-12 22:53:20|66.32|65.92|66.32|65.92|66.32|65.92|66.32|65.92|1
1739400810000|2025-02-12 22:53:30|66.29|65.89|66.24|65.84|66.29|65.89|66.24|65.84|8
1739400860000|2025-02-12 22:54:20|66.29|65.89|66.29|65.89|66.32|65.92|66.26|65.86|6
1739400870000|2025-02-12 22:54:30|66.33|65.93|66.33|65.93|66.33|65.93|66.29|65.89|3
1739400880000|2025-02-12 22:54:40|66.34|65.94|66.33|65.93|66.34|65.94|66.33|65.93|2
1739400890000|2025-02-12 22:54:50|66.34|65.94|66.34|65.94|66.34|65.94|66.34|65.94|1
1739400920000|2025-02-12 22:55:20|66.35|65.95|66.41|66.01|66.41|66.01|66.34|65.94|4
1739400930000|2025-02-12 22:55:30|66.42|66.02|66.42|66.02|66.42|66.02|66.42|66.02|1
1739400940000|2025-02-12 22:55:40|66.41|66.01|66.43|66.03|66.43|66.03|66.41|66.01|3
1739400950000|2025-02-12 22:55:50|66.46|66.06|66.49|66.09|66.49|66.09|66.43|66.03|3
1739400960000|2025-02-12 22:56:00|66.52|66.12|66.49|66.09|66.52|66.12|66.49|66.09|2
1739400980000|2025-02-12 22:56:20|66.46|66.06|66.42|66.02|66.46|66.06|66.42|66.02|5
1739400990000|2025-02-12 22:56:30|66.41|66.01|66.41|66.01|66.41|66.01|66.41|66.01|1
1739401000000|2025-02-12 22:56:40|66.42|66.02|66.32|65.92|66.42|66.02|66.32|65.92|9
1739401010000|2025-02-12 22:56:50|66.31|65.91|66.26|65.86|66.32|65.92|66.25|65.85|9
1739401030000|2025-02-12 22:57:10|66.25|65.85|66.14|65.74|66.25|65.85|66.14|65.74|8
1739401040000|2025-02-12 22:57:20|66.13|65.73|66.14|65.74|66.17|65.77|66.12|65.72|7
1739401050000|2025-02-12 22:57:30|66.13|65.73|66.12|65.72|66.13|65.73|66.12|65.72|2
1739401060000|2025-02-12 22:57:40|66.14|65.74|66.18|65.78|66.2|65.8|66.14|65.74|6
1739401070000|2025-02-12 22:57:50|66.15|65.75|66.17|65.77|66.17|65.77|66.15|65.75|2
1739401080000|2025-02-12 22:58:00|66.16|65.76|66.13|65.73|66.16|65.76|66.13|65.73|4
1739401090000|2025-02-12 22:58:10|66.12|65.72|66.2|65.8|66.24|65.84|66.12|65.72|7
1739401100000|2025-02-12 22:58:20|66.23|65.83|66.24|65.84|66.24|65.84|66.23|65.83|2
1739401110000|2025-02-12 22:58:30|66.23|65.83|66.3|65.9|66.36|65.96|66.23|65.83|9
1739401120000|2025-02-12 22:58:40|66.33|65.93|66.31|65.91|66.33|65.93|66.28|65.88|7
1739401130000|2025-02-12 22:58:50|66.32|65.92|66.36|65.96|66.4|66|66.32|65.92|5
1739401140000|2025-02-12 22:59:00|66.38|65.98|66.37|65.97|66.4|66|66.36|65.96|5
1739401150000|2025-02-12 22:59:10|66.36|65.96|66.33|65.93|66.36|65.96|66.33|65.93|8
1739401160000|2025-02-12 22:59:20|66.32|65.92|66.3|65.9|66.35|65.95|66.27|65.87|14
1739401170000|2025-02-12 22:59:30|66.28|65.88|66.32|65.92|66.32|65.92|66.27|65.87|11
1739401180000|2025-02-12 22:59:40|66.31|65.91|66.28|65.88|66.31|65.91|66.27|65.87|9
1739401190000|2025-02-12 22:59:50|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|4
1739401200000|2025-02-12 23:00:00|66.28|65.88|66.39|65.99|66.39|65.99|66.28|65.88|8
1739401210000|2025-02-12 23:00:10|66.4|66|66.47|66.07|66.52|66.12|66.4|66|14
1739401220000|2025-02-12 23:00:20|66.48|66.08|66.47|66.07|66.53|66.13|66.47|66.07|10
1739401230000|2025-02-12 23:00:30|66.48|66.08|66.5|66.1|66.5|66.1|66.47|66.07|4
1739401240000|2025-02-12 23:00:40|66.48|66.08|66.47|66.07|66.48|66.08|66.46|66.06|6
1739401250000|2025-02-12 23:00:50|66.46|66.06|66.42|66.02|66.46|66.06|66.42|66.02|7
1739401260000|2025-02-12 23:01:00|66.38|65.98|66.42|66.02|66.42|66.02|66.36|65.96|8
1739401270000|2025-02-12 23:01:10|66.47|66.07|66.5|66.1|66.5|66.1|66.46|66.06|14
1739401280000|2025-02-12 23:01:20|66.49|66.09|66.51|66.11|66.53|66.13|66.49|66.09|7
1739401290000|2025-02-12 23:01:30|66.53|66.13|66.53|66.13|66.56|66.16|66.53|66.13|3
1739401300000|2025-02-12 23:01:40|66.52|66.12|66.54|66.14|66.54|66.14|66.51|66.11|10
1739401310000|2025-02-12 23:01:50|66.53|66.13|66.46|66.06|66.53|66.13|66.46|66.06|5
1739401320000|2025-02-12 23:02:00|66.5|66.1|66.53|66.13|66.53|66.13|66.5|66.1|4
1739401330000|2025-02-12 23:02:10|66.51|66.11|66.53|66.13|66.53|66.13|66.45|66.05|14
1739401340000|2025-02-12 23:02:20|66.54|66.14|66.52|66.12|66.54|66.14|66.52|66.12|9
1739401350000|2025-02-12 23:02:30|66.54|66.14|66.53|66.13|66.54|66.14|66.52|66.12|7
1739401360000|2025-02-12 23:02:40|66.52|66.12|66.53|66.13|66.53|66.13|66.52|66.12|2
1739401370000|2025-02-12 23:02:50|66.52|66.12|66.53|66.13|66.53|66.13|66.52|66.12|2
1739401380000|2025-02-12 23:03:00|66.54|66.14|66.61|66.21|66.61|66.21|66.52|66.12|7
1739401390000|2025-02-12 23:03:10|66.62|66.22|66.65|66.25|66.66|66.26|66.6|66.2|9
1739401410000|2025-02-12 23:03:30|66.56|66.16|66.56|66.16|66.58|66.18|66.56|66.16|4
1739401420000|2025-02-12 23:03:40|66.55|66.15|66.54|66.14|66.56|66.16|66.53|66.13|8
1739401430000|2025-02-12 23:03:50|66.52|66.12|66.42|66.02|66.53|66.13|66.42|66.02|11
1739401440000|2025-02-12 23:04:00|66.41|66.01|66.41|66.01|66.41|66.01|66.41|66.01|1
1739401460000|2025-02-12 23:04:20|66.42|66.02|66.42|66.02|66.43|66.03|66.42|66.02|3
1739401480000|2025-02-12 23:04:40|66.43|66.03|66.42|66.02|66.43|66.03|66.42|66.02|2
1739401490000|2025-02-12 23:04:50|66.43|66.03|66.42|66.02|66.43|66.03|66.42|66.02|2
1739401510000|2025-02-12 23:05:10|66.43|66.03|66.42|66.02|66.44|66.04|66.42|66.02|8
1739401520000|2025-02-12 23:05:20|66.43|66.03|66.42|66.02|66.43|66.03|66.42|66.02|2
1739401530000|2025-02-12 23:05:30|66.41|66.01|66.42|66.02|66.42|66.02|66.41|66.01|2
1739401560000|2025-02-12 23:06:00|66.41|66.01|66.38|65.98|66.42|66.02|66.38|65.98|4
1739401570000|2025-02-12 23:06:10|66.37|65.97|66.33|65.93|66.38|65.98|66.33|65.93|6
1739401580000|2025-02-12 23:06:20|66.31|65.91|66.39|65.99|66.39|65.99|66.31|65.91|5
1739401590000|2025-02-12 23:06:30|66.4|66|66.4|66|66.4|66|66.4|66|1
1739401600000|2025-02-12 23:06:40|66.39|65.99|66.35|65.95|66.39|65.99|66.35|65.95|3
1739401610000|2025-02-12 23:06:50|66.34|65.94|66.38|65.98|66.39|65.99|66.33|65.93|7
1739401620000|2025-02-12 23:07:00|66.37|65.97|66.36|65.96|66.38|65.98|66.36|65.96|3
1739401630000|2025-02-12 23:07:10|66.35|65.95|66.33|65.93|66.35|65.95|66.33|65.93|3
1739401640000|2025-02-12 23:07:20|66.32|65.92|66.32|65.92|66.32|65.92|66.32|65.92|1
1739401680000|2025-02-12 23:08:00|66.33|65.93|66.32|65.92|66.33|65.93|66.32|65.92|4
1739401720000|2025-02-12 23:08:40|66.33|65.93|66.32|65.92|66.33|65.93|66.32|65.92|2
1739401740000|2025-02-12 23:09:00|66.33|65.93|66.33|65.93|66.36|65.96|66.33|65.93|3
1739401750000|2025-02-12 23:09:10|66.32|65.92|66.33|65.93|66.33|65.93|66.32|65.92|4
1739401790000|2025-02-12 23:09:50|66.35|65.95|66.44|66.04|66.45|66.05|66.35|65.95|7
1739401800000|2025-02-12 23:10:00|66.43|66.03|66.38|65.98|66.43|66.03|66.38|65.98|4
1739401810000|2025-02-12 23:10:10|66.37|65.97|66.41|66.01|66.41|66.01|66.35|65.95|4
1739401820000|2025-02-12 23:10:20|66.38|65.98|66.4|66|66.41|66.01|66.36|65.96|7
1739401830000|2025-02-12 23:10:30|66.39|65.99|66.38|65.98|66.39|65.99|66.38|65.98|4
1739401840000|2025-02-12 23:10:40|66.4|66|66.41|66.01|66.41|66.01|66.4|66|2
1739401850000|2025-02-12 23:10:50|66.39|65.99|66.39|65.99|66.39|65.99|66.39|65.99|1
1739401860000|2025-02-12 23:11:00|66.38|65.98|66.35|65.95|66.39|65.99|66.34|65.94|9
1739401870000|2025-02-12 23:11:10|66.34|65.94|66.37|65.97|66.39|65.99|66.33|65.93|9
1739401880000|2025-02-12 23:11:20|66.34|65.94|66.35|65.95|66.35|65.95|66.34|65.94|2
1739401890000|2025-02-12 23:11:30|66.34|65.94|66.32|65.92|66.34|65.94|66.32|65.92|3
1739401900000|2025-02-12 23:11:40|66.33|65.93|66.33|65.93|66.33|65.93|66.33|65.93|1
1739401910000|2025-02-12 23:11:50|66.32|65.92|66.33|65.93|66.33|65.93|66.32|65.92|4
1739401990000|2025-02-12 23:13:10|66.29|65.89|66.26|65.86|66.29|65.89|66.26|65.86|4
1739402000000|2025-02-12 23:13:20|66.25|65.85|66.24|65.84|66.25|65.85|66.24|65.84|2
1739402010000|2025-02-12 23:13:30|66.23|65.83|66.23|65.83|66.23|65.83|66.23|65.83|1
1739402070000|2025-02-12 23:14:30|66.26|65.86|66.29|65.89|66.31|65.91|66.26|65.86|10
1739402080000|2025-02-12 23:14:40|66.27|65.87|66.3|65.9|66.3|65.9|66.27|65.87|6
1739402090000|2025-02-12 23:14:50|66.31|65.91|66.31|65.91|66.31|65.91|66.31|65.91|1
1739402100000|2025-02-12 23:15:00|66.3|65.9|66.3|65.9|66.31|65.91|66.3|65.9|3
1739402110000|2025-02-12 23:15:10|66.28|65.88|66.27|65.87|66.3|65.9|66.27|65.87|6
1739402120000|2025-02-12 23:15:20|66.26|65.86|66.23|65.83|66.26|65.86|66.23|65.83|4
1739402130000|2025-02-12 23:15:30|66.22|65.82|66.24|65.84|66.24|65.84|66.21|65.81|3
1739402140000|2025-02-12 23:15:40|66.25|65.85|66.23|65.83|66.26|65.86|66.23|65.83|6
1739402150000|2025-02-12 23:15:50|66.22|65.82|66.23|65.83|66.23|65.83|66.22|65.82|6
1739402160000|2025-02-12 23:16:00|66.24|65.84|66.3|65.9|66.3|65.9|66.24|65.84|2
1739402170000|2025-02-12 23:16:10|66.29|65.89|66.29|65.89|66.29|65.89|66.29|65.89|1
1739402190000|2025-02-12 23:16:30|66.3|65.9|66.3|65.9|66.3|65.9|66.3|65.9|1
1739402200000|2025-02-12 23:16:40|66.31|65.91|66.34|65.94|66.34|65.94|66.3|65.9|6
1739402210000|2025-02-12 23:16:50|66.35|65.95|66.38|65.98|66.42|66.02|66.35|65.95|11
1739402220000|2025-02-12 23:17:00|66.39|65.99|66.38|65.98|66.41|66.01|66.38|65.98|8
1739402230000|2025-02-12 23:17:10|66.4|66|66.41|66.01|66.41|66.01|66.4|66|2
1739402240000|2025-02-12 23:17:20|66.42|66.02|66.42|66.02|66.42|66.02|66.37|65.97|7
1739402250000|2025-02-12 23:17:30|66.41|66.01|66.36|65.96|66.42|66.02|66.36|65.96|9
1739402260000|2025-02-12 23:17:40|66.45|66.05|66.38|65.98|66.45|66.05|66.38|65.98|5
1739402270000|2025-02-12 23:17:50|66.39|65.99|66.36|65.96|66.39|65.99|66.36|65.96|7
1739402280000|2025-02-12 23:18:00|66.37|65.97|66.46|66.06|66.46|66.06|66.37|65.97|5
1739402290000|2025-02-12 23:18:10|66.45|66.05|66.42|66.02|66.45|66.05|66.42|66.02|4
1739402300000|2025-02-12 23:18:20|66.41|66.01|66.38|65.98|66.41|66.01|66.38|65.98|5
1739402310000|2025-02-12 23:18:30|66.39|65.99|66.39|65.99|66.4|66|66.38|65.98|4
1739402320000|2025-02-12 23:18:40|66.38|65.98|66.36|65.96|66.39|65.99|66.35|65.95|8
1739402330000|2025-02-12 23:18:50|66.37|65.97|66.36|65.96|66.37|65.97|66.36|65.96|4
1739402340000|2025-02-12 23:19:00|66.35|65.95|66.26|65.86|66.35|65.95|66.26|65.86|10
1739402350000|2025-02-12 23:19:10|66.25|65.85|66.24|65.84|66.25|65.85|66.24|65.84|2
1739402360000|2025-02-12 23:19:20|66.23|65.83|66.18|65.78|66.23|65.83|66.18|65.78|4
1739402390000|2025-02-12 23:19:50|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739402400000|2025-02-12 23:20:00|66.19|65.79|66.18|65.78|66.22|65.82|66.16|65.76|8
1739402410000|2025-02-12 23:20:10|66.19|65.79|66.16|65.76|66.19|65.79|66.16|65.76|4
1739402420000|2025-02-12 23:20:20|66.15|65.75|66.14|65.74|66.15|65.75|66.14|65.74|2
1739402430000|2025-02-12 23:20:30|66.13|65.73|66.13|65.73|66.13|65.73|66.13|65.73|1
1739402440000|2025-02-12 23:20:40|66.17|65.77|66.14|65.74|66.17|65.77|66.14|65.74|3
1739402450000|2025-02-12 23:20:50|66.13|65.73|66.13|65.73|66.13|65.73|66.13|65.73|1
1739402460000|2025-02-12 23:21:00|66.12|65.72|66.1|65.7|66.12|65.72|66.04|65.64|10
1739402470000|2025-02-12 23:21:10|66.09|65.69|66.12|65.72|66.13|65.73|66.09|65.69|4
1739402480000|2025-02-12 23:21:20|66.13|65.73|66.14|65.74|66.14|65.74|66.13|65.73|2
1739402490000|2025-02-12 23:21:30|66.13|65.73|66.14|65.74|66.14|65.74|66.13|65.73|2
1739402500000|2025-02-12 23:21:40|66.13|65.73|66.13|65.73|66.13|65.73|66.13|65.73|1
1739402510000|2025-02-12 23:21:50|66.14|65.74|66.14|65.74|66.14|65.74|66.14|65.74|1
1739402530000|2025-02-12 23:22:10|66.2|65.8|66.2|65.8|66.2|65.8|66.18|65.78|3
1739402540000|2025-02-12 23:22:20|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739402550000|2025-02-12 23:22:30|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|4
1739402560000|2025-02-12 23:22:40|66.18|65.78|66.17|65.77|66.18|65.78|66.15|65.75|3
1739402570000|2025-02-12 23:22:50|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|2
1739402580000|2025-02-12 23:23:00|66.16|65.76|66.12|65.72|66.16|65.76|66.12|65.72|5
1739402590000|2025-02-12 23:23:10|66.11|65.71|66.12|65.72|66.12|65.72|66.11|65.71|2
1739402620000|2025-02-12 23:23:40|66.09|65.69|66.06|65.66|66.09|65.69|66.06|65.66|6
1739402630000|2025-02-12 23:23:50|66.05|65.65|66.06|65.66|66.08|65.68|66.03|65.63|9
1739402640000|2025-02-12 23:24:00|66.05|65.65|66.04|65.64|66.07|65.67|66.04|65.64|5
1739402650000|2025-02-12 23:24:10|66.03|65.63|66.02|65.62|66.03|65.63|66.02|65.62|2
1739402680000|2025-02-12 23:24:40|66.03|65.63|66.02|65.62|66.04|65.64|66.02|65.62|4
1739402690000|2025-02-12 23:24:50|66.01|65.61|65.99|65.59|66.01|65.61|65.99|65.59|4
1739402700000|2025-02-12 23:25:00|66.01|65.61|66.04|65.64|66.04|65.64|66|65.6|10
1739402710000|2025-02-12 23:25:10|66.03|65.63|66.03|65.63|66.03|65.63|66.02|65.62|3
1739402720000|2025-02-12 23:25:20|66.07|65.67|66.12|65.72|66.13|65.73|66.07|65.67|9
1739402730000|2025-02-12 23:25:30|66.11|65.71|66.09|65.69|66.12|65.72|66.07|65.67|7
1739402740000|2025-02-12 23:25:40|66.12|65.72|66.17|65.77|66.17|65.77|66.09|65.69|7
1739402750000|2025-02-12 23:25:50|66.18|65.78|66.23|65.83|66.23|65.83|66.16|65.76|8
1739402770000|2025-02-12 23:26:10|66.22|65.82|66.22|65.82|66.22|65.82|66.22|65.82|1
1739402780000|2025-02-12 23:26:20|66.21|65.81|66.21|65.81|66.21|65.81|66.21|65.81|1
1739402790000|2025-02-12 23:26:30|66.22|65.82|66.22|65.82|66.22|65.82|66.22|65.82|1
1739402800000|2025-02-12 23:26:40|66.23|65.83|66.23|65.83|66.23|65.83|66.23|65.83|1
1739402810000|2025-02-12 23:26:50|66.21|65.81|66.23|65.83|66.23|65.83|66.21|65.81|3
1739402820000|2025-02-12 23:27:00|66.22|65.82|66.23|65.83|66.23|65.83|66.22|65.82|4
1739402830000|2025-02-12 23:27:10|66.24|65.84|66.23|65.83|66.24|65.84|66.23|65.83|2
1739402860000|2025-02-12 23:27:40|66.22|65.82|66.22|65.82|66.22|65.82|66.22|65.82|1
1739402870000|2025-02-12 23:27:50|66.18|65.78|66.18|65.78|66.18|65.78|66.17|65.77|3
1739402880000|2025-02-12 23:28:00|66.17|65.77|66.22|65.82|66.22|65.82|66.16|65.76|8
1739402890000|2025-02-12 23:28:10|66.21|65.81|66.22|65.82|66.22|65.82|66.21|65.81|2
1739402900000|2025-02-12 23:28:20|66.21|65.81|66.14|65.74|66.21|65.81|66.14|65.74|9
1739402910000|2025-02-12 23:28:30|66.13|65.73|66.13|65.73|66.13|65.73|66.13|65.73|1
1739402930000|2025-02-12 23:28:50|66.12|65.72|66.13|65.73|66.13|65.73|66.12|65.72|2
1739402940000|2025-02-12 23:29:00|66.12|65.72|66.13|65.73|66.13|65.73|66.12|65.72|6
1739402950000|2025-02-12 23:29:10|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|7
1739402960000|2025-02-12 23:29:20|66.11|65.71|66.17|65.77|66.17|65.77|66.11|65.71|5
1739402970000|2025-02-12 23:29:30|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|4
1739402980000|2025-02-12 23:29:40|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|2
1739403000000|2025-02-12 23:30:00|66.19|65.79|66.23|65.83|66.26|65.86|66.19|65.79|7
1739403010000|2025-02-12 23:30:10|66.22|65.82|66.24|65.84|66.26|65.86|66.21|65.81|7
1739403020000|2025-02-12 23:30:20|66.23|65.83|66.23|65.83|66.27|65.87|66.23|65.83|7
1739403030000|2025-02-12 23:30:30|66.21|65.81|66.22|65.82|66.22|65.82|66.21|65.81|2
1739403040000|2025-02-12 23:30:40|66.25|65.85|66.25|65.85|66.27|65.87|66.25|65.85|5
1739403050000|2025-02-12 23:30:50|66.24|65.84|66.23|65.83|66.24|65.84|66.22|65.82|8
1739403080000|2025-02-12 23:31:20|66.16|65.76|66.12|65.72|66.18|65.78|66.12|65.72|8
1739403090000|2025-02-12 23:31:30|66.17|65.77|66.14|65.74|66.18|65.78|66.14|65.74|6
1739403100000|2025-02-12 23:31:40|66.13|65.73|66.12|65.72|66.13|65.73|66.12|65.72|2
1739403110000|2025-02-12 23:31:50|66.13|65.73|66.13|65.73|66.13|65.73|66.13|65.73|1
1739403120000|2025-02-12 23:32:00|66.12|65.72|66.13|65.73|66.14|65.74|66.12|65.72|8
1739403130000|2025-02-12 23:32:10|66.19|65.79|66.2|65.8|66.26|65.86|66.18|65.78|8
1739403140000|2025-02-12 23:32:20|66.21|65.81|66.22|65.82|66.23|65.83|66.21|65.81|5
1739403150000|2025-02-12 23:32:30|66.28|65.88|66.36|65.96|66.37|65.97|66.28|65.88|8
1739403160000|2025-02-12 23:32:40|66.34|65.94|66.32|65.92|66.34|65.94|66.32|65.92|3
1739403170000|2025-02-12 23:32:50|66.33|65.93|66.34|65.94|66.34|65.94|66.33|65.93|2
1739403180000|2025-02-12 23:33:00|66.33|65.93|66.34|65.94|66.34|65.94|66.33|65.93|2
1739403190000|2025-02-12 23:33:10|66.33|65.93|66.32|65.92|66.34|65.94|66.32|65.92|6
1739403210000|2025-02-12 23:33:30|66.34|65.94|66.41|66.01|66.41|66.01|66.34|65.94|3
1739403220000|2025-02-12 23:33:40|66.44|66.04|66.34|65.94|66.44|66.04|66.34|65.94|9
1739403230000|2025-02-12 23:33:50|66.33|65.93|66.33|65.93|66.33|65.93|66.33|65.93|1
1739403240000|2025-02-12 23:34:00|66.34|65.94|66.34|65.94|66.34|65.94|66.34|65.94|1
1739403250000|2025-02-12 23:34:10|66.35|65.95|66.35|65.95|66.35|65.95|66.35|65.95|1
1739403260000|2025-02-12 23:34:20|66.34|65.94|66.33|65.93|66.34|65.94|66.32|65.92|4
1739403270000|2025-02-12 23:34:30|66.32|65.92|66.33|65.93|66.33|65.93|66.32|65.92|2
1739403300000|2025-02-12 23:35:00|66.31|65.91|66.33|65.93|66.33|65.93|66.31|65.91|5
1739403310000|2025-02-12 23:35:10|66.32|65.92|66.33|65.93|66.33|65.93|66.32|65.92|2
1739403320000|2025-02-12 23:35:20|66.32|65.92|66.32|65.92|66.32|65.92|66.32|65.92|1
1739403340000|2025-02-12 23:35:40|66.33|65.93|66.33|65.93|66.33|65.93|66.33|65.93|1
1739403360000|2025-02-12 23:36:00|66.4|66|66.43|66.03|66.44|66.04|66.4|66|4
1739403370000|2025-02-12 23:36:10|66.44|66.04|66.53|66.13|66.55|66.15|66.44|66.04|8
1739403380000|2025-02-12 23:36:20|66.54|66.14|66.52|66.12|66.54|66.14|66.52|66.12|5
1739403390000|2025-02-12 23:36:30|66.51|66.11|66.52|66.12|66.52|66.12|66.51|66.11|2
1739403410000|2025-02-12 23:36:50|66.49|66.09|66.5|66.1|66.51|66.11|66.49|66.09|5
1739403420000|2025-02-12 23:37:00|66.49|66.09|66.54|66.14|66.54|66.14|66.44|66.04|8
1739403430000|2025-02-12 23:37:10|66.53|66.13|66.54|66.14|66.54|66.14|66.53|66.13|4
1739403440000|2025-02-12 23:37:20|66.53|66.13|66.53|66.13|66.54|66.14|66.53|66.13|5
1739403450000|2025-02-12 23:37:30|66.54|66.14|66.53|66.13|66.54|66.14|66.53|66.13|4
1739403460000|2025-02-12 23:37:40|66.54|66.14|66.54|66.14|66.54|66.14|66.53|66.13|3
1739403470000|2025-02-12 23:37:50|66.53|66.13|66.53|66.13|66.54|66.14|66.53|66.13|3
1739403480000|2025-02-12 23:38:00|66.54|66.14|66.45|66.05|66.54|66.14|66.45|66.05|9
1739403490000|2025-02-12 23:38:10|66.44|66.04|66.43|66.03|66.44|66.04|66.43|66.03|2
1739403510000|2025-02-12 23:38:30|66.44|66.04|66.43|66.03|66.44|66.04|66.42|66.02|3
1739403540000|2025-02-12 23:39:00|66.5|66.1|66.53|66.13|66.54|66.14|66.5|66.1|4
1739403550000|2025-02-12 23:39:10|66.52|66.12|66.53|66.13|66.54|66.14|66.52|66.12|6
1739403560000|2025-02-12 23:39:20|66.52|66.12|66.53|66.13|66.53|66.13|66.52|66.12|2
1739403570000|2025-02-12 23:39:30|66.51|66.11|66.46|66.06|66.52|66.12|66.46|66.06|10
1739403580000|2025-02-12 23:39:40|66.45|66.05|66.44|66.04|66.47|66.07|66.44|66.04|4
1739403610000|2025-02-12 23:40:10|66.5|66.1|66.5|66.1|66.5|66.1|66.49|66.09|3
1739403620000|2025-02-12 23:40:20|66.49|66.09|66.47|66.07|66.5|66.1|66.47|66.07|7
1739403630000|2025-02-12 23:40:30|66.48|66.08|66.45|66.05|66.48|66.08|66.45|66.05|3
1739403640000|2025-02-12 23:40:40|66.44|66.04|66.44|66.04|66.44|66.04|66.43|66.03|3
1739403650000|2025-02-12 23:40:50|66.43|66.03|66.43|66.03|66.43|66.03|66.43|66.03|1
1739403670000|2025-02-12 23:41:10|66.44|66.04|66.43|66.03|66.44|66.04|66.42|66.02|3
1739403680000|2025-02-12 23:41:20|66.44|66.04|66.44|66.04|66.44|66.04|66.44|66.04|1
1739403690000|2025-02-12 23:41:30|66.43|66.03|66.43|66.03|66.43|66.03|66.43|66.03|1
1739403730000|2025-02-12 23:42:10|66.45|66.05|66.48|66.08|66.48|66.08|66.44|66.04|4
1739403740000|2025-02-12 23:42:20|66.5|66.1|66.48|66.08|66.5|66.1|66.47|66.07|6
1739403750000|2025-02-12 23:42:30|66.47|66.07|66.45|66.05|66.47|66.07|66.45|66.05|3
1739403760000|2025-02-12 23:42:40|66.46|66.06|66.51|66.11|66.54|66.14|66.46|66.06|7
1739403780000|2025-02-12 23:43:00|66.5|66.1|66.44|66.04|66.5|66.1|66.44|66.04|7
1739403810000|2025-02-12 23:43:30|66.43|66.03|66.43|66.03|66.44|66.04|66.43|66.03|3
1739403870000|2025-02-12 23:44:30|66.51|66.11|66.49|66.09|66.51|66.11|66.46|66.06|4
1739403880000|2025-02-12 23:44:40|66.48|66.08|66.47|66.07|66.5|66.1|66.47|66.07|6
1739403890000|2025-02-12 23:44:50|66.46|66.06|66.44|66.04|66.46|66.06|66.44|66.04|3
1739403920000|2025-02-12 23:45:20|66.45|66.05|66.47|66.07|66.49|66.09|66.44|66.04|7
1739403930000|2025-02-12 23:45:30|66.46|66.06|66.44|66.04|66.46|66.06|66.43|66.03|5
1739403940000|2025-02-12 23:45:40|66.43|66.03|66.44|66.04|66.45|66.05|66.43|66.03|13
1739403950000|2025-02-12 23:45:50|66.43|66.03|66.46|66.06|66.46|66.06|66.43|66.03|3
1739403960000|2025-02-12 23:46:00|66.45|66.05|66.44|66.04|66.47|66.07|66.43|66.03|10
1739403970000|2025-02-12 23:46:10|66.43|66.03|66.44|66.04|66.44|66.04|66.43|66.03|6
1739403980000|2025-02-12 23:46:20|66.45|66.05|66.48|66.08|66.5|66.1|66.45|66.05|4
1739403990000|2025-02-12 23:46:30|66.47|66.07|66.46|66.06|66.47|66.07|66.46|66.06|2
1739404000000|2025-02-12 23:46:40|66.45|66.05|66.43|66.03|66.45|66.05|66.43|66.03|3
1739404040000|2025-02-12 23:47:20|66.44|66.04|66.43|66.03|66.44|66.04|66.43|66.03|2
1739404050000|2025-02-12 23:47:30|66.44|66.04|66.44|66.04|66.44|66.04|66.44|66.04|1
1739404060000|2025-02-12 23:47:40|66.43|66.03|66.43|66.03|66.44|66.04|66.43|66.03|5
1739404070000|2025-02-12 23:47:50|66.38|65.98|66.36|65.96|66.38|65.98|66.36|65.96|3
1739404080000|2025-02-12 23:48:00|66.37|65.97|66.37|65.97|66.37|65.97|66.37|65.97|1
1739404090000|2025-02-12 23:48:10|66.36|65.96|66.27|65.87|66.36|65.96|66.27|65.87|6
1739404100000|2025-02-12 23:48:20|66.26|65.86|66.33|65.93|66.33|65.93|66.26|65.86|6
1739404110000|2025-02-12 23:48:30|66.32|65.92|66.29|65.89|66.33|65.93|66.29|65.89|5
1739404120000|2025-02-12 23:48:40|66.3|65.9|66.25|65.85|66.3|65.9|66.25|65.85|6
1739404130000|2025-02-12 23:48:50|66.24|65.84|66.28|65.88|66.29|65.89|66.23|65.83|4
1739404140000|2025-02-12 23:49:00|66.27|65.87|66.3|65.9|66.3|65.9|66.24|65.84|8
1739404150000|2025-02-12 23:49:10|66.31|65.91|66.31|65.91|66.31|65.91|66.31|65.91|1
1739404170000|2025-02-12 23:49:30|66.34|65.94|66.34|65.94|66.34|65.94|66.34|65.94|1
1739404180000|2025-02-12 23:49:40|66.35|65.95|66.34|65.94|66.35|65.95|66.34|65.94|2
1739404190000|2025-02-12 23:49:50|66.35|65.95|66.35|65.95|66.35|65.95|66.34|65.94|3
1739404200000|2025-02-12 23:50:00|66.33|65.93|66.34|65.94|66.35|65.95|66.33|65.93|4
1739404210000|2025-02-12 23:50:10|66.3|65.9|66.33|65.93|66.35|65.95|66.29|65.89|8
1739404240000|2025-02-12 23:50:40|66.32|65.92|66.32|65.92|66.32|65.92|66.32|65.92|1
1739404260000|2025-02-12 23:51:00|66.33|65.93|66.33|65.93|66.33|65.93|66.32|65.92|5
1739404270000|2025-02-12 23:51:10|66.32|65.92|66.32|65.92|66.32|65.92|66.32|65.92|1
1739404290000|2025-02-12 23:51:30|66.31|65.91|66.33|65.93|66.33|65.93|66.31|65.91|3
1739404300000|2025-02-12 23:51:40|66.31|65.91|66.29|65.89|66.32|65.92|66.28|65.88|4
1739404310000|2025-02-12 23:51:50|66.28|65.88|66.27|65.87|66.29|65.89|66.27|65.87|5
1739404320000|2025-02-12 23:52:00|66.26|65.86|66.32|65.92|66.32|65.92|66.26|65.86|5
1739404330000|2025-02-12 23:52:10|66.3|65.9|66.26|65.86|66.3|65.9|66.26|65.86|5
1739404340000|2025-02-12 23:52:20|66.25|65.85|66.23|65.83|66.25|65.85|66.23|65.83|3
1739404350000|2025-02-12 23:52:30|66.31|65.91|66.32|65.92|66.33|65.93|66.28|65.88|6
1739404360000|2025-02-12 23:52:40|66.31|65.91|66.32|65.92|66.33|65.93|66.31|65.91|4
1739404370000|2025-02-12 23:52:50|66.33|65.93|66.33|65.93|66.34|65.94|66.32|65.92|11
1739404380000|2025-02-12 23:53:00|66.32|65.92|66.34|65.94|66.34|65.94|66.32|65.92|4
1739404390000|2025-02-12 23:53:10|66.33|65.93|66.41|66.01|66.41|66.01|66.33|65.93|5
1739404400000|2025-02-12 23:53:20|66.4|66|66.4|66|66.4|66|66.39|65.99|3
1739404430000|2025-02-12 23:53:50|66.39|65.99|66.4|66|66.4|66|66.39|65.99|2
1739404440000|2025-02-12 23:54:00|66.41|66.01|66.41|66.01|66.41|66.01|66.4|66|5
1739404450000|2025-02-12 23:54:10|66.44|66.04|66.43|66.03|66.47|66.07|66.42|66.02|9
1739404470000|2025-02-12 23:54:30|66.42|66.02|66.43|66.03|66.43|66.03|66.42|66.02|6
1739404480000|2025-02-12 23:54:40|66.42|66.02|66.42|66.02|66.43|66.03|66.42|66.02|3
1739404600000|2025-02-12 23:56:40|66.43|66.03|66.43|66.03|66.43|66.03|66.42|66.02|3
1739404610000|2025-02-12 23:56:50|66.4|66|66.42|66.02|66.42|66.02|66.4|66|3
1739404620000|2025-02-12 23:57:00|66.41|66.01|66.42|66.02|66.42|66.02|66.41|66.01|2
1739404630000|2025-02-12 23:57:10|66.41|66.01|66.38|65.98|66.41|66.01|66.37|65.97|11
1739404640000|2025-02-12 23:57:20|66.37|65.97|66.34|65.94|66.37|65.97|66.34|65.94|4
1739404650000|2025-02-12 23:57:30|66.33|65.93|66.32|65.92|66.33|65.93|66.32|65.92|2
1739404680000|2025-02-12 23:58:00|66.33|65.93|66.39|65.99|66.39|65.99|66.33|65.93|2
1739404690000|2025-02-12 23:58:10|66.4|66|66.4|66|66.4|66|66.37|65.97|7
1739404710000|2025-02-12 23:58:30|66.37|65.97|66.33|65.93|66.37|65.97|66.33|65.93|5
1739404720000|2025-02-12 23:58:40|66.34|65.94|66.33|65.93|66.34|65.94|66.33|65.93|2
1739404730000|2025-02-12 23:58:50|66.32|65.92|66.32|65.92|66.32|65.92|66.32|65.92|1
1739404770000|2025-02-12 23:59:30|66.33|65.93|66.33|65.93|66.33|65.93|66.33|65.93|1
1739404780000|2025-02-12 23:59:40|66.31|65.91|66.31|65.91|66.31|65.91|66.31|65.91|1
1739404810000|2025-02-13 00:00:10|66.32|65.92|66.32|65.92|66.32|65.92|66.32|65.92|1
1739404820000|2025-02-13 00:00:20|66.31|65.91|66.31|65.91|66.31|65.91|66.31|65.91|1
1739404830000|2025-02-13 00:00:30|66.28|65.88|66.28|65.88|66.28|65.88|66.28|65.88|1
1739404840000|2025-02-13 00:00:40|66.26|65.86|66.25|65.85|66.27|65.87|66.25|65.85|6
1739404860000|2025-02-13 00:01:00|66.27|65.87|66.27|65.87|66.27|65.87|66.27|65.87|1
1739404870000|2025-02-13 00:01:10|66.26|65.86|66.28|65.88|66.28|65.88|66.19|65.79|10
1739404880000|2025-02-13 00:01:20|66.23|65.83|66.21|65.81|66.23|65.83|66.18|65.78|7
1739404890000|2025-02-13 00:01:30|66.22|65.82|66.21|65.81|66.22|65.82|66.21|65.81|2
1739404900000|2025-02-13 00:01:40|66.22|65.82|66.21|65.81|66.22|65.82|66.21|65.81|4
1739404920000|2025-02-13 00:02:00|66.22|65.82|66.29|65.89|66.29|65.89|66.22|65.82|2
1739404930000|2025-02-13 00:02:10|66.3|65.9|66.3|65.9|66.3|65.9|66.29|65.89|3
1739404940000|2025-02-13 00:02:20|66.29|65.89|66.3|65.9|66.3|65.9|66.28|65.88|8
1739404950000|2025-02-13 00:02:30|66.29|65.89|66.22|65.82|66.29|65.89|66.21|65.81|8
1739404960000|2025-02-13 00:02:40|66.21|65.81|66.22|65.82|66.22|65.82|66.21|65.81|4
1739404970000|2025-02-13 00:02:50|66.21|65.81|66.22|65.82|66.22|65.82|66.21|65.81|2
1739404980000|2025-02-13 00:03:00|66.23|65.83|66.21|65.81|66.23|65.83|66.21|65.81|3
1739404990000|2025-02-13 00:03:10|66.22|65.82|66.21|65.81|66.22|65.82|66.21|65.81|2
1739405000000|2025-02-13 00:03:20|66.18|65.78|66.12|65.72|66.18|65.78|66.12|65.72|7
1739405010000|2025-02-13 00:03:30|66.13|65.73|66.12|65.72|66.16|65.76|66.12|65.72|5
1739405040000|2025-02-13 00:04:00|66.13|65.73|66.12|65.72|66.14|65.74|66.12|65.72|5
1739405050000|2025-02-13 00:04:10|66.14|65.74|66.13|65.73|66.14|65.74|66.13|65.73|2
1739405060000|2025-02-13 00:04:20|66.12|65.72|66.13|65.73|66.14|65.74|66.12|65.72|5
1739405070000|2025-02-13 00:04:30|66.18|65.78|66.11|65.71|66.18|65.78|66.11|65.71|3
1739405080000|2025-02-13 00:04:40|66.08|65.68|66.1|65.7|66.13|65.73|66.05|65.65|13
1739405090000|2025-02-13 00:04:50|66.13|65.73|66.1|65.7|66.13|65.73|66.06|65.66|15
1739405100000|2025-02-13 00:05:00|66.09|65.69|66.07|65.67|66.09|65.69|66.06|65.66|12
1739405110000|2025-02-13 00:05:10|66.06|65.66|66.07|65.67|66.08|65.68|66.04|65.64|8
1739405120000|2025-02-13 00:05:20|66.08|65.68|66.05|65.65|66.08|65.68|66.05|65.65|8
1739405130000|2025-02-13 00:05:30|66.06|65.66|66.05|65.65|66.08|65.68|66.05|65.65|6
1739405140000|2025-02-13 00:05:40|66.06|65.66|66.07|65.67|66.08|65.68|66.06|65.66|6
1739405150000|2025-02-13 00:05:50|66.08|65.68|66.08|65.68|66.08|65.68|66.07|65.67|5
1739405160000|2025-02-13 00:06:00|66.06|65.66|66.06|65.66|66.08|65.68|66.05|65.65|7
1739405170000|2025-02-13 00:06:10|66.05|65.65|66.11|65.71|66.11|65.71|66.05|65.65|5
1739405190000|2025-02-13 00:06:30|66.12|65.72|66.11|65.71|66.12|65.72|66.11|65.71|6
1739405200000|2025-02-13 00:06:40|66.1|65.7|66.06|65.66|66.11|65.71|66.06|65.66|4
1739405210000|2025-02-13 00:06:50|66.07|65.67|66.1|65.7|66.1|65.7|66.07|65.67|4
1739405220000|2025-02-13 00:07:00|66.11|65.71|66.12|65.72|66.12|65.72|66.11|65.71|4
1739405230000|2025-02-13 00:07:10|66.11|65.71|66.11|65.71|66.12|65.72|66.11|65.71|5
1739405240000|2025-02-13 00:07:20|66.12|65.72|66.08|65.68|66.12|65.72|66.08|65.68|5
1739405250000|2025-02-13 00:07:30|66.1|65.7|66.07|65.67|66.1|65.7|66.04|65.64|8
1739405260000|2025-02-13 00:07:40|66.08|65.68|66.06|65.66|66.11|65.71|66.05|65.65|7
1739405270000|2025-02-13 00:07:50|66.04|65.64|66.11|65.71|66.12|65.72|66.04|65.64|9
1739405280000|2025-02-13 00:08:00|66.1|65.7|66.22|65.82|66.22|65.82|66.1|65.7|8
1739405300000|2025-02-13 00:08:20|66.17|65.77|66.14|65.74|66.17|65.77|66.12|65.72|7
1739405310000|2025-02-13 00:08:30|66.17|65.77|66.18|65.78|66.18|65.78|66.16|65.76|4
1739405320000|2025-02-13 00:08:40|66.17|65.77|66.18|65.78|66.18|65.78|66.17|65.77|4
1739405330000|2025-02-13 00:08:50|66.19|65.79|66.18|65.78|66.19|65.79|66.18|65.78|2
1739405340000|2025-02-13 00:09:00|66.19|65.79|66.22|65.82|66.22|65.82|66.18|65.78|10
1739405350000|2025-02-13 00:09:10|66.2|65.8|66.3|65.9|66.31|65.91|66.18|65.78|11
1739405360000|2025-02-13 00:09:20|66.29|65.89|66.31|65.91|66.31|65.91|66.28|65.88|3
1739405400000|2025-02-13 00:10:00|66.26|65.86|66.21|65.81|66.27|65.87|66.21|65.81|8
1739405410000|2025-02-13 00:10:10|66.19|65.79|66.16|65.76|66.19|65.79|66.16|65.76|3
1739405420000|2025-02-13 00:10:20|66.15|65.75|66.12|65.72|66.15|65.75|66.12|65.72|4
1739405430000|2025-02-13 00:10:30|66.11|65.71|66.11|65.71|66.11|65.71|66.1|65.7|7
1739405440000|2025-02-13 00:10:40|66.12|65.72|66.1|65.7|66.12|65.72|66.1|65.7|5
1739405450000|2025-02-13 00:10:50|66.11|65.71|66.11|65.71|66.11|65.71|66.09|65.69|7
1739405460000|2025-02-13 00:11:00|66.08|65.68|66.07|65.67|66.08|65.68|66.05|65.65|7
1739405470000|2025-02-13 00:11:10|66.06|65.66|66.06|65.66|66.06|65.66|66.05|65.65|3
1739405490000|2025-02-13 00:11:30|66.05|65.65|66.05|65.65|66.05|65.65|66.05|65.65|1
1739405510000|2025-02-13 00:11:50|66.04|65.64|66.01|65.61|66.04|65.64|65.98|65.58|8
1739405540000|2025-02-13 00:12:20|65.98|65.58|65.97|65.57|66|65.6|65.97|65.57|5
1739405550000|2025-02-13 00:12:30|65.96|65.56|65.93|65.53|65.96|65.56|65.93|65.53|6
1739405560000|2025-02-13 00:12:40|65.92|65.52|65.93|65.53|65.93|65.53|65.92|65.52|2
1739405570000|2025-02-13 00:12:50|65.92|65.52|65.96|65.56|66|65.6|65.92|65.52|10
1739405580000|2025-02-13 00:13:00|65.95|65.55|65.93|65.53|65.95|65.55|65.93|65.53|3
1739405590000|2025-02-13 00:13:10|65.96|65.56|65.93|65.53|65.96|65.56|65.93|65.53|4
1739405600000|2025-02-13 00:13:20|65.94|65.54|65.93|65.53|65.94|65.54|65.93|65.53|2
1739405610000|2025-02-13 00:13:30|65.92|65.52|65.93|65.53|65.93|65.53|65.92|65.52|2
1739405620000|2025-02-13 00:13:40|65.92|65.52|65.83|65.43|65.93|65.53|65.83|65.43|8
1739405630000|2025-02-13 00:13:50|65.82|65.42|65.83|65.43|65.83|65.43|65.82|65.42|4
1739405640000|2025-02-13 00:14:00|65.84|65.44|65.83|65.43|65.84|65.44|65.83|65.43|2
1739405660000|2025-02-13 00:14:20|65.9|65.5|65.89|65.49|65.97|65.57|65.89|65.49|7
1739405670000|2025-02-13 00:14:30|65.9|65.5|65.9|65.5|65.9|65.5|65.89|65.49|5
1739405680000|2025-02-13 00:14:40|65.96|65.56|65.89|65.49|65.96|65.56|65.89|65.49|7
1739405700000|2025-02-13 00:15:00|65.9|65.5|65.91|65.51|65.96|65.56|65.9|65.5|3
1739405710000|2025-02-13 00:15:10|65.93|65.53|65.93|65.53|65.94|65.54|65.91|65.51|8
1739405720000|2025-02-13 00:15:20|65.92|65.52|66|65.6|66|65.6|65.92|65.52|8
1739405730000|2025-02-13 00:15:30|65.98|65.58|66.02|65.62|66.04|65.64|65.98|65.58|5
1739405740000|2025-02-13 00:15:40|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|2
1739405750000|2025-02-13 00:15:50|66.01|65.61|66.1|65.7|66.1|65.7|66.01|65.61|12
1739405780000|2025-02-13 00:16:20|66.08|65.68|66.1|65.7|66.1|65.7|66.08|65.68|3
1739405790000|2025-02-13 00:16:30|66.06|65.66|66.02|65.62|66.06|65.66|66.02|65.62|5
1739405800000|2025-02-13 00:16:40|66.03|65.63|66.11|65.71|66.11|65.71|66.03|65.63|6
1739405810000|2025-02-13 00:16:50|66.1|65.7|66.08|65.68|66.1|65.7|66.06|65.66|8
1739405820000|2025-02-13 00:17:00|66.07|65.67|66.04|65.64|66.07|65.67|66.04|65.64|8
1739405830000|2025-02-13 00:17:10|66.03|65.63|66.06|65.66|66.06|65.66|66.02|65.62|5
1739405840000|2025-02-13 00:17:20|66.07|65.67|66.05|65.65|66.07|65.67|66.05|65.65|4
1739405850000|2025-02-13 00:17:30|66.04|65.64|66.02|65.62|66.04|65.64|66.02|65.62|3
1739405880000|2025-02-13 00:18:00|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|4
1739405900000|2025-02-13 00:18:20|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|2
1739405910000|2025-02-13 00:18:30|66.01|65.61|66.01|65.61|66.01|65.61|66|65.6|3
1739405920000|2025-02-13 00:18:40|66|65.6|66.01|65.61|66.01|65.61|65.96|65.56|6
1739405930000|2025-02-13 00:18:50|66|65.6|66.01|65.61|66.01|65.61|65.97|65.57|10
1739405940000|2025-02-13 00:19:00|66|65.6|66|65.6|66|65.6|65.97|65.57|8
1739405950000|2025-02-13 00:19:10|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|2
1739405960000|2025-02-13 00:19:20|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|2
1739405970000|2025-02-13 00:19:30|66.05|65.65|66.05|65.65|66.06|65.66|66.02|65.62|5
1739405980000|2025-02-13 00:19:40|66.08|65.68|66.05|65.65|66.09|65.69|66.05|65.65|7
1739405990000|2025-02-13 00:19:50|66.04|65.64|66.03|65.63|66.04|65.64|66.03|65.63|2
1739406000000|2025-02-13 00:20:00|66.02|65.62|66.04|65.64|66.08|65.68|66.01|65.61|5
1739406020000|2025-02-13 00:20:20|66.03|65.63|66.02|65.62|66.03|65.63|66.02|65.62|4
1739406030000|2025-02-13 00:20:30|66.06|65.66|66.1|65.7|66.11|65.71|66.06|65.66|5
1739406040000|2025-02-13 00:20:40|66.11|65.71|66.11|65.71|66.11|65.71|66.1|65.7|7
1739406050000|2025-02-13 00:20:50|66.1|65.7|66.11|65.71|66.11|65.71|66.1|65.7|2
1739406060000|2025-02-13 00:21:00|66.09|65.69|66.03|65.63|66.1|65.7|66.03|65.63|9
1739406070000|2025-02-13 00:21:10|66.07|65.67|66.1|65.7|66.1|65.7|66.07|65.67|10
1739406080000|2025-02-13 00:21:20|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|4
1739406090000|2025-02-13 00:21:30|66.11|65.71|66.11|65.71|66.11|65.71|66.1|65.7|9
1739406100000|2025-02-13 00:21:40|66.1|65.7|66.1|65.7|66.11|65.71|66.1|65.7|3
1739406110000|2025-02-13 00:21:50|66.11|65.71|66.11|65.71|66.11|65.71|66.1|65.7|7
1739406120000|2025-02-13 00:22:00|66.1|65.7|66.06|65.66|66.11|65.71|66.05|65.65|9
1739406130000|2025-02-13 00:22:10|66.05|65.65|66.01|65.61|66.05|65.65|66.01|65.61|5
1739406160000|2025-02-13 00:22:40|66|65.6|66|65.6|66.01|65.61|66|65.6|3
1739406170000|2025-02-13 00:22:50|66.01|65.61|66.01|65.61|66.01|65.61|66.01|65.61|1
1739406180000|2025-02-13 00:23:00|66|65.6|66|65.6|66|65.6|65.94|65.54|5
1739406190000|2025-02-13 00:23:10|65.96|65.56|65.94|65.54|65.96|65.56|65.94|65.54|3
1739406200000|2025-02-13 00:23:20|65.93|65.53|65.96|65.56|65.96|65.56|65.91|65.51|5
1739406220000|2025-02-13 00:23:40|65.95|65.55|65.95|65.55|65.95|65.55|65.95|65.55|1
1739406240000|2025-02-13 00:24:00|65.94|65.54|65.91|65.51|65.94|65.54|65.91|65.51|4
1739406260000|2025-02-13 00:24:20|65.9|65.5|65.9|65.5|65.91|65.51|65.9|65.5|7
1739406270000|2025-02-13 00:24:30|65.87|65.47|65.86|65.46|65.87|65.47|65.85|65.45|4
1739406280000|2025-02-13 00:24:40|65.87|65.47|65.9|65.5|65.9|65.5|65.83|65.43|8
1739406290000|2025-02-13 00:24:50|65.89|65.49|65.86|65.46|65.89|65.49|65.85|65.45|5
1739406300000|2025-02-13 00:25:00|65.88|65.48|65.86|65.46|65.88|65.48|65.85|65.45|9
1739406310000|2025-02-13 00:25:10|65.88|65.48|65.89|65.49|65.89|65.49|65.88|65.48|2
1739406320000|2025-02-13 00:25:20|65.9|65.5|65.9|65.5|65.9|65.5|65.89|65.49|3
1739406330000|2025-02-13 00:25:30|65.89|65.49|65.91|65.51|65.93|65.53|65.89|65.49|5
1739406340000|2025-02-13 00:25:40|65.93|65.53|65.91|65.51|65.95|65.55|65.91|65.51|3
1739406350000|2025-02-13 00:25:50|65.9|65.5|65.91|65.51|65.91|65.51|65.9|65.5|6
1739406360000|2025-02-13 00:26:00|65.97|65.57|65.93|65.53|65.98|65.58|65.93|65.53|5
1739406370000|2025-02-13 00:26:10|65.94|65.54|65.91|65.51|65.94|65.54|65.91|65.51|4
1739406400000|2025-02-13 00:26:40|65.94|65.54|66|65.6|66|65.6|65.94|65.54|4
1739406410000|2025-02-13 00:26:50|66.01|65.61|66.01|65.61|66.01|65.61|66.01|65.61|1
1739406420000|2025-02-13 00:27:00|66|65.6|66.01|65.61|66.01|65.61|66|65.6|2
1739406430000|2025-02-13 00:27:10|66.05|65.65|66.09|65.69|66.1|65.7|66.05|65.65|11
1739406440000|2025-02-13 00:27:20|66.1|65.7|66.1|65.7|66.13|65.73|66.09|65.69|5
1739406450000|2025-02-13 00:27:30|66.11|65.71|66.13|65.73|66.14|65.74|66.1|65.7|10
1739406460000|2025-02-13 00:27:40|66.12|65.72|66.11|65.71|66.16|65.76|66.11|65.71|8
1739406470000|2025-02-13 00:27:50|66.1|65.7|66.1|65.7|66.13|65.73|66.1|65.7|5
1739406490000|2025-02-13 00:28:10|66.11|65.71|66.1|65.7|66.11|65.71|66.09|65.69|11
1739406500000|2025-02-13 00:28:20|66.11|65.71|66.1|65.7|66.11|65.71|66.09|65.69|10
1739406510000|2025-02-13 00:28:30|66.11|65.71|66.1|65.7|66.11|65.71|66.09|65.69|10
1739406520000|2025-02-13 00:28:40|66.11|65.71|66.11|65.71|66.11|65.71|66.1|65.7|5
1739406530000|2025-02-13 00:28:50|66.1|65.7|66.15|65.75|66.17|65.77|66.1|65.7|7
1739406540000|2025-02-13 00:29:00|66.12|65.72|66.1|65.7|66.12|65.72|66.1|65.7|5
1739406620000|2025-02-13 00:30:20|66.11|65.71|66.11|65.71|66.11|65.71|66.1|65.7|9
1739406630000|2025-02-13 00:30:30|66.17|65.77|66.13|65.73|66.18|65.78|66.1|65.7|11
1739406650000|2025-02-13 00:30:50|66.11|65.71|66.11|65.71|66.11|65.71|66.11|65.71|1
1739406660000|2025-02-13 00:31:00|66.1|65.7|66.1|65.7|66.11|65.71|66.1|65.7|5
1739406670000|2025-02-13 00:31:10|66.11|65.71|66.1|65.7|66.11|65.71|66.09|65.69|6
1739406680000|2025-02-13 00:31:20|66.06|65.66|66.03|65.63|66.07|65.67|66.03|65.63|6
1739406690000|2025-02-13 00:31:30|66.02|65.62|66|65.6|66.02|65.62|66|65.6|5
1739406700000|2025-02-13 00:31:40|65.97|65.57|65.99|65.59|65.99|65.59|65.96|65.56|4
1739406710000|2025-02-13 00:31:50|66|65.6|66|65.6|66|65.6|66|65.6|1
1739406730000|2025-02-13 00:32:10|66.01|65.61|66|65.6|66.01|65.61|65.99|65.59|5
1739406750000|2025-02-13 00:32:30|66.01|65.61|66.01|65.61|66.01|65.61|66.01|65.61|1
1739406760000|2025-02-13 00:32:40|66|65.6|66.02|65.62|66.08|65.68|66|65.6|10
1739406770000|2025-02-13 00:32:50|66.03|65.63|66.01|65.61|66.03|65.63|66.01|65.61|3
1739406780000|2025-02-13 00:33:00|66.02|65.62|66.01|65.61|66.02|65.62|66.01|65.61|2
1739406790000|2025-02-13 00:33:10|66|65.6|65.99|65.59|66|65.6|65.99|65.59|2
1739406800000|2025-02-13 00:33:20|65.97|65.57|65.93|65.53|65.97|65.57|65.93|65.53|5
1739406820000|2025-02-13 00:33:40|65.94|65.54|65.94|65.54|65.94|65.54|65.94|65.54|1
1739406840000|2025-02-13 00:34:00|65.96|65.56|65.94|65.54|65.96|65.56|65.94|65.54|2
1739406850000|2025-02-13 00:34:10|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739406860000|2025-02-13 00:34:20|65.93|65.53|65.93|65.53|65.93|65.53|65.93|65.53|1
1739406870000|2025-02-13 00:34:30|65.92|65.52|65.93|65.53|65.93|65.53|65.92|65.52|2
1739406880000|2025-02-13 00:34:40|65.92|65.52|65.92|65.52|65.93|65.53|65.92|65.52|5
1739406890000|2025-02-13 00:34:50|65.93|65.53|65.93|65.53|65.93|65.53|65.93|65.53|1
1739406920000|2025-02-13 00:35:20|65.92|65.52|65.95|65.55|65.97|65.57|65.92|65.52|6
1739406930000|2025-02-13 00:35:30|66.01|65.61|65.95|65.55|66.01|65.61|65.93|65.53|12
1739406940000|2025-02-13 00:35:40|65.94|65.54|65.94|65.54|65.95|65.55|65.93|65.53|9
1739406950000|2025-02-13 00:35:50|65.93|65.53|65.93|65.53|65.94|65.54|65.93|65.53|3
1739406980000|2025-02-13 00:36:20|65.9|65.5|65.9|65.5|65.9|65.5|65.89|65.49|5
1739406990000|2025-02-13 00:36:30|65.89|65.49|65.9|65.5|65.9|65.5|65.88|65.48|8
1739407000000|2025-02-13 00:36:40|65.89|65.49|65.9|65.5|65.91|65.51|65.89|65.49|9
1739407010000|2025-02-13 00:36:50|65.89|65.49|65.89|65.49|65.91|65.51|65.89|65.49|8
1739407020000|2025-02-13 00:37:00|65.91|65.51|66|65.6|66.01|65.61|65.9|65.5|12
1739407030000|2025-02-13 00:37:10|65.99|65.59|65.99|65.59|66|65.6|65.98|65.58|11
1739407040000|2025-02-13 00:37:20|65.98|65.58|66|65.6|66|65.6|65.98|65.58|7
1739407050000|2025-02-13 00:37:30|65.99|65.59|65.98|65.58|66|65.6|65.98|65.58|5
1739407060000|2025-02-13 00:37:40|66|65.6|65.99|65.59|66|65.6|65.98|65.58|5
1739407070000|2025-02-13 00:37:50|65.98|65.58|65.99|65.59|66|65.6|65.98|65.58|9
1739407080000|2025-02-13 00:38:00|65.98|65.58|65.99|65.59|66.01|65.61|65.98|65.58|13
1739407090000|2025-02-13 00:38:10|66|65.6|66|65.6|66|65.6|65.99|65.59|5
1739407100000|2025-02-13 00:38:20|65.99|65.59|65.99|65.59|66|65.6|65.99|65.59|3
1739407110000|2025-02-13 00:38:30|65.98|65.58|65.99|65.59|65.99|65.59|65.98|65.58|6
1739407120000|2025-02-13 00:38:40|65.98|65.58|65.99|65.59|65.99|65.59|65.98|65.58|2
1739407130000|2025-02-13 00:38:50|65.98|65.58|65.99|65.59|65.99|65.59|65.98|65.58|10
1739407140000|2025-02-13 00:39:00|65.98|65.58|65.97|65.57|65.99|65.59|65.97|65.57|8
1739407150000|2025-02-13 00:39:10|65.98|65.58|65.98|65.58|65.99|65.59|65.96|65.56|9
1739407170000|2025-02-13 00:39:30|65.99|65.59|65.98|65.58|66|65.6|65.98|65.58|7
1739407180000|2025-02-13 00:39:40|65.99|65.59|65.92|65.52|65.99|65.59|65.92|65.52|10
1739407190000|2025-02-13 00:39:50|65.91|65.51|65.9|65.5|65.91|65.51|65.89|65.49|6
1739407200000|2025-02-13 00:40:00|65.91|65.51|65.9|65.5|65.91|65.51|65.89|65.49|10
1739407210000|2025-02-13 00:40:10|65.91|65.51|65.97|65.57|66.01|65.61|65.89|65.49|18
1739407220000|2025-02-13 00:40:20|65.96|65.56|65.96|65.56|65.97|65.57|65.96|65.56|5
1739407230000|2025-02-13 00:40:30|65.97|65.57|65.97|65.57|65.97|65.57|65.96|65.56|9
1739407240000|2025-02-13 00:40:40|65.96|65.56|65.91|65.51|65.97|65.57|65.89|65.49|15
1739407250000|2025-02-13 00:40:50|65.9|65.5|65.89|65.49|65.94|65.54|65.89|65.49|12
1739407260000|2025-02-13 00:41:00|65.9|65.5|65.89|65.49|65.9|65.5|65.87|65.47|10
1739407270000|2025-02-13 00:41:10|65.88|65.48|65.82|65.42|65.88|65.48|65.82|65.42|4
1739407280000|2025-02-13 00:41:20|65.81|65.41|65.82|65.42|65.82|65.42|65.81|65.41|2
1739407290000|2025-02-13 00:41:30|65.81|65.41|65.82|65.42|65.82|65.42|65.81|65.41|2
1739407300000|2025-02-13 00:41:40|65.81|65.41|65.8|65.4|65.82|65.42|65.8|65.4|6
1739407360000|2025-02-13 00:42:40|65.79|65.39|65.79|65.39|65.79|65.39|65.79|65.39|1
1739407370000|2025-02-13 00:42:50|65.75|65.35|65.75|65.35|65.78|65.38|65.74|65.34|8
1739407380000|2025-02-13 00:43:00|65.78|65.38|65.75|65.35|65.78|65.38|65.75|65.35|2
1739407390000|2025-02-13 00:43:10|65.76|65.36|65.75|65.35|65.76|65.36|65.75|65.35|2
1739407400000|2025-02-13 00:43:20|65.74|65.34|65.7|65.3|65.74|65.34|65.7|65.3|7
1739407410000|2025-02-13 00:43:30|65.76|65.36|65.73|65.33|65.76|65.36|65.73|65.33|2
1739407420000|2025-02-13 00:43:40|65.72|65.32|65.73|65.33|65.73|65.33|65.72|65.32|2
1739407430000|2025-02-13 00:43:50|65.72|65.32|65.77|65.37|65.77|65.37|65.71|65.31|5
1739407440000|2025-02-13 00:44:00|65.78|65.38|65.78|65.38|65.78|65.38|65.77|65.37|5
1739407450000|2025-02-13 00:44:10|65.77|65.37|65.78|65.38|65.78|65.38|65.77|65.37|6
1739407470000|2025-02-13 00:44:30|65.75|65.35|65.7|65.3|65.77|65.37|65.7|65.3|7
1739407500000|2025-02-13 00:45:00|65.69|65.29|65.67|65.27|65.7|65.3|65.67|65.27|6
1739407510000|2025-02-13 00:45:10|65.64|65.24|65.65|65.25|65.65|65.25|65.64|65.24|6
1739407530000|2025-02-13 00:45:30|65.64|65.24|65.64|65.24|65.64|65.24|65.64|65.24|1
1739407540000|2025-02-13 00:45:40|65.62|65.22|65.63|65.23|65.64|65.24|65.62|65.22|4
1739407550000|2025-02-13 00:45:50|65.62|65.22|65.62|65.22|65.63|65.23|65.62|65.22|5
1739407560000|2025-02-13 00:46:00|65.63|65.23|65.63|65.23|65.63|65.23|65.6|65.2|5
1739407570000|2025-02-13 00:46:10|65.62|65.22|65.6|65.2|65.63|65.23|65.6|65.2|5
1739407580000|2025-02-13 00:46:20|65.59|65.19|65.6|65.2|65.6|65.2|65.59|65.19|2
1739407620000|2025-02-13 00:47:00|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739407630000|2025-02-13 00:47:10|65.68|65.28|65.68|65.28|65.68|65.28|65.68|65.28|1
1739407640000|2025-02-13 00:47:20|65.67|65.27|65.68|65.28|65.68|65.28|65.67|65.27|2
1739407660000|2025-02-13 00:47:40|65.75|65.35|65.75|65.35|65.75|65.35|65.74|65.34|3
1739407670000|2025-02-13 00:47:50|65.72|65.32|65.71|65.31|65.72|65.32|65.71|65.31|2
1739407680000|2025-02-13 00:48:00|65.7|65.3|65.69|65.29|65.7|65.3|65.69|65.29|2
1739407690000|2025-02-13 00:48:10|65.7|65.3|65.78|65.38|65.79|65.39|65.7|65.3|3
1739407700000|2025-02-13 00:48:20|65.76|65.36|65.75|65.35|65.76|65.36|65.75|65.35|2
1739407710000|2025-02-13 00:48:30|65.74|65.34|65.74|65.34|65.74|65.34|65.74|65.34|1
1739407720000|2025-02-13 00:48:40|65.7|65.3|65.7|65.3|65.7|65.3|65.7|65.3|1
1739407730000|2025-02-13 00:48:50|65.68|65.28|65.69|65.29|65.69|65.29|65.68|65.28|2
1739407740000|2025-02-13 00:49:00|65.65|65.25|65.56|65.16|65.65|65.25|65.55|65.15|10
1739407750000|2025-02-13 00:49:10|65.55|65.15|65.56|65.16|65.61|65.21|65.55|65.15|9
1739407760000|2025-02-13 00:49:20|65.55|65.15|65.5|65.1|65.55|65.15|65.5|65.1|6
1739407770000|2025-02-13 00:49:30|65.49|65.09|65.54|65.14|65.54|65.14|65.45|65.05|10
1739407780000|2025-02-13 00:49:40|65.53|65.13|65.5|65.1|65.53|65.13|65.5|65.1|4
1739407790000|2025-02-13 00:49:50|65.49|65.09|65.5|65.1|65.5|65.1|65.49|65.09|4
1739407810000|2025-02-13 00:50:10|65.51|65.11|65.54|65.14|65.54|65.14|65.51|65.11|6
1739407820000|2025-02-13 00:50:20|65.55|65.15|65.58|65.18|65.58|65.18|65.55|65.15|2
1739407830000|2025-02-13 00:50:30|65.56|65.16|65.57|65.17|65.63|65.23|65.56|65.16|7
1739407840000|2025-02-13 00:50:40|65.58|65.18|65.58|65.18|65.58|65.18|65.58|65.18|1
1739407860000|2025-02-13 00:51:00|65.61|65.21|65.61|65.21|65.61|65.21|65.58|65.18|3
1739407880000|2025-02-13 00:51:20|65.59|65.19|65.63|65.23|65.67|65.27|65.59|65.19|10
1739407890000|2025-02-13 00:51:30|65.61|65.21|65.62|65.22|65.63|65.23|65.61|65.21|3
1739407900000|2025-02-13 00:51:40|65.61|65.21|65.61|65.21|65.61|65.21|65.6|65.2|3
1739407910000|2025-02-13 00:51:50|65.6|65.2|65.6|65.2|65.6|65.2|65.6|65.2|1
1739407930000|2025-02-13 00:52:10|65.59|65.19|65.54|65.14|65.59|65.19|65.54|65.14|5
1739407940000|2025-02-13 00:52:20|65.55|65.15|65.54|65.14|65.55|65.15|65.53|65.13|3
1739407950000|2025-02-13 00:52:30|65.55|65.15|65.55|65.15|65.56|65.16|65.54|65.14|5
1739407960000|2025-02-13 00:52:40|65.54|65.14|65.51|65.11|65.54|65.14|65.51|65.11|4
1739407970000|2025-02-13 00:52:50|65.58|65.18|65.55|65.15|65.6|65.2|65.51|65.11|8
1739407980000|2025-02-13 00:53:00|65.58|65.18|65.56|65.16|65.6|65.2|65.56|65.16|6
1739407990000|2025-02-13 00:53:10|65.57|65.17|65.62|65.22|65.62|65.22|65.57|65.17|6
1739408000000|2025-02-13 00:53:20|65.61|65.21|65.65|65.25|65.65|65.25|65.61|65.21|6
1739408010000|2025-02-13 00:53:30|65.64|65.24|65.6|65.2|65.64|65.24|65.6|65.2|5
1739408020000|2025-02-13 00:53:40|65.59|65.19|65.59|65.19|65.59|65.19|65.58|65.18|3
1739408040000|2025-02-13 00:54:00|65.6|65.2|65.67|65.27|65.67|65.27|65.6|65.2|8
1739408050000|2025-02-13 00:54:10|65.68|65.28|65.68|65.28|65.69|65.29|65.68|65.28|3
1739408060000|2025-02-13 00:54:20|65.69|65.29|65.69|65.29|65.69|65.29|65.69|65.29|1
1739408070000|2025-02-13 00:54:30|65.68|65.28|65.69|65.29|65.69|65.29|65.68|65.28|2
1739408080000|2025-02-13 00:54:40|65.68|65.28|65.69|65.29|65.69|65.29|65.68|65.28|2
1739408090000|2025-02-13 00:54:50|65.68|65.28|65.68|65.28|65.68|65.28|65.64|65.24|5
1739408100000|2025-02-13 00:55:00|65.69|65.29|65.69|65.29|65.69|65.29|65.63|65.23|3
1739408110000|2025-02-13 00:55:10|65.7|65.3|65.7|65.3|65.7|65.3|65.7|65.3|1
1739408120000|2025-02-13 00:55:20|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739408130000|2025-02-13 00:55:30|65.77|65.37|65.76|65.36|65.77|65.37|65.72|65.32|6
1739408150000|2025-02-13 00:55:50|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739408220000|2025-02-13 00:57:00|65.73|65.33|65.75|65.35|65.76|65.36|65.73|65.33|3
1739408230000|2025-02-13 00:57:10|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739408240000|2025-02-13 00:57:20|65.77|65.37|65.77|65.37|65.8|65.4|65.77|65.37|5
1739408250000|2025-02-13 00:57:30|65.78|65.38|65.77|65.37|65.83|65.43|65.77|65.37|5
1739408260000|2025-02-13 00:57:40|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739408270000|2025-02-13 00:57:50|65.77|65.37|65.77|65.37|65.77|65.37|65.74|65.34|4
1739408390000|2025-02-13 00:59:50|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739408400000|2025-02-13 01:00:00|65.77|65.37|65.86|65.46|65.86|65.46|65.77|65.37|6
1739408410000|2025-02-13 01:00:10|65.88|65.48|65.87|65.47|65.89|65.49|65.85|65.45|10
1739408420000|2025-02-13 01:00:20|65.86|65.46|65.83|65.43|65.87|65.47|65.82|65.42|8
1739408430000|2025-02-13 01:00:30|65.82|65.42|65.81|65.41|65.85|65.45|65.8|65.4|8
1739408440000|2025-02-13 01:00:40|65.8|65.4|65.8|65.4|65.81|65.41|65.8|65.4|3
1739408450000|2025-02-13 01:00:50|65.81|65.41|65.81|65.41|65.83|65.43|65.75|65.35|11
1739408460000|2025-02-13 01:01:00|65.8|65.4|65.8|65.4|65.82|65.42|65.8|65.4|6
1739408470000|2025-02-13 01:01:10|65.79|65.39|65.8|65.4|65.8|65.4|65.79|65.39|2
1739408490000|2025-02-13 01:01:30|65.79|65.39|65.79|65.39|65.8|65.4|65.79|65.39|3
1739408500000|2025-02-13 01:01:40|65.8|65.4|65.79|65.39|65.8|65.4|65.79|65.39|6
1739408520000|2025-02-13 01:02:00|65.78|65.38|65.76|65.36|65.79|65.39|65.76|65.36|5
1739408530000|2025-02-13 01:02:10|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|2
1739408540000|2025-02-13 01:02:20|65.73|65.33|65.71|65.31|65.73|65.33|65.7|65.3|5
1739408570000|2025-02-13 01:02:50|65.69|65.29|65.73|65.33|65.73|65.33|65.69|65.29|2
1739408580000|2025-02-13 01:03:00|65.77|65.37|65.76|65.36|65.78|65.38|65.73|65.33|7
1739408590000|2025-02-13 01:03:10|65.75|65.35|65.78|65.38|65.78|65.38|65.75|65.35|4
1739408600000|2025-02-13 01:03:20|65.77|65.37|65.79|65.39|65.79|65.39|65.77|65.37|2
1739408610000|2025-02-13 01:03:30|65.78|65.38|65.79|65.39|65.79|65.39|65.78|65.38|2
1739408620000|2025-02-13 01:03:40|65.78|65.38|65.78|65.38|65.78|65.38|65.74|65.34|9
1739408630000|2025-02-13 01:03:50|65.74|65.34|65.78|65.38|65.78|65.38|65.74|65.34|4
1739408640000|2025-02-13 01:04:00|65.77|65.37|65.78|65.38|65.78|65.38|65.77|65.37|2
1739408650000|2025-02-13 01:04:10|65.79|65.39|65.8|65.4|65.81|65.41|65.78|65.38|5
1739408660000|2025-02-13 01:04:20|65.79|65.39|65.79|65.39|65.79|65.39|65.79|65.39|1
1739408670000|2025-02-13 01:04:30|65.77|65.37|65.79|65.39|65.79|65.39|65.77|65.37|3
1739408680000|2025-02-13 01:04:40|65.78|65.38|65.74|65.34|65.78|65.38|65.74|65.34|5
1739408690000|2025-02-13 01:04:50|65.77|65.37|65.77|65.37|65.77|65.37|65.76|65.36|3
1739408700000|2025-02-13 01:05:00|65.78|65.38|65.79|65.39|65.79|65.39|65.75|65.35|7
1739408760000|2025-02-13 01:06:00|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739408770000|2025-02-13 01:06:10|65.79|65.39|65.79|65.39|65.79|65.39|65.79|65.39|1
1739408780000|2025-02-13 01:06:20|65.85|65.45|65.88|65.48|65.88|65.48|65.82|65.42|8
1739408790000|2025-02-13 01:06:30|65.85|65.45|65.85|65.45|65.87|65.47|65.85|65.45|11
1739408800000|2025-02-13 01:06:40|65.86|65.46|65.86|65.46|65.86|65.46|65.85|65.45|7
1739408810000|2025-02-13 01:06:50|65.85|65.45|65.83|65.43|65.86|65.46|65.82|65.42|14
1739408820000|2025-02-13 01:07:00|65.84|65.44|65.81|65.41|65.84|65.44|65.81|65.41|6
1739408830000|2025-02-13 01:07:10|65.83|65.43|65.82|65.42|65.83|65.43|65.82|65.42|2
1739408840000|2025-02-13 01:07:20|65.8|65.4|65.81|65.41|65.81|65.41|65.8|65.4|6
1739408910000|2025-02-13 01:08:30|65.8|65.4|65.81|65.41|65.81|65.41|65.8|65.4|4
1739408950000|2025-02-13 01:09:10|65.8|65.4|65.8|65.4|65.8|65.4|65.8|65.4|1
1739408960000|2025-02-13 01:09:20|65.87|65.47|65.88|65.48|65.92|65.52|65.85|65.45|10
1739408970000|2025-02-13 01:09:30|65.87|65.47|65.86|65.46|65.88|65.48|65.86|65.46|7
1739408980000|2025-02-13 01:09:40|65.89|65.49|65.88|65.48|65.89|65.49|65.86|65.46|14
1739408990000|2025-02-13 01:09:50|65.87|65.47|65.95|65.55|65.95|65.55|65.87|65.47|6
1739409000000|2025-02-13 01:10:00|65.92|65.52|65.89|65.49|65.92|65.52|65.88|65.48|10
1739409010000|2025-02-13 01:10:10|65.88|65.48|65.87|65.47|65.89|65.49|65.85|65.45|8
1739409020000|2025-02-13 01:10:20|65.89|65.49|65.94|65.54|65.99|65.59|65.87|65.47|11
1739409030000|2025-02-13 01:10:30|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|2
1739409050000|2025-02-13 01:10:50|65.97|65.57|65.97|65.57|66|65.6|65.96|65.56|7
1739409060000|2025-02-13 01:11:00|66.02|65.62|65.97|65.57|66.02|65.62|65.97|65.57|2
1739409070000|2025-02-13 01:11:10|65.98|65.58|65.95|65.55|65.98|65.58|65.94|65.54|12
1739409080000|2025-02-13 01:11:20|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|2
1739409100000|2025-02-13 01:11:40|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739409110000|2025-02-13 01:11:50|65.96|65.56|65.96|65.56|65.96|65.56|65.95|65.55|3
1739409120000|2025-02-13 01:12:00|65.97|65.57|65.97|65.57|66|65.6|65.97|65.57|5
1739409130000|2025-02-13 01:12:10|65.99|65.59|66.07|65.67|66.09|65.69|65.99|65.59|7
1739409150000|2025-02-13 01:12:30|66.08|65.68|66.09|65.69|66.1|65.7|66.07|65.67|4
1739409160000|2025-02-13 01:12:40|66.08|65.68|66.01|65.61|66.08|65.68|66.01|65.61|8
1739409170000|2025-02-13 01:12:50|66|65.6|65.97|65.57|66|65.6|65.97|65.57|8
1739409180000|2025-02-13 01:13:00|65.98|65.58|65.98|65.58|65.99|65.59|65.97|65.57|6
1739409200000|2025-02-13 01:13:20|65.99|65.59|65.99|65.59|65.99|65.59|65.98|65.58|5
1739409210000|2025-02-13 01:13:30|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|4
1739409230000|2025-02-13 01:13:50|65.98|65.58|65.97|65.57|65.98|65.58|65.97|65.57|4
1739409240000|2025-02-13 01:14:00|65.98|65.58|66|65.6|66.05|65.65|65.98|65.58|6
1739409250000|2025-02-13 01:14:10|65.99|65.59|66.05|65.65|66.08|65.68|65.99|65.59|10
1739409260000|2025-02-13 01:14:20|66.06|65.66|66.04|65.64|66.06|65.66|66.01|65.61|7
1739409270000|2025-02-13 01:14:30|66.05|65.65|66.05|65.65|66.05|65.65|66.03|65.63|7
1739409280000|2025-02-13 01:14:40|66.02|65.62|65.99|65.59|66.02|65.62|65.99|65.59|10
1739409300000|2025-02-13 01:15:00|65.98|65.58|65.99|65.59|66.03|65.63|65.98|65.58|6
1739409310000|2025-02-13 01:15:10|66.01|65.61|66|65.6|66.05|65.65|66|65.6|9
1739409320000|2025-02-13 01:15:20|65.99|65.59|66.09|65.69|66.09|65.69|65.99|65.59|6
1739409330000|2025-02-13 01:15:30|66.08|65.68|66.07|65.67|66.08|65.68|66.07|65.67|2
1739409350000|2025-02-13 01:15:50|66.06|65.66|66.08|65.68|66.08|65.68|66.06|65.66|5
1739409360000|2025-02-13 01:16:00|66.07|65.67|66.08|65.68|66.08|65.68|66.06|65.66|9
1739409370000|2025-02-13 01:16:10|66.09|65.69|66.09|65.69|66.11|65.71|66.07|65.67|11
1739409380000|2025-02-13 01:16:20|66.08|65.68|66.08|65.68|66.09|65.69|66.08|65.68|5
1739409390000|2025-02-13 01:16:30|66.09|65.69|66.12|65.72|66.14|65.74|66.08|65.68|10
1739409400000|2025-02-13 01:16:40|66.1|65.7|66.08|65.68|66.11|65.71|66.08|65.68|8
1739409410000|2025-02-13 01:16:50|66.1|65.7|66.07|65.67|66.1|65.7|66.07|65.67|9
1739409420000|2025-02-13 01:17:00|66.09|65.69|66.07|65.67|66.09|65.69|66.05|65.65|7
1739409430000|2025-02-13 01:17:10|66.06|65.66|66.05|65.65|66.08|65.68|66.05|65.65|6
1739409440000|2025-02-13 01:17:20|66.04|65.64|66|65.6|66.04|65.64|66|65.6|7
1739409450000|2025-02-13 01:17:30|65.99|65.59|65.98|65.58|65.99|65.59|65.98|65.58|4
1739409460000|2025-02-13 01:17:40|65.99|65.59|65.98|65.58|66|65.6|65.98|65.58|5
1739409470000|2025-02-13 01:17:50|66|65.6|65.98|65.58|66|65.6|65.97|65.57|6
1739409480000|2025-02-13 01:18:00|65.99|65.59|65.98|65.58|66|65.6|65.98|65.58|9
1739409490000|2025-02-13 01:18:10|65.99|65.59|65.93|65.53|65.99|65.59|65.93|65.53|7
1739409500000|2025-02-13 01:18:20|65.92|65.52|65.9|65.5|65.95|65.55|65.9|65.5|9
1739409510000|2025-02-13 01:18:30|65.97|65.57|65.94|65.54|65.97|65.57|65.94|65.54|3
1739409520000|2025-02-13 01:18:40|65.95|65.55|65.98|65.58|65.98|65.58|65.95|65.55|4
1739409550000|2025-02-13 01:19:10|66.02|65.62|65.98|65.58|66.02|65.62|65.98|65.58|8
1739409570000|2025-02-13 01:19:30|65.99|65.59|65.99|65.59|65.99|65.59|65.98|65.58|3
1739409580000|2025-02-13 01:19:40|66.03|65.63|66.03|65.63|66.03|65.63|66.03|65.63|1
1739409610000|2025-02-13 01:20:10|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739409620000|2025-02-13 01:20:20|65.99|65.59|65.99|65.59|65.99|65.59|65.98|65.58|5
1739409630000|2025-02-13 01:20:30|65.98|65.58|65.99|65.59|65.99|65.59|65.98|65.58|2
1739409640000|2025-02-13 01:20:40|65.98|65.58|65.95|65.55|65.98|65.58|65.92|65.52|4
1739409650000|2025-02-13 01:20:50|65.94|65.54|65.95|65.55|65.95|65.55|65.93|65.53|3
1739409660000|2025-02-13 01:21:00|65.96|65.56|65.96|65.56|65.98|65.58|65.96|65.56|3
1739409670000|2025-02-13 01:21:10|65.97|65.57|65.98|65.58|65.98|65.58|65.97|65.57|4
1739409680000|2025-02-13 01:21:20|65.99|65.59|65.99|65.59|65.99|65.59|65.98|65.58|5
1739409700000|2025-02-13 01:21:40|66.01|65.61|66|65.6|66.01|65.61|65.99|65.59|9
1739409710000|2025-02-13 01:21:50|65.99|65.59|66|65.6|66|65.6|65.99|65.59|2
1739409720000|2025-02-13 01:22:00|66.01|65.61|66|65.6|66.01|65.61|66|65.6|4
1739409740000|2025-02-13 01:22:20|65.98|65.58|65.98|65.58|65.99|65.59|65.98|65.58|5
1739409790000|2025-02-13 01:23:10|65.97|65.57|65.98|65.58|65.98|65.58|65.97|65.57|2
1739409800000|2025-02-13 01:23:20|65.97|65.57|66.02|65.62|66.02|65.62|65.97|65.57|5
1739409840000|2025-02-13 01:24:00|66.03|65.63|66.13|65.73|66.13|65.73|66.03|65.63|4
1739409850000|2025-02-13 01:24:10|66.12|65.72|66.23|65.83|66.23|65.83|66.12|65.72|10
1739409860000|2025-02-13 01:24:20|66.22|65.82|66.23|65.83|66.23|65.83|66.22|65.82|6
1739409870000|2025-02-13 01:24:30|66.22|65.82|66.22|65.82|66.23|65.83|66.22|65.82|9
1739409880000|2025-02-13 01:24:40|66.23|65.83|66.23|65.83|66.23|65.83|66.22|65.82|9
1739409940000|2025-02-13 01:25:40|66.18|65.78|66.25|65.85|66.25|65.85|66.18|65.78|4
1739409950000|2025-02-13 01:25:50|66.26|65.86|66.25|65.85|66.26|65.86|66.24|65.84|5
1739409960000|2025-02-13 01:26:00|66.24|65.84|66.23|65.83|66.26|65.86|66.2|65.8|7
1739409970000|2025-02-13 01:26:10|66.22|65.82|66.2|65.8|66.23|65.83|66.2|65.8|5
1739409980000|2025-02-13 01:26:20|66.19|65.79|66.18|65.78|66.19|65.79|66.18|65.78|4
1739409990000|2025-02-13 01:26:30|66.19|65.79|66.13|65.73|66.19|65.79|66.13|65.73|5
1739410000000|2025-02-13 01:26:40|66.11|65.71|66.13|65.73|66.13|65.73|66.1|65.7|3
1739410030000|2025-02-13 01:27:10|66.14|65.74|66.12|65.72|66.14|65.74|66.12|65.72|2
1739410050000|2025-02-13 01:27:30|66.13|65.73|66.13|65.73|66.13|65.73|66.12|65.72|3
1739410060000|2025-02-13 01:27:40|66.1|65.7|66.11|65.71|66.11|65.71|66.1|65.7|4
1739410070000|2025-02-13 01:27:50|66.12|65.72|66.1|65.7|66.12|65.72|66.1|65.7|3
1739410080000|2025-02-13 01:28:00|66.11|65.71|66.11|65.71|66.11|65.71|66.11|65.71|1
1739410100000|2025-02-13 01:28:20|66.09|65.69|66.1|65.7|66.1|65.7|66.09|65.69|2
1739410110000|2025-02-13 01:28:30|66.06|65.66|66.04|65.64|66.06|65.66|66.04|65.64|3
1739410130000|2025-02-13 01:28:50|66.08|65.68|66.09|65.69|66.09|65.69|66.08|65.68|2
1739410140000|2025-02-13 01:29:00|66.1|65.7|66.09|65.69|66.1|65.7|66.09|65.69|2
1739410150000|2025-02-13 01:29:10|66.1|65.7|66.09|65.69|66.1|65.7|66.09|65.69|2
1739410160000|2025-02-13 01:29:20|66.1|65.7|66.1|65.7|66.1|65.7|66.1|65.7|1
1739410170000|2025-02-13 01:29:30|66.09|65.69|66.09|65.69|66.1|65.7|66.09|65.69|3
1739410190000|2025-02-13 01:29:50|66.1|65.7|66.1|65.7|66.1|65.7|66.1|65.7|1
1739410210000|2025-02-13 01:30:10|66.09|65.69|66.11|65.71|66.16|65.76|66.09|65.69|9
1739410220000|2025-02-13 01:30:20|66.13|65.73|66.12|65.72|66.14|65.74|66.12|65.72|7
1739410240000|2025-02-13 01:30:40|66.11|65.71|66.11|65.71|66.12|65.72|66.11|65.71|3
1739410250000|2025-02-13 01:30:50|66.12|65.72|66.12|65.72|66.12|65.72|66.11|65.71|5
1739410260000|2025-02-13 01:31:00|66.11|65.71|66.11|65.71|66.13|65.73|66.11|65.71|5
1739410270000|2025-02-13 01:31:10|66.1|65.7|66.09|65.69|66.13|65.73|66.09|65.69|9
1739410280000|2025-02-13 01:31:20|66.1|65.7|66.09|65.69|66.1|65.7|66.09|65.69|4
1739410310000|2025-02-13 01:31:50|66.05|65.65|66.06|65.66|66.09|65.69|66.05|65.65|7
1739410330000|2025-02-13 01:32:10|66.05|65.65|66.04|65.64|66.05|65.65|66.03|65.63|3
1739410340000|2025-02-13 01:32:20|66.03|65.63|66.05|65.65|66.05|65.65|66.02|65.62|6
1739410350000|2025-02-13 01:32:30|66.04|65.64|66.04|65.64|66.05|65.65|66.04|65.64|3
1739410360000|2025-02-13 01:32:40|66.03|65.63|66.04|65.64|66.04|65.64|66.03|65.63|2
1739410380000|2025-02-13 01:33:00|66.05|65.65|66.06|65.66|66.06|65.66|66.03|65.63|6
1739410390000|2025-02-13 01:33:10|66.08|65.68|66.08|65.68|66.09|65.69|66.08|65.68|3
1739410400000|2025-02-13 01:33:20|66.09|65.69|66.21|65.81|66.22|65.82|66.09|65.69|13
1739410410000|2025-02-13 01:33:30|66.2|65.8|66.18|65.78|66.2|65.8|66.15|65.75|9
1739410420000|2025-02-13 01:33:40|66.17|65.77|66.19|65.79|66.22|65.82|66.17|65.77|7
1739410430000|2025-02-13 01:33:50|66.18|65.78|66.17|65.77|66.19|65.79|66.17|65.77|5
1739410440000|2025-02-13 01:34:00|66.16|65.76|66.18|65.78|66.18|65.78|66.16|65.76|2
1739410450000|2025-02-13 01:34:10|66.17|65.77|66.17|65.77|66.19|65.79|66.16|65.76|6
1739410460000|2025-02-13 01:34:20|66.19|65.79|66.18|65.78|66.19|65.79|66.16|65.76|13
1739410470000|2025-02-13 01:34:30|66.19|65.79|66.13|65.73|66.19|65.79|66.13|65.73|9
1739410480000|2025-02-13 01:34:40|66.15|65.75|66.15|65.75|66.16|65.76|66.13|65.73|5
1739410490000|2025-02-13 01:34:50|66.14|65.74|66.14|65.74|66.14|65.74|66.14|65.74|1
1739410500000|2025-02-13 01:35:00|66.15|65.75|66.18|65.78|66.18|65.78|66.15|65.75|11
1739410520000|2025-02-13 01:35:20|66.13|65.73|66.13|65.73|66.13|65.73|66.13|65.73|1
1739410530000|2025-02-13 01:35:30|66.15|65.75|66.17|65.77|66.17|65.77|66.14|65.74|4
1739410540000|2025-02-13 01:35:40|66.16|65.76|66.17|65.77|66.18|65.78|66.16|65.76|6
1739410550000|2025-02-13 01:35:50|66.18|65.78|66.16|65.76|66.18|65.78|66.13|65.73|7
1739410560000|2025-02-13 01:36:00|66.17|65.77|66.18|65.78|66.18|65.78|66.17|65.77|4
1739410570000|2025-02-13 01:36:10|66.17|65.77|66.17|65.77|66.18|65.78|66.17|65.77|3
1739410580000|2025-02-13 01:36:20|66.19|65.79|66.12|65.72|66.19|65.79|66.12|65.72|6
1739410590000|2025-02-13 01:36:30|66.11|65.71|66.12|65.72|66.12|65.72|66.11|65.71|2
1739410600000|2025-02-13 01:36:40|66.1|65.7|66.11|65.71|66.11|65.71|66.1|65.7|2
1739410610000|2025-02-13 01:36:50|66.09|65.69|66.1|65.7|66.1|65.7|66.09|65.69|2
1739410620000|2025-02-13 01:37:00|66.09|65.69|66.07|65.67|66.09|65.69|66.06|65.66|5
1739410630000|2025-02-13 01:37:10|66.09|65.69|66.04|65.64|66.09|65.69|66.04|65.64|3
1739410640000|2025-02-13 01:37:20|66.03|65.63|66.01|65.61|66.03|65.63|66|65.6|5
1739410660000|2025-02-13 01:37:40|66|65.6|66|65.6|66|65.6|66|65.6|1
1739410680000|2025-02-13 01:38:00|66.01|65.61|66|65.6|66.01|65.61|65.99|65.59|4
1739410690000|2025-02-13 01:38:10|66.01|65.61|66.01|65.61|66.01|65.61|66.01|65.61|1
1739410720000|2025-02-13 01:38:40|66.02|65.62|66.08|65.68|66.08|65.68|66.02|65.62|8
1739410730000|2025-02-13 01:38:50|66.07|65.67|66.03|65.63|66.07|65.67|66.02|65.62|6
1739410740000|2025-02-13 01:39:00|66.02|65.62|66.02|65.62|66.02|65.62|66.01|65.61|5
1739410760000|2025-02-13 01:39:20|66.03|65.63|66.08|65.68|66.11|65.71|66.03|65.63|7
1739410770000|2025-02-13 01:39:30|66.05|65.65|66.1|65.7|66.1|65.7|66.05|65.65|3
1739410780000|2025-02-13 01:39:40|66.09|65.69|66.09|65.69|66.09|65.69|66.09|65.69|1
1739410790000|2025-02-13 01:39:50|66.04|65.64|66.03|65.63|66.05|65.65|66.02|65.62|6
1739410800000|2025-02-13 01:40:00|66.02|65.62|66|65.6|66.02|65.62|66|65.6|9
1739410860000|2025-02-13 01:41:00|66.07|65.67|66.04|65.64|66.08|65.68|66.02|65.62|13
1739410870000|2025-02-13 01:41:10|66.05|65.65|66.03|65.63|66.07|65.67|66.03|65.63|5
1739410890000|2025-02-13 01:41:30|66.02|65.62|66.02|65.62|66.03|65.63|66|65.6|6
1739410910000|2025-02-13 01:41:50|66.08|65.68|66.08|65.68|66.08|65.68|66.08|65.68|1
1739410930000|2025-02-13 01:42:10|66.1|65.7|66.12|65.72|66.12|65.72|66.1|65.7|3
1739410940000|2025-02-13 01:42:20|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|2
1739410960000|2025-02-13 01:42:40|66.12|65.72|66.17|65.77|66.18|65.78|66.12|65.72|7
1739410970000|2025-02-13 01:42:50|66.21|65.81|66.19|65.79|66.21|65.81|66.17|65.77|7
1739410980000|2025-02-13 01:43:00|66.21|65.81|66.19|65.79|66.21|65.81|66.19|65.79|3
1739410990000|2025-02-13 01:43:10|66.18|65.78|66.18|65.78|66.2|65.8|66.18|65.78|6
1739411020000|2025-02-13 01:43:40|66.16|65.76|66.16|65.76|66.18|65.78|66.13|65.73|8
1739411030000|2025-02-13 01:43:50|66.18|65.78|66.17|65.77|66.18|65.78|66.13|65.73|15
1739411040000|2025-02-13 01:44:00|66.18|65.78|66.16|65.76|66.18|65.78|66.15|65.75|8
1739411050000|2025-02-13 01:44:10|66.17|65.77|66.17|65.77|66.17|65.77|66.15|65.75|4
1739411060000|2025-02-13 01:44:20|66.16|65.76|66.16|65.76|66.17|65.77|66.16|65.76|5
1739411070000|2025-02-13 01:44:30|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739411080000|2025-02-13 01:44:40|66.18|65.78|66.18|65.78|66.18|65.78|66.18|65.78|1
1739411090000|2025-02-13 01:44:50|66.19|65.79|66.19|65.79|66.19|65.79|66.18|65.78|3
1739411110000|2025-02-13 01:45:10|66.28|65.88|66.29|65.89|66.29|65.89|66.28|65.88|4
1739411120000|2025-02-13 01:45:20|66.28|65.88|66.28|65.88|66.3|65.9|66.28|65.88|5
1739411130000|2025-02-13 01:45:30|66.3|65.9|66.28|65.88|66.3|65.9|66.27|65.87|7
1739411140000|2025-02-13 01:45:40|66.3|65.9|66.31|65.91|66.32|65.92|66.28|65.88|8
1739411150000|2025-02-13 01:45:50|66.3|65.9|66.34|65.94|66.34|65.94|66.29|65.89|7
1739411160000|2025-02-13 01:46:00|66.35|65.95|66.43|66.03|66.43|66.03|66.35|65.95|10
1739411170000|2025-02-13 01:46:10|66.41|66.01|66.46|66.06|66.49|66.09|66.41|66.01|7
1739411180000|2025-02-13 01:46:20|66.42|66.02|66.42|66.02|66.43|66.03|66.41|66.01|5
1739411190000|2025-02-13 01:46:30|66.43|66.03|66.46|66.06|66.46|66.06|66.42|66.02|7
1739411200000|2025-02-13 01:46:40|66.42|66.02|66.5|66.1|66.5|66.1|66.42|66.02|13
1739411210000|2025-02-13 01:46:50|66.49|66.09|66.49|66.09|66.5|66.1|66.47|66.07|5
1739411220000|2025-02-13 01:47:00|66.48|66.08|66.5|66.1|66.5|66.1|66.47|66.07|9
1739411230000|2025-02-13 01:47:10|66.49|66.09|66.5|66.1|66.51|66.11|66.49|66.09|5
1739411240000|2025-02-13 01:47:20|66.44|66.04|66.43|66.03|66.49|66.09|66.42|66.02|10
1739411250000|2025-02-13 01:47:30|66.42|66.02|66.43|66.03|66.45|66.05|66.42|66.02|4
1739411260000|2025-02-13 01:47:40|66.42|66.02|66.41|66.01|66.42|66.02|66.4|66|4
1739411270000|2025-02-13 01:47:50|66.4|66|66.43|66.03|66.45|66.05|66.4|66|7
1739411280000|2025-02-13 01:48:00|66.44|66.04|66.5|66.1|66.5|66.1|66.43|66.03|5
1739411290000|2025-02-13 01:48:10|66.44|66.04|66.49|66.09|66.49|66.09|66.44|66.04|11
1739411300000|2025-02-13 01:48:20|66.5|66.1|66.49|66.09|66.52|66.12|66.49|66.09|5
1739411310000|2025-02-13 01:48:30|66.51|66.11|66.53|66.13|66.54|66.14|66.49|66.09|10
1739411320000|2025-02-13 01:48:40|66.52|66.12|66.5|66.1|66.52|66.12|66.5|66.1|3
1739411330000|2025-02-13 01:48:50|66.51|66.11|66.51|66.11|66.53|66.13|66.49|66.09|10
1739411340000|2025-02-13 01:49:00|66.5|66.1|66.51|66.11|66.51|66.11|66.5|66.1|2
1739411360000|2025-02-13 01:49:20|66.53|66.13|66.51|66.11|66.53|66.13|66.51|66.11|3
1739411370000|2025-02-13 01:49:30|66.52|66.12|66.52|66.12|66.52|66.12|66.52|66.12|1
1739411380000|2025-02-13 01:49:40|66.51|66.11|66.51|66.11|66.51|66.11|66.51|66.11|1
1739411390000|2025-02-13 01:49:50|66.52|66.12|66.49|66.09|66.52|66.12|66.49|66.09|3
1739411400000|2025-02-13 01:50:00|66.46|66.06|66.49|66.09|66.49|66.09|66.46|66.06|4
1739411410000|2025-02-13 01:50:10|66.48|66.08|66.46|66.06|66.48|66.08|66.46|66.06|3
1739411420000|2025-02-13 01:50:20|66.49|66.09|66.48|66.08|66.49|66.09|66.48|66.08|2
1739411430000|2025-02-13 01:50:30|66.47|66.07|66.46|66.06|66.49|66.09|66.46|66.06|8
1739411440000|2025-02-13 01:50:40|66.49|66.09|66.48|66.08|66.49|66.09|66.48|66.08|2
1739411450000|2025-02-13 01:50:50|66.47|66.07|66.4|66|66.49|66.09|66.4|66|13
1739411460000|2025-02-13 01:51:00|66.41|66.01|66.41|66.01|66.41|66.01|66.39|65.99|4
1739411470000|2025-02-13 01:51:10|66.4|66|66.38|65.98|66.42|66.02|66.38|65.98|9
1739411480000|2025-02-13 01:51:20|66.4|66|66.33|65.93|66.4|66|66.33|65.93|5
1739411490000|2025-02-13 01:51:30|66.32|65.92|66.36|65.96|66.41|66.01|66.31|65.91|8
1739411500000|2025-02-13 01:51:40|66.37|65.97|66.36|65.96|66.42|66.02|66.36|65.96|13
1739411510000|2025-02-13 01:51:50|66.37|65.97|66.31|65.91|66.37|65.97|66.31|65.91|5
1739411520000|2025-02-13 01:52:00|66.32|65.92|66.38|65.98|66.38|65.98|66.32|65.92|8
1739411530000|2025-02-13 01:52:10|66.39|65.99|66.37|65.97|66.39|65.99|66.37|65.97|3
1739411540000|2025-02-13 01:52:20|66.36|65.96|66.38|65.98|66.39|65.99|66.36|65.96|3
1739411560000|2025-02-13 01:52:40|66.39|65.99|66.39|65.99|66.39|65.99|66.37|65.97|4
1739411570000|2025-02-13 01:52:50|66.45|66.05|66.38|65.98|66.45|66.05|66.38|65.98|8
1739411580000|2025-02-13 01:53:00|66.41|66.01|66.37|65.97|66.41|66.01|66.37|65.97|9
1739411590000|2025-02-13 01:53:10|66.4|66|66.38|65.98|66.4|66|66.37|65.97|7
1739411600000|2025-02-13 01:53:20|66.37|65.97|66.37|65.97|66.4|66|66.37|65.97|7
1739411610000|2025-02-13 01:53:30|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|2
1739411640000|2025-02-13 01:54:00|66.39|65.99|66.39|65.99|66.4|66|66.39|65.99|3
1739411650000|2025-02-13 01:54:10|66.4|66|66.45|66.05|66.45|66.05|66.39|65.99|6
1739411660000|2025-02-13 01:54:20|66.44|66.04|66.41|66.01|66.44|66.04|66.41|66.01|6
1739411670000|2025-02-13 01:54:30|66.4|66|66.39|65.99|66.4|66|66.38|65.98|8
1739411680000|2025-02-13 01:54:40|66.38|65.98|66.39|65.99|66.4|66|66.38|65.98|3
1739411690000|2025-02-13 01:54:50|66.38|65.98|66.4|66|66.4|66|66.38|65.98|2
1739411700000|2025-02-13 01:55:00|66.39|65.99|66.38|65.98|66.4|66|66.38|65.98|8
1739411710000|2025-02-13 01:55:10|66.39|65.99|66.43|66.03|66.43|66.03|66.39|65.99|8
1739411720000|2025-02-13 01:55:20|66.42|66.02|66.43|66.03|66.43|66.03|66.42|66.02|4
1739411730000|2025-02-13 01:55:30|66.46|66.06|66.5|66.1|66.5|66.1|66.45|66.05|9
1739411750000|2025-02-13 01:55:50|66.51|66.11|66.49|66.09|66.51|66.11|66.49|66.09|5
1739411760000|2025-02-13 01:56:00|66.48|66.08|66.49|66.09|66.49|66.09|66.48|66.08|6
1739411770000|2025-02-13 01:56:10|66.48|66.08|66.48|66.08|66.49|66.09|66.46|66.06|9
1739411780000|2025-02-13 01:56:20|66.49|66.09|66.47|66.07|66.49|66.09|66.45|66.05|12
1739411790000|2025-02-13 01:56:30|66.48|66.08|66.49|66.09|66.49|66.09|66.47|66.07|10
1739411800000|2025-02-13 01:56:40|66.48|66.08|66.49|66.09|66.5|66.1|66.48|66.08|6
1739411810000|2025-02-13 01:56:50|66.5|66.1|66.49|66.09|66.5|66.1|66.49|66.09|6
1739411820000|2025-02-13 01:57:00|66.5|66.1|66.45|66.05|66.5|66.1|66.45|66.05|8
1739411830000|2025-02-13 01:57:10|66.47|66.07|66.45|66.05|66.47|66.07|66.43|66.03|7
1739411840000|2025-02-13 01:57:20|66.44|66.04|66.41|66.01|66.45|66.05|66.41|66.01|8
1739411850000|2025-02-13 01:57:30|66.42|66.02|66.41|66.01|66.42|66.02|66.39|65.99|8
1739411860000|2025-02-13 01:57:40|66.4|66|66.41|66.01|66.41|66.01|66.39|65.99|3
1739411870000|2025-02-13 01:57:50|66.42|66.02|66.47|66.07|66.48|66.08|66.42|66.02|13
1739411880000|2025-02-13 01:58:00|66.45|66.05|66.48|66.08|66.48|66.08|66.43|66.03|8
1739411890000|2025-02-13 01:58:10|66.47|66.07|66.41|66.01|66.47|66.07|66.4|66|10
1739411900000|2025-02-13 01:58:20|66.4|66|66.5|66.1|66.51|66.11|66.4|66|15
1739411910000|2025-02-13 01:58:30|66.49|66.09|66.5|66.1|66.51|66.11|66.49|66.09|5
1739411920000|2025-02-13 01:58:40|66.49|66.09|66.49|66.09|66.51|66.11|66.49|66.09|6
1739411930000|2025-02-13 01:58:50|66.51|66.11|66.51|66.11|66.51|66.11|66.51|66.11|1
1739411940000|2025-02-13 01:59:00|66.48|66.08|66.42|66.02|66.48|66.08|66.42|66.02|5
1739411950000|2025-02-13 01:59:10|66.41|66.01|66.43|66.03|66.46|66.06|66.39|65.99|8
1739411960000|2025-02-13 01:59:20|66.42|66.02|66.4|66|66.42|66.02|66.39|65.99|8
1739411970000|2025-02-13 01:59:30|66.41|66.01|66.4|66|66.41|66.01|66.4|66|4
1739411980000|2025-02-13 01:59:40|66.41|66.01|66.41|66.01|66.41|66.01|66.39|65.99|4
1739411990000|2025-02-13 01:59:50|66.4|66|66.41|66.01|66.41|66.01|66.39|65.99|9
1739412000000|2025-02-13 02:00:00|66.4|66|66.35|65.95|66.41|66.01|66.35|65.95|8
1739412010000|2025-02-13 02:00:10|66.34|65.94|66.41|66.01|66.41|66.01|66.31|65.91|12
1739412020000|2025-02-13 02:00:20|66.4|66|66.38|65.98|66.4|66|66.38|65.98|3
1739412030000|2025-02-13 02:00:30|66.37|65.97|66.26|65.86|66.37|65.97|66.26|65.86|10
1739412040000|2025-02-13 02:00:40|66.31|65.91|66.24|65.84|66.31|65.91|66.24|65.84|9
1739412060000|2025-02-13 02:01:00|66.2|65.8|66.21|65.81|66.21|65.81|66.2|65.8|2
1739412070000|2025-02-13 02:01:10|66.2|65.8|66.2|65.8|66.21|65.81|66.14|65.74|10
1739412080000|2025-02-13 02:01:20|66.19|65.79|66.15|65.75|66.19|65.79|66.15|65.75|3
1739412090000|2025-02-13 02:01:30|66.16|65.76|66.16|65.76|66.16|65.76|66.14|65.74|6
1739412100000|2025-02-13 02:01:40|66.15|65.75|66.14|65.74|66.15|65.75|66.13|65.73|5
1739412110000|2025-02-13 02:01:50|66.13|65.73|66.14|65.74|66.14|65.74|66.13|65.73|2
1739412130000|2025-02-13 02:02:10|66.15|65.75|66.09|65.69|66.15|65.75|66.07|65.67|12
1739412140000|2025-02-13 02:02:20|66.07|65.67|66.03|65.63|66.07|65.67|66.03|65.63|7
1739412150000|2025-02-13 02:02:30|66.05|65.65|66.13|65.73|66.13|65.73|66.04|65.64|12
1739412160000|2025-02-13 02:02:40|66.12|65.72|66.11|65.71|66.12|65.72|66.11|65.71|2
1739412170000|2025-02-13 02:02:50|66.13|65.73|66.11|65.71|66.13|65.73|66.11|65.71|2
1739412180000|2025-02-13 02:03:00|66.1|65.7|66.11|65.71|66.11|65.71|66.1|65.7|2
1739412220000|2025-02-13 02:03:40|66.1|65.7|66.1|65.7|66.1|65.7|66.1|65.7|1
1739412230000|2025-02-13 02:03:50|66.11|65.71|66.11|65.71|66.11|65.71|66.1|65.7|5
1739412240000|2025-02-13 02:04:00|66.12|65.72|66.17|65.77|66.17|65.77|66.12|65.72|12
1739412250000|2025-02-13 02:04:10|66.15|65.75|66.15|65.75|66.17|65.77|66.14|65.74|14
1739412260000|2025-02-13 02:04:20|66.16|65.76|66.14|65.74|66.17|65.77|66.13|65.73|9
1739412270000|2025-02-13 02:04:30|66.15|65.75|66.18|65.78|66.18|65.78|66.15|65.75|9
1739412280000|2025-02-13 02:04:40|66.13|65.73|66.11|65.71|66.13|65.73|66.09|65.69|8
1739412290000|2025-02-13 02:04:50|66.1|65.7|66.12|65.72|66.16|65.76|66.1|65.7|7
1739412300000|2025-02-13 02:05:00|66.13|65.73|66.11|65.71|66.13|65.73|66.11|65.71|9
1739412310000|2025-02-13 02:05:10|66.1|65.7|66.1|65.7|66.1|65.7|66.09|65.69|3
1739412330000|2025-02-13 02:05:30|66.11|65.71|66.05|65.65|66.11|65.71|66.05|65.65|3
1739412340000|2025-02-13 02:05:40|66.04|65.64|66.11|65.71|66.11|65.71|66.03|65.63|8
1739412350000|2025-02-13 02:05:50|66.12|65.72|66.1|65.7|66.12|65.72|66.1|65.7|7
1739412360000|2025-02-13 02:06:00|66.09|65.69|66.1|65.7|66.1|65.7|66.09|65.69|4
1739412370000|2025-02-13 02:06:10|66.09|65.69|66.1|65.7|66.1|65.7|66.09|65.69|6
1739412390000|2025-02-13 02:06:30|66.08|65.68|66.1|65.7|66.1|65.7|66.08|65.68|5
1739412410000|2025-02-13 02:06:50|66.09|65.69|66.09|65.69|66.09|65.69|66.09|65.69|1
1739412430000|2025-02-13 02:07:10|66.1|65.7|66.09|65.69|66.1|65.7|66.05|65.65|8
1739412440000|2025-02-13 02:07:20|66.1|65.7|66.1|65.7|66.1|65.7|66.1|65.7|1
1739412460000|2025-02-13 02:07:40|66.11|65.71|66.11|65.71|66.11|65.71|66.11|65.71|1
1739412480000|2025-02-13 02:08:00|66.09|65.69|66.1|65.7|66.1|65.7|66.09|65.69|4
1739412490000|2025-02-13 02:08:10|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|2
1739412510000|2025-02-13 02:08:30|66.11|65.71|66.11|65.71|66.11|65.71|66.11|65.71|1
1739412520000|2025-02-13 02:08:40|66.09|65.69|66.08|65.68|66.1|65.7|66.08|65.68|5
1739412530000|2025-02-13 02:08:50|66.09|65.69|66.09|65.69|66.09|65.69|66.08|65.68|3
1739412540000|2025-02-13 02:09:00|66.1|65.7|66.1|65.7|66.1|65.7|66.1|65.7|1
1739412560000|2025-02-13 02:09:20|66.09|65.69|66.06|65.66|66.09|65.69|66.06|65.66|2
1739412570000|2025-02-13 02:09:30|66.05|65.65|66.03|65.63|66.05|65.65|65.98|65.58|12
1739412580000|2025-02-13 02:09:40|66.02|65.62|66.02|65.62|66.05|65.65|66.02|65.62|6
1739412590000|2025-02-13 02:09:50|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|2
1739412600000|2025-02-13 02:10:00|66|65.6|66.01|65.61|66.01|65.61|65.98|65.58|6
1739412610000|2025-02-13 02:10:10|65.99|65.59|66|65.6|66.03|65.63|65.96|65.56|8
1739412620000|2025-02-13 02:10:20|65.99|65.59|65.99|65.59|65.99|65.59|65.99|65.59|1
1739412630000|2025-02-13 02:10:30|65.98|65.58|65.94|65.54|65.98|65.58|65.94|65.54|3
1739412640000|2025-02-13 02:10:40|65.93|65.53|65.92|65.52|65.94|65.54|65.92|65.52|4
1739412660000|2025-02-13 02:11:00|65.89|65.49|65.9|65.5|65.9|65.5|65.89|65.49|4
1739412680000|2025-02-13 02:11:20|65.82|65.42|65.86|65.46|65.86|65.46|65.8|65.4|12
1739412690000|2025-02-13 02:11:30|65.87|65.47|65.87|65.47|65.88|65.48|65.87|65.47|5
1739412700000|2025-02-13 02:11:40|65.88|65.48|65.88|65.48|65.89|65.49|65.86|65.46|7
1739412710000|2025-02-13 02:11:50|65.87|65.47|65.88|65.48|65.89|65.49|65.86|65.46|9
1739412720000|2025-02-13 02:12:00|65.87|65.47|65.88|65.48|65.88|65.48|65.87|65.47|4
1739412730000|2025-02-13 02:12:10|65.89|65.49|65.88|65.48|65.89|65.49|65.88|65.48|2
1739412750000|2025-02-13 02:12:30|65.89|65.49|65.87|65.47|65.89|65.49|65.87|65.47|5
1739412760000|2025-02-13 02:12:40|65.89|65.49|65.87|65.47|65.89|65.49|65.87|65.47|3
1739412770000|2025-02-13 02:12:50|65.88|65.48|66|65.6|66|65.6|65.87|65.47|6
1739412780000|2025-02-13 02:13:00|65.94|65.54|65.9|65.5|65.98|65.58|65.89|65.49|13
1739412790000|2025-02-13 02:13:10|65.88|65.48|65.86|65.46|65.89|65.49|65.86|65.46|13
1739412800000|2025-02-13 02:13:20|65.87|65.47|65.87|65.47|65.87|65.47|65.85|65.45|11
1739412810000|2025-02-13 02:13:30|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739412820000|2025-02-13 02:13:40|65.86|65.46|65.86|65.46|65.87|65.47|65.86|65.46|5
1739412830000|2025-02-13 02:13:50|65.87|65.47|65.86|65.46|65.88|65.48|65.86|65.46|6
1739412840000|2025-02-13 02:14:00|65.87|65.47|65.86|65.46|65.87|65.47|65.85|65.45|9
1739412850000|2025-02-13 02:14:10|65.87|65.47|65.86|65.46|65.87|65.47|65.84|65.44|4
1739412860000|2025-02-13 02:14:20|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739412870000|2025-02-13 02:14:30|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|10
1739412880000|2025-02-13 02:14:40|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|8
1739412890000|2025-02-13 02:14:50|65.86|65.46|65.86|65.46|65.87|65.47|65.85|65.45|11
1739412900000|2025-02-13 02:15:00|65.83|65.43|65.82|65.42|65.85|65.45|65.82|65.42|8
1739412910000|2025-02-13 02:15:10|65.81|65.41|65.87|65.47|65.87|65.47|65.81|65.41|5
1739412920000|2025-02-13 02:15:20|65.86|65.46|65.85|65.45|65.91|65.51|65.85|65.45|6
1739412940000|2025-02-13 02:15:40|65.89|65.49|65.92|65.52|65.92|65.52|65.89|65.49|3
1739412950000|2025-02-13 02:15:50|65.93|65.53|65.9|65.5|65.93|65.53|65.88|65.48|7
1739412960000|2025-02-13 02:16:00|65.88|65.48|65.88|65.48|65.89|65.49|65.86|65.46|5
1739412970000|2025-02-13 02:16:10|65.87|65.47|65.92|65.52|65.92|65.52|65.87|65.47|7
1739412980000|2025-02-13 02:16:20|65.89|65.49|65.85|65.45|65.89|65.49|65.85|65.45|5
1739412990000|2025-02-13 02:16:30|65.86|65.46|65.85|65.45|65.89|65.49|65.85|65.45|8
1739413000000|2025-02-13 02:16:40|65.86|65.46|65.86|65.46|65.87|65.47|65.84|65.44|10
1739413010000|2025-02-13 02:16:50|65.85|65.45|65.85|65.45|65.86|65.46|65.84|65.44|6
1739413020000|2025-02-13 02:17:00|65.86|65.46|65.85|65.45|65.86|65.46|65.84|65.44|5
1739413030000|2025-02-13 02:17:10|65.84|65.44|65.92|65.52|65.92|65.52|65.84|65.44|7
1739413040000|2025-02-13 02:17:20|65.91|65.51|65.93|65.53|65.93|65.53|65.91|65.51|3
1739413050000|2025-02-13 02:17:30|65.92|65.52|65.9|65.5|65.92|65.52|65.9|65.5|7
1739413060000|2025-02-13 02:17:40|65.88|65.48|65.87|65.47|65.89|65.49|65.87|65.47|4
1739413070000|2025-02-13 02:17:50|65.86|65.46|65.85|65.45|65.89|65.49|65.85|65.45|9
1739413080000|2025-02-13 02:18:00|65.86|65.46|65.81|65.41|65.86|65.46|65.81|65.41|8
1739413090000|2025-02-13 02:18:10|65.8|65.4|65.82|65.42|65.82|65.42|65.8|65.4|7
1739413110000|2025-02-13 02:18:30|65.83|65.43|65.89|65.49|65.89|65.49|65.83|65.43|11
1739413120000|2025-02-13 02:18:40|65.92|65.52|65.91|65.51|65.92|65.52|65.86|65.46|14
1739413130000|2025-02-13 02:18:50|65.89|65.49|65.89|65.49|65.91|65.51|65.88|65.48|9
1739413140000|2025-02-13 02:19:00|65.91|65.51|65.88|65.48|65.91|65.51|65.88|65.48|3
1739413160000|2025-02-13 02:19:20|65.96|65.56|65.98|65.58|65.98|65.58|65.96|65.56|4
1739413170000|2025-02-13 02:19:30|65.97|65.57|65.96|65.56|65.97|65.57|65.95|65.55|7
1739413180000|2025-02-13 02:19:40|65.95|65.55|65.97|65.57|65.97|65.57|65.95|65.55|4
1739413190000|2025-02-13 02:19:50|65.96|65.56|65.96|65.56|65.97|65.57|65.94|65.54|7
1739413200000|2025-02-13 02:20:00|65.97|65.57|65.96|65.56|65.97|65.57|65.92|65.52|8
1739413210000|2025-02-13 02:20:10|65.95|65.55|65.96|65.56|65.97|65.57|65.94|65.54|10
1739413220000|2025-02-13 02:20:20|65.94|65.54|65.92|65.52|65.94|65.54|65.92|65.52|3
1739413230000|2025-02-13 02:20:30|65.93|65.53|65.93|65.53|65.93|65.53|65.92|65.52|5
1739413250000|2025-02-13 02:20:50|65.92|65.52|65.92|65.52|65.92|65.52|65.92|65.52|1
1739413260000|2025-02-13 02:21:00|65.93|65.53|65.9|65.5|65.94|65.54|65.9|65.5|9
1739413270000|2025-02-13 02:21:10|65.91|65.51|65.95|65.55|65.96|65.56|65.89|65.49|9
1739413280000|2025-02-13 02:21:20|65.94|65.54|65.91|65.51|65.96|65.56|65.91|65.51|8
1739413290000|2025-02-13 02:21:30|65.93|65.53|65.89|65.49|65.93|65.53|65.87|65.47|13
1739413300000|2025-02-13 02:21:40|65.88|65.48|65.94|65.54|65.95|65.55|65.86|65.46|11
1739413310000|2025-02-13 02:21:50|65.93|65.53|65.89|65.49|65.94|65.54|65.89|65.49|7
1739413320000|2025-02-13 02:22:00|65.88|65.48|65.86|65.46|65.89|65.49|65.86|65.46|7
1739413330000|2025-02-13 02:22:10|65.85|65.45|65.85|65.45|65.86|65.46|65.84|65.44|7
1739413340000|2025-02-13 02:22:20|65.86|65.46|65.85|65.45|65.86|65.46|65.85|65.45|2
1739413350000|2025-02-13 02:22:30|65.84|65.44|65.84|65.44|65.84|65.44|65.83|65.43|3
1739413360000|2025-02-13 02:22:40|65.85|65.45|65.83|65.43|65.85|65.45|65.83|65.43|3
1739413370000|2025-02-13 02:22:50|65.85|65.45|65.85|65.45|65.87|65.47|65.82|65.42|8
1739413380000|2025-02-13 02:23:00|65.84|65.44|65.9|65.5|65.91|65.51|65.84|65.44|11
1739413390000|2025-02-13 02:23:10|65.91|65.51|65.91|65.51|65.92|65.52|65.9|65.5|9
1739413400000|2025-02-13 02:23:20|65.92|65.52|65.91|65.51|65.92|65.52|65.9|65.5|7
1739413410000|2025-02-13 02:23:30|65.9|65.5|65.91|65.51|65.91|65.51|65.9|65.5|4
1739413420000|2025-02-13 02:23:40|65.9|65.5|65.91|65.51|65.91|65.51|65.9|65.5|8
1739413430000|2025-02-13 02:23:50|65.9|65.5|65.98|65.58|65.99|65.59|65.9|65.5|9
1739413440000|2025-02-13 02:24:00|65.97|65.57|65.94|65.54|65.97|65.57|65.94|65.54|4
1739413450000|2025-02-13 02:24:10|65.95|65.55|65.97|65.57|65.97|65.57|65.95|65.55|7
1739413460000|2025-02-13 02:24:20|65.96|65.56|65.96|65.56|66|65.6|65.96|65.56|5
1739413470000|2025-02-13 02:24:30|65.98|65.58|66.03|65.63|66.03|65.63|65.98|65.58|4
1739413480000|2025-02-13 02:24:40|66.04|65.64|66.03|65.63|66.09|65.69|66.03|65.63|5
1739413490000|2025-02-13 02:24:50|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739413510000|2025-02-13 02:25:10|66.07|65.67|66.06|65.66|66.07|65.67|66.06|65.66|2
1739413520000|2025-02-13 02:25:20|66.07|65.67|66.06|65.66|66.07|65.67|66.06|65.66|2
1739413540000|2025-02-13 02:25:40|66.1|65.7|66.13|65.73|66.13|65.73|66.1|65.7|3
1739413550000|2025-02-13 02:25:50|66.14|65.74|66.14|65.74|66.14|65.74|66.14|65.74|1
1739413570000|2025-02-13 02:26:10|66.13|65.73|66.06|65.66|66.13|65.73|66.06|65.66|7
1739413580000|2025-02-13 02:26:20|66.05|65.65|66.05|65.65|66.06|65.66|66.03|65.63|8
1739413610000|2025-02-13 02:26:50|66.06|65.66|66.05|65.65|66.06|65.66|66.05|65.65|6
1739413620000|2025-02-13 02:27:00|66.06|65.66|65.99|65.59|66.06|65.66|65.99|65.59|11
1739413630000|2025-02-13 02:27:10|65.98|65.58|65.98|65.58|66|65.6|65.97|65.57|9
1739413640000|2025-02-13 02:27:20|65.97|65.57|65.96|65.56|66|65.6|65.95|65.55|10
1739413650000|2025-02-13 02:27:30|65.95|65.55|65.97|65.57|65.97|65.57|65.95|65.55|8
1739413660000|2025-02-13 02:27:40|65.96|65.56|66.02|65.62|66.02|65.62|65.96|65.56|8
1739413670000|2025-02-13 02:27:50|66.03|65.63|66.03|65.63|66.03|65.63|66.02|65.62|7
1739413680000|2025-02-13 02:28:00|66.02|65.62|66.03|65.63|66.03|65.63|66.01|65.61|3
1739413690000|2025-02-13 02:28:10|66.02|65.62|66.01|65.61|66.02|65.62|66.01|65.61|2
1739413710000|2025-02-13 02:28:30|66.03|65.63|66.03|65.63|66.06|65.66|66.03|65.63|3
1739413720000|2025-02-13 02:28:40|66.04|65.64|66.06|65.66|66.06|65.66|66.04|65.64|2
1739413730000|2025-02-13 02:28:50|66.04|65.64|66.04|65.64|66.07|65.67|66.04|65.64|7
1739413740000|2025-02-13 02:29:00|66.03|65.63|66.04|65.64|66.05|65.65|66.03|65.63|5
1739413750000|2025-02-13 02:29:10|66.05|65.65|66.04|65.64|66.05|65.65|66.04|65.64|10
1739413760000|2025-02-13 02:29:20|66.05|65.65|65.96|65.56|66.05|65.65|65.96|65.56|4
1739413770000|2025-02-13 02:29:30|65.98|65.58|65.96|65.56|65.98|65.58|65.96|65.56|5
1739413780000|2025-02-13 02:29:40|65.99|65.59|66.02|65.62|66.02|65.62|65.96|65.56|7
1739413790000|2025-02-13 02:29:50|66.06|65.66|66.03|65.63|66.09|65.69|66.03|65.63|5
1739413800000|2025-02-13 02:30:00|66.07|65.67|66.04|65.64|66.1|65.7|66.03|65.63|9
1739413810000|2025-02-13 02:30:10|66.07|65.67|66.07|65.67|66.08|65.68|66.04|65.64|8
1739413820000|2025-02-13 02:30:20|66.06|65.66|66.07|65.67|66.07|65.67|66.05|65.65|3
1739413830000|2025-02-13 02:30:30|66.08|65.68|66.08|65.68|66.08|65.68|66.06|65.66|6
1739413840000|2025-02-13 02:30:40|66.06|65.66|65.98|65.58|66.06|65.66|65.98|65.58|3
1739413850000|2025-02-13 02:30:50|65.97|65.57|65.98|65.58|66|65.6|65.96|65.56|5
1739413860000|2025-02-13 02:31:00|66|65.6|65.96|65.56|66|65.6|65.95|65.55|7
1739413870000|2025-02-13 02:31:10|65.95|65.55|66.07|65.67|66.08|65.68|65.95|65.55|6
1739413880000|2025-02-13 02:31:20|66.06|65.66|66.03|65.63|66.06|65.66|66.03|65.63|4
1739413910000|2025-02-13 02:31:50|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739413920000|2025-02-13 02:32:00|66.07|65.67|66.04|65.64|66.08|65.68|66.04|65.64|4
1739413930000|2025-02-13 02:32:10|66.05|65.65|66.05|65.65|66.05|65.65|66.05|65.65|1
1739413960000|2025-02-13 02:32:40|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739413970000|2025-02-13 02:32:50|66.03|65.63|66.05|65.65|66.05|65.65|66.03|65.63|3
1739413990000|2025-02-13 02:33:10|66.08|65.68|66.11|65.71|66.15|65.75|66.05|65.65|6
1739414000000|2025-02-13 02:33:20|66.13|65.73|66.04|65.64|66.13|65.73|66.04|65.64|6
1739414010000|2025-02-13 02:33:30|66.03|65.63|66.05|65.65|66.06|65.66|66.03|65.63|8
1739414020000|2025-02-13 02:33:40|66.04|65.64|66.01|65.61|66.04|65.64|66.01|65.61|8
1739414030000|2025-02-13 02:33:50|66.02|65.62|66.01|65.61|66.02|65.62|66.01|65.61|2
1739414040000|2025-02-13 02:34:00|66.03|65.63|66.03|65.63|66.03|65.63|65.97|65.57|8
1739414050000|2025-02-13 02:34:10|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|6
1739414060000|2025-02-13 02:34:20|66.03|65.63|66.03|65.63|66.04|65.64|66.03|65.63|5
1739414070000|2025-02-13 02:34:30|66.04|65.64|66.05|65.65|66.07|65.67|66.03|65.63|6
1739414080000|2025-02-13 02:34:40|66.04|65.64|66.05|65.65|66.06|65.66|66.04|65.64|4
1739414100000|2025-02-13 02:35:00|66.06|65.66|66.06|65.66|66.06|65.66|66.06|65.66|1
1739414110000|2025-02-13 02:35:10|66.07|65.67|66.06|65.66|66.07|65.67|66.06|65.66|6
1739414120000|2025-02-13 02:35:20|66.07|65.67|66.07|65.67|66.07|65.67|66.06|65.66|3
1739414130000|2025-02-13 02:35:30|66.06|65.66|66.03|65.63|66.06|65.66|66.01|65.61|5
1739414140000|2025-02-13 02:35:40|66.02|65.62|66.03|65.63|66.03|65.63|66|65.6|4
1739414150000|2025-02-13 02:35:50|66.02|65.62|66.03|65.63|66.04|65.64|66.02|65.62|3
1739414160000|2025-02-13 02:36:00|66.04|65.64|66.03|65.63|66.04|65.64|66.02|65.62|6
1739414170000|2025-02-13 02:36:10|66.02|65.62|66.05|65.65|66.06|65.66|66.02|65.62|3
1739414180000|2025-02-13 02:36:20|66.04|65.64|66.04|65.64|66.05|65.65|66.03|65.63|4
1739414190000|2025-02-13 02:36:30|66.03|65.63|66.04|65.64|66.07|65.67|66.03|65.63|6
1739414200000|2025-02-13 02:36:40|66.03|65.63|66.03|65.63|66.04|65.64|66.03|65.63|7
1739414210000|2025-02-13 02:36:50|66.04|65.64|66.01|65.61|66.04|65.64|66.01|65.61|6
1739414220000|2025-02-13 02:37:00|66.02|65.62|65.96|65.56|66.02|65.62|65.96|65.56|2
1739414230000|2025-02-13 02:37:10|66.01|65.61|66.02|65.62|66.02|65.62|66|65.6|3
1739414240000|2025-02-13 02:37:20|66.03|65.63|66.02|65.62|66.04|65.64|66.01|65.61|7
1739414250000|2025-02-13 02:37:30|66.01|65.61|65.99|65.59|66.02|65.62|65.99|65.59|8
1739414260000|2025-02-13 02:37:40|65.98|65.58|66|65.6|66|65.6|65.96|65.56|4
1739414270000|2025-02-13 02:37:50|66.03|65.63|66|65.6|66.03|65.63|66|65.6|4
1739414280000|2025-02-13 02:38:00|65.98|65.58|65.98|65.58|65.98|65.58|65.97|65.57|5
1739414290000|2025-02-13 02:38:10|65.97|65.57|65.96|65.56|65.97|65.57|65.96|65.56|2
1739414330000|2025-02-13 02:38:50|66.02|65.62|66.02|65.62|66.02|65.62|66.02|65.62|1
1739414340000|2025-02-13 02:39:00|66.07|65.67|66.01|65.61|66.07|65.67|66.01|65.61|9
1739414350000|2025-02-13 02:39:10|66.03|65.63|66|65.6|66.03|65.63|65.98|65.58|8
1739414370000|2025-02-13 02:39:30|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739414380000|2025-02-13 02:39:40|65.97|65.57|65.99|65.59|66.02|65.62|65.97|65.57|4
1739414390000|2025-02-13 02:39:50|66|65.6|66.01|65.61|66.02|65.62|66|65.6|8
1739414400000|2025-02-13 02:40:00|66.02|65.62|66.01|65.61|66.02|65.62|66.01|65.61|12
1739414410000|2025-02-13 02:40:10|66.02|65.62|66.02|65.62|66.02|65.62|66.01|65.61|7
1739414420000|2025-02-13 02:40:20|66.01|65.61|65.96|65.56|66.02|65.62|65.96|65.56|11
1739414430000|2025-02-13 02:40:30|65.95|65.55|65.98|65.58|65.98|65.58|65.95|65.55|4
1739414440000|2025-02-13 02:40:40|65.97|65.57|65.96|65.56|65.97|65.57|65.96|65.56|2
1739414450000|2025-02-13 02:40:50|65.97|65.57|65.97|65.57|66.02|65.62|65.96|65.56|9
1739414460000|2025-02-13 02:41:00|65.98|65.58|66.03|65.63|66.08|65.68|65.98|65.58|6
1739414470000|2025-02-13 02:41:10|66.02|65.62|66.01|65.61|66.03|65.63|66.01|65.61|4
1739414480000|2025-02-13 02:41:20|66.02|65.62|66.01|65.61|66.02|65.62|66.01|65.61|4
1739414490000|2025-02-13 02:41:30|66.02|65.62|66.02|65.62|66.02|65.62|66.01|65.61|9
1739414500000|2025-02-13 02:41:40|66.01|65.61|66|65.6|66.02|65.62|65.99|65.59|11
1739414510000|2025-02-13 02:41:50|65.99|65.59|65.98|65.58|65.99|65.59|65.97|65.57|4
1739414520000|2025-02-13 02:42:00|65.97|65.57|65.97|65.57|66|65.6|65.97|65.57|4
1739414530000|2025-02-13 02:42:10|65.96|65.56|65.96|65.56|65.98|65.58|65.95|65.55|7
1739414540000|2025-02-13 02:42:20|65.95|65.55|65.95|65.55|65.97|65.57|65.95|65.55|6
1739414550000|2025-02-13 02:42:30|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739414590000|2025-02-13 02:43:10|65.97|65.57|65.89|65.49|65.97|65.57|65.89|65.49|4
1739414600000|2025-02-13 02:43:20|65.9|65.5|65.89|65.49|65.9|65.5|65.89|65.49|4
1739414610000|2025-02-13 02:43:30|65.88|65.48|65.87|65.47|65.89|65.49|65.87|65.47|4
1739414640000|2025-02-13 02:44:00|65.88|65.48|65.88|65.48|65.88|65.48|65.88|65.48|1
1739414650000|2025-02-13 02:44:10|65.84|65.44|65.88|65.48|65.88|65.48|65.84|65.44|2
1739414680000|2025-02-13 02:44:40|65.89|65.49|65.88|65.48|65.89|65.49|65.88|65.48|2
1739414690000|2025-02-13 02:44:50|65.89|65.49|65.89|65.49|65.89|65.49|65.89|65.49|1
1739414700000|2025-02-13 02:45:00|65.84|65.44|65.84|65.44|65.84|65.44|65.84|65.44|1
1739414710000|2025-02-13 02:45:10|65.85|65.45|65.83|65.43|65.85|65.45|65.83|65.43|3
1739414720000|2025-02-13 02:45:20|65.78|65.38|65.73|65.33|65.78|65.38|65.73|65.33|6
1739414730000|2025-02-13 02:45:30|65.72|65.32|65.74|65.34|65.78|65.38|65.72|65.32|7
1739414740000|2025-02-13 02:45:40|65.78|65.38|65.78|65.38|65.81|65.41|65.75|65.35|11
1739414750000|2025-02-13 02:45:50|65.77|65.37|65.79|65.39|65.81|65.41|65.77|65.37|8
1739414760000|2025-02-13 02:46:00|65.81|65.41|65.82|65.42|65.84|65.44|65.8|65.4|10
1739414780000|2025-02-13 02:46:20|65.83|65.43|65.82|65.42|65.83|65.43|65.82|65.42|4
1739414800000|2025-02-13 02:46:40|65.83|65.43|65.83|65.43|65.83|65.43|65.83|65.43|1
1739414810000|2025-02-13 02:46:50|65.85|65.45|65.84|65.44|65.86|65.46|65.83|65.43|5
1739414830000|2025-02-13 02:47:10|65.83|65.43|65.84|65.44|65.84|65.44|65.83|65.43|2
1739414840000|2025-02-13 02:47:20|65.85|65.45|65.85|65.45|65.85|65.45|65.84|65.44|3
1739414850000|2025-02-13 02:47:30|65.84|65.44|65.84|65.44|65.84|65.44|65.84|65.44|1
1739414870000|2025-02-13 02:47:50|65.83|65.43|65.84|65.44|65.84|65.44|65.83|65.43|2
1739414880000|2025-02-13 02:48:00|65.83|65.43|65.83|65.43|65.83|65.43|65.83|65.43|1
1739414890000|2025-02-13 02:48:10|65.84|65.44|65.84|65.44|65.87|65.47|65.83|65.43|9
1739414900000|2025-02-13 02:48:20|65.85|65.45|65.86|65.46|65.88|65.48|65.85|65.45|5
1739414920000|2025-02-13 02:48:40|65.85|65.45|65.93|65.53|65.93|65.53|65.85|65.45|7
1739414930000|2025-02-13 02:48:50|65.92|65.52|65.95|65.55|65.97|65.57|65.92|65.52|9
1739414940000|2025-02-13 02:49:00|65.94|65.54|65.93|65.53|65.94|65.54|65.92|65.52|3
1739414950000|2025-02-13 02:49:10|65.94|65.54|65.91|65.51|65.94|65.54|65.89|65.49|8
1739414960000|2025-02-13 02:49:20|65.9|65.5|65.86|65.46|65.9|65.5|65.86|65.46|6
1739414980000|2025-02-13 02:49:40|65.95|65.55|65.92|65.52|65.95|65.55|65.92|65.52|6
1739414990000|2025-02-13 02:49:50|65.93|65.53|65.92|65.52|65.93|65.53|65.92|65.52|6
1739415000000|2025-02-13 02:50:00|65.93|65.53|65.92|65.52|65.93|65.53|65.92|65.52|10
1739415010000|2025-02-13 02:50:10|65.93|65.53|65.93|65.53|65.93|65.53|65.92|65.52|9
1739415020000|2025-02-13 02:50:20|65.92|65.52|66|65.6|66.05|65.65|65.92|65.52|11
1739415030000|2025-02-13 02:50:30|66.01|65.61|65.96|65.56|66.03|65.63|65.96|65.56|7
1739415040000|2025-02-13 02:50:40|65.95|65.55|65.95|65.55|65.98|65.58|65.93|65.53|7
1739415050000|2025-02-13 02:50:50|65.94|65.54|65.94|65.54|65.95|65.55|65.94|65.54|9
1739415060000|2025-02-13 02:51:00|65.95|65.55|65.94|65.54|65.95|65.55|65.94|65.54|6
1739415070000|2025-02-13 02:51:10|65.95|65.55|65.94|65.54|65.96|65.56|65.94|65.54|5
1739415080000|2025-02-13 02:51:20|65.95|65.55|65.94|65.54|65.96|65.56|65.94|65.54|9
1739415090000|2025-02-13 02:51:30|65.95|65.55|65.84|65.44|65.95|65.55|65.84|65.44|9
1739415100000|2025-02-13 02:51:40|65.85|65.45|65.88|65.48|65.89|65.49|65.84|65.44|9
1739415110000|2025-02-13 02:51:50|65.87|65.47|65.84|65.44|65.87|65.47|65.84|65.44|8
1739415120000|2025-02-13 02:52:00|65.83|65.43|65.84|65.44|65.85|65.45|65.82|65.42|7
1739415130000|2025-02-13 02:52:10|65.86|65.46|65.84|65.44|65.86|65.46|65.83|65.43|7
1739415140000|2025-02-13 02:52:20|65.83|65.43|65.8|65.4|65.84|65.44|65.8|65.4|8
1739415150000|2025-02-13 02:52:30|65.79|65.39|65.81|65.41|65.81|65.41|65.76|65.36|8
1739415160000|2025-02-13 02:52:40|65.8|65.4|65.8|65.4|65.8|65.4|65.8|65.4|1
1739415170000|2025-02-13 02:52:50|65.77|65.37|65.81|65.41|65.81|65.41|65.76|65.36|5
1739415180000|2025-02-13 02:53:00|65.82|65.42|65.82|65.42|65.82|65.42|65.82|65.42|1
1739415190000|2025-02-13 02:53:10|65.79|65.39|65.77|65.37|65.79|65.39|65.77|65.37|6
1739415200000|2025-02-13 02:53:20|65.76|65.36|65.76|65.36|65.81|65.41|65.76|65.36|7
1739415210000|2025-02-13 02:53:30|65.78|65.38|65.75|65.35|65.79|65.39|65.75|65.35|12
1739415220000|2025-02-13 02:53:40|65.78|65.38|65.77|65.37|65.78|65.38|65.74|65.34|7
1739415230000|2025-02-13 02:53:50|65.76|65.36|65.77|65.37|65.78|65.38|65.74|65.34|8
1739415240000|2025-02-13 02:54:00|65.76|65.36|65.8|65.4|65.81|65.41|65.76|65.36|8
1739415250000|2025-02-13 02:54:10|65.81|65.41|65.82|65.42|65.85|65.45|65.8|65.4|6
1739415260000|2025-02-13 02:54:20|65.83|65.43|65.87|65.47|65.9|65.5|65.83|65.43|13
1739415270000|2025-02-13 02:54:30|65.86|65.46|65.85|65.45|65.86|65.46|65.85|65.45|2
1739415290000|2025-02-13 02:54:50|65.84|65.44|65.85|65.45|65.85|65.45|65.84|65.44|4
1739415300000|2025-02-13 02:55:00|65.88|65.48|65.96|65.56|65.99|65.59|65.88|65.48|8
1739415310000|2025-02-13 02:55:10|65.95|65.55|65.95|65.55|65.97|65.57|65.94|65.54|6
1739415320000|2025-02-13 02:55:20|65.94|65.54|66|65.6|66.02|65.62|65.94|65.54|12
1739415330000|2025-02-13 02:55:30|66.02|65.62|65.99|65.59|66.02|65.62|65.99|65.59|4
1739415340000|2025-02-13 02:55:40|66|65.6|65.99|65.59|66|65.6|65.99|65.59|4
1739415350000|2025-02-13 02:55:50|66|65.6|66|65.6|66.03|65.63|65.99|65.59|8
1739415360000|2025-02-13 02:56:00|66.01|65.61|66|65.6|66.01|65.61|66|65.6|2
1739415370000|2025-02-13 02:56:10|65.98|65.58|66.02|65.62|66.02|65.62|65.95|65.55|6
1739415380000|2025-02-13 02:56:20|66.06|65.66|66.06|65.66|66.06|65.66|66.06|65.66|1
1739415390000|2025-02-13 02:56:30|66.05|65.65|66.05|65.65|66.06|65.66|66.04|65.64|5
1739415400000|2025-02-13 02:56:40|66.06|65.66|66.05|65.65|66.06|65.66|66.05|65.65|2
1739415410000|2025-02-13 02:56:50|66.12|65.72|66.13|65.73|66.13|65.73|66.12|65.72|6
1739415430000|2025-02-13 02:57:10|66.12|65.72|66.07|65.67|66.12|65.72|66.05|65.65|7
1739415440000|2025-02-13 02:57:20|66.06|65.66|66.06|65.66|66.08|65.68|66.05|65.65|8
1739415450000|2025-02-13 02:57:30|66.05|65.65|66.05|65.65|66.06|65.66|66.05|65.65|3
1739415460000|2025-02-13 02:57:40|66.07|65.67|66.05|65.65|66.07|65.67|66.05|65.65|3
1739415470000|2025-02-13 02:57:50|66.06|65.66|66.1|65.7|66.13|65.73|66.05|65.65|7
1739415480000|2025-02-13 02:58:00|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|4
1739415490000|2025-02-13 02:58:10|66.11|65.71|66.09|65.69|66.11|65.71|66.08|65.68|5
1739415500000|2025-02-13 02:58:20|66.08|65.68|66.08|65.68|66.09|65.69|66.04|65.64|6
1739415510000|2025-02-13 02:58:30|66.09|65.69|66.08|65.68|66.09|65.69|66.08|65.68|6
1739415520000|2025-02-13 02:58:40|66.03|65.63|66.03|65.63|66.03|65.63|66.02|65.62|3
1739415530000|2025-02-13 02:58:50|66.02|65.62|66.03|65.63|66.04|65.64|66.02|65.62|5
1739415540000|2025-02-13 02:59:00|66.04|65.64|66.04|65.64|66.04|65.64|66.03|65.63|5
1739415550000|2025-02-13 02:59:10|66.03|65.63|66.04|65.64|66.05|65.65|66.03|65.63|4
1739415560000|2025-02-13 02:59:20|66|65.6|65.96|65.56|66|65.6|65.96|65.56|7
1739415570000|2025-02-13 02:59:30|65.99|65.59|66|65.6|66|65.6|65.96|65.56|5
1739415580000|2025-02-13 02:59:40|66.03|65.63|66.04|65.64|66.04|65.64|66|65.6|4
1739415590000|2025-02-13 02:59:50|66.03|65.63|66.03|65.63|66.04|65.64|66.02|65.62|4
1739415610000|2025-02-13 03:00:10|66.02|65.62|66.03|65.63|66.04|65.64|66.02|65.62|3
1739415620000|2025-02-13 03:00:20|66.04|65.64|66.03|65.63|66.04|65.64|66.03|65.63|6
1739415630000|2025-02-13 03:00:30|66.04|65.64|66.03|65.63|66.04|65.64|66.03|65.63|4
1739415640000|2025-02-13 03:00:40|66.04|65.64|66.05|65.65|66.05|65.65|66.01|65.61|12
1739415650000|2025-02-13 03:00:50|66.04|65.64|66.04|65.64|66.05|65.65|66.03|65.63|6
1739415660000|2025-02-13 03:01:00|66.05|65.65|66.04|65.64|66.05|65.65|66.03|65.63|5
1739415670000|2025-02-13 03:01:10|66.05|65.65|66.06|65.66|66.06|65.66|66.04|65.64|3
1739415680000|2025-02-13 03:01:20|66.05|65.65|65.97|65.57|66.06|65.66|65.96|65.56|11
1739415690000|2025-02-13 03:01:30|65.96|65.56|65.95|65.55|65.96|65.56|65.95|65.55|2
1739415710000|2025-02-13 03:01:50|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739415760000|2025-02-13 03:02:40|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739415780000|2025-02-13 03:03:00|65.92|65.52|65.93|65.53|65.93|65.53|65.89|65.49|4
1739415800000|2025-02-13 03:03:20|65.94|65.54|65.94|65.54|65.94|65.54|65.94|65.54|1
1739415810000|2025-02-13 03:03:30|65.97|65.57|66.01|65.61|66.01|65.61|65.97|65.57|4
1739415820000|2025-02-13 03:03:40|66|65.6|66|65.6|66.01|65.61|66|65.6|5
1739415830000|2025-02-13 03:03:50|66.01|65.61|66.01|65.61|66.02|65.62|66|65.6|5
1739415840000|2025-02-13 03:04:00|66.02|65.62|66.02|65.62|66.02|65.62|66.01|65.61|5
1739415850000|2025-02-13 03:04:10|66.01|65.61|65.98|65.58|66.02|65.62|65.98|65.58|3
1739415860000|2025-02-13 03:04:20|65.97|65.57|65.96|65.56|65.98|65.58|65.96|65.56|9
1739415870000|2025-02-13 03:04:30|65.95|65.55|65.95|65.55|65.95|65.55|65.94|65.54|3
1739415890000|2025-02-13 03:04:50|65.94|65.54|65.95|65.55|65.95|65.55|65.94|65.54|2
1739415910000|2025-02-13 03:05:10|65.94|65.54|65.94|65.54|65.94|65.54|65.94|65.54|1
1739415920000|2025-02-13 03:05:20|65.93|65.53|65.94|65.54|65.94|65.54|65.93|65.53|4
1739415940000|2025-02-13 03:05:40|65.95|65.55|65.95|65.55|65.95|65.55|65.95|65.55|1
1739415960000|2025-02-13 03:06:00|65.96|65.56|66|65.6|66|65.6|65.96|65.56|5
1739415970000|2025-02-13 03:06:10|65.97|65.57|66.02|65.62|66.02|65.62|65.96|65.56|13
1739415980000|2025-02-13 03:06:20|66.01|65.61|66.11|65.71|66.11|65.71|66.01|65.61|9
1739415990000|2025-02-13 03:06:30|66.12|65.72|66.11|65.71|66.14|65.74|66.11|65.71|8
1739416010000|2025-02-13 03:06:50|66.03|65.63|66|65.6|66.03|65.63|66|65.6|8
1739416020000|2025-02-13 03:07:00|66.01|65.61|65.99|65.59|66.02|65.62|65.95|65.55|12
1739416030000|2025-02-13 03:07:10|65.98|65.58|65.94|65.54|65.98|65.58|65.94|65.54|5
1739416040000|2025-02-13 03:07:20|65.95|65.55|65.95|65.55|65.95|65.55|65.95|65.55|1
1739416050000|2025-02-13 03:07:30|65.94|65.54|65.99|65.59|65.99|65.59|65.94|65.54|3
1739416060000|2025-02-13 03:07:40|65.98|65.58|66|65.6|66|65.6|65.98|65.58|2
1739416070000|2025-02-13 03:07:50|65.99|65.59|66.02|65.62|66.04|65.64|65.99|65.59|9
1739416090000|2025-02-13 03:08:10|66.03|65.63|66.03|65.63|66.05|65.65|66.02|65.62|13
1739416100000|2025-02-13 03:08:20|66.02|65.62|66.02|65.62|66.06|65.66|66.02|65.62|3
1739416120000|2025-02-13 03:08:40|66.03|65.63|66.02|65.62|66.03|65.63|66.02|65.62|6
1739416130000|2025-02-13 03:08:50|66.03|65.63|66.02|65.62|66.03|65.63|66|65.6|8
1739416140000|2025-02-13 03:09:00|66|65.6|65.99|65.59|66.03|65.63|65.98|65.58|9
1739416150000|2025-02-13 03:09:10|66.01|65.61|65.97|65.57|66.02|65.62|65.97|65.57|6
1739416160000|2025-02-13 03:09:20|65.96|65.56|65.96|65.56|65.97|65.57|65.94|65.54|8
1739416170000|2025-02-13 03:09:30|65.95|65.55|65.95|65.55|65.95|65.55|65.95|65.55|1
1739416180000|2025-02-13 03:09:40|65.94|65.54|65.97|65.57|65.98|65.58|65.92|65.52|7
1739416190000|2025-02-13 03:09:50|65.96|65.56|65.97|65.57|65.98|65.58|65.96|65.56|3
1739416210000|2025-02-13 03:10:10|65.94|65.54|65.95|65.55|65.95|65.55|65.94|65.54|2
1739416220000|2025-02-13 03:10:20|65.96|65.56|65.99|65.59|66|65.6|65.96|65.56|3
1739416230000|2025-02-13 03:10:30|65.98|65.58|65.98|65.58|65.98|65.58|65.97|65.57|3
1739416240000|2025-02-13 03:10:40|65.97|65.57|65.98|65.58|65.98|65.58|65.97|65.57|2
1739416250000|2025-02-13 03:10:50|65.95|65.55|66.02|65.62|66.04|65.64|65.95|65.55|4
1739416260000|2025-02-13 03:11:00|66.03|65.63|66.04|65.64|66.06|65.66|66.03|65.63|7
1739416270000|2025-02-13 03:11:10|66.05|65.65|66.14|65.74|66.19|65.79|66.05|65.65|13
1739416280000|2025-02-13 03:11:20|66.13|65.73|66.16|65.76|66.16|65.76|66.13|65.73|5
1739416290000|2025-02-13 03:11:30|66.15|65.75|66.14|65.74|66.15|65.75|66.14|65.74|4
1739416300000|2025-02-13 03:11:40|66.11|65.71|66.1|65.7|66.14|65.74|66.09|65.69|7
1739416310000|2025-02-13 03:11:50|66.09|65.69|66.1|65.7|66.1|65.7|66.09|65.69|4
1739416320000|2025-02-13 03:12:00|66.11|65.71|66.13|65.73|66.13|65.73|66.1|65.7|7
1739416330000|2025-02-13 03:12:10|66.12|65.72|66.14|65.74|66.14|65.74|66.12|65.72|7
1739416340000|2025-02-13 03:12:20|66.13|65.73|66.13|65.73|66.14|65.74|66.13|65.73|5
1739416350000|2025-02-13 03:12:30|66.14|65.74|66.14|65.74|66.14|65.74|66.14|65.74|1
1739416360000|2025-02-13 03:12:40|66.11|65.71|66.08|65.68|66.11|65.71|66.08|65.68|6
1739416370000|2025-02-13 03:12:50|66.07|65.67|66.07|65.67|66.08|65.68|66.06|65.66|6
1739416380000|2025-02-13 03:13:00|66.06|65.66|66.06|65.66|66.07|65.67|66.06|65.66|7
1739416390000|2025-02-13 03:13:10|66.07|65.67|66.14|65.74|66.14|65.74|66.06|65.66|4
1739416410000|2025-02-13 03:13:30|66.15|65.75|66.13|65.73|66.15|65.75|66.13|65.73|5
1739416420000|2025-02-13 03:13:40|66.14|65.74|66.04|65.64|66.14|65.74|66.04|65.64|11
1739416430000|2025-02-13 03:13:50|66.03|65.63|66.05|65.65|66.14|65.74|66.03|65.63|9
1739416440000|2025-02-13 03:14:00|66.04|65.64|66.1|65.7|66.1|65.7|66.04|65.64|8
1739416450000|2025-02-13 03:14:10|66.13|65.73|66.1|65.7|66.13|65.73|66.1|65.7|2
1739416460000|2025-02-13 03:14:20|66.11|65.71|66.11|65.71|66.11|65.71|66.11|65.71|1
1739416480000|2025-02-13 03:14:40|66.1|65.7|66.08|65.68|66.1|65.7|66.08|65.68|3
1739416500000|2025-02-13 03:15:00|66.05|65.65|66.03|65.63|66.05|65.65|66.03|65.63|2
1739416510000|2025-02-13 03:15:10|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739416550000|2025-02-13 03:15:50|66.05|65.65|66.05|65.65|66.05|65.65|66.05|65.65|1
1739416570000|2025-02-13 03:16:10|66.01|65.61|65.98|65.58|66.01|65.61|65.97|65.57|9
1739416580000|2025-02-13 03:16:20|65.99|65.59|65.95|65.55|66.03|65.63|65.95|65.55|9
1739416600000|2025-02-13 03:16:40|66|65.6|66.02|65.62|66.02|65.62|66|65.6|3
1739416620000|2025-02-13 03:17:00|66.05|65.65|66.04|65.64|66.06|65.66|66.02|65.62|9
1739416630000|2025-02-13 03:17:10|66.03|65.63|66.03|65.63|66.04|65.64|66.03|65.63|3
1739416640000|2025-02-13 03:17:20|66.04|65.64|66.05|65.65|66.05|65.65|66.04|65.64|8
1739416650000|2025-02-13 03:17:30|66.04|65.64|66.04|65.64|66.05|65.65|66.04|65.64|5
1739416660000|2025-02-13 03:17:40|66.05|65.65|66.11|65.71|66.15|65.75|66.04|65.64|12
1739416670000|2025-02-13 03:17:50|66.12|65.72|66.11|65.71|66.12|65.72|66.1|65.7|8
1739416680000|2025-02-13 03:18:00|66.12|65.72|66.09|65.69|66.12|65.72|66.09|65.69|4
1739416690000|2025-02-13 03:18:10|66.12|65.72|66.02|65.62|66.12|65.72|66.01|65.61|9
1739416710000|2025-02-13 03:18:30|66.03|65.63|66.03|65.63|66.04|65.64|66.01|65.61|7
1739416720000|2025-02-13 03:18:40|66.04|65.64|66.04|65.64|66.04|65.64|66.03|65.63|3
1739416730000|2025-02-13 03:18:50|66.03|65.63|66.04|65.64|66.04|65.64|66.03|65.63|8
1739416740000|2025-02-13 03:19:00|66.03|65.63|66.04|65.64|66.04|65.64|66.03|65.63|4
1739416760000|2025-02-13 03:19:20|66.02|65.62|65.98|65.58|66.02|65.62|65.98|65.58|4
1739416770000|2025-02-13 03:19:30|66|65.6|66.02|65.62|66.03|65.63|66|65.6|11
1739416800000|2025-02-13 03:20:00|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|6
1739416810000|2025-02-13 03:20:10|66.03|65.63|66.02|65.62|66.03|65.63|66.01|65.61|4
1739416830000|2025-02-13 03:20:30|66.03|65.63|66.05|65.65|66.09|65.69|66.02|65.62|6
1739416840000|2025-02-13 03:20:40|66.04|65.64|66.04|65.64|66.06|65.66|66.02|65.62|17
1739416850000|2025-02-13 03:20:50|66.02|65.62|66.04|65.64|66.04|65.64|66.01|65.61|10
1739416860000|2025-02-13 03:21:00|66.03|65.63|66.02|65.62|66.04|65.64|66.01|65.61|11
1739416870000|2025-02-13 03:21:10|66.04|65.64|66.11|65.71|66.11|65.71|66.02|65.62|12
1739416880000|2025-02-13 03:21:20|66.1|65.7|66.11|65.71|66.11|65.71|66.09|65.69|8
1739416890000|2025-02-13 03:21:30|66.1|65.7|66.1|65.7|66.11|65.71|66.09|65.69|6
1739416900000|2025-02-13 03:21:40|66.12|65.72|66.11|65.71|66.19|65.79|66.1|65.7|17
1739416910000|2025-02-13 03:21:50|66.12|65.72|66.23|65.83|66.24|65.84|66.12|65.72|10
1739416920000|2025-02-13 03:22:00|66.22|65.82|66.19|65.79|66.23|65.83|66.19|65.79|14
1739416930000|2025-02-13 03:22:10|66.2|65.8|66.16|65.76|66.21|65.81|66.16|65.76|11
1739416940000|2025-02-13 03:22:20|66.17|65.77|66.17|65.77|66.21|65.81|66.15|65.75|9
1739416950000|2025-02-13 03:22:30|66.18|65.78|66.17|65.77|66.18|65.78|66.13|65.73|7
1739416960000|2025-02-13 03:22:40|66.16|65.76|66.13|65.73|66.16|65.76|66.12|65.72|8
1739416970000|2025-02-13 03:22:50|66.12|65.72|66.1|65.7|66.12|65.72|66.09|65.69|7
1739416980000|2025-02-13 03:23:00|66.11|65.71|66.11|65.71|66.11|65.71|66.11|65.71|1
1739416990000|2025-02-13 03:23:10|66.09|65.69|66.09|65.69|66.11|65.71|66.08|65.68|9
1739417000000|2025-02-13 03:23:20|66.11|65.71|66.1|65.7|66.11|65.71|66.09|65.69|7
1739417010000|2025-02-13 03:23:30|66.09|65.69|66.08|65.68|66.11|65.71|66.08|65.68|5
1739417020000|2025-02-13 03:23:40|66.1|65.7|66.05|65.65|66.1|65.7|66.05|65.65|7
1739417030000|2025-02-13 03:23:50|66.04|65.64|66.02|65.62|66.04|65.64|66.01|65.61|8
1739417040000|2025-02-13 03:24:00|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|4
1739417050000|2025-02-13 03:24:10|66.01|65.61|65.98|65.58|66.02|65.62|65.96|65.56|12
1739417060000|2025-02-13 03:24:20|65.99|65.59|66.02|65.62|66.02|65.62|65.99|65.59|4
1739417070000|2025-02-13 03:24:30|66.01|65.61|66.02|65.62|66.02|65.62|66.01|65.61|2
1739417090000|2025-02-13 03:24:50|66.03|65.63|66.03|65.63|66.03|65.63|66.02|65.62|5
1739417120000|2025-02-13 03:25:20|66.04|65.64|66.01|65.61|66.04|65.64|66.01|65.61|2
1739417140000|2025-02-13 03:25:40|66.02|65.62|66.02|65.62|66.02|65.62|66.02|65.62|1
1739417170000|2025-02-13 03:26:10|66.01|65.61|65.94|65.54|66.01|65.61|65.94|65.54|4
1739417190000|2025-02-13 03:26:30|65.92|65.52|65.92|65.52|65.92|65.52|65.92|65.52|1
1739417200000|2025-02-13 03:26:40|65.9|65.5|65.92|65.52|65.92|65.52|65.9|65.5|6
1739417210000|2025-02-13 03:26:50|65.9|65.5|65.9|65.5|65.92|65.52|65.9|65.5|3
1739417220000|2025-02-13 03:27:00|65.89|65.49|65.91|65.51|65.91|65.51|65.89|65.49|6
1739417230000|2025-02-13 03:27:10|65.9|65.5|65.9|65.5|65.9|65.5|65.9|65.5|1
1739417240000|2025-02-13 03:27:20|65.91|65.51|65.91|65.51|65.91|65.51|65.9|65.5|3
1739417260000|2025-02-13 03:27:40|65.9|65.5|65.9|65.5|65.91|65.51|65.9|65.5|5
1739417270000|2025-02-13 03:27:50|65.87|65.47|65.85|65.45|65.87|65.47|65.84|65.44|7
1739417280000|2025-02-13 03:28:00|65.83|65.43|65.84|65.44|65.85|65.45|65.82|65.42|9
1739417290000|2025-02-13 03:28:10|65.85|65.45|65.85|65.45|65.85|65.45|65.85|65.45|1
1739417300000|2025-02-13 03:28:20|65.83|65.43|65.85|65.45|65.85|65.45|65.83|65.43|3
1739417310000|2025-02-13 03:28:30|65.83|65.43|65.84|65.44|65.84|65.44|65.83|65.43|2
1739417320000|2025-02-13 03:28:40|65.81|65.41|65.77|65.37|65.81|65.41|65.77|65.37|12
1739417330000|2025-02-13 03:28:50|65.76|65.36|65.77|65.37|65.79|65.39|65.76|65.36|5
1739417340000|2025-02-13 03:29:00|65.76|65.36|65.79|65.39|65.79|65.39|65.76|65.36|4
1739417350000|2025-02-13 03:29:10|65.8|65.4|65.8|65.4|65.8|65.4|65.8|65.4|1
1739417360000|2025-02-13 03:29:20|65.81|65.41|65.81|65.41|65.81|65.41|65.79|65.39|4
1739417370000|2025-02-13 03:29:30|65.79|65.39|65.81|65.41|65.81|65.41|65.79|65.39|2
1739417400000|2025-02-13 03:30:00|65.85|65.45|65.87|65.47|65.87|65.47|65.85|65.45|3
1739417410000|2025-02-13 03:30:10|65.88|65.48|65.81|65.41|65.88|65.48|65.81|65.41|5
1739417420000|2025-02-13 03:30:20|65.83|65.43|65.8|65.4|65.83|65.43|65.8|65.4|6
1739417430000|2025-02-13 03:30:30|65.81|65.41|65.81|65.41|65.81|65.41|65.81|65.41|1
1739417440000|2025-02-13 03:30:40|65.8|65.4|65.81|65.41|65.81|65.41|65.8|65.4|2
1739417470000|2025-02-13 03:31:10|65.8|65.4|65.81|65.41|65.81|65.41|65.8|65.4|2
1739417480000|2025-02-13 03:31:20|65.8|65.4|65.76|65.36|65.8|65.4|65.76|65.36|4
1739417490000|2025-02-13 03:31:30|65.75|65.35|65.79|65.39|65.79|65.39|65.74|65.34|4
1739417500000|2025-02-13 03:31:40|65.8|65.4|65.8|65.4|65.8|65.4|65.8|65.4|1
1739417510000|2025-02-13 03:31:50|65.79|65.39|65.8|65.4|65.8|65.4|65.79|65.39|4
1739417520000|2025-02-13 03:32:00|65.77|65.37|65.81|65.41|65.81|65.41|65.74|65.34|10
1739417530000|2025-02-13 03:32:10|65.77|65.37|65.81|65.41|65.81|65.41|65.77|65.37|7
1739417540000|2025-02-13 03:32:20|65.8|65.4|65.8|65.4|65.81|65.41|65.8|65.4|3
1739417600000|2025-02-13 03:33:20|65.81|65.41|65.81|65.41|65.81|65.41|65.81|65.41|1
1739417620000|2025-02-13 03:33:40|65.8|65.4|65.8|65.4|65.8|65.4|65.8|65.4|1
1739417640000|2025-02-13 03:34:00|65.78|65.38|65.76|65.36|65.8|65.4|65.74|65.34|14
1739417650000|2025-02-13 03:34:10|65.75|65.35|65.74|65.34|65.78|65.38|65.73|65.33|8
1739417660000|2025-02-13 03:34:20|65.75|65.35|65.74|65.34|65.76|65.36|65.73|65.33|6
1739417670000|2025-02-13 03:34:30|65.73|65.33|65.72|65.32|65.73|65.33|65.72|65.32|2
1739417690000|2025-02-13 03:34:50|65.73|65.33|65.73|65.33|65.73|65.33|65.72|65.32|3
1739417710000|2025-02-13 03:35:10|65.68|65.28|65.65|65.25|65.68|65.28|65.61|65.21|12
1739417720000|2025-02-13 03:35:20|65.62|65.22|65.67|65.27|65.67|65.27|65.62|65.22|7
1739417730000|2025-02-13 03:35:30|65.66|65.26|65.62|65.22|65.66|65.26|65.61|65.21|7
1739417740000|2025-02-13 03:35:40|65.61|65.21|65.68|65.28|65.68|65.28|65.61|65.21|6
1739417750000|2025-02-13 03:35:50|65.67|65.27|65.68|65.28|65.68|65.28|65.67|65.27|8
1739417760000|2025-02-13 03:36:00|65.69|65.29|65.69|65.29|65.74|65.34|65.68|65.28|4
1739417770000|2025-02-13 03:36:10|65.68|65.28|65.69|65.29|65.69|65.29|65.66|65.26|4
1739417780000|2025-02-13 03:36:20|65.68|65.28|65.69|65.29|65.69|65.29|65.68|65.28|8
1739417790000|2025-02-13 03:36:30|65.68|65.28|65.7|65.3|65.72|65.32|65.68|65.28|7
1739417800000|2025-02-13 03:36:40|65.69|65.29|65.7|65.3|65.7|65.3|65.68|65.28|6
1739417810000|2025-02-13 03:36:50|65.69|65.29|65.68|65.28|65.7|65.3|65.68|65.28|5
1739417820000|2025-02-13 03:37:00|65.7|65.3|65.69|65.29|65.7|65.3|65.68|65.28|5
1739417830000|2025-02-13 03:37:10|65.7|65.3|65.7|65.3|65.76|65.36|65.68|65.28|5
1739417840000|2025-02-13 03:37:20|65.69|65.29|65.69|65.29|65.7|65.3|65.69|65.29|3
1739417850000|2025-02-13 03:37:30|65.68|65.28|65.7|65.3|65.7|65.3|65.68|65.28|5
1739417870000|2025-02-13 03:37:50|65.69|65.29|65.69|65.29|65.7|65.3|65.69|65.29|3
1739417880000|2025-02-13 03:38:00|65.73|65.33|65.81|65.41|65.82|65.42|65.68|65.28|14
1739417890000|2025-02-13 03:38:10|65.8|65.4|65.78|65.38|65.8|65.4|65.77|65.37|5
1739417900000|2025-02-13 03:38:20|65.77|65.37|65.77|65.37|65.78|65.38|65.77|65.37|5
1739417910000|2025-02-13 03:38:30|65.78|65.38|65.79|65.39|65.79|65.39|65.78|65.38|2
1739417920000|2025-02-13 03:38:40|65.77|65.37|65.79|65.39|65.79|65.39|65.77|65.37|3
1739417930000|2025-02-13 03:38:50|65.78|65.38|65.79|65.39|65.79|65.39|65.78|65.38|6
1739417940000|2025-02-13 03:39:00|65.78|65.38|65.78|65.38|65.79|65.39|65.78|65.38|5
1739417950000|2025-02-13 03:39:10|65.79|65.39|65.79|65.39|65.79|65.39|65.78|65.38|3
1739417970000|2025-02-13 03:39:30|65.8|65.4|65.8|65.4|65.8|65.4|65.78|65.38|4
1739417980000|2025-02-13 03:39:40|65.79|65.39|65.78|65.38|65.8|65.4|65.78|65.38|7
1739417990000|2025-02-13 03:39:50|65.8|65.4|65.8|65.4|65.8|65.4|65.78|65.38|6
1739418000000|2025-02-13 03:40:00|65.79|65.39|65.8|65.4|65.8|65.4|65.78|65.38|3
1739418010000|2025-02-13 03:40:10|65.79|65.39|65.78|65.38|65.8|65.4|65.78|65.38|5
1739418020000|2025-02-13 03:40:20|65.8|65.4|65.78|65.38|65.8|65.4|65.78|65.38|3
1739418030000|2025-02-13 03:40:30|65.8|65.4|65.78|65.38|65.8|65.4|65.78|65.38|3
1739418040000|2025-02-13 03:40:40|65.82|65.42|65.79|65.39|65.82|65.42|65.78|65.38|8
1739418050000|2025-02-13 03:40:50|65.78|65.38|65.78|65.38|65.79|65.39|65.78|65.38|5
1739418060000|2025-02-13 03:41:00|65.79|65.39|65.78|65.38|65.8|65.4|65.78|65.38|7
1739418070000|2025-02-13 03:41:10|65.8|65.4|65.78|65.38|65.8|65.4|65.78|65.38|6
1739418080000|2025-02-13 03:41:20|65.8|65.4|65.78|65.38|65.8|65.4|65.78|65.38|5
1739418090000|2025-02-13 03:41:30|65.8|65.4|65.79|65.39|65.8|65.4|65.78|65.38|8
1739418100000|2025-02-13 03:41:40|65.78|65.38|65.79|65.39|65.79|65.39|65.78|65.38|6
1739418110000|2025-02-13 03:41:50|65.78|65.38|65.86|65.46|65.86|65.46|65.78|65.38|8
1739418120000|2025-02-13 03:42:00|65.85|65.45|65.89|65.49|65.89|65.49|65.85|65.45|11
1739418130000|2025-02-13 03:42:10|65.88|65.48|65.85|65.45|65.89|65.49|65.83|65.43|8
1739418140000|2025-02-13 03:42:20|65.86|65.46|65.91|65.51|65.92|65.52|65.86|65.46|9
1739418150000|2025-02-13 03:42:30|65.88|65.48|65.87|65.47|65.91|65.51|65.87|65.47|5
1739418170000|2025-02-13 03:42:50|65.88|65.48|65.83|65.43|65.88|65.48|65.83|65.43|5
1739418180000|2025-02-13 03:43:00|65.82|65.42|65.79|65.39|65.82|65.42|65.79|65.39|8
1739418190000|2025-02-13 03:43:10|65.81|65.41|65.81|65.41|65.81|65.41|65.79|65.39|14
1739418200000|2025-02-13 03:43:20|65.79|65.39|65.78|65.38|65.81|65.41|65.78|65.38|11
1739418210000|2025-02-13 03:43:30|65.8|65.4|65.78|65.38|65.8|65.4|65.78|65.38|6
1739418220000|2025-02-13 03:43:40|65.79|65.39|65.78|65.38|65.79|65.39|65.78|65.38|6
1739418230000|2025-02-13 03:43:50|65.77|65.37|65.77|65.37|65.78|65.38|65.76|65.36|9
1739418240000|2025-02-13 03:44:00|65.76|65.36|65.76|65.36|65.77|65.37|65.71|65.31|11
1739418250000|2025-02-13 03:44:10|65.75|65.35|65.73|65.33|65.75|65.35|65.71|65.31|10
1739418260000|2025-02-13 03:44:20|65.72|65.32|65.71|65.31|65.72|65.32|65.7|65.3|4
1739418270000|2025-02-13 03:44:30|65.7|65.3|65.68|65.28|65.7|65.3|65.68|65.28|3
1739418280000|2025-02-13 03:44:40|65.69|65.29|65.68|65.28|65.69|65.29|65.68|65.28|8
1739418290000|2025-02-13 03:44:50|65.69|65.29|65.69|65.29|65.69|65.29|65.68|65.28|7
1739418300000|2025-02-13 03:45:00|65.72|65.32|65.73|65.33|65.75|65.35|65.68|65.28|10
1739418310000|2025-02-13 03:45:10|65.72|65.32|65.7|65.3|65.73|65.33|65.7|65.3|7
1739418320000|2025-02-13 03:45:20|65.71|65.31|65.73|65.33|65.74|65.34|65.71|65.31|8
1739418330000|2025-02-13 03:45:30|65.72|65.32|65.71|65.31|65.72|65.32|65.69|65.29|8
1739418340000|2025-02-13 03:45:40|65.76|65.36|65.7|65.3|65.76|65.36|65.69|65.29|12
1739418360000|2025-02-13 03:46:00|65.69|65.29|65.69|65.29|65.69|65.29|65.68|65.28|3
1739418370000|2025-02-13 03:46:10|65.7|65.3|65.62|65.22|65.7|65.3|65.6|65.2|15
1739418380000|2025-02-13 03:46:20|65.61|65.21|65.7|65.3|65.7|65.3|65.61|65.21|6
1739418390000|2025-02-13 03:46:30|65.66|65.26|65.7|65.3|65.7|65.3|65.66|65.26|7
1739418400000|2025-02-13 03:46:40|65.69|65.29|65.7|65.3|65.7|65.3|65.68|65.28|9
1739418410000|2025-02-13 03:46:50|65.69|65.29|65.73|65.33|65.76|65.36|65.69|65.29|10
1739418420000|2025-02-13 03:47:00|65.72|65.32|65.77|65.37|65.77|65.37|65.69|65.29|14
1739418430000|2025-02-13 03:47:10|65.83|65.43|65.77|65.37|65.83|65.43|65.77|65.37|4
1739418450000|2025-02-13 03:47:30|65.78|65.38|65.77|65.37|65.78|65.38|65.76|65.36|3
1739418460000|2025-02-13 03:47:40|65.78|65.38|65.78|65.38|65.78|65.38|65.76|65.36|8
1739418480000|2025-02-13 03:48:00|65.82|65.42|65.81|65.41|65.82|65.42|65.81|65.41|4
1739418490000|2025-02-13 03:48:10|65.82|65.42|65.8|65.4|65.82|65.42|65.8|65.4|7
1739418500000|2025-02-13 03:48:20|65.81|65.41|65.88|65.48|65.91|65.51|65.8|65.4|14
1739418510000|2025-02-13 03:48:30|65.89|65.49|65.84|65.44|65.89|65.49|65.8|65.4|12
1739418520000|2025-02-13 03:48:40|65.82|65.42|65.83|65.43|65.84|65.44|65.81|65.41|12
1739418530000|2025-02-13 03:48:50|65.82|65.42|65.8|65.4|65.82|65.42|65.8|65.4|3
1739418540000|2025-02-13 03:49:00|65.79|65.39|65.79|65.39|65.79|65.39|65.79|65.39|1
1739418550000|2025-02-13 03:49:10|65.78|65.38|65.78|65.38|65.8|65.4|65.78|65.38|4
1739418560000|2025-02-13 03:49:20|65.8|65.4|65.8|65.4|65.8|65.4|65.79|65.39|7
1739418570000|2025-02-13 03:49:30|65.79|65.39|65.79|65.39|65.79|65.39|65.79|65.39|1
1739418580000|2025-02-13 03:49:40|65.78|65.38|65.79|65.39|65.82|65.42|65.77|65.37|7
1739418590000|2025-02-13 03:49:50|65.78|65.38|65.8|65.4|65.8|65.4|65.77|65.37|7
1739418600000|2025-02-13 03:50:00|65.78|65.38|65.85|65.45|65.88|65.48|65.78|65.38|18
1739418610000|2025-02-13 03:50:10|65.86|65.46|65.87|65.47|65.87|65.47|65.85|65.45|11
1739418620000|2025-02-13 03:50:20|65.86|65.46|65.91|65.51|65.91|65.51|65.86|65.46|8
1739418630000|2025-02-13 03:50:30|65.87|65.47|65.86|65.46|65.87|65.47|65.86|65.46|6
1739418640000|2025-02-13 03:50:40|65.87|65.47|65.87|65.47|65.87|65.47|65.86|65.46|7
1739418650000|2025-02-13 03:50:50|65.86|65.46|65.86|65.46|65.87|65.47|65.86|65.46|7
1739418660000|2025-02-13 03:51:00|65.87|65.47|65.89|65.49|65.89|65.49|65.87|65.47|7
1739418670000|2025-02-13 03:51:10|65.91|65.51|65.99|65.59|65.99|65.59|65.89|65.49|8
1739418680000|2025-02-13 03:51:20|65.98|65.58|65.97|65.57|65.98|65.58|65.96|65.56|4
1739418690000|2025-02-13 03:51:30|65.98|65.58|65.97|65.57|65.98|65.58|65.97|65.57|6
1739418700000|2025-02-13 03:51:40|65.96|65.56|65.97|65.57|65.99|65.59|65.96|65.56|7
1739418710000|2025-02-13 03:51:50|65.99|65.59|65.97|65.57|65.99|65.59|65.97|65.57|3
1739418720000|2025-02-13 03:52:00|65.99|65.59|66|65.6|66.03|65.63|65.99|65.59|6
1739418730000|2025-02-13 03:52:10|65.99|65.59|65.99|65.59|65.99|65.59|65.96|65.56|6
1739418750000|2025-02-13 03:52:30|65.98|65.58|66|65.6|66.02|65.62|65.98|65.58|3
1739418760000|2025-02-13 03:52:40|65.99|65.59|65.99|65.59|66|65.6|65.98|65.58|6
1739418770000|2025-02-13 03:52:50|65.98|65.58|65.98|65.58|66|65.6|65.97|65.57|10
1739418780000|2025-02-13 03:53:00|65.99|65.59|66|65.6|66.03|65.63|65.98|65.58|9
1739418790000|2025-02-13 03:53:10|65.99|65.59|65.99|65.59|65.99|65.59|65.97|65.57|6
1739418800000|2025-02-13 03:53:20|65.98|65.58|65.97|65.57|65.99|65.59|65.97|65.57|10
1739418810000|2025-02-13 03:53:30|65.98|65.58|65.96|65.56|65.98|65.58|65.95|65.55|8
1739418820000|2025-02-13 03:53:40|65.94|65.54|65.94|65.54|65.96|65.56|65.92|65.52|7
1739418830000|2025-02-13 03:53:50|65.95|65.55|65.95|65.55|65.98|65.58|65.94|65.54|8
1739418840000|2025-02-13 03:54:00|65.98|65.58|65.98|65.58|65.99|65.59|65.95|65.55|11
1739418850000|2025-02-13 03:54:10|65.97|65.57|65.96|65.56|65.99|65.59|65.96|65.56|4
1739418860000|2025-02-13 03:54:20|65.97|65.57|65.97|65.57|65.97|65.57|65.96|65.56|3
1739418870000|2025-02-13 03:54:30|65.96|65.56|65.96|65.56|65.97|65.57|65.95|65.55|7
1739418880000|2025-02-13 03:54:40|65.99|65.59|65.96|65.56|65.99|65.59|65.95|65.55|11
1739418890000|2025-02-13 03:54:50|65.98|65.58|65.98|65.58|65.98|65.58|65.95|65.55|6
1739418900000|2025-02-13 03:55:00|65.95|65.55|65.94|65.54|65.95|65.55|65.9|65.5|8
1739418910000|2025-02-13 03:55:10|65.91|65.51|65.97|65.57|65.97|65.57|65.91|65.51|6
1739418920000|2025-02-13 03:55:20|65.96|65.56|65.97|65.57|65.97|65.57|65.94|65.54|6
1739418940000|2025-02-13 03:55:40|65.92|65.52|65.9|65.5|65.92|65.52|65.9|65.5|3
1739418950000|2025-02-13 03:55:50|65.89|65.49|65.9|65.5|65.92|65.52|65.89|65.49|7
1739418960000|2025-02-13 03:56:00|65.92|65.52|65.86|65.46|65.92|65.52|65.86|65.46|6
1739418970000|2025-02-13 03:56:10|65.88|65.48|65.88|65.48|65.9|65.5|65.88|65.48|4
1739418980000|2025-02-13 03:56:20|65.9|65.5|65.88|65.48|65.9|65.5|65.88|65.48|5
1739418990000|2025-02-13 03:56:30|65.9|65.5|65.97|65.57|65.97|65.57|65.9|65.5|8
1739419000000|2025-02-13 03:56:40|65.96|65.56|65.97|65.57|65.97|65.57|65.95|65.55|10
1739419010000|2025-02-13 03:56:50|65.96|65.56|65.96|65.56|65.97|65.57|65.96|65.56|5
1739419020000|2025-02-13 03:57:00|65.97|65.57|65.97|65.57|65.97|65.57|65.96|65.56|5
1739419030000|2025-02-13 03:57:10|65.98|65.58|65.97|65.57|65.98|65.58|65.95|65.55|12
1739419040000|2025-02-13 03:57:20|65.98|65.58|65.97|65.57|65.98|65.58|65.95|65.55|8
1739419050000|2025-02-13 03:57:30|65.96|65.56|65.97|65.57|65.98|65.58|65.96|65.56|5
1739419060000|2025-02-13 03:57:40|66.01|65.61|65.99|65.59|66.01|65.61|65.98|65.58|8
1739419070000|2025-02-13 03:57:50|65.98|65.58|65.99|65.59|65.99|65.59|65.97|65.57|5
1739419080000|2025-02-13 03:58:00|65.98|65.58|65.99|65.59|65.99|65.59|65.97|65.57|3
1739419090000|2025-02-13 03:58:10|65.98|65.58|65.98|65.58|65.99|65.59|65.95|65.55|12
1739419100000|2025-02-13 03:58:20|65.97|65.57|65.97|65.57|65.98|65.58|65.96|65.56|5
1739419110000|2025-02-13 03:58:30|65.98|65.58|65.96|65.56|65.98|65.58|65.96|65.56|7
1739419120000|2025-02-13 03:58:40|65.97|65.57|65.97|65.57|65.97|65.57|65.96|65.56|3
1739419140000|2025-02-13 03:59:00|65.96|65.56|65.93|65.53|65.96|65.56|65.93|65.53|5
1739419150000|2025-02-13 03:59:10|65.91|65.51|65.96|65.56|65.96|65.56|65.9|65.5|8
1739419160000|2025-02-13 03:59:20|65.95|65.55|65.95|65.55|65.96|65.56|65.91|65.51|10
1739419170000|2025-02-13 03:59:30|65.96|65.56|65.97|65.57|65.97|65.57|65.95|65.55|8
1739419180000|2025-02-13 03:59:40|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|2
1739419200000|2025-02-13 04:00:00|65.98|65.58|65.99|65.59|66.03|65.63|65.98|65.58|5
1739419210000|2025-02-13 04:00:10|65.97|65.57|65.98|65.58|65.99|65.59|65.97|65.57|6
1739419220000|2025-02-13 04:00:20|65.99|65.59|65.91|65.51|65.99|65.59|65.91|65.51|9
1739419230000|2025-02-13 04:00:30|65.9|65.5|65.9|65.5|65.91|65.51|65.9|65.5|3
1739419240000|2025-02-13 04:00:40|65.89|65.49|65.89|65.49|65.9|65.5|65.88|65.48|5
1739419250000|2025-02-13 04:00:50|65.88|65.48|65.89|65.49|65.89|65.49|65.87|65.47|6
1739419260000|2025-02-13 04:01:00|65.88|65.48|65.89|65.49|65.9|65.5|65.86|65.46|8
1739419270000|2025-02-13 04:01:10|65.88|65.48|65.89|65.49|65.89|65.49|65.88|65.48|2
1739419280000|2025-02-13 04:01:20|65.88|65.48|65.88|65.48|65.89|65.49|65.87|65.47|6
1739419290000|2025-02-13 04:01:30|65.87|65.47|65.83|65.43|65.88|65.48|65.83|65.43|10
1739419300000|2025-02-13 04:01:40|65.81|65.41|65.88|65.48|65.88|65.48|65.8|65.4|9
1739419310000|2025-02-13 04:01:50|65.87|65.47|65.89|65.49|65.89|65.49|65.87|65.47|7
1739419330000|2025-02-13 04:02:10|65.94|65.54|65.95|65.55|65.95|65.55|65.88|65.48|10
1739419340000|2025-02-13 04:02:20|65.97|65.57|65.95|65.55|65.97|65.57|65.95|65.55|2
1739419350000|2025-02-13 04:02:30|65.94|65.54|65.88|65.48|65.94|65.54|65.87|65.47|16
1739419360000|2025-02-13 04:02:40|65.89|65.49|65.88|65.48|65.9|65.5|65.86|65.46|8
1739419370000|2025-02-13 04:02:50|65.87|65.47|65.86|65.46|65.89|65.49|65.86|65.46|5
1739419380000|2025-02-13 04:03:00|65.83|65.43|65.83|65.43|65.88|65.48|65.81|65.41|7
1739419390000|2025-02-13 04:03:10|65.82|65.42|65.84|65.44|65.84|65.44|65.81|65.41|10
1739419400000|2025-02-13 04:03:20|65.83|65.43|65.8|65.4|65.85|65.45|65.8|65.4|6
1739419410000|2025-02-13 04:03:30|65.79|65.39|65.8|65.4|65.83|65.43|65.78|65.38|8
1739419420000|2025-02-13 04:03:40|65.79|65.39|65.78|65.38|65.8|65.4|65.78|65.38|7
1739419430000|2025-02-13 04:03:50|65.8|65.4|65.83|65.43|65.86|65.46|65.8|65.4|8
1739419440000|2025-02-13 04:04:00|65.84|65.44|65.83|65.43|65.86|65.46|65.81|65.41|10
1739419450000|2025-02-13 04:04:10|65.82|65.42|65.79|65.39|65.83|65.43|65.79|65.39|7
1739419460000|2025-02-13 04:04:20|65.8|65.4|65.82|65.42|65.82|65.42|65.78|65.38|11
1739419470000|2025-02-13 04:04:30|65.81|65.41|65.84|65.44|65.84|65.44|65.78|65.38|7
1739419480000|2025-02-13 04:04:40|65.85|65.45|65.79|65.39|65.85|65.45|65.77|65.37|17
1739419490000|2025-02-13 04:04:50|65.78|65.38|65.85|65.45|65.85|65.45|65.78|65.38|7
1739419500000|2025-02-13 04:05:00|65.83|65.43|65.82|65.42|65.86|65.46|65.82|65.42|9
1739419510000|2025-02-13 04:05:10|65.81|65.41|65.79|65.39|65.81|65.41|65.79|65.39|3
1739419530000|2025-02-13 04:05:30|65.74|65.34|65.71|65.31|65.74|65.34|65.71|65.31|6
1739419540000|2025-02-13 04:05:40|65.7|65.3|65.72|65.32|65.76|65.36|65.7|65.3|14
1739419550000|2025-02-13 04:05:50|65.7|65.3|65.71|65.31|65.72|65.32|65.69|65.29|7
1739419560000|2025-02-13 04:06:00|65.7|65.3|65.69|65.29|65.71|65.31|65.69|65.29|7
1739419570000|2025-02-13 04:06:10|65.68|65.28|65.7|65.3|65.71|65.31|65.68|65.28|9
1739419580000|2025-02-13 04:06:20|65.69|65.29|65.74|65.34|65.76|65.36|65.69|65.29|8
1739419590000|2025-02-13 04:06:30|65.71|65.31|65.79|65.39|65.79|65.39|65.71|65.31|8
1739419600000|2025-02-13 04:06:40|65.76|65.36|65.78|65.38|65.8|65.4|65.76|65.36|9
1739419610000|2025-02-13 04:06:50|65.8|65.4|65.79|65.39|65.8|65.4|65.78|65.38|6
1739419620000|2025-02-13 04:07:00|65.78|65.38|65.79|65.39|65.79|65.39|65.78|65.38|2
1739419630000|2025-02-13 04:07:10|65.78|65.38|65.79|65.39|65.79|65.39|65.78|65.38|2
1739419640000|2025-02-13 04:07:20|65.78|65.38|65.78|65.38|65.8|65.4|65.78|65.38|7
1739419650000|2025-02-13 04:07:30|65.77|65.37|65.79|65.39|65.8|65.4|65.77|65.37|6
1739419660000|2025-02-13 04:07:40|65.78|65.38|65.83|65.43|65.87|65.47|65.78|65.38|11
1739419670000|2025-02-13 04:07:50|65.81|65.41|65.82|65.42|65.82|65.42|65.79|65.39|6
1739419680000|2025-02-13 04:08:00|65.81|65.41|65.73|65.33|65.81|65.41|65.72|65.32|16
1739419690000|2025-02-13 04:08:10|65.74|65.34|65.75|65.35|65.76|65.36|65.71|65.31|11
1739419700000|2025-02-13 04:08:20|65.73|65.33|65.76|65.36|65.76|65.36|65.72|65.32|7
1739419720000|2025-02-13 04:08:40|65.77|65.37|65.75|65.35|65.77|65.37|65.74|65.34|7
1739419730000|2025-02-13 04:08:50|65.77|65.37|65.74|65.34|65.77|65.37|65.72|65.32|11
1739419740000|2025-02-13 04:09:00|65.75|65.35|65.75|65.35|65.79|65.39|65.74|65.34|7
1739419750000|2025-02-13 04:09:10|65.73|65.33|65.75|65.35|65.76|65.36|65.73|65.33|7
1739419760000|2025-02-13 04:09:20|65.76|65.36|65.75|65.35|65.76|65.36|65.75|65.35|6
1739419770000|2025-02-13 04:09:30|65.76|65.36|65.77|65.37|65.78|65.38|65.75|65.35|5
1739419780000|2025-02-13 04:09:40|65.76|65.36|65.78|65.38|65.78|65.38|65.76|65.36|5
1739419790000|2025-02-13 04:09:50|65.8|65.4|65.77|65.37|65.8|65.4|65.77|65.37|3
1739419800000|2025-02-13 04:10:00|65.79|65.39|65.78|65.38|65.8|65.4|65.77|65.37|9
1739419810000|2025-02-13 04:10:10|65.77|65.37|65.78|65.38|65.79|65.39|65.77|65.37|6
1739419820000|2025-02-13 04:10:20|65.77|65.37|65.77|65.37|65.79|65.39|65.77|65.37|4
1739419830000|2025-02-13 04:10:30|65.79|65.39|65.78|65.38|65.79|65.39|65.78|65.38|4
1739419840000|2025-02-13 04:10:40|65.77|65.37|65.78|65.38|65.79|65.39|65.77|65.37|7
1739419850000|2025-02-13 04:10:50|65.79|65.39|65.79|65.39|65.79|65.39|65.77|65.37|4
1739419860000|2025-02-13 04:11:00|65.78|65.38|65.78|65.38|65.78|65.38|65.75|65.35|4
1739419870000|2025-02-13 04:11:10|65.76|65.36|65.76|65.36|65.78|65.38|65.76|65.36|11
1739419880000|2025-02-13 04:11:20|65.78|65.38|65.76|65.36|65.78|65.38|65.76|65.36|5
1739419890000|2025-02-13 04:11:30|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|6
1739419920000|2025-02-13 04:12:00|65.74|65.34|65.76|65.36|65.76|65.36|65.74|65.34|3
1739419930000|2025-02-13 04:12:10|65.77|65.37|65.78|65.38|65.78|65.38|65.76|65.36|4
1739419940000|2025-02-13 04:12:20|65.8|65.4|65.79|65.39|65.81|65.41|65.78|65.38|12
1739419950000|2025-02-13 04:12:30|65.81|65.41|65.85|65.45|65.86|65.46|65.79|65.39|6
1739419960000|2025-02-13 04:12:40|65.86|65.46|65.88|65.48|65.9|65.5|65.86|65.46|6
1739419970000|2025-02-13 04:12:50|65.89|65.49|65.88|65.48|65.9|65.5|65.87|65.47|6
1739419980000|2025-02-13 04:13:00|65.9|65.5|65.9|65.5|65.9|65.5|65.88|65.48|4
1739419990000|2025-02-13 04:13:10|65.89|65.49|65.87|65.47|65.89|65.49|65.87|65.47|5
1739420000000|2025-02-13 04:13:20|65.86|65.46|65.87|65.47|65.88|65.48|65.86|65.46|7
1739420010000|2025-02-13 04:13:30|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|6
1739420020000|2025-02-13 04:13:40|65.88|65.48|65.86|65.46|65.88|65.48|65.86|65.46|6
1739420030000|2025-02-13 04:13:50|65.87|65.47|65.87|65.47|65.87|65.47|65.86|65.46|7
1739420040000|2025-02-13 04:14:00|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|4
1739420050000|2025-02-13 04:14:10|65.86|65.46|65.86|65.46|65.87|65.47|65.84|65.44|8
1739420060000|2025-02-13 04:14:20|65.85|65.45|65.87|65.47|65.9|65.5|65.85|65.45|9
1739420070000|2025-02-13 04:14:30|65.86|65.46|65.86|65.46|65.87|65.47|65.86|65.46|3
1739420080000|2025-02-13 04:14:40|65.87|65.47|65.86|65.46|65.87|65.47|65.86|65.46|6
1739420090000|2025-02-13 04:14:50|65.87|65.47|65.86|65.46|65.87|65.47|65.86|65.46|4
1739420110000|2025-02-13 04:15:10|65.85|65.45|65.82|65.42|65.86|65.46|65.82|65.42|4
1739420120000|2025-02-13 04:15:20|65.8|65.4|65.79|65.39|65.81|65.41|65.77|65.37|9
1739420130000|2025-02-13 04:15:30|65.78|65.38|65.7|65.3|65.78|65.38|65.7|65.3|5
1739420140000|2025-02-13 04:15:40|65.75|65.35|65.65|65.25|65.75|65.35|65.65|65.25|10
1739420150000|2025-02-13 04:15:50|65.63|65.23|65.63|65.23|65.65|65.25|65.63|65.23|5
1739420160000|2025-02-13 04:16:00|65.62|65.22|65.61|65.21|65.62|65.22|65.6|65.2|4
1739420170000|2025-02-13 04:16:10|65.65|65.25|65.66|65.26|65.67|65.27|65.65|65.25|4
1739420180000|2025-02-13 04:16:20|65.68|65.28|65.76|65.36|65.78|65.38|65.67|65.27|14
1739420190000|2025-02-13 04:16:30|65.77|65.37|65.81|65.41|65.81|65.41|65.77|65.37|9
1739420200000|2025-02-13 04:16:40|65.8|65.4|65.71|65.31|65.8|65.4|65.71|65.31|8
1739420210000|2025-02-13 04:16:50|65.7|65.3|65.68|65.28|65.7|65.3|65.68|65.28|3
1739420220000|2025-02-13 04:17:00|65.69|65.29|65.68|65.28|65.69|65.29|65.68|65.28|2
1739420230000|2025-02-13 04:17:10|65.67|65.27|65.67|65.27|65.69|65.29|65.67|65.27|6
1739420240000|2025-02-13 04:17:20|65.69|65.29|65.71|65.31|65.72|65.32|65.67|65.27|7
1739420250000|2025-02-13 04:17:30|65.7|65.3|65.71|65.31|65.72|65.32|65.7|65.3|6
1739420260000|2025-02-13 04:17:40|65.7|65.3|65.69|65.29|65.7|65.3|65.68|65.28|7
1739420270000|2025-02-13 04:17:50|65.68|65.28|65.7|65.3|65.7|65.3|65.68|65.28|5
1739420280000|2025-02-13 04:18:00|65.68|65.28|65.71|65.31|65.73|65.33|65.68|65.28|11
1739420290000|2025-02-13 04:18:10|65.78|65.38|65.73|65.33|65.78|65.38|65.73|65.33|4
1739420310000|2025-02-13 04:18:30|65.72|65.32|65.72|65.32|65.73|65.33|65.71|65.31|6
1739420320000|2025-02-13 04:18:40|65.71|65.31|65.7|65.3|65.73|65.33|65.7|65.3|8
1739420330000|2025-02-13 04:18:50|65.68|65.28|65.69|65.29|65.71|65.31|65.68|65.28|4
1739420340000|2025-02-13 04:19:00|65.68|65.28|65.69|65.29|65.7|65.3|65.64|65.24|11
1739420350000|2025-02-13 04:19:10|65.68|65.28|65.7|65.3|65.71|65.31|65.68|65.28|12
1739420360000|2025-02-13 04:19:20|65.69|65.29|65.77|65.37|65.77|65.37|65.68|65.28|10
1739420370000|2025-02-13 04:19:30|65.73|65.33|65.76|65.36|65.76|65.36|65.7|65.3|10
1739420380000|2025-02-13 04:19:40|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|6
1739420390000|2025-02-13 04:19:50|65.77|65.37|65.76|65.36|65.77|65.37|65.76|65.36|2
1739420400000|2025-02-13 04:20:00|65.77|65.37|65.72|65.32|65.77|65.37|65.72|65.32|7
1739420410000|2025-02-13 04:20:10|65.73|65.33|65.71|65.31|65.73|65.33|65.7|65.3|10
1739420420000|2025-02-13 04:20:20|65.7|65.3|65.7|65.3|65.71|65.31|65.68|65.28|12
1739420430000|2025-02-13 04:20:30|65.69|65.29|65.69|65.29|65.71|65.31|65.69|65.29|8
1739420440000|2025-02-13 04:20:40|65.7|65.3|65.68|65.28|65.7|65.3|65.68|65.28|5
1739420450000|2025-02-13 04:20:50|65.69|65.29|65.67|65.27|65.7|65.3|65.67|65.27|7
1739420460000|2025-02-13 04:21:00|65.68|65.28|65.65|65.25|65.68|65.28|65.65|65.25|6
1739420470000|2025-02-13 04:21:10|65.64|65.24|65.61|65.21|65.64|65.24|65.6|65.2|7
1739420480000|2025-02-13 04:21:20|65.62|65.22|65.69|65.29|65.71|65.31|65.62|65.22|6
1739420500000|2025-02-13 04:21:40|65.63|65.23|65.68|65.28|65.69|65.29|65.62|65.22|6
1739420510000|2025-02-13 04:21:50|65.67|65.27|65.66|65.26|65.69|65.29|65.64|65.24|9
1739420520000|2025-02-13 04:22:00|65.68|65.28|65.65|65.25|65.68|65.28|65.63|65.23|7
1739420530000|2025-02-13 04:22:10|65.64|65.24|65.68|65.28|65.68|65.28|65.64|65.24|6
1739420540000|2025-02-13 04:22:20|65.67|65.27|65.61|65.21|65.67|65.27|65.61|65.21|5
1739420550000|2025-02-13 04:22:30|65.6|65.2|65.61|65.21|65.61|65.21|65.6|65.2|4
1739420560000|2025-02-13 04:22:40|65.62|65.22|65.65|65.25|65.66|65.26|65.6|65.2|7
1739420570000|2025-02-13 04:22:50|65.66|65.26|65.66|65.26|65.66|65.26|65.65|65.25|7
1739420580000|2025-02-13 04:23:00|65.67|65.27|65.63|65.23|65.67|65.27|65.63|65.23|8
1739420590000|2025-02-13 04:23:10|65.64|65.24|65.63|65.23|65.65|65.25|65.61|65.21|13
1739420600000|2025-02-13 04:23:20|65.62|65.22|65.61|65.21|65.62|65.22|65.61|65.21|2
1739420610000|2025-02-13 04:23:30|65.6|65.2|65.61|65.21|65.61|65.21|65.6|65.2|2
1739420640000|2025-02-13 04:24:00|65.62|65.22|65.64|65.24|65.67|65.27|65.62|65.22|5
1739420650000|2025-02-13 04:24:10|65.63|65.23|65.63|65.23|65.65|65.25|65.61|65.21|17
1739420660000|2025-02-13 04:24:20|65.65|65.25|65.62|65.22|65.65|65.25|65.6|65.2|9
1739420670000|2025-02-13 04:24:30|65.61|65.21|65.6|65.2|65.61|65.21|65.59|65.19|5
1739420680000|2025-02-13 04:24:40|65.62|65.22|65.61|65.21|65.62|65.22|65.61|65.21|2
1739420700000|2025-02-13 04:25:00|65.6|65.2|65.62|65.22|65.62|65.22|65.6|65.2|4
1739420710000|2025-02-13 04:25:10|65.61|65.21|65.61|65.21|65.62|65.22|65.61|65.21|3
1739420720000|2025-02-13 04:25:20|65.63|65.23|65.66|65.26|65.66|65.26|65.6|65.2|10
1739420730000|2025-02-13 04:25:30|65.65|65.25|65.69|65.29|65.69|65.29|65.65|65.25|9
1739420740000|2025-02-13 04:25:40|65.68|65.28|65.7|65.3|65.7|65.3|65.65|65.25|9
1739420750000|2025-02-13 04:25:50|65.69|65.29|65.65|65.25|65.69|65.29|65.65|65.25|6
1739420760000|2025-02-13 04:26:00|65.66|65.26|65.61|65.21|65.67|65.27|65.6|65.2|8
1739420770000|2025-02-13 04:26:10|65.64|65.24|65.62|65.22|65.65|65.25|65.61|65.21|6
1739420780000|2025-02-13 04:26:20|65.64|65.24|65.61|65.21|65.64|65.24|65.61|65.21|4
1739420790000|2025-02-13 04:26:30|65.6|65.2|65.61|65.21|65.61|65.21|65.6|65.2|2
1739420820000|2025-02-13 04:27:00|65.6|65.2|65.62|65.22|65.62|65.22|65.6|65.2|5
1739420840000|2025-02-13 04:27:20|65.6|65.2|65.59|65.19|65.61|65.21|65.59|65.19|5
1739420850000|2025-02-13 04:27:30|65.6|65.2|65.61|65.21|65.61|65.21|65.58|65.18|8
1739420860000|2025-02-13 04:27:40|65.58|65.18|65.6|65.2|65.61|65.21|65.58|65.18|5
1739420870000|2025-02-13 04:27:50|65.58|65.18|65.61|65.21|65.61|65.21|65.58|65.18|4
1739420890000|2025-02-13 04:28:10|65.58|65.18|65.61|65.21|65.61|65.21|65.58|65.18|3
1739420900000|2025-02-13 04:28:20|65.64|65.24|65.61|65.21|65.64|65.24|65.61|65.21|2
1739420910000|2025-02-13 04:28:30|65.63|65.23|65.67|65.27|65.69|65.29|65.63|65.23|10
1739420920000|2025-02-13 04:28:40|65.66|65.26|65.63|65.23|65.66|65.26|65.63|65.23|7
1739420930000|2025-02-13 04:28:50|65.62|65.22|65.61|65.21|65.64|65.24|65.61|65.21|5
1739420940000|2025-02-13 04:29:00|65.62|65.22|65.66|65.26|65.68|65.28|65.62|65.22|6
1739420970000|2025-02-13 04:29:30|65.63|65.23|65.61|65.21|65.63|65.23|65.61|65.21|3
1739420980000|2025-02-13 04:29:40|65.6|65.2|65.61|65.21|65.61|65.21|65.6|65.2|4
1739420990000|2025-02-13 04:29:50|65.6|65.2|65.61|65.21|65.61|65.21|65.6|65.2|2
1739421000000|2025-02-13 04:30:00|65.65|65.25|65.61|65.21|65.66|65.26|65.6|65.2|8
1739421010000|2025-02-13 04:30:10|65.6|65.2|65.61|65.21|65.61|65.21|65.59|65.19|7
1739421020000|2025-02-13 04:30:20|65.59|65.19|65.6|65.2|65.61|65.21|65.55|65.15|10
1739421030000|2025-02-13 04:30:30|65.59|65.19|65.61|65.21|65.61|65.21|65.58|65.18|8
1739421040000|2025-02-13 04:30:40|65.6|65.2|65.57|65.17|65.61|65.21|65.53|65.13|11
1739421050000|2025-02-13 04:30:50|65.58|65.18|65.6|65.2|65.61|65.21|65.58|65.18|9
1739421060000|2025-02-13 04:31:00|65.59|65.19|65.53|65.13|65.59|65.19|65.51|65.11|15
1739421070000|2025-02-13 04:31:10|65.55|65.15|65.57|65.17|65.6|65.2|65.54|65.14|8
1739421090000|2025-02-13 04:31:30|65.51|65.11|65.5|65.1|65.51|65.11|65.5|65.1|4
1739421100000|2025-02-13 04:31:40|65.48|65.08|65.51|65.11|65.51|65.11|65.48|65.08|6
1739421120000|2025-02-13 04:32:00|65.5|65.1|65.51|65.11|65.51|65.11|65.5|65.1|2
1739421130000|2025-02-13 04:32:10|65.5|65.1|65.51|65.11|65.51|65.11|65.5|65.1|2
1739421140000|2025-02-13 04:32:20|65.48|65.08|65.45|65.05|65.5|65.1|65.45|65.05|9
1739421150000|2025-02-13 04:32:30|65.46|65.06|65.51|65.11|65.51|65.11|65.46|65.06|6
1739421170000|2025-02-13 04:32:50|65.5|65.1|65.5|65.1|65.5|65.1|65.5|65.1|1
1739421180000|2025-02-13 04:33:00|65.51|65.11|65.5|65.1|65.51|65.11|65.5|65.1|2
1739421190000|2025-02-13 04:33:10|65.48|65.08|65.51|65.11|65.51|65.11|65.48|65.08|7
1739421200000|2025-02-13 04:33:20|65.5|65.1|65.49|65.09|65.51|65.11|65.48|65.08|8
1739421210000|2025-02-13 04:33:30|65.5|65.1|65.5|65.1|65.5|65.1|65.5|65.1|1
1739421220000|2025-02-13 04:33:40|65.46|65.06|65.46|65.06|65.5|65.1|65.44|65.04|9
1739421230000|2025-02-13 04:33:50|65.45|65.05|65.43|65.03|65.46|65.06|65.43|65.03|5
1739421240000|2025-02-13 04:34:00|65.42|65.02|65.5|65.1|65.51|65.11|65.41|65.01|9
1739421250000|2025-02-13 04:34:10|65.47|65.07|65.49|65.09|65.49|65.09|65.45|65.05|6
1739421260000|2025-02-13 04:34:20|65.44|65.04|65.45|65.05|65.48|65.08|65.44|65.04|8
1739421270000|2025-02-13 04:34:30|65.44|65.04|65.46|65.06|65.48|65.08|65.44|65.04|6
1739421290000|2025-02-13 04:34:50|65.49|65.09|65.49|65.09|65.49|65.09|65.49|65.09|1
1739421300000|2025-02-13 04:35:00|65.48|65.08|65.5|65.1|65.5|65.1|65.48|65.08|3
1739421310000|2025-02-13 04:35:10|65.49|65.09|65.49|65.09|65.49|65.09|65.49|65.09|1
1739421320000|2025-02-13 04:35:20|65.5|65.1|65.5|65.1|65.5|65.1|65.49|65.09|3
1739421330000|2025-02-13 04:35:30|65.45|65.05|65.45|65.05|65.46|65.06|65.42|65.02|8
1739421340000|2025-02-13 04:35:40|65.44|65.04|65.43|65.03|65.47|65.07|65.42|65.02|15
1739421350000|2025-02-13 04:35:50|65.42|65.02|65.41|65.01|65.42|65.02|65.41|65.01|2
1739421360000|2025-02-13 04:36:00|65.45|65.05|65.49|65.09|65.49|65.09|65.45|65.05|8
1739421390000|2025-02-13 04:36:30|65.48|65.08|65.5|65.1|65.51|65.11|65.48|65.08|8
1739421400000|2025-02-13 04:36:40|65.55|65.15|65.56|65.16|65.56|65.16|65.55|65.15|2
1739421410000|2025-02-13 04:36:50|65.57|65.17|65.59|65.19|65.59|65.19|65.57|65.17|5
1739421420000|2025-02-13 04:37:00|65.63|65.23|65.56|65.16|65.63|65.23|65.56|65.16|6
1739421430000|2025-02-13 04:37:10|65.53|65.13|65.52|65.12|65.56|65.16|65.51|65.11|12
1739421440000|2025-02-13 04:37:20|65.54|65.14|65.45|65.05|65.55|65.15|65.44|65.04|14
1739421450000|2025-02-13 04:37:30|65.48|65.08|65.54|65.14|65.55|65.15|65.44|65.04|20
1739421460000|2025-02-13 04:37:40|65.53|65.13|65.54|65.14|65.54|65.14|65.53|65.13|4
1739421470000|2025-02-13 04:37:50|65.53|65.13|65.54|65.14|65.54|65.14|65.53|65.13|2
1739421510000|2025-02-13 04:38:30|65.51|65.11|65.54|65.14|65.54|65.14|65.51|65.11|11
1739421520000|2025-02-13 04:38:40|65.53|65.13|65.53|65.13|65.53|65.13|65.51|65.11|6
1739421570000|2025-02-13 04:39:30|65.54|65.14|65.58|65.18|65.61|65.21|65.53|65.13|6
1739421580000|2025-02-13 04:39:40|65.55|65.15|65.54|65.14|65.55|65.15|65.53|65.13|4
1739421590000|2025-02-13 04:39:50|65.53|65.13|65.55|65.15|65.57|65.17|65.53|65.13|6
1739421600000|2025-02-13 04:40:00|65.56|65.16|65.57|65.17|65.57|65.17|65.56|65.16|2
1739421610000|2025-02-13 04:40:10|65.58|65.18|65.54|65.14|65.61|65.21|65.54|65.14|6
1739421620000|2025-02-13 04:40:20|65.52|65.12|65.58|65.18|65.62|65.22|65.51|65.11|9
1739421630000|2025-02-13 04:40:30|65.57|65.17|65.55|65.15|65.58|65.18|65.55|65.15|4
1739421640000|2025-02-13 04:40:40|65.54|65.14|65.59|65.19|65.59|65.19|65.52|65.12|11
1739421650000|2025-02-13 04:40:50|65.62|65.22|65.6|65.2|65.62|65.22|65.59|65.19|6
1739421660000|2025-02-13 04:41:00|65.64|65.24|65.66|65.26|65.67|65.27|65.64|65.24|5
1739421680000|2025-02-13 04:41:20|65.69|65.29|65.7|65.3|65.7|65.3|65.69|65.29|4
1739421690000|2025-02-13 04:41:30|65.69|65.29|65.7|65.3|65.7|65.3|65.68|65.28|3
1739421700000|2025-02-13 04:41:40|65.69|65.29|65.69|65.29|65.7|65.3|65.68|65.28|4
1739421710000|2025-02-13 04:41:50|65.68|65.28|65.7|65.3|65.7|65.3|65.68|65.28|5
1739421720000|2025-02-13 04:42:00|65.69|65.29|65.68|65.28|65.7|65.3|65.68|65.28|5
1739421730000|2025-02-13 04:42:10|65.66|65.26|65.63|65.23|65.68|65.28|65.63|65.23|7
1739421740000|2025-02-13 04:42:20|65.62|65.22|65.62|65.22|65.67|65.27|65.61|65.21|8
1739421750000|2025-02-13 04:42:30|65.61|65.21|65.68|65.28|65.69|65.29|65.61|65.21|11
1739421760000|2025-02-13 04:42:40|65.7|65.3|65.69|65.29|65.7|65.3|65.68|65.28|5
1739421770000|2025-02-13 04:42:50|65.68|65.28|65.7|65.3|65.7|65.3|65.68|65.28|4
1739421780000|2025-02-13 04:43:00|65.69|65.29|65.7|65.3|65.7|65.3|65.68|65.28|5
1739421790000|2025-02-13 04:43:10|65.69|65.29|65.68|65.28|65.7|65.3|65.68|65.28|5
1739421800000|2025-02-13 04:43:20|65.7|65.3|65.69|65.29|65.7|65.3|65.69|65.29|4
1739421810000|2025-02-13 04:43:30|65.68|65.28|65.67|65.27|65.7|65.3|65.67|65.27|9
1739421820000|2025-02-13 04:43:40|65.66|65.26|65.7|65.3|65.7|65.3|65.66|65.26|7
1739421830000|2025-02-13 04:43:50|65.69|65.29|65.69|65.29|65.7|65.3|65.68|65.28|6
1739421840000|2025-02-13 04:44:00|65.68|65.28|65.68|65.28|65.69|65.29|65.68|65.28|5
1739421850000|2025-02-13 04:44:10|65.69|65.29|65.68|65.28|65.69|65.29|65.68|65.28|6
1739421860000|2025-02-13 04:44:20|65.69|65.29|65.68|65.28|65.69|65.29|65.68|65.28|4
1739421880000|2025-02-13 04:44:40|65.7|65.3|65.68|65.28|65.7|65.3|65.68|65.28|3
1739421890000|2025-02-13 04:44:50|65.69|65.29|65.68|65.28|65.7|65.3|65.68|65.28|7
1739421900000|2025-02-13 04:45:00|65.7|65.3|65.77|65.37|65.77|65.37|65.68|65.28|13
1739421910000|2025-02-13 04:45:10|65.76|65.36|65.71|65.31|65.77|65.37|65.71|65.31|10
1739421920000|2025-02-13 04:45:20|65.69|65.29|65.69|65.29|65.7|65.3|65.69|65.29|5
1739421930000|2025-02-13 04:45:30|65.7|65.3|65.71|65.31|65.73|65.33|65.68|65.28|9
1739421940000|2025-02-13 04:45:40|65.7|65.3|65.7|65.3|65.71|65.31|65.69|65.29|7
1739421950000|2025-02-13 04:45:50|65.69|65.29|65.69|65.29|65.7|65.3|65.68|65.28|8
1739421960000|2025-02-13 04:46:00|65.68|65.28|65.7|65.3|65.7|65.3|65.68|65.28|5
1739421970000|2025-02-13 04:46:10|65.69|65.29|65.68|65.28|65.7|65.3|65.68|65.28|7
1739421980000|2025-02-13 04:46:20|65.7|65.3|65.68|65.28|65.7|65.3|65.68|65.28|6
1739421990000|2025-02-13 04:46:30|65.7|65.3|65.69|65.29|65.7|65.3|65.68|65.28|9
1739422000000|2025-02-13 04:46:40|65.68|65.28|65.69|65.29|65.7|65.3|65.68|65.28|6
1739422010000|2025-02-13 04:46:50|65.68|65.28|65.69|65.29|65.7|65.3|65.68|65.28|6
1739422020000|2025-02-13 04:47:00|65.68|65.28|65.69|65.29|65.7|65.3|65.68|65.28|5
1739422030000|2025-02-13 04:47:10|65.68|65.28|65.68|65.28|65.7|65.3|65.68|65.28|6
1739422040000|2025-02-13 04:47:20|65.7|65.3|65.68|65.28|65.7|65.3|65.67|65.27|9
1739422050000|2025-02-13 04:47:30|65.7|65.3|65.69|65.29|65.7|65.3|65.69|65.29|4
1739422060000|2025-02-13 04:47:40|65.7|65.3|65.69|65.29|65.7|65.3|65.69|65.29|4
1739422080000|2025-02-13 04:48:00|65.68|65.28|65.69|65.29|65.69|65.29|65.66|65.26|7
1739422090000|2025-02-13 04:48:10|65.68|65.28|65.66|65.26|65.69|65.29|65.66|65.26|6
1739422100000|2025-02-13 04:48:20|65.64|65.24|65.61|65.21|65.65|65.25|65.6|65.2|15
1739422110000|2025-02-13 04:48:30|65.6|65.2|65.6|65.2|65.6|65.2|65.58|65.18|9
1739422120000|2025-02-13 04:48:40|65.58|65.18|65.6|65.2|65.61|65.21|65.58|65.18|8
1739422130000|2025-02-13 04:48:50|65.61|65.21|65.61|65.21|65.68|65.28|65.6|65.2|9
1739422140000|2025-02-13 04:49:00|65.64|65.24|65.67|65.27|65.67|65.27|65.6|65.2|13
1739422150000|2025-02-13 04:49:10|65.68|65.28|65.68|65.28|65.68|65.28|65.67|65.27|3
1739422160000|2025-02-13 04:49:20|65.69|65.29|65.7|65.3|65.71|65.31|65.68|65.28|8
1739422170000|2025-02-13 04:49:30|65.69|65.29|65.69|65.29|65.7|65.3|65.69|65.29|5
1739422180000|2025-02-13 04:49:40|65.7|65.3|65.7|65.3|65.7|65.3|65.69|65.29|5
1739422190000|2025-02-13 04:49:50|65.69|65.29|65.69|65.29|65.7|65.3|65.69|65.29|5
1739422200000|2025-02-13 04:50:00|65.7|65.3|65.7|65.3|65.7|65.3|65.69|65.29|5
1739422210000|2025-02-13 04:50:10|65.67|65.27|65.71|65.31|65.71|65.31|65.67|65.27|9
1739422220000|2025-02-13 04:50:20|65.7|65.3|65.7|65.3|65.71|65.31|65.69|65.29|7
1739422230000|2025-02-13 04:50:30|65.69|65.29|65.69|65.29|65.71|65.31|65.68|65.28|13
1739422240000|2025-02-13 04:50:40|65.7|65.3|65.63|65.23|65.7|65.3|65.63|65.23|4
1739422250000|2025-02-13 04:50:50|65.62|65.22|65.59|65.19|65.62|65.22|65.59|65.19|10
1739422260000|2025-02-13 04:51:00|65.6|65.2|65.67|65.27|65.67|65.27|65.6|65.2|5
1739422280000|2025-02-13 04:51:20|65.69|65.29|65.66|65.26|65.7|65.3|65.66|65.26|5
1739422290000|2025-02-13 04:51:30|65.67|65.27|65.68|65.28|65.7|65.3|65.67|65.27|8
1739422300000|2025-02-13 04:51:40|65.7|65.3|65.68|65.28|65.7|65.3|65.68|65.28|6
1739422310000|2025-02-13 04:51:50|65.7|65.3|65.62|65.22|65.7|65.3|65.62|65.22|6
1739422320000|2025-02-13 04:52:00|65.61|65.21|65.63|65.23|65.68|65.28|65.61|65.21|14
1739422330000|2025-02-13 04:52:10|65.62|65.22|65.6|65.2|65.63|65.23|65.6|65.2|11
1739422340000|2025-02-13 04:52:20|65.59|65.19|65.59|65.19|65.6|65.2|65.59|65.19|7
1739422350000|2025-02-13 04:52:30|65.6|65.2|65.6|65.2|65.6|65.2|65.59|65.19|5
1739422360000|2025-02-13 04:52:40|65.59|65.19|65.6|65.2|65.6|65.2|65.59|65.19|6
1739422370000|2025-02-13 04:52:50|65.61|65.21|65.62|65.22|65.64|65.24|65.59|65.19|12
1739422380000|2025-02-13 04:53:00|65.61|65.21|65.6|65.2|65.66|65.26|65.59|65.19|10
1739422390000|2025-02-13 04:53:10|65.63|65.23|65.61|65.21|65.63|65.23|65.59|65.19|14
1739422400000|2025-02-13 04:53:20|65.6|65.2|65.61|65.21|65.61|65.21|65.59|65.19|7
1739422410000|2025-02-13 04:53:30|65.58|65.18|65.53|65.13|65.59|65.19|65.53|65.13|8
1739422420000|2025-02-13 04:53:40|65.51|65.11|65.51|65.11|65.51|65.11|65.51|65.11|1
1739422430000|2025-02-13 04:53:50|65.5|65.1|65.48|65.08|65.5|65.1|65.48|65.08|3
1739422440000|2025-02-13 04:54:00|65.47|65.07|65.51|65.11|65.51|65.11|65.46|65.06|4
1739422460000|2025-02-13 04:54:20|65.52|65.12|65.52|65.12|65.52|65.12|65.51|65.11|9
1739422470000|2025-02-13 04:54:30|65.51|65.11|65.52|65.12|65.52|65.12|65.51|65.11|2
1739422480000|2025-02-13 04:54:40|65.51|65.11|65.51|65.11|65.51|65.11|65.51|65.11|1
1739422520000|2025-02-13 04:55:20|65.5|65.1|65.51|65.11|65.51|65.11|65.48|65.08|6
1739422530000|2025-02-13 04:55:30|65.46|65.06|65.37|64.97|65.46|65.06|65.35|64.95|12
1739422540000|2025-02-13 04:55:40|65.36|64.96|65.34|64.94|65.38|64.98|65.34|64.94|13
1739422550000|2025-02-13 04:55:50|65.35|64.95|65.33|64.93|65.36|64.96|65.3|64.9|13
1739422560000|2025-02-13 04:56:00|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1739422580000|2025-02-13 04:56:20|65.33|64.93|65.28|64.88|65.33|64.93|65.28|64.88|16
1739422590000|2025-02-13 04:56:30|65.29|64.89|65.34|64.94|65.34|64.94|65.28|64.88|11
1739422600000|2025-02-13 04:56:40|65.33|64.93|65.33|64.93|65.34|64.94|65.33|64.93|3
1739422610000|2025-02-13 04:56:50|65.34|64.94|65.32|64.92|65.34|64.94|65.32|64.92|7
1739422620000|2025-02-13 04:57:00|65.33|64.93|65.31|64.91|65.34|64.94|65.31|64.91|9
1739422630000|2025-02-13 04:57:10|65.35|64.95|65.37|64.97|65.37|64.97|65.34|64.94|4
1739422640000|2025-02-13 04:57:20|65.35|64.95|65.4|65|65.4|65|65.35|64.95|12
1739422650000|2025-02-13 04:57:30|65.39|64.99|65.4|65|65.4|65|65.39|64.99|2
1739422660000|2025-02-13 04:57:40|65.39|64.99|65.41|65.01|65.41|65.01|65.39|64.99|7
1739422670000|2025-02-13 04:57:50|65.4|65|65.41|65.01|65.44|65.04|65.4|65|5
1739422680000|2025-02-13 04:58:00|65.38|64.98|65.48|65.08|65.48|65.08|65.38|64.98|9
1739422690000|2025-02-13 04:58:10|65.5|65.1|65.5|65.1|65.51|65.11|65.48|65.08|4
1739422740000|2025-02-13 04:59:00|65.4|65|65.41|65.01|65.41|65.01|65.4|65|8
1739422750000|2025-02-13 04:59:10|65.4|65|65.45|65.05|65.46|65.06|65.4|65|15
1739422760000|2025-02-13 04:59:20|65.43|65.03|65.41|65.01|65.43|65.03|65.41|65.01|5
1739422770000|2025-02-13 04:59:30|65.4|65|65.42|65.02|65.46|65.06|65.39|64.99|10
1739422780000|2025-02-13 04:59:40|65.41|65.01|65.46|65.06|65.47|65.07|65.4|65|14
1739422790000|2025-02-13 04:59:50|65.45|65.05|65.43|65.03|65.48|65.08|65.42|65.02|10
1739422800000|2025-02-13 05:00:00|65.42|65.02|65.44|65.04|65.49|65.09|65.42|65.02|12
1739422810000|2025-02-13 05:00:10|65.43|65.03|65.42|65.02|65.43|65.03|65.42|65.02|4
1739422820000|2025-02-13 05:00:20|65.41|65.01|65.4|65|65.42|65.02|65.4|65|7
1739422830000|2025-02-13 05:00:30|65.41|65.01|65.5|65.1|65.5|65.1|65.41|65.01|15
1739422840000|2025-02-13 05:00:40|65.48|65.08|65.41|65.01|65.48|65.08|65.41|65.01|6
1739422850000|2025-02-13 05:00:50|65.4|65|65.39|64.99|65.41|65.01|65.38|64.98|8
1739422860000|2025-02-13 05:01:00|65.4|65|65.35|64.95|65.4|65|65.33|64.93|12
1739422870000|2025-02-13 05:01:10|65.36|64.96|65.34|64.94|65.36|64.96|65.34|64.94|5
1739422880000|2025-02-13 05:01:20|65.33|64.93|65.31|64.91|65.34|64.94|65.3|64.9|12
1739422890000|2025-02-13 05:01:30|65.35|64.95|65.34|64.94|65.35|64.95|65.33|64.93|6
1739422900000|2025-02-13 05:01:40|65.33|64.93|65.34|64.94|65.34|64.94|65.32|64.92|6
1739422910000|2025-02-13 05:01:50|65.32|64.92|65.33|64.93|65.34|64.94|65.32|64.92|8
1739422920000|2025-02-13 05:02:00|65.34|64.94|65.32|64.92|65.34|64.94|65.32|64.92|2
1739422930000|2025-02-13 05:02:10|65.3|64.9|65.32|64.92|65.33|64.93|65.3|64.9|5
1739422940000|2025-02-13 05:02:20|65.3|64.9|65.33|64.93|65.33|64.93|65.3|64.9|4
1739422950000|2025-02-13 05:02:30|65.32|64.92|65.32|64.92|65.32|64.92|65.32|64.92|1
1739422970000|2025-02-13 05:02:50|65.3|64.9|65.27|64.87|65.32|64.92|65.27|64.87|8
1739422980000|2025-02-13 05:03:00|65.24|64.84|65.21|64.81|65.24|64.84|65.16|64.76|12
1739422990000|2025-02-13 05:03:10|65.2|64.8|65.2|64.8|65.21|64.81|65.18|64.78|9
1739423000000|2025-02-13 05:03:20|65.19|64.79|65.21|64.81|65.21|64.81|65.19|64.79|12
1739423010000|2025-02-13 05:03:30|65.2|64.8|65.19|64.79|65.21|64.81|65.19|64.79|5
1739423020000|2025-02-13 05:03:40|65.21|64.81|65.19|64.79|65.21|64.81|65.19|64.79|6
1739423030000|2025-02-13 05:03:50|65.21|64.81|65.2|64.8|65.21|64.81|65.19|64.79|11
1739423040000|2025-02-13 05:04:00|65.19|64.79|65.2|64.8|65.21|64.81|65.19|64.79|6
1739423050000|2025-02-13 05:04:10|65.19|64.79|65.21|64.81|65.21|64.81|65.18|64.78|7
1739423060000|2025-02-13 05:04:20|65.19|64.79|65.2|64.8|65.21|64.81|65.18|64.78|8
1739423070000|2025-02-13 05:04:30|65.21|64.81|65.2|64.8|65.21|64.81|65.18|64.78|6
1739423080000|2025-02-13 05:04:40|65.21|64.81|65.21|64.81|65.21|64.81|65.21|64.81|1
1739423100000|2025-02-13 05:05:00|65.2|64.8|65.22|64.82|65.22|64.82|65.2|64.8|3
1739423110000|2025-02-13 05:05:10|65.18|64.78|65.21|64.81|65.21|64.81|65.18|64.78|8
1739423120000|2025-02-13 05:05:20|65.18|64.78|65.22|64.82|65.22|64.82|65.18|64.78|5
1739423130000|2025-02-13 05:05:30|65.2|64.8|65.21|64.81|65.22|64.82|65.2|64.8|10
1739423140000|2025-02-13 05:05:40|65.22|64.82|65.21|64.81|65.22|64.82|65.2|64.8|5
1739423150000|2025-02-13 05:05:50|65.19|64.79|65.19|64.79|65.2|64.8|65.18|64.78|7
1739423180000|2025-02-13 05:06:20|65.18|64.78|65.2|64.8|65.2|64.8|65.18|64.78|9
1739423190000|2025-02-13 05:06:30|65.19|64.79|65.23|64.83|65.23|64.83|65.18|64.78|11
1739423200000|2025-02-13 05:06:40|65.22|64.82|65.19|64.79|65.23|64.83|65.19|64.79|7
1739423210000|2025-02-13 05:06:50|65.2|64.8|65.08|64.68|65.21|64.81|65.08|64.68|11
1739423220000|2025-02-13 05:07:00|65.07|64.67|65.1|64.7|65.11|64.71|65.07|64.67|9
1739423230000|2025-02-13 05:07:10|65.09|64.69|65.1|64.7|65.11|64.71|65.08|64.68|7
1739423240000|2025-02-13 05:07:20|65.08|64.68|65.08|64.68|65.1|64.7|65.07|64.67|6
1739423250000|2025-02-13 05:07:30|65.07|64.67|65.07|64.67|65.09|64.69|65.07|64.67|5
1739423280000|2025-02-13 05:08:00|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1739423300000|2025-02-13 05:08:20|65.07|64.67|65.06|64.66|65.07|64.67|65.06|64.66|2
1739423310000|2025-02-13 05:08:30|65.07|64.67|65.07|64.67|65.08|64.68|65.07|64.67|3
1739423320000|2025-02-13 05:08:40|65.06|64.66|65.07|64.67|65.07|64.67|65.05|64.65|3
1739423340000|2025-02-13 05:09:00|65.08|64.68|65.09|64.69|65.11|64.71|65.08|64.68|8
1739423350000|2025-02-13 05:09:10|65.08|64.68|65.09|64.69|65.09|64.69|65.08|64.68|6
1739423360000|2025-02-13 05:09:20|65.1|64.7|65.09|64.69|65.1|64.7|65.09|64.69|4
1739423370000|2025-02-13 05:09:30|65.1|64.7|65.09|64.69|65.1|64.7|65.09|64.69|6
1739423380000|2025-02-13 05:09:40|65.1|64.7|65.1|64.7|65.1|64.7|65.08|64.68|8
1739423390000|2025-02-13 05:09:50|65.09|64.69|65.1|64.7|65.1|64.7|65.09|64.69|6
1739423400000|2025-02-13 05:10:00|65.09|64.69|65.09|64.69|65.1|64.7|65.08|64.68|8
1739423410000|2025-02-13 05:10:10|65.1|64.7|65.08|64.68|65.1|64.7|65.06|64.66|7
1739423420000|2025-02-13 05:10:20|65.07|64.67|65.08|64.68|65.08|64.68|65.07|64.67|6
1739423430000|2025-02-13 05:10:30|65.07|64.67|65.04|64.64|65.08|64.68|65.04|64.64|5
1739423460000|2025-02-13 05:11:00|65.07|64.67|65.07|64.67|65.08|64.68|65.07|64.67|3
1739423480000|2025-02-13 05:11:20|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739423490000|2025-02-13 05:11:30|65.07|64.67|65.08|64.68|65.08|64.68|65.07|64.67|2
1739423510000|2025-02-13 05:11:50|65.09|64.69|65.13|64.73|65.13|64.73|65.09|64.69|3
1739423520000|2025-02-13 05:12:00|65.14|64.74|65.19|64.79|65.22|64.82|65.14|64.74|12
1739423530000|2025-02-13 05:12:10|65.18|64.78|65.17|64.77|65.21|64.81|65.17|64.77|10
1739423540000|2025-02-13 05:12:20|65.14|64.74|65.1|64.7|65.15|64.75|65.09|64.69|11
1739423550000|2025-02-13 05:12:30|65.11|64.71|65.12|64.72|65.12|64.72|65.09|64.69|6
1739423560000|2025-02-13 05:12:40|65.13|64.73|65.2|64.8|65.21|64.81|65.13|64.73|10
1739423570000|2025-02-13 05:12:50|65.19|64.79|65.18|64.78|65.2|64.8|65.18|64.78|5
1739423580000|2025-02-13 05:13:00|65.17|64.77|65.23|64.83|65.23|64.83|65.17|64.77|15
1739423590000|2025-02-13 05:13:10|65.26|64.86|65.27|64.87|65.27|64.87|65.26|64.86|4
1739423600000|2025-02-13 05:13:20|65.28|64.88|65.29|64.89|65.31|64.91|65.27|64.87|8
1739423610000|2025-02-13 05:13:30|65.28|64.88|65.33|64.93|65.36|64.96|65.27|64.87|9
1739423620000|2025-02-13 05:13:40|65.34|64.94|65.38|64.98|65.38|64.98|65.31|64.91|9
1739423630000|2025-02-13 05:13:50|65.39|64.99|65.4|65|65.4|65|65.36|64.96|9
1739423640000|2025-02-13 05:14:00|65.39|64.99|65.39|64.99|65.41|65.01|65.37|64.97|9
1739423650000|2025-02-13 05:14:10|65.4|65|65.44|65.04|65.44|65.04|65.4|65|4
1739423670000|2025-02-13 05:14:30|65.43|65.03|65.42|65.02|65.46|65.06|65.4|65|10
1739423680000|2025-02-13 05:14:40|65.43|65.03|65.39|64.99|65.45|65.05|65.39|64.99|10
1739423690000|2025-02-13 05:14:50|65.41|65.01|65.39|64.99|65.41|65.01|65.38|64.98|6
1739423710000|2025-02-13 05:15:10|65.38|64.98|65.38|64.98|65.39|64.99|65.38|64.98|7
1739423720000|2025-02-13 05:15:20|65.39|64.99|65.38|64.98|65.39|64.99|65.37|64.97|11
1739423730000|2025-02-13 05:15:30|65.39|64.99|65.38|64.98|65.39|64.99|65.37|64.97|14
1739423740000|2025-02-13 05:15:40|65.39|64.99|65.36|64.96|65.39|64.99|65.35|64.95|9
1739423750000|2025-02-13 05:15:50|65.37|64.97|65.3|64.9|65.38|64.98|65.3|64.9|12
1739423760000|2025-02-13 05:16:00|65.33|64.93|65.36|64.96|65.36|64.96|65.29|64.89|12
1739423770000|2025-02-13 05:16:10|65.35|64.95|65.38|64.98|65.38|64.98|65.35|64.95|11
1739423780000|2025-02-13 05:16:20|65.36|64.96|65.37|64.97|65.38|64.98|65.3|64.9|10
1739423790000|2025-02-13 05:16:30|65.36|64.96|65.37|64.97|65.38|64.98|65.35|64.95|10
1739423800000|2025-02-13 05:16:40|65.36|64.96|65.37|64.97|65.38|64.98|65.32|64.92|10
1739423810000|2025-02-13 05:16:50|65.36|64.96|65.38|64.98|65.38|64.98|65.36|64.96|5
1739423820000|2025-02-13 05:17:00|65.37|64.97|65.37|64.97|65.38|64.98|65.36|64.96|7
1739423830000|2025-02-13 05:17:10|65.36|64.96|65.29|64.89|65.36|64.96|65.29|64.89|5
1739423840000|2025-02-13 05:17:20|65.28|64.88|65.29|64.89|65.3|64.9|65.27|64.87|10
1739423850000|2025-02-13 05:17:30|65.28|64.88|65.28|64.88|65.32|64.92|65.27|64.87|8
1739423860000|2025-02-13 05:17:40|65.29|64.89|65.27|64.87|65.29|64.89|65.26|64.86|8
1739423870000|2025-02-13 05:17:50|65.28|64.88|65.31|64.91|65.31|64.91|65.27|64.87|8
1739423880000|2025-02-13 05:18:00|65.3|64.9|65.36|64.96|65.36|64.96|65.29|64.89|5
1739423890000|2025-02-13 05:18:10|65.41|65.01|65.37|64.97|65.41|65.01|65.36|64.96|4
1739423900000|2025-02-13 05:18:20|65.38|64.98|65.38|64.98|65.44|65.04|65.37|64.97|9
1739423910000|2025-02-13 05:18:30|65.37|64.97|65.31|64.91|65.37|64.97|65.31|64.91|5
1739423930000|2025-02-13 05:18:50|65.3|64.9|65.35|64.95|65.36|64.96|65.3|64.9|4
1739423940000|2025-02-13 05:19:00|65.37|64.97|65.35|64.95|65.41|65.01|65.31|64.91|16
1739423950000|2025-02-13 05:19:10|65.36|64.96|65.37|64.97|65.39|64.99|65.35|64.95|11
1739423960000|2025-02-13 05:19:20|65.36|64.96|65.3|64.9|65.37|64.97|65.3|64.9|7
1739423970000|2025-02-13 05:19:30|65.28|64.88|65.37|64.97|65.42|65.02|65.28|64.88|7
1739423980000|2025-02-13 05:19:40|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1739423990000|2025-02-13 05:19:50|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|6
1739424000000|2025-02-13 05:20:00|65.38|64.98|65.37|64.97|65.38|64.98|65.36|64.96|8
1739424010000|2025-02-13 05:20:10|65.38|64.98|65.38|64.98|65.38|64.98|65.36|64.96|5
1739424020000|2025-02-13 05:20:20|65.37|64.97|65.37|64.97|65.38|64.98|65.37|64.97|5
1739424030000|2025-02-13 05:20:30|65.38|64.98|65.33|64.93|65.38|64.98|65.33|64.93|4
1739424040000|2025-02-13 05:20:40|65.32|64.92|65.31|64.91|65.35|64.95|65.31|64.91|9
1739424050000|2025-02-13 05:20:50|65.3|64.9|65.28|64.88|65.31|64.91|65.28|64.88|12
1739424060000|2025-02-13 05:21:00|65.3|64.9|65.3|64.9|65.3|64.9|65.3|64.9|1
1739424070000|2025-02-13 05:21:10|65.36|64.96|65.39|64.99|65.4|65|65.36|64.96|8
1739424080000|2025-02-13 05:21:20|65.41|65.01|65.43|65.03|65.43|65.03|65.39|64.99|5
1739424090000|2025-02-13 05:21:30|65.42|65.02|65.42|65.02|65.42|65.02|65.39|64.99|7
1739424100000|2025-02-13 05:21:40|65.41|65.01|65.39|64.99|65.44|65.04|65.39|64.99|7
1739424110000|2025-02-13 05:21:50|65.43|65.03|65.39|64.99|65.43|65.03|65.38|64.98|7
1739424120000|2025-02-13 05:22:00|65.38|64.98|65.4|65|65.4|65|65.38|64.98|12
1739424130000|2025-02-13 05:22:10|65.38|64.98|65.39|64.99|65.4|65|65.38|64.98|6
1739424140000|2025-02-13 05:22:20|65.38|64.98|65.37|64.97|65.4|65|65.37|64.97|7
1739424150000|2025-02-13 05:22:30|65.4|65|65.38|64.98|65.4|65|65.37|64.97|8
1739424160000|2025-02-13 05:22:40|65.37|64.97|65.37|64.97|65.39|64.99|65.36|64.96|6
1739424170000|2025-02-13 05:22:50|65.39|64.99|65.35|64.95|65.39|64.99|65.34|64.94|10
1739424180000|2025-02-13 05:23:00|65.34|64.94|65.37|64.97|65.38|64.98|65.34|64.94|6
1739424190000|2025-02-13 05:23:10|65.39|64.99|65.38|64.98|65.39|64.99|65.37|64.97|7
1739424200000|2025-02-13 05:23:20|65.37|64.97|65.39|64.99|65.39|64.99|65.37|64.97|5
1739424210000|2025-02-13 05:23:30|65.38|64.98|65.4|65|65.42|65.02|65.37|64.97|6
1739424220000|2025-02-13 05:23:40|65.39|64.99|65.38|64.98|65.4|65|65.38|64.98|4
1739424230000|2025-02-13 05:23:50|65.4|65|65.4|65|65.4|65|65.4|65|1
1739424250000|2025-02-13 05:24:10|65.39|64.99|65.4|65|65.4|65|65.39|64.99|4
1739424300000|2025-02-13 05:25:00|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|2
1739424310000|2025-02-13 05:25:10|65.4|65|65.39|64.99|65.4|65|65.38|64.98|5
1739424320000|2025-02-13 05:25:20|65.4|65|65.38|64.98|65.4|65|65.38|64.98|6
1739424330000|2025-02-13 05:25:30|65.4|65|65.38|64.98|65.4|65|65.38|64.98|3
1739424340000|2025-02-13 05:25:40|65.4|65|65.38|64.98|65.4|65|65.37|64.97|5
1739424350000|2025-02-13 05:25:50|65.37|64.97|65.38|64.98|65.38|64.98|65.37|64.97|8
1739424360000|2025-02-13 05:26:00|65.39|64.99|65.4|65|65.42|65.02|65.37|64.97|16
1739424370000|2025-02-13 05:26:10|65.39|64.99|65.4|65|65.43|65.03|65.39|64.99|3
1739424390000|2025-02-13 05:26:30|65.38|64.98|65.39|64.99|65.4|65|65.38|64.98|3
1739424400000|2025-02-13 05:26:40|65.38|64.98|65.37|64.97|65.4|65|65.37|64.97|5
1739424410000|2025-02-13 05:26:50|65.39|64.99|65.38|64.98|65.4|65|65.37|64.97|11
1739424420000|2025-02-13 05:27:00|65.4|65|65.39|64.99|65.4|65|65.39|64.99|4
1739424430000|2025-02-13 05:27:10|65.41|65.01|65.4|65|65.41|65.01|65.39|64.99|7
1739424440000|2025-02-13 05:27:20|65.39|64.99|65.4|65|65.41|65.01|65.39|64.99|7
1739424450000|2025-02-13 05:27:30|65.39|64.99|65.42|65.02|65.44|65.04|65.39|64.99|10
1739424460000|2025-02-13 05:27:40|65.43|65.03|65.4|65|65.43|65.03|65.39|64.99|8
1739424470000|2025-02-13 05:27:50|65.41|65.01|65.41|65.01|65.41|65.01|65.39|64.99|9
1739424480000|2025-02-13 05:28:00|65.4|65|65.4|65|65.41|65.01|65.4|65|11
1739424490000|2025-02-13 05:28:10|65.41|65.01|65.41|65.01|65.41|65.01|65.4|65|5
1739424500000|2025-02-13 05:28:20|65.4|65|65.41|65.01|65.41|65.01|65.4|65|4
1739424510000|2025-02-13 05:28:30|65.4|65|65.4|65|65.41|65.01|65.37|64.97|9
1739424520000|2025-02-13 05:28:40|65.41|65.01|65.41|65.01|65.41|65.01|65.39|64.99|7
1739424530000|2025-02-13 05:28:50|65.4|65|65.4|65|65.41|65.01|65.4|65|5
1739424540000|2025-02-13 05:29:00|65.41|65.01|65.4|65|65.41|65.01|65.39|64.99|8
1739424550000|2025-02-13 05:29:10|65.39|64.99|65.38|64.98|65.4|65|65.38|64.98|7
1739424560000|2025-02-13 05:29:20|65.4|65|65.36|64.96|65.4|65|65.36|64.96|5
1739424580000|2025-02-13 05:29:40|65.31|64.91|65.31|64.91|65.31|64.91|65.31|64.91|1
1739424590000|2025-02-13 05:29:50|65.3|64.9|65.29|64.89|65.3|64.9|65.29|64.89|2
1739424600000|2025-02-13 05:30:00|65.31|64.91|65.29|64.89|65.31|64.91|65.28|64.88|10
1739424610000|2025-02-13 05:30:10|65.3|64.9|65.29|64.89|65.3|64.9|65.28|64.88|10
1739424620000|2025-02-13 05:30:20|65.3|64.9|65.28|64.88|65.3|64.9|65.28|64.88|9
1739424630000|2025-02-13 05:30:30|65.29|64.89|65.29|64.89|65.29|64.89|65.28|64.88|7
1739424640000|2025-02-13 05:30:40|65.28|64.88|65.23|64.83|65.29|64.89|65.23|64.83|8
1739424650000|2025-02-13 05:30:50|65.22|64.82|65.2|64.8|65.25|64.85|65.2|64.8|7
1739424660000|2025-02-13 05:31:00|65.22|64.82|65.21|64.81|65.27|64.87|65.21|64.81|9
1739424670000|2025-02-13 05:31:10|65.27|64.87|65.27|64.87|65.31|64.91|65.26|64.86|12
1739424680000|2025-02-13 05:31:20|65.28|64.88|65.29|64.89|65.3|64.9|65.27|64.87|8
1739424690000|2025-02-13 05:31:30|65.27|64.87|65.28|64.88|65.29|64.89|65.27|64.87|6
1739424700000|2025-02-13 05:31:40|65.25|64.85|65.23|64.83|65.27|64.87|65.21|64.81|8
1739424710000|2025-02-13 05:31:50|65.26|64.86|65.25|64.85|65.26|64.86|65.23|64.83|8
1739424720000|2025-02-13 05:32:00|65.24|64.84|65.27|64.87|65.27|64.87|65.24|64.84|6
1739424730000|2025-02-13 05:32:10|65.3|64.9|65.29|64.89|65.35|64.95|65.28|64.88|9
1739424740000|2025-02-13 05:32:20|65.28|64.88|65.27|64.87|65.29|64.89|65.27|64.87|6
1739424750000|2025-02-13 05:32:30|65.28|64.88|65.28|64.88|65.3|64.9|65.27|64.87|7
1739424760000|2025-02-13 05:32:40|65.27|64.87|65.28|64.88|65.28|64.88|65.27|64.87|2
1739424780000|2025-02-13 05:33:00|65.29|64.89|65.29|64.89|65.29|64.89|65.29|64.89|1
1739424790000|2025-02-13 05:33:10|65.33|64.93|65.29|64.89|65.33|64.93|65.29|64.89|4
1739424800000|2025-02-13 05:33:20|65.3|64.9|65.29|64.89|65.3|64.9|65.29|64.89|6
1739424810000|2025-02-13 05:33:30|65.3|64.9|65.29|64.89|65.3|64.9|65.29|64.89|4
1739424820000|2025-02-13 05:33:40|65.3|64.9|65.31|64.91|65.31|64.91|65.29|64.89|10
1739424830000|2025-02-13 05:33:50|65.3|64.9|65.29|64.89|65.35|64.95|65.29|64.89|4
1739424840000|2025-02-13 05:34:00|65.31|64.91|65.3|64.9|65.31|64.91|65.3|64.9|4
1739424860000|2025-02-13 05:34:20|65.33|64.93|65.29|64.89|65.33|64.93|65.29|64.89|5
1739424870000|2025-02-13 05:34:30|65.31|64.91|65.3|64.9|65.31|64.91|65.29|64.89|9
1739424880000|2025-02-13 05:34:40|65.29|64.89|65.29|64.89|65.31|64.91|65.29|64.89|11
1739424890000|2025-02-13 05:34:50|65.31|64.91|65.3|64.9|65.31|64.91|65.29|64.89|10
1739424900000|2025-02-13 05:35:00|65.29|64.89|65.3|64.9|65.3|64.9|65.29|64.89|6
1739424910000|2025-02-13 05:35:10|65.29|64.89|65.31|64.91|65.31|64.91|65.29|64.89|7
1739424920000|2025-02-13 05:35:20|65.3|64.9|65.37|64.97|65.37|64.97|65.29|64.89|13
1739424930000|2025-02-13 05:35:30|65.36|64.96|65.36|64.96|65.37|64.97|65.35|64.95|11
1739424940000|2025-02-13 05:35:40|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739424950000|2025-02-13 05:35:50|65.38|64.98|65.38|64.98|65.38|64.98|65.37|64.97|3
1739425000000|2025-02-13 05:36:40|65.41|65.01|65.32|64.92|65.41|65.01|65.32|64.92|8
1739425010000|2025-02-13 05:36:50|65.33|64.93|65.31|64.91|65.33|64.93|65.31|64.91|3
1739425020000|2025-02-13 05:37:00|65.3|64.9|65.37|64.97|65.38|64.98|65.3|64.9|10
1739425030000|2025-02-13 05:37:10|65.38|64.98|65.38|64.98|65.41|65.01|65.37|64.97|9
1739425040000|2025-02-13 05:37:20|65.4|65|65.4|65|65.4|65|65.38|64.98|6
1739425050000|2025-02-13 05:37:30|65.39|64.99|65.39|64.99|65.39|64.99|65.37|64.97|4
1739425060000|2025-02-13 05:37:40|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1739425070000|2025-02-13 05:37:50|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|2
1739425090000|2025-02-13 05:38:10|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|4
1739425100000|2025-02-13 05:38:20|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|6
1739425110000|2025-02-13 05:38:30|65.39|64.99|65.35|64.95|65.39|64.99|65.35|64.95|4
1739425120000|2025-02-13 05:38:40|65.34|64.94|65.32|64.92|65.34|64.94|65.32|64.92|3
1739425130000|2025-02-13 05:38:50|65.31|64.91|65.31|64.91|65.32|64.92|65.31|64.91|5
1739425140000|2025-02-13 05:39:00|65.3|64.9|65.28|64.88|65.31|64.91|65.28|64.88|7
1739425150000|2025-02-13 05:39:10|65.3|64.9|65.29|64.89|65.31|64.91|65.29|64.89|4
1739425170000|2025-02-13 05:39:30|65.28|64.88|65.27|64.87|65.29|64.89|65.27|64.87|6
1739425180000|2025-02-13 05:39:40|65.28|64.88|65.29|64.89|65.3|64.9|65.28|64.88|5
1739425190000|2025-02-13 05:39:50|65.28|64.88|65.3|64.9|65.3|64.9|65.28|64.88|5
1739425210000|2025-02-13 05:40:10|65.29|64.89|65.29|64.89|65.29|64.89|65.28|64.88|5
1739425220000|2025-02-13 05:40:20|65.28|64.88|65.28|64.88|65.29|64.89|65.27|64.87|7
1739425230000|2025-02-13 05:40:30|65.27|64.87|65.25|64.85|65.27|64.87|65.23|64.83|10
1739425240000|2025-02-13 05:40:40|65.24|64.84|65.28|64.88|65.3|64.9|65.23|64.83|9
1739425250000|2025-02-13 05:40:50|65.3|64.9|65.27|64.87|65.3|64.9|65.24|64.84|10
1739425260000|2025-02-13 05:41:00|65.28|64.88|65.28|64.88|65.28|64.88|65.24|64.84|11
1739425270000|2025-02-13 05:41:10|65.27|64.87|65.24|64.84|65.28|64.88|65.24|64.84|9
1739425280000|2025-02-13 05:41:20|65.23|64.83|65.19|64.79|65.23|64.83|65.19|64.79|9
1739425290000|2025-02-13 05:41:30|65.21|64.81|65.2|64.8|65.21|64.81|65.19|64.79|9
1739425300000|2025-02-13 05:41:40|65.21|64.81|65.19|64.79|65.21|64.81|65.19|64.79|7
1739425310000|2025-02-13 05:41:50|65.2|64.8|65.2|64.8|65.21|64.81|65.2|64.8|3
1739425320000|2025-02-13 05:42:00|65.19|64.79|65.25|64.85|65.25|64.85|65.19|64.79|9
1739425330000|2025-02-13 05:42:10|65.27|64.87|65.27|64.87|65.33|64.93|65.27|64.87|5
1739425340000|2025-02-13 05:42:20|65.3|64.9|65.28|64.88|65.31|64.91|65.27|64.87|5
1739425360000|2025-02-13 05:42:40|65.29|64.89|65.29|64.89|65.3|64.9|65.28|64.88|8
1739425370000|2025-02-13 05:42:50|65.28|64.88|65.27|64.87|65.3|64.9|65.27|64.87|5
1739425380000|2025-02-13 05:43:00|65.29|64.89|65.27|64.87|65.29|64.89|65.26|64.86|7
1739425390000|2025-02-13 05:43:10|65.29|64.89|65.28|64.88|65.29|64.89|65.27|64.87|5
1739425400000|2025-02-13 05:43:20|65.27|64.87|65.28|64.88|65.29|64.89|65.27|64.87|6
1739425410000|2025-02-13 05:43:30|65.27|64.87|65.25|64.85|65.27|64.87|65.22|64.82|9
1739425420000|2025-02-13 05:43:40|65.24|64.84|65.21|64.81|65.24|64.84|65.21|64.81|4
1739425430000|2025-02-13 05:43:50|65.22|64.82|65.21|64.81|65.22|64.82|65.21|64.81|6
1739425440000|2025-02-13 05:44:00|65.22|64.82|65.23|64.83|65.27|64.87|65.22|64.82|5
1739425450000|2025-02-13 05:44:10|65.22|64.82|65.26|64.86|65.3|64.9|65.22|64.82|6
1739425460000|2025-02-13 05:44:20|65.27|64.87|65.22|64.82|65.27|64.87|65.22|64.82|8
1739425470000|2025-02-13 05:44:30|65.21|64.81|65.21|64.81|65.25|64.85|65.21|64.81|10
1739425480000|2025-02-13 05:44:40|65.2|64.8|65.2|64.8|65.22|64.82|65.2|64.8|7
1739425490000|2025-02-13 05:44:50|65.22|64.82|65.22|64.82|65.22|64.82|65.2|64.8|4
1739425500000|2025-02-13 05:45:00|65.23|64.83|65.26|64.86|65.3|64.9|65.23|64.83|15
1739425510000|2025-02-13 05:45:10|65.25|64.85|65.27|64.87|65.27|64.87|65.23|64.83|12
1739425520000|2025-02-13 05:45:20|65.28|64.88|65.28|64.88|65.28|64.88|65.27|64.87|5
1739425530000|2025-02-13 05:45:30|65.26|64.86|65.21|64.81|65.26|64.86|65.21|64.81|5
1739425540000|2025-02-13 05:45:40|65.2|64.8|65.2|64.8|65.2|64.8|65.2|64.8|1
1739425560000|2025-02-13 05:46:00|65.21|64.81|65.2|64.8|65.21|64.81|65.19|64.79|6
1739425570000|2025-02-13 05:46:10|65.19|64.79|65.21|64.81|65.22|64.82|65.19|64.79|7
1739425580000|2025-02-13 05:46:20|65.2|64.8|65.2|64.8|65.21|64.81|65.19|64.79|8
1739425590000|2025-02-13 05:46:30|65.19|64.79|65.2|64.8|65.21|64.81|65.19|64.79|9
1739425600000|2025-02-13 05:46:40|65.19|64.79|65.19|64.79|65.21|64.81|65.18|64.78|14
1739425610000|2025-02-13 05:46:50|65.18|64.78|65.18|64.78|65.21|64.81|65.18|64.78|9
1739425620000|2025-02-13 05:47:00|65.19|64.79|65.2|64.8|65.21|64.81|65.19|64.79|9
1739425630000|2025-02-13 05:47:10|65.21|64.81|65.27|64.87|65.28|64.88|65.2|64.8|11
1739425640000|2025-02-13 05:47:20|65.28|64.88|65.26|64.86|65.3|64.9|65.23|64.83|8
1739425650000|2025-02-13 05:47:30|65.25|64.85|65.28|64.88|65.29|64.89|65.25|64.85|10
1739425660000|2025-02-13 05:47:40|65.27|64.87|65.29|64.89|65.29|64.89|65.27|64.87|5
1739425670000|2025-02-13 05:47:50|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1739425690000|2025-02-13 05:48:10|65.29|64.89|65.29|64.89|65.33|64.93|65.29|64.89|3
1739425700000|2025-02-13 05:48:20|65.32|64.92|65.29|64.89|65.32|64.92|65.29|64.89|3
1739425710000|2025-02-13 05:48:30|65.33|64.93|65.3|64.9|65.33|64.93|65.3|64.9|2
1739425720000|2025-02-13 05:48:40|65.39|64.99|65.4|65|65.42|65.02|65.36|64.96|6
1739425730000|2025-02-13 05:48:50|65.39|64.99|65.39|64.99|65.4|65|65.36|64.96|7
1739425740000|2025-02-13 05:49:00|65.38|64.98|65.4|65|65.4|65|65.36|64.96|7
1739425750000|2025-02-13 05:49:10|65.39|64.99|65.38|64.98|65.4|65|65.38|64.98|7
1739425760000|2025-02-13 05:49:20|65.4|65|65.38|64.98|65.4|65|65.38|64.98|5
1739425770000|2025-02-13 05:49:30|65.4|65|65.38|64.98|65.4|65|65.37|64.97|7
1739425780000|2025-02-13 05:49:40|65.37|64.97|65.39|64.99|65.4|65|65.37|64.97|7
1739425790000|2025-02-13 05:49:50|65.36|64.96|65.37|64.97|65.37|64.97|65.32|64.92|8
1739425800000|2025-02-13 05:50:00|65.33|64.93|65.3|64.9|65.33|64.93|65.3|64.9|4
1739425810000|2025-02-13 05:50:10|65.31|64.91|65.3|64.9|65.31|64.91|65.29|64.89|6
1739425820000|2025-02-13 05:50:20|65.33|64.93|65.3|64.9|65.33|64.93|65.28|64.88|9
1739425830000|2025-02-13 05:50:30|65.29|64.89|65.28|64.88|65.31|64.91|65.28|64.88|8
1739425840000|2025-02-13 05:50:40|65.31|64.91|65.28|64.88|65.31|64.91|65.28|64.88|6
1739425850000|2025-02-13 05:50:50|65.29|64.89|65.28|64.88|65.29|64.89|65.28|64.88|2
1739425860000|2025-02-13 05:51:00|65.29|64.89|65.29|64.89|65.29|64.89|65.28|64.88|3
1739425890000|2025-02-13 05:51:30|65.28|64.88|65.28|64.88|65.29|64.89|65.28|64.88|7
1739425900000|2025-02-13 05:51:40|65.29|64.89|65.29|64.89|65.32|64.92|65.28|64.88|9
1739425910000|2025-02-13 05:51:50|65.28|64.88|65.28|64.88|65.3|64.9|65.28|64.88|4
1739425920000|2025-02-13 05:52:00|65.31|64.91|65.3|64.9|65.31|64.91|65.28|64.88|5
1739425930000|2025-02-13 05:52:10|65.29|64.89|65.28|64.88|65.3|64.9|65.28|64.88|5
1739425950000|2025-02-13 05:52:30|65.3|64.9|65.29|64.89|65.3|64.9|65.28|64.88|5
1739425960000|2025-02-13 05:52:40|65.28|64.88|65.29|64.89|65.29|64.89|65.28|64.88|6
1739425970000|2025-02-13 05:52:50|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1739425980000|2025-02-13 05:53:00|65.29|64.89|65.3|64.9|65.32|64.92|65.28|64.88|7
1739425990000|2025-02-13 05:53:10|65.29|64.89|65.28|64.88|65.3|64.9|65.28|64.88|7
1739426000000|2025-02-13 05:53:20|65.3|64.9|65.28|64.88|65.3|64.9|65.28|64.88|5
1739426020000|2025-02-13 05:53:40|65.29|64.89|65.29|64.89|65.29|64.89|65.27|64.87|6
1739426030000|2025-02-13 05:53:50|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|8
1739426040000|2025-02-13 05:54:00|65.28|64.88|65.29|64.89|65.31|64.91|65.27|64.87|12
1739426050000|2025-02-13 05:54:10|65.28|64.88|65.29|64.89|65.31|64.91|65.28|64.88|7
1739426060000|2025-02-13 05:54:20|65.32|64.92|65.29|64.89|65.32|64.92|65.29|64.89|2
1739426070000|2025-02-13 05:54:30|65.27|64.87|65.29|64.89|65.32|64.92|65.27|64.87|4
1739426080000|2025-02-13 05:54:40|65.33|64.93|65.3|64.9|65.33|64.93|65.29|64.89|7
1739426090000|2025-02-13 05:54:50|65.29|64.89|65.29|64.89|65.29|64.89|65.29|64.89|1
1739426100000|2025-02-13 05:55:00|65.33|64.93|65.29|64.89|65.33|64.93|65.29|64.89|4
1739426110000|2025-02-13 05:55:10|65.33|64.93|65.38|64.98|65.43|65.03|65.3|64.9|13
1739426120000|2025-02-13 05:55:20|65.35|64.95|65.33|64.93|65.36|64.96|65.29|64.89|12
1739426130000|2025-02-13 05:55:30|65.32|64.92|65.3|64.9|65.32|64.92|65.28|64.88|6
1739426140000|2025-02-13 05:55:40|65.29|64.89|65.29|64.89|65.3|64.9|65.28|64.88|5
1739426150000|2025-02-13 05:55:50|65.28|64.88|65.29|64.89|65.3|64.9|65.28|64.88|5
1739426160000|2025-02-13 05:56:00|65.28|64.88|65.29|64.89|65.29|64.89|65.28|64.88|6
1739426170000|2025-02-13 05:56:10|65.28|64.88|65.28|64.88|65.29|64.89|65.28|64.88|7
1739426180000|2025-02-13 05:56:20|65.29|64.89|65.29|64.89|65.29|64.89|65.28|64.88|3
1739426190000|2025-02-13 05:56:30|65.28|64.88|65.28|64.88|65.29|64.89|65.28|64.88|7
1739426200000|2025-02-13 05:56:40|65.29|64.89|65.28|64.88|65.3|64.9|65.28|64.88|5
1739426210000|2025-02-13 05:56:50|65.27|64.87|65.27|64.87|65.28|64.88|65.27|64.87|3
1739426220000|2025-02-13 05:57:00|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1739426240000|2025-02-13 05:57:20|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1739426250000|2025-02-13 05:57:30|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|6
1739426260000|2025-02-13 05:57:40|65.28|64.88|65.28|64.88|65.29|64.89|65.27|64.87|9
1739426270000|2025-02-13 05:57:50|65.27|64.87|65.27|64.87|65.29|64.89|65.27|64.87|4
1739426280000|2025-02-13 05:58:00|65.29|64.89|65.24|64.84|65.29|64.89|65.24|64.84|7
1739426290000|2025-02-13 05:58:10|65.23|64.83|65.2|64.8|65.23|64.83|65.17|64.77|10
1739426300000|2025-02-13 05:58:20|65.21|64.81|65.2|64.8|65.21|64.81|65.19|64.79|10
1739426320000|2025-02-13 05:58:40|65.22|64.82|65.2|64.8|65.22|64.82|65.19|64.79|7
1739426330000|2025-02-13 05:58:50|65.19|64.79|65.2|64.8|65.2|64.8|65.19|64.79|2
1739426340000|2025-02-13 05:59:00|65.19|64.79|65.19|64.79|65.19|64.79|65.19|64.79|1
1739426350000|2025-02-13 05:59:10|65.21|64.81|65.19|64.79|65.21|64.81|65.19|64.79|3
1739426360000|2025-02-13 05:59:20|65.21|64.81|65.19|64.79|65.21|64.81|65.19|64.79|6
1739426370000|2025-02-13 05:59:30|65.21|64.81|65.2|64.8|65.21|64.81|65.19|64.79|5
1739426380000|2025-02-13 05:59:40|65.19|64.79|65.19|64.79|65.23|64.83|65.19|64.79|7
1739426390000|2025-02-13 05:59:50|65.24|64.84|65.27|64.87|65.27|64.87|65.24|64.84|12
1739426400000|2025-02-13 06:00:00|65.3|64.9|65.22|64.82|65.3|64.9|65.22|64.82|8
1739426410000|2025-02-13 06:00:10|65.21|64.81|65.21|64.81|65.23|64.83|65.2|64.8|9
1739426420000|2025-02-13 06:00:20|65.2|64.8|65.2|64.8|65.21|64.81|65.18|64.78|17
1739426430000|2025-02-13 06:00:30|65.19|64.79|65.26|64.86|65.26|64.86|65.18|64.78|8
1739426440000|2025-02-13 06:00:40|65.25|64.85|65.21|64.81|65.25|64.85|65.2|64.8|7
1739426450000|2025-02-13 06:00:50|65.2|64.8|65.2|64.8|65.21|64.81|65.2|64.8|3
1739426460000|2025-02-13 06:01:00|65.21|64.81|65.2|64.8|65.21|64.81|65.2|64.8|4
1739426470000|2025-02-13 06:01:10|65.24|64.84|65.29|64.89|65.29|64.89|65.21|64.81|16
1739426480000|2025-02-13 06:01:20|65.28|64.88|65.28|64.88|65.3|64.9|65.28|64.88|4
1739426490000|2025-02-13 06:01:30|65.3|64.9|65.29|64.89|65.31|64.91|65.29|64.89|5
1739426500000|2025-02-13 06:01:40|65.32|64.92|65.3|64.9|65.32|64.92|65.28|64.88|9
1739426520000|2025-02-13 06:02:00|65.29|64.89|65.3|64.9|65.31|64.91|65.29|64.89|5
1739426530000|2025-02-13 06:02:10|65.32|64.92|65.34|64.94|65.34|64.94|65.31|64.91|3
1739426540000|2025-02-13 06:02:20|65.37|64.97|65.41|65.01|65.43|65.03|65.37|64.97|15
1739426550000|2025-02-13 06:02:30|65.4|65|65.34|64.94|65.4|65|65.34|64.94|6
1739426560000|2025-02-13 06:02:40|65.33|64.93|65.3|64.9|65.33|64.93|65.3|64.9|5
1739426570000|2025-02-13 06:02:50|65.31|64.91|65.31|64.91|65.31|64.91|65.3|64.9|3
1739426580000|2025-02-13 06:03:00|65.32|64.92|65.35|64.95|65.36|64.96|65.32|64.92|3
1739426590000|2025-02-13 06:03:10|65.36|64.96|65.38|64.98|65.38|64.98|65.35|64.95|5
1739426620000|2025-02-13 06:03:40|65.37|64.97|65.38|64.98|65.4|65|65.35|64.95|14
1739426630000|2025-02-13 06:03:50|65.37|64.97|65.36|64.96|65.39|64.99|65.36|64.96|6
1739426640000|2025-02-13 06:04:00|65.39|64.99|65.37|64.97|65.39|64.99|65.36|64.96|7
1739426650000|2025-02-13 06:04:10|65.36|64.96|65.31|64.91|65.36|64.96|65.31|64.91|10
1739426660000|2025-02-13 06:04:20|65.3|64.9|65.33|64.93|65.38|64.98|65.3|64.9|12
1739426670000|2025-02-13 06:04:30|65.32|64.92|65.33|64.93|65.34|64.94|65.31|64.91|6
1739426680000|2025-02-13 06:04:40|65.32|64.92|65.31|64.91|65.32|64.92|65.31|64.91|2
1739426700000|2025-02-13 06:05:00|65.3|64.9|65.29|64.89|65.31|64.91|65.29|64.89|5
1739426710000|2025-02-13 06:05:10|65.28|64.88|65.3|64.9|65.31|64.91|65.28|64.88|7
1739426720000|2025-02-13 06:05:20|65.29|64.89|65.3|64.9|65.31|64.91|65.28|64.88|5
1739426730000|2025-02-13 06:05:30|65.31|64.91|65.3|64.9|65.31|64.91|65.29|64.89|5
1739426740000|2025-02-13 06:05:40|65.29|64.89|65.3|64.9|65.3|64.9|65.28|64.88|10
1739426750000|2025-02-13 06:05:50|65.29|64.89|65.3|64.9|65.3|64.9|65.28|64.88|5
1739426760000|2025-02-13 06:06:00|65.29|64.89|65.3|64.9|65.3|64.9|65.28|64.88|6
1739426770000|2025-02-13 06:06:10|65.29|64.89|65.28|64.88|65.3|64.9|65.28|64.88|7
1739426780000|2025-02-13 06:06:20|65.29|64.89|65.24|64.84|65.29|64.89|65.24|64.84|10
1739426790000|2025-02-13 06:06:30|65.23|64.83|65.21|64.81|65.23|64.83|65.2|64.8|8
1739426800000|2025-02-13 06:06:40|65.22|64.82|65.22|64.82|65.22|64.82|65.2|64.8|12
1739426810000|2025-02-13 06:06:50|65.21|64.81|65.23|64.83|65.27|64.87|65.21|64.81|11
1739426820000|2025-02-13 06:07:00|65.22|64.82|65.21|64.81|65.27|64.87|65.21|64.81|5
1739426830000|2025-02-13 06:07:10|65.2|64.8|65.21|64.81|65.22|64.82|65.2|64.8|6
1739426840000|2025-02-13 06:07:20|65.2|64.8|65.2|64.8|65.2|64.8|65.2|64.8|1
1739426850000|2025-02-13 06:07:30|65.21|64.81|65.14|64.74|65.21|64.81|65.14|64.74|8
1739426860000|2025-02-13 06:07:40|65.13|64.73|65.16|64.76|65.17|64.77|65.11|64.71|9
1739426870000|2025-02-13 06:07:50|65.17|64.77|65.18|64.78|65.18|64.78|65.17|64.77|10
1739426880000|2025-02-13 06:08:00|65.19|64.79|65.18|64.78|65.2|64.8|65.18|64.78|4
1739426890000|2025-02-13 06:08:10|65.21|64.81|65.17|64.77|65.21|64.81|65.16|64.76|10
1739426900000|2025-02-13 06:08:20|65.18|64.78|65.14|64.74|65.19|64.79|65.14|64.74|10
1739426910000|2025-02-13 06:08:30|65.16|64.76|65.12|64.72|65.18|64.78|65.12|64.72|12
1739426920000|2025-02-13 06:08:40|65.11|64.71|65.1|64.7|65.11|64.71|65.1|64.7|6
1739426930000|2025-02-13 06:08:50|65.11|64.71|65.1|64.7|65.12|64.72|65.1|64.7|9
1739426940000|2025-02-13 06:09:00|65.12|64.72|65.11|64.71|65.12|64.72|65.1|64.7|8
1739426950000|2025-02-13 06:09:10|65.1|64.7|65.12|64.72|65.12|64.72|65.08|64.68|11
1739426960000|2025-02-13 06:09:20|65.11|64.71|65.13|64.73|65.17|64.77|65.1|64.7|10
1739426970000|2025-02-13 06:09:30|65.11|64.71|65.11|64.71|65.13|64.73|65.1|64.7|10
1739426980000|2025-02-13 06:09:40|65.12|64.72|65.1|64.7|65.12|64.72|65.1|64.7|6
1739426990000|2025-02-13 06:09:50|65.12|64.72|65.15|64.75|65.18|64.78|65.1|64.7|13
1739427000000|2025-02-13 06:10:00|65.14|64.74|65.14|64.74|65.18|64.78|65.14|64.74|15
1739427010000|2025-02-13 06:10:10|65.15|64.75|65.11|64.71|65.16|64.76|65.11|64.71|10
1739427020000|2025-02-13 06:10:20|65.1|64.7|65.11|64.71|65.13|64.73|65.1|64.7|6
1739427030000|2025-02-13 06:10:30|65.1|64.7|65.09|64.69|65.11|64.71|65.09|64.69|6
1739427040000|2025-02-13 06:10:40|65.11|64.71|65.11|64.71|65.11|64.71|65.09|64.69|8
1739427050000|2025-02-13 06:10:50|65.1|64.7|65.12|64.72|65.12|64.72|65.1|64.7|7
1739427060000|2025-02-13 06:11:00|65.11|64.71|65.11|64.71|65.15|64.75|65.1|64.7|10
1739427070000|2025-02-13 06:11:10|65.14|64.74|65.16|64.76|65.16|64.76|65.14|64.74|3
1739427080000|2025-02-13 06:11:20|65.15|64.75|65.16|64.76|65.16|64.76|65.15|64.75|2
1739427100000|2025-02-13 06:11:40|65.19|64.79|65.19|64.79|65.19|64.79|65.19|64.79|1
1739427120000|2025-02-13 06:12:00|65.2|64.8|65.22|64.82|65.22|64.82|65.19|64.79|8
1739427130000|2025-02-13 06:12:10|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1739427150000|2025-02-13 06:12:30|65.26|64.86|65.27|64.87|65.28|64.88|65.26|64.86|5
1739427160000|2025-02-13 06:12:40|65.28|64.88|65.28|64.88|65.28|64.88|65.27|64.87|3
1739427170000|2025-02-13 06:12:50|65.27|64.87|65.28|64.88|65.28|64.88|65.27|64.87|2
1739427190000|2025-02-13 06:13:10|65.29|64.89|65.31|64.91|65.31|64.91|65.29|64.89|2
1739427200000|2025-02-13 06:13:20|65.28|64.88|65.29|64.89|65.29|64.89|65.28|64.88|2
1739427210000|2025-02-13 06:13:30|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1739427240000|2025-02-13 06:14:00|65.27|64.87|65.28|64.88|65.28|64.88|65.27|64.87|2
1739427250000|2025-02-13 06:14:10|65.27|64.87|65.27|64.87|65.28|64.88|65.27|64.87|3
1739427260000|2025-02-13 06:14:20|65.28|64.88|65.28|64.88|65.28|64.88|65.27|64.87|5
1739427270000|2025-02-13 06:14:30|65.29|64.89|65.26|64.86|65.29|64.89|65.25|64.85|4
1739427280000|2025-02-13 06:14:40|65.27|64.87|65.26|64.86|65.27|64.87|65.26|64.86|6
1739427290000|2025-02-13 06:14:50|65.27|64.87|65.29|64.89|65.29|64.89|65.27|64.87|3
1739427300000|2025-02-13 06:15:00|65.3|64.9|65.3|64.9|65.31|64.91|65.29|64.89|5
1739427310000|2025-02-13 06:15:10|65.29|64.89|65.27|64.87|65.3|64.9|65.27|64.87|10
1739427320000|2025-02-13 06:15:20|65.24|64.84|65.24|64.84|65.26|64.86|65.22|64.82|7
1739427330000|2025-02-13 06:15:30|65.23|64.83|65.2|64.8|65.25|64.85|65.2|64.8|8
1739427340000|2025-02-13 06:15:40|65.21|64.81|65.2|64.8|65.21|64.81|65.2|64.8|2
1739427360000|2025-02-13 06:16:00|65.21|64.81|65.2|64.8|65.21|64.81|65.2|64.8|2
1739427370000|2025-02-13 06:16:10|65.19|64.79|65.19|64.79|65.19|64.79|65.19|64.79|1
1739427380000|2025-02-13 06:16:20|65.18|64.78|65.18|64.78|65.19|64.79|65.18|64.78|3
1739427390000|2025-02-13 06:16:30|65.19|64.79|65.17|64.77|65.19|64.79|65.14|64.74|7
1739427410000|2025-02-13 06:16:50|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1739427430000|2025-02-13 06:17:10|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739427440000|2025-02-13 06:17:20|65.18|64.78|65.19|64.79|65.19|64.79|65.17|64.77|3
1739427450000|2025-02-13 06:17:30|65.18|64.78|65.2|64.8|65.2|64.8|65.18|64.78|6
1739427460000|2025-02-13 06:17:40|65.19|64.79|65.19|64.79|65.2|64.8|65.18|64.78|4
1739427470000|2025-02-13 06:17:50|65.2|64.8|65.21|64.81|65.21|64.81|65.2|64.8|2
1739427480000|2025-02-13 06:18:00|65.2|64.8|65.24|64.84|65.24|64.84|65.2|64.8|8
1739427490000|2025-02-13 06:18:10|65.23|64.83|65.21|64.81|65.23|64.83|65.21|64.81|5
1739427510000|2025-02-13 06:18:30|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1739427520000|2025-02-13 06:18:40|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1739427540000|2025-02-13 06:19:00|65.27|64.87|65.28|64.88|65.28|64.88|65.27|64.87|2
1739427550000|2025-02-13 06:19:10|65.3|64.9|65.3|64.9|65.3|64.9|65.3|64.9|1
1739427560000|2025-02-13 06:19:20|65.29|64.89|65.23|64.83|65.29|64.89|65.23|64.83|7
1739427570000|2025-02-13 06:19:30|65.22|64.82|65.2|64.8|65.23|64.83|65.2|64.8|11
1739427580000|2025-02-13 06:19:40|65.22|64.82|65.2|64.8|65.22|64.82|65.2|64.8|5
1739427590000|2025-02-13 06:19:50|65.19|64.79|65.18|64.78|65.21|64.81|65.18|64.78|5
1739427600000|2025-02-13 06:20:00|65.2|64.8|65.18|64.78|65.21|64.81|65.18|64.78|5
1739427610000|2025-02-13 06:20:10|65.2|64.8|65.19|64.79|65.21|64.81|65.19|64.79|7
1739427620000|2025-02-13 06:20:20|65.21|64.81|65.23|64.83|65.23|64.83|65.2|64.8|7
1739427630000|2025-02-13 06:20:30|65.24|64.84|65.24|64.84|65.24|64.84|65.24|64.84|1
1739427640000|2025-02-13 06:20:40|65.23|64.83|65.26|64.86|65.26|64.86|65.23|64.83|3
1739427650000|2025-02-13 06:20:50|65.25|64.85|65.24|64.84|65.26|64.86|65.22|64.82|9
1739427660000|2025-02-13 06:21:00|65.23|64.83|65.21|64.81|65.23|64.83|65.19|64.79|6
1739427670000|2025-02-13 06:21:10|65.2|64.8|65.19|64.79|65.21|64.81|65.19|64.79|5
1739427680000|2025-02-13 06:21:20|65.21|64.81|65.19|64.79|65.21|64.81|65.18|64.78|6
1739427690000|2025-02-13 06:21:30|65.18|64.78|65.17|64.77|65.18|64.78|65.17|64.77|6
1739427700000|2025-02-13 06:21:40|65.18|64.78|65.18|64.78|65.2|64.8|65.17|64.77|5
1739427710000|2025-02-13 06:21:50|65.2|64.8|65.17|64.77|65.2|64.8|65.17|64.77|2
1739427730000|2025-02-13 06:22:10|65.19|64.79|65.2|64.8|65.21|64.81|65.19|64.79|5
1739427740000|2025-02-13 06:22:20|65.19|64.79|65.2|64.8|65.21|64.81|65.19|64.79|8
1739427750000|2025-02-13 06:22:30|65.21|64.81|65.2|64.8|65.21|64.81|65.2|64.8|4
1739427760000|2025-02-13 06:22:40|65.21|64.81|65.2|64.8|65.21|64.81|65.2|64.8|6
1739427770000|2025-02-13 06:22:50|65.21|64.81|65.21|64.81|65.21|64.81|65.2|64.8|3
1739427780000|2025-02-13 06:23:00|65.2|64.8|65.21|64.81|65.21|64.81|65.19|64.79|5
1739427790000|2025-02-13 06:23:10|65.19|64.79|65.21|64.81|65.21|64.81|65.19|64.79|9
1739427800000|2025-02-13 06:23:20|65.2|64.8|65.19|64.79|65.21|64.81|65.19|64.79|5
1739427810000|2025-02-13 06:23:30|65.21|64.81|65.19|64.79|65.21|64.81|65.18|64.78|8
1739427820000|2025-02-13 06:23:40|65.18|64.78|65.18|64.78|65.2|64.8|65.18|64.78|6
1739427830000|2025-02-13 06:23:50|65.19|64.79|65.19|64.79|65.19|64.79|65.18|64.78|5
1739427840000|2025-02-13 06:24:00|65.18|64.78|65.18|64.78|65.19|64.79|65.18|64.78|5
1739427850000|2025-02-13 06:24:10|65.16|64.76|65.28|64.88|65.28|64.88|65.16|64.76|6
1739427860000|2025-02-13 06:24:20|65.27|64.87|65.28|64.88|65.29|64.89|65.27|64.87|9
1739427870000|2025-02-13 06:24:30|65.27|64.87|65.29|64.89|65.3|64.9|65.27|64.87|9
1739427880000|2025-02-13 06:24:40|65.28|64.88|65.3|64.9|65.31|64.91|65.28|64.88|11
1739427890000|2025-02-13 06:24:50|65.29|64.89|65.24|64.84|65.3|64.9|65.24|64.84|6
1739427900000|2025-02-13 06:25:00|65.23|64.83|65.28|64.88|65.29|64.89|65.23|64.83|7
1739427910000|2025-02-13 06:25:10|65.31|64.91|65.29|64.89|65.31|64.91|65.29|64.89|5
1739427930000|2025-02-13 06:25:30|65.22|64.82|65.2|64.8|65.23|64.83|65.2|64.8|5
1739427940000|2025-02-13 06:25:40|65.22|64.82|65.21|64.81|65.22|64.82|65.21|64.81|2
1739427950000|2025-02-13 06:25:50|65.22|64.82|65.27|64.87|65.28|64.88|65.22|64.82|8
1739427960000|2025-02-13 06:26:00|65.26|64.86|65.28|64.88|65.31|64.91|65.26|64.86|8
1739427970000|2025-02-13 06:26:10|65.3|64.9|65.3|64.9|65.31|64.91|65.27|64.87|11
1739427980000|2025-02-13 06:26:20|65.29|64.89|65.23|64.83|65.3|64.9|65.23|64.83|9
1739427990000|2025-02-13 06:26:30|65.24|64.84|65.21|64.81|65.25|64.85|65.21|64.81|9
1739428000000|2025-02-13 06:26:40|65.22|64.82|65.26|64.86|65.27|64.87|65.22|64.82|6
1739428010000|2025-02-13 06:26:50|65.25|64.85|65.26|64.86|65.28|64.88|65.23|64.83|9
1739428020000|2025-02-13 06:27:00|65.25|64.85|65.22|64.82|65.27|64.87|65.22|64.82|8
1739428030000|2025-02-13 06:27:10|65.21|64.81|65.21|64.81|65.22|64.82|65.2|64.8|6
1739428040000|2025-02-13 06:27:20|65.2|64.8|65.11|64.71|65.2|64.8|65.1|64.7|10
1739428050000|2025-02-13 06:27:30|65.1|64.7|65.1|64.7|65.12|64.72|65.1|64.7|4
1739428060000|2025-02-13 06:27:40|65.11|64.71|65.11|64.71|65.11|64.71|65.1|64.7|3
1739428070000|2025-02-13 06:27:50|65.1|64.7|65.1|64.7|65.11|64.71|65.1|64.7|3
1739428080000|2025-02-13 06:28:00|65.11|64.71|65.06|64.66|65.11|64.71|65.06|64.66|9
1739428090000|2025-02-13 06:28:10|65.05|64.65|65.08|64.68|65.08|64.68|65.04|64.64|5
1739428100000|2025-02-13 06:28:20|65.1|64.7|65.07|64.67|65.1|64.7|65.07|64.67|5
1739428110000|2025-02-13 06:28:30|65.08|64.68|65.07|64.67|65.08|64.68|65.07|64.67|2
1739428130000|2025-02-13 06:28:50|65.04|64.64|65.04|64.64|65.04|64.64|65.04|64.64|1
1739428140000|2025-02-13 06:29:00|65.07|64.67|65.06|64.66|65.07|64.67|65.06|64.66|4
1739428150000|2025-02-13 06:29:10|65.05|64.65|65.04|64.64|65.05|64.65|65.04|64.64|2
1739428160000|2025-02-13 06:29:20|65.07|64.67|65.07|64.67|65.08|64.68|65.07|64.67|5
1739428170000|2025-02-13 06:29:30|65.1|64.7|65.11|64.71|65.12|64.72|65.08|64.68|5
1739428180000|2025-02-13 06:29:40|65.1|64.7|65.09|64.69|65.1|64.7|65.09|64.69|8
1739428190000|2025-02-13 06:29:50|65.1|64.7|65.1|64.7|65.1|64.7|65.09|64.69|7
1739428200000|2025-02-13 06:30:00|65.09|64.69|65.06|64.66|65.1|64.7|65.06|64.66|8
1739428210000|2025-02-13 06:30:10|65.05|64.65|65.09|64.69|65.09|64.69|65.05|64.65|9
1739428220000|2025-02-13 06:30:20|65.08|64.68|65.06|64.66|65.09|64.69|65.06|64.66|5
1739428230000|2025-02-13 06:30:30|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1739428240000|2025-02-13 06:30:40|65.06|64.66|65.05|64.65|65.07|64.67|65.04|64.64|6
1739428250000|2025-02-13 06:30:50|65.04|64.64|65.04|64.64|65.04|64.64|65.04|64.64|1
1739428260000|2025-02-13 06:31:00|65|64.6|64.98|64.58|65|64.6|64.98|64.58|2
1739428270000|2025-02-13 06:31:10|64.95|64.55|64.96|64.56|65|64.6|64.94|64.54|11
1739428280000|2025-02-13 06:31:20|64.97|64.57|65.02|64.62|65.02|64.62|64.94|64.54|12
1739428290000|2025-02-13 06:31:30|65.01|64.61|64.94|64.54|65.01|64.61|64.94|64.54|11
1739428300000|2025-02-13 06:31:40|64.98|64.58|64.96|64.56|64.98|64.58|64.96|64.56|3
1739428320000|2025-02-13 06:32:00|64.97|64.57|65.01|64.61|65.01|64.61|64.97|64.57|3
1739428330000|2025-02-13 06:32:10|65|64.6|65.01|64.61|65.01|64.61|64.99|64.59|7
1739428340000|2025-02-13 06:32:20|64.99|64.59|64.95|64.55|65.01|64.61|64.94|64.54|10
1739428350000|2025-02-13 06:32:30|64.94|64.54|64.96|64.56|65|64.6|64.94|64.54|9
1739428360000|2025-02-13 06:32:40|64.95|64.55|64.93|64.53|64.96|64.56|64.92|64.52|7
1739428370000|2025-02-13 06:32:50|64.92|64.52|64.93|64.53|64.93|64.53|64.92|64.52|2
1739428380000|2025-02-13 06:33:00|64.92|64.52|64.93|64.53|64.93|64.53|64.92|64.52|4
1739428390000|2025-02-13 06:33:10|64.91|64.51|64.92|64.52|64.92|64.52|64.91|64.51|6
1739428400000|2025-02-13 06:33:20|64.91|64.51|64.91|64.51|64.91|64.51|64.91|64.51|1
1739428410000|2025-02-13 06:33:30|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1739428420000|2025-02-13 06:33:40|64.9|64.5|64.92|64.52|64.92|64.52|64.9|64.5|3
1739428440000|2025-02-13 06:34:00|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1739428450000|2025-02-13 06:34:10|64.91|64.51|64.88|64.48|64.92|64.52|64.88|64.48|6
1739428460000|2025-02-13 06:34:20|64.87|64.47|64.84|64.44|64.87|64.47|64.84|64.44|4
1739428470000|2025-02-13 06:34:30|64.88|64.48|64.85|64.45|64.88|64.48|64.85|64.45|4
1739428480000|2025-02-13 06:34:40|64.84|64.44|64.72|64.32|64.84|64.44|64.72|64.32|8
1739428490000|2025-02-13 06:34:50|64.74|64.34|64.74|64.34|64.78|64.38|64.74|64.34|6
1739428500000|2025-02-13 06:35:00|64.75|64.35|64.72|64.32|64.78|64.38|64.72|64.32|9
1739428510000|2025-02-13 06:35:10|64.73|64.33|64.7|64.3|64.73|64.33|64.7|64.3|5
1739428520000|2025-02-13 06:35:20|64.71|64.31|64.72|64.32|64.72|64.32|64.68|64.28|11
1739428530000|2025-02-13 06:35:30|64.71|64.31|64.66|64.26|64.71|64.31|64.66|64.26|5
1739428540000|2025-02-13 06:35:40|64.65|64.25|64.66|64.26|64.67|64.27|64.64|64.24|6
1739428550000|2025-02-13 06:35:50|64.65|64.25|64.68|64.28|64.68|64.28|64.65|64.25|3
1739428560000|2025-02-13 06:36:00|64.67|64.27|64.68|64.28|64.69|64.29|64.67|64.27|4
1739428570000|2025-02-13 06:36:10|64.67|64.27|64.67|64.27|64.68|64.28|64.67|64.27|3
1739428580000|2025-02-13 06:36:20|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1739428590000|2025-02-13 06:36:30|64.67|64.27|64.7|64.3|64.73|64.33|64.67|64.27|5
1739428600000|2025-02-13 06:36:40|64.74|64.34|64.69|64.29|64.74|64.34|64.69|64.29|7
1739428610000|2025-02-13 06:36:50|64.68|64.28|64.71|64.31|64.71|64.31|64.67|64.27|6
1739428620000|2025-02-13 06:37:00|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1739428630000|2025-02-13 06:37:10|64.72|64.32|64.71|64.31|64.72|64.32|64.7|64.3|3
1739428640000|2025-02-13 06:37:20|64.69|64.29|64.71|64.31|64.71|64.31|64.68|64.28|4
1739428650000|2025-02-13 06:37:30|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|2
1739428680000|2025-02-13 06:38:00|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|3
1739428690000|2025-02-13 06:38:10|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|2
1739428700000|2025-02-13 06:38:20|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1739428710000|2025-02-13 06:38:30|64.63|64.23|64.56|64.16|64.63|64.23|64.56|64.16|7
1739428720000|2025-02-13 06:38:40|64.55|64.15|64.54|64.14|64.56|64.16|64.53|64.13|5
1739428730000|2025-02-13 06:38:50|64.53|64.13|64.53|64.13|64.54|64.14|64.52|64.12|7
1739428740000|2025-02-13 06:39:00|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1739428750000|2025-02-13 06:39:10|64.52|64.12|64.58|64.18|64.58|64.18|64.52|64.12|5
1739428760000|2025-02-13 06:39:20|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739428770000|2025-02-13 06:39:30|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|4
1739428780000|2025-02-13 06:39:40|64.58|64.18|64.59|64.19|64.61|64.21|64.58|64.18|5
1739428790000|2025-02-13 06:39:50|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|4
1739428800000|2025-02-13 06:40:00|64.58|64.18|64.67|64.27|64.73|64.33|64.58|64.18|11
1739428810000|2025-02-13 06:40:10|64.66|64.26|64.65|64.25|64.72|64.32|64.64|64.24|15
1739428820000|2025-02-13 06:40:20|64.67|64.27|64.69|64.29|64.7|64.3|64.67|64.27|9
1739428830000|2025-02-13 06:40:30|64.72|64.32|64.72|64.32|64.76|64.36|64.69|64.29|10
1739428840000|2025-02-13 06:40:40|64.75|64.35|64.79|64.39|64.79|64.39|64.75|64.35|6
1739428850000|2025-02-13 06:40:50|64.78|64.38|64.79|64.39|64.79|64.39|64.73|64.33|7
1739428860000|2025-02-13 06:41:00|64.8|64.4|64.78|64.38|64.8|64.4|64.78|64.38|6
1739428870000|2025-02-13 06:41:10|64.8|64.4|64.78|64.38|64.8|64.4|64.78|64.38|7
1739428880000|2025-02-13 06:41:20|64.8|64.4|64.78|64.38|64.8|64.4|64.77|64.37|9
1739428900000|2025-02-13 06:41:40|64.77|64.37|64.78|64.38|64.78|64.38|64.77|64.37|2
1739428910000|2025-02-13 06:41:50|64.77|64.37|64.8|64.4|64.81|64.41|64.77|64.37|8
1739428920000|2025-02-13 06:42:00|64.79|64.39|64.78|64.38|64.81|64.41|64.78|64.38|9
1739428930000|2025-02-13 06:42:10|64.81|64.41|64.77|64.37|64.81|64.41|64.77|64.37|7
1739428940000|2025-02-13 06:42:20|64.78|64.38|64.78|64.38|64.79|64.39|64.78|64.38|11
1739428950000|2025-02-13 06:42:30|64.79|64.39|64.77|64.37|64.81|64.41|64.77|64.37|7
1739428960000|2025-02-13 06:42:40|64.78|64.38|64.76|64.36|64.78|64.38|64.71|64.31|12
1739428970000|2025-02-13 06:42:50|64.78|64.38|64.79|64.39|64.82|64.42|64.77|64.37|13
1739428980000|2025-02-13 06:43:00|64.78|64.38|64.78|64.38|64.81|64.41|64.78|64.38|7
1739428990000|2025-02-13 06:43:10|64.81|64.41|64.8|64.4|64.81|64.41|64.78|64.38|7
1739429000000|2025-02-13 06:43:20|64.79|64.39|64.79|64.39|64.81|64.41|64.78|64.38|8
1739429010000|2025-02-13 06:43:30|64.78|64.38|64.78|64.38|64.8|64.4|64.78|64.38|4
1739429020000|2025-02-13 06:43:40|64.81|64.41|64.78|64.38|64.81|64.41|64.78|64.38|6
1739429030000|2025-02-13 06:43:50|64.8|64.4|64.77|64.37|64.8|64.4|64.77|64.37|6
1739429040000|2025-02-13 06:44:00|64.79|64.39|64.77|64.37|64.8|64.4|64.77|64.37|11
1739429050000|2025-02-13 06:44:10|64.78|64.38|64.78|64.38|64.79|64.39|64.77|64.37|7
1739429060000|2025-02-13 06:44:20|64.77|64.37|64.8|64.4|64.8|64.4|64.77|64.37|8
1739429070000|2025-02-13 06:44:30|64.79|64.39|64.89|64.49|64.89|64.49|64.78|64.38|9
1739429080000|2025-02-13 06:44:40|64.88|64.48|64.85|64.45|64.89|64.49|64.85|64.45|5
1739429100000|2025-02-13 06:45:00|64.78|64.38|64.77|64.37|64.78|64.38|64.72|64.32|8
1739429110000|2025-02-13 06:45:10|64.76|64.36|64.77|64.37|64.8|64.4|64.75|64.35|10
1739429120000|2025-02-13 06:45:20|64.76|64.36|64.71|64.31|64.76|64.36|64.71|64.31|6
1739429130000|2025-02-13 06:45:30|64.72|64.32|64.7|64.3|64.72|64.32|64.7|64.3|5
1739429140000|2025-02-13 06:45:40|64.69|64.29|64.64|64.24|64.7|64.3|64.64|64.24|11
1739429150000|2025-02-13 06:45:50|64.63|64.23|64.62|64.22|64.64|64.24|64.62|64.22|11
1739429160000|2025-02-13 06:46:00|64.63|64.23|64.63|64.23|64.67|64.27|64.61|64.21|8
1739429170000|2025-02-13 06:46:10|64.62|64.22|64.56|64.16|64.64|64.24|64.56|64.16|13
1739429180000|2025-02-13 06:46:20|64.54|64.14|64.54|64.14|64.55|64.15|64.52|64.12|9
1739429190000|2025-02-13 06:46:30|64.53|64.13|64.52|64.12|64.55|64.15|64.52|64.12|5
1739429200000|2025-02-13 06:46:40|64.53|64.13|64.53|64.13|64.54|64.14|64.52|64.12|7
1739429210000|2025-02-13 06:46:50|64.52|64.12|64.48|64.08|64.52|64.12|64.48|64.08|4
1739429220000|2025-02-13 06:47:00|64.47|64.07|64.49|64.09|64.52|64.12|64.47|64.07|7
1739429230000|2025-02-13 06:47:10|64.48|64.08|64.41|64.01|64.49|64.09|64.38|63.98|13
1739429240000|2025-02-13 06:47:20|64.4|64|64.35|63.95|64.4|64|64.34|63.94|12
1739429250000|2025-02-13 06:47:30|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|4
1739429260000|2025-02-13 06:47:40|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739429270000|2025-02-13 06:47:50|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1739429280000|2025-02-13 06:48:00|64.33|63.93|64.33|63.93|64.33|63.93|64.32|63.92|3
1739429290000|2025-02-13 06:48:10|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1739429300000|2025-02-13 06:48:20|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1739429310000|2025-02-13 06:48:30|64.31|63.91|64.31|63.91|64.31|63.91|64.3|63.9|3
1739429320000|2025-02-13 06:48:40|64.32|63.92|64.32|63.92|64.33|63.93|64.32|63.92|3
1739429330000|2025-02-13 06:48:50|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|4
1739429340000|2025-02-13 06:49:00|64.3|63.9|64.35|63.95|64.35|63.95|64.3|63.9|3
1739429350000|2025-02-13 06:49:10|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739429360000|2025-02-13 06:49:20|64.35|63.95|64.36|63.96|64.36|63.96|64.35|63.95|2
1739429370000|2025-02-13 06:49:30|64.35|63.95|64.35|63.95|64.35|63.95|64.33|63.93|4
1739429390000|2025-02-13 06:49:50|64.34|63.94|64.34|63.94|64.35|63.95|64.31|63.91|9
1739429400000|2025-02-13 06:50:00|64.33|63.93|64.35|63.95|64.35|63.95|64.32|63.92|4
1739429420000|2025-02-13 06:50:20|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|2
1739429440000|2025-02-13 06:50:40|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739429450000|2025-02-13 06:50:50|64.35|63.95|64.36|63.96|64.36|63.96|64.35|63.95|2
1739429460000|2025-02-13 06:51:00|64.41|64.01|64.48|64.08|64.56|64.16|64.41|64.01|17
1739429470000|2025-02-13 06:51:10|64.49|64.09|64.41|64.01|64.49|64.09|64.41|64.01|7
1739429480000|2025-02-13 06:51:20|64.43|64.03|64.45|64.05|64.48|64.08|64.43|64.03|7
1739429490000|2025-02-13 06:51:30|64.44|64.04|64.47|64.07|64.47|64.07|64.42|64.02|9
1739429500000|2025-02-13 06:51:40|64.48|64.08|64.5|64.1|64.5|64.1|64.47|64.07|7
1739429510000|2025-02-13 06:51:50|64.49|64.09|64.51|64.11|64.56|64.16|64.49|64.09|7
1739429520000|2025-02-13 06:52:00|64.5|64.1|64.49|64.09|64.52|64.12|64.49|64.09|8
1739429530000|2025-02-13 06:52:10|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|8
1739429540000|2025-02-13 06:52:20|64.49|64.09|64.5|64.1|64.52|64.12|64.46|64.06|12
1739429550000|2025-02-13 06:52:30|64.51|64.11|64.5|64.1|64.51|64.11|64.47|64.07|13
1739429560000|2025-02-13 06:52:40|64.49|64.09|64.5|64.1|64.51|64.11|64.47|64.07|6
1739429570000|2025-02-13 06:52:50|64.49|64.09|64.52|64.12|64.52|64.12|64.48|64.08|8
1739429580000|2025-02-13 06:53:00|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1739429610000|2025-02-13 06:53:30|64.56|64.16|64.55|64.15|64.58|64.18|64.53|64.13|7
1739429620000|2025-02-13 06:53:40|64.56|64.16|64.6|64.2|64.61|64.21|64.55|64.15|11
1739429630000|2025-02-13 06:53:50|64.61|64.21|64.54|64.14|64.61|64.21|64.53|64.13|7
1739429640000|2025-02-13 06:54:00|64.56|64.16|64.54|64.14|64.58|64.18|64.52|64.12|14
1739429650000|2025-02-13 06:54:10|64.53|64.13|64.56|64.16|64.56|64.16|64.53|64.13|3
1739429660000|2025-02-13 06:54:20|64.57|64.17|64.56|64.16|64.64|64.24|64.56|64.16|4
1739429670000|2025-02-13 06:54:30|64.57|64.17|64.53|64.13|64.58|64.18|64.52|64.12|10
1739429680000|2025-02-13 06:54:40|64.52|64.12|64.58|64.18|64.65|64.25|64.52|64.12|11
1739429690000|2025-02-13 06:54:50|64.59|64.19|64.59|64.19|64.62|64.22|64.58|64.18|12
1739429700000|2025-02-13 06:55:00|64.6|64.2|64.59|64.19|64.6|64.2|64.58|64.18|7
1739429710000|2025-02-13 06:55:10|64.6|64.2|64.53|64.13|64.6|64.2|64.52|64.12|8
1739429720000|2025-02-13 06:55:20|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1739429740000|2025-02-13 06:55:40|64.5|64.1|64.51|64.11|64.51|64.11|64.48|64.08|4
1739429750000|2025-02-13 06:55:50|64.5|64.1|64.5|64.1|64.51|64.11|64.49|64.09|4
1739429760000|2025-02-13 06:56:00|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|4
1739429770000|2025-02-13 06:56:10|64.54|64.14|64.56|64.16|64.58|64.18|64.53|64.13|18
1739429780000|2025-02-13 06:56:20|64.54|64.14|64.57|64.17|64.58|64.18|64.54|64.14|12
1739429790000|2025-02-13 06:56:30|64.55|64.15|64.54|64.14|64.58|64.18|64.53|64.13|11
1739429800000|2025-02-13 06:56:40|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|4
1739429810000|2025-02-13 06:56:50|64.5|64.1|64.49|64.09|64.53|64.13|64.49|64.09|4
1739429820000|2025-02-13 06:57:00|64.5|64.1|64.49|64.09|64.5|64.1|64.48|64.08|8
1739429830000|2025-02-13 06:57:10|64.5|64.1|64.5|64.1|64.5|64.1|64.49|64.09|7
1739429840000|2025-02-13 06:57:20|64.53|64.13|64.5|64.1|64.53|64.13|64.5|64.1|2
1739429860000|2025-02-13 06:57:40|64.52|64.12|64.52|64.12|64.52|64.12|64.5|64.1|7
1739429870000|2025-02-13 06:57:50|64.51|64.11|64.5|64.1|64.51|64.11|64.43|64.03|13
1739429880000|2025-02-13 06:58:00|64.51|64.11|64.51|64.11|64.51|64.11|64.49|64.09|6
1739429890000|2025-02-13 06:58:10|64.5|64.1|64.51|64.11|64.52|64.12|64.49|64.09|9
1739429900000|2025-02-13 06:58:20|64.5|64.1|64.5|64.1|64.52|64.12|64.49|64.09|7
1739429910000|2025-02-13 06:58:30|64.52|64.12|64.49|64.09|64.52|64.12|64.49|64.09|6
1739429920000|2025-02-13 06:58:40|64.51|64.11|64.51|64.11|64.51|64.11|64.49|64.09|7
1739429930000|2025-02-13 06:58:50|64.5|64.1|64.49|64.09|64.51|64.11|64.48|64.08|10
1739429940000|2025-02-13 06:59:00|64.48|64.08|64.49|64.09|64.5|64.1|64.48|64.08|7
1739429950000|2025-02-13 06:59:10|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739429960000|2025-02-13 06:59:20|64.51|64.11|64.5|64.1|64.51|64.11|64.49|64.09|6
1739429970000|2025-02-13 06:59:30|64.49|64.09|64.51|64.11|64.53|64.13|64.49|64.09|4
1739429980000|2025-02-13 06:59:40|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1739429990000|2025-02-13 06:59:50|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1739430000000|2025-02-13 07:00:00|64.49|64.09|64.49|64.09|64.5|64.1|64.44|64.04|9
1739430010000|2025-02-13 07:00:10|64.48|64.08|64.46|64.06|64.48|64.08|64.41|64.01|7
1739430020000|2025-02-13 07:00:20|64.45|64.05|64.42|64.02|64.49|64.09|64.42|64.02|11
1739430030000|2025-02-13 07:00:30|64.41|64.01|64.39|63.99|64.41|64.01|64.34|63.94|10
1739430040000|2025-02-13 07:00:40|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1739430050000|2025-02-13 07:00:50|64.34|63.94|64.33|63.93|64.38|63.98|64.33|63.93|7
1739430060000|2025-02-13 07:01:00|64.32|63.92|64.4|64|64.41|64.01|64.32|63.92|10
1739430070000|2025-02-13 07:01:10|64.39|63.99|64.34|63.94|64.4|64|64.34|63.94|10
1739430080000|2025-02-13 07:01:20|64.33|63.93|64.28|63.88|64.36|63.96|64.28|63.88|8
1739430090000|2025-02-13 07:01:30|64.27|63.87|64.29|63.89|64.29|63.89|64.26|63.86|3
1739430100000|2025-02-13 07:01:40|64.28|63.88|64.27|63.87|64.29|63.89|64.26|63.86|6
1739430110000|2025-02-13 07:01:50|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|6
1739430120000|2025-02-13 07:02:00|64.27|63.87|64.29|63.89|64.3|63.9|64.27|63.87|4
1739430130000|2025-02-13 07:02:10|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1739430140000|2025-02-13 07:02:20|64.3|63.9|64.34|63.94|64.36|63.96|64.3|63.9|4
1739430150000|2025-02-13 07:02:30|64.33|63.93|64.38|63.98|64.41|64.01|64.33|63.93|11
1739430160000|2025-02-13 07:02:40|64.41|64.01|64.39|63.99|64.41|64.01|64.39|63.99|5
1739430170000|2025-02-13 07:02:50|64.41|64.01|64.45|64.05|64.53|64.13|64.39|63.99|13
1739430180000|2025-02-13 07:03:00|64.46|64.06|64.5|64.1|64.51|64.11|64.46|64.06|4
1739430190000|2025-02-13 07:03:10|64.52|64.12|64.51|64.11|64.53|64.13|64.51|64.11|8
1739430200000|2025-02-13 07:03:20|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739430210000|2025-02-13 07:03:30|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739430220000|2025-02-13 07:03:40|64.52|64.12|64.52|64.12|64.52|64.12|64.51|64.11|5
1739430240000|2025-02-13 07:04:00|64.53|64.13|64.58|64.18|64.58|64.18|64.53|64.13|4
1739430250000|2025-02-13 07:04:10|64.61|64.21|64.59|64.19|64.61|64.21|64.59|64.19|2
1739430260000|2025-02-13 07:04:20|64.58|64.18|64.59|64.19|64.63|64.23|64.58|64.18|4
1739430270000|2025-02-13 07:04:30|64.6|64.2|64.63|64.23|64.63|64.23|64.6|64.2|2
1739430280000|2025-02-13 07:04:40|64.62|64.22|64.62|64.22|64.63|64.23|64.6|64.2|6
1739430290000|2025-02-13 07:04:50|64.61|64.21|64.65|64.25|64.7|64.3|64.6|64.2|13
1739430300000|2025-02-13 07:05:00|64.64|64.24|64.62|64.22|64.64|64.24|64.61|64.21|7
1739430310000|2025-02-13 07:05:10|64.64|64.24|64.59|64.19|64.64|64.24|64.59|64.19|13
1739430320000|2025-02-13 07:05:20|64.61|64.21|64.61|64.21|64.61|64.21|64.6|64.2|9
1739430330000|2025-02-13 07:05:30|64.6|64.2|64.6|64.2|64.62|64.22|64.6|64.2|10
1739430340000|2025-02-13 07:05:40|64.59|64.19|64.6|64.2|64.62|64.22|64.59|64.19|7
1739430350000|2025-02-13 07:05:50|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|6
1739430360000|2025-02-13 07:06:00|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|6
1739430370000|2025-02-13 07:06:10|64.59|64.19|64.64|64.24|64.64|64.24|64.59|64.19|11
1739430380000|2025-02-13 07:06:20|64.76|64.36|64.69|64.29|64.76|64.36|64.69|64.29|8
1739430390000|2025-02-13 07:06:30|64.72|64.32|64.68|64.28|64.72|64.32|64.67|64.27|7
1739430400000|2025-02-13 07:06:40|64.7|64.3|64.68|64.28|64.7|64.3|64.67|64.27|6
1739430410000|2025-02-13 07:06:50|64.67|64.27|64.69|64.29|64.7|64.3|64.67|64.27|6
1739430420000|2025-02-13 07:07:00|64.68|64.28|64.68|64.28|64.7|64.3|64.68|64.28|6
1739430430000|2025-02-13 07:07:10|64.7|64.3|64.69|64.29|64.72|64.32|64.68|64.28|7
1739430440000|2025-02-13 07:07:20|64.68|64.28|64.68|64.28|64.7|64.3|64.66|64.26|9
1739430450000|2025-02-13 07:07:30|64.7|64.3|64.78|64.38|64.8|64.4|64.69|64.29|12
1739430460000|2025-02-13 07:07:40|64.75|64.35|64.78|64.38|64.78|64.38|64.75|64.35|9
1739430470000|2025-02-13 07:07:50|64.79|64.39|64.79|64.39|64.79|64.39|64.78|64.38|3
1739430480000|2025-02-13 07:08:00|64.78|64.38|64.79|64.39|64.82|64.42|64.78|64.38|4
1739430490000|2025-02-13 07:08:10|64.82|64.42|64.81|64.41|64.82|64.42|64.78|64.38|9
1739430500000|2025-02-13 07:08:20|64.8|64.4|64.8|64.4|64.81|64.41|64.8|64.4|3
1739430510000|2025-02-13 07:08:30|64.81|64.41|64.79|64.39|64.81|64.41|64.79|64.39|9
1739430520000|2025-02-13 07:08:40|64.81|64.41|64.81|64.41|64.81|64.41|64.8|64.4|5
1739430530000|2025-02-13 07:08:50|64.82|64.42|64.87|64.47|64.87|64.47|64.81|64.41|6
1739430540000|2025-02-13 07:09:00|64.86|64.46|64.86|64.46|64.87|64.47|64.86|64.46|7
1739430550000|2025-02-13 07:09:10|64.87|64.47|64.83|64.43|64.87|64.47|64.82|64.42|16
1739430560000|2025-02-13 07:09:20|64.82|64.42|64.81|64.41|64.84|64.44|64.81|64.41|9
1739430570000|2025-02-13 07:09:30|64.8|64.4|64.81|64.41|64.82|64.42|64.79|64.39|10
1739430580000|2025-02-13 07:09:40|64.82|64.42|64.82|64.42|64.83|64.43|64.81|64.41|12
1739430590000|2025-02-13 07:09:50|64.8|64.4|64.82|64.42|64.83|64.43|64.8|64.4|9
1739430600000|2025-02-13 07:10:00|64.81|64.41|64.8|64.4|64.82|64.42|64.8|64.4|7
1739430610000|2025-02-13 07:10:10|64.79|64.39|64.81|64.41|64.82|64.42|64.79|64.39|5
1739430630000|2025-02-13 07:10:30|64.72|64.32|64.71|64.31|64.72|64.32|64.7|64.3|4
1739430640000|2025-02-13 07:10:40|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|3
1739430650000|2025-02-13 07:10:50|64.72|64.32|64.72|64.32|64.72|64.32|64.7|64.3|10
1739430660000|2025-02-13 07:11:00|64.75|64.35|64.72|64.32|64.79|64.39|64.72|64.32|11
1739430670000|2025-02-13 07:11:10|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|9
1739430680000|2025-02-13 07:11:20|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1739430690000|2025-02-13 07:11:30|64.72|64.32|64.7|64.3|64.77|64.37|64.7|64.3|12
1739430700000|2025-02-13 07:11:40|64.71|64.31|64.74|64.34|64.79|64.39|64.71|64.31|8
1739430710000|2025-02-13 07:11:50|64.73|64.33|64.73|64.33|64.75|64.35|64.72|64.32|5
1739430720000|2025-02-13 07:12:00|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|6
1739430730000|2025-02-13 07:12:10|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1739430740000|2025-02-13 07:12:20|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1739430750000|2025-02-13 07:12:30|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|5
1739430760000|2025-02-13 07:12:40|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1739430770000|2025-02-13 07:12:50|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1739430780000|2025-02-13 07:13:00|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1739430790000|2025-02-13 07:13:10|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1739430800000|2025-02-13 07:13:20|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1739430820000|2025-02-13 07:13:40|64.71|64.31|64.76|64.36|64.79|64.39|64.71|64.31|9
1739430830000|2025-02-13 07:13:50|64.75|64.35|64.72|64.32|64.77|64.37|64.72|64.32|7
1739430840000|2025-02-13 07:14:00|64.73|64.33|64.78|64.38|64.8|64.4|64.73|64.33|9
1739430850000|2025-02-13 07:14:10|64.8|64.4|64.77|64.37|64.82|64.42|64.77|64.37|12
1739430860000|2025-02-13 07:14:20|64.76|64.36|64.74|64.34|64.76|64.36|64.73|64.33|7
1739430870000|2025-02-13 07:14:30|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|8
1739430880000|2025-02-13 07:14:40|64.73|64.33|64.72|64.32|64.76|64.36|64.72|64.32|7
1739430890000|2025-02-13 07:14:50|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|10
1739430900000|2025-02-13 07:15:00|64.72|64.32|64.73|64.33|64.79|64.39|64.72|64.32|8
1739430910000|2025-02-13 07:15:10|64.72|64.32|64.72|64.32|64.75|64.35|64.72|64.32|9
1739430920000|2025-02-13 07:15:20|64.71|64.31|64.7|64.3|64.71|64.31|64.65|64.25|8
1739430930000|2025-02-13 07:15:30|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|3
1739430940000|2025-02-13 07:15:40|64.7|64.3|64.6|64.2|64.7|64.3|64.6|64.2|12
1739430950000|2025-02-13 07:15:50|64.61|64.21|64.62|64.22|64.64|64.24|64.61|64.21|8
1739430960000|2025-02-13 07:16:00|64.61|64.21|64.59|64.19|64.63|64.23|64.59|64.19|8
1739430970000|2025-02-13 07:16:10|64.57|64.17|64.55|64.15|64.57|64.17|64.52|64.12|8
1739430980000|2025-02-13 07:16:20|64.56|64.16|64.52|64.12|64.57|64.17|64.51|64.11|9
1739430990000|2025-02-13 07:16:30|64.53|64.13|64.52|64.12|64.53|64.13|64.51|64.11|8
1739431000000|2025-02-13 07:16:40|64.51|64.11|64.54|64.14|64.54|64.14|64.51|64.11|9
1739431010000|2025-02-13 07:16:50|64.53|64.13|64.63|64.23|64.68|64.28|64.53|64.13|12
1739431020000|2025-02-13 07:17:00|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|6
1739431030000|2025-02-13 07:17:10|64.61|64.21|64.7|64.3|64.73|64.33|64.61|64.21|10
1739431040000|2025-02-13 07:17:20|64.73|64.33|64.7|64.3|64.73|64.33|64.7|64.3|6
1739431050000|2025-02-13 07:17:30|64.69|64.29|64.73|64.33|64.73|64.33|64.69|64.29|7
1739431060000|2025-02-13 07:17:40|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|5
1739431070000|2025-02-13 07:17:50|64.73|64.33|64.71|64.31|64.73|64.33|64.7|64.3|7
1739431080000|2025-02-13 07:18:00|64.7|64.3|64.66|64.26|64.71|64.31|64.66|64.26|6
1739431090000|2025-02-13 07:18:10|64.65|64.25|64.65|64.25|64.67|64.27|64.64|64.24|7
1739431100000|2025-02-13 07:18:20|64.64|64.24|64.61|64.21|64.64|64.24|64.6|64.2|12
1739431110000|2025-02-13 07:18:30|64.6|64.2|64.61|64.21|64.64|64.24|64.6|64.2|10
1739431120000|2025-02-13 07:18:40|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|8
1739431130000|2025-02-13 07:18:50|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|11
1739431140000|2025-02-13 07:19:00|64.62|64.22|64.62|64.22|64.65|64.25|64.61|64.21|10
1739431150000|2025-02-13 07:19:10|64.63|64.23|64.63|64.23|64.64|64.24|64.62|64.22|5
1739431170000|2025-02-13 07:19:30|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|5
1739431180000|2025-02-13 07:19:40|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|7
1739431190000|2025-02-13 07:19:50|64.62|64.22|64.63|64.23|64.63|64.23|64.61|64.21|5
1739431200000|2025-02-13 07:20:00|64.62|64.22|64.62|64.22|64.64|64.24|64.61|64.21|10
1739431210000|2025-02-13 07:20:10|64.63|64.23|64.64|64.24|64.64|64.24|64.62|64.22|8
1739431220000|2025-02-13 07:20:20|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|9
1739431230000|2025-02-13 07:20:30|64.63|64.23|64.7|64.3|64.71|64.31|64.62|64.22|8
1739431240000|2025-02-13 07:20:40|64.69|64.29|64.71|64.31|64.71|64.31|64.69|64.29|5
1739431260000|2025-02-13 07:21:00|64.7|64.3|64.68|64.28|64.7|64.3|64.65|64.25|8
1739431270000|2025-02-13 07:21:10|64.67|64.27|64.67|64.27|64.67|64.27|64.64|64.24|7
1739431280000|2025-02-13 07:21:20|64.66|64.26|64.62|64.22|64.66|64.26|64.62|64.22|13
1739431290000|2025-02-13 07:21:30|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|6
1739431300000|2025-02-13 07:21:40|64.62|64.22|64.62|64.22|64.62|64.22|64.6|64.2|8
1739431310000|2025-02-13 07:21:50|64.58|64.18|64.52|64.12|64.58|64.18|64.52|64.12|8
1739431320000|2025-02-13 07:22:00|64.53|64.13|64.61|64.21|64.63|64.23|64.51|64.11|15
1739431330000|2025-02-13 07:22:10|64.59|64.19|64.62|64.22|64.63|64.23|64.56|64.16|19
1739431340000|2025-02-13 07:22:20|64.63|64.23|64.7|64.3|64.7|64.3|64.61|64.21|15
1739431350000|2025-02-13 07:22:30|64.71|64.31|64.73|64.33|64.74|64.34|64.71|64.31|7
1739431360000|2025-02-13 07:22:40|64.72|64.32|64.72|64.32|64.74|64.34|64.71|64.31|14
1739431370000|2025-02-13 07:22:50|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1739431380000|2025-02-13 07:23:00|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|6
1739431390000|2025-02-13 07:23:10|64.72|64.32|64.76|64.36|64.79|64.39|64.72|64.32|5
1739431400000|2025-02-13 07:23:20|64.75|64.35|64.73|64.33|64.76|64.36|64.72|64.32|7
1739431410000|2025-02-13 07:23:30|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1739431420000|2025-02-13 07:23:40|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739431440000|2025-02-13 07:24:00|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|6
1739431460000|2025-02-13 07:24:20|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|2
1739431470000|2025-02-13 07:24:30|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|3
1739431480000|2025-02-13 07:24:40|64.71|64.31|64.7|64.3|64.71|64.31|64.67|64.27|8
1739431490000|2025-02-13 07:24:50|64.69|64.29|64.66|64.26|64.71|64.31|64.66|64.26|4
1739431500000|2025-02-13 07:25:00|64.65|64.25|64.63|64.23|64.65|64.25|64.6|64.2|7
1739431510000|2025-02-13 07:25:10|64.62|64.22|64.58|64.18|64.63|64.23|64.58|64.18|7
1739431520000|2025-02-13 07:25:20|64.57|64.17|64.6|64.2|64.63|64.23|64.56|64.16|7
1739431530000|2025-02-13 07:25:30|64.63|64.23|64.62|64.22|64.63|64.23|64.6|64.2|6
1739431540000|2025-02-13 07:25:40|64.61|64.21|64.62|64.22|64.62|64.22|64.6|64.2|6
1739431550000|2025-02-13 07:25:50|64.61|64.21|64.62|64.22|64.62|64.22|64.6|64.2|5
1739431560000|2025-02-13 07:26:00|64.61|64.21|64.61|64.21|64.62|64.22|64.56|64.16|14
1739431570000|2025-02-13 07:26:10|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|7
1739431580000|2025-02-13 07:26:20|64.58|64.18|64.58|64.18|64.62|64.22|64.56|64.16|15
1739431590000|2025-02-13 07:26:30|64.57|64.17|64.59|64.19|64.59|64.19|64.53|64.13|10
1739431600000|2025-02-13 07:26:40|64.58|64.18|64.53|64.13|64.58|64.18|64.52|64.12|11
1739431610000|2025-02-13 07:26:50|64.52|64.12|64.47|64.07|64.53|64.13|64.46|64.06|9
1739431620000|2025-02-13 07:27:00|64.46|64.06|64.5|64.1|64.51|64.11|64.46|64.06|5
1739431640000|2025-02-13 07:27:20|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|3
1739431650000|2025-02-13 07:27:30|64.51|64.11|64.51|64.11|64.52|64.12|64.49|64.09|11
1739431660000|2025-02-13 07:27:40|64.5|64.1|64.53|64.13|64.53|64.13|64.5|64.1|10
1739431670000|2025-02-13 07:27:50|64.52|64.12|64.51|64.11|64.53|64.13|64.51|64.11|7
1739431680000|2025-02-13 07:28:00|64.53|64.13|64.5|64.1|64.53|64.13|64.5|64.1|9
1739431690000|2025-02-13 07:28:10|64.52|64.12|64.5|64.1|64.53|64.13|64.5|64.1|6
1739431700000|2025-02-13 07:28:20|64.51|64.11|64.52|64.12|64.53|64.13|64.5|64.1|6
1739431710000|2025-02-13 07:28:30|64.51|64.11|64.5|64.1|64.53|64.13|64.5|64.1|6
1739431720000|2025-02-13 07:28:40|64.53|64.13|64.52|64.12|64.53|64.13|64.5|64.1|13
1739431730000|2025-02-13 07:28:50|64.51|64.11|64.5|64.1|64.53|64.13|64.5|64.1|9
1739431740000|2025-02-13 07:29:00|64.52|64.12|64.51|64.11|64.52|64.12|64.5|64.1|6
1739431750000|2025-02-13 07:29:10|64.5|64.1|64.5|64.1|64.52|64.12|64.5|64.1|6
1739431760000|2025-02-13 07:29:20|64.52|64.12|64.49|64.09|64.52|64.12|64.49|64.09|6
1739431770000|2025-02-13 07:29:30|64.51|64.11|64.5|64.1|64.53|64.13|64.5|64.1|6
1739431800000|2025-02-13 07:30:00|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|8
1739431810000|2025-02-13 07:30:10|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|6
1739431830000|2025-02-13 07:30:30|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|3
1739431840000|2025-02-13 07:30:40|64.52|64.12|64.61|64.21|64.66|64.26|64.51|64.11|8
1739431850000|2025-02-13 07:30:50|64.62|64.22|64.61|64.21|64.62|64.22|64.56|64.16|15
1739431860000|2025-02-13 07:31:00|64.62|64.22|64.62|64.22|64.62|64.22|64.61|64.21|5
1739431870000|2025-02-13 07:31:10|64.61|64.21|64.61|64.21|64.62|64.22|64.6|64.2|4
1739431880000|2025-02-13 07:31:20|64.6|64.2|64.64|64.24|64.64|64.24|64.6|64.2|7
1739431890000|2025-02-13 07:31:30|64.66|64.26|64.66|64.26|64.69|64.29|64.62|64.22|13
1739431900000|2025-02-13 07:31:40|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1739431910000|2025-02-13 07:31:50|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|8
1739431920000|2025-02-13 07:32:00|64.63|64.23|64.7|64.3|64.73|64.33|64.62|64.22|18
1739431930000|2025-02-13 07:32:10|64.68|64.28|64.7|64.3|64.72|64.32|64.68|64.28|7
1739431940000|2025-02-13 07:32:20|64.73|64.33|64.68|64.28|64.73|64.33|64.68|64.28|7
1739431950000|2025-02-13 07:32:30|64.7|64.3|64.64|64.24|64.71|64.31|64.64|64.24|13
1739431960000|2025-02-13 07:32:40|64.63|64.23|64.67|64.27|64.68|64.28|64.63|64.23|8
1739431970000|2025-02-13 07:32:50|64.66|64.26|64.62|64.22|64.66|64.26|64.62|64.22|5
1739431980000|2025-02-13 07:33:00|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1739431990000|2025-02-13 07:33:10|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|5
1739432000000|2025-02-13 07:33:20|64.63|64.23|64.62|64.22|64.64|64.24|64.62|64.22|6
1739432010000|2025-02-13 07:33:30|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|3
1739432030000|2025-02-13 07:33:50|64.63|64.23|64.63|64.23|64.64|64.24|64.61|64.21|5
1739432040000|2025-02-13 07:34:00|64.64|64.24|64.61|64.21|64.64|64.24|64.61|64.21|8
1739432050000|2025-02-13 07:34:10|64.63|64.23|64.63|64.23|64.63|64.23|64.6|64.2|7
1739432060000|2025-02-13 07:34:20|64.62|64.22|64.62|64.22|64.63|64.23|64.62|64.22|3
1739432070000|2025-02-13 07:34:30|64.63|64.23|64.62|64.22|64.64|64.24|64.62|64.22|6
1739432080000|2025-02-13 07:34:40|64.61|64.21|64.63|64.23|64.64|64.24|64.61|64.21|6
1739432090000|2025-02-13 07:34:50|64.62|64.22|64.61|64.21|64.63|64.23|64.61|64.21|7
1739432100000|2025-02-13 07:35:00|64.62|64.22|64.56|64.16|64.62|64.22|64.56|64.16|11
1739432110000|2025-02-13 07:35:10|64.55|64.15|64.54|64.14|64.55|64.15|64.53|64.13|4
1739432130000|2025-02-13 07:35:30|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739432140000|2025-02-13 07:35:40|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739432150000|2025-02-13 07:35:50|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739432160000|2025-02-13 07:36:00|64.52|64.12|64.53|64.13|64.55|64.15|64.49|64.09|12
1739432170000|2025-02-13 07:36:10|64.52|64.12|64.54|64.14|64.57|64.17|64.52|64.12|4
1739432190000|2025-02-13 07:36:30|64.59|64.19|64.57|64.17|64.61|64.21|64.53|64.13|9
1739432200000|2025-02-13 07:36:40|64.58|64.18|64.65|64.25|64.66|64.26|64.58|64.18|8
1739432210000|2025-02-13 07:36:50|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739432220000|2025-02-13 07:37:00|64.63|64.23|64.63|64.23|64.64|64.24|64.63|64.23|3
1739432230000|2025-02-13 07:37:10|64.64|64.24|64.73|64.33|64.74|64.34|64.64|64.24|10
1739432240000|2025-02-13 07:37:20|64.72|64.32|64.75|64.35|64.75|64.35|64.68|64.28|10
1739432250000|2025-02-13 07:37:30|64.74|64.34|64.67|64.27|64.75|64.35|64.67|64.27|8
1739432260000|2025-02-13 07:37:40|64.68|64.28|64.64|64.24|64.68|64.28|64.64|64.24|7
1739432270000|2025-02-13 07:37:50|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1739432290000|2025-02-13 07:38:10|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|4
1739432300000|2025-02-13 07:38:20|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1739432330000|2025-02-13 07:38:50|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1739432340000|2025-02-13 07:39:00|64.63|64.23|64.71|64.31|64.71|64.31|64.63|64.23|3
1739432350000|2025-02-13 07:39:10|64.75|64.35|64.73|64.33|64.77|64.37|64.73|64.33|8
1739432360000|2025-02-13 07:39:20|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|8
1739432370000|2025-02-13 07:39:30|64.72|64.32|64.75|64.35|64.78|64.38|64.71|64.31|8
1739432380000|2025-02-13 07:39:40|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1739432390000|2025-02-13 07:39:50|64.74|64.34|64.73|64.33|64.74|64.34|64.71|64.31|6
1739432400000|2025-02-13 07:40:00|64.72|64.32|64.72|64.32|64.74|64.34|64.71|64.31|7
1739432410000|2025-02-13 07:40:10|64.71|64.31|64.72|64.32|64.74|64.34|64.71|64.31|7
1739432420000|2025-02-13 07:40:20|64.71|64.31|64.67|64.27|64.73|64.33|64.67|64.27|5
1739432430000|2025-02-13 07:40:30|64.66|64.26|64.64|64.24|64.69|64.29|64.64|64.24|6
1739432440000|2025-02-13 07:40:40|64.65|64.25|64.65|64.25|64.65|64.25|64.64|64.24|7
1739432450000|2025-02-13 07:40:50|64.64|64.24|64.64|64.24|64.65|64.25|64.64|64.24|3
1739432460000|2025-02-13 07:41:00|64.65|64.25|64.64|64.24|64.65|64.25|64.63|64.23|7
1739432470000|2025-02-13 07:41:10|64.63|64.23|64.63|64.23|64.65|64.25|64.63|64.23|8
1739432480000|2025-02-13 07:41:20|64.65|64.25|64.73|64.33|64.73|64.33|64.63|64.23|8
1739432500000|2025-02-13 07:41:40|64.71|64.31|64.71|64.31|64.74|64.34|64.71|64.31|5
1739432510000|2025-02-13 07:41:50|64.74|64.34|64.66|64.26|64.74|64.34|64.66|64.26|9
1739432520000|2025-02-13 07:42:00|64.65|64.25|64.62|64.22|64.65|64.25|64.62|64.22|6
1739432530000|2025-02-13 07:42:10|64.64|64.24|64.62|64.22|64.64|64.24|64.61|64.21|7
1739432540000|2025-02-13 07:42:20|64.61|64.21|64.69|64.29|64.69|64.29|64.61|64.21|13
1739432550000|2025-02-13 07:42:30|64.68|64.28|64.64|64.24|64.68|64.28|64.64|64.24|5
1739432560000|2025-02-13 07:42:40|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739432570000|2025-02-13 07:42:50|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739432580000|2025-02-13 07:43:00|64.63|64.23|64.64|64.24|64.65|64.25|64.63|64.23|6
1739432600000|2025-02-13 07:43:20|64.65|64.25|64.72|64.32|64.77|64.37|64.65|64.25|11
1739432610000|2025-02-13 07:43:30|64.74|64.34|64.72|64.32|64.74|64.34|64.7|64.3|11
1739432620000|2025-02-13 07:43:40|64.71|64.31|64.7|64.3|64.71|64.31|64.66|64.26|7
1739432630000|2025-02-13 07:43:50|64.69|64.29|64.67|64.27|64.69|64.29|64.65|64.25|8
1739432640000|2025-02-13 07:44:00|64.66|64.26|64.63|64.23|64.68|64.28|64.63|64.23|8
1739432650000|2025-02-13 07:44:10|64.65|64.25|64.64|64.24|64.67|64.27|64.63|64.23|7
1739432660000|2025-02-13 07:44:20|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739432670000|2025-02-13 07:44:30|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|7
1739432680000|2025-02-13 07:44:40|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|3
1739432700000|2025-02-13 07:45:00|64.62|64.22|64.64|64.24|64.64|64.24|64.62|64.22|2
1739432710000|2025-02-13 07:45:10|64.63|64.23|64.62|64.22|64.64|64.24|64.62|64.22|5
1739432720000|2025-02-13 07:45:20|64.64|64.24|64.65|64.25|64.7|64.3|64.64|64.24|8
1739432730000|2025-02-13 07:45:30|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|3
1739432740000|2025-02-13 07:45:40|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739432750000|2025-02-13 07:45:50|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|9
1739432760000|2025-02-13 07:46:00|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|12
1739432770000|2025-02-13 07:46:10|64.61|64.21|64.57|64.17|64.62|64.22|64.57|64.17|11
1739432780000|2025-02-13 07:46:20|64.56|64.16|64.61|64.21|64.62|64.22|64.56|64.16|9
1739432790000|2025-02-13 07:46:30|64.64|64.24|64.64|64.24|64.65|64.25|64.63|64.23|5
1739432800000|2025-02-13 07:46:40|64.63|64.23|64.69|64.29|64.7|64.3|64.63|64.23|7
1739432810000|2025-02-13 07:46:50|64.7|64.3|64.7|64.3|64.72|64.32|64.69|64.29|12
1739432820000|2025-02-13 07:47:00|64.72|64.32|64.72|64.32|64.74|64.34|64.7|64.3|10
1739432830000|2025-02-13 07:47:10|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|6
1739432840000|2025-02-13 07:47:20|64.73|64.33|64.73|64.33|64.74|64.34|64.7|64.3|7
1739432850000|2025-02-13 07:47:30|64.75|64.35|64.82|64.42|64.87|64.47|64.75|64.35|9
1739432860000|2025-02-13 07:47:40|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1739432870000|2025-02-13 07:47:50|64.81|64.41|64.81|64.41|64.83|64.43|64.81|64.41|10
1739432880000|2025-02-13 07:48:00|64.82|64.42|64.81|64.41|64.82|64.42|64.75|64.35|12
1739432890000|2025-02-13 07:48:10|64.8|64.4|64.76|64.36|64.8|64.4|64.74|64.34|9
1739432900000|2025-02-13 07:48:20|64.74|64.34|64.75|64.35|64.76|64.36|64.73|64.33|10
1739432910000|2025-02-13 07:48:30|64.74|64.34|64.8|64.4|64.82|64.42|64.73|64.33|7
1739432920000|2025-02-13 07:48:40|64.79|64.39|64.79|64.39|64.8|64.4|64.79|64.39|3
1739432930000|2025-02-13 07:48:50|64.8|64.4|64.79|64.39|64.8|64.4|64.77|64.37|10
1739432940000|2025-02-13 07:49:00|64.8|64.4|64.75|64.35|64.8|64.4|64.75|64.35|10
1739432950000|2025-02-13 07:49:10|64.76|64.36|64.8|64.4|64.8|64.4|64.75|64.35|10
1739432960000|2025-02-13 07:49:20|64.82|64.42|64.81|64.41|64.85|64.45|64.79|64.39|8
1739432970000|2025-02-13 07:49:30|64.84|64.44|64.83|64.43|64.87|64.47|64.83|64.43|9
1739432980000|2025-02-13 07:49:40|64.82|64.42|64.81|64.41|64.83|64.43|64.81|64.41|5
1739432990000|2025-02-13 07:49:50|64.8|64.4|64.83|64.43|64.83|64.43|64.8|64.4|2
1739433010000|2025-02-13 07:50:10|64.81|64.41|64.85|64.45|64.86|64.46|64.8|64.4|6
1739433020000|2025-02-13 07:50:20|64.84|64.44|64.86|64.46|64.86|64.46|64.83|64.43|5
1739433030000|2025-02-13 07:50:30|64.85|64.45|64.84|64.44|64.85|64.45|64.83|64.43|9
1739433040000|2025-02-13 07:50:40|64.85|64.45|64.83|64.43|64.85|64.45|64.83|64.43|6
1739433050000|2025-02-13 07:50:50|64.85|64.45|64.83|64.43|64.85|64.45|64.83|64.43|3
1739433060000|2025-02-13 07:51:00|64.85|64.45|64.82|64.42|64.85|64.45|64.82|64.42|7
1739433070000|2025-02-13 07:51:10|64.84|64.44|64.84|64.44|64.84|64.44|64.81|64.41|5
1739433080000|2025-02-13 07:51:20|64.83|64.43|64.81|64.41|64.84|64.44|64.81|64.41|6
1739433090000|2025-02-13 07:51:30|64.83|64.43|64.76|64.36|64.83|64.43|64.75|64.35|8
1739433100000|2025-02-13 07:51:40|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739433110000|2025-02-13 07:51:50|64.76|64.36|64.74|64.34|64.76|64.36|64.74|64.34|3
1739433120000|2025-02-13 07:52:00|64.76|64.36|64.74|64.34|64.76|64.36|64.74|64.34|6
1739433130000|2025-02-13 07:52:10|64.73|64.33|64.8|64.4|64.8|64.4|64.73|64.33|4
1739433140000|2025-02-13 07:52:20|64.76|64.36|64.75|64.35|64.76|64.36|64.74|64.34|4
1739433150000|2025-02-13 07:52:30|64.74|64.34|64.75|64.35|64.76|64.36|64.74|64.34|6
1739433160000|2025-02-13 07:52:40|64.74|64.34|64.74|64.34|64.76|64.36|64.74|64.34|6
1739433170000|2025-02-13 07:52:50|64.77|64.37|64.77|64.37|64.77|64.37|64.74|64.34|5
1739433180000|2025-02-13 07:53:00|64.85|64.45|64.82|64.42|64.85|64.45|64.78|64.38|11
1739433190000|2025-02-13 07:53:10|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1739433200000|2025-02-13 07:53:20|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1739433210000|2025-02-13 07:53:30|64.8|64.4|64.8|64.4|64.82|64.42|64.8|64.4|6
1739433220000|2025-02-13 07:53:40|64.82|64.42|64.77|64.37|64.82|64.42|64.77|64.37|7
1739433230000|2025-02-13 07:53:50|64.75|64.35|64.75|64.35|64.76|64.36|64.75|64.35|5
1739433240000|2025-02-13 07:54:00|64.76|64.36|64.75|64.35|64.76|64.36|64.75|64.35|4
1739433250000|2025-02-13 07:54:10|64.76|64.36|64.72|64.32|64.76|64.36|64.72|64.32|10
1739433260000|2025-02-13 07:54:20|64.74|64.34|64.72|64.32|64.74|64.34|64.7|64.3|9
1739433270000|2025-02-13 07:54:30|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|8
1739433280000|2025-02-13 07:54:40|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|8
1739433290000|2025-02-13 07:54:50|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|6
1739433300000|2025-02-13 07:55:00|64.69|64.29|64.67|64.27|64.73|64.33|64.67|64.27|13
1739433310000|2025-02-13 07:55:10|64.68|64.28|64.65|64.25|64.68|64.28|64.65|64.25|8
1739433320000|2025-02-13 07:55:20|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|4
1739433330000|2025-02-13 07:55:30|64.66|64.26|64.61|64.21|64.66|64.26|64.61|64.21|9
1739433340000|2025-02-13 07:55:40|64.6|64.2|64.62|64.22|64.63|64.23|64.58|64.18|8
1739433350000|2025-02-13 07:55:50|64.61|64.21|64.62|64.22|64.63|64.23|64.61|64.21|4
1739433360000|2025-02-13 07:56:00|64.63|64.23|64.58|64.18|64.63|64.23|64.58|64.18|10
1739433370000|2025-02-13 07:56:10|64.57|64.17|64.58|64.18|64.59|64.19|64.56|64.16|4
1739433380000|2025-02-13 07:56:20|64.59|64.19|64.61|64.21|64.62|64.22|64.56|64.16|9
1739433400000|2025-02-13 07:56:40|64.62|64.22|64.62|64.22|64.62|64.22|64.61|64.21|5
1739433410000|2025-02-13 07:56:50|64.61|64.21|64.61|64.21|64.62|64.22|64.61|64.21|7
1739433420000|2025-02-13 07:57:00|64.62|64.22|64.62|64.22|64.62|64.22|64.61|64.21|9
1739433430000|2025-02-13 07:57:10|64.61|64.21|64.61|64.21|64.62|64.22|64.61|64.21|7
1739433440000|2025-02-13 07:57:20|64.62|64.22|64.63|64.23|64.63|64.23|64.61|64.21|10
1739433450000|2025-02-13 07:57:30|64.62|64.22|64.61|64.21|64.63|64.23|64.61|64.21|7
1739433460000|2025-02-13 07:57:40|64.62|64.22|64.55|64.15|64.62|64.22|64.55|64.15|7
1739433470000|2025-02-13 07:57:50|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|6
1739433480000|2025-02-13 07:58:00|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|4
1739433490000|2025-02-13 07:58:10|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|4
1739433500000|2025-02-13 07:58:20|64.56|64.16|64.54|64.14|64.58|64.18|64.54|64.14|6
1739433510000|2025-02-13 07:58:30|64.55|64.15|64.54|64.14|64.55|64.15|64.53|64.13|5
1739433520000|2025-02-13 07:58:40|64.55|64.15|64.55|64.15|64.55|64.15|64.53|64.13|9
1739433530000|2025-02-13 07:58:50|64.54|64.14|64.62|64.22|64.62|64.22|64.53|64.13|6
1739433540000|2025-02-13 07:59:00|64.61|64.21|64.62|64.22|64.62|64.22|64.6|64.2|9
1739433550000|2025-02-13 07:59:10|64.63|64.23|64.64|64.24|64.64|64.24|64.62|64.22|7
1739433560000|2025-02-13 07:59:20|64.63|64.23|64.63|64.23|64.64|64.24|64.62|64.22|4
1739433570000|2025-02-13 07:59:30|64.62|64.22|64.64|64.24|64.64|64.24|64.61|64.21|6
1739433580000|2025-02-13 07:59:40|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739433590000|2025-02-13 07:59:50|64.62|64.22|64.63|64.23|64.64|64.24|64.61|64.21|5
1739433600000|2025-02-13 08:00:00|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|5
1739433610000|2025-02-13 08:00:10|64.61|64.21|64.54|64.14|64.61|64.21|64.54|64.14|15
1739433620000|2025-02-13 08:00:20|64.53|64.13|64.54|64.14|64.55|64.15|64.52|64.12|6
1739433630000|2025-02-13 08:00:30|64.51|64.11|64.5|64.1|64.51|64.11|64.46|64.06|11
1739433640000|2025-02-13 08:00:40|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|2
1739433650000|2025-02-13 08:00:50|64.52|64.12|64.52|64.12|64.52|64.12|64.51|64.11|3
1739433660000|2025-02-13 08:01:00|64.49|64.09|64.52|64.12|64.52|64.12|64.48|64.08|9
1739433680000|2025-02-13 08:01:20|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|3
1739433690000|2025-02-13 08:01:30|64.53|64.13|64.52|64.12|64.57|64.17|64.52|64.12|7
1739433700000|2025-02-13 08:01:40|64.55|64.15|64.51|64.11|64.55|64.15|64.51|64.11|5
1739433710000|2025-02-13 08:01:50|64.53|64.13|64.51|64.11|64.53|64.13|64.46|64.06|11
1739433720000|2025-02-13 08:02:00|64.5|64.1|64.52|64.12|64.53|64.13|64.5|64.1|8
1739433730000|2025-02-13 08:02:10|64.51|64.11|64.51|64.11|64.52|64.12|64.49|64.09|9
1739433740000|2025-02-13 08:02:20|64.53|64.13|64.51|64.11|64.53|64.13|64.51|64.11|5
1739433750000|2025-02-13 08:02:30|64.53|64.13|64.55|64.15|64.55|64.15|64.5|64.1|6
1739433760000|2025-02-13 08:02:40|64.54|64.14|64.61|64.21|64.66|64.26|64.54|64.14|11
1739433770000|2025-02-13 08:02:50|64.6|64.2|64.62|64.22|64.64|64.24|64.6|64.2|9
1739433780000|2025-02-13 08:03:00|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1739433800000|2025-02-13 08:03:20|64.71|64.31|64.71|64.31|64.73|64.33|64.71|64.31|3
1739433810000|2025-02-13 08:03:30|64.72|64.32|64.7|64.3|64.72|64.32|64.66|64.26|12
1739433820000|2025-02-13 08:03:40|64.71|64.31|64.73|64.33|64.76|64.36|64.71|64.31|5
1739433830000|2025-02-13 08:03:50|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1739433840000|2025-02-13 08:04:00|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739433850000|2025-02-13 08:04:10|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|6
1739433860000|2025-02-13 08:04:20|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1739433870000|2025-02-13 08:04:30|64.73|64.33|64.75|64.35|64.75|64.35|64.72|64.32|9
1739433880000|2025-02-13 08:04:40|64.73|64.33|64.74|64.34|64.75|64.35|64.73|64.33|8
1739433890000|2025-02-13 08:04:50|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739433900000|2025-02-13 08:05:00|64.79|64.39|64.82|64.42|64.83|64.43|64.79|64.39|6
1739433910000|2025-02-13 08:05:10|64.81|64.41|64.81|64.41|64.83|64.43|64.8|64.4|7
1739433920000|2025-02-13 08:05:20|64.8|64.4|64.85|64.45|64.86|64.46|64.8|64.4|9
1739433930000|2025-02-13 08:05:30|64.86|64.46|64.91|64.51|64.92|64.52|64.84|64.44|11
1739433940000|2025-02-13 08:05:40|64.88|64.48|64.82|64.42|64.88|64.48|64.82|64.42|7
1739433950000|2025-02-13 08:05:50|64.83|64.43|64.83|64.43|64.85|64.45|64.82|64.42|10
1739433960000|2025-02-13 08:06:00|64.85|64.45|64.83|64.43|64.85|64.45|64.8|64.4|9
1739433970000|2025-02-13 08:06:10|64.82|64.42|64.76|64.36|64.82|64.42|64.76|64.36|9
1739433980000|2025-02-13 08:06:20|64.77|64.37|64.85|64.45|64.87|64.47|64.77|64.37|11
1739433990000|2025-02-13 08:06:30|64.84|64.44|64.83|64.43|64.88|64.48|64.83|64.43|7
1739434000000|2025-02-13 08:06:40|64.82|64.42|64.81|64.41|64.83|64.43|64.8|64.4|8
1739434010000|2025-02-13 08:06:50|64.8|64.4|64.82|64.42|64.84|64.44|64.8|64.4|8
1739434020000|2025-02-13 08:07:00|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739434030000|2025-02-13 08:07:10|64.82|64.42|64.8|64.4|64.82|64.42|64.8|64.4|7
1739434040000|2025-02-13 08:07:20|64.79|64.39|64.83|64.43|64.88|64.48|64.76|64.36|11
1739434050000|2025-02-13 08:07:30|64.82|64.42|64.83|64.43|64.83|64.43|64.78|64.38|9
1739434060000|2025-02-13 08:07:40|64.82|64.42|64.76|64.36|64.82|64.42|64.76|64.36|7
1739434070000|2025-02-13 08:07:50|64.75|64.35|64.8|64.4|64.8|64.4|64.75|64.35|6
1739434080000|2025-02-13 08:08:00|64.78|64.38|64.77|64.37|64.78|64.38|64.74|64.34|6
1739434090000|2025-02-13 08:08:10|64.76|64.36|64.8|64.4|64.84|64.44|64.76|64.36|10
1739434110000|2025-02-13 08:08:30|64.77|64.37|64.75|64.35|64.77|64.37|64.75|64.35|3
1739434120000|2025-02-13 08:08:40|64.74|64.34|64.75|64.35|64.75|64.35|64.74|64.34|4
1739434130000|2025-02-13 08:08:50|64.74|64.34|64.74|64.34|64.74|64.34|64.72|64.32|7
1739434140000|2025-02-13 08:09:00|64.73|64.33|64.75|64.35|64.77|64.37|64.72|64.32|9
1739434150000|2025-02-13 08:09:10|64.74|64.34|64.73|64.33|64.76|64.36|64.73|64.33|5
1739434160000|2025-02-13 08:09:20|64.75|64.35|64.75|64.35|64.75|64.35|64.73|64.33|6
1739434170000|2025-02-13 08:09:30|64.74|64.34|64.74|64.34|64.76|64.36|64.73|64.33|9
1739434180000|2025-02-13 08:09:40|64.73|64.33|64.74|64.34|64.75|64.35|64.73|64.33|6
1739434190000|2025-02-13 08:09:50|64.73|64.33|64.74|64.34|64.77|64.37|64.73|64.33|6
1739434200000|2025-02-13 08:10:00|64.75|64.35|64.7|64.3|64.75|64.35|64.7|64.3|10
1739434210000|2025-02-13 08:10:10|64.69|64.29|64.66|64.26|64.73|64.33|64.66|64.26|7
1739434220000|2025-02-13 08:10:20|64.65|64.25|64.63|64.23|64.66|64.26|64.62|64.22|13
1739434230000|2025-02-13 08:10:30|64.65|64.25|64.64|64.24|64.66|64.26|64.64|64.24|11
1739434240000|2025-02-13 08:10:40|64.66|64.26|64.65|64.25|64.66|64.26|64.63|64.23|10
1739434250000|2025-02-13 08:10:50|64.64|64.24|64.64|64.24|64.66|64.26|64.62|64.22|10
1739434260000|2025-02-13 08:11:00|64.66|64.26|64.67|64.27|64.68|64.28|64.63|64.23|12
1739434270000|2025-02-13 08:11:10|64.66|64.26|64.66|64.26|64.67|64.27|64.64|64.24|9
1739434280000|2025-02-13 08:11:20|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739434290000|2025-02-13 08:11:30|64.67|64.27|64.64|64.24|64.67|64.27|64.64|64.24|4
1739434310000|2025-02-13 08:11:50|64.63|64.23|64.64|64.24|64.65|64.25|64.62|64.22|8
1739434320000|2025-02-13 08:12:00|64.63|64.23|64.62|64.22|64.65|64.25|64.62|64.22|5
1739434330000|2025-02-13 08:12:10|64.63|64.23|64.64|64.24|64.66|64.26|64.61|64.21|8
1739434340000|2025-02-13 08:12:20|64.63|64.23|64.63|64.23|64.65|64.25|64.62|64.22|8
1739434350000|2025-02-13 08:12:30|64.65|64.25|64.57|64.17|64.65|64.25|64.57|64.17|9
1739434360000|2025-02-13 08:12:40|64.56|64.16|64.56|64.16|64.59|64.19|64.55|64.15|7
1739434370000|2025-02-13 08:12:50|64.55|64.15|64.58|64.18|64.61|64.21|64.55|64.15|8
1739434380000|2025-02-13 08:13:00|64.59|64.19|64.6|64.2|64.62|64.22|64.58|64.18|9
1739434390000|2025-02-13 08:13:10|64.59|64.19|64.65|64.25|64.65|64.25|64.59|64.19|6
1739434400000|2025-02-13 08:13:20|64.64|64.24|64.64|64.24|64.66|64.26|64.64|64.24|5
1739434410000|2025-02-13 08:13:30|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|6
1739434420000|2025-02-13 08:13:40|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|6
1739434430000|2025-02-13 08:13:50|64.66|64.26|64.66|64.26|64.66|64.26|64.64|64.24|4
1739434440000|2025-02-13 08:14:00|64.65|64.25|64.64|64.24|64.66|64.26|64.64|64.24|5
1739434450000|2025-02-13 08:14:10|64.66|64.26|64.58|64.18|64.66|64.26|64.58|64.18|9
1739434460000|2025-02-13 08:14:20|64.63|64.23|64.57|64.17|64.63|64.23|64.57|64.17|9
1739434470000|2025-02-13 08:14:30|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739434480000|2025-02-13 08:14:40|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739434490000|2025-02-13 08:14:50|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1739434500000|2025-02-13 08:15:00|64.62|64.22|64.56|64.16|64.62|64.22|64.56|64.16|8
1739434510000|2025-02-13 08:15:10|64.54|64.14|64.53|64.13|64.54|64.14|64.48|64.08|8
1739434520000|2025-02-13 08:15:20|64.52|64.12|64.49|64.09|64.52|64.12|64.49|64.09|6
1739434530000|2025-02-13 08:15:30|64.48|64.08|64.41|64.01|64.49|64.09|64.41|64.01|13
1739434540000|2025-02-13 08:15:40|64.4|64|64.38|63.98|64.41|64.01|64.38|63.98|6
1739434550000|2025-02-13 08:15:50|64.37|63.97|64.29|63.89|64.37|63.97|64.29|63.89|7
1739434560000|2025-02-13 08:16:00|64.28|63.88|64.3|63.9|64.31|63.91|64.26|63.86|9
1739434570000|2025-02-13 08:16:10|64.29|63.89|64.27|63.87|64.29|63.89|64.24|63.84|6
1739434580000|2025-02-13 08:16:20|64.26|63.86|64.26|63.86|64.27|63.87|64.25|63.85|8
1739434590000|2025-02-13 08:16:30|64.25|63.85|64.29|63.89|64.33|63.93|64.25|63.85|13
1739434600000|2025-02-13 08:16:40|64.28|63.88|64.33|63.93|64.33|63.93|64.26|63.86|9
1739434610000|2025-02-13 08:16:50|64.34|63.94|64.37|63.97|64.42|64.02|64.34|63.94|9
1739434620000|2025-02-13 08:17:00|64.36|63.96|64.34|63.94|64.38|63.98|64.3|63.9|11
1739434630000|2025-02-13 08:17:10|64.33|63.93|64.36|63.96|64.41|64.01|64.33|63.93|13
1739434640000|2025-02-13 08:17:20|64.4|64|64.43|64.03|64.45|64.05|64.38|63.98|14
1739434650000|2025-02-13 08:17:30|64.44|64.04|64.51|64.11|64.53|64.13|64.43|64.03|13
1739434660000|2025-02-13 08:17:40|64.52|64.12|64.54|64.14|64.57|64.17|64.52|64.12|13
1739434670000|2025-02-13 08:17:50|64.55|64.15|64.55|64.15|64.59|64.19|64.55|64.15|7
1739434680000|2025-02-13 08:18:00|64.54|64.14|64.55|64.15|64.57|64.17|64.53|64.13|10
1739434690000|2025-02-13 08:18:10|64.54|64.14|64.54|64.14|64.57|64.17|64.53|64.13|8
1739434700000|2025-02-13 08:18:20|64.57|64.17|64.56|64.16|64.57|64.17|64.54|64.14|7
1739434710000|2025-02-13 08:18:30|64.55|64.15|64.56|64.16|64.57|64.17|64.54|64.14|6
1739434720000|2025-02-13 08:18:40|64.55|64.15|64.56|64.16|64.58|64.18|64.55|64.15|8
1739434730000|2025-02-13 08:18:50|64.55|64.15|64.58|64.18|64.58|64.18|64.55|64.15|2
1739434740000|2025-02-13 08:19:00|64.56|64.16|64.56|64.16|64.56|64.16|64.55|64.15|3
1739434750000|2025-02-13 08:19:10|64.55|64.15|64.54|64.14|64.56|64.16|64.54|64.14|5
1739434760000|2025-02-13 08:19:20|64.56|64.16|64.57|64.17|64.59|64.19|64.55|64.15|4
1739434770000|2025-02-13 08:19:30|64.56|64.16|64.58|64.18|64.58|64.18|64.55|64.15|7
1739434780000|2025-02-13 08:19:40|64.57|64.17|64.52|64.12|64.57|64.17|64.52|64.12|8
1739434790000|2025-02-13 08:19:50|64.51|64.11|64.45|64.05|64.51|64.11|64.45|64.05|7
1739434800000|2025-02-13 08:20:00|64.44|64.04|64.45|64.05|64.47|64.07|64.44|64.04|4
1739434810000|2025-02-13 08:20:10|64.48|64.08|64.48|64.08|64.48|64.08|64.44|64.04|6
1739434820000|2025-02-13 08:20:20|64.47|64.07|64.48|64.08|64.48|64.08|64.43|64.03|8
1739434830000|2025-02-13 08:20:30|64.46|64.06|64.36|63.96|64.46|64.06|64.36|63.96|7
1739434840000|2025-02-13 08:20:40|64.35|63.95|64.34|63.94|64.38|63.98|64.34|63.94|6
1739434850000|2025-02-13 08:20:50|64.31|63.91|64.29|63.89|64.32|63.92|64.26|63.86|8
1739434860000|2025-02-13 08:21:00|64.34|63.94|64.29|63.89|64.34|63.94|64.28|63.88|10
1739434870000|2025-02-13 08:21:10|64.28|63.88|64.3|63.9|64.33|63.93|64.28|63.88|9
1739434880000|2025-02-13 08:21:20|64.29|63.89|64.27|63.87|64.29|63.89|64.26|63.86|6
1739434890000|2025-02-13 08:21:30|64.28|63.88|64.27|63.87|64.32|63.92|64.27|63.87|5
1739434900000|2025-02-13 08:21:40|64.26|63.86|64.26|63.86|64.28|63.88|64.25|63.85|7
1739434920000|2025-02-13 08:22:00|64.31|63.91|64.28|63.88|64.41|64.01|64.28|63.88|14
1739434930000|2025-02-13 08:22:10|64.3|63.9|64.33|63.93|64.33|63.93|64.27|63.87|9
1739434940000|2025-02-13 08:22:20|64.3|63.9|64.34|63.94|64.36|63.96|64.28|63.88|7
1739434950000|2025-02-13 08:22:30|64.33|63.93|64.33|63.93|64.34|63.94|64.33|63.93|3
1739434970000|2025-02-13 08:22:50|64.29|63.89|64.28|63.88|64.31|63.91|64.28|63.88|5
1739434980000|2025-02-13 08:23:00|64.27|63.87|64.24|63.84|64.27|63.87|64.24|63.84|4
1739434990000|2025-02-13 08:23:10|64.28|63.88|64.29|63.89|64.3|63.9|64.25|63.85|10
1739435000000|2025-02-13 08:23:20|64.28|63.88|64.26|63.86|64.28|63.88|64.26|63.86|6
1739435010000|2025-02-13 08:23:30|64.25|63.85|64.27|63.87|64.29|63.89|64.25|63.85|6
1739435020000|2025-02-13 08:23:40|64.28|63.88|64.33|63.93|64.33|63.93|64.27|63.87|4
1739435030000|2025-02-13 08:23:50|64.34|63.94|64.3|63.9|64.37|63.97|64.3|63.9|9
1739435040000|2025-02-13 08:24:00|64.29|63.89|64.28|63.88|64.34|63.94|64.28|63.88|8
1739435050000|2025-02-13 08:24:10|64.29|63.89|64.33|63.93|64.35|63.95|64.27|63.87|13
1739435060000|2025-02-13 08:24:20|64.31|63.91|64.28|63.88|64.31|63.91|64.27|63.87|9
1739435070000|2025-02-13 08:24:30|64.27|63.87|64.32|63.92|64.41|64.01|64.27|63.87|12
1739435080000|2025-02-13 08:24:40|64.3|63.9|64.29|63.89|64.3|63.9|64.26|63.86|6
1739435090000|2025-02-13 08:24:50|64.31|63.91|64.35|63.95|64.39|63.99|64.31|63.91|10
1739435100000|2025-02-13 08:25:00|64.34|63.94|64.37|63.97|64.37|63.97|64.34|63.94|4
1739435110000|2025-02-13 08:25:10|64.36|63.96|64.37|63.97|64.37|63.97|64.36|63.96|2
1739435120000|2025-02-13 08:25:20|64.35|63.95|64.36|63.96|64.37|63.97|64.34|63.94|9
1739435130000|2025-02-13 08:25:30|64.35|63.95|64.35|63.95|64.37|63.97|64.34|63.94|5
1739435140000|2025-02-13 08:25:40|64.37|63.97|64.37|63.97|64.37|63.97|64.34|63.94|5
1739435150000|2025-02-13 08:25:50|64.36|63.96|64.33|63.93|64.37|63.97|64.33|63.93|8
1739435160000|2025-02-13 08:26:00|64.32|63.92|64.34|63.94|64.37|63.97|64.28|63.88|15
1739435170000|2025-02-13 08:26:10|64.33|63.93|64.36|63.96|64.37|63.97|64.33|63.93|10
1739435180000|2025-02-13 08:26:20|64.35|63.95|64.36|63.96|64.37|63.97|64.34|63.94|6
1739435190000|2025-02-13 08:26:30|64.35|63.95|64.35|63.95|64.37|63.97|64.35|63.95|4
1739435200000|2025-02-13 08:26:40|64.34|63.94|64.36|63.96|64.37|63.97|64.34|63.94|7
1739435210000|2025-02-13 08:26:50|64.35|63.95|64.44|64.04|64.45|64.05|64.35|63.95|14
1739435220000|2025-02-13 08:27:00|64.45|64.05|64.43|64.03|64.45|64.05|64.4|64|10
1739435240000|2025-02-13 08:27:20|64.45|64.05|64.45|64.05|64.48|64.08|64.44|64.04|8
1739435250000|2025-02-13 08:27:30|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|8
1739435260000|2025-02-13 08:27:40|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|8
1739435270000|2025-02-13 08:27:50|64.46|64.06|64.46|64.06|64.46|64.06|64.45|64.05|9
1739435280000|2025-02-13 08:28:00|64.45|64.05|64.47|64.07|64.48|64.08|64.45|64.05|10
1739435290000|2025-02-13 08:28:10|64.46|64.06|64.52|64.12|64.52|64.12|64.46|64.06|8
1739435300000|2025-02-13 08:28:20|64.53|64.13|64.5|64.1|64.56|64.16|64.47|64.07|10
1739435310000|2025-02-13 08:28:30|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|3
1739435320000|2025-02-13 08:28:40|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1739435330000|2025-02-13 08:28:50|64.48|64.08|64.48|64.08|64.49|64.09|64.46|64.06|6
1739435340000|2025-02-13 08:29:00|64.47|64.07|64.46|64.06|64.48|64.08|64.45|64.05|8
1739435350000|2025-02-13 08:29:10|64.45|64.05|64.49|64.09|64.49|64.09|64.45|64.05|5
1739435360000|2025-02-13 08:29:20|64.46|64.06|64.47|64.07|64.47|64.07|64.46|64.06|6
1739435370000|2025-02-13 08:29:30|64.46|64.06|64.49|64.09|64.5|64.1|64.46|64.06|7
1739435380000|2025-02-13 08:29:40|64.48|64.08|64.55|64.15|64.55|64.15|64.47|64.07|8
1739435390000|2025-02-13 08:29:50|64.54|64.14|64.55|64.15|64.57|64.17|64.54|64.14|15
1739435400000|2025-02-13 08:30:00|64.56|64.16|64.5|64.1|64.56|64.16|64.5|64.1|13
1739435410000|2025-02-13 08:30:10|64.49|64.09|64.48|64.08|64.49|64.09|64.46|64.06|6
1739435420000|2025-02-13 08:30:20|64.47|64.07|64.48|64.08|64.49|64.09|64.46|64.06|4
1739435440000|2025-02-13 08:30:40|64.58|64.18|64.58|64.18|64.59|64.19|64.57|64.17|4
1739435450000|2025-02-13 08:30:50|64.57|64.17|64.58|64.18|64.64|64.24|64.56|64.16|11
1739435460000|2025-02-13 08:31:00|64.57|64.17|64.57|64.17|64.59|64.19|64.56|64.16|5
1739435470000|2025-02-13 08:31:10|64.56|64.16|64.56|64.16|64.59|64.19|64.56|64.16|10
1739435480000|2025-02-13 08:31:20|64.55|64.15|64.58|64.18|64.58|64.18|64.51|64.11|9
1739435490000|2025-02-13 08:31:30|64.56|64.16|64.46|64.06|64.56|64.16|64.46|64.06|9
1739435500000|2025-02-13 08:31:40|64.48|64.08|64.47|64.07|64.48|64.08|64.45|64.05|9
1739435510000|2025-02-13 08:31:50|64.46|64.06|64.48|64.08|64.48|64.08|64.45|64.05|9
1739435520000|2025-02-13 08:32:00|64.47|64.07|64.48|64.08|64.5|64.1|64.47|64.07|11
1739435530000|2025-02-13 08:32:10|64.47|64.07|64.45|64.05|64.49|64.09|64.45|64.05|8
1739435540000|2025-02-13 08:32:20|64.46|64.06|64.49|64.09|64.5|64.1|64.46|64.06|10
1739435550000|2025-02-13 08:32:30|64.51|64.11|64.52|64.12|64.61|64.21|64.51|64.11|14
1739435560000|2025-02-13 08:32:40|64.51|64.11|64.48|64.08|64.51|64.11|64.48|64.08|5
1739435570000|2025-02-13 08:32:50|64.47|64.07|64.45|64.05|64.47|64.07|64.45|64.05|5
1739435580000|2025-02-13 08:33:00|64.47|64.07|64.45|64.05|64.47|64.07|64.45|64.05|6
1739435590000|2025-02-13 08:33:10|64.47|64.07|64.47|64.07|64.48|64.08|64.45|64.05|10
1739435600000|2025-02-13 08:33:20|64.48|64.08|64.47|64.07|64.48|64.08|64.47|64.07|4
1739435610000|2025-02-13 08:33:30|64.49|64.09|64.47|64.07|64.56|64.16|64.47|64.07|11
1739435620000|2025-02-13 08:33:40|64.5|64.1|64.48|64.08|64.5|64.1|64.48|64.08|3
1739435640000|2025-02-13 08:34:00|64.45|64.05|64.44|64.04|64.46|64.06|64.43|64.03|6
1739435650000|2025-02-13 08:34:10|64.43|64.03|64.44|64.04|64.45|64.05|64.41|64.01|8
1739435660000|2025-02-13 08:34:20|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|4
1739435670000|2025-02-13 08:34:30|64.47|64.07|64.47|64.07|64.49|64.09|64.47|64.07|4
1739435680000|2025-02-13 08:34:40|64.49|64.09|64.49|64.09|64.49|64.09|64.47|64.07|4
1739435690000|2025-02-13 08:34:50|64.48|64.08|64.46|64.06|64.49|64.09|64.46|64.06|6
1739435700000|2025-02-13 08:35:00|64.49|64.09|64.39|63.99|64.49|64.09|64.39|63.99|8
1739435710000|2025-02-13 08:35:10|64.41|64.01|64.46|64.06|64.47|64.07|64.4|64|10
1739435720000|2025-02-13 08:35:20|64.45|64.05|64.45|64.05|64.47|64.07|64.45|64.05|6
1739435730000|2025-02-13 08:35:30|64.47|64.07|64.48|64.08|64.48|64.08|64.46|64.06|3
1739435750000|2025-02-13 08:35:50|64.47|64.07|64.47|64.07|64.49|64.09|64.47|64.07|7
1739435760000|2025-02-13 08:36:00|64.48|64.08|64.46|64.06|64.5|64.1|64.46|64.06|11
1739435770000|2025-02-13 08:36:10|64.44|64.04|64.39|63.99|64.44|64.04|64.39|63.99|8
1739435780000|2025-02-13 08:36:20|64.38|63.98|64.37|63.97|64.4|64|64.37|63.97|6
1739435790000|2025-02-13 08:36:30|64.39|63.99|64.45|64.05|64.46|64.06|64.39|63.99|10
1739435800000|2025-02-13 08:36:40|64.46|64.06|64.45|64.05|64.49|64.09|64.45|64.05|6
1739435810000|2025-02-13 08:36:50|64.44|64.04|64.44|64.04|64.46|64.06|64.44|64.04|6
1739435830000|2025-02-13 08:37:10|64.37|63.97|64.32|63.92|64.37|63.97|64.32|63.92|7
1739435840000|2025-02-13 08:37:20|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1739435850000|2025-02-13 08:37:30|64.31|63.91|64.31|63.91|64.37|63.97|64.31|63.91|7
1739435860000|2025-02-13 08:37:40|64.3|63.9|64.32|63.92|64.34|63.94|64.3|63.9|6
1739435870000|2025-02-13 08:37:50|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1739435880000|2025-02-13 08:38:00|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|4
1739435890000|2025-02-13 08:38:10|64.3|63.9|64.36|63.96|64.36|63.96|64.3|63.9|10
1739435900000|2025-02-13 08:38:20|64.37|63.97|64.36|63.96|64.37|63.97|64.35|63.95|6
1739435910000|2025-02-13 08:38:30|64.37|63.97|64.32|63.92|64.37|63.97|64.32|63.92|7
1739435920000|2025-02-13 08:38:40|64.31|63.91|64.29|63.89|64.31|63.91|64.29|63.89|3
1739435940000|2025-02-13 08:39:00|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1739435960000|2025-02-13 08:39:20|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|6
1739435990000|2025-02-13 08:39:50|64.28|63.88|64.26|63.86|64.28|63.88|64.25|63.85|7
1739436000000|2025-02-13 08:40:00|64.25|63.85|64.25|63.85|64.28|63.88|64.25|63.85|8
1739436010000|2025-02-13 08:40:10|64.27|63.87|64.28|63.88|64.29|63.89|64.27|63.87|4
1739436060000|2025-02-13 08:41:00|64.29|63.89|64.29|63.89|64.29|63.89|64.28|63.88|5
1739436070000|2025-02-13 08:41:10|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1739436100000|2025-02-13 08:41:40|64.29|63.89|64.29|63.89|64.29|63.89|64.28|63.88|3
1739436110000|2025-02-13 08:41:50|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1739436120000|2025-02-13 08:42:00|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1739436130000|2025-02-13 08:42:10|64.26|63.86|64.24|63.84|64.28|63.88|64.24|63.84|7
1739436140000|2025-02-13 08:42:20|64.2|63.8|64.14|63.74|64.2|63.8|64.14|63.74|6
1739436150000|2025-02-13 08:42:30|64.13|63.73|64.1|63.7|64.13|63.73|64.1|63.7|4
1739436160000|2025-02-13 08:42:40|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1739436170000|2025-02-13 08:42:50|64.1|63.7|64.13|63.73|64.16|63.76|64.1|63.7|12
1739436180000|2025-02-13 08:43:00|64.15|63.75|64.19|63.79|64.21|63.81|64.14|63.74|11
1739436190000|2025-02-13 08:43:10|64.18|63.78|64.11|63.71|64.18|63.78|64.11|63.71|6
1739436210000|2025-02-13 08:43:30|64.1|63.7|64.14|63.74|64.14|63.74|64.1|63.7|3
1739436220000|2025-02-13 08:43:40|64.13|63.73|64.15|63.75|64.17|63.77|64.1|63.7|15
1739436230000|2025-02-13 08:43:50|64.16|63.76|64.17|63.77|64.17|63.77|64.15|63.75|6
1739436240000|2025-02-13 08:44:00|64.18|63.78|64.18|63.78|64.19|63.79|64.17|63.77|8
1739436250000|2025-02-13 08:44:10|64.2|63.8|64.18|63.78|64.2|63.8|64.18|63.78|5
1739436260000|2025-02-13 08:44:20|64.19|63.79|64.27|63.87|64.27|63.87|64.18|63.78|11
1739436270000|2025-02-13 08:44:30|64.26|63.86|64.22|63.82|64.27|63.87|64.22|63.82|6
1739436280000|2025-02-13 08:44:40|64.21|63.81|64.2|63.8|64.21|63.81|64.2|63.8|4
1739436290000|2025-02-13 08:44:50|64.23|63.83|64.21|63.81|64.23|63.83|64.19|63.79|9
1739436300000|2025-02-13 08:45:00|64.2|63.8|64.26|63.86|64.29|63.89|64.2|63.8|13
1739436310000|2025-02-13 08:45:10|64.29|63.89|64.22|63.82|64.29|63.89|64.22|63.82|10
1739436320000|2025-02-13 08:45:20|64.21|63.81|64.28|63.88|64.28|63.88|64.18|63.78|13
1739436330000|2025-02-13 08:45:30|64.29|63.89|64.27|63.87|64.29|63.89|64.27|63.87|7
1739436340000|2025-02-13 08:45:40|64.28|63.88|64.29|63.89|64.29|63.89|64.27|63.87|4
1739436360000|2025-02-13 08:46:00|64.28|63.88|64.28|63.88|64.3|63.9|64.28|63.88|9
1739436370000|2025-02-13 08:46:10|64.27|63.87|64.2|63.8|64.28|63.88|64.2|63.8|7
1739436380000|2025-02-13 08:46:20|64.24|63.84|64.24|63.84|64.24|63.84|64.2|63.8|4
1739436390000|2025-02-13 08:46:30|64.23|63.83|64.18|63.78|64.23|63.83|64.18|63.78|6
1739436400000|2025-02-13 08:46:40|64.17|63.77|64.19|63.79|64.19|63.79|64.17|63.77|10
1739436410000|2025-02-13 08:46:50|64.18|63.78|64.19|63.79|64.23|63.83|64.17|63.77|11
1739436420000|2025-02-13 08:47:00|64.18|63.78|64.11|63.71|64.19|63.79|64.11|63.71|10
1739436430000|2025-02-13 08:47:10|64.1|63.7|64.1|63.7|64.17|63.77|64.1|63.7|8
1739436440000|2025-02-13 08:47:20|64.09|63.69|64.11|63.71|64.11|63.71|64.08|63.68|7
1739436450000|2025-02-13 08:47:30|64.13|63.73|64.1|63.7|64.16|63.76|64.09|63.69|9
1739436460000|2025-02-13 08:47:40|64.09|63.69|64.06|63.66|64.1|63.7|64.06|63.66|11
1739436470000|2025-02-13 08:47:50|64.09|63.69|64.06|63.66|64.09|63.69|64.06|63.66|7
1739436480000|2025-02-13 08:48:00|64.05|63.65|64.06|63.66|64.08|63.68|64.03|63.63|13
1739436490000|2025-02-13 08:48:10|64.07|63.67|64.09|63.69|64.09|63.69|64.05|63.65|8
1739436500000|2025-02-13 08:48:20|64.08|63.68|64.06|63.66|64.08|63.68|64.06|63.66|9
1739436510000|2025-02-13 08:48:30|64.08|63.68|64.03|63.63|64.08|63.68|64.03|63.63|8
1739436520000|2025-02-13 08:48:40|64.01|63.61|64|63.6|64.03|63.63|63.96|63.56|11
1739436530000|2025-02-13 08:48:50|63.99|63.59|63.94|63.54|63.99|63.59|63.94|63.54|10
1739436540000|2025-02-13 08:49:00|63.96|63.56|63.93|63.53|63.96|63.56|63.9|63.5|13
1739436550000|2025-02-13 08:49:10|63.92|63.52|63.95|63.55|63.96|63.56|63.91|63.51|12
1739436560000|2025-02-13 08:49:20|63.96|63.56|63.95|63.55|63.97|63.57|63.95|63.55|6
1739436570000|2025-02-13 08:49:30|63.99|63.59|63.98|63.58|64|63.6|63.97|63.57|11
1739436580000|2025-02-13 08:49:40|64.01|63.61|64|63.6|64.05|63.65|64|63.6|11
1739436590000|2025-02-13 08:49:50|64.01|63.61|63.98|63.58|64.01|63.61|63.98|63.58|7
1739436600000|2025-02-13 08:50:00|63.97|63.57|63.99|63.59|64.06|63.66|63.97|63.57|14
1739436610000|2025-02-13 08:50:10|64.01|63.61|64.01|63.61|64.05|63.65|63.99|63.59|11
1739436620000|2025-02-13 08:50:20|64|63.6|64.08|63.68|64.12|63.72|64|63.6|10
1739436630000|2025-02-13 08:50:30|64.09|63.69|64.08|63.68|64.1|63.7|64.07|63.67|6
1739436640000|2025-02-13 08:50:40|64.07|63.67|64.09|63.69|64.11|63.71|64.07|63.67|8
1739436650000|2025-02-13 08:50:50|64.1|63.7|64.12|63.72|64.16|63.76|64.09|63.69|11
1739436660000|2025-02-13 08:51:00|64.11|63.71|64.16|63.76|64.16|63.76|64.11|63.71|10
1739436670000|2025-02-13 08:51:10|64.19|63.79|64.17|63.77|64.23|63.83|64.17|63.77|12
1739436680000|2025-02-13 08:51:20|64.19|63.79|64.18|63.78|64.19|63.79|64.16|63.76|10
1739436690000|2025-02-13 08:51:30|64.17|63.77|64.25|63.85|64.25|63.85|64.16|63.76|9
1739436700000|2025-02-13 08:51:40|64.26|63.86|64.26|63.86|64.29|63.89|64.26|63.86|5
1739436710000|2025-02-13 08:51:50|64.28|63.88|64.27|63.87|64.28|63.88|64.26|63.86|7
1739436720000|2025-02-13 08:52:00|64.29|63.89|64.27|63.87|64.29|63.89|64.25|63.85|10
1739436730000|2025-02-13 08:52:10|64.28|63.88|64.26|63.86|64.28|63.88|64.25|63.85|8
1739436740000|2025-02-13 08:52:20|64.25|63.85|64.26|63.86|64.28|63.88|64.25|63.85|8
1739436750000|2025-02-13 08:52:30|64.28|63.88|64.26|63.86|64.28|63.88|64.26|63.86|8
1739436760000|2025-02-13 08:52:40|64.22|63.82|64.18|63.78|64.22|63.82|64.18|63.78|7
1739436770000|2025-02-13 08:52:50|64.17|63.77|64.2|63.8|64.21|63.81|64.17|63.77|7
1739436780000|2025-02-13 08:53:00|64.19|63.79|64.22|63.82|64.25|63.85|64.19|63.79|8
1739436790000|2025-02-13 08:53:10|64.21|63.81|64.2|63.8|64.21|63.81|64.18|63.78|7
1739436800000|2025-02-13 08:53:20|64.19|63.79|64.21|63.81|64.21|63.81|64.18|63.78|6
1739436810000|2025-02-13 08:53:30|64.2|63.8|64.22|63.82|64.26|63.86|64.19|63.79|8
1739436820000|2025-02-13 08:53:40|64.23|63.83|64.19|63.79|64.23|63.83|64.19|63.79|8
1739436830000|2025-02-13 08:53:50|64.18|63.78|64.18|63.78|64.19|63.79|64.17|63.77|6
1739436840000|2025-02-13 08:54:00|64.17|63.77|64.12|63.72|64.19|63.79|64.12|63.72|10
1739436850000|2025-02-13 08:54:10|64.14|63.74|64.16|63.76|64.16|63.76|64.14|63.74|8
1739436860000|2025-02-13 08:54:20|64.2|63.8|64.18|63.78|64.2|63.8|64.18|63.78|3
1739436870000|2025-02-13 08:54:30|64.17|63.77|64.15|63.75|64.18|63.78|64.15|63.75|13
1739436880000|2025-02-13 08:54:40|64.16|63.76|64.15|63.75|64.16|63.76|64.13|63.73|7
1739436890000|2025-02-13 08:54:50|64.16|63.76|64.1|63.7|64.16|63.76|64.1|63.7|9
1739436900000|2025-02-13 08:55:00|64.12|63.72|64.15|63.75|64.15|63.75|64.1|63.7|5
1739436910000|2025-02-13 08:55:10|64.13|63.73|64.11|63.71|64.13|63.73|64.09|63.69|8
1739436920000|2025-02-13 08:55:20|64.1|63.7|64.1|63.7|64.11|63.71|64.06|63.66|15
1739436930000|2025-02-13 08:55:30|64.07|63.67|64.08|63.68|64.11|63.71|64.07|63.67|9
1739436940000|2025-02-13 08:55:40|64.11|63.71|64.11|63.71|64.11|63.71|64.08|63.68|5
1739436950000|2025-02-13 08:55:50|64.12|63.72|64.11|63.71|64.13|63.73|64.11|63.71|7
1739436960000|2025-02-13 08:56:00|64.1|63.7|64.09|63.69|64.11|63.71|64.09|63.69|6
1739436970000|2025-02-13 08:56:10|64.08|63.68|64.1|63.7|64.1|63.7|64.08|63.68|4
1739436980000|2025-02-13 08:56:20|64.11|63.71|64.17|63.77|64.17|63.77|64.11|63.71|5
1739436990000|2025-02-13 08:56:30|64.16|63.76|64.18|63.78|64.21|63.81|64.16|63.76|6
1739437000000|2025-02-13 08:56:40|64.17|63.77|64.18|63.78|64.18|63.78|64.17|63.77|4
1739437010000|2025-02-13 08:56:50|64.17|63.77|64.17|63.77|64.2|63.8|64.17|63.77|10
1739437020000|2025-02-13 08:57:00|64.19|63.79|64.16|63.76|64.19|63.79|64.16|63.76|7
1739437030000|2025-02-13 08:57:10|64.18|63.78|64.16|63.76|64.18|63.78|64.16|63.76|8
1739437040000|2025-02-13 08:57:20|64.18|63.78|64.16|63.76|64.18|63.78|64.16|63.76|5
1739437050000|2025-02-13 08:57:30|64.18|63.78|64.14|63.74|64.18|63.78|64.13|63.73|10
1739437060000|2025-02-13 08:57:40|64.13|63.73|64.15|63.75|64.15|63.75|64.12|63.72|5
1739437070000|2025-02-13 08:57:50|64.14|63.74|64.11|63.71|64.14|63.74|64.11|63.71|7
1739437080000|2025-02-13 08:58:00|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1739437090000|2025-02-13 08:58:10|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|6
1739437100000|2025-02-13 08:58:20|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|4
1739437110000|2025-02-13 08:58:30|64.12|63.72|64.1|63.7|64.12|63.72|64.1|63.7|8
1739437120000|2025-02-13 08:58:40|64.12|63.72|64.15|63.75|64.17|63.77|64.12|63.72|13
1739437130000|2025-02-13 08:58:50|64.14|63.74|64.16|63.76|64.16|63.76|64.14|63.74|7
1739437140000|2025-02-13 08:59:00|64.17|63.77|64.17|63.77|64.2|63.8|64.16|63.76|8
1739437150000|2025-02-13 08:59:10|64.16|63.76|64.18|63.78|64.18|63.78|64.16|63.76|2
1739437160000|2025-02-13 08:59:20|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|2
1739437170000|2025-02-13 08:59:30|64.17|63.77|64.16|63.76|64.19|63.79|64.16|63.76|6
1739437180000|2025-02-13 08:59:40|64.19|63.79|64.18|63.78|64.19|63.79|64.16|63.76|8
1739437190000|2025-02-13 08:59:50|64.17|63.77|64.17|63.77|64.19|63.79|64.17|63.77|8
1739437200000|2025-02-13 09:00:00|64.18|63.78|64.14|63.74|64.18|63.78|64.14|63.74|7
1739437210000|2025-02-13 09:00:10|64.13|63.73|64.05|63.65|64.13|63.73|64.05|63.65|7
1739437220000|2025-02-13 09:00:20|64.04|63.64|63.99|63.59|64.04|63.64|63.99|63.59|5
1739437240000|2025-02-13 09:00:40|64.1|63.7|64.08|63.68|64.1|63.7|64.08|63.68|5
1739437250000|2025-02-13 09:00:50|64.06|63.66|64.08|63.68|64.11|63.71|64.06|63.66|7
1739437260000|2025-02-13 09:01:00|64.11|63.71|64.1|63.7|64.11|63.71|64.07|63.67|9
1739437270000|2025-02-13 09:01:10|64.09|63.69|64.14|63.74|64.14|63.74|64.08|63.68|6
1739437280000|2025-02-13 09:01:20|64.13|63.73|64.2|63.8|64.21|63.81|64.11|63.71|16
1739437290000|2025-02-13 09:01:30|64.21|63.81|64.25|63.85|64.25|63.85|64.19|63.79|9
1739437300000|2025-02-13 09:01:40|64.28|63.88|64.23|63.83|64.28|63.88|64.23|63.83|11
1739437310000|2025-02-13 09:01:50|64.22|63.82|64.28|63.88|64.29|63.89|64.22|63.82|8
1739437320000|2025-02-13 09:02:00|64.27|63.87|64.3|63.9|64.32|63.92|64.27|63.87|9
1739437330000|2025-02-13 09:02:10|64.35|63.95|64.38|63.98|64.38|63.98|64.33|63.93|9
1739437340000|2025-02-13 09:02:20|64.39|63.99|64.4|64|64.4|64|64.37|63.97|9
1739437350000|2025-02-13 09:02:30|64.39|63.99|64.45|64.05|64.46|64.06|64.39|63.99|11
1739437360000|2025-02-13 09:02:40|64.43|64.03|64.43|64.03|64.44|64.04|64.39|63.99|8
1739437370000|2025-02-13 09:02:50|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739437380000|2025-02-13 09:03:00|64.43|64.03|64.46|64.06|64.48|64.08|64.42|64.02|10
1739437390000|2025-02-13 09:03:10|64.45|64.05|64.47|64.07|64.47|64.07|64.44|64.04|10
1739437400000|2025-02-13 09:03:20|64.48|64.08|64.47|64.07|64.48|64.08|64.46|64.06|7
1739437410000|2025-02-13 09:03:30|64.46|64.06|64.49|64.09|64.54|64.14|64.46|64.06|12
1739437420000|2025-02-13 09:03:40|64.48|64.08|64.48|64.08|64.49|64.09|64.47|64.07|4
1739437430000|2025-02-13 09:03:50|64.47|64.07|64.49|64.09|64.49|64.09|64.47|64.07|5
1739437440000|2025-02-13 09:04:00|64.48|64.08|64.5|64.1|64.51|64.11|64.48|64.08|5
1739437450000|2025-02-13 09:04:10|64.49|64.09|64.49|64.09|64.5|64.1|64.44|64.04|9
1739437460000|2025-02-13 09:04:20|64.5|64.1|64.49|64.09|64.5|64.1|64.47|64.07|5
1739437470000|2025-02-13 09:04:30|64.48|64.08|64.48|64.08|64.5|64.1|64.47|64.07|9
1739437480000|2025-02-13 09:04:40|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739437490000|2025-02-13 09:04:50|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|4
1739437500000|2025-02-13 09:05:00|64.48|64.08|64.57|64.17|64.57|64.17|64.48|64.08|6
1739437510000|2025-02-13 09:05:10|64.56|64.16|64.57|64.17|64.59|64.19|64.56|64.16|9
1739437520000|2025-02-13 09:05:20|64.59|64.19|64.57|64.17|64.59|64.19|64.57|64.17|7
1739437530000|2025-02-13 09:05:30|64.56|64.16|64.53|64.13|64.58|64.18|64.53|64.13|12
1739437540000|2025-02-13 09:05:40|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|5
1739437550000|2025-02-13 09:05:50|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739437560000|2025-02-13 09:06:00|64.51|64.11|64.51|64.11|64.51|64.11|64.5|64.1|3
1739437570000|2025-02-13 09:06:10|64.52|64.12|64.58|64.18|64.58|64.18|64.52|64.12|2
1739437580000|2025-02-13 09:06:20|64.57|64.17|64.5|64.1|64.57|64.17|64.49|64.09|9
1739437610000|2025-02-13 09:06:50|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739437620000|2025-02-13 09:07:00|64.5|64.1|64.51|64.11|64.55|64.15|64.5|64.1|5
1739437630000|2025-02-13 09:07:10|64.52|64.12|64.52|64.12|64.56|64.16|64.5|64.1|10
1739437640000|2025-02-13 09:07:20|64.51|64.11|64.57|64.17|64.58|64.18|64.51|64.11|9
1739437650000|2025-02-13 09:07:30|64.58|64.18|64.56|64.16|64.58|64.18|64.56|64.16|9
1739437660000|2025-02-13 09:07:40|64.55|64.15|64.5|64.1|64.55|64.15|64.5|64.1|6
1739437680000|2025-02-13 09:08:00|64.49|64.09|64.5|64.1|64.5|64.1|64.48|64.08|3
1739437690000|2025-02-13 09:08:10|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739437700000|2025-02-13 09:08:20|64.53|64.13|64.58|64.18|64.58|64.18|64.53|64.13|9
1739437710000|2025-02-13 09:08:30|64.57|64.17|64.56|64.16|64.57|64.17|64.55|64.15|5
1739437720000|2025-02-13 09:08:40|64.58|64.18|64.58|64.18|64.58|64.18|64.56|64.16|4
1739437730000|2025-02-13 09:08:50|64.57|64.17|64.58|64.18|64.59|64.19|64.57|64.17|5
1739437740000|2025-02-13 09:09:00|64.59|64.19|64.53|64.13|64.59|64.19|64.53|64.13|10
1739437750000|2025-02-13 09:09:10|64.52|64.12|64.52|64.12|64.53|64.13|64.52|64.12|3
1739437760000|2025-02-13 09:09:20|64.51|64.11|64.56|64.16|64.56|64.16|64.51|64.11|2
1739437770000|2025-02-13 09:09:30|64.57|64.17|64.59|64.19|64.59|64.19|64.54|64.14|9
1739437780000|2025-02-13 09:09:40|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|4
1739437800000|2025-02-13 09:10:00|64.58|64.18|64.6|64.2|64.6|64.2|64.58|64.18|6
1739437810000|2025-02-13 09:10:10|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1739437830000|2025-02-13 09:10:30|64.59|64.19|64.58|64.18|64.59|64.19|64.57|64.17|6
1739437840000|2025-02-13 09:10:40|64.57|64.17|64.57|64.17|64.58|64.18|64.57|64.17|3
1739437850000|2025-02-13 09:10:50|64.58|64.18|64.58|64.18|64.59|64.19|64.58|64.18|5
1739437860000|2025-02-13 09:11:00|64.59|64.19|64.58|64.18|64.59|64.19|64.56|64.16|9
1739437870000|2025-02-13 09:11:10|64.57|64.17|64.56|64.16|64.58|64.18|64.56|64.16|8
1739437880000|2025-02-13 09:11:20|64.58|64.18|64.62|64.22|64.63|64.23|64.57|64.17|11
1739437890000|2025-02-13 09:11:30|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1739437900000|2025-02-13 09:11:40|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739437910000|2025-02-13 09:11:50|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|4
1739437920000|2025-02-13 09:12:00|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|3
1739437940000|2025-02-13 09:12:20|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1739437950000|2025-02-13 09:12:30|64.65|64.25|64.67|64.27|64.69|64.29|64.65|64.25|6
1739437960000|2025-02-13 09:12:40|64.66|64.26|64.66|64.26|64.69|64.29|64.66|64.26|6
1739437970000|2025-02-13 09:12:50|64.68|64.28|64.66|64.26|64.68|64.28|64.66|64.26|3
1739437990000|2025-02-13 09:13:10|64.6|64.2|64.57|64.17|64.6|64.2|64.57|64.17|4
1739438000000|2025-02-13 09:13:20|64.6|64.2|64.6|64.2|64.6|64.2|64.57|64.17|9
1739438010000|2025-02-13 09:13:30|64.59|64.19|64.58|64.18|64.59|64.19|64.57|64.17|5
1739438020000|2025-02-13 09:13:40|64.57|64.17|64.57|64.17|64.59|64.19|64.56|64.16|5
1739438030000|2025-02-13 09:13:50|64.59|64.19|64.58|64.18|64.59|64.19|64.56|64.16|5
1739438040000|2025-02-13 09:14:00|64.57|64.17|64.52|64.12|64.57|64.17|64.52|64.12|6
1739438050000|2025-02-13 09:14:10|64.53|64.13|64.48|64.08|64.53|64.13|64.48|64.08|10
1739438060000|2025-02-13 09:14:20|64.5|64.1|64.51|64.11|64.51|64.11|64.47|64.07|10
1739438070000|2025-02-13 09:14:30|64.5|64.1|64.48|64.08|64.5|64.1|64.48|64.08|6
1739438080000|2025-02-13 09:14:40|64.47|64.07|64.39|63.99|64.47|64.07|64.39|63.99|8
1739438090000|2025-02-13 09:14:50|64.41|64.01|64.39|63.99|64.42|64.02|64.39|63.99|10
1739438100000|2025-02-13 09:15:00|64.45|64.05|64.48|64.08|64.53|64.13|64.45|64.05|10
1739438110000|2025-02-13 09:15:10|64.51|64.11|64.49|64.09|64.51|64.11|64.47|64.07|8
1739438120000|2025-02-13 09:15:20|64.48|64.08|64.52|64.12|64.52|64.12|64.48|64.08|6
1739438130000|2025-02-13 09:15:30|64.51|64.11|64.49|64.09|64.51|64.11|64.49|64.09|3
1739438140000|2025-02-13 09:15:40|64.52|64.12|64.5|64.1|64.52|64.12|64.49|64.09|6
1739438150000|2025-02-13 09:15:50|64.49|64.09|64.48|64.08|64.52|64.12|64.48|64.08|9
1739438160000|2025-02-13 09:16:00|64.47|64.07|64.5|64.1|64.51|64.11|64.47|64.07|4
1739438170000|2025-02-13 09:16:10|64.49|64.09|64.51|64.11|64.52|64.12|64.49|64.09|4
1739438190000|2025-02-13 09:16:30|64.5|64.1|64.58|64.18|64.58|64.18|64.5|64.1|6
1739438200000|2025-02-13 09:16:40|64.57|64.17|64.57|64.17|64.59|64.19|64.56|64.16|5
1739438210000|2025-02-13 09:16:50|64.55|64.15|64.58|64.18|64.58|64.18|64.54|64.14|12
1739438220000|2025-02-13 09:17:00|64.57|64.17|64.58|64.18|64.58|64.18|64.52|64.12|7
1739438230000|2025-02-13 09:17:10|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1739438240000|2025-02-13 09:17:20|64.58|64.18|64.59|64.19|64.59|64.19|64.57|64.17|3
1739438250000|2025-02-13 09:17:30|64.58|64.18|64.6|64.2|64.61|64.21|64.58|64.18|8
1739438260000|2025-02-13 09:17:40|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|6
1739438270000|2025-02-13 09:17:50|64.61|64.21|64.59|64.19|64.61|64.21|64.59|64.19|6
1739438280000|2025-02-13 09:18:00|64.61|64.21|64.6|64.2|64.62|64.22|64.59|64.19|6
1739438290000|2025-02-13 09:18:10|64.59|64.19|64.7|64.3|64.7|64.3|64.59|64.19|9
1739438300000|2025-02-13 09:18:20|64.69|64.29|64.7|64.3|64.7|64.3|64.68|64.28|6
1739438310000|2025-02-13 09:18:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1739438320000|2025-02-13 09:18:40|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1739438330000|2025-02-13 09:18:50|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1739438340000|2025-02-13 09:19:00|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|2
1739438350000|2025-02-13 09:19:10|64.69|64.29|64.68|64.28|64.7|64.3|64.68|64.28|7
1739438360000|2025-02-13 09:19:20|64.69|64.29|64.68|64.28|64.7|64.3|64.68|64.28|8
1739438380000|2025-02-13 09:19:40|64.69|64.29|64.68|64.28|64.7|64.3|64.68|64.28|5
1739438390000|2025-02-13 09:19:50|64.7|64.3|64.69|64.29|64.71|64.31|64.68|64.28|6
1739438400000|2025-02-13 09:20:00|64.68|64.28|64.71|64.31|64.71|64.31|64.67|64.27|9
1739438410000|2025-02-13 09:20:10|64.7|64.3|64.68|64.28|64.7|64.3|64.68|64.28|6
1739438420000|2025-02-13 09:20:20|64.67|64.27|64.65|64.25|64.69|64.29|64.65|64.25|8
1739438430000|2025-02-13 09:20:30|64.66|64.26|64.67|64.27|64.68|64.28|64.62|64.22|12
1739438440000|2025-02-13 09:20:40|64.73|64.33|64.68|64.28|64.73|64.33|64.67|64.27|7
1739438450000|2025-02-13 09:20:50|64.67|64.27|64.69|64.29|64.7|64.3|64.67|64.27|10
1739438460000|2025-02-13 09:21:00|64.66|64.26|64.63|64.23|64.69|64.29|64.63|64.23|8
1739438470000|2025-02-13 09:21:10|64.62|64.22|64.58|64.18|64.63|64.23|64.58|64.18|9
1739438480000|2025-02-13 09:21:20|64.6|64.2|64.49|64.09|64.6|64.2|64.48|64.08|10
1739438490000|2025-02-13 09:21:30|64.48|64.08|64.5|64.1|64.51|64.11|64.47|64.07|8
1739438500000|2025-02-13 09:21:40|64.49|64.09|64.49|64.09|64.51|64.11|64.47|64.07|9
1739438510000|2025-02-13 09:21:50|64.48|64.08|64.48|64.08|64.5|64.1|64.48|64.08|7
1739438520000|2025-02-13 09:22:00|64.5|64.1|64.49|64.09|64.5|64.1|64.48|64.08|9
1739438530000|2025-02-13 09:22:10|64.48|64.08|64.49|64.09|64.52|64.12|64.48|64.08|8
1739438540000|2025-02-13 09:22:20|64.48|64.08|64.5|64.1|64.54|64.14|64.48|64.08|13
1739438550000|2025-02-13 09:22:30|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|5
1739438560000|2025-02-13 09:22:40|64.49|64.09|64.48|64.08|64.49|64.09|64.48|64.08|2
1739438580000|2025-02-13 09:23:00|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|3
1739438590000|2025-02-13 09:23:10|64.51|64.11|64.56|64.16|64.56|64.16|64.51|64.11|3
1739438600000|2025-02-13 09:23:20|64.58|64.18|64.52|64.12|64.58|64.18|64.52|64.12|5
1739438610000|2025-02-13 09:23:30|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739438640000|2025-02-13 09:24:00|64.5|64.1|64.56|64.16|64.56|64.16|64.49|64.09|5
1739438650000|2025-02-13 09:24:10|64.51|64.11|64.49|64.09|64.51|64.11|64.49|64.09|4
1739438660000|2025-02-13 09:24:20|64.52|64.12|64.58|64.18|64.58|64.18|64.51|64.11|6
1739438670000|2025-02-13 09:24:30|64.57|64.17|64.59|64.19|64.59|64.19|64.57|64.17|7
1739438680000|2025-02-13 09:24:40|64.54|64.14|64.51|64.11|64.56|64.16|64.51|64.11|8
1739438690000|2025-02-13 09:24:50|64.52|64.12|64.57|64.17|64.58|64.18|64.51|64.11|9
1739438700000|2025-02-13 09:25:00|64.56|64.16|64.61|64.21|64.61|64.21|64.55|64.15|13
1739438710000|2025-02-13 09:25:10|64.58|64.18|64.59|64.19|64.59|64.19|64.57|64.17|9
1739438720000|2025-02-13 09:25:20|64.57|64.17|64.57|64.17|64.59|64.19|64.56|64.16|10
1739438730000|2025-02-13 09:25:30|64.56|64.16|64.51|64.11|64.58|64.18|64.49|64.09|10
1739438740000|2025-02-13 09:25:40|64.5|64.1|64.5|64.1|64.5|64.1|64.49|64.09|3
1739438750000|2025-02-13 09:25:50|64.52|64.12|64.49|64.09|64.58|64.18|64.49|64.09|11
1739438760000|2025-02-13 09:26:00|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1739438770000|2025-02-13 09:26:10|64.51|64.11|64.49|64.09|64.51|64.11|64.49|64.09|3
1739438780000|2025-02-13 09:26:20|64.48|64.08|64.48|64.08|64.51|64.11|64.48|64.08|5
1739438790000|2025-02-13 09:26:30|64.5|64.1|64.5|64.1|64.5|64.1|64.48|64.08|6
1739438800000|2025-02-13 09:26:40|64.49|64.09|64.44|64.04|64.5|64.1|64.44|64.04|8
1739438810000|2025-02-13 09:26:50|64.43|64.03|64.4|64|64.43|64.03|64.4|64|4
1739438820000|2025-02-13 09:27:00|64.42|64.02|64.48|64.08|64.5|64.1|64.42|64.02|13
1739438830000|2025-02-13 09:27:10|64.49|64.09|64.48|64.08|64.49|64.09|64.47|64.07|7
1739438840000|2025-02-13 09:27:20|64.47|64.07|64.49|64.09|64.49|64.09|64.47|64.07|5
1739438850000|2025-02-13 09:27:30|64.48|64.08|64.47|64.07|64.49|64.09|64.47|64.07|5
1739438860000|2025-02-13 09:27:40|64.49|64.09|64.48|64.08|64.49|64.09|64.47|64.07|5
1739438870000|2025-02-13 09:27:50|64.47|64.07|64.47|64.07|64.49|64.09|64.47|64.07|7
1739438880000|2025-02-13 09:28:00|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|8
1739438890000|2025-02-13 09:28:10|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|6
1739438900000|2025-02-13 09:28:20|64.49|64.09|64.5|64.1|64.5|64.1|64.47|64.07|7
1739438910000|2025-02-13 09:28:30|64.49|64.09|64.48|64.08|64.51|64.11|64.48|64.08|6
1739438920000|2025-02-13 09:28:40|64.5|64.1|64.48|64.08|64.5|64.1|64.48|64.08|3
1739438930000|2025-02-13 09:28:50|64.51|64.11|64.51|64.11|64.51|64.11|64.49|64.09|4
1739438940000|2025-02-13 09:29:00|64.55|64.15|64.56|64.16|64.59|64.19|64.55|64.15|5
1739438950000|2025-02-13 09:29:10|64.57|64.17|64.5|64.1|64.57|64.17|64.5|64.1|6
1739438970000|2025-02-13 09:29:30|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|5
1739438980000|2025-02-13 09:29:40|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|6
1739438990000|2025-02-13 09:29:50|64.46|64.06|64.48|64.08|64.49|64.09|64.46|64.06|6
1739439000000|2025-02-13 09:30:00|64.47|64.07|64.39|63.99|64.47|64.07|64.39|63.99|7
1739439010000|2025-02-13 09:30:10|64.41|64.01|64.39|63.99|64.41|64.01|64.39|63.99|8
1739439020000|2025-02-13 09:30:20|64.38|63.98|64.31|63.91|64.4|64|64.24|63.84|17
1739439030000|2025-02-13 09:30:30|64.32|63.92|64.36|63.96|64.36|63.96|64.29|63.89|6
1739439040000|2025-02-13 09:30:40|64.35|63.95|64.37|63.97|64.37|63.97|64.33|63.93|11
1739439050000|2025-02-13 09:30:50|64.38|63.98|64.39|63.99|64.39|63.99|64.38|63.98|2
1739439060000|2025-02-13 09:31:00|64.38|63.98|64.32|63.92|64.41|64.01|64.32|63.92|13
1739439070000|2025-02-13 09:31:10|64.33|63.93|64.37|63.97|64.37|63.97|64.33|63.93|8
1739439080000|2025-02-13 09:31:20|64.35|63.95|64.37|63.97|64.37|63.97|64.35|63.95|6
1739439090000|2025-02-13 09:31:30|64.4|64|64.4|64|64.42|64.02|64.38|63.98|5
1739439100000|2025-02-13 09:31:40|64.39|63.99|64.4|64|64.4|64|64.39|63.99|2
1739439110000|2025-02-13 09:31:50|64.39|63.99|64.33|63.93|64.39|63.99|64.33|63.93|7
1739439120000|2025-02-13 09:32:00|64.32|63.92|64.38|63.98|64.39|63.99|64.31|63.91|9
1739439130000|2025-02-13 09:32:10|64.37|63.97|64.4|64|64.4|64|64.37|63.97|9
1739439140000|2025-02-13 09:32:20|64.39|63.99|64.38|63.98|64.4|64|64.37|63.97|8
1739439150000|2025-02-13 09:32:30|64.37|63.97|64.37|63.97|64.4|64|64.37|63.97|5
1739439160000|2025-02-13 09:32:40|64.4|64|64.49|64.09|64.5|64.1|64.39|63.99|10
1739439170000|2025-02-13 09:32:50|64.48|64.08|64.47|64.07|64.49|64.09|64.46|64.06|6
1739439180000|2025-02-13 09:33:00|64.5|64.1|64.5|64.1|64.5|64.1|64.47|64.07|9
1739439190000|2025-02-13 09:33:10|64.49|64.09|64.48|64.08|64.5|64.1|64.47|64.07|6
1739439200000|2025-02-13 09:33:20|64.51|64.11|64.5|64.1|64.51|64.11|64.47|64.07|8
1739439210000|2025-02-13 09:33:30|64.49|64.09|64.48|64.08|64.51|64.11|64.48|64.08|6
1739439220000|2025-02-13 09:33:40|64.51|64.11|64.55|64.15|64.57|64.17|64.5|64.1|13
1739439230000|2025-02-13 09:33:50|64.57|64.17|64.51|64.11|64.57|64.17|64.5|64.1|8
1739439250000|2025-02-13 09:34:10|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|3
1739439270000|2025-02-13 09:34:30|64.49|64.09|64.5|64.1|64.5|64.1|64.49|64.09|2
1739439280000|2025-02-13 09:34:40|64.49|64.09|64.48|64.08|64.49|64.09|64.48|64.08|2
1739439290000|2025-02-13 09:34:50|64.5|64.1|64.49|64.09|64.5|64.1|64.47|64.07|6
1739439300000|2025-02-13 09:35:00|64.48|64.08|64.54|64.14|64.58|64.18|64.48|64.08|15
1739439310000|2025-02-13 09:35:10|64.55|64.15|64.57|64.17|64.58|64.18|64.52|64.12|10
1739439320000|2025-02-13 09:35:20|64.56|64.16|64.58|64.18|64.58|64.18|64.51|64.11|14
1739439330000|2025-02-13 09:35:30|64.56|64.16|64.53|64.13|64.58|64.18|64.53|64.13|8
1739439340000|2025-02-13 09:35:40|64.54|64.14|64.57|64.17|64.58|64.18|64.54|64.14|10
1739439350000|2025-02-13 09:35:50|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1739439370000|2025-02-13 09:36:10|64.6|64.2|64.57|64.17|64.6|64.2|64.57|64.17|4
1739439380000|2025-02-13 09:36:20|64.56|64.16|64.57|64.17|64.59|64.19|64.56|64.16|4
1739439390000|2025-02-13 09:36:30|64.59|64.19|64.59|64.19|64.61|64.21|64.59|64.19|9
1739439400000|2025-02-13 09:36:40|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1739439410000|2025-02-13 09:36:50|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1739439420000|2025-02-13 09:37:00|64.57|64.17|64.58|64.18|64.6|64.2|64.57|64.17|10
1739439430000|2025-02-13 09:37:10|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|3
1739439440000|2025-02-13 09:37:20|64.61|64.21|64.57|64.17|64.61|64.21|64.57|64.17|5
1739439450000|2025-02-13 09:37:30|64.6|64.2|64.57|64.17|64.6|64.2|64.57|64.17|6
1739439460000|2025-02-13 09:37:40|64.6|64.2|64.57|64.17|64.6|64.2|64.57|64.17|8
1739439470000|2025-02-13 09:37:50|64.6|64.2|64.59|64.19|64.6|64.2|64.57|64.17|6
1739439480000|2025-02-13 09:38:00|64.58|64.18|64.58|64.18|64.59|64.19|64.57|64.17|4
1739439490000|2025-02-13 09:38:10|64.57|64.17|64.6|64.2|64.6|64.2|64.57|64.17|6
1739439500000|2025-02-13 09:38:20|64.59|64.19|64.6|64.2|64.6|64.2|64.57|64.17|4
1739439510000|2025-02-13 09:38:30|64.59|64.19|64.62|64.22|64.66|64.26|64.58|64.18|11
1739439520000|2025-02-13 09:38:40|64.61|64.21|64.59|64.19|64.62|64.22|64.59|64.19|5
1739439530000|2025-02-13 09:38:50|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1739439540000|2025-02-13 09:39:00|64.57|64.17|64.61|64.21|64.62|64.22|64.57|64.17|10
1739439560000|2025-02-13 09:39:20|64.68|64.28|64.69|64.29|64.69|64.29|64.66|64.26|7
1739439570000|2025-02-13 09:39:30|64.68|64.28|64.67|64.27|64.69|64.29|64.67|64.27|8
1739439580000|2025-02-13 09:39:40|64.68|64.28|64.67|64.27|64.69|64.29|64.67|64.27|9
1739439590000|2025-02-13 09:39:50|64.69|64.29|64.66|64.26|64.69|64.29|64.66|64.26|9
1739439600000|2025-02-13 09:40:00|64.68|64.28|64.67|64.27|64.71|64.31|64.67|64.27|9
1739439610000|2025-02-13 09:40:10|64.68|64.28|64.71|64.31|64.73|64.33|64.68|64.28|7
1739439620000|2025-02-13 09:40:20|64.73|64.33|64.73|64.33|64.74|64.34|64.73|64.33|3
1739439650000|2025-02-13 09:40:50|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|8
1739439660000|2025-02-13 09:41:00|64.73|64.33|64.72|64.32|64.74|64.34|64.71|64.31|10
1739439670000|2025-02-13 09:41:10|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|7
1739439680000|2025-02-13 09:41:20|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1739439700000|2025-02-13 09:41:40|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|4
1739439710000|2025-02-13 09:41:50|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1739439720000|2025-02-13 09:42:00|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|3
1739439730000|2025-02-13 09:42:10|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|5
1739439740000|2025-02-13 09:42:20|64.72|64.32|64.72|64.32|64.73|64.33|64.71|64.31|4
1739439760000|2025-02-13 09:42:40|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|5
1739439770000|2025-02-13 09:42:50|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|9
1739439780000|2025-02-13 09:43:00|64.71|64.31|64.73|64.33|64.74|64.34|64.71|64.31|12
1739439790000|2025-02-13 09:43:10|64.72|64.32|64.72|64.32|64.74|64.34|64.72|64.32|4
1739439800000|2025-02-13 09:43:20|64.74|64.34|64.76|64.36|64.82|64.42|64.74|64.34|6
1739439810000|2025-02-13 09:43:30|64.77|64.37|64.78|64.38|64.78|64.38|64.76|64.36|7
1739439820000|2025-02-13 09:43:40|64.77|64.37|64.73|64.33|64.77|64.37|64.73|64.33|5
1739439830000|2025-02-13 09:43:50|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|6
1739439840000|2025-02-13 09:44:00|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|7
1739439850000|2025-02-13 09:44:10|64.73|64.33|64.72|64.32|64.75|64.35|64.72|64.32|9
1739439860000|2025-02-13 09:44:20|64.73|64.33|64.73|64.33|64.75|64.35|64.73|64.33|4
1739439870000|2025-02-13 09:44:30|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1739439880000|2025-02-13 09:44:40|64.74|64.34|64.75|64.35|64.75|64.35|64.72|64.32|4
1739439890000|2025-02-13 09:44:50|64.73|64.33|64.73|64.33|64.74|64.34|64.72|64.32|4
1739439900000|2025-02-13 09:45:00|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|6
1739439910000|2025-02-13 09:45:10|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|6
1739439920000|2025-02-13 09:45:20|64.71|64.31|64.71|64.31|64.73|64.33|64.71|64.31|7
1739439930000|2025-02-13 09:45:30|64.73|64.33|64.73|64.33|64.74|64.34|64.71|64.31|5
1739439940000|2025-02-13 09:45:40|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|6
1739439950000|2025-02-13 09:45:50|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|7
1739439960000|2025-02-13 09:46:00|64.79|64.39|64.75|64.35|64.79|64.39|64.74|64.34|13
1739439970000|2025-02-13 09:46:10|64.76|64.36|64.72|64.32|64.77|64.37|64.72|64.32|7
1739439980000|2025-02-13 09:46:20|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|13
1739439990000|2025-02-13 09:46:30|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|5
1739440000000|2025-02-13 09:46:40|64.76|64.36|64.68|64.28|64.76|64.36|64.68|64.28|7
1739440010000|2025-02-13 09:46:50|64.67|64.27|64.64|64.24|64.7|64.3|64.64|64.24|8
1739440020000|2025-02-13 09:47:00|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|3
1739440030000|2025-02-13 09:47:10|64.6|64.2|64.63|64.23|64.66|64.26|64.6|64.2|8
1739440040000|2025-02-13 09:47:20|64.64|64.24|64.66|64.26|64.71|64.31|64.64|64.24|8
1739440050000|2025-02-13 09:47:30|64.68|64.28|64.65|64.25|64.68|64.28|64.65|64.25|8
1739440060000|2025-02-13 09:47:40|64.64|64.24|64.66|64.26|64.67|64.27|64.62|64.22|9
1739440070000|2025-02-13 09:47:50|64.67|64.27|64.68|64.28|64.68|64.28|64.66|64.26|5
1739440080000|2025-02-13 09:48:00|64.67|64.27|64.68|64.28|64.68|64.28|64.66|64.26|5
1739440090000|2025-02-13 09:48:10|64.67|64.27|64.66|64.26|64.68|64.28|64.66|64.26|5
1739440100000|2025-02-13 09:48:20|64.68|64.28|64.67|64.27|64.69|64.29|64.66|64.26|7
1739440110000|2025-02-13 09:48:30|64.69|64.29|64.68|64.28|64.69|64.29|64.66|64.26|5
1739440120000|2025-02-13 09:48:40|64.67|64.27|64.63|64.23|64.68|64.28|64.63|64.23|6
1739440130000|2025-02-13 09:48:50|64.62|64.22|64.66|64.26|64.67|64.27|64.62|64.22|6
1739440140000|2025-02-13 09:49:00|64.65|64.25|64.66|64.26|64.66|64.26|64.62|64.22|8
1739440150000|2025-02-13 09:49:10|64.67|64.27|64.62|64.22|64.67|64.27|64.62|64.22|7
1739440170000|2025-02-13 09:49:30|64.68|64.28|64.68|64.28|64.68|64.28|64.66|64.26|4
1739440180000|2025-02-13 09:49:40|64.67|64.27|64.65|64.25|64.68|64.28|64.61|64.21|8
1739440190000|2025-02-13 09:49:50|64.64|64.24|64.66|64.26|64.68|64.28|64.64|64.24|7
1739440200000|2025-02-13 09:50:00|64.68|64.28|64.66|64.26|64.68|64.28|64.65|64.25|6
1739440210000|2025-02-13 09:50:10|64.68|64.28|64.64|64.24|64.68|64.28|64.63|64.23|8
1739440220000|2025-02-13 09:50:20|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1739440240000|2025-02-13 09:50:40|64.63|64.23|64.68|64.28|64.68|64.28|64.63|64.23|2
1739440250000|2025-02-13 09:50:50|64.67|64.27|64.67|64.27|64.68|64.28|64.62|64.22|14
1739440260000|2025-02-13 09:51:00|64.66|64.26|64.66|64.26|64.68|64.28|64.66|64.26|9
1739440270000|2025-02-13 09:51:10|64.68|64.28|64.63|64.23|64.68|64.28|64.63|64.23|8
1739440280000|2025-02-13 09:51:20|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739440290000|2025-02-13 09:51:30|64.65|64.25|64.67|64.27|64.68|64.28|64.65|64.25|3
1739440300000|2025-02-13 09:51:40|64.66|64.26|64.62|64.22|64.66|64.26|64.62|64.22|4
1739440330000|2025-02-13 09:52:10|64.61|64.21|64.62|64.22|64.67|64.27|64.61|64.21|5
1739440350000|2025-02-13 09:52:30|64.61|64.21|64.66|64.26|64.67|64.27|64.61|64.21|6
1739440370000|2025-02-13 09:52:50|64.69|64.29|64.67|64.27|64.69|64.29|64.67|64.27|3
1739440380000|2025-02-13 09:53:00|64.66|64.26|64.68|64.28|64.69|64.29|64.63|64.23|14
1739440390000|2025-02-13 09:53:10|64.69|64.29|64.63|64.23|64.69|64.29|64.63|64.23|5
1739440400000|2025-02-13 09:53:20|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739440410000|2025-02-13 09:53:30|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739440420000|2025-02-13 09:53:40|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739440430000|2025-02-13 09:53:50|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739440440000|2025-02-13 09:54:00|64.59|64.19|64.53|64.13|64.59|64.19|64.53|64.13|5
1739440450000|2025-02-13 09:54:10|64.52|64.12|64.58|64.18|64.58|64.18|64.52|64.12|3
1739440460000|2025-02-13 09:54:20|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739440470000|2025-02-13 09:54:30|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1739440480000|2025-02-13 09:54:40|64.58|64.18|64.59|64.19|64.59|64.19|64.56|64.16|7
1739440490000|2025-02-13 09:54:50|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739440500000|2025-02-13 09:55:00|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739440510000|2025-02-13 09:55:10|64.55|64.15|64.54|64.14|64.56|64.16|64.54|64.14|4
1739440520000|2025-02-13 09:55:20|64.53|64.13|64.59|64.19|64.59|64.19|64.53|64.13|5
1739440530000|2025-02-13 09:55:30|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739440590000|2025-02-13 09:56:30|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739440610000|2025-02-13 09:56:50|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739440640000|2025-02-13 09:57:20|64.61|64.21|64.61|64.21|64.61|64.21|64.59|64.19|4
1739440650000|2025-02-13 09:57:30|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1739440670000|2025-02-13 09:57:50|64.64|64.24|64.63|64.23|64.64|64.24|64.62|64.22|6
1739440680000|2025-02-13 09:58:00|64.68|64.28|64.62|64.22|64.68|64.28|64.62|64.22|6
1739440700000|2025-02-13 09:58:20|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739440720000|2025-02-13 09:58:40|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739440730000|2025-02-13 09:58:50|64.63|64.23|64.67|64.27|64.69|64.29|64.63|64.23|5
1739440740000|2025-02-13 09:59:00|64.66|64.26|64.7|64.3|64.7|64.3|64.64|64.24|11
1739440750000|2025-02-13 09:59:10|64.71|64.31|64.7|64.3|64.74|64.34|64.7|64.3|7
1739440760000|2025-02-13 09:59:20|64.69|64.29|64.7|64.3|64.7|64.3|64.68|64.28|5
1739440770000|2025-02-13 09:59:30|64.69|64.29|64.69|64.29|64.71|64.31|64.69|64.29|4
1739440780000|2025-02-13 09:59:40|64.68|64.28|64.68|64.28|64.69|64.29|64.67|64.27|7
1739440790000|2025-02-13 09:59:50|64.67|64.27|64.68|64.28|64.69|64.29|64.67|64.27|5
1739440800000|2025-02-13 10:00:00|64.69|64.29|64.64|64.24|64.69|64.29|64.64|64.24|3
1739440810000|2025-02-13 10:00:10|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1739440820000|2025-02-13 10:00:20|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739440840000|2025-02-13 10:00:40|64.63|64.23|64.67|64.27|64.69|64.29|64.63|64.23|9
1739440850000|2025-02-13 10:00:50|64.69|64.29|64.69|64.29|64.7|64.3|64.67|64.27|7
1739440860000|2025-02-13 10:01:00|64.7|64.3|64.62|64.22|64.7|64.3|64.62|64.22|10
1739440870000|2025-02-13 10:01:10|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739440880000|2025-02-13 10:01:20|64.6|64.2|64.57|64.17|64.6|64.2|64.52|64.12|10
1739440890000|2025-02-13 10:01:30|64.59|64.19|64.52|64.12|64.59|64.19|64.52|64.12|10
1739440900000|2025-02-13 10:01:40|64.54|64.14|64.52|64.12|64.58|64.18|64.52|64.12|8
1739440920000|2025-02-13 10:02:00|64.51|64.11|64.51|64.11|64.51|64.11|64.5|64.1|3
1739440930000|2025-02-13 10:02:10|64.52|64.12|64.62|64.22|64.62|64.22|64.51|64.11|15
1739440940000|2025-02-13 10:02:20|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739440950000|2025-02-13 10:02:30|64.59|64.19|64.53|64.13|64.59|64.19|64.52|64.12|7
1739440960000|2025-02-13 10:02:40|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739440980000|2025-02-13 10:03:00|64.56|64.16|64.53|64.13|64.56|64.16|64.52|64.12|4
1739440990000|2025-02-13 10:03:10|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739441000000|2025-02-13 10:03:20|64.56|64.16|64.58|64.18|64.58|64.18|64.52|64.12|13
1739441010000|2025-02-13 10:03:30|64.6|64.2|64.61|64.21|64.61|64.21|64.6|64.2|2
1739441020000|2025-02-13 10:03:40|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739441040000|2025-02-13 10:04:00|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739441050000|2025-02-13 10:04:10|64.58|64.18|64.54|64.14|64.59|64.19|64.54|64.14|10
1739441060000|2025-02-13 10:04:20|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|2
1739441070000|2025-02-13 10:04:30|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1739441100000|2025-02-13 10:05:00|64.49|64.09|64.5|64.1|64.51|64.11|64.49|64.09|3
1739441120000|2025-02-13 10:05:20|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1739441130000|2025-02-13 10:05:30|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739441140000|2025-02-13 10:05:40|64.5|64.1|64.51|64.11|64.52|64.12|64.49|64.09|6
1739441150000|2025-02-13 10:05:50|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|2
1739441160000|2025-02-13 10:06:00|64.51|64.11|64.53|64.13|64.53|64.13|64.51|64.11|2
1739441170000|2025-02-13 10:06:10|64.57|64.17|64.52|64.12|64.57|64.17|64.52|64.12|9
1739441180000|2025-02-13 10:06:20|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|4
1739441190000|2025-02-13 10:06:30|64.51|64.11|64.47|64.07|64.51|64.11|64.47|64.07|2
1739441200000|2025-02-13 10:06:40|64.46|64.06|64.44|64.04|64.5|64.1|64.44|64.04|7
1739441210000|2025-02-13 10:06:50|64.43|64.03|64.41|64.01|64.43|64.03|64.4|64|5
1739441220000|2025-02-13 10:07:00|64.4|64|64.4|64|64.4|64|64.35|63.95|9
1739441230000|2025-02-13 10:07:10|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1739441240000|2025-02-13 10:07:20|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1739441250000|2025-02-13 10:07:30|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739441260000|2025-02-13 10:07:40|64.44|64.04|64.41|64.01|64.44|64.04|64.41|64.01|4
1739441280000|2025-02-13 10:08:00|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|2
1739441310000|2025-02-13 10:08:30|64.4|64|64.4|64|64.4|64|64.4|64|1
1739441340000|2025-02-13 10:09:00|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1739441350000|2025-02-13 10:09:10|64.42|64.02|64.42|64.02|64.43|64.03|64.42|64.02|3
1739441360000|2025-02-13 10:09:20|64.44|64.04|64.43|64.03|64.47|64.07|64.43|64.03|6
1739441370000|2025-02-13 10:09:30|64.42|64.02|64.47|64.07|64.47|64.07|64.42|64.02|4
1739441380000|2025-02-13 10:09:40|64.45|64.05|64.46|64.06|64.47|64.07|64.44|64.04|6
1739441390000|2025-02-13 10:09:50|64.44|64.04|64.42|64.02|64.44|64.04|64.42|64.02|3
1739441400000|2025-02-13 10:10:00|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1739441410000|2025-02-13 10:10:10|64.4|64|64.4|64|64.4|64|64.39|63.99|3
1739441420000|2025-02-13 10:10:20|64.41|64.01|64.41|64.01|64.41|64.01|64.4|64|3
1739441430000|2025-02-13 10:10:30|64.44|64.04|64.49|64.09|64.5|64.1|64.44|64.04|6
1739441450000|2025-02-13 10:10:50|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739441460000|2025-02-13 10:11:00|64.49|64.09|64.46|64.06|64.49|64.09|64.46|64.06|5
1739441470000|2025-02-13 10:11:10|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739441510000|2025-02-13 10:11:50|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|4
1739441520000|2025-02-13 10:12:00|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|3
1739441530000|2025-02-13 10:12:10|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739441540000|2025-02-13 10:12:20|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739441550000|2025-02-13 10:12:30|64.53|64.13|64.59|64.19|64.59|64.19|64.53|64.13|6
1739441560000|2025-02-13 10:12:40|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1739441570000|2025-02-13 10:12:50|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739441600000|2025-02-13 10:13:20|64.61|64.21|64.62|64.22|64.65|64.25|64.6|64.2|8
1739441610000|2025-02-13 10:13:30|64.61|64.21|64.72|64.32|64.75|64.35|64.61|64.21|11
1739441620000|2025-02-13 10:13:40|64.71|64.31|64.7|64.3|64.72|64.32|64.69|64.29|10
1739441630000|2025-02-13 10:13:50|64.69|64.29|64.68|64.28|64.69|64.29|64.67|64.27|8
1739441640000|2025-02-13 10:14:00|64.67|64.27|64.63|64.23|64.69|64.29|64.63|64.23|9
1739441650000|2025-02-13 10:14:10|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739441660000|2025-02-13 10:14:20|64.6|64.2|64.6|64.2|64.61|64.21|64.6|64.2|3
1739441700000|2025-02-13 10:15:00|64.59|64.19|64.6|64.2|64.61|64.21|64.58|64.18|6
1739441710000|2025-02-13 10:15:10|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739441720000|2025-02-13 10:15:20|64.57|64.17|64.52|64.12|64.57|64.17|64.52|64.12|6
1739441730000|2025-02-13 10:15:30|64.54|64.14|64.59|64.19|64.59|64.19|64.54|64.14|4
1739441760000|2025-02-13 10:16:00|64.6|64.2|64.61|64.21|64.61|64.21|64.6|64.2|2
1739441770000|2025-02-13 10:16:10|64.6|64.2|64.61|64.21|64.62|64.22|64.6|64.2|3
1739441780000|2025-02-13 10:16:20|64.6|64.2|64.61|64.21|64.61|64.21|64.6|64.2|2
1739441790000|2025-02-13 10:16:30|64.68|64.28|64.7|64.3|64.7|64.3|64.68|64.28|6
1739441800000|2025-02-13 10:16:40|64.68|64.28|64.69|64.29|64.7|64.3|64.67|64.27|7
1739441810000|2025-02-13 10:16:50|64.68|64.28|64.7|64.3|64.7|64.3|64.64|64.24|11
1739441820000|2025-02-13 10:17:00|64.69|64.29|64.68|64.28|64.69|64.29|64.62|64.22|15
1739441830000|2025-02-13 10:17:10|64.67|64.27|64.66|64.26|64.68|64.28|64.66|64.26|5
1739441840000|2025-02-13 10:17:20|64.69|64.29|64.65|64.25|64.69|64.29|64.65|64.25|9
1739441850000|2025-02-13 10:17:30|64.68|64.28|64.62|64.22|64.68|64.28|64.62|64.22|8
1739441860000|2025-02-13 10:17:40|64.61|64.21|64.61|64.21|64.61|64.21|64.6|64.2|3
1739441870000|2025-02-13 10:17:50|64.62|64.22|64.63|64.23|64.67|64.27|64.62|64.22|8
1739441890000|2025-02-13 10:18:10|64.67|64.27|64.67|64.27|64.67|64.27|64.65|64.25|6
1739441900000|2025-02-13 10:18:20|64.66|64.26|64.68|64.28|64.71|64.31|64.66|64.26|13
1739441910000|2025-02-13 10:18:30|64.7|64.3|64.7|64.3|64.7|64.3|64.66|64.26|6
1739441920000|2025-02-13 10:18:40|64.69|64.29|64.62|64.22|64.69|64.29|64.62|64.22|8
1739441930000|2025-02-13 10:18:50|64.66|64.26|64.66|64.26|64.69|64.29|64.65|64.25|6
1739441940000|2025-02-13 10:19:00|64.67|64.27|64.67|64.27|64.7|64.3|64.67|64.27|9
1739441950000|2025-02-13 10:19:10|64.69|64.29|64.68|64.28|64.7|64.3|64.67|64.27|7
1739441960000|2025-02-13 10:19:20|64.7|64.3|64.69|64.29|64.7|64.3|64.67|64.27|7
1739441970000|2025-02-13 10:19:30|64.68|64.28|64.67|64.27|64.69|64.29|64.67|64.27|7
1739441980000|2025-02-13 10:19:40|64.69|64.29|64.69|64.29|64.69|64.29|64.67|64.27|4
1739441990000|2025-02-13 10:19:50|64.68|64.28|64.68|64.28|64.69|64.29|64.67|64.27|6
1739442000000|2025-02-13 10:20:00|64.67|64.27|64.69|64.29|64.71|64.31|64.67|64.27|9
1739442010000|2025-02-13 10:20:10|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|7
1739442020000|2025-02-13 10:20:20|64.7|64.3|64.69|64.29|64.71|64.31|64.69|64.29|8
1739442030000|2025-02-13 10:20:30|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1739442040000|2025-02-13 10:20:40|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|2
1739442050000|2025-02-13 10:20:50|64.69|64.29|64.79|64.39|64.8|64.4|64.69|64.29|11
1739442060000|2025-02-13 10:21:00|64.78|64.38|64.74|64.34|64.79|64.39|64.74|64.34|11
1739442070000|2025-02-13 10:21:10|64.73|64.33|64.69|64.29|64.73|64.33|64.69|64.29|5
1739442090000|2025-02-13 10:21:30|64.68|64.28|64.67|64.27|64.7|64.3|64.67|64.27|5
1739442100000|2025-02-13 10:21:40|64.69|64.29|64.68|64.28|64.7|64.3|64.66|64.26|10
1739442110000|2025-02-13 10:21:50|64.69|64.29|64.69|64.29|64.71|64.31|64.69|64.29|6
1739442120000|2025-02-13 10:22:00|64.68|64.28|64.64|64.24|64.7|64.3|64.64|64.24|6
1739442130000|2025-02-13 10:22:10|64.65|64.25|64.62|64.22|64.65|64.25|64.61|64.21|6
1739442140000|2025-02-13 10:22:20|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739442150000|2025-02-13 10:22:30|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1739442180000|2025-02-13 10:23:00|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739442190000|2025-02-13 10:23:10|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739442210000|2025-02-13 10:23:30|64.6|64.2|64.62|64.22|64.62|64.22|64.6|64.2|2
1739442220000|2025-02-13 10:23:40|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739442250000|2025-02-13 10:24:10|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739442260000|2025-02-13 10:24:20|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|3
1739442290000|2025-02-13 10:24:50|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1739442310000|2025-02-13 10:25:10|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|4
1739442320000|2025-02-13 10:25:20|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739442330000|2025-02-13 10:25:30|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739442340000|2025-02-13 10:25:40|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739442360000|2025-02-13 10:26:00|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739442370000|2025-02-13 10:26:10|64.57|64.17|64.56|64.16|64.6|64.2|64.56|64.16|7
1739442380000|2025-02-13 10:26:20|64.55|64.15|64.52|64.12|64.55|64.15|64.52|64.12|4
1739442390000|2025-02-13 10:26:30|64.55|64.15|64.54|64.14|64.58|64.18|64.53|64.13|11
1739442400000|2025-02-13 10:26:40|64.57|64.17|64.58|64.18|64.58|64.18|64.55|64.15|8
1739442410000|2025-02-13 10:26:50|64.6|64.2|64.6|64.2|64.6|64.2|64.59|64.19|3
1739442430000|2025-02-13 10:27:10|64.59|64.19|64.55|64.15|64.59|64.19|64.55|64.15|4
1739442440000|2025-02-13 10:27:20|64.54|64.14|64.59|64.19|64.59|64.19|64.54|64.14|5
1739442490000|2025-02-13 10:28:10|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739442500000|2025-02-13 10:28:20|64.61|64.21|64.6|64.2|64.61|64.21|64.59|64.19|3
1739442540000|2025-02-13 10:29:00|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739442550000|2025-02-13 10:29:10|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|2
1739442590000|2025-02-13 10:29:50|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739442600000|2025-02-13 10:30:00|64.59|64.19|64.55|64.15|64.6|64.2|64.55|64.15|6
1739442610000|2025-02-13 10:30:10|64.56|64.16|64.59|64.19|64.59|64.19|64.56|64.16|9
1739442620000|2025-02-13 10:30:20|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|3
1739442630000|2025-02-13 10:30:30|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739442640000|2025-02-13 10:30:40|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|6
1739442650000|2025-02-13 10:30:50|64.58|64.18|64.58|64.18|64.58|64.18|64.55|64.15|6
1739442690000|2025-02-13 10:31:30|64.57|64.17|64.51|64.11|64.57|64.17|64.51|64.11|6
1739442700000|2025-02-13 10:31:40|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739442710000|2025-02-13 10:31:50|64.51|64.11|64.55|64.15|64.55|64.15|64.51|64.11|2
1739442720000|2025-02-13 10:32:00|64.56|64.16|64.51|64.11|64.56|64.16|64.51|64.11|6
1739442730000|2025-02-13 10:32:10|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1739442740000|2025-02-13 10:32:20|64.54|64.14|64.58|64.18|64.58|64.18|64.54|64.14|3
1739442750000|2025-02-13 10:32:30|64.55|64.15|64.52|64.12|64.56|64.16|64.52|64.12|5
1739442760000|2025-02-13 10:32:40|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739442780000|2025-02-13 10:33:00|64.5|64.1|64.5|64.1|64.5|64.1|64.49|64.09|3
1739442830000|2025-02-13 10:33:50|64.49|64.09|64.5|64.1|64.5|64.1|64.49|64.09|2
1739442840000|2025-02-13 10:34:00|64.51|64.11|64.52|64.12|64.53|64.13|64.51|64.11|6
1739442850000|2025-02-13 10:34:10|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739442870000|2025-02-13 10:34:30|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739442880000|2025-02-13 10:34:40|64.49|64.09|64.44|64.04|64.49|64.09|64.44|64.04|4
1739442890000|2025-02-13 10:34:50|64.43|64.03|64.49|64.09|64.49|64.09|64.42|64.02|5
1739442910000|2025-02-13 10:35:10|64.48|64.08|64.42|64.02|64.48|64.08|64.42|64.02|6
1739442920000|2025-02-13 10:35:20|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1739442940000|2025-02-13 10:35:40|64.4|64|64.47|64.07|64.47|64.07|64.4|64|4
1739442950000|2025-02-13 10:35:50|64.54|64.14|64.48|64.08|64.54|64.14|64.48|64.08|2
1739442960000|2025-02-13 10:36:00|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739442970000|2025-02-13 10:36:10|64.48|64.08|64.44|64.04|64.48|64.08|64.44|64.04|5
1739442980000|2025-02-13 10:36:20|64.43|64.03|64.42|64.02|64.43|64.03|64.41|64.01|6
1739442990000|2025-02-13 10:36:30|64.41|64.01|64.42|64.02|64.45|64.05|64.41|64.01|9
1739443000000|2025-02-13 10:36:40|64.4|64|64.41|64.01|64.41|64.01|64.4|64|2
1739443010000|2025-02-13 10:36:50|64.4|64|64.41|64.01|64.41|64.01|64.4|64|2
1739443020000|2025-02-13 10:37:00|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|2
1739443030000|2025-02-13 10:37:10|64.4|64|64.4|64|64.4|64|64.4|64|1
1739443070000|2025-02-13 10:37:50|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|2
1739443080000|2025-02-13 10:38:00|64.43|64.03|64.48|64.08|64.48|64.08|64.42|64.02|7
1739443090000|2025-02-13 10:38:10|64.49|64.09|64.49|64.09|64.5|64.1|64.49|64.09|3
1739443120000|2025-02-13 10:38:40|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739443130000|2025-02-13 10:38:50|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739443150000|2025-02-13 10:39:10|64.48|64.08|64.49|64.09|64.49|64.09|64.45|64.05|5
1739443160000|2025-02-13 10:39:20|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739443170000|2025-02-13 10:39:30|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|3
1739443180000|2025-02-13 10:39:40|64.55|64.15|64.53|64.13|64.55|64.15|64.53|64.13|2
1739443190000|2025-02-13 10:39:50|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|4
1739443200000|2025-02-13 10:40:00|64.54|64.14|64.51|64.11|64.54|64.14|64.51|64.11|4
1739443210000|2025-02-13 10:40:10|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739443220000|2025-02-13 10:40:20|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739443230000|2025-02-13 10:40:30|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739443240000|2025-02-13 10:40:40|64.51|64.11|64.58|64.18|64.58|64.18|64.51|64.11|3
1739443270000|2025-02-13 10:41:10|64.59|64.19|64.63|64.23|64.63|64.23|64.59|64.19|3
1739443280000|2025-02-13 10:41:20|64.65|64.25|64.68|64.28|64.69|64.29|64.65|64.25|8
1739443290000|2025-02-13 10:41:30|64.67|64.27|64.68|64.28|64.69|64.29|64.66|64.26|4
1739443300000|2025-02-13 10:41:40|64.67|64.27|64.68|64.28|64.69|64.29|64.66|64.26|7
1739443310000|2025-02-13 10:41:50|64.67|64.27|64.69|64.29|64.69|64.29|64.67|64.27|9
1739443320000|2025-02-13 10:42:00|64.68|64.28|64.67|64.27|64.69|64.29|64.66|64.26|6
1739443330000|2025-02-13 10:42:10|64.66|64.26|64.69|64.29|64.69|64.29|64.66|64.26|10
1739443340000|2025-02-13 10:42:20|64.68|64.28|64.67|64.27|64.68|64.28|64.62|64.22|10
1739443350000|2025-02-13 10:42:30|64.66|64.26|64.63|64.23|64.66|64.26|64.62|64.22|10
1739443360000|2025-02-13 10:42:40|64.67|64.27|64.63|64.23|64.67|64.27|64.63|64.23|5
1739443370000|2025-02-13 10:42:50|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739443380000|2025-02-13 10:43:00|64.64|64.24|64.66|64.26|64.67|64.27|64.64|64.24|5
1739443390000|2025-02-13 10:43:10|64.67|64.27|64.67|64.27|64.7|64.3|64.66|64.26|9
1739443400000|2025-02-13 10:43:20|64.66|64.26|64.67|64.27|64.69|64.29|64.66|64.26|6
1739443410000|2025-02-13 10:43:30|64.66|64.26|64.69|64.29|64.7|64.3|64.66|64.26|7
1739443420000|2025-02-13 10:43:40|64.68|64.28|64.68|64.28|64.7|64.3|64.67|64.27|5
1739443430000|2025-02-13 10:43:50|64.67|64.27|64.67|64.27|64.7|64.3|64.67|64.27|5
1739443440000|2025-02-13 10:44:00|64.7|64.3|64.68|64.28|64.7|64.3|64.66|64.26|7
1739443460000|2025-02-13 10:44:20|64.66|64.26|64.66|64.26|64.69|64.29|64.66|64.26|5
1739443470000|2025-02-13 10:44:30|64.69|64.29|64.69|64.29|64.71|64.31|64.68|64.28|9
1739443480000|2025-02-13 10:44:40|64.71|64.31|64.68|64.28|64.71|64.31|64.68|64.28|8
1739443490000|2025-02-13 10:44:50|64.71|64.31|64.71|64.31|64.71|64.31|64.68|64.28|10
1739443500000|2025-02-13 10:45:00|64.7|64.3|64.69|64.29|64.7|64.3|64.68|64.28|4
1739443510000|2025-02-13 10:45:10|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1739443530000|2025-02-13 10:45:30|64.66|64.26|64.66|64.26|64.68|64.28|64.64|64.24|7
1739443540000|2025-02-13 10:45:40|64.65|64.25|64.61|64.21|64.65|64.25|64.61|64.21|5
1739443550000|2025-02-13 10:45:50|64.6|64.2|64.66|64.26|64.67|64.27|64.6|64.2|13
1739443560000|2025-02-13 10:46:00|64.67|64.27|64.61|64.21|64.67|64.27|64.61|64.21|7
1739443570000|2025-02-13 10:46:10|64.62|64.22|64.65|64.25|64.66|64.26|64.62|64.22|9
1739443580000|2025-02-13 10:46:20|64.67|64.27|64.62|64.22|64.67|64.27|64.62|64.22|6
1739443590000|2025-02-13 10:46:30|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1739443600000|2025-02-13 10:46:40|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1739443610000|2025-02-13 10:46:50|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1739443620000|2025-02-13 10:47:00|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1739443630000|2025-02-13 10:47:10|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739443640000|2025-02-13 10:47:20|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739443720000|2025-02-13 10:48:40|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739443740000|2025-02-13 10:49:00|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|2
1739443750000|2025-02-13 10:49:10|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739443760000|2025-02-13 10:49:20|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739443790000|2025-02-13 10:49:50|64.55|64.15|64.58|64.18|64.58|64.18|64.55|64.15|3
1739443800000|2025-02-13 10:50:00|64.56|64.16|64.54|64.14|64.59|64.19|64.54|64.14|7
1739443810000|2025-02-13 10:50:10|64.53|64.13|64.51|64.11|64.53|64.13|64.51|64.11|3
1739443820000|2025-02-13 10:50:20|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1739443840000|2025-02-13 10:50:40|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739443850000|2025-02-13 10:50:50|64.51|64.11|64.56|64.16|64.56|64.16|64.51|64.11|2
1739443860000|2025-02-13 10:51:00|64.57|64.17|64.51|64.11|64.57|64.17|64.51|64.11|7
1739443870000|2025-02-13 10:51:10|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739443880000|2025-02-13 10:51:20|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739443930000|2025-02-13 10:52:10|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739443940000|2025-02-13 10:52:20|64.53|64.13|64.56|64.16|64.56|64.16|64.53|64.13|3
1739443950000|2025-02-13 10:52:30|64.61|64.21|64.59|64.19|64.61|64.21|64.59|64.19|5
1739443960000|2025-02-13 10:52:40|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|2
1739443980000|2025-02-13 10:53:00|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739444000000|2025-02-13 10:53:20|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739444010000|2025-02-13 10:53:30|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739444020000|2025-02-13 10:53:40|64.62|64.22|64.68|64.28|64.68|64.28|64.62|64.22|11
1739444030000|2025-02-13 10:53:50|64.67|64.27|64.67|64.27|64.68|64.28|64.66|64.26|4
1739444040000|2025-02-13 10:54:00|64.66|64.26|64.66|64.26|64.68|64.28|64.66|64.26|4
1739444050000|2025-02-13 10:54:10|64.68|64.28|64.66|64.26|64.68|64.28|64.66|64.26|6
1739444060000|2025-02-13 10:54:20|64.68|64.28|64.61|64.21|64.68|64.28|64.61|64.21|6
1739444070000|2025-02-13 10:54:30|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739444080000|2025-02-13 10:54:40|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1739444110000|2025-02-13 10:55:10|64.61|64.21|64.67|64.27|64.67|64.27|64.61|64.21|7
1739444120000|2025-02-13 10:55:20|64.68|64.28|64.65|64.25|64.68|64.28|64.65|64.25|13
1739444130000|2025-02-13 10:55:30|64.66|64.26|64.66|64.26|64.69|64.29|64.66|64.26|10
1739444140000|2025-02-13 10:55:40|64.69|64.29|64.69|64.29|64.71|64.31|64.66|64.26|10
1739444150000|2025-02-13 10:55:50|64.68|64.28|64.7|64.3|64.7|64.3|64.68|64.28|5
1739444160000|2025-02-13 10:56:00|64.69|64.29|64.69|64.29|64.7|64.3|64.67|64.27|7
1739444170000|2025-02-13 10:56:10|64.67|64.27|64.63|64.23|64.69|64.29|64.63|64.23|8
1739444180000|2025-02-13 10:56:20|64.62|64.22|64.68|64.28|64.7|64.3|64.62|64.22|9
1739444190000|2025-02-13 10:56:30|64.67|64.27|64.67|64.27|64.69|64.29|64.64|64.24|9
1739444200000|2025-02-13 10:56:40|64.66|64.26|64.67|64.27|64.68|64.28|64.65|64.25|8
1739444210000|2025-02-13 10:56:50|64.66|64.26|64.66|64.26|64.69|64.29|64.66|64.26|5
1739444220000|2025-02-13 10:57:00|64.69|64.29|64.66|64.26|64.69|64.29|64.66|64.26|4
1739444230000|2025-02-13 10:57:10|64.69|64.29|64.68|64.28|64.7|64.3|64.66|64.26|8
1739444240000|2025-02-13 10:57:20|64.67|64.27|64.7|64.3|64.7|64.3|64.67|64.27|2
1739444250000|2025-02-13 10:57:30|64.69|64.29|64.69|64.29|64.69|64.29|64.66|64.26|6
1739444260000|2025-02-13 10:57:40|64.68|64.28|64.64|64.24|64.68|64.28|64.64|64.24|9
1739444270000|2025-02-13 10:57:50|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739444280000|2025-02-13 10:58:00|64.64|64.24|64.67|64.27|64.67|64.27|64.63|64.23|10
1739444290000|2025-02-13 10:58:10|64.66|64.26|64.66|64.26|64.68|64.28|64.66|64.26|4
1739444310000|2025-02-13 10:58:30|64.68|64.28|64.66|64.26|64.68|64.28|64.66|64.26|3
1739444320000|2025-02-13 10:58:40|64.69|64.29|64.68|64.28|64.69|64.29|64.66|64.26|8
1739444330000|2025-02-13 10:58:50|64.67|64.27|64.66|64.26|64.69|64.29|64.66|64.26|6
1739444340000|2025-02-13 10:59:00|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1739444350000|2025-02-13 10:59:10|64.66|64.26|64.68|64.28|64.69|64.29|64.66|64.26|7
1739444360000|2025-02-13 10:59:20|64.67|64.27|64.67|64.27|64.7|64.3|64.67|64.27|5
1739444370000|2025-02-13 10:59:30|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1739444390000|2025-02-13 10:59:50|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|4
1739444400000|2025-02-13 11:00:00|64.69|64.29|64.67|64.27|64.72|64.32|64.67|64.27|7
1739444410000|2025-02-13 11:00:10|64.66|64.26|64.63|64.23|64.69|64.29|64.63|64.23|8
1739444420000|2025-02-13 11:00:20|64.62|64.22|64.61|64.21|64.63|64.23|64.61|64.21|6
1739444430000|2025-02-13 11:00:30|64.6|64.2|64.59|64.19|64.61|64.21|64.59|64.19|6
1739444440000|2025-02-13 11:00:40|64.61|64.21|64.57|64.17|64.61|64.21|64.57|64.17|8
1739444450000|2025-02-13 11:00:50|64.56|64.16|64.6|64.2|64.6|64.2|64.56|64.16|7
1739444460000|2025-02-13 11:01:00|64.59|64.19|64.59|64.19|64.6|64.2|64.58|64.18|6
1739444470000|2025-02-13 11:01:10|64.6|64.2|64.67|64.27|64.67|64.27|64.59|64.19|8
1739444480000|2025-02-13 11:01:20|64.66|64.26|64.66|64.26|64.68|64.28|64.65|64.25|8
1739444490000|2025-02-13 11:01:30|64.68|64.28|64.66|64.26|64.68|64.28|64.66|64.26|5
1739444510000|2025-02-13 11:01:50|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|4
1739444520000|2025-02-13 11:02:00|64.67|64.27|64.66|64.26|64.69|64.29|64.63|64.23|9
1739444530000|2025-02-13 11:02:10|64.65|64.25|64.69|64.29|64.7|64.3|64.65|64.25|13
1739444540000|2025-02-13 11:02:20|64.7|64.3|64.78|64.38|64.79|64.39|64.7|64.3|5
1739444550000|2025-02-13 11:02:30|64.77|64.37|64.78|64.38|64.79|64.39|64.76|64.36|4
1739444560000|2025-02-13 11:02:40|64.79|64.39|64.76|64.36|64.79|64.39|64.76|64.36|6
1739444570000|2025-02-13 11:02:50|64.79|64.39|64.79|64.39|64.8|64.4|64.76|64.36|9
1739444590000|2025-02-13 11:03:10|64.77|64.37|64.76|64.36|64.77|64.37|64.75|64.35|5
1739444600000|2025-02-13 11:03:20|64.79|64.39|64.7|64.3|64.79|64.39|64.7|64.3|14
1739444610000|2025-02-13 11:03:30|64.71|64.31|64.66|64.26|64.71|64.31|64.66|64.26|7
1739444620000|2025-02-13 11:03:40|64.69|64.29|64.66|64.26|64.69|64.29|64.66|64.26|8
1739444630000|2025-02-13 11:03:50|64.65|64.25|64.66|64.26|64.68|64.28|64.64|64.24|10
1739444640000|2025-02-13 11:04:00|64.65|64.25|64.68|64.28|64.68|64.28|64.65|64.25|8
1739444650000|2025-02-13 11:04:10|64.67|64.27|64.66|64.26|64.69|64.29|64.65|64.25|11
1739444660000|2025-02-13 11:04:20|64.65|64.25|64.67|64.27|64.68|64.28|64.64|64.24|7
1739444670000|2025-02-13 11:04:30|64.66|64.26|64.62|64.22|64.67|64.27|64.6|64.2|12
1739444680000|2025-02-13 11:04:40|64.6|64.2|64.6|64.2|64.61|64.21|64.6|64.2|5
1739444690000|2025-02-13 11:04:50|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1739444710000|2025-02-13 11:05:10|64.67|64.27|64.68|64.28|64.69|64.29|64.66|64.26|7
1739444720000|2025-02-13 11:05:20|64.67|64.27|64.67|64.27|64.69|64.29|64.66|64.26|10
1739444730000|2025-02-13 11:05:30|64.66|64.26|64.61|64.21|64.69|64.29|64.61|64.21|7
1739444740000|2025-02-13 11:05:40|64.6|64.2|64.61|64.21|64.62|64.22|64.59|64.19|6
1739444750000|2025-02-13 11:05:50|64.6|64.2|64.59|64.19|64.61|64.21|64.59|64.19|5
1739444760000|2025-02-13 11:06:00|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|4
1739444770000|2025-02-13 11:06:10|64.58|64.18|64.59|64.19|64.61|64.21|64.57|64.17|7
1739444780000|2025-02-13 11:06:20|64.61|64.21|64.67|64.27|64.67|64.27|64.61|64.21|10
1739444790000|2025-02-13 11:06:30|64.68|64.28|64.66|64.26|64.68|64.28|64.63|64.23|12
1739444800000|2025-02-13 11:06:40|64.68|64.28|64.69|64.29|64.69|64.29|64.66|64.26|14
1739444810000|2025-02-13 11:06:50|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|2
1739444830000|2025-02-13 11:07:10|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|2
1739444840000|2025-02-13 11:07:20|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1739444850000|2025-02-13 11:07:30|64.72|64.32|64.82|64.42|64.82|64.42|64.72|64.32|6
1739444860000|2025-02-13 11:07:40|64.78|64.38|64.76|64.36|64.78|64.38|64.73|64.33|8
1739444870000|2025-02-13 11:07:50|64.75|64.35|64.76|64.36|64.78|64.38|64.74|64.34|11
1739444880000|2025-02-13 11:08:00|64.75|64.35|64.75|64.35|64.78|64.38|64.74|64.34|10
1739444890000|2025-02-13 11:08:10|64.73|64.33|64.73|64.33|64.74|64.34|64.73|64.33|3
1739444900000|2025-02-13 11:08:20|64.78|64.38|64.76|64.36|64.78|64.38|64.76|64.36|3
1739444910000|2025-02-13 11:08:30|64.79|64.39|64.77|64.37|64.79|64.39|64.77|64.37|8
1739444920000|2025-02-13 11:08:40|64.78|64.38|64.78|64.38|64.78|64.38|64.73|64.33|7
1739444930000|2025-02-13 11:08:50|64.77|64.37|64.77|64.37|64.79|64.39|64.75|64.35|7
1739444940000|2025-02-13 11:09:00|64.76|64.36|64.71|64.31|64.76|64.36|64.71|64.31|8
1739444950000|2025-02-13 11:09:10|64.72|64.32|64.76|64.36|64.77|64.37|64.72|64.32|4
1739444960000|2025-02-13 11:09:20|64.75|64.35|64.75|64.35|64.77|64.37|64.75|64.35|4
1739444970000|2025-02-13 11:09:30|64.73|64.33|64.72|64.32|64.77|64.37|64.72|64.32|10
1739444980000|2025-02-13 11:09:40|64.71|64.31|64.76|64.36|64.83|64.43|64.7|64.3|8
1739444990000|2025-02-13 11:09:50|64.75|64.35|64.77|64.37|64.77|64.37|64.75|64.35|9
1739445000000|2025-02-13 11:10:00|64.76|64.36|64.72|64.32|64.76|64.36|64.71|64.31|5
1739445010000|2025-02-13 11:10:10|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|6
1739445020000|2025-02-13 11:10:20|64.71|64.31|64.76|64.36|64.76|64.36|64.69|64.29|6
1739445030000|2025-02-13 11:10:30|64.75|64.35|64.7|64.3|64.75|64.35|64.7|64.3|7
1739445040000|2025-02-13 11:10:40|64.74|64.34|64.76|64.36|64.78|64.38|64.73|64.33|7
1739445050000|2025-02-13 11:10:50|64.75|64.35|64.76|64.36|64.79|64.39|64.75|64.35|6
1739445060000|2025-02-13 11:11:00|64.79|64.39|64.7|64.3|64.79|64.39|64.7|64.3|12
1739445070000|2025-02-13 11:11:10|64.71|64.31|64.68|64.28|64.71|64.31|64.68|64.28|8
1739445080000|2025-02-13 11:11:20|64.7|64.3|64.68|64.28|64.7|64.3|64.68|64.28|3
1739445100000|2025-02-13 11:11:40|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|2
1739445110000|2025-02-13 11:11:50|64.68|64.28|64.69|64.29|64.7|64.3|64.67|64.27|4
1739445120000|2025-02-13 11:12:00|64.68|64.28|64.69|64.29|64.69|64.29|64.67|64.27|5
1739445130000|2025-02-13 11:12:10|64.68|64.28|64.68|64.28|64.7|64.3|64.67|64.27|8
1739445140000|2025-02-13 11:12:20|64.7|64.3|64.67|64.27|64.7|64.3|64.67|64.27|7
1739445150000|2025-02-13 11:12:30|64.7|64.3|64.68|64.28|64.7|64.3|64.68|64.28|3
1739445160000|2025-02-13 11:12:40|64.7|64.3|64.69|64.29|64.7|64.3|64.67|64.27|6
1739445170000|2025-02-13 11:12:50|64.68|64.28|64.69|64.29|64.71|64.31|64.68|64.28|10
1739445180000|2025-02-13 11:13:00|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|5
1739445190000|2025-02-13 11:13:10|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|5
1739445200000|2025-02-13 11:13:20|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|6
1739445210000|2025-02-13 11:13:30|64.71|64.31|64.63|64.23|64.71|64.31|64.63|64.23|8
1739445220000|2025-02-13 11:13:40|64.68|64.28|64.62|64.22|64.68|64.28|64.62|64.22|6
1739445230000|2025-02-13 11:13:50|64.65|64.25|64.65|64.25|64.67|64.27|64.65|64.25|4
1739445240000|2025-02-13 11:14:00|64.68|64.28|64.69|64.29|64.7|64.3|64.67|64.27|4
1739445250000|2025-02-13 11:14:10|64.68|64.28|64.66|64.26|64.68|64.28|64.66|64.26|3
1739445260000|2025-02-13 11:14:20|64.69|64.29|64.66|64.26|64.69|64.29|64.66|64.26|8
1739445270000|2025-02-13 11:14:30|64.69|64.29|64.66|64.26|64.69|64.29|64.66|64.26|4
1739445280000|2025-02-13 11:14:40|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1739445290000|2025-02-13 11:14:50|64.68|64.28|64.69|64.29|64.69|64.29|64.66|64.26|8
1739445300000|2025-02-13 11:15:00|64.68|64.28|64.68|64.28|64.69|64.29|64.66|64.26|7
1739445310000|2025-02-13 11:15:10|64.67|64.27|64.66|64.26|64.69|64.29|64.66|64.26|8
1739445320000|2025-02-13 11:15:20|64.69|64.29|64.69|64.29|64.69|64.29|64.66|64.26|9
1739445330000|2025-02-13 11:15:30|64.68|64.28|64.7|64.3|64.71|64.31|64.67|64.27|5
1739445340000|2025-02-13 11:15:40|64.69|64.29|64.69|64.29|64.7|64.3|64.67|64.27|5
1739445350000|2025-02-13 11:15:50|64.72|64.32|64.68|64.28|64.72|64.32|64.67|64.27|8
1739445360000|2025-02-13 11:16:00|64.67|64.27|64.67|64.27|64.69|64.29|64.67|64.27|6
1739445370000|2025-02-13 11:16:10|64.68|64.28|64.67|64.27|64.72|64.32|64.67|64.27|10
1739445380000|2025-02-13 11:16:20|64.69|64.29|64.69|64.29|64.71|64.31|64.67|64.27|10
1739445390000|2025-02-13 11:16:30|64.68|64.28|64.58|64.18|64.7|64.3|64.58|64.18|12
1739445400000|2025-02-13 11:16:40|64.59|64.19|64.58|64.18|64.59|64.19|64.56|64.16|6
1739445410000|2025-02-13 11:16:50|64.57|64.17|64.57|64.17|64.58|64.18|64.56|64.16|4
1739445420000|2025-02-13 11:17:00|64.56|64.16|64.6|64.2|64.6|64.2|64.56|64.16|8
1739445430000|2025-02-13 11:17:10|64.59|64.19|64.59|64.19|64.61|64.21|64.58|64.18|7
1739445440000|2025-02-13 11:17:20|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739445450000|2025-02-13 11:17:30|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739445470000|2025-02-13 11:17:50|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1739445490000|2025-02-13 11:18:10|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|5
1739445500000|2025-02-13 11:18:20|64.49|64.09|64.44|64.04|64.5|64.1|64.44|64.04|10
1739445510000|2025-02-13 11:18:30|64.43|64.03|64.42|64.02|64.47|64.07|64.42|64.02|6
1739445520000|2025-02-13 11:18:40|64.43|64.03|64.41|64.01|64.43|64.03|64.41|64.01|3
1739445530000|2025-02-13 11:18:50|64.43|64.03|64.47|64.07|64.47|64.07|64.41|64.01|5
1739445540000|2025-02-13 11:19:00|64.49|64.09|64.48|64.08|64.51|64.11|64.47|64.07|7
1739445550000|2025-02-13 11:19:10|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739445590000|2025-02-13 11:19:50|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1739445600000|2025-02-13 11:20:00|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739445620000|2025-02-13 11:20:20|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|4
1739445630000|2025-02-13 11:20:30|64.55|64.15|64.52|64.12|64.56|64.16|64.51|64.11|10
1739445640000|2025-02-13 11:20:40|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|5
1739445680000|2025-02-13 11:21:20|64.56|64.16|64.57|64.17|64.59|64.19|64.56|64.16|6
1739445690000|2025-02-13 11:21:30|64.56|64.16|64.56|64.16|64.58|64.18|64.56|64.16|6
1739445700000|2025-02-13 11:21:40|64.58|64.18|64.56|64.16|64.58|64.18|64.56|64.16|3
1739445710000|2025-02-13 11:21:50|64.58|64.18|64.58|64.18|64.58|64.18|64.55|64.15|5
1739445720000|2025-02-13 11:22:00|64.57|64.17|64.51|64.11|64.57|64.17|64.51|64.11|7
1739445730000|2025-02-13 11:22:10|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|5
1739445740000|2025-02-13 11:22:20|64.51|64.11|64.51|64.11|64.51|64.11|64.49|64.09|5
1739445750000|2025-02-13 11:22:30|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1739445770000|2025-02-13 11:22:50|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1739445780000|2025-02-13 11:23:00|64.49|64.09|64.48|64.08|64.49|64.09|64.48|64.08|2
1739445840000|2025-02-13 11:24:00|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739445850000|2025-02-13 11:24:10|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|3
1739445880000|2025-02-13 11:24:40|64.51|64.11|64.55|64.15|64.57|64.17|64.51|64.11|5
1739445890000|2025-02-13 11:24:50|64.54|64.14|64.57|64.17|64.57|64.17|64.51|64.11|10
1739445900000|2025-02-13 11:25:00|64.56|64.16|64.57|64.17|64.59|64.19|64.56|64.16|10
1739445910000|2025-02-13 11:25:10|64.55|64.15|64.57|64.17|64.58|64.18|64.52|64.12|9
1739445920000|2025-02-13 11:25:20|64.56|64.16|64.55|64.15|64.58|64.18|64.55|64.15|11
1739445930000|2025-02-13 11:25:30|64.57|64.17|64.56|64.16|64.58|64.18|64.55|64.15|6
1739445940000|2025-02-13 11:25:40|64.55|64.15|64.56|64.16|64.58|64.18|64.55|64.15|6
1739445950000|2025-02-13 11:25:50|64.58|64.18|64.57|64.17|64.59|64.19|64.57|64.17|7
1739445960000|2025-02-13 11:26:00|64.58|64.18|64.59|64.19|64.6|64.2|64.55|64.15|9
1739445970000|2025-02-13 11:26:10|64.58|64.18|64.57|64.17|64.59|64.19|64.57|64.17|5
1739445980000|2025-02-13 11:26:20|64.59|64.19|64.59|64.19|64.59|64.19|64.57|64.17|6
1739445990000|2025-02-13 11:26:30|64.58|64.18|64.56|64.16|64.59|64.19|64.56|64.16|8
1739446000000|2025-02-13 11:26:40|64.58|64.18|64.56|64.16|64.59|64.19|64.56|64.16|5
1739446010000|2025-02-13 11:26:50|64.59|64.19|64.57|64.17|64.59|64.19|64.57|64.17|3
1739446020000|2025-02-13 11:27:00|64.6|64.2|64.58|64.18|64.6|64.2|64.57|64.17|6
1739446030000|2025-02-13 11:27:10|64.59|64.19|64.57|64.17|64.59|64.19|64.57|64.17|6
1739446040000|2025-02-13 11:27:20|64.6|64.2|64.57|64.17|64.6|64.2|64.57|64.17|9
1739446050000|2025-02-13 11:27:30|64.6|64.2|64.58|64.18|64.6|64.2|64.57|64.17|7
1739446060000|2025-02-13 11:27:40|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|3
1739446080000|2025-02-13 11:28:00|64.6|64.2|64.6|64.2|64.6|64.2|64.58|64.18|4
1739446090000|2025-02-13 11:28:10|64.59|64.19|64.56|64.16|64.59|64.19|64.56|64.16|8
1739446100000|2025-02-13 11:28:20|64.58|64.18|64.56|64.16|64.58|64.18|64.56|64.16|7
1739446110000|2025-02-13 11:28:30|64.58|64.18|64.56|64.16|64.58|64.18|64.56|64.16|6
1739446120000|2025-02-13 11:28:40|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1739446130000|2025-02-13 11:28:50|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739446140000|2025-02-13 11:29:00|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1739446150000|2025-02-13 11:29:10|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|3
1739446160000|2025-02-13 11:29:20|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739446180000|2025-02-13 11:29:40|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1739446190000|2025-02-13 11:29:50|64.45|64.05|64.43|64.03|64.49|64.09|64.43|64.03|9
1739446200000|2025-02-13 11:30:00|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|4
1739446210000|2025-02-13 11:30:10|64.4|64|64.36|63.96|64.4|64|64.36|63.96|3
1739446220000|2025-02-13 11:30:20|64.35|63.95|64.31|63.91|64.35|63.95|64.3|63.9|10
1739446230000|2025-02-13 11:30:30|64.3|63.9|64.3|63.9|64.3|63.9|64.29|63.89|3
1739446240000|2025-02-13 11:30:40|64.28|63.88|64.25|63.85|64.3|63.9|64.25|63.85|10
1739446250000|2025-02-13 11:30:50|64.27|63.87|64.31|63.91|64.32|63.92|64.25|63.85|9
1739446260000|2025-02-13 11:31:00|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1739446270000|2025-02-13 11:31:10|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1739446280000|2025-02-13 11:31:20|64.33|63.93|64.33|63.93|64.34|63.94|64.31|63.91|8
1739446290000|2025-02-13 11:31:30|64.32|63.92|64.38|63.98|64.38|63.98|64.32|63.92|4
1739446300000|2025-02-13 11:31:40|64.37|63.97|64.33|63.93|64.37|63.97|64.32|63.92|8
1739446310000|2025-02-13 11:31:50|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1739446320000|2025-02-13 11:32:00|64.3|63.9|64.31|63.91|64.32|63.92|64.26|63.86|10
1739446330000|2025-02-13 11:32:10|64.3|63.9|64.23|63.83|64.3|63.9|64.23|63.83|7
1739446340000|2025-02-13 11:32:20|64.24|63.84|64.3|63.9|64.3|63.9|64.24|63.84|9
1739446350000|2025-02-13 11:32:30|64.29|63.89|64.24|63.84|64.3|63.9|64.24|63.84|10
1739446360000|2025-02-13 11:32:40|64.23|63.83|64.21|63.81|64.23|63.83|64.18|63.78|6
1739446370000|2025-02-13 11:32:50|64.2|63.8|64.14|63.74|64.2|63.8|64.14|63.74|11
1739446380000|2025-02-13 11:33:00|64.12|63.72|64.06|63.66|64.12|63.72|64.06|63.66|8
1739446390000|2025-02-13 11:33:10|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|2
1739446400000|2025-02-13 11:33:20|64.05|63.65|64.08|63.68|64.08|63.68|64.05|63.65|4
1739446410000|2025-02-13 11:33:30|64.11|63.71|64.08|63.68|64.12|63.72|64.08|63.68|13
1739446420000|2025-02-13 11:33:40|64.1|63.7|64.07|63.67|64.1|63.7|64.07|63.67|10
1739446430000|2025-02-13 11:33:50|64.06|63.66|64.07|63.67|64.09|63.69|64.06|63.66|5
1739446440000|2025-02-13 11:34:00|64.08|63.68|64.09|63.69|64.1|63.7|64.07|63.67|4
1739446460000|2025-02-13 11:34:20|64.1|63.7|64.12|63.72|64.12|63.72|64.1|63.7|5
1739446480000|2025-02-13 11:34:40|64.1|63.7|64.14|63.74|64.21|63.81|64.1|63.7|12
1739446490000|2025-02-13 11:34:50|64.13|63.73|64.17|63.77|64.17|63.77|64.12|63.72|3
1739446500000|2025-02-13 11:35:00|64.18|63.78|64.13|63.73|64.23|63.83|64.13|63.73|13
1739446510000|2025-02-13 11:35:10|64.12|63.72|64.22|63.82|64.24|63.84|64.12|63.72|13
1739446520000|2025-02-13 11:35:20|64.21|63.81|64.2|63.8|64.21|63.81|64.18|63.78|6
1739446530000|2025-02-13 11:35:30|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739446540000|2025-02-13 11:35:40|64.18|63.78|64.12|63.72|64.19|63.79|64.12|63.72|7
1739446550000|2025-02-13 11:35:50|64.14|63.74|64.17|63.77|64.23|63.83|64.14|63.74|10
1739446570000|2025-02-13 11:36:10|64.25|63.85|64.27|63.87|64.27|63.87|64.23|63.83|9
1739446580000|2025-02-13 11:36:20|64.26|63.86|64.27|63.87|64.27|63.87|64.26|63.86|2
1739446590000|2025-02-13 11:36:30|64.28|63.88|64.3|63.9|64.32|63.92|64.28|63.88|4
1739446600000|2025-02-13 11:36:40|64.29|63.89|64.29|63.89|64.29|63.89|64.28|63.88|3
1739446610000|2025-02-13 11:36:50|64.3|63.9|64.3|63.9|64.3|63.9|64.29|63.89|3
1739446620000|2025-02-13 11:37:00|64.31|63.91|64.35|63.95|64.37|63.97|64.31|63.91|10
1739446630000|2025-02-13 11:37:10|64.36|63.96|64.4|64|64.42|64.02|64.36|63.96|8
1739446640000|2025-02-13 11:37:20|64.39|63.99|64.41|64.01|64.41|64.01|64.39|63.99|4
1739446650000|2025-02-13 11:37:30|64.4|64|64.4|64|64.4|64|64.4|64|1
1739446660000|2025-02-13 11:37:40|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1739446670000|2025-02-13 11:37:50|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1739446680000|2025-02-13 11:38:00|64.4|64|64.4|64|64.4|64|64.4|64|1
1739446690000|2025-02-13 11:38:10|64.41|64.01|64.4|64|64.41|64.01|64.4|64|4
1739446700000|2025-02-13 11:38:20|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1739446710000|2025-02-13 11:38:30|64.4|64|64.4|64|64.4|64|64.4|64|1
1739446720000|2025-02-13 11:38:40|64.39|63.99|64.39|63.99|64.4|64|64.38|63.98|7
1739446730000|2025-02-13 11:38:50|64.38|63.98|64.32|63.92|64.38|63.98|64.32|63.92|6
1739446740000|2025-02-13 11:39:00|64.31|63.91|64.36|63.96|64.36|63.96|64.3|63.9|5
1739446750000|2025-02-13 11:39:10|64.35|63.95|64.36|63.96|64.36|63.96|64.32|63.92|8
1739446760000|2025-02-13 11:39:20|64.35|63.95|64.36|63.96|64.39|63.99|64.32|63.92|14
1739446770000|2025-02-13 11:39:30|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739446790000|2025-02-13 11:39:50|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1739446820000|2025-02-13 11:40:20|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1739446830000|2025-02-13 11:40:30|64.41|64.01|64.41|64.01|64.42|64.02|64.41|64.01|3
1739446840000|2025-02-13 11:40:40|64.42|64.02|64.47|64.07|64.49|64.09|64.42|64.02|7
1739446850000|2025-02-13 11:40:50|64.49|64.09|64.49|64.09|64.49|64.09|64.47|64.07|5
1739446860000|2025-02-13 11:41:00|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|4
1739446870000|2025-02-13 11:41:10|64.55|64.15|64.5|64.1|64.55|64.15|64.5|64.1|6
1739446890000|2025-02-13 11:41:30|64.53|64.13|64.56|64.16|64.57|64.17|64.53|64.13|8
1739446900000|2025-02-13 11:41:40|64.57|64.17|64.56|64.16|64.57|64.17|64.55|64.15|7
1739446910000|2025-02-13 11:41:50|64.57|64.17|64.57|64.17|64.58|64.18|64.56|64.16|4
1739446920000|2025-02-13 11:42:00|64.56|64.16|64.55|64.15|64.57|64.17|64.55|64.15|5
1739446930000|2025-02-13 11:42:10|64.58|64.18|64.57|64.17|64.58|64.18|64.55|64.15|5
1739446940000|2025-02-13 11:42:20|64.56|64.16|64.55|64.15|64.57|64.17|64.55|64.15|5
1739446950000|2025-02-13 11:42:30|64.58|64.18|64.57|64.17|64.58|64.18|64.51|64.11|12
1739446960000|2025-02-13 11:42:40|64.56|64.16|64.56|64.16|64.57|64.17|64.56|64.16|3
1739446980000|2025-02-13 11:43:00|64.58|64.18|64.58|64.18|64.59|64.19|64.58|64.18|5
1739446990000|2025-02-13 11:43:10|64.59|64.19|64.6|64.2|64.62|64.22|64.58|64.18|11
1739447000000|2025-02-13 11:43:20|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|4
1739447010000|2025-02-13 11:43:30|64.61|64.21|64.58|64.18|64.61|64.21|64.58|64.18|5
1739447020000|2025-02-13 11:43:40|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|7
1739447050000|2025-02-13 11:44:10|64.61|64.21|64.64|64.24|64.67|64.27|64.61|64.21|13
1739447060000|2025-02-13 11:44:20|64.65|64.25|64.67|64.27|64.67|64.27|64.65|64.25|12
1739447070000|2025-02-13 11:44:30|64.68|64.28|64.64|64.24|64.68|64.28|64.64|64.24|7
1739447080000|2025-02-13 11:44:40|64.63|64.23|64.65|64.25|64.66|64.26|64.62|64.22|7
1739447090000|2025-02-13 11:44:50|64.66|64.26|64.66|64.26|64.67|64.27|64.65|64.25|9
1739447100000|2025-02-13 11:45:00|64.67|64.27|64.67|64.27|64.68|64.28|64.66|64.26|10
1739447110000|2025-02-13 11:45:10|64.66|64.26|64.69|64.29|64.74|64.34|64.66|64.26|9
1739447120000|2025-02-13 11:45:20|64.68|64.28|64.66|64.26|64.68|64.28|64.62|64.22|10
1739447130000|2025-02-13 11:45:30|64.65|64.25|64.61|64.21|64.65|64.25|64.61|64.21|10
1739447140000|2025-02-13 11:45:40|64.6|64.2|64.62|64.22|64.62|64.22|64.59|64.19|5
1739447150000|2025-02-13 11:45:50|64.63|64.23|64.64|64.24|64.66|64.26|64.63|64.23|9
1739447160000|2025-02-13 11:46:00|64.66|64.26|64.66|64.26|64.68|64.28|64.65|64.25|7
1739447180000|2025-02-13 11:46:20|64.67|64.27|64.67|64.27|64.67|64.27|64.66|64.26|3
1739447190000|2025-02-13 11:46:30|64.66|64.26|64.56|64.16|64.66|64.26|64.55|64.15|12
1739447200000|2025-02-13 11:46:40|64.62|64.22|64.6|64.2|64.62|64.22|64.59|64.19|5
1739447210000|2025-02-13 11:46:50|64.61|64.21|64.59|64.19|64.61|64.21|64.58|64.18|11
1739447220000|2025-02-13 11:47:00|64.57|64.17|64.6|64.2|64.6|64.2|64.57|64.17|6
1739447230000|2025-02-13 11:47:10|64.61|64.21|64.66|64.26|64.7|64.3|64.6|64.2|11
1739447240000|2025-02-13 11:47:20|64.65|64.25|64.68|64.28|64.71|64.31|64.65|64.25|10
1739447250000|2025-02-13 11:47:30|64.67|64.27|64.63|64.23|64.71|64.31|64.63|64.23|8
1739447260000|2025-02-13 11:47:40|64.62|64.22|64.69|64.29|64.7|64.3|64.62|64.22|9
1739447270000|2025-02-13 11:47:50|64.68|64.28|64.68|64.28|64.71|64.31|64.68|64.28|9
1739447280000|2025-02-13 11:48:00|64.67|64.27|64.63|64.23|64.68|64.28|64.63|64.23|15
1739447290000|2025-02-13 11:48:10|64.62|64.22|64.68|64.28|64.69|64.29|64.62|64.22|6
1739447300000|2025-02-13 11:48:20|64.67|64.27|64.7|64.3|64.73|64.33|64.67|64.27|14
1739447310000|2025-02-13 11:48:30|64.69|64.29|64.68|64.28|64.69|64.29|64.64|64.24|14
1739447320000|2025-02-13 11:48:40|64.66|64.26|64.64|64.24|64.69|64.29|64.63|64.23|9
1739447330000|2025-02-13 11:48:50|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|7
1739447340000|2025-02-13 11:49:00|64.61|64.21|64.66|64.26|64.66|64.26|64.6|64.2|9
1739447350000|2025-02-13 11:49:10|64.67|64.27|64.68|64.28|64.7|64.3|64.66|64.26|11
1739447360000|2025-02-13 11:49:20|64.67|64.27|64.69|64.29|64.7|64.3|64.66|64.26|11
1739447370000|2025-02-13 11:49:30|64.68|64.28|64.65|64.25|64.68|64.28|64.63|64.23|11
1739447380000|2025-02-13 11:49:40|64.68|64.28|64.67|64.27|64.69|64.29|64.63|64.23|12
1739447390000|2025-02-13 11:49:50|64.65|64.25|64.7|64.3|64.75|64.35|64.64|64.24|7
1739447400000|2025-02-13 11:50:00|64.71|64.31|64.71|64.31|64.71|64.31|64.68|64.28|10
1739447410000|2025-02-13 11:50:10|64.7|64.3|64.68|64.28|64.7|64.3|64.68|64.28|5
1739447420000|2025-02-13 11:50:20|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|4
1739447430000|2025-02-13 11:50:30|64.7|64.3|64.68|64.28|64.7|64.3|64.68|64.28|3
1739447440000|2025-02-13 11:50:40|64.67|64.27|64.63|64.23|64.69|64.29|64.63|64.23|12
1739447450000|2025-02-13 11:50:50|64.62|64.22|64.63|64.23|64.68|64.28|64.62|64.22|11
1739447460000|2025-02-13 11:51:00|64.64|64.24|64.6|64.2|64.68|64.28|64.6|64.2|11
1739447470000|2025-02-13 11:51:10|64.61|64.21|64.52|64.12|64.61|64.21|64.52|64.12|10
1739447480000|2025-02-13 11:51:20|64.51|64.11|64.5|64.1|64.51|64.11|64.45|64.05|9
1739447490000|2025-02-13 11:51:30|64.49|64.09|64.5|64.1|64.5|64.1|64.49|64.09|2
1739447500000|2025-02-13 11:51:40|64.49|64.09|64.49|64.09|64.5|64.1|64.49|64.09|3
1739447510000|2025-02-13 11:51:50|64.46|64.06|64.43|64.03|64.46|64.06|64.42|64.02|6
1739447520000|2025-02-13 11:52:00|64.45|64.05|64.41|64.01|64.45|64.05|64.41|64.01|7
1739447530000|2025-02-13 11:52:10|64.4|64|64.49|64.09|64.52|64.12|64.4|64|10
1739447540000|2025-02-13 11:52:20|64.5|64.1|64.43|64.03|64.52|64.12|64.43|64.03|10
1739447550000|2025-02-13 11:52:30|64.42|64.02|64.46|64.06|64.46|64.06|64.42|64.02|10
1739447560000|2025-02-13 11:52:40|64.47|64.07|64.47|64.07|64.48|64.08|64.45|64.05|8
1739447570000|2025-02-13 11:52:50|64.46|64.06|64.49|64.09|64.49|64.09|64.46|64.06|3
1739447580000|2025-02-13 11:53:00|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1739447590000|2025-02-13 11:53:10|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1739447600000|2025-02-13 11:53:20|64.49|64.09|64.57|64.17|64.6|64.2|64.49|64.09|4
1739447610000|2025-02-13 11:53:30|64.56|64.16|64.57|64.17|64.58|64.18|64.55|64.15|8
1739447620000|2025-02-13 11:53:40|64.59|64.19|64.59|64.19|64.6|64.2|64.59|64.19|3
1739447630000|2025-02-13 11:53:50|64.63|64.23|64.6|64.2|64.63|64.23|64.6|64.2|4
1739447640000|2025-02-13 11:54:00|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739447660000|2025-02-13 11:54:20|64.58|64.18|64.57|64.17|64.59|64.19|64.57|64.17|6
1739447670000|2025-02-13 11:54:30|64.59|64.19|64.59|64.19|64.6|64.2|64.56|64.16|10
1739447680000|2025-02-13 11:54:40|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|2
1739447690000|2025-02-13 11:54:50|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739447700000|2025-02-13 11:55:00|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1739447720000|2025-02-13 11:55:20|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|2
1739447730000|2025-02-13 11:55:30|64.58|64.18|64.59|64.19|64.6|64.2|64.58|64.18|5
1739447740000|2025-02-13 11:55:40|64.58|64.18|64.57|64.17|64.59|64.19|64.56|64.16|7
1739447750000|2025-02-13 11:55:50|64.59|64.19|64.5|64.1|64.59|64.19|64.5|64.1|8
1739447760000|2025-02-13 11:56:00|64.49|64.09|64.52|64.12|64.57|64.17|64.49|64.09|8
1739447770000|2025-02-13 11:56:10|64.51|64.11|64.51|64.11|64.52|64.12|64.49|64.09|6
1739447780000|2025-02-13 11:56:20|64.52|64.12|64.6|64.2|64.6|64.2|64.52|64.12|15
1739447790000|2025-02-13 11:56:30|64.59|64.19|64.57|64.17|64.6|64.2|64.57|64.17|5
1739447800000|2025-02-13 11:56:40|64.56|64.16|64.57|64.17|64.58|64.18|64.56|64.16|4
1739447830000|2025-02-13 11:57:10|64.52|64.12|64.56|64.16|64.56|64.16|64.51|64.11|6
1739447840000|2025-02-13 11:57:20|64.55|64.15|64.51|64.11|64.55|64.15|64.51|64.11|5
1739447860000|2025-02-13 11:57:40|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739447870000|2025-02-13 11:57:50|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739447880000|2025-02-13 11:58:00|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739447900000|2025-02-13 11:58:20|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739447910000|2025-02-13 11:58:30|64.5|64.1|64.56|64.16|64.56|64.16|64.5|64.1|3
1739447920000|2025-02-13 11:58:40|64.58|64.18|64.59|64.19|64.63|64.23|64.52|64.12|9
1739447930000|2025-02-13 11:58:50|64.58|64.18|64.53|64.13|64.58|64.18|64.52|64.12|8
1739447940000|2025-02-13 11:59:00|64.52|64.12|64.51|64.11|64.52|64.12|64.5|64.1|4
1739447950000|2025-02-13 11:59:10|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|3
1739447960000|2025-02-13 11:59:20|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739447970000|2025-02-13 11:59:30|64.57|64.17|64.57|64.17|64.58|64.18|64.56|64.16|8
1739447980000|2025-02-13 11:59:40|64.58|64.18|64.58|64.18|64.58|64.18|64.57|64.17|7
1739447990000|2025-02-13 11:59:50|64.57|64.17|64.58|64.18|64.58|64.18|64.57|64.17|4
1739448000000|2025-02-13 12:00:00|64.59|64.19|64.64|64.24|64.7|64.3|64.58|64.18|17
1739448010000|2025-02-13 12:00:10|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|6
1739448020000|2025-02-13 12:00:20|64.58|64.18|64.59|64.19|64.62|64.22|64.54|64.14|8
1739448030000|2025-02-13 12:00:30|64.58|64.18|64.51|64.11|64.59|64.19|64.51|64.11|11
1739448040000|2025-02-13 12:00:40|64.5|64.1|64.49|64.09|64.51|64.11|64.48|64.08|7
1739448050000|2025-02-13 12:00:50|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|4
1739448060000|2025-02-13 12:01:00|64.5|64.1|64.48|64.08|64.5|64.1|64.45|64.05|5
1739448070000|2025-02-13 12:01:10|64.47|64.07|64.49|64.09|64.49|64.09|64.45|64.05|5
1739448080000|2025-02-13 12:01:20|64.5|64.1|64.49|64.09|64.5|64.1|64.48|64.08|3
1739448090000|2025-02-13 12:01:30|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1739448100000|2025-02-13 12:01:40|64.49|64.09|64.6|64.2|64.61|64.21|64.49|64.09|9
1739448110000|2025-02-13 12:01:50|64.59|64.19|64.6|64.2|64.61|64.21|64.54|64.14|10
1739448120000|2025-02-13 12:02:00|64.59|64.19|64.67|64.27|64.68|64.28|64.59|64.19|9
1739448130000|2025-02-13 12:02:10|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|8
1739448140000|2025-02-13 12:02:20|64.66|64.26|64.68|64.28|64.7|64.3|64.66|64.26|10
1739448150000|2025-02-13 12:02:30|64.73|64.33|64.77|64.37|64.77|64.37|64.68|64.28|11
1739448160000|2025-02-13 12:02:40|64.76|64.36|64.77|64.37|64.8|64.4|64.76|64.36|10
1739448180000|2025-02-13 12:03:00|64.76|64.36|64.76|64.36|64.77|64.37|64.73|64.33|11
1739448190000|2025-02-13 12:03:10|64.8|64.4|64.78|64.38|64.81|64.41|64.77|64.37|11
1739448200000|2025-02-13 12:03:20|64.77|64.37|64.78|64.38|64.78|64.38|64.76|64.36|3
1739448210000|2025-02-13 12:03:30|64.77|64.37|64.77|64.37|64.78|64.38|64.73|64.33|10
1739448220000|2025-02-13 12:03:40|64.76|64.36|64.76|64.36|64.79|64.39|64.76|64.36|9
1739448230000|2025-02-13 12:03:50|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|4
1739448240000|2025-02-13 12:04:00|64.78|64.38|64.78|64.38|64.79|64.39|64.77|64.37|4
1739448250000|2025-02-13 12:04:10|64.74|64.34|64.68|64.28|64.75|64.35|64.68|64.28|14
1739448260000|2025-02-13 12:04:20|64.69|64.29|64.69|64.29|64.7|64.3|64.68|64.28|9
1739448270000|2025-02-13 12:04:30|64.68|64.28|64.68|64.28|64.69|64.29|64.67|64.27|6
1739448280000|2025-02-13 12:04:40|64.7|64.3|64.68|64.28|64.7|64.3|64.66|64.26|7
1739448290000|2025-02-13 12:04:50|64.67|64.27|64.68|64.28|64.7|64.3|64.67|64.27|7
1739448300000|2025-02-13 12:05:00|64.65|64.25|64.69|64.29|64.7|64.3|64.64|64.24|12
1739448310000|2025-02-13 12:05:10|64.68|64.28|64.7|64.3|64.7|64.3|64.66|64.26|8
1739448320000|2025-02-13 12:05:20|64.69|64.29|64.69|64.29|64.71|64.31|64.69|64.29|9
1739448330000|2025-02-13 12:05:30|64.68|64.28|64.66|64.26|64.69|64.29|64.66|64.26|6
1739448340000|2025-02-13 12:05:40|64.67|64.27|64.61|64.21|64.67|64.27|64.61|64.21|7
1739448350000|2025-02-13 12:05:50|64.62|64.22|64.61|64.21|64.67|64.27|64.61|64.21|13
1739448360000|2025-02-13 12:06:00|64.6|64.2|64.6|64.2|64.61|64.21|64.6|64.2|3
1739448380000|2025-02-13 12:06:20|64.57|64.17|64.59|64.19|64.61|64.21|64.57|64.17|6
1739448390000|2025-02-13 12:06:30|64.58|64.18|64.52|64.12|64.58|64.18|64.51|64.11|12
1739448400000|2025-02-13 12:06:40|64.51|64.11|64.49|64.09|64.51|64.11|64.49|64.09|3
1739448410000|2025-02-13 12:06:50|64.5|64.1|64.5|64.1|64.5|64.1|64.49|64.09|3
1739448420000|2025-02-13 12:07:00|64.49|64.09|64.5|64.1|64.5|64.1|64.49|64.09|2
1739448430000|2025-02-13 12:07:10|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|3
1739448440000|2025-02-13 12:07:20|64.44|64.04|64.43|64.03|64.47|64.07|64.43|64.03|9
1739448450000|2025-02-13 12:07:30|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|2
1739448460000|2025-02-13 12:07:40|64.4|64|64.41|64.01|64.41|64.01|64.4|64|4
1739448470000|2025-02-13 12:07:50|64.4|64|64.41|64.01|64.42|64.02|64.4|64|3
1739448480000|2025-02-13 12:08:00|64.42|64.02|64.48|64.08|64.48|64.08|64.41|64.01|7
1739448490000|2025-02-13 12:08:10|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739448500000|2025-02-13 12:08:20|64.48|64.08|64.47|64.07|64.48|64.08|64.47|64.07|2
1739448510000|2025-02-13 12:08:30|64.46|64.06|64.49|64.09|64.51|64.11|64.46|64.06|5
1739448520000|2025-02-13 12:08:40|64.48|64.08|64.55|64.15|64.56|64.16|64.48|64.08|7
1739448530000|2025-02-13 12:08:50|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739448540000|2025-02-13 12:09:00|64.52|64.12|64.54|64.14|64.54|64.14|64.52|64.12|2
1739448550000|2025-02-13 12:09:10|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739448570000|2025-02-13 12:09:30|64.57|64.17|64.67|64.27|64.67|64.27|64.57|64.17|3
1739448580000|2025-02-13 12:09:40|64.68|64.28|64.7|64.3|64.74|64.34|64.68|64.28|14
1739448590000|2025-02-13 12:09:50|64.69|64.29|64.7|64.3|64.7|64.3|64.68|64.28|3
1739448600000|2025-02-13 12:10:00|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|2
1739448610000|2025-02-13 12:10:10|64.69|64.29|64.63|64.23|64.69|64.29|64.63|64.23|12
1739448620000|2025-02-13 12:10:20|64.62|64.22|64.6|64.2|64.62|64.22|64.59|64.19|7
1739448630000|2025-02-13 12:10:30|64.59|64.19|64.65|64.25|64.66|64.26|64.59|64.19|9
1739448640000|2025-02-13 12:10:40|64.64|64.24|64.67|64.27|64.7|64.3|64.62|64.22|13
1739448650000|2025-02-13 12:10:50|64.66|64.26|64.68|64.28|64.68|64.28|64.63|64.23|11
1739448660000|2025-02-13 12:11:00|64.71|64.31|64.69|64.29|64.72|64.32|64.69|64.29|5
1739448670000|2025-02-13 12:11:10|64.68|64.28|64.64|64.24|64.69|64.29|64.64|64.24|7
1739448680000|2025-02-13 12:11:20|64.63|64.23|64.69|64.29|64.69|64.29|64.63|64.23|9
1739448690000|2025-02-13 12:11:30|64.7|64.3|64.7|64.3|64.71|64.31|64.69|64.29|6
1739448700000|2025-02-13 12:11:40|64.69|64.29|64.7|64.3|64.7|64.3|64.68|64.28|6
1739448710000|2025-02-13 12:11:50|64.71|64.31|64.68|64.28|64.72|64.32|64.68|64.28|6
1739448720000|2025-02-13 12:12:00|64.7|64.3|64.63|64.23|64.7|64.3|64.63|64.23|10
1739448730000|2025-02-13 12:12:10|64.62|64.22|64.6|64.2|64.62|64.22|64.59|64.19|5
1739448740000|2025-02-13 12:12:20|64.59|64.19|64.61|64.21|64.61|64.21|64.57|64.17|9
1739448750000|2025-02-13 12:12:30|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|6
1739448760000|2025-02-13 12:12:40|64.55|64.15|64.51|64.11|64.55|64.15|64.51|64.11|5
1739448770000|2025-02-13 12:12:50|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739448780000|2025-02-13 12:13:00|64.52|64.12|64.51|64.11|64.52|64.12|64.5|64.1|4
1739448790000|2025-02-13 12:13:10|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739448800000|2025-02-13 12:13:20|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739448810000|2025-02-13 12:13:30|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739448830000|2025-02-13 12:13:50|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|3
1739448840000|2025-02-13 12:14:00|64.52|64.12|64.59|64.19|64.59|64.19|64.52|64.12|2
1739448850000|2025-02-13 12:14:10|64.58|64.18|64.52|64.12|64.58|64.18|64.52|64.12|8
1739448860000|2025-02-13 12:14:20|64.56|64.16|64.58|64.18|64.59|64.19|64.55|64.15|5
1739448870000|2025-02-13 12:14:30|64.55|64.15|64.51|64.11|64.55|64.15|64.51|64.11|5
1739448880000|2025-02-13 12:14:40|64.52|64.12|64.52|64.12|64.52|64.12|64.51|64.11|3
1739448900000|2025-02-13 12:15:00|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|4
1739448910000|2025-02-13 12:15:10|64.54|64.14|64.52|64.12|64.58|64.18|64.52|64.12|9
1739448920000|2025-02-13 12:15:20|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1739448930000|2025-02-13 12:15:30|64.53|64.13|64.56|64.16|64.62|64.22|64.53|64.13|8
1739448940000|2025-02-13 12:15:40|64.55|64.15|64.5|64.1|64.55|64.15|64.5|64.1|8
1739448950000|2025-02-13 12:15:50|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|3
1739448960000|2025-02-13 12:16:00|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739448970000|2025-02-13 12:16:10|64.53|64.13|64.57|64.17|64.58|64.18|64.53|64.13|8
1739448980000|2025-02-13 12:16:20|64.56|64.16|64.63|64.23|64.66|64.26|64.55|64.15|12
1739448990000|2025-02-13 12:16:30|64.62|64.22|64.64|64.24|64.64|64.24|64.6|64.2|9
1739449000000|2025-02-13 12:16:40|64.63|64.23|64.67|64.27|64.69|64.29|64.63|64.23|8
1739449010000|2025-02-13 12:16:50|64.65|64.25|64.69|64.29|64.69|64.29|64.65|64.25|8
1739449020000|2025-02-13 12:17:00|64.68|64.28|64.67|64.27|64.68|64.28|64.62|64.22|8
1739449030000|2025-02-13 12:17:10|64.66|64.26|64.67|64.27|64.68|64.28|64.65|64.25|7
1739449040000|2025-02-13 12:17:20|64.66|64.26|64.7|64.3|64.7|64.3|64.66|64.26|10
1739449050000|2025-02-13 12:17:30|64.69|64.29|64.71|64.31|64.71|64.31|64.68|64.28|4
1739449060000|2025-02-13 12:17:40|64.7|64.3|64.63|64.23|64.7|64.3|64.63|64.23|8
1739449070000|2025-02-13 12:17:50|64.62|64.22|64.62|64.22|64.68|64.28|64.62|64.22|11
1739449080000|2025-02-13 12:18:00|64.63|64.23|64.67|64.27|64.68|64.28|64.62|64.22|15
1739449090000|2025-02-13 12:18:10|64.66|64.26|64.63|64.23|64.66|64.26|64.62|64.22|8
1739449100000|2025-02-13 12:18:20|64.62|64.22|64.61|64.21|64.63|64.23|64.61|64.21|6
1739449110000|2025-02-13 12:18:30|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|4
1739449120000|2025-02-13 12:18:40|64.58|64.18|64.58|64.18|64.6|64.2|64.57|64.17|5
1739449130000|2025-02-13 12:18:50|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|5
1739449140000|2025-02-13 12:19:00|64.57|64.17|64.53|64.13|64.57|64.17|64.53|64.13|3
1739449160000|2025-02-13 12:19:20|64.52|64.12|64.52|64.12|64.52|64.12|64.51|64.11|3
1739449170000|2025-02-13 12:19:30|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1739449180000|2025-02-13 12:19:40|64.48|64.08|64.45|64.05|64.49|64.09|64.45|64.05|10
1739449190000|2025-02-13 12:19:50|64.44|64.04|64.46|64.06|64.46|64.06|64.44|64.04|10
1739449200000|2025-02-13 12:20:00|64.47|64.07|64.46|64.06|64.52|64.12|64.46|64.06|9
1739449210000|2025-02-13 12:20:10|64.45|64.05|64.4|64|64.45|64.05|64.4|64|6
1739449220000|2025-02-13 12:20:20|64.41|64.01|64.44|64.04|64.45|64.05|64.41|64.01|6
1739449230000|2025-02-13 12:20:30|64.45|64.05|64.45|64.05|64.49|64.09|64.44|64.04|7
1739449240000|2025-02-13 12:20:40|64.46|64.06|64.47|64.07|64.47|64.07|64.46|64.06|2
1739449250000|2025-02-13 12:20:50|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739449260000|2025-02-13 12:21:00|64.44|64.04|64.45|64.05|64.45|64.05|64.43|64.03|4
1739449270000|2025-02-13 12:21:10|64.43|64.03|64.45|64.05|64.45|64.05|64.42|64.02|5
1739449280000|2025-02-13 12:21:20|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|6
1739449290000|2025-02-13 12:21:30|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1739449300000|2025-02-13 12:21:40|64.49|64.09|64.54|64.14|64.55|64.15|64.49|64.09|6
1739449310000|2025-02-13 12:21:50|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1739449320000|2025-02-13 12:22:00|64.51|64.11|64.51|64.11|64.53|64.13|64.51|64.11|3
1739449330000|2025-02-13 12:22:10|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|6
1739449340000|2025-02-13 12:22:20|64.5|64.1|64.55|64.15|64.55|64.15|64.5|64.1|9
1739449370000|2025-02-13 12:22:50|64.58|64.18|64.57|64.17|64.6|64.2|64.57|64.17|4
1739449380000|2025-02-13 12:23:00|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739449390000|2025-02-13 12:23:10|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1739449410000|2025-02-13 12:23:30|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739449420000|2025-02-13 12:23:40|64.58|64.18|64.59|64.19|64.62|64.22|64.58|64.18|10
1739449430000|2025-02-13 12:23:50|64.58|64.18|64.6|64.2|64.6|64.2|64.58|64.18|3
1739449440000|2025-02-13 12:24:00|64.59|64.19|64.61|64.21|64.62|64.22|64.59|64.19|3
1739449470000|2025-02-13 12:24:30|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1739449480000|2025-02-13 12:24:40|64.58|64.18|64.56|64.16|64.58|64.18|64.55|64.15|5
1739449490000|2025-02-13 12:24:50|64.57|64.17|64.55|64.15|64.57|64.17|64.55|64.15|3
1739449500000|2025-02-13 12:25:00|64.56|64.16|64.6|64.2|64.6|64.2|64.56|64.16|5
1739449510000|2025-02-13 12:25:10|64.61|64.21|64.62|64.22|64.62|64.22|64.6|64.2|4
1739449520000|2025-02-13 12:25:20|64.6|64.2|64.59|64.19|64.6|64.2|64.58|64.18|4
1739449530000|2025-02-13 12:25:30|64.61|64.21|64.67|64.27|64.73|64.33|64.61|64.21|6
1739449540000|2025-02-13 12:25:40|64.66|64.26|64.66|64.26|64.66|64.26|64.65|64.25|3
1739449550000|2025-02-13 12:25:50|64.65|64.25|64.65|64.25|64.66|64.26|64.65|64.25|3
1739449560000|2025-02-13 12:26:00|64.64|64.24|64.64|64.24|64.64|64.24|64.62|64.22|5
1739449570000|2025-02-13 12:26:10|64.65|64.25|64.69|64.29|64.71|64.31|64.65|64.25|6
1739449580000|2025-02-13 12:26:20|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1739449590000|2025-02-13 12:26:30|64.69|64.29|64.7|64.3|64.75|64.35|64.69|64.29|8
1739449600000|2025-02-13 12:26:40|64.69|64.29|64.68|64.28|64.71|64.31|64.68|64.28|5
1739449610000|2025-02-13 12:26:50|64.67|64.27|64.68|64.28|64.68|64.28|64.67|64.27|2
1739449620000|2025-02-13 12:27:00|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1739449630000|2025-02-13 12:27:10|64.66|64.26|64.65|64.25|64.66|64.26|64.65|64.25|2
1739449640000|2025-02-13 12:27:20|64.63|64.23|64.64|64.24|64.65|64.25|64.62|64.22|6
1739449650000|2025-02-13 12:27:30|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739449660000|2025-02-13 12:27:40|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|2
1739449670000|2025-02-13 12:27:50|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|2
1739449680000|2025-02-13 12:28:00|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1739449690000|2025-02-13 12:28:10|64.64|64.24|64.66|64.26|64.67|64.27|64.61|64.21|7
1739449700000|2025-02-13 12:28:20|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|2
1739449710000|2025-02-13 12:28:30|64.67|64.27|64.64|64.24|64.67|64.27|64.63|64.23|4
1739449720000|2025-02-13 12:28:40|64.65|64.25|64.64|64.24|64.65|64.25|64.63|64.23|4
1739449730000|2025-02-13 12:28:50|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1739449740000|2025-02-13 12:29:00|64.61|64.21|64.64|64.24|64.64|64.24|64.61|64.21|3
1739449750000|2025-02-13 12:29:10|64.63|64.23|64.63|64.23|64.64|64.24|64.63|64.23|3
1739449760000|2025-02-13 12:29:20|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1739449790000|2025-02-13 12:29:50|64.64|64.24|64.62|64.22|64.67|64.27|64.62|64.22|7
1739449800000|2025-02-13 12:30:00|64.61|64.21|64.6|64.2|64.63|64.23|64.6|64.2|11
1739449810000|2025-02-13 12:30:10|64.61|64.21|64.65|64.25|64.66|64.26|64.61|64.21|5
1739449820000|2025-02-13 12:30:20|64.64|64.24|64.63|64.23|64.65|64.25|64.63|64.23|4
1739449830000|2025-02-13 12:30:30|64.65|64.25|64.65|64.25|64.67|64.27|64.65|64.25|7
1739449840000|2025-02-13 12:30:40|64.67|64.27|64.67|64.27|64.67|64.27|64.66|64.26|3
1739449850000|2025-02-13 12:30:50|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1739449870000|2025-02-13 12:31:10|64.65|64.25|64.65|64.25|64.67|64.27|64.64|64.24|9
1739449880000|2025-02-13 12:31:20|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|7
1739449890000|2025-02-13 12:31:30|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1739449900000|2025-02-13 12:31:40|64.62|64.22|64.6|64.2|64.63|64.23|64.6|64.2|11
1739449920000|2025-02-13 12:32:00|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739449930000|2025-02-13 12:32:10|64.62|64.22|64.63|64.23|64.64|64.24|64.61|64.21|6
1739449940000|2025-02-13 12:32:20|64.67|64.27|64.68|64.28|64.7|64.3|64.66|64.26|5
1739449950000|2025-02-13 12:32:30|64.7|64.3|64.77|64.37|64.77|64.37|64.67|64.27|12
1739449960000|2025-02-13 12:32:40|64.76|64.36|64.8|64.4|64.81|64.41|64.74|64.34|11
1739449980000|2025-02-13 12:33:00|64.79|64.39|64.76|64.36|64.79|64.39|64.74|64.34|9
1739449990000|2025-02-13 12:33:10|64.78|64.38|64.76|64.36|64.79|64.39|64.76|64.36|6
1739450000000|2025-02-13 12:33:20|64.75|64.35|64.8|64.4|64.81|64.41|64.74|64.34|10
1739450010000|2025-02-13 12:33:30|64.79|64.39|64.79|64.39|64.8|64.4|64.78|64.38|5
1739450020000|2025-02-13 12:33:40|64.8|64.4|64.79|64.39|64.81|64.41|64.78|64.38|10
1739450030000|2025-02-13 12:33:50|64.78|64.38|64.78|64.38|64.79|64.39|64.78|64.38|3
1739450040000|2025-02-13 12:34:00|64.79|64.39|64.77|64.37|64.79|64.39|64.76|64.36|6
1739450050000|2025-02-13 12:34:10|64.78|64.38|64.8|64.4|64.82|64.42|64.78|64.38|11
1739450060000|2025-02-13 12:34:20|64.81|64.41|64.8|64.4|64.81|64.41|64.8|64.4|6
1739450070000|2025-02-13 12:34:30|64.79|64.39|64.77|64.37|64.79|64.39|64.77|64.37|3
1739450080000|2025-02-13 12:34:40|64.79|64.39|64.8|64.4|64.8|64.4|64.76|64.36|10
1739450090000|2025-02-13 12:34:50|64.81|64.41|64.8|64.4|64.81|64.41|64.78|64.38|6
1739450100000|2025-02-13 12:35:00|64.79|64.39|64.72|64.32|64.79|64.39|64.72|64.32|7
1739450110000|2025-02-13 12:35:10|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|5
1739450120000|2025-02-13 12:35:20|64.71|64.31|64.71|64.31|64.72|64.32|64.7|64.3|6
1739450130000|2025-02-13 12:35:30|64.72|64.32|64.77|64.37|64.82|64.42|64.72|64.32|12
1739450140000|2025-02-13 12:35:40|64.79|64.39|64.81|64.41|64.81|64.41|64.77|64.37|7
1739450150000|2025-02-13 12:35:50|64.8|64.4|64.78|64.38|64.8|64.4|64.78|64.38|5
1739450160000|2025-02-13 12:36:00|64.77|64.37|64.8|64.4|64.8|64.4|64.77|64.37|3
1739450180000|2025-02-13 12:36:20|64.76|64.36|64.79|64.39|64.8|64.4|64.76|64.36|6
1739450190000|2025-02-13 12:36:30|64.78|64.38|64.79|64.39|64.8|64.4|64.78|64.38|5
1739450210000|2025-02-13 12:36:50|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739450220000|2025-02-13 12:37:00|64.77|64.37|64.79|64.39|64.79|64.39|64.76|64.36|7
1739450230000|2025-02-13 12:37:10|64.78|64.38|64.78|64.38|64.79|64.39|64.77|64.37|6
1739450240000|2025-02-13 12:37:20|64.79|64.39|64.79|64.39|64.79|64.39|64.77|64.37|6
1739450250000|2025-02-13 12:37:30|64.78|64.38|64.78|64.38|64.79|64.39|64.78|64.38|5
1739450260000|2025-02-13 12:37:40|64.79|64.39|64.82|64.42|64.82|64.42|64.78|64.38|10
1739450270000|2025-02-13 12:37:50|64.85|64.45|64.81|64.41|64.85|64.45|64.79|64.39|9
1739450280000|2025-02-13 12:38:00|64.8|64.4|64.79|64.39|64.81|64.41|64.79|64.39|5
1739450290000|2025-02-13 12:38:10|64.8|64.4|64.78|64.38|64.8|64.4|64.78|64.38|5
1739450300000|2025-02-13 12:38:20|64.8|64.4|64.73|64.33|64.81|64.41|64.73|64.33|10
1739450310000|2025-02-13 12:38:30|64.72|64.32|64.7|64.3|64.73|64.33|64.7|64.3|7
1739450320000|2025-02-13 12:38:40|64.72|64.32|64.7|64.3|64.72|64.32|64.69|64.29|6
1739450330000|2025-02-13 12:38:50|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|5
1739450340000|2025-02-13 12:39:00|64.7|64.3|64.69|64.29|64.72|64.32|64.69|64.29|5
1739450350000|2025-02-13 12:39:10|64.7|64.3|64.82|64.42|64.83|64.43|64.68|64.28|14
1739450380000|2025-02-13 12:39:40|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739450390000|2025-02-13 12:39:50|64.85|64.45|64.93|64.53|64.93|64.53|64.85|64.45|8
1739450400000|2025-02-13 12:40:00|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|6
1739450410000|2025-02-13 12:40:10|64.91|64.51|64.85|64.45|64.91|64.51|64.85|64.45|5
1739450420000|2025-02-13 12:40:20|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1739450440000|2025-02-13 12:40:40|64.82|64.42|64.84|64.44|64.84|64.44|64.82|64.42|2
1739450450000|2025-02-13 12:40:50|64.83|64.43|64.88|64.48|64.88|64.48|64.83|64.43|4
1739450460000|2025-02-13 12:41:00|64.86|64.46|64.86|64.46|64.87|64.47|64.86|64.46|3
1739450470000|2025-02-13 12:41:10|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|6
1739450480000|2025-02-13 12:41:20|64.86|64.46|64.88|64.48|64.88|64.48|64.86|64.46|2
1739450490000|2025-02-13 12:41:30|64.89|64.49|64.9|64.5|64.9|64.5|64.89|64.49|2
1739450500000|2025-02-13 12:41:40|64.87|64.47|64.86|64.46|64.87|64.47|64.86|64.46|4
1739450510000|2025-02-13 12:41:50|64.85|64.45|64.89|64.49|64.9|64.5|64.84|64.44|7
1739450520000|2025-02-13 12:42:00|64.87|64.47|64.83|64.43|64.87|64.47|64.83|64.43|7
1739450530000|2025-02-13 12:42:10|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1739450540000|2025-02-13 12:42:20|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739450550000|2025-02-13 12:42:30|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1739450600000|2025-02-13 12:43:20|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1739450620000|2025-02-13 12:43:40|64.79|64.39|64.73|64.33|64.79|64.39|64.73|64.33|7
1739450630000|2025-02-13 12:43:50|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|3
1739450700000|2025-02-13 12:45:00|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1739450710000|2025-02-13 12:45:10|64.71|64.31|64.64|64.24|64.72|64.32|64.64|64.24|12
1739450720000|2025-02-13 12:45:20|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|3
1739450730000|2025-02-13 12:45:30|64.6|64.2|64.55|64.15|64.64|64.24|64.54|64.14|15
1739450740000|2025-02-13 12:45:40|64.54|64.14|64.54|64.14|64.57|64.17|64.53|64.13|8
1739450770000|2025-02-13 12:46:10|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739450780000|2025-02-13 12:46:20|64.52|64.12|64.51|64.11|64.53|64.13|64.51|64.11|4
1739450790000|2025-02-13 12:46:30|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739450800000|2025-02-13 12:46:40|64.54|64.14|64.55|64.15|64.59|64.19|64.54|64.14|11
1739450810000|2025-02-13 12:46:50|64.54|64.14|64.52|64.12|64.55|64.15|64.52|64.12|5
1739450820000|2025-02-13 12:47:00|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739450830000|2025-02-13 12:47:10|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739450840000|2025-02-13 12:47:20|64.51|64.11|64.48|64.08|64.51|64.11|64.46|64.06|6
1739450850000|2025-02-13 12:47:30|64.51|64.11|64.53|64.13|64.53|64.13|64.51|64.11|3
1739450860000|2025-02-13 12:47:40|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739450870000|2025-02-13 12:47:50|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739450890000|2025-02-13 12:48:10|64.5|64.1|64.5|64.1|64.52|64.12|64.5|64.1|5
1739450900000|2025-02-13 12:48:20|64.47|64.07|64.41|64.01|64.47|64.07|64.41|64.01|7
1739450920000|2025-02-13 12:48:40|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|2
1739450930000|2025-02-13 12:48:50|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739450960000|2025-02-13 12:49:20|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1739450970000|2025-02-13 12:49:30|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739451010000|2025-02-13 12:50:10|64.49|64.09|64.5|64.1|64.5|64.1|64.48|64.08|3
1739451030000|2025-02-13 12:50:30|64.49|64.09|64.44|64.04|64.5|64.1|64.44|64.04|9
1739451040000|2025-02-13 12:50:40|64.45|64.05|64.43|64.03|64.47|64.07|64.43|64.03|6
1739451050000|2025-02-13 12:50:50|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|2
1739451060000|2025-02-13 12:51:00|64.42|64.02|64.41|64.01|64.42|64.02|64.4|64|4
1739451070000|2025-02-13 12:51:10|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739451080000|2025-02-13 12:51:20|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1739451100000|2025-02-13 12:51:40|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739451110000|2025-02-13 12:51:50|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1739451120000|2025-02-13 12:52:00|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1739451130000|2025-02-13 12:52:10|64.45|64.05|64.48|64.08|64.5|64.1|64.43|64.03|10
1739451140000|2025-02-13 12:52:20|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739451160000|2025-02-13 12:52:40|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739451180000|2025-02-13 12:53:00|64.46|64.06|64.5|64.1|64.5|64.1|64.45|64.05|9
1739451190000|2025-02-13 12:53:10|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739451210000|2025-02-13 12:53:30|64.47|64.07|64.45|64.05|64.47|64.07|64.45|64.05|2
1739451220000|2025-02-13 12:53:40|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1739451240000|2025-02-13 12:54:00|64.42|64.02|64.4|64|64.42|64.02|64.4|64|5
1739451250000|2025-02-13 12:54:10|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1739451260000|2025-02-13 12:54:20|64.42|64.02|64.43|64.03|64.48|64.08|64.42|64.02|5
1739451270000|2025-02-13 12:54:30|64.44|64.04|64.43|64.03|64.49|64.09|64.43|64.03|10
1739451280000|2025-02-13 12:54:40|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|4
1739451310000|2025-02-13 12:55:10|64.4|64|64.4|64|64.41|64.01|64.4|64|3
1739451320000|2025-02-13 12:55:20|64.36|63.96|64.33|63.93|64.36|63.96|64.33|63.93|4
1739451350000|2025-02-13 12:55:50|64.37|63.97|64.42|64.02|64.44|64.04|64.37|63.97|5
1739451360000|2025-02-13 12:56:00|64.41|64.01|64.41|64.01|64.41|64.01|64.4|64|3
1739451370000|2025-02-13 12:56:10|64.4|64|64.4|64|64.4|64|64.4|64|1
1739451380000|2025-02-13 12:56:20|64.36|63.96|64.33|63.93|64.36|63.96|64.33|63.93|4
1739451390000|2025-02-13 12:56:30|64.32|63.92|64.31|63.91|64.33|63.93|64.31|63.91|4
1739451400000|2025-02-13 12:56:40|64.3|63.9|64.3|63.9|64.3|63.9|64.29|63.89|3
1739451420000|2025-02-13 12:57:00|64.27|63.87|64.28|63.88|64.3|63.9|64.26|63.86|5
1739451430000|2025-02-13 12:57:10|64.27|63.87|64.21|63.81|64.27|63.87|64.2|63.8|9
1739451440000|2025-02-13 12:57:20|64.2|63.8|64.13|63.73|64.2|63.8|64.11|63.71|11
1739451450000|2025-02-13 12:57:30|64.14|63.74|64.12|63.72|64.17|63.77|64.12|63.72|10
1739451470000|2025-02-13 12:57:50|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739451490000|2025-02-13 12:58:10|64.11|63.71|64.16|63.76|64.23|63.83|64.11|63.71|10
1739451500000|2025-02-13 12:58:20|64.15|63.75|64.21|63.81|64.22|63.82|64.14|63.74|7
1739451540000|2025-02-13 12:59:00|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739451550000|2025-02-13 12:59:10|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739451570000|2025-02-13 12:59:30|64.22|63.82|64.29|63.89|64.29|63.89|64.22|63.82|7
1739451580000|2025-02-13 12:59:40|64.25|63.85|64.22|63.82|64.25|63.85|64.22|63.82|4
1739451590000|2025-02-13 12:59:50|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739451600000|2025-02-13 13:00:00|64.29|63.89|64.21|63.81|64.3|63.9|64.19|63.79|14
1739451620000|2025-02-13 13:00:20|64.2|63.8|64.13|63.73|64.2|63.8|64.13|63.73|5
1739451630000|2025-02-13 13:00:30|64.12|63.72|64.11|63.71|64.12|63.72|64.08|63.68|4
1739451640000|2025-02-13 13:00:40|64.1|63.7|64.1|63.7|64.1|63.7|64.07|63.67|4
1739451650000|2025-02-13 13:00:50|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739451660000|2025-02-13 13:01:00|64.1|63.7|64.06|63.66|64.11|63.71|64.06|63.66|10
1739451670000|2025-02-13 13:01:10|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|2
1739451700000|2025-02-13 13:01:40|64.08|63.68|64.08|63.68|64.13|63.73|64.06|63.66|11
1739451710000|2025-02-13 13:01:50|64.07|63.67|64.04|63.64|64.07|63.67|64.04|63.64|6
1739451730000|2025-02-13 13:02:10|64|63.6|63.94|63.54|64|63.6|63.94|63.54|8
1739451740000|2025-02-13 13:02:20|63.95|63.55|64|63.6|64.02|63.62|63.95|63.55|13
1739451750000|2025-02-13 13:02:30|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739451770000|2025-02-13 13:02:50|63.98|63.58|64.04|63.64|64.06|63.66|63.98|63.58|8
1739451780000|2025-02-13 13:03:00|64.06|63.66|64.08|63.68|64.12|63.72|64.06|63.66|10
1739451790000|2025-02-13 13:03:10|64.1|63.7|64.02|63.62|64.1|63.7|64.02|63.62|11
1739451800000|2025-02-13 13:03:20|64.01|63.61|64.01|63.61|64.02|63.62|64|63.6|7
1739451810000|2025-02-13 13:03:30|64|63.6|63.93|63.53|64|63.6|63.93|63.53|9
1739451820000|2025-02-13 13:03:40|63.95|63.55|63.95|63.55|64|63.6|63.95|63.55|11
1739451830000|2025-02-13 13:03:50|63.96|63.56|63.98|63.58|64|63.6|63.96|63.56|11
1739451840000|2025-02-13 13:04:00|64.01|63.61|64|63.6|64.01|63.61|63.98|63.58|5
1739451850000|2025-02-13 13:04:10|63.99|63.59|64.01|63.61|64.01|63.61|63.98|63.58|9
1739451860000|2025-02-13 13:04:20|64|63.6|63.99|63.59|64|63.6|63.98|63.58|11
1739451870000|2025-02-13 13:04:30|63.98|63.58|63.99|63.59|63.99|63.59|63.93|63.53|13
1739451880000|2025-02-13 13:04:40|63.98|63.58|64|63.6|64|63.6|63.95|63.55|9
1739451890000|2025-02-13 13:04:50|64.01|63.61|64|63.6|64.01|63.61|63.98|63.58|12
1739451900000|2025-02-13 13:05:00|63.99|63.59|63.95|63.55|64|63.6|63.95|63.55|12
1739451910000|2025-02-13 13:05:10|63.94|63.54|63.96|63.56|63.99|63.59|63.93|63.53|10
1739451920000|2025-02-13 13:05:20|63.99|63.59|64.01|63.61|64.02|63.62|63.98|63.58|12
1739451930000|2025-02-13 13:05:30|64.02|63.62|64.04|63.64|64.07|63.67|63.99|63.59|13
1739451940000|2025-02-13 13:05:40|64.05|63.65|64.05|63.65|64.06|63.66|64.01|63.61|22
1739451950000|2025-02-13 13:05:50|64.07|63.67|64.1|63.7|64.1|63.7|64.07|63.67|12
1739451960000|2025-02-13 13:06:00|64.11|63.71|64.09|63.69|64.11|63.71|64.07|63.67|7
1739451970000|2025-02-13 13:06:10|64.08|63.68|64.11|63.71|64.11|63.71|64.08|63.68|6
1739451980000|2025-02-13 13:06:20|64.1|63.7|64.2|63.8|64.2|63.8|64.09|63.69|9
1739451990000|2025-02-13 13:06:30|64.19|63.79|64.17|63.77|64.2|63.8|64.17|63.77|5
1739452000000|2025-02-13 13:06:40|64.13|63.73|64.15|63.75|64.16|63.76|64.11|63.71|12
1739452010000|2025-02-13 13:06:50|64.14|63.74|64.19|63.79|64.2|63.8|64.14|63.74|11
1739452020000|2025-02-13 13:07:00|64.2|63.8|64.19|63.79|64.21|63.81|64.18|63.78|8
1739452030000|2025-02-13 13:07:10|64.18|63.78|64.16|63.76|64.21|63.81|64.14|63.74|12
1739452040000|2025-02-13 13:07:20|64.15|63.75|64.19|63.79|64.2|63.8|64.13|63.73|12
1739452050000|2025-02-13 13:07:30|64.18|63.78|64.17|63.77|64.2|63.8|64.17|63.77|5
1739452060000|2025-02-13 13:07:40|64.2|63.8|64.19|63.79|64.2|63.8|64.18|63.78|7
1739452070000|2025-02-13 13:07:50|64.18|63.78|64.14|63.74|64.2|63.8|64.14|63.74|8
1739452090000|2025-02-13 13:08:10|64.18|63.78|64.17|63.77|64.18|63.78|64.17|63.77|2
1739452100000|2025-02-13 13:08:20|64.19|63.79|64.17|63.77|64.19|63.79|64.16|63.76|8
1739452110000|2025-02-13 13:08:30|64.16|63.76|64.15|63.75|64.16|63.76|64.1|63.7|12
1739452120000|2025-02-13 13:08:40|64.17|63.77|64.27|63.87|64.3|63.9|64.17|63.77|9
1739452130000|2025-02-13 13:08:50|64.26|63.86|64.31|63.91|64.32|63.92|64.26|63.86|12
1739452140000|2025-02-13 13:09:00|64.3|63.9|64.38|63.98|64.43|64.03|64.3|63.9|18
1739452150000|2025-02-13 13:09:10|64.37|63.97|64.38|63.98|64.41|64.01|64.37|63.97|7
1739452160000|2025-02-13 13:09:20|64.4|64|64.4|64|64.41|64.01|64.39|63.99|4
1739452170000|2025-02-13 13:09:30|64.39|63.99|64.4|64|64.41|64.01|64.38|63.98|7
1739452180000|2025-02-13 13:09:40|64.39|63.99|64.38|63.98|64.41|64.01|64.38|63.98|9
1739452190000|2025-02-13 13:09:50|64.39|63.99|64.39|63.99|64.39|63.99|64.37|63.97|4
1739452200000|2025-02-13 13:10:00|64.38|63.98|64.31|63.91|64.39|63.99|64.31|63.91|9
1739452210000|2025-02-13 13:10:10|64.32|63.92|64.28|63.88|64.32|63.92|64.28|63.88|4
1739452220000|2025-02-13 13:10:20|64.3|63.9|64.29|63.89|64.3|63.9|64.27|63.87|7
1739452230000|2025-02-13 13:10:30|64.28|63.88|64.28|63.88|64.3|63.9|64.28|63.88|6
1739452240000|2025-02-13 13:10:40|64.3|63.9|64.29|63.89|64.3|63.9|64.28|63.88|5
1739452250000|2025-02-13 13:10:50|64.3|63.9|64.3|63.9|64.3|63.9|64.27|63.87|8
1739452260000|2025-02-13 13:11:00|64.29|63.89|64.29|63.89|64.3|63.9|64.27|63.87|6
1739452270000|2025-02-13 13:11:10|64.28|63.88|64.3|63.9|64.31|63.91|64.28|63.88|4
1739452290000|2025-02-13 13:11:30|64.31|63.91|64.29|63.89|64.31|63.91|64.29|63.89|3
1739452300000|2025-02-13 13:11:40|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1739452310000|2025-02-13 13:11:50|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|6
1739452320000|2025-02-13 13:12:00|64.3|63.9|64.31|63.91|64.31|63.91|64.29|63.89|6
1739452330000|2025-02-13 13:12:10|64.3|63.9|64.2|63.8|64.3|63.9|64.2|63.8|13
1739452340000|2025-02-13 13:12:20|64.21|63.81|64.22|63.82|64.23|63.83|64.2|63.8|9
1739452350000|2025-02-13 13:12:30|64.25|63.85|64.25|63.85|64.29|63.89|64.24|63.84|7
1739452360000|2025-02-13 13:12:40|64.29|63.89|64.28|63.88|64.29|63.89|64.27|63.87|8
1739452370000|2025-02-13 13:12:50|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|10
1739452380000|2025-02-13 13:13:00|64.29|63.89|64.21|63.81|64.33|63.93|64.21|63.81|13
1739452390000|2025-02-13 13:13:10|64.2|63.8|64.18|63.78|64.22|63.82|64.18|63.78|9
1739452400000|2025-02-13 13:13:20|64.2|63.8|64.2|63.8|64.2|63.8|64.18|63.78|6
1739452410000|2025-02-13 13:13:30|64.19|63.79|64.13|63.73|64.19|63.79|64.12|63.72|7
1739452420000|2025-02-13 13:13:40|64.12|63.72|64.11|63.71|64.13|63.73|64.11|63.71|4
1739452430000|2025-02-13 13:13:50|64.12|63.72|64.14|63.74|64.17|63.77|64.12|63.72|9
1739452440000|2025-02-13 13:14:00|64.13|63.73|64.17|63.77|64.18|63.78|64.09|63.69|10
1739452450000|2025-02-13 13:14:10|64.16|63.76|64.12|63.72|64.17|63.77|64.11|63.71|9
1739452460000|2025-02-13 13:14:20|64.11|63.71|64.11|63.71|64.13|63.73|64.11|63.71|4
1739452470000|2025-02-13 13:14:30|64.1|63.7|64.09|63.69|64.1|63.7|64.09|63.69|2
1739452490000|2025-02-13 13:14:50|64.04|63.64|64.01|63.61|64.04|63.64|64.01|63.61|5
1739452500000|2025-02-13 13:15:00|64.03|63.63|63.91|63.51|64.03|63.63|63.89|63.49|15
1739452510000|2025-02-13 13:15:10|63.9|63.5|63.89|63.49|63.9|63.5|63.88|63.48|4
1739452520000|2025-02-13 13:15:20|63.88|63.48|63.9|63.5|63.91|63.51|63.87|63.47|5
1739452530000|2025-02-13 13:15:30|63.88|63.48|63.9|63.5|63.9|63.5|63.88|63.48|3
1739452540000|2025-02-13 13:15:40|63.88|63.48|63.9|63.5|63.9|63.5|63.85|63.45|8
1739452550000|2025-02-13 13:15:50|63.89|63.49|63.89|63.49|63.89|63.49|63.87|63.47|9
1739452560000|2025-02-13 13:16:00|63.9|63.5|63.9|63.5|63.9|63.5|63.89|63.49|3
1739452570000|2025-02-13 13:16:10|63.91|63.51|63.84|63.44|63.91|63.51|63.84|63.44|9
1739452580000|2025-02-13 13:16:20|63.88|63.48|63.86|63.46|63.88|63.48|63.86|63.46|3
1739452590000|2025-02-13 13:16:30|63.85|63.45|63.9|63.5|63.9|63.5|63.85|63.45|4
1739452600000|2025-02-13 13:16:40|63.92|63.52|64|63.6|64|63.6|63.92|63.52|16
1739452610000|2025-02-13 13:16:50|63.99|63.59|64.02|63.62|64.02|63.62|63.97|63.57|9
1739452620000|2025-02-13 13:17:00|64.05|63.65|64.1|63.7|64.11|63.71|64.02|63.62|14
1739452630000|2025-02-13 13:17:10|64.09|63.69|64.1|63.7|64.11|63.71|64.08|63.68|4
1739452640000|2025-02-13 13:17:20|64.09|63.69|64.08|63.68|64.11|63.71|64.08|63.68|5
1739452650000|2025-02-13 13:17:30|64.09|63.69|64.1|63.7|64.12|63.72|64.09|63.69|8
1739452660000|2025-02-13 13:17:40|64.09|63.69|64.08|63.68|64.11|63.71|64.08|63.68|8
1739452670000|2025-02-13 13:17:50|64.11|63.71|64.1|63.7|64.11|63.71|64.09|63.69|11
1739452680000|2025-02-13 13:18:00|64.09|63.69|64.1|63.7|64.11|63.71|64.08|63.68|6
1739452690000|2025-02-13 13:18:10|64.09|63.69|64.08|63.68|64.11|63.71|64.08|63.68|5
1739452700000|2025-02-13 13:18:20|64.1|63.7|64.09|63.69|64.1|63.7|64.08|63.68|7
1739452710000|2025-02-13 13:18:30|64.1|63.7|64.08|63.68|64.1|63.7|64.05|63.65|10
1739452720000|2025-02-13 13:18:40|64.07|63.67|64.08|63.68|64.11|63.71|64.07|63.67|6
1739452730000|2025-02-13 13:18:50|64.07|63.67|64.06|63.66|64.1|63.7|64.06|63.66|8
1739452740000|2025-02-13 13:19:00|64.07|63.67|64.01|63.61|64.08|63.68|64.01|63.61|8
1739452750000|2025-02-13 13:19:10|64.04|63.64|64|63.6|64.04|63.64|64|63.6|7
1739452760000|2025-02-13 13:19:20|64.03|63.63|64.09|63.69|64.13|63.73|64.02|63.62|10
1739452770000|2025-02-13 13:19:30|64.08|63.68|64.08|63.68|64.1|63.7|64.08|63.68|6
1739452780000|2025-02-13 13:19:40|64.1|63.7|64.17|63.77|64.23|63.83|64.1|63.7|10
1739452790000|2025-02-13 13:19:50|64.15|63.75|64.12|63.72|64.19|63.79|64.1|63.7|12
1739452800000|2025-02-13 13:20:00|64.13|63.73|64.08|63.68|64.13|63.73|64.08|63.68|7
1739452810000|2025-02-13 13:20:10|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1739452820000|2025-02-13 13:20:20|64.04|63.64|64.06|63.66|64.06|63.66|64.03|63.63|5
1739452830000|2025-02-13 13:20:30|64.08|63.68|64.07|63.67|64.11|63.71|64.04|63.64|9
1739452840000|2025-02-13 13:20:40|64.06|63.66|64.05|63.65|64.06|63.66|64.03|63.63|8
1739452850000|2025-02-13 13:20:50|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739452860000|2025-02-13 13:21:00|64.03|63.63|64|63.6|64.03|63.63|64|63.6|4
1739452870000|2025-02-13 13:21:10|63.99|63.59|63.99|63.59|64|63.6|63.99|63.59|5
1739452880000|2025-02-13 13:21:20|64|63.6|64.05|63.65|64.05|63.65|63.99|63.59|5
1739452890000|2025-02-13 13:21:30|64.06|63.66|64.06|63.66|64.06|63.66|64.02|63.62|12
1739452900000|2025-02-13 13:21:40|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1739452910000|2025-02-13 13:21:50|64.08|63.68|64.12|63.72|64.12|63.72|64.08|63.68|2
1739452920000|2025-02-13 13:22:00|64.13|63.73|64.12|63.72|64.13|63.73|64.1|63.7|8
1739452930000|2025-02-13 13:22:10|64.17|63.77|64.19|63.79|64.21|63.81|64.16|63.76|11
1739452940000|2025-02-13 13:22:20|64.18|63.78|64.18|63.78|64.19|63.79|64.17|63.77|7
1739452950000|2025-02-13 13:22:30|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|8
1739452960000|2025-02-13 13:22:40|64.19|63.79|64.19|63.79|64.21|63.81|64.18|63.78|8
1739452980000|2025-02-13 13:23:00|64.2|63.8|64.2|63.8|64.21|63.81|64.19|63.79|6
1739452990000|2025-02-13 13:23:10|64.19|63.79|64.3|63.9|64.31|63.91|64.19|63.79|14
1739453000000|2025-02-13 13:23:20|64.29|63.89|64.29|63.89|64.3|63.9|64.27|63.87|7
1739453010000|2025-02-13 13:23:30|64.26|63.86|64.26|63.86|64.28|63.88|64.22|63.82|9
1739453020000|2025-02-13 13:23:40|64.25|63.85|64.23|63.83|64.29|63.89|64.23|63.83|8
1739453030000|2025-02-13 13:23:50|64.26|63.86|64.27|63.87|64.3|63.9|64.26|63.86|9
1739453040000|2025-02-13 13:24:00|64.3|63.9|64.29|63.89|64.3|63.9|64.28|63.88|7
1739453050000|2025-02-13 13:24:10|64.3|63.9|64.28|63.88|64.32|63.92|64.28|63.88|10
1739453060000|2025-02-13 13:24:20|64.31|63.91|64.29|63.89|64.31|63.91|64.28|63.88|10
1739453070000|2025-02-13 13:24:30|64.31|63.91|64.38|63.98|64.38|63.98|64.31|63.91|4
1739453080000|2025-02-13 13:24:40|64.41|64.01|64.36|63.96|64.41|64.01|64.36|63.96|6
1739453090000|2025-02-13 13:24:50|64.38|63.98|64.37|63.97|64.38|63.98|64.32|63.92|10
1739453100000|2025-02-13 13:25:00|64.36|63.96|64.37|63.97|64.39|63.99|64.36|63.96|6
1739453110000|2025-02-13 13:25:10|64.39|63.99|64.3|63.9|64.39|63.99|64.3|63.9|11
1739453120000|2025-02-13 13:25:20|64.32|63.92|64.3|63.9|64.32|63.92|64.3|63.9|5
1739453130000|2025-02-13 13:25:30|64.31|63.91|64.31|63.91|64.33|63.93|64.29|63.89|7
1739453140000|2025-02-13 13:25:40|64.3|63.9|64.34|63.94|64.41|64.01|64.29|63.89|12
1739453150000|2025-02-13 13:25:50|64.33|63.93|64.31|63.91|64.33|63.93|64.31|63.91|3
1739453180000|2025-02-13 13:26:20|64.3|63.9|64.3|63.9|64.32|63.92|64.3|63.9|4
1739453190000|2025-02-13 13:26:30|64.32|63.92|64.31|63.91|64.32|63.92|64.29|63.89|5
1739453200000|2025-02-13 13:26:40|64.3|63.9|64.29|63.89|64.32|63.92|64.29|63.89|6
1739453210000|2025-02-13 13:26:50|64.31|63.91|64.28|63.88|64.31|63.91|64.26|63.86|9
1739453220000|2025-02-13 13:27:00|64.27|63.87|64.27|63.87|64.3|63.9|64.27|63.87|5
1739453230000|2025-02-13 13:27:10|64.29|63.89|64.2|63.8|64.29|63.89|64.2|63.8|9
1739453240000|2025-02-13 13:27:20|64.21|63.81|64.19|63.79|64.21|63.81|64.18|63.78|9
1739453250000|2025-02-13 13:27:30|64.17|63.77|64.13|63.73|64.18|63.78|64.12|63.72|11
1739453260000|2025-02-13 13:27:40|64.12|63.72|64.11|63.71|64.13|63.73|64.09|63.69|8
1739453270000|2025-02-13 13:27:50|64.14|63.74|64.16|63.76|64.17|63.77|64.12|63.72|11
1739453280000|2025-02-13 13:28:00|64.21|63.81|64.14|63.74|64.22|63.82|64.14|63.74|10
1739453290000|2025-02-13 13:28:10|64.13|63.73|64.15|63.75|64.24|63.84|64.13|63.73|10
1739453300000|2025-02-13 13:28:20|64.18|63.78|64.2|63.8|64.2|63.8|64.17|63.77|9
1739453310000|2025-02-13 13:28:30|64.19|63.79|64.18|63.78|64.23|63.83|64.18|63.78|14
1739453320000|2025-02-13 13:28:40|64.2|63.8|64.2|63.8|64.21|63.81|64.18|63.78|7
1739453330000|2025-02-13 13:28:50|64.19|63.79|64.21|63.81|64.21|63.81|64.19|63.79|5
1739453340000|2025-02-13 13:29:00|64.19|63.79|64.14|63.74|64.21|63.81|64.14|63.74|17
1739453350000|2025-02-13 13:29:10|64.13|63.73|64.1|63.7|64.13|63.73|64.1|63.7|8
1739453360000|2025-02-13 13:29:20|64.12|63.72|64.11|63.71|64.12|63.72|64.09|63.69|4
1739453370000|2025-02-13 13:29:30|64.13|63.73|64.03|63.63|64.13|63.73|64.03|63.63|5
1739453380000|2025-02-13 13:29:40|64.05|63.65|64.05|63.65|64.16|63.76|64.01|63.61|14
1739453390000|2025-02-13 13:29:50|64.04|63.64|64|63.6|64.04|63.64|63.99|63.59|10
1739453400000|2025-02-13 13:30:00|64.01|63.61|64.42|64.02|64.43|64.03|64.01|63.61|19
1739453410000|2025-02-13 13:30:10|64.41|64.01|64.7|64.3|64.74|64.34|64.41|64.01|23
1739453420000|2025-02-13 13:30:20|64.69|64.29|64.71|64.31|64.76|64.36|64.64|64.24|13
1739453430000|2025-02-13 13:30:30|64.67|64.27|64.63|64.23|64.71|64.31|64.61|64.21|13
1739453440000|2025-02-13 13:30:40|64.62|64.22|64.52|64.12|64.62|64.22|64.52|64.12|9
1739453450000|2025-02-13 13:30:50|64.51|64.11|64.46|64.06|64.51|64.11|64.46|64.06|7
1739453460000|2025-02-13 13:31:00|64.45|64.05|64.41|64.01|64.45|64.05|64.39|63.99|10
1739453470000|2025-02-13 13:31:10|64.42|64.02|64.41|64.01|64.46|64.06|64.39|63.99|11
1739453480000|2025-02-13 13:31:20|64.42|64.02|64.43|64.03|64.43|64.03|64.37|63.97|14
1739453490000|2025-02-13 13:31:30|64.42|64.02|64.43|64.03|64.43|64.03|64.37|63.97|13
1739453500000|2025-02-13 13:31:40|64.42|64.02|64.42|64.02|64.43|64.03|64.36|63.96|8
1739453510000|2025-02-13 13:31:50|64.43|64.03|64.33|63.93|64.43|64.03|64.33|63.93|14
1739453520000|2025-02-13 13:32:00|64.35|63.95|64.32|63.92|64.43|64.03|64.32|63.92|13
1739453530000|2025-02-13 13:32:10|64.3|63.9|64.23|63.83|64.31|63.91|64.22|63.82|11
1739453540000|2025-02-13 13:32:20|64.19|63.79|64.2|63.8|64.28|63.88|64.16|63.76|15
1739453550000|2025-02-13 13:32:30|64.21|63.81|64.26|63.86|64.34|63.94|64.2|63.8|10
1739453560000|2025-02-13 13:32:40|64.24|63.84|64.28|63.88|64.33|63.93|64.18|63.78|13
1739453570000|2025-02-13 13:32:50|64.29|63.89|64.37|63.97|64.46|64.06|64.29|63.89|9
1739453580000|2025-02-13 13:33:00|64.38|63.98|64.42|64.02|64.49|64.09|64.38|63.98|10
1739453590000|2025-02-13 13:33:10|64.48|64.08|64.52|64.12|64.69|64.29|64.48|64.08|11
1739453600000|2025-02-13 13:33:20|64.53|64.13|64.53|64.13|64.53|64.13|64.48|64.08|11
1739453610000|2025-02-13 13:33:30|64.57|64.17|64.61|64.21|64.68|64.28|64.57|64.17|16
1739453620000|2025-02-13 13:33:40|64.58|64.18|64.63|64.23|64.65|64.25|64.58|64.18|7
1739453630000|2025-02-13 13:33:50|64.64|64.24|64.7|64.3|64.71|64.31|64.63|64.23|13
1739453640000|2025-02-13 13:34:00|64.71|64.31|64.8|64.4|64.81|64.41|64.71|64.31|9
1739453650000|2025-02-13 13:34:10|64.81|64.41|64.74|64.34|64.81|64.41|64.74|64.34|11
1739453660000|2025-02-13 13:34:20|64.73|64.33|64.75|64.35|64.75|64.35|64.7|64.3|8
1739453670000|2025-02-13 13:34:30|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1739453680000|2025-02-13 13:34:40|64.71|64.31|64.71|64.31|64.75|64.35|64.62|64.22|12
1739453690000|2025-02-13 13:34:50|64.69|64.29|64.73|64.33|64.76|64.36|64.69|64.29|12
1739453700000|2025-02-13 13:35:00|64.72|64.32|64.75|64.35|64.75|64.35|64.67|64.27|12
1739453710000|2025-02-13 13:35:10|64.72|64.32|64.77|64.37|64.77|64.37|64.72|64.32|6
1739453720000|2025-02-13 13:35:20|64.78|64.38|64.86|64.46|64.9|64.5|64.78|64.38|19
1739453730000|2025-02-13 13:35:30|64.87|64.47|64.88|64.48|64.91|64.51|64.84|64.44|15
1739453740000|2025-02-13 13:35:40|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1739453750000|2025-02-13 13:35:50|64.91|64.51|64.92|64.52|64.99|64.59|64.91|64.51|9
1739453760000|2025-02-13 13:36:00|64.91|64.51|64.82|64.42|64.91|64.51|64.82|64.42|11
1739453770000|2025-02-13 13:36:10|64.81|64.41|64.82|64.42|64.83|64.43|64.75|64.35|14
1739453780000|2025-02-13 13:36:20|64.81|64.41|64.78|64.38|64.82|64.42|64.76|64.36|9
1739453790000|2025-02-13 13:36:30|64.75|64.35|64.73|64.33|64.81|64.41|64.72|64.32|12
1739453800000|2025-02-13 13:36:40|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1739453810000|2025-02-13 13:36:50|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|9
1739453830000|2025-02-13 13:37:10|64.7|64.3|64.67|64.27|64.71|64.31|64.67|64.27|6
1739453840000|2025-02-13 13:37:20|64.66|64.26|64.63|64.23|64.66|64.26|64.62|64.22|6
1739453850000|2025-02-13 13:37:30|64.61|64.21|64.58|64.18|64.62|64.22|64.58|64.18|5
1739453860000|2025-02-13 13:37:40|64.59|64.19|64.71|64.31|64.72|64.32|64.59|64.19|8
1739453870000|2025-02-13 13:37:50|64.7|64.3|64.72|64.32|64.72|64.32|64.7|64.3|3
1739453880000|2025-02-13 13:38:00|64.71|64.31|64.8|64.4|64.82|64.42|64.71|64.31|9
1739453890000|2025-02-13 13:38:10|64.81|64.41|64.77|64.37|64.81|64.41|64.76|64.36|13
1739453900000|2025-02-13 13:38:20|64.79|64.39|64.79|64.39|64.81|64.41|64.79|64.39|10
1739453910000|2025-02-13 13:38:30|64.77|64.37|64.73|64.33|64.81|64.41|64.73|64.33|9
1739453920000|2025-02-13 13:38:40|64.72|64.32|64.79|64.39|64.8|64.4|64.72|64.32|12
1739453930000|2025-02-13 13:38:50|64.76|64.36|64.71|64.31|64.76|64.36|64.7|64.3|7
1739453940000|2025-02-13 13:39:00|64.68|64.28|64.64|64.24|64.73|64.33|64.64|64.24|15
1739453950000|2025-02-13 13:39:10|64.63|64.23|64.57|64.17|64.63|64.23|64.55|64.15|11
1739453960000|2025-02-13 13:39:20|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|4
1739453970000|2025-02-13 13:39:30|64.61|64.21|64.64|64.24|64.69|64.29|64.61|64.21|11
1739453980000|2025-02-13 13:39:40|64.63|64.23|64.58|64.18|64.63|64.23|64.58|64.18|8
1739453990000|2025-02-13 13:39:50|64.57|64.17|64.59|64.19|64.59|64.19|64.56|64.16|5
1739454000000|2025-02-13 13:40:00|64.58|64.18|64.57|64.17|64.6|64.2|64.57|64.17|7
1739454010000|2025-02-13 13:40:10|64.58|64.18|64.51|64.11|64.58|64.18|64.5|64.1|11
1739454020000|2025-02-13 13:40:20|64.52|64.12|64.51|64.11|64.55|64.15|64.5|64.1|8
1739454030000|2025-02-13 13:40:30|64.52|64.12|64.48|64.08|64.52|64.12|64.44|64.04|11
1739454040000|2025-02-13 13:40:40|64.49|64.09|64.48|64.08|64.49|64.09|64.44|64.04|9
1739454050000|2025-02-13 13:40:50|64.47|64.07|64.58|64.18|64.65|64.25|64.47|64.07|13
1739454060000|2025-02-13 13:41:00|64.59|64.19|64.61|64.21|64.64|64.24|64.57|64.17|7
1739454070000|2025-02-13 13:41:10|64.62|64.22|64.64|64.24|64.65|64.25|64.61|64.21|10
1739454080000|2025-02-13 13:41:20|64.65|64.25|64.62|64.22|64.65|64.25|64.6|64.2|12
1739454090000|2025-02-13 13:41:30|64.61|64.21|64.6|64.2|64.61|64.21|64.59|64.19|3
1739454100000|2025-02-13 13:41:40|64.61|64.21|64.63|64.23|64.67|64.27|64.61|64.21|10
1739454110000|2025-02-13 13:41:50|64.64|64.24|64.62|64.22|64.64|64.24|64.61|64.21|6
1739454120000|2025-02-13 13:42:00|64.61|64.21|64.6|64.2|64.61|64.21|64.57|64.17|8
1739454130000|2025-02-13 13:42:10|64.61|64.21|64.63|64.23|64.65|64.25|64.61|64.21|5
1739454140000|2025-02-13 13:42:20|64.65|64.25|64.65|64.25|64.65|64.25|64.62|64.22|5
1739454150000|2025-02-13 13:42:30|64.66|64.26|64.63|64.23|64.66|64.26|64.62|64.22|6
1739454160000|2025-02-13 13:42:40|64.64|64.24|64.62|64.22|64.64|64.24|64.61|64.21|5
1739454180000|2025-02-13 13:43:00|64.63|64.23|64.61|64.21|64.63|64.23|64.6|64.2|3
1739454190000|2025-02-13 13:43:10|64.59|64.19|64.59|64.19|64.61|64.21|64.59|64.19|4
1739454200000|2025-02-13 13:43:20|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|2
1739454210000|2025-02-13 13:43:30|64.58|64.18|64.56|64.16|64.59|64.19|64.54|64.14|6
1739454220000|2025-02-13 13:43:40|64.52|64.12|64.54|64.14|64.54|64.14|64.52|64.12|3
1739454230000|2025-02-13 13:43:50|64.52|64.12|64.53|64.13|64.54|64.14|64.52|64.12|5
1739454240000|2025-02-13 13:44:00|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|4
1739454250000|2025-02-13 13:44:10|64.57|64.17|64.56|64.16|64.61|64.21|64.56|64.16|8
1739454260000|2025-02-13 13:44:20|64.57|64.17|64.54|64.14|64.57|64.17|64.54|64.14|2
1739454270000|2025-02-13 13:44:30|64.53|64.13|64.48|64.08|64.53|64.13|64.48|64.08|4
1739454280000|2025-02-13 13:44:40|64.47|64.07|64.43|64.03|64.47|64.07|64.43|64.03|4
1739454290000|2025-02-13 13:44:50|64.44|64.04|64.44|64.04|64.44|64.04|64.42|64.02|9
1739454300000|2025-02-13 13:45:00|64.43|64.03|64.35|63.95|64.43|64.03|64.33|63.93|11
1739454310000|2025-02-13 13:45:10|64.33|63.93|64.28|63.88|64.33|63.93|64.28|63.88|8
1739454320000|2025-02-13 13:45:20|64.3|63.9|64.25|63.85|64.3|63.9|64.25|63.85|5
1739454330000|2025-02-13 13:45:30|64.22|63.82|64.26|63.86|64.26|63.86|64.21|63.81|11
1739454340000|2025-02-13 13:45:40|64.23|63.83|64.32|63.92|64.32|63.92|64.23|63.83|8
1739454350000|2025-02-13 13:45:50|64.29|63.89|64.29|63.89|64.32|63.92|64.29|63.89|8
1739454360000|2025-02-13 13:46:00|64.28|63.88|64.24|63.84|64.29|63.89|64.23|63.83|11
1739454370000|2025-02-13 13:46:10|64.23|63.83|64.25|63.85|64.25|63.85|64.23|63.83|7
1739454380000|2025-02-13 13:46:20|64.23|63.83|64.23|63.83|64.23|63.83|64.22|63.82|5
1739454390000|2025-02-13 13:46:30|64.21|63.81|64.2|63.8|64.22|63.82|64.2|63.8|5
1739454400000|2025-02-13 13:46:40|64.21|63.81|64.2|63.8|64.21|63.81|64.16|63.76|9
1739454410000|2025-02-13 13:46:50|64.19|63.79|64.16|63.76|64.19|63.79|64.15|63.75|6
1739454420000|2025-02-13 13:47:00|64.17|63.77|64.25|63.85|64.29|63.89|64.17|63.77|14
1739454430000|2025-02-13 13:47:10|64.24|63.84|64.34|63.94|64.34|63.94|64.23|63.83|8
1739454440000|2025-02-13 13:47:20|64.33|63.93|64.27|63.87|64.33|63.93|64.27|63.87|5
1739454460000|2025-02-13 13:47:40|64.28|63.88|64.23|63.83|64.28|63.88|64.22|63.82|6
1739454470000|2025-02-13 13:47:50|64.24|63.84|64.33|63.93|64.33|63.93|64.23|63.83|7
1739454480000|2025-02-13 13:48:00|64.32|63.92|64.24|63.84|64.32|63.92|64.24|63.84|8
1739454490000|2025-02-13 13:48:10|64.23|63.83|64.3|63.9|64.31|63.91|64.22|63.82|9
1739454500000|2025-02-13 13:48:20|64.29|63.89|64.39|63.99|64.39|63.99|64.28|63.88|11
1739454510000|2025-02-13 13:48:30|64.38|63.98|64.41|64.01|64.44|64.04|64.38|63.98|14
1739454520000|2025-02-13 13:48:40|64.42|64.02|64.42|64.02|64.48|64.08|64.42|64.02|10
1739454530000|2025-02-13 13:48:50|64.43|64.03|64.42|64.02|64.44|64.04|64.41|64.01|6
1739454540000|2025-02-13 13:49:00|64.41|64.01|64.44|64.04|64.44|64.04|64.41|64.01|6
1739454550000|2025-02-13 13:49:10|64.48|64.08|64.49|64.09|64.49|64.09|64.42|64.02|14
1739454560000|2025-02-13 13:49:20|64.5|64.1|64.5|64.1|64.56|64.16|64.43|64.03|13
1739454570000|2025-02-13 13:49:30|64.47|64.07|64.44|64.04|64.49|64.09|64.44|64.04|13
1739454580000|2025-02-13 13:49:40|64.43|64.03|64.42|64.02|64.44|64.04|64.42|64.02|4
1739454590000|2025-02-13 13:49:50|64.4|64|64.42|64.02|64.46|64.06|64.37|63.97|13
1739454600000|2025-02-13 13:50:00|64.43|64.03|64.41|64.01|64.43|64.03|64.4|64|9
1739454610000|2025-02-13 13:50:10|64.4|64|64.34|63.94|64.41|64.01|64.34|63.94|13
1739454620000|2025-02-13 13:50:20|64.33|63.93|64.35|63.95|64.35|63.95|64.32|63.92|6
1739454630000|2025-02-13 13:50:30|64.34|63.94|64.38|63.98|64.39|63.99|64.33|63.93|17
1739454650000|2025-02-13 13:50:50|64.35|63.95|64.33|63.93|64.36|63.96|64.33|63.93|7
1739454660000|2025-02-13 13:51:00|64.32|63.92|64.37|63.97|64.37|63.97|64.32|63.92|5
1739454670000|2025-02-13 13:51:10|64.36|63.96|64.48|64.08|64.48|64.08|64.36|63.96|9
1739454680000|2025-02-13 13:51:20|64.53|64.13|64.55|64.15|64.55|64.15|64.46|64.06|12
1739454690000|2025-02-13 13:51:30|64.51|64.11|64.6|64.2|64.6|64.2|64.5|64.1|14
1739454700000|2025-02-13 13:51:40|64.61|64.21|64.62|64.22|64.62|64.22|64.61|64.21|2
1739454720000|2025-02-13 13:52:00|64.61|64.21|64.55|64.15|64.61|64.21|64.55|64.15|4
1739454730000|2025-02-13 13:52:10|64.56|64.16|64.53|64.13|64.56|64.16|64.53|64.13|4
1739454740000|2025-02-13 13:52:20|64.52|64.12|64.52|64.12|64.52|64.12|64.51|64.11|3
1739454750000|2025-02-13 13:52:30|64.55|64.15|64.58|64.18|64.58|64.18|64.55|64.15|3
1739454760000|2025-02-13 13:52:40|64.57|64.17|64.6|64.2|64.6|64.2|64.55|64.15|7
1739454770000|2025-02-13 13:52:50|64.57|64.17|64.59|64.19|64.59|64.19|64.56|64.16|11
1739454780000|2025-02-13 13:53:00|64.58|64.18|64.54|64.14|64.58|64.18|64.54|64.14|6
1739454790000|2025-02-13 13:53:10|64.53|64.13|64.52|64.12|64.53|64.13|64.51|64.11|4
1739454810000|2025-02-13 13:53:30|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1739454830000|2025-02-13 13:53:50|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1739454840000|2025-02-13 13:54:00|64.52|64.12|64.6|64.2|64.6|64.2|64.52|64.12|10
1739454850000|2025-02-13 13:54:10|64.64|64.24|64.7|64.3|64.7|64.3|64.62|64.22|7
1739454860000|2025-02-13 13:54:20|64.67|64.27|64.69|64.29|64.69|64.29|64.66|64.26|5
1739454870000|2025-02-13 13:54:30|64.7|64.3|64.66|64.26|64.7|64.3|64.66|64.26|6
1739454880000|2025-02-13 13:54:40|64.65|64.25|64.69|64.29|64.69|64.29|64.65|64.25|3
1739454890000|2025-02-13 13:54:50|64.67|64.27|64.66|64.26|64.69|64.29|64.66|64.26|5
1739454900000|2025-02-13 13:55:00|64.65|64.25|64.56|64.16|64.66|64.26|64.56|64.16|15
1739454910000|2025-02-13 13:55:10|64.55|64.15|64.62|64.22|64.64|64.24|64.54|64.14|8
1739454920000|2025-02-13 13:55:20|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|4
1739454930000|2025-02-13 13:55:30|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739454940000|2025-02-13 13:55:40|64.65|64.25|64.7|64.3|64.71|64.31|64.63|64.23|10
1739454950000|2025-02-13 13:55:50|64.68|64.28|64.66|64.26|64.7|64.3|64.65|64.25|10
1739454960000|2025-02-13 13:56:00|64.65|64.25|64.69|64.29|64.7|64.3|64.65|64.25|9
1739454970000|2025-02-13 13:56:10|64.67|64.27|64.69|64.29|64.69|64.29|64.67|64.27|6
1739454980000|2025-02-13 13:56:20|64.68|64.28|64.71|64.31|64.71|64.31|64.67|64.27|5
1739454990000|2025-02-13 13:56:30|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|2
1739455000000|2025-02-13 13:56:40|64.7|64.3|64.64|64.24|64.7|64.3|64.64|64.24|4
1739455010000|2025-02-13 13:56:50|64.68|64.28|64.71|64.31|64.71|64.31|64.68|64.28|3
1739455020000|2025-02-13 13:57:00|64.7|64.3|64.7|64.3|64.7|64.3|64.67|64.27|4
1739455050000|2025-02-13 13:57:30|64.69|64.29|64.66|64.26|64.69|64.29|64.66|64.26|3
1739455060000|2025-02-13 13:57:40|64.65|64.25|64.63|64.23|64.66|64.26|64.63|64.23|5
1739455070000|2025-02-13 13:57:50|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1739455080000|2025-02-13 13:58:00|64.63|64.23|64.65|64.25|64.68|64.28|64.63|64.23|4
1739455090000|2025-02-13 13:58:10|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739455100000|2025-02-13 13:58:20|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|6
1739455130000|2025-02-13 13:58:50|64.6|64.2|64.62|64.22|64.62|64.22|64.6|64.2|2
1739455140000|2025-02-13 13:59:00|64.61|64.21|64.62|64.22|64.62|64.22|64.58|64.18|7
1739455150000|2025-02-13 13:59:10|64.61|64.21|64.62|64.22|64.62|64.22|64.61|64.21|6
1739455160000|2025-02-13 13:59:20|64.6|64.2|64.58|64.18|64.61|64.21|64.57|64.17|7
1739455170000|2025-02-13 13:59:30|64.59|64.19|64.61|64.21|64.61|64.21|64.59|64.19|3
1739455180000|2025-02-13 13:59:40|64.62|64.22|64.57|64.17|64.62|64.22|64.57|64.17|3
1739455190000|2025-02-13 13:59:50|64.56|64.16|64.55|64.15|64.56|64.16|64.54|64.14|4
1739455200000|2025-02-13 14:00:00|64.54|64.14|64.46|64.06|64.54|64.14|64.45|64.05|13
1739455210000|2025-02-13 14:00:10|64.45|64.05|64.43|64.03|64.45|64.05|64.43|64.03|5
1739455220000|2025-02-13 14:00:20|64.44|64.04|64.43|64.03|64.45|64.05|64.43|64.03|10
1739455230000|2025-02-13 14:00:30|64.42|64.02|64.36|63.96|64.43|64.03|64.36|63.96|8
1739455240000|2025-02-13 14:00:40|64.37|63.97|64.45|64.05|64.45|64.05|64.37|63.97|5
1739455250000|2025-02-13 14:00:50|64.44|64.04|64.42|64.02|64.45|64.05|64.42|64.02|7
1739455260000|2025-02-13 14:01:00|64.43|64.03|64.46|64.06|64.47|64.07|64.43|64.03|11
1739455270000|2025-02-13 14:01:10|64.45|64.05|64.42|64.02|64.45|64.05|64.42|64.02|7
1739455280000|2025-02-13 14:01:20|64.43|64.03|64.42|64.02|64.45|64.05|64.41|64.01|7
1739455290000|2025-02-13 14:01:30|64.41|64.01|64.36|63.96|64.41|64.01|64.36|63.96|6
1739455300000|2025-02-13 14:01:40|64.38|63.98|64.34|63.94|64.39|63.99|64.34|63.94|6
1739455320000|2025-02-13 14:02:00|64.35|63.95|64.27|63.87|64.36|63.96|64.27|63.87|8
1739455330000|2025-02-13 14:02:10|64.26|63.86|64.28|63.88|64.3|63.9|64.26|63.86|8
1739455340000|2025-02-13 14:02:20|64.29|63.89|64.24|63.84|64.29|63.89|64.24|63.84|10
1739455350000|2025-02-13 14:02:30|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|7
1739455360000|2025-02-13 14:02:40|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|2
1739455370000|2025-02-13 14:02:50|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|3
1739455380000|2025-02-13 14:03:00|64.32|63.92|64.31|63.91|64.32|63.92|64.3|63.9|5
1739455390000|2025-02-13 14:03:10|64.27|63.87|64.3|63.9|64.3|63.9|64.24|63.84|9
1739455400000|2025-02-13 14:03:20|64.31|63.91|64.31|63.91|64.31|63.91|64.28|63.88|10
1739455410000|2025-02-13 14:03:30|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|3
1739455420000|2025-02-13 14:03:40|64.33|63.93|64.34|63.94|64.39|63.99|64.33|63.93|9
1739455430000|2025-02-13 14:03:50|64.35|63.95|64.39|63.99|64.4|64|64.35|63.95|8
1739455440000|2025-02-13 14:04:00|64.4|64|64.36|63.96|64.41|64.01|64.36|63.96|4
1739455450000|2025-02-13 14:04:10|64.38|63.98|64.39|63.99|64.39|63.99|64.36|63.96|6
1739455460000|2025-02-13 14:04:20|64.4|64|64.42|64.02|64.42|64.02|64.4|64|7
1739455470000|2025-02-13 14:04:30|64.47|64.07|64.43|64.03|64.47|64.07|64.43|64.03|3
1739455480000|2025-02-13 14:04:40|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739455500000|2025-02-13 14:05:00|64.44|64.04|64.54|64.14|64.54|64.14|64.44|64.04|8
1739455510000|2025-02-13 14:05:10|64.53|64.13|64.52|64.12|64.54|64.14|64.51|64.11|10
1739455530000|2025-02-13 14:05:30|64.54|64.14|64.54|64.14|64.6|64.2|64.54|64.14|10
1739455550000|2025-02-13 14:05:50|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|2
1739455560000|2025-02-13 14:06:00|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|2
1739455570000|2025-02-13 14:06:10|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739455580000|2025-02-13 14:06:20|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739455590000|2025-02-13 14:06:30|64.51|64.11|64.47|64.07|64.51|64.11|64.46|64.06|6
1739455600000|2025-02-13 14:06:40|64.46|64.06|64.46|64.06|64.49|64.09|64.45|64.05|8
1739455610000|2025-02-13 14:06:50|64.5|64.1|64.5|64.1|64.51|64.11|64.47|64.07|8
1739455620000|2025-02-13 14:07:00|64.49|64.09|64.48|64.08|64.5|64.1|64.47|64.07|8
1739455630000|2025-02-13 14:07:10|64.47|64.07|64.34|63.94|64.47|64.07|64.34|63.94|11
1739455640000|2025-02-13 14:07:20|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|6
1739455650000|2025-02-13 14:07:30|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|3
1739455660000|2025-02-13 14:07:40|64.32|63.92|64.26|63.86|64.32|63.92|64.26|63.86|6
1739455670000|2025-02-13 14:07:50|64.25|63.85|64.23|63.83|64.26|63.86|64.21|63.81|12
1739455680000|2025-02-13 14:08:00|64.25|63.85|64.29|63.89|64.44|64.04|64.24|63.84|11
1739455690000|2025-02-13 14:08:10|64.31|63.91|64.39|63.99|64.39|63.99|64.3|63.9|14
1739455700000|2025-02-13 14:08:20|64.38|63.98|64.36|63.96|64.38|63.98|64.35|63.95|4
1739455710000|2025-02-13 14:08:30|64.34|63.94|64.29|63.89|64.34|63.94|64.29|63.89|5
1739455720000|2025-02-13 14:08:40|64.3|63.9|64.36|63.96|64.36|63.96|64.28|63.88|11
1739455730000|2025-02-13 14:08:50|64.35|63.95|64.31|63.91|64.36|63.96|64.31|63.91|7
1739455740000|2025-02-13 14:09:00|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1739455750000|2025-02-13 14:09:10|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1739455760000|2025-02-13 14:09:20|64.27|63.87|64.2|63.8|64.27|63.87|64.18|63.78|11
1739455770000|2025-02-13 14:09:30|64.23|63.83|64.16|63.76|64.23|63.83|64.14|63.74|12
1739455780000|2025-02-13 14:09:40|64.13|63.73|64.16|63.76|64.16|63.76|64.12|63.72|7
1739455790000|2025-02-13 14:09:50|64.15|63.75|64.13|63.73|64.16|63.76|64.12|63.72|10
1739455800000|2025-02-13 14:10:00|64.15|63.75|64.11|63.71|64.15|63.75|64.11|63.71|5
1739455820000|2025-02-13 14:10:20|63.94|63.54|63.96|63.56|63.96|63.56|63.93|63.53|4
1739455830000|2025-02-13 14:10:30|63.97|63.57|63.94|63.54|63.98|63.58|63.94|63.54|6
1739455840000|2025-02-13 14:10:40|63.92|63.52|63.96|63.56|63.97|63.57|63.89|63.49|9
1739455850000|2025-02-13 14:10:50|63.97|63.57|63.93|63.53|63.97|63.57|63.93|63.53|10
1739455860000|2025-02-13 14:11:00|63.92|63.52|63.97|63.57|63.97|63.57|63.91|63.51|8
1739455870000|2025-02-13 14:11:10|63.98|63.58|64.08|63.68|64.08|63.68|63.98|63.58|16
1739455880000|2025-02-13 14:11:20|64.07|63.67|63.99|63.59|64.07|63.67|63.97|63.57|11
1739455890000|2025-02-13 14:11:30|63.98|63.58|64.02|63.62|64.03|63.63|63.97|63.57|12
1739455900000|2025-02-13 14:11:40|64.03|63.63|64.04|63.64|64.04|63.64|63.98|63.58|10
1739455910000|2025-02-13 14:11:50|64.03|63.63|64.03|63.63|64.04|63.64|64.03|63.63|3
1739455920000|2025-02-13 14:12:00|64.04|63.64|64.22|63.82|64.22|63.82|64.04|63.64|15
1739455930000|2025-02-13 14:12:10|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1739455940000|2025-02-13 14:12:20|64.23|63.83|64.16|63.76|64.23|63.83|64.16|63.76|6
1739455950000|2025-02-13 14:12:30|64.15|63.75|64.12|63.72|64.15|63.75|64.12|63.72|6
1739455960000|2025-02-13 14:12:40|64.11|63.71|64.14|63.74|64.14|63.74|64.08|63.68|7
1739455970000|2025-02-13 14:12:50|64.15|63.75|64.14|63.74|64.16|63.76|64.14|63.74|7
1739455980000|2025-02-13 14:13:00|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739455990000|2025-02-13 14:13:10|64.11|63.71|64.09|63.69|64.11|63.71|64.09|63.69|3
1739456010000|2025-02-13 14:13:30|64.08|63.68|64.06|63.66|64.08|63.68|64.06|63.66|3
1739456020000|2025-02-13 14:13:40|64.1|63.7|64.09|63.69|64.1|63.7|64.09|63.69|8
1739456030000|2025-02-13 14:13:50|64.1|63.7|64.11|63.71|64.11|63.71|64.1|63.7|2
1739456040000|2025-02-13 14:14:00|64.1|63.7|64.1|63.7|64.1|63.7|64.07|63.67|7
1739456050000|2025-02-13 14:14:10|64.08|63.68|64.05|63.65|64.08|63.68|64.05|63.65|4
1739456060000|2025-02-13 14:14:20|64.04|63.64|64.01|63.61|64.04|63.64|64|63.6|6
1739456070000|2025-02-13 14:14:30|64.02|63.62|64.07|63.67|64.14|63.74|64.02|63.62|8
1739456080000|2025-02-13 14:14:40|64.08|63.68|64.08|63.68|64.09|63.69|64.07|63.67|6
1739456090000|2025-02-13 14:14:50|64.11|63.71|64.11|63.71|64.12|63.72|64.09|63.69|5
1739456100000|2025-02-13 14:15:00|64.1|63.7|64.05|63.65|64.13|63.73|64.05|63.65|13
1739456110000|2025-02-13 14:15:10|64.06|63.66|63.9|63.5|64.06|63.66|63.9|63.5|14
1739456120000|2025-02-13 14:15:20|63.89|63.49|63.77|63.37|63.89|63.49|63.76|63.36|16
1739456130000|2025-02-13 14:15:30|63.76|63.36|63.77|63.37|63.77|63.37|63.74|63.34|10
1739456140000|2025-02-13 14:15:40|63.76|63.36|63.76|63.36|63.79|63.39|63.75|63.35|12
1739456150000|2025-02-13 14:15:50|63.77|63.37|63.78|63.38|63.78|63.38|63.75|63.35|11
1739456160000|2025-02-13 14:16:00|63.8|63.4|63.81|63.41|63.81|63.41|63.79|63.39|10
1739456170000|2025-02-13 14:16:10|63.8|63.4|63.8|63.4|63.88|63.48|63.79|63.39|17
1739456180000|2025-02-13 14:16:20|63.81|63.41|63.79|63.39|63.83|63.43|63.77|63.37|11
1739456190000|2025-02-13 14:16:30|63.8|63.4|63.83|63.43|63.85|63.45|63.8|63.4|11
1739456210000|2025-02-13 14:16:50|63.84|63.44|63.81|63.41|63.84|63.44|63.81|63.41|6
1739456220000|2025-02-13 14:17:00|63.82|63.42|63.88|63.48|63.88|63.48|63.81|63.41|11
1739456230000|2025-02-13 14:17:10|63.95|63.55|63.97|63.57|63.97|63.57|63.91|63.51|12
1739456240000|2025-02-13 14:17:20|63.94|63.54|63.93|63.53|63.96|63.56|63.91|63.51|14
1739456250000|2025-02-13 14:17:30|63.94|63.54|63.89|63.49|63.94|63.54|63.89|63.49|8
1739456260000|2025-02-13 14:17:40|63.91|63.51|63.88|63.48|63.95|63.55|63.88|63.48|11
1739456270000|2025-02-13 14:17:50|63.87|63.47|63.89|63.49|63.89|63.49|63.84|63.44|9
1739456280000|2025-02-13 14:18:00|63.88|63.48|63.8|63.4|63.89|63.49|63.78|63.38|17
1739456290000|2025-02-13 14:18:10|63.85|63.45|63.83|63.43|63.86|63.46|63.83|63.43|9
1739456300000|2025-02-13 14:18:20|63.82|63.42|63.75|63.35|63.83|63.43|63.74|63.34|13
1739456310000|2025-02-13 14:18:30|63.76|63.36|63.8|63.4|63.81|63.41|63.74|63.34|11
1739456320000|2025-02-13 14:18:40|63.78|63.38|63.79|63.39|63.79|63.39|63.76|63.36|4
1739456330000|2025-02-13 14:18:50|63.78|63.38|63.8|63.4|63.83|63.43|63.78|63.38|6
1739456340000|2025-02-13 14:19:00|63.79|63.39|63.91|63.51|63.91|63.51|63.79|63.39|10
1739456350000|2025-02-13 14:19:10|63.92|63.52|63.97|63.57|63.97|63.57|63.91|63.51|4
1739456360000|2025-02-13 14:19:20|63.96|63.56|63.91|63.51|63.96|63.56|63.91|63.51|10
1739456370000|2025-02-13 14:19:30|63.9|63.5|63.99|63.59|63.99|63.59|63.9|63.5|10
1739456380000|2025-02-13 14:19:40|63.98|63.58|63.94|63.54|63.99|63.59|63.94|63.54|14
1739456400000|2025-02-13 14:20:00|63.91|63.51|63.91|63.51|63.92|63.52|63.9|63.5|4
1739456410000|2025-02-13 14:20:10|63.9|63.5|63.92|63.52|63.92|63.52|63.9|63.5|7
1739456420000|2025-02-13 14:20:20|63.91|63.51|63.9|63.5|63.93|63.53|63.88|63.48|12
1739456430000|2025-02-13 14:20:30|63.91|63.51|63.94|63.54|63.97|63.57|63.91|63.51|16
1739456440000|2025-02-13 14:20:40|63.92|63.52|63.91|63.51|63.94|63.54|63.9|63.5|13
1739456450000|2025-02-13 14:20:50|63.9|63.5|64.05|63.65|64.05|63.65|63.9|63.5|14
1739456460000|2025-02-13 14:21:00|63.99|63.59|64.11|63.71|64.11|63.71|63.99|63.59|11
1739456470000|2025-02-13 14:21:10|64.1|63.7|64.17|63.77|64.26|63.86|64.1|63.7|15
1739456480000|2025-02-13 14:21:20|64.22|63.82|64.22|63.82|64.23|63.83|64.19|63.79|13
1739456490000|2025-02-13 14:21:30|64.21|63.81|64.2|63.8|64.21|63.81|64.16|63.76|8
1739456500000|2025-02-13 14:21:40|64.19|63.79|64.22|63.82|64.22|63.82|64.19|63.79|6
1739456510000|2025-02-13 14:21:50|64.21|63.81|64.21|63.81|64.22|63.82|64.21|63.81|5
1739456520000|2025-02-13 14:22:00|64.22|63.82|64.21|63.81|64.22|63.82|64.2|63.8|12
1739456530000|2025-02-13 14:22:10|64.22|63.82|64.21|63.81|64.22|63.82|64.19|63.79|11
1739456540000|2025-02-13 14:22:20|64.22|63.82|64.2|63.8|64.22|63.82|64.2|63.8|8
1739456550000|2025-02-13 14:22:30|64.19|63.79|64.26|63.86|64.26|63.86|64.19|63.79|12
1739456560000|2025-02-13 14:22:40|64.24|63.84|64.29|63.89|64.3|63.9|64.23|63.83|12
1739456570000|2025-02-13 14:22:50|64.28|63.88|64.29|63.89|64.3|63.9|64.28|63.88|7
1739456580000|2025-02-13 14:23:00|64.28|63.88|64.22|63.82|64.3|63.9|64.22|63.82|8
1739456600000|2025-02-13 14:23:20|64.13|63.73|64.17|63.77|64.18|63.78|64.12|63.72|7
1739456610000|2025-02-13 14:23:30|64.18|63.78|64.22|63.82|64.26|63.86|64.18|63.78|9
1739456620000|2025-02-13 14:23:40|64.21|63.81|64.28|63.88|64.28|63.88|64.21|63.81|6
1739456630000|2025-02-13 14:23:50|64.29|63.89|64.32|63.92|64.33|63.93|64.29|63.89|5
1739456640000|2025-02-13 14:24:00|64.31|63.91|64.29|63.89|64.31|63.91|64.24|63.84|15
1739456650000|2025-02-13 14:24:10|64.28|63.88|64.3|63.9|64.31|63.91|64.27|63.87|11
1739456660000|2025-02-13 14:24:20|64.29|63.89|64.28|63.88|64.3|63.9|64.28|63.88|5
1739456670000|2025-02-13 14:24:30|64.3|63.9|64.31|63.91|64.32|63.92|64.29|63.89|7
1739456680000|2025-02-13 14:24:40|64.32|63.92|64.3|63.9|64.32|63.92|64.3|63.9|5
1739456690000|2025-02-13 14:24:50|64.31|63.91|64.29|63.89|64.31|63.91|64.29|63.89|5
1739456700000|2025-02-13 14:25:00|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|4
1739456710000|2025-02-13 14:25:10|64.31|63.91|64.3|63.9|64.32|63.92|64.3|63.9|8
1739456720000|2025-02-13 14:25:20|64.29|63.89|64.21|63.81|64.29|63.89|64.21|63.81|6
1739456730000|2025-02-13 14:25:30|64.2|63.8|64.19|63.79|64.21|63.81|64.17|63.77|11
1739456740000|2025-02-13 14:25:40|64.17|63.77|64.2|63.8|64.21|63.81|64.13|63.73|11
1739456750000|2025-02-13 14:25:50|64.26|63.86|64.22|63.82|64.26|63.86|64.21|63.81|7
1739456760000|2025-02-13 14:26:00|64.21|63.81|64.21|63.81|64.22|63.82|64.2|63.8|8
1739456770000|2025-02-13 14:26:10|64.19|63.79|64.21|63.81|64.22|63.82|64.19|63.79|6
1739456780000|2025-02-13 14:26:20|64.22|63.82|64.27|63.87|64.31|63.91|64.2|63.8|8
1739456790000|2025-02-13 14:26:30|64.33|63.93|64.26|63.86|64.33|63.93|64.26|63.86|9
1739456800000|2025-02-13 14:26:40|64.25|63.85|64.25|63.85|64.29|63.89|64.24|63.84|13
1739456810000|2025-02-13 14:26:50|64.24|63.84|64.22|63.82|64.24|63.84|64.21|63.81|6
1739456820000|2025-02-13 14:27:00|64.21|63.81|64.22|63.82|64.23|63.83|64.2|63.8|9
1739456830000|2025-02-13 14:27:10|64.21|63.81|64.21|63.81|64.24|63.84|64.21|63.81|10
1739456840000|2025-02-13 14:27:20|64.22|63.82|64.22|63.82|64.22|63.82|64.21|63.81|3
1739456850000|2025-02-13 14:27:30|64.26|63.86|64.28|63.88|64.28|63.88|64.26|63.86|8
1739456860000|2025-02-13 14:27:40|64.27|63.87|64.28|63.88|64.28|63.88|64.27|63.87|2
1739456870000|2025-02-13 14:27:50|64.25|63.85|64.26|63.86|64.28|63.88|64.24|63.84|12
1739456880000|2025-02-13 14:28:00|64.25|63.85|64.22|63.82|64.25|63.85|64.21|63.81|9
1739456890000|2025-02-13 14:28:10|64.21|63.81|64.2|63.8|64.21|63.81|64.19|63.79|7
1739456900000|2025-02-13 14:28:20|64.19|63.79|64.2|63.8|64.2|63.8|64.18|63.78|8
1739456910000|2025-02-13 14:28:30|64.19|63.79|64.15|63.75|64.21|63.81|64.14|63.74|9
1739456920000|2025-02-13 14:28:40|64.17|63.77|64.19|63.79|64.19|63.79|64.14|63.74|11
1739456930000|2025-02-13 14:28:50|64.18|63.78|64.14|63.74|64.18|63.78|64.14|63.74|5
1739456940000|2025-02-13 14:29:00|64.17|63.77|64.12|63.72|64.17|63.77|64.12|63.72|10
1739456950000|2025-02-13 14:29:10|64.11|63.71|64.12|63.72|64.13|63.73|64.1|63.7|6
1739456960000|2025-02-13 14:29:20|64.11|63.71|64.17|63.77|64.18|63.78|64.11|63.71|5
1739456980000|2025-02-13 14:29:40|64.2|63.8|64.2|63.8|64.21|63.81|64.19|63.79|5
1739456990000|2025-02-13 14:29:50|64.19|63.79|64.2|63.8|64.21|63.81|64.19|63.79|11
1739457000000|2025-02-13 14:30:00|64.21|63.81|64.12|63.72|64.21|63.81|64.12|63.72|14
1739457010000|2025-02-13 14:30:10|64.17|63.77|64.2|63.8|64.21|63.81|64.17|63.77|9
1739457020000|2025-02-13 14:30:20|64.23|63.83|64.24|63.84|64.27|63.87|64.19|63.79|10
1739457030000|2025-02-13 14:30:30|64.23|63.83|64.29|63.89|64.29|63.89|64.22|63.82|10
1739457040000|2025-02-13 14:30:40|64.28|63.88|64.29|63.89|64.3|63.9|64.27|63.87|13
1739457050000|2025-02-13 14:30:50|64.28|63.88|64.28|63.88|64.28|63.88|64.22|63.82|12
1739457060000|2025-02-13 14:31:00|64.27|63.87|64.3|63.9|64.3|63.9|64.24|63.84|9
1739457070000|2025-02-13 14:31:10|64.33|63.93|64.37|63.97|64.37|63.97|64.33|63.93|5
1739457080000|2025-02-13 14:31:20|64.38|63.98|64.47|64.07|64.47|64.07|64.37|63.97|5
1739457090000|2025-02-13 14:31:30|64.48|64.08|64.47|64.07|64.48|64.08|64.45|64.05|10
1739457100000|2025-02-13 14:31:40|64.44|64.04|64.4|64|64.46|64.06|64.4|64|9
1739457110000|2025-02-13 14:31:50|64.44|64.04|64.38|63.98|64.44|64.04|64.34|63.94|16
1739457120000|2025-02-13 14:32:00|64.39|63.99|64.47|64.07|64.47|64.07|64.35|63.95|11
1739457130000|2025-02-13 14:32:10|64.44|64.04|64.45|64.05|64.46|64.06|64.42|64.02|10
1739457140000|2025-02-13 14:32:20|64.44|64.04|64.47|64.07|64.47|64.07|64.43|64.03|9
1739457150000|2025-02-13 14:32:30|64.49|64.09|64.52|64.12|64.56|64.16|64.49|64.09|11
1739457160000|2025-02-13 14:32:40|64.51|64.11|64.45|64.05|64.51|64.11|64.44|64.04|10
1739457170000|2025-02-13 14:32:50|64.43|64.03|64.42|64.02|64.44|64.04|64.41|64.01|7
1739457180000|2025-02-13 14:33:00|64.4|64|64.31|63.91|64.41|64.01|64.31|63.91|12
1739457190000|2025-02-13 14:33:10|64.3|63.9|64.3|63.9|64.3|63.9|64.29|63.89|7
1739457200000|2025-02-13 14:33:20|64.29|63.89|64.29|63.89|64.3|63.9|64.28|63.88|4
1739457210000|2025-02-13 14:33:30|64.28|63.88|64.29|63.89|64.31|63.91|64.27|63.87|8
1739457220000|2025-02-13 14:33:40|64.28|63.88|64.31|63.91|64.31|63.91|64.28|63.88|10
1739457230000|2025-02-13 14:33:50|64.3|63.9|64.29|63.89|64.31|63.91|64.28|63.88|7
1739457240000|2025-02-13 14:34:00|64.31|63.91|64.23|63.83|64.31|63.91|64.23|63.83|12
1739457250000|2025-02-13 14:34:10|64.21|63.81|64.26|63.86|64.29|63.89|64.21|63.81|9
1739457260000|2025-02-13 14:34:20|64.28|63.88|64.21|63.81|64.28|63.88|64.21|63.81|7
1739457270000|2025-02-13 14:34:30|64.24|63.84|64.19|63.79|64.24|63.84|64.19|63.79|8
1739457280000|2025-02-13 14:34:40|64.21|63.81|64.22|63.82|64.24|63.84|64.2|63.8|8
1739457290000|2025-02-13 14:34:50|64.21|63.81|64.22|63.82|64.24|63.84|64.2|63.8|8
1739457300000|2025-02-13 14:35:00|64.21|63.81|64.12|63.72|64.22|63.82|64.12|63.72|13
1739457310000|2025-02-13 14:35:10|64.19|63.79|64.22|63.82|64.23|63.83|64.17|63.77|11
1739457320000|2025-02-13 14:35:20|64.2|63.8|64.23|63.83|64.23|63.83|64.16|63.76|11
1739457330000|2025-02-13 14:35:30|64.22|63.82|64.19|63.79|64.23|63.83|64.19|63.79|7
1739457340000|2025-02-13 14:35:40|64.16|63.76|64.2|63.8|64.2|63.8|64.14|63.74|14
1739457350000|2025-02-13 14:35:50|64.21|63.81|64.19|63.79|64.21|63.81|64.19|63.79|7
1739457360000|2025-02-13 14:36:00|64.2|63.8|64.19|63.79|64.2|63.8|64.15|63.75|7
1739457380000|2025-02-13 14:36:20|64.16|63.76|64.07|63.67|64.17|63.77|64.07|63.67|9
1739457390000|2025-02-13 14:36:30|64.05|63.65|64.03|63.63|64.05|63.65|64.01|63.61|7
1739457400000|2025-02-13 14:36:40|64|63.6|63.91|63.51|64.01|63.61|63.91|63.51|7
1739457410000|2025-02-13 14:36:50|63.89|63.49|64|63.6|64.04|63.64|63.89|63.49|21
1739457420000|2025-02-13 14:37:00|64.01|63.61|64.03|63.63|64.05|63.65|64.01|63.61|11
1739457430000|2025-02-13 14:37:10|64.02|63.62|63.97|63.57|64.03|63.63|63.96|63.56|12
1739457440000|2025-02-13 14:37:20|63.98|63.58|64.02|63.62|64.03|63.63|63.96|63.56|12
1739457450000|2025-02-13 14:37:30|64.05|63.65|63.97|63.57|64.05|63.65|63.96|63.56|11
1739457460000|2025-02-13 14:37:40|63.96|63.56|63.93|63.53|63.96|63.56|63.93|63.53|5
1739457470000|2025-02-13 14:37:50|63.92|63.52|63.81|63.41|63.93|63.53|63.81|63.41|14
1739457480000|2025-02-13 14:38:00|63.83|63.43|63.74|63.34|63.83|63.43|63.74|63.34|10
1739457490000|2025-02-13 14:38:10|63.73|63.33|63.77|63.37|63.79|63.39|63.73|63.33|10
1739457500000|2025-02-13 14:38:20|63.76|63.36|63.74|63.34|63.76|63.36|63.72|63.32|6
1739457510000|2025-02-13 14:38:30|63.77|63.37|63.78|63.38|63.78|63.38|63.77|63.37|2
1739457520000|2025-02-13 14:38:40|63.77|63.37|63.77|63.37|63.78|63.38|63.73|63.33|11
1739457530000|2025-02-13 14:38:50|63.76|63.36|63.76|63.36|63.77|63.37|63.73|63.33|5
1739457540000|2025-02-13 14:39:00|63.77|63.37|63.73|63.33|63.78|63.38|63.73|63.33|12
1739457550000|2025-02-13 14:39:10|63.72|63.32|63.74|63.34|63.74|63.34|63.71|63.31|4
1739457560000|2025-02-13 14:39:20|63.73|63.33|63.73|63.33|63.75|63.35|63.69|63.29|12
1739457570000|2025-02-13 14:39:30|63.75|63.35|63.73|63.33|63.75|63.35|63.73|63.33|3
1739457580000|2025-02-13 14:39:40|63.71|63.31|63.77|63.37|63.77|63.37|63.71|63.31|11
1739457590000|2025-02-13 14:39:50|63.75|63.35|63.76|63.36|63.77|63.37|63.75|63.35|4
1739457600000|2025-02-13 14:40:00|63.75|63.35|63.76|63.36|63.8|63.4|63.75|63.35|12
1739457610000|2025-02-13 14:40:10|63.75|63.35|63.74|63.34|63.76|63.36|63.74|63.34|4
1739457620000|2025-02-13 14:40:20|63.73|63.33|63.79|63.39|63.79|63.39|63.73|63.33|13
1739457630000|2025-02-13 14:40:30|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739457640000|2025-02-13 14:40:40|63.79|63.39|63.8|63.4|63.8|63.4|63.78|63.38|4
1739457650000|2025-02-13 14:40:50|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739457660000|2025-02-13 14:41:00|63.8|63.4|63.82|63.42|63.85|63.45|63.8|63.4|11
1739457670000|2025-02-13 14:41:10|63.81|63.41|63.79|63.39|63.81|63.41|63.76|63.36|11
1739457680000|2025-02-13 14:41:20|63.78|63.38|63.83|63.43|63.83|63.43|63.78|63.38|3
1739457690000|2025-02-13 14:41:30|63.82|63.42|63.81|63.41|63.83|63.43|63.81|63.41|4
1739457700000|2025-02-13 14:41:40|63.83|63.43|63.86|63.46|63.88|63.48|63.83|63.43|8
1739457710000|2025-02-13 14:41:50|63.87|63.47|63.83|63.43|63.87|63.47|63.82|63.42|14
1739457720000|2025-02-13 14:42:00|63.82|63.42|63.89|63.49|63.91|63.51|63.82|63.42|11
1739457730000|2025-02-13 14:42:10|63.84|63.44|63.88|63.48|63.88|63.48|63.83|63.43|5
1739457740000|2025-02-13 14:42:20|63.89|63.49|63.95|63.55|63.95|63.55|63.89|63.49|10
1739457750000|2025-02-13 14:42:30|63.97|63.57|63.97|63.57|64.04|63.64|63.94|63.54|18
1739457760000|2025-02-13 14:42:40|63.98|63.58|64.03|63.63|64.05|63.65|63.98|63.58|10
1739457780000|2025-02-13 14:43:00|64.11|63.71|64.09|63.69|64.11|63.71|64.08|63.68|5
1739457790000|2025-02-13 14:43:10|64.1|63.7|64.17|63.77|64.18|63.78|64.1|63.7|5
1739457800000|2025-02-13 14:43:20|64.16|63.76|64.19|63.79|64.19|63.79|64.12|63.72|8
1739457810000|2025-02-13 14:43:30|64.17|63.77|64.18|63.78|64.18|63.78|64.16|63.76|5
1739457820000|2025-02-13 14:43:40|64.2|63.8|64.23|63.83|64.23|63.83|64.2|63.8|2
1739457830000|2025-02-13 14:43:50|64.22|63.82|64.2|63.8|64.24|63.84|64.19|63.79|12
1739457840000|2025-02-13 14:44:00|64.18|63.78|64.19|63.79|64.21|63.81|64.15|63.75|13
1739457850000|2025-02-13 14:44:10|64.2|63.8|64.22|63.82|64.22|63.82|64.2|63.8|3
1739457860000|2025-02-13 14:44:20|64.23|63.83|64.32|63.92|64.32|63.92|64.2|63.8|11
1739457870000|2025-02-13 14:44:30|64.31|63.91|64.29|63.89|64.33|63.93|64.29|63.89|7
1739457880000|2025-02-13 14:44:40|64.3|63.9|64.27|63.87|64.34|63.94|64.25|63.85|9
1739457890000|2025-02-13 14:44:50|64.28|63.88|64.29|63.89|64.29|63.89|64.25|63.85|6
1739457900000|2025-02-13 14:45:00|64.28|63.88|64.27|63.87|64.29|63.89|64.24|63.84|10
1739457910000|2025-02-13 14:45:10|64.28|63.88|64.25|63.85|64.3|63.9|64.25|63.85|7
1739457920000|2025-02-13 14:45:20|64.24|63.84|64.25|63.85|64.25|63.85|64.2|63.8|8
1739457930000|2025-02-13 14:45:30|64.24|63.84|64.25|63.85|64.29|63.89|64.24|63.84|6
1739457940000|2025-02-13 14:45:40|64.24|63.84|64.24|63.84|64.24|63.84|64.15|63.75|13
1739457950000|2025-02-13 14:45:50|64.25|63.85|64.23|63.83|64.25|63.85|64.23|63.83|3
1739457960000|2025-02-13 14:46:00|64.22|63.82|64.19|63.79|64.22|63.82|64.19|63.79|4
1739457970000|2025-02-13 14:46:10|64.2|63.8|64.2|63.8|64.2|63.8|64.17|63.77|6
1739457980000|2025-02-13 14:46:20|64.19|63.79|64.3|63.9|64.3|63.9|64.19|63.79|16
1739457990000|2025-02-13 14:46:30|64.31|63.91|64.38|63.98|64.38|63.98|64.31|63.91|9
1739458000000|2025-02-13 14:46:40|64.4|64|64.4|64|64.41|64.01|64.39|63.99|5
1739458020000|2025-02-13 14:47:00|64.41|64.01|64.43|64.03|64.43|64.03|64.4|64|5
1739458030000|2025-02-13 14:47:10|64.44|64.04|64.41|64.01|64.45|64.05|64.4|64|9
1739458040000|2025-02-13 14:47:20|64.4|64|64.3|63.9|64.4|64|64.3|63.9|9
1739458060000|2025-02-13 14:47:40|64.29|63.89|64.25|63.85|64.33|63.93|64.25|63.85|7
1739458070000|2025-02-13 14:47:50|64.24|63.84|64.25|63.85|64.26|63.86|64.24|63.84|5
1739458080000|2025-02-13 14:48:00|64.24|63.84|64.2|63.8|64.24|63.84|64.19|63.79|8
1739458090000|2025-02-13 14:48:10|64.19|63.79|64.15|63.75|64.19|63.79|64.15|63.75|4
1739458100000|2025-02-13 14:48:20|64.14|63.74|64.14|63.74|64.15|63.75|64.11|63.71|8
1739458110000|2025-02-13 14:48:30|64.15|63.75|64.16|63.76|64.17|63.77|64.15|63.75|7
1739458120000|2025-02-13 14:48:40|64.15|63.75|64.15|63.75|64.17|63.77|64.13|63.73|8
1739458130000|2025-02-13 14:48:50|64.16|63.76|64.16|63.76|64.17|63.77|64.15|63.75|9
1739458140000|2025-02-13 14:49:00|64.12|63.72|64.13|63.73|64.14|63.74|64.12|63.72|4
1739458150000|2025-02-13 14:49:10|64.12|63.72|64.17|63.77|64.17|63.77|64.11|63.71|5
1739458160000|2025-02-13 14:49:20|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1739458180000|2025-02-13 14:49:40|64.19|63.79|64.21|63.81|64.22|63.82|64.19|63.79|3
1739458190000|2025-02-13 14:49:50|64.19|63.79|64.13|63.73|64.19|63.79|64.13|63.73|8
1739458200000|2025-02-13 14:50:00|64.1|63.7|64.07|63.67|64.1|63.7|64.07|63.67|3
1739458210000|2025-02-13 14:50:10|64.06|63.66|64.02|63.62|64.06|63.66|64.01|63.61|7
1739458220000|2025-02-13 14:50:20|64.01|63.61|64.01|63.61|64.02|63.62|64.01|63.61|3
1739458230000|2025-02-13 14:50:30|64.03|63.63|64.12|63.72|64.15|63.75|64.03|63.63|9
1739458240000|2025-02-13 14:50:40|64.14|63.74|64.11|63.71|64.14|63.74|64.07|63.67|7
1739458250000|2025-02-13 14:50:50|64.1|63.7|64.11|63.71|64.11|63.71|64.08|63.68|5
1739458260000|2025-02-13 14:51:00|64.1|63.7|64.1|63.7|64.11|63.71|64.1|63.7|3
1739458270000|2025-02-13 14:51:10|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|2
1739458280000|2025-02-13 14:51:20|64.09|63.69|64.06|63.66|64.1|63.7|64.04|63.64|7
1739458290000|2025-02-13 14:51:30|64.07|63.67|64.08|63.68|64.1|63.7|64.06|63.66|9
1739458300000|2025-02-13 14:51:40|64.07|63.67|64.06|63.66|64.07|63.67|64.05|63.65|9
1739458310000|2025-02-13 14:51:50|64.07|63.67|64.08|63.68|64.09|63.69|64.07|63.67|3
1739458320000|2025-02-13 14:52:00|64.07|63.67|64.1|63.7|64.1|63.7|64.05|63.65|8
1739458330000|2025-02-13 14:52:10|64.07|63.67|64.08|63.68|64.1|63.7|64.06|63.66|5
1739458340000|2025-02-13 14:52:20|64.07|63.67|64.1|63.7|64.1|63.7|64.06|63.66|8
1739458350000|2025-02-13 14:52:30|64.11|63.71|64.1|63.7|64.12|63.72|64.1|63.7|6
1739458360000|2025-02-13 14:52:40|64.09|63.69|64.1|63.7|64.11|63.71|64.09|63.69|4
1739458370000|2025-02-13 14:52:50|64.11|63.71|64.11|63.71|64.11|63.71|64.1|63.7|3
1739458380000|2025-02-13 14:53:00|64.12|63.72|64.16|63.76|64.16|63.76|64.12|63.72|5
1739458400000|2025-02-13 14:53:20|64.11|63.71|64.13|63.73|64.14|63.74|64.11|63.71|5
1739458410000|2025-02-13 14:53:30|64.12|63.72|64.1|63.7|64.12|63.72|64.1|63.7|3
1739458420000|2025-02-13 14:53:40|64.09|63.69|64.09|63.69|64.1|63.7|64.09|63.69|5
1739458430000|2025-02-13 14:53:50|64.07|63.67|64.1|63.7|64.1|63.7|64.07|63.67|10
1739458440000|2025-02-13 14:54:00|64.11|63.71|64.11|63.71|64.11|63.71|64.09|63.69|4
1739458450000|2025-02-13 14:54:10|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1739458460000|2025-02-13 14:54:20|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|2
1739458470000|2025-02-13 14:54:30|64.09|63.69|64.1|63.7|64.1|63.7|64.07|63.67|6
1739458480000|2025-02-13 14:54:40|64.11|63.71|64.11|63.71|64.11|63.71|64.1|63.7|3
1739458500000|2025-02-13 14:55:00|64.1|63.7|64.11|63.71|64.11|63.71|64.09|63.69|3
1739458510000|2025-02-13 14:55:10|64.09|63.69|64.07|63.67|64.11|63.71|64.07|63.67|8
1739458520000|2025-02-13 14:55:20|64.06|63.66|64.1|63.7|64.1|63.7|64.04|63.64|10
1739458530000|2025-02-13 14:55:30|64.11|63.71|64.05|63.65|64.11|63.71|64.04|63.64|7
1739458540000|2025-02-13 14:55:40|64.03|63.63|64.11|63.71|64.11|63.71|64.03|63.63|7
1739458550000|2025-02-13 14:55:50|64.08|63.68|64.11|63.71|64.11|63.71|64.08|63.68|2
1739458560000|2025-02-13 14:56:00|64.12|63.72|64.11|63.71|64.12|63.72|64.1|63.7|8
1739458570000|2025-02-13 14:56:10|64.09|63.69|64.16|63.76|64.18|63.78|64.09|63.69|5
1739458590000|2025-02-13 14:56:30|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739458600000|2025-02-13 14:56:40|64.19|63.79|64.19|63.79|64.19|63.79|64.15|63.75|11
1739458610000|2025-02-13 14:56:50|64.17|63.77|64.16|63.76|64.17|63.77|64.13|63.73|7
1739458620000|2025-02-13 14:57:00|64.15|63.75|64.16|63.76|64.17|63.77|64.15|63.75|4
1739458630000|2025-02-13 14:57:10|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1739458640000|2025-02-13 14:57:20|64.12|63.72|64.12|63.72|64.13|63.73|64.05|63.65|11
1739458650000|2025-02-13 14:57:30|64.11|63.71|64.03|63.63|64.12|63.72|64.03|63.63|12
1739458660000|2025-02-13 14:57:40|64.09|63.69|64.1|63.7|64.13|63.73|64.08|63.68|8
1739458670000|2025-02-13 14:57:50|64.08|63.68|64.1|63.7|64.1|63.7|64.08|63.68|4
1739458680000|2025-02-13 14:58:00|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739458690000|2025-02-13 14:58:10|64.1|63.7|64.09|63.69|64.1|63.7|64.09|63.69|4
1739458700000|2025-02-13 14:58:20|64.08|63.68|64.05|63.65|64.09|63.69|64.04|63.64|7
1739458710000|2025-02-13 14:58:30|64.04|63.64|64.07|63.67|64.07|63.67|64.01|63.61|7
1739458720000|2025-02-13 14:58:40|64.09|63.69|64.09|63.69|64.09|63.69|64.04|63.64|9
1739458740000|2025-02-13 14:59:00|64.1|63.7|64.1|63.7|64.13|63.73|64.1|63.7|4
1739458750000|2025-02-13 14:59:10|64.09|63.69|64.1|63.7|64.1|63.7|64.09|63.69|2
1739458760000|2025-02-13 14:59:20|64.11|63.71|64.1|63.7|64.12|63.72|64.1|63.7|6
1739458790000|2025-02-13 14:59:50|64.11|63.71|64.03|63.63|64.11|63.71|64.03|63.63|9
1739458800000|2025-02-13 15:00:00|64.02|63.62|63.95|63.55|64.02|63.62|63.95|63.55|10
1739458810000|2025-02-13 15:00:10|63.96|63.56|63.93|63.53|63.97|63.57|63.88|63.48|11
1739458820000|2025-02-13 15:00:20|63.9|63.5|63.85|63.45|63.9|63.5|63.84|63.44|7
1739458830000|2025-02-13 15:00:30|63.83|63.43|63.86|63.46|63.86|63.46|63.83|63.43|7
1739458840000|2025-02-13 15:00:40|63.85|63.45|63.88|63.48|63.89|63.49|63.85|63.45|10
1739458850000|2025-02-13 15:00:50|63.89|63.49|63.86|63.46|63.9|63.5|63.86|63.46|6
1739458860000|2025-02-13 15:01:00|63.88|63.48|63.97|63.57|63.97|63.57|63.88|63.48|5
1739458870000|2025-02-13 15:01:10|63.96|63.56|63.94|63.54|64|63.6|63.94|63.54|7
1739458880000|2025-02-13 15:01:20|63.92|63.52|63.92|63.52|63.93|63.53|63.9|63.5|7
1739458890000|2025-02-13 15:01:30|63.9|63.5|63.9|63.5|63.91|63.51|63.9|63.5|3
1739458900000|2025-02-13 15:01:40|63.92|63.52|63.92|63.52|63.93|63.53|63.91|63.51|8
1739458910000|2025-02-13 15:01:50|63.91|63.51|63.99|63.59|63.99|63.59|63.91|63.51|4
1739458920000|2025-02-13 15:02:00|64|63.6|64.02|63.62|64.02|63.62|64|63.6|3
1739458930000|2025-02-13 15:02:10|64.01|63.61|63.97|63.57|64.01|63.61|63.97|63.57|5
1739458940000|2025-02-13 15:02:20|63.98|63.58|64.05|63.65|64.09|63.69|63.98|63.58|9
1739458950000|2025-02-13 15:02:30|64.06|63.66|64.12|63.72|64.15|63.75|64.06|63.66|9
1739458960000|2025-02-13 15:02:40|64.11|63.71|64.25|63.85|64.25|63.85|64.08|63.68|10
1739458980000|2025-02-13 15:03:00|64.24|63.84|64.3|63.9|64.3|63.9|64.23|63.83|6
1739458990000|2025-02-13 15:03:10|64.31|63.91|64.28|63.88|64.31|63.91|64.28|63.88|4
1739459000000|2025-02-13 15:03:20|64.27|63.87|64.29|63.89|64.3|63.9|64.27|63.87|6
1739459010000|2025-02-13 15:03:30|64.27|63.87|64.27|63.87|64.29|63.89|64.26|63.86|9
1739459020000|2025-02-13 15:03:40|64.28|63.88|64.25|63.85|64.28|63.88|64.24|63.84|6
1739459030000|2025-02-13 15:03:50|64.23|63.83|64.26|63.86|64.26|63.86|64.2|63.8|14
1739459040000|2025-02-13 15:04:00|64.25|63.85|64.22|63.82|64.26|63.86|64.22|63.82|8
1739459050000|2025-02-13 15:04:10|64.21|63.81|64.18|63.78|64.21|63.81|64.18|63.78|5
1739459060000|2025-02-13 15:04:20|64.15|63.75|64.02|63.62|64.15|63.75|64.02|63.62|15
1739459070000|2025-02-13 15:04:30|64.01|63.61|63.99|63.59|64.01|63.61|63.99|63.59|3
1739459080000|2025-02-13 15:04:40|63.98|63.58|64.01|63.61|64.01|63.61|63.97|63.57|7
1739459090000|2025-02-13 15:04:50|64.02|63.62|64|63.6|64.02|63.62|63.96|63.56|9
1739459100000|2025-02-13 15:05:00|63.98|63.58|63.96|63.56|64.01|63.61|63.94|63.54|11
1739459110000|2025-02-13 15:05:10|63.97|63.57|63.98|63.58|63.98|63.58|63.94|63.54|8
1739459120000|2025-02-13 15:05:20|63.97|63.57|63.99|63.59|63.99|63.59|63.97|63.57|3
1739459130000|2025-02-13 15:05:30|64|63.6|63.99|63.59|64|63.6|63.99|63.59|2
1739459140000|2025-02-13 15:05:40|64|63.6|64.02|63.62|64.02|63.62|64|63.6|3
1739459150000|2025-02-13 15:05:50|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1739459160000|2025-02-13 15:06:00|64|63.6|64|63.6|64|63.6|63.99|63.59|3
1739459180000|2025-02-13 15:06:20|63.98|63.58|63.95|63.55|63.98|63.58|63.94|63.54|5
1739459190000|2025-02-13 15:06:30|63.94|63.54|63.93|63.53|63.96|63.56|63.9|63.5|11
1739459200000|2025-02-13 15:06:40|63.92|63.52|63.9|63.5|63.92|63.52|63.9|63.5|3
1739459210000|2025-02-13 15:06:50|63.89|63.49|63.87|63.47|63.91|63.51|63.87|63.47|7
1739459220000|2025-02-13 15:07:00|63.88|63.48|63.74|63.34|63.9|63.5|63.74|63.34|17
1739459230000|2025-02-13 15:07:10|63.73|63.33|63.76|63.36|63.76|63.36|63.71|63.31|10
1739459240000|2025-02-13 15:07:20|63.77|63.37|63.82|63.42|63.85|63.45|63.72|63.32|14
1739459250000|2025-02-13 15:07:30|63.81|63.41|63.88|63.48|63.92|63.52|63.81|63.41|13
1739459260000|2025-02-13 15:07:40|63.87|63.47|63.85|63.45|63.87|63.47|63.85|63.45|3
1739459270000|2025-02-13 15:07:50|63.84|63.44|63.89|63.49|63.9|63.5|63.82|63.42|9
1739459280000|2025-02-13 15:08:00|63.9|63.5|63.91|63.51|63.91|63.51|63.89|63.49|4
1739459290000|2025-02-13 15:08:10|63.92|63.52|63.93|63.53|63.98|63.58|63.92|63.52|8
1739459300000|2025-02-13 15:08:20|63.92|63.52|63.94|63.54|63.94|63.54|63.91|63.51|8
1739459310000|2025-02-13 15:08:30|63.96|63.56|63.98|63.58|63.99|63.59|63.95|63.55|8
1739459320000|2025-02-13 15:08:40|63.96|63.56|63.98|63.58|63.98|63.58|63.95|63.55|7
1739459330000|2025-02-13 15:08:50|63.97|63.57|63.99|63.59|63.99|63.59|63.97|63.57|3
1739459340000|2025-02-13 15:09:00|63.98|63.58|63.98|63.58|63.98|63.58|63.95|63.55|12
1739459350000|2025-02-13 15:09:10|63.99|63.59|64.01|63.61|64.02|63.62|63.99|63.59|6
1739459360000|2025-02-13 15:09:20|64|63.6|64.03|63.63|64.04|63.64|64|63.6|10
1739459370000|2025-02-13 15:09:30|64.02|63.62|64.07|63.67|64.09|63.69|64.02|63.62|7
1739459380000|2025-02-13 15:09:40|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|2
1739459390000|2025-02-13 15:09:50|64.07|63.67|64.05|63.65|64.08|63.68|64.04|63.64|4
1739459400000|2025-02-13 15:10:00|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|4
1739459420000|2025-02-13 15:10:20|64.04|63.64|64.02|63.62|64.06|63.66|64.02|63.62|7
1739459430000|2025-02-13 15:10:30|64.01|63.61|63.99|63.59|64.02|63.62|63.99|63.59|4
1739459440000|2025-02-13 15:10:40|64.01|63.61|63.99|63.59|64.01|63.61|63.99|63.59|6
1739459460000|2025-02-13 15:11:00|63.98|63.58|63.99|63.59|63.99|63.59|63.97|63.57|6
1739459470000|2025-02-13 15:11:10|63.96|63.56|63.98|63.58|63.99|63.59|63.94|63.54|4
1739459480000|2025-02-13 15:11:20|63.99|63.59|64.01|63.61|64.01|63.61|63.96|63.56|6
1739459490000|2025-02-13 15:11:30|64|63.6|64|63.6|64|63.6|64|63.6|1
1739459500000|2025-02-13 15:11:40|63.99|63.59|64|63.6|64.01|63.61|63.99|63.59|4
1739459510000|2025-02-13 15:11:50|63.99|63.59|64.01|63.61|64.01|63.61|63.99|63.59|3
1739459520000|2025-02-13 15:12:00|64.02|63.62|64.02|63.62|64.07|63.67|64.02|63.62|12
1739459530000|2025-02-13 15:12:10|64.03|63.63|64.09|63.69|64.09|63.69|64.01|63.61|4
1739459540000|2025-02-13 15:12:20|64.08|63.68|64.05|63.65|64.08|63.68|64.05|63.65|4
1739459550000|2025-02-13 15:12:30|64.04|63.64|64.04|63.64|64.04|63.64|64.02|63.62|6
1739459560000|2025-02-13 15:12:40|64.03|63.63|64.03|63.63|64.03|63.63|64|63.6|8
1739459570000|2025-02-13 15:12:50|64.02|63.62|64.06|63.66|64.08|63.68|64.02|63.62|8
1739459580000|2025-02-13 15:13:00|64.07|63.67|64.05|63.65|64.08|63.68|64.05|63.65|6
1739459590000|2025-02-13 15:13:10|64.06|63.66|64.05|63.65|64.08|63.68|64.05|63.65|5
1739459610000|2025-02-13 15:13:30|64.06|63.66|64.07|63.67|64.07|63.67|64.05|63.65|4
1739459620000|2025-02-13 15:13:40|64.13|63.73|64.14|63.74|64.14|63.74|64.06|63.66|10
1739459630000|2025-02-13 15:13:50|64.19|63.79|64.23|63.83|64.23|63.83|64.14|63.74|8
1739459640000|2025-02-13 15:14:00|64.24|63.84|64.28|63.88|64.28|63.88|64.23|63.83|12
1739459650000|2025-02-13 15:14:10|64.29|63.89|64.25|63.85|64.29|63.89|64.23|63.83|10
1739459660000|2025-02-13 15:14:20|64.29|63.89|64.26|63.86|64.29|63.89|64.26|63.86|6
1739459670000|2025-02-13 15:14:30|64.3|63.9|64.27|63.87|64.3|63.9|64.27|63.87|7
1739459680000|2025-02-13 15:14:40|64.26|63.86|64.21|63.81|64.3|63.9|64.21|63.81|10
1739459690000|2025-02-13 15:14:50|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739459700000|2025-02-13 15:15:00|64.21|63.81|64.27|63.87|64.33|63.93|64.21|63.81|11
1739459710000|2025-02-13 15:15:10|64.26|63.86|64.27|63.87|64.33|63.93|64.25|63.85|12
1739459720000|2025-02-13 15:15:20|64.26|63.86|64.36|63.96|64.39|63.99|64.26|63.86|13
1739459730000|2025-02-13 15:15:30|64.31|63.91|64.28|63.88|64.31|63.91|64.28|63.88|4
1739459740000|2025-02-13 15:15:40|64.27|63.87|64.31|63.91|64.31|63.91|64.27|63.87|4
1739459750000|2025-02-13 15:15:50|64.32|63.92|64.43|64.03|64.44|64.04|64.32|63.92|13
1739459760000|2025-02-13 15:16:00|64.44|64.04|64.42|64.02|64.44|64.04|64.38|63.98|9
1739459770000|2025-02-13 15:16:10|64.41|64.01|64.43|64.03|64.48|64.08|64.41|64.01|11
1739459780000|2025-02-13 15:16:20|64.46|64.06|64.5|64.1|64.57|64.17|64.46|64.06|9
1739459790000|2025-02-13 15:16:30|64.49|64.09|64.52|64.12|64.6|64.2|64.49|64.09|12
1739459800000|2025-02-13 15:16:40|64.51|64.11|64.5|64.1|64.52|64.12|64.46|64.06|9
1739459810000|2025-02-13 15:16:50|64.49|64.09|64.48|64.08|64.5|64.1|64.47|64.07|8
1739459820000|2025-02-13 15:17:00|64.47|64.07|64.49|64.09|64.5|64.1|64.47|64.07|3
1739459840000|2025-02-13 15:17:20|64.52|64.12|64.57|64.17|64.59|64.19|64.51|64.11|11
1739459850000|2025-02-13 15:17:30|64.58|64.18|64.59|64.19|64.64|64.24|64.56|64.16|10
1739459860000|2025-02-13 15:17:40|64.68|64.28|64.76|64.36|64.76|64.36|64.66|64.26|16
1739459870000|2025-02-13 15:17:50|64.74|64.34|64.7|64.3|64.77|64.37|64.7|64.3|13
1739459880000|2025-02-13 15:18:00|64.69|64.29|64.7|64.3|64.71|64.31|64.63|64.23|10
1739459890000|2025-02-13 15:18:10|64.71|64.31|64.71|64.31|64.73|64.33|64.7|64.3|9
1739459900000|2025-02-13 15:18:20|64.7|64.3|64.7|64.3|64.72|64.32|64.67|64.27|8
1739459910000|2025-02-13 15:18:30|64.69|64.29|64.66|64.26|64.71|64.31|64.63|64.23|10
1739459920000|2025-02-13 15:18:40|64.67|64.27|64.63|64.23|64.68|64.28|64.63|64.23|14
1739459930000|2025-02-13 15:18:50|64.62|64.22|64.66|64.26|64.67|64.27|64.62|64.22|8
1739459940000|2025-02-13 15:19:00|64.67|64.27|64.67|64.27|64.67|64.27|64.62|64.22|10
1739459950000|2025-02-13 15:19:10|64.68|64.28|64.68|64.28|64.69|64.29|64.67|64.27|7
1739459960000|2025-02-13 15:19:20|64.69|64.29|64.63|64.23|64.69|64.29|64.63|64.23|7
1739459970000|2025-02-13 15:19:30|64.62|64.22|64.67|64.27|64.67|64.27|64.61|64.21|9
1739459980000|2025-02-13 15:19:40|64.66|64.26|64.63|64.23|64.66|64.26|64.6|64.2|5
1739459990000|2025-02-13 15:19:50|64.62|64.22|64.55|64.15|64.62|64.22|64.55|64.15|7
1739460000000|2025-02-13 15:20:00|64.54|64.14|64.6|64.2|64.6|64.2|64.45|64.05|16
1739460010000|2025-02-13 15:20:10|64.59|64.19|64.63|64.23|64.64|64.24|64.56|64.16|17
1739460020000|2025-02-13 15:20:20|64.62|64.22|64.57|64.17|64.62|64.22|64.57|64.17|7
1739460030000|2025-02-13 15:20:30|64.56|64.16|64.61|64.21|64.61|64.21|64.54|64.14|13
1739460050000|2025-02-13 15:20:50|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|2
1739460060000|2025-02-13 15:21:00|64.57|64.17|64.59|64.19|64.59|64.19|64.57|64.17|3
1739460070000|2025-02-13 15:21:10|64.6|64.2|64.61|64.21|64.62|64.22|64.59|64.19|5
1739460080000|2025-02-13 15:21:20|64.62|64.22|64.72|64.32|64.72|64.32|64.6|64.2|21
1739460090000|2025-02-13 15:21:30|64.7|64.3|64.7|64.3|64.73|64.33|64.68|64.28|7
1739460100000|2025-02-13 15:21:40|64.68|64.28|64.69|64.29|64.71|64.31|64.67|64.27|11
1739460110000|2025-02-13 15:21:50|64.68|64.28|64.69|64.29|64.72|64.32|64.67|64.27|8
1739460120000|2025-02-13 15:22:00|64.74|64.34|64.76|64.36|64.77|64.37|64.74|64.34|3
1739460130000|2025-02-13 15:22:10|64.79|64.39|64.79|64.39|64.81|64.41|64.77|64.37|11
1739460140000|2025-02-13 15:22:20|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|4
1739460150000|2025-02-13 15:22:30|64.8|64.4|64.83|64.43|64.83|64.43|64.8|64.4|3
1739460160000|2025-02-13 15:22:40|64.82|64.42|64.9|64.5|64.91|64.51|64.82|64.42|6
1739460170000|2025-02-13 15:22:50|64.89|64.49|64.87|64.47|64.89|64.49|64.87|64.47|3
1739460180000|2025-02-13 15:23:00|64.86|64.46|64.81|64.41|64.9|64.5|64.81|64.41|16
1739460190000|2025-02-13 15:23:10|64.86|64.46|64.89|64.49|64.9|64.5|64.85|64.45|12
1739460200000|2025-02-13 15:23:20|64.88|64.48|64.87|64.47|64.91|64.51|64.87|64.47|7
1739460210000|2025-02-13 15:23:30|64.84|64.44|64.89|64.49|64.89|64.49|64.84|64.44|12
1739460220000|2025-02-13 15:23:40|64.9|64.5|64.8|64.4|64.9|64.5|64.8|64.4|13
1739460230000|2025-02-13 15:23:50|64.79|64.39|64.71|64.31|64.79|64.39|64.71|64.31|8
1739460240000|2025-02-13 15:24:00|64.72|64.32|64.79|64.39|64.8|64.4|64.72|64.32|12
1739460250000|2025-02-13 15:24:10|64.78|64.38|64.76|64.36|64.79|64.39|64.75|64.35|12
1739460260000|2025-02-13 15:24:20|64.75|64.35|64.72|64.32|64.75|64.35|64.72|64.32|6
1739460270000|2025-02-13 15:24:30|64.71|64.31|64.73|64.33|64.76|64.36|64.7|64.3|11
1739460280000|2025-02-13 15:24:40|64.72|64.32|64.71|64.31|64.75|64.35|64.7|64.3|11
1739460290000|2025-02-13 15:24:50|64.7|64.3|64.63|64.23|64.7|64.3|64.63|64.23|11
1739460300000|2025-02-13 15:25:00|64.62|64.22|64.57|64.17|64.67|64.27|64.57|64.17|19
1739460310000|2025-02-13 15:25:10|64.56|64.16|64.64|64.24|64.65|64.25|64.56|64.16|14
1739460320000|2025-02-13 15:25:20|64.65|64.25|64.66|64.26|64.68|64.28|64.65|64.25|7
1739460330000|2025-02-13 15:25:30|64.65|64.25|64.66|64.26|64.67|64.27|64.64|64.24|8
1739460340000|2025-02-13 15:25:40|64.65|64.25|64.69|64.29|64.7|64.3|64.64|64.24|11
1739460360000|2025-02-13 15:26:00|64.68|64.28|64.66|64.26|64.7|64.3|64.65|64.25|7
1739460370000|2025-02-13 15:26:10|64.67|64.27|64.64|64.24|64.7|64.3|64.64|64.24|11
1739460380000|2025-02-13 15:26:20|64.63|64.23|64.59|64.19|64.63|64.23|64.59|64.19|6
1739460390000|2025-02-13 15:26:30|64.58|64.18|64.6|64.2|64.6|64.2|64.55|64.15|9
1739460400000|2025-02-13 15:26:40|64.59|64.19|64.61|64.21|64.61|64.21|64.57|64.17|5
1739460410000|2025-02-13 15:26:50|64.6|64.2|64.58|64.18|64.61|64.21|64.58|64.18|8
1739460420000|2025-02-13 15:27:00|64.6|64.2|64.6|64.2|64.61|64.21|64.56|64.16|9
1739460430000|2025-02-13 15:27:10|64.59|64.19|64.6|64.2|64.6|64.2|64.57|64.17|7
1739460440000|2025-02-13 15:27:20|64.59|64.19|64.48|64.08|64.59|64.19|64.47|64.07|13
1739460450000|2025-02-13 15:27:30|64.49|64.09|64.49|64.09|64.54|64.14|64.47|64.07|20
1739460470000|2025-02-13 15:27:50|64.51|64.11|64.58|64.18|64.58|64.18|64.51|64.11|6
1739460480000|2025-02-13 15:28:00|64.57|64.17|64.52|64.12|64.58|64.18|64.51|64.11|16
1739460490000|2025-02-13 15:28:10|64.51|64.11|64.51|64.11|64.51|64.11|64.49|64.09|6
1739460500000|2025-02-13 15:28:20|64.52|64.12|64.58|64.18|64.58|64.18|64.52|64.12|17
1739460510000|2025-02-13 15:28:30|64.57|64.17|64.53|64.13|64.57|64.17|64.53|64.13|8
1739460520000|2025-02-13 15:28:40|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|6
1739460530000|2025-02-13 15:28:50|64.52|64.12|64.5|64.1|64.52|64.12|64.49|64.09|4
1739460540000|2025-02-13 15:29:00|64.51|64.11|64.42|64.02|64.51|64.11|64.42|64.02|11
1739460550000|2025-02-13 15:29:10|64.41|64.01|64.4|64|64.46|64.06|64.4|64|10
1739460560000|2025-02-13 15:29:20|64.41|64.01|64.37|63.97|64.42|64.02|64.34|63.94|14
1739460570000|2025-02-13 15:29:30|64.59|64.19|64.39|63.99|64.59|64.19|64.37|63.97|6
1739460580000|2025-02-13 15:29:40|64.43|64.03|64.43|64.03|64.43|64.03|64.42|64.02|5
1739460590000|2025-02-13 15:29:50|64.42|64.02|64.42|64.02|64.43|64.03|64.42|64.02|3
1739460600000|2025-02-13 15:30:00|64.52|64.12|64.47|64.07|64.52|64.12|64.42|64.02|16
1739460610000|2025-02-13 15:30:10|64.46|64.06|64.46|64.06|64.47|64.07|64.41|64.01|12
1739460620000|2025-02-13 15:30:20|64.45|64.05|64.35|63.95|64.45|64.05|64.35|63.95|11
1739460630000|2025-02-13 15:30:30|64.34|63.94|64.35|63.95|64.44|64.04|64.33|63.93|13
1739460640000|2025-02-13 15:30:40|64.34|63.94|64.23|63.83|64.34|63.94|64.21|63.81|16
1739460650000|2025-02-13 15:30:50|64.22|63.82|64.23|63.83|64.24|63.84|64.22|63.82|4
1739460660000|2025-02-13 15:31:00|64.24|63.84|64.36|63.96|64.37|63.97|64.24|63.84|12
1739460670000|2025-02-13 15:31:10|64.35|63.95|64.45|64.05|64.56|64.16|64.35|63.95|18
1739460680000|2025-02-13 15:31:20|64.46|64.06|64.46|64.06|64.47|64.07|64.44|64.04|16
1739460690000|2025-02-13 15:31:30|64.45|64.05|64.52|64.12|64.54|64.14|64.43|64.03|15
1739460700000|2025-02-13 15:31:40|64.51|64.11|64.46|64.06|64.55|64.15|64.46|64.06|12
1739460710000|2025-02-13 15:31:50|64.47|64.07|64.49|64.09|64.59|64.19|64.47|64.07|14
1739460720000|2025-02-13 15:32:00|64.5|64.1|64.49|64.09|64.58|64.18|64.47|64.07|13
1739460730000|2025-02-13 15:32:10|64.5|64.1|64.51|64.11|64.55|64.15|64.45|64.05|15
1739460740000|2025-02-13 15:32:20|64.52|64.12|64.6|64.2|64.63|64.23|64.51|64.11|12
1739460750000|2025-02-13 15:32:30|64.61|64.21|64.61|64.21|64.63|64.23|64.59|64.19|11
1739460760000|2025-02-13 15:32:40|64.6|64.2|64.54|64.14|64.6|64.2|64.53|64.13|14
1739460770000|2025-02-13 15:32:50|64.58|64.18|64.58|64.18|64.76|64.36|64.51|64.11|14
1739460780000|2025-02-13 15:33:00|64.62|64.22|64.57|64.17|64.62|64.22|64.54|64.14|13
1739460790000|2025-02-13 15:33:10|64.58|64.18|64.54|64.14|64.63|64.23|64.54|64.14|15
1739460800000|2025-02-13 15:33:20|64.55|64.15|64.52|64.12|64.55|64.15|64.49|64.09|9
1739460810000|2025-02-13 15:33:30|64.51|64.11|64.51|64.11|64.52|64.12|64.5|64.1|10
1739460820000|2025-02-13 15:33:40|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|5
1739460830000|2025-02-13 15:33:50|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739460840000|2025-02-13 15:34:00|64.56|64.16|64.56|64.16|64.57|64.17|64.51|64.11|11
1739460850000|2025-02-13 15:34:10|64.57|64.17|64.51|64.11|64.57|64.17|64.51|64.11|5
1739460860000|2025-02-13 15:34:20|64.53|64.13|64.54|64.14|64.54|64.14|64.51|64.11|8
1739460870000|2025-02-13 15:34:30|64.53|64.13|64.57|64.17|64.57|64.17|64.51|64.11|11
1739460880000|2025-02-13 15:34:40|64.56|64.16|64.6|64.2|64.6|64.2|64.53|64.13|11
1739460890000|2025-02-13 15:34:50|64.58|64.18|64.6|64.2|64.62|64.22|64.57|64.17|8
1739460900000|2025-02-13 15:35:00|64.59|64.19|64.58|64.18|64.6|64.2|64.53|64.13|17
1739460910000|2025-02-13 15:35:10|64.57|64.17|64.53|64.13|64.59|64.19|64.53|64.13|11
1739460920000|2025-02-13 15:35:20|64.52|64.12|64.54|64.14|64.55|64.15|64.5|64.1|9
1739460930000|2025-02-13 15:35:30|64.55|64.15|64.52|64.12|64.55|64.15|64.52|64.12|6
1739460940000|2025-02-13 15:35:40|64.51|64.11|64.51|64.11|64.52|64.12|64.5|64.1|9
1739460950000|2025-02-13 15:35:50|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|5
1739460960000|2025-02-13 15:36:00|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|3
1739460970000|2025-02-13 15:36:10|64.52|64.12|64.5|64.1|64.54|64.14|64.5|64.1|12
1739460980000|2025-02-13 15:36:20|64.51|64.11|64.51|64.11|64.51|64.11|64.5|64.1|3
1739460990000|2025-02-13 15:36:30|64.52|64.12|64.51|64.11|64.53|64.13|64.51|64.11|4
1739461000000|2025-02-13 15:36:40|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|6
1739461010000|2025-02-13 15:36:50|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|4
1739461020000|2025-02-13 15:37:00|64.52|64.12|64.52|64.12|64.52|64.12|64.51|64.11|7
1739461030000|2025-02-13 15:37:10|64.51|64.11|64.63|64.23|64.67|64.27|64.51|64.11|11
1739461040000|2025-02-13 15:37:20|64.62|64.22|64.63|64.23|64.63|64.23|64.6|64.2|4
1739461050000|2025-02-13 15:37:30|64.62|64.22|64.67|64.27|64.68|64.28|64.62|64.22|12
1739461060000|2025-02-13 15:37:40|64.66|64.26|64.6|64.2|64.67|64.27|64.6|64.2|8
1739461070000|2025-02-13 15:37:50|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|3
1739461080000|2025-02-13 15:38:00|64.64|64.24|64.66|64.26|64.84|64.44|64.63|64.23|9
1739461090000|2025-02-13 15:38:10|64.69|64.29|64.7|64.3|64.7|64.3|64.68|64.28|9
1739461100000|2025-02-13 15:38:20|64.73|64.33|64.82|64.42|64.82|64.42|64.69|64.29|9
1739461110000|2025-02-13 15:38:30|64.81|64.41|64.77|64.37|64.81|64.41|64.77|64.37|9
1739461120000|2025-02-13 15:38:40|64.78|64.38|64.77|64.37|64.81|64.41|64.77|64.37|10
1739461130000|2025-02-13 15:38:50|64.76|64.36|64.73|64.33|64.78|64.38|64.73|64.33|4
1739461140000|2025-02-13 15:39:00|64.77|64.37|64.71|64.31|64.77|64.37|64.71|64.31|10
1739461150000|2025-02-13 15:39:10|64.76|64.36|64.75|64.35|64.77|64.37|64.74|64.34|7
1739461160000|2025-02-13 15:39:20|64.74|64.34|64.86|64.46|64.87|64.47|64.74|64.34|16
1739461170000|2025-02-13 15:39:30|64.84|64.44|64.87|64.47|64.97|64.57|64.84|64.44|15
1739461180000|2025-02-13 15:39:40|64.91|64.51|64.87|64.47|64.91|64.51|64.85|64.45|15
1739461190000|2025-02-13 15:39:50|64.86|64.46|64.82|64.42|64.88|64.48|64.82|64.42|7
1739461200000|2025-02-13 15:40:00|64.86|64.46|64.82|64.42|64.86|64.46|64.81|64.41|8
1739461210000|2025-02-13 15:40:10|64.86|64.46|64.88|64.48|64.88|64.48|64.85|64.45|5
1739461230000|2025-02-13 15:40:30|64.89|64.49|64.9|64.5|64.96|64.56|64.88|64.48|7
1739461240000|2025-02-13 15:40:40|64.96|64.56|64.83|64.43|64.96|64.56|64.83|64.43|8
1739461250000|2025-02-13 15:40:50|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|2
1739461270000|2025-02-13 15:41:10|64.8|64.4|64.73|64.33|64.81|64.41|64.73|64.33|7
1739461280000|2025-02-13 15:41:20|64.72|64.32|64.74|64.34|64.78|64.38|64.71|64.31|7
1739461290000|2025-02-13 15:41:30|64.73|64.33|64.7|64.3|64.73|64.33|64.68|64.28|6
1739461300000|2025-02-13 15:41:40|64.72|64.32|64.72|64.32|64.74|64.34|64.71|64.31|7
1739461310000|2025-02-13 15:41:50|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|3
1739461320000|2025-02-13 15:42:00|64.71|64.31|64.74|64.34|64.79|64.39|64.71|64.31|9
1739461330000|2025-02-13 15:42:10|64.79|64.39|64.79|64.39|64.8|64.4|64.78|64.38|7
1739461340000|2025-02-13 15:42:20|64.81|64.41|64.8|64.4|64.81|64.41|64.78|64.38|7
1739461360000|2025-02-13 15:42:40|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|4
1739461370000|2025-02-13 15:42:50|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1739461380000|2025-02-13 15:43:00|64.81|64.41|64.85|64.45|64.87|64.47|64.81|64.41|3
1739461390000|2025-02-13 15:43:10|64.84|64.44|64.97|64.57|65.01|64.61|64.83|64.43|13
1739461400000|2025-02-13 15:43:20|64.96|64.56|64.91|64.51|64.97|64.57|64.91|64.51|10
1739461410000|2025-02-13 15:43:30|64.9|64.5|64.89|64.49|64.9|64.5|64.88|64.48|5
1739461420000|2025-02-13 15:43:40|64.88|64.48|64.89|64.49|64.9|64.5|64.88|64.48|6
1739461430000|2025-02-13 15:43:50|64.88|64.48|64.94|64.54|64.98|64.58|64.88|64.48|7
1739461440000|2025-02-13 15:44:00|64.93|64.53|64.94|64.54|64.96|64.56|64.9|64.5|10
1739461450000|2025-02-13 15:44:10|64.93|64.53|64.99|64.59|64.99|64.59|64.93|64.53|7
1739461460000|2025-02-13 15:44:20|64.98|64.58|65.01|64.61|65.01|64.61|64.98|64.58|9
1739461470000|2025-02-13 15:44:30|65|64.6|65.02|64.62|65.02|64.62|64.99|64.59|7
1739461480000|2025-02-13 15:44:40|65.01|64.61|64.99|64.59|65.02|64.62|64.99|64.59|6
1739461490000|2025-02-13 15:44:50|64.98|64.58|65.08|64.68|65.09|64.69|64.98|64.58|12
1739461500000|2025-02-13 15:45:00|65.07|64.67|65|64.6|65.07|64.67|65|64.6|8
1739461510000|2025-02-13 15:45:10|64.99|64.59|64.93|64.53|64.99|64.59|64.93|64.53|9
1739461520000|2025-02-13 15:45:20|64.92|64.52|65.01|64.61|65.03|64.63|64.92|64.52|9
1739461530000|2025-02-13 15:45:30|65|64.6|64.94|64.54|65|64.6|64.94|64.54|10
1739461540000|2025-02-13 15:45:40|64.93|64.53|64.92|64.52|64.94|64.54|64.91|64.51|7
1739461550000|2025-02-13 15:45:50|64.91|64.51|64.91|64.51|64.96|64.56|64.91|64.51|10
1739461560000|2025-02-13 15:46:00|64.9|64.5|64.96|64.56|64.98|64.58|64.9|64.5|19
1739461570000|2025-02-13 15:46:10|64.94|64.54|64.94|64.54|64.98|64.58|64.94|64.54|13
1739461580000|2025-02-13 15:46:20|64.93|64.53|64.9|64.5|64.93|64.53|64.9|64.5|4
1739461590000|2025-02-13 15:46:30|64.91|64.51|64.83|64.43|64.91|64.51|64.83|64.43|11
1739461600000|2025-02-13 15:46:40|64.82|64.42|64.9|64.5|64.9|64.5|64.82|64.42|7
1739461610000|2025-02-13 15:46:50|64.92|64.52|64.92|64.52|64.95|64.55|64.9|64.5|11
1739461620000|2025-02-13 15:47:00|64.95|64.55|64.9|64.5|64.98|64.58|64.9|64.5|12
1739461630000|2025-02-13 15:47:10|64.94|64.54|64.88|64.48|64.94|64.54|64.88|64.48|8
1739461640000|2025-02-13 15:47:20|64.86|64.46|64.89|64.49|64.91|64.51|64.85|64.45|9
1739461650000|2025-02-13 15:47:30|64.88|64.48|64.87|64.47|64.89|64.49|64.85|64.45|9
1739461660000|2025-02-13 15:47:40|64.89|64.49|64.82|64.42|64.89|64.49|64.82|64.42|10
1739461670000|2025-02-13 15:47:50|64.81|64.41|64.82|64.42|64.86|64.46|64.81|64.41|7
1739461680000|2025-02-13 15:48:00|64.84|64.44|64.83|64.43|64.88|64.48|64.83|64.43|4
1739461690000|2025-02-13 15:48:10|64.82|64.42|64.88|64.48|64.89|64.49|64.82|64.42|16
1739461700000|2025-02-13 15:48:20|64.87|64.47|64.92|64.52|64.93|64.53|64.87|64.47|11
1739461710000|2025-02-13 15:48:30|64.91|64.51|64.91|64.51|64.92|64.52|64.91|64.51|5
1739461720000|2025-02-13 15:48:40|64.9|64.5|64.92|64.52|64.93|64.53|64.9|64.5|6
1739461730000|2025-02-13 15:48:50|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1739461740000|2025-02-13 15:49:00|64.91|64.51|64.88|64.48|64.92|64.52|64.88|64.48|7
1739461750000|2025-02-13 15:49:10|64.9|64.5|64.9|64.5|64.91|64.51|64.89|64.49|6
1739461770000|2025-02-13 15:49:30|64.98|64.58|64.98|64.58|64.99|64.59|64.98|64.58|5
1739461780000|2025-02-13 15:49:40|64.97|64.57|64.98|64.58|64.99|64.59|64.97|64.57|3
1739461790000|2025-02-13 15:49:50|64.99|64.59|65.06|64.66|65.11|64.71|64.98|64.58|11
1739461800000|2025-02-13 15:50:00|65.05|64.65|65.09|64.69|65.09|64.69|65.03|64.63|11
1739461810000|2025-02-13 15:50:10|65.08|64.68|65.07|64.67|65.09|64.69|65.04|64.64|11
1739461820000|2025-02-13 15:50:20|65.06|64.66|65.04|64.64|65.09|64.69|65.04|64.64|8
1739461830000|2025-02-13 15:50:30|65.03|64.63|65.07|64.67|65.09|64.69|65.02|64.62|8
1739461840000|2025-02-13 15:50:40|65.06|64.66|65.06|64.66|65.1|64.7|65.06|64.66|9
1739461850000|2025-02-13 15:50:50|65.04|64.64|65.01|64.61|65.04|64.64|65.01|64.61|4
1739461860000|2025-02-13 15:51:00|65|64.6|64.96|64.56|65.01|64.61|64.96|64.56|8
1739461870000|2025-02-13 15:51:10|65|64.6|64.97|64.57|65|64.6|64.96|64.56|6
1739461880000|2025-02-13 15:51:20|64.95|64.55|64.92|64.52|64.95|64.55|64.92|64.52|4
1739461900000|2025-02-13 15:51:40|64.91|64.51|64.92|64.52|64.92|64.52|64.91|64.51|4
1739461910000|2025-02-13 15:51:50|64.91|64.51|64.92|64.52|64.93|64.53|64.91|64.51|7
1739461920000|2025-02-13 15:52:00|64.91|64.51|64.92|64.52|64.93|64.53|64.9|64.5|8
1739461930000|2025-02-13 15:52:10|64.93|64.53|65.05|64.65|65.06|64.66|64.92|64.52|15
1739461940000|2025-02-13 15:52:20|65.04|64.64|65|64.6|65.04|64.64|65|64.6|7
1739461950000|2025-02-13 15:52:30|64.99|64.59|64.99|64.59|65.02|64.62|64.99|64.59|3
1739461970000|2025-02-13 15:52:50|64.89|64.49|64.84|64.44|64.92|64.52|64.84|64.44|8
1739461980000|2025-02-13 15:53:00|64.83|64.43|64.8|64.4|64.83|64.43|64.8|64.4|6
1739461990000|2025-02-13 15:53:10|64.76|64.36|64.77|64.37|64.79|64.39|64.73|64.33|9
1739462000000|2025-02-13 15:53:20|64.76|64.36|64.7|64.3|64.76|64.36|64.7|64.3|7
1739462010000|2025-02-13 15:53:30|64.73|64.33|64.7|64.3|64.73|64.33|64.7|64.3|6
1739462020000|2025-02-13 15:53:40|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|3
1739462030000|2025-02-13 15:53:50|64.69|64.29|64.67|64.27|64.71|64.31|64.67|64.27|6
1739462040000|2025-02-13 15:54:00|64.68|64.28|64.68|64.28|64.69|64.29|64.62|64.22|11
1739462050000|2025-02-13 15:54:10|64.67|64.27|64.67|64.27|64.67|64.27|64.63|64.23|11
1739462060000|2025-02-13 15:54:20|64.66|64.26|64.68|64.28|64.68|64.28|64.64|64.24|13
1739462070000|2025-02-13 15:54:30|64.66|64.26|64.68|64.28|64.69|64.29|64.63|64.23|12
1739462080000|2025-02-13 15:54:40|64.67|64.27|64.67|64.27|64.68|64.28|64.64|64.24|10
1739462090000|2025-02-13 15:54:50|64.68|64.28|64.69|64.29|64.7|64.3|64.67|64.27|8
1739462100000|2025-02-13 15:55:00|64.7|64.3|64.62|64.22|64.72|64.32|64.62|64.22|13
1739462110000|2025-02-13 15:55:10|64.61|64.21|64.59|64.19|64.62|64.22|64.57|64.17|12
1739462120000|2025-02-13 15:55:20|64.62|64.22|64.59|64.19|64.63|64.23|64.57|64.17|10
1739462130000|2025-02-13 15:55:30|64.57|64.17|64.57|64.17|64.6|64.2|64.56|64.16|7
1739462140000|2025-02-13 15:55:40|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|2
1739462150000|2025-02-13 15:55:50|64.58|64.18|64.56|64.16|64.58|64.18|64.54|64.14|7
1739462160000|2025-02-13 15:56:00|64.57|64.17|64.61|64.21|64.61|64.21|64.57|64.17|4
1739462170000|2025-02-13 15:56:10|64.62|64.22|64.62|64.22|64.62|64.22|64.61|64.21|3
1739462210000|2025-02-13 15:56:50|64.61|64.21|64.62|64.22|64.62|64.22|64.61|64.21|2
1739462220000|2025-02-13 15:57:00|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739462230000|2025-02-13 15:57:10|64.62|64.22|64.71|64.31|64.72|64.32|64.62|64.22|5
1739462240000|2025-02-13 15:57:20|64.72|64.32|64.69|64.29|64.72|64.32|64.69|64.29|6
1739462260000|2025-02-13 15:57:40|64.72|64.32|64.7|64.3|64.73|64.33|64.7|64.3|7
1739462270000|2025-02-13 15:57:50|64.72|64.32|64.72|64.32|64.75|64.35|64.72|64.32|6
1739462280000|2025-02-13 15:58:00|64.74|64.34|64.73|64.33|64.78|64.38|64.73|64.33|6
1739462290000|2025-02-13 15:58:10|64.78|64.38|64.77|64.37|64.8|64.4|64.74|64.34|12
1739462300000|2025-02-13 15:58:20|64.76|64.36|64.74|64.34|64.8|64.4|64.74|64.34|6
1739462310000|2025-02-13 15:58:30|64.73|64.33|64.78|64.38|64.78|64.38|64.73|64.33|7
1739462320000|2025-02-13 15:58:40|64.79|64.39|64.72|64.32|64.79|64.39|64.72|64.32|9
1739462330000|2025-02-13 15:58:50|64.71|64.31|64.7|64.3|64.71|64.31|64.69|64.29|4
1739462340000|2025-02-13 15:59:00|64.68|64.28|64.67|64.27|64.74|64.34|64.67|64.27|9
1739462350000|2025-02-13 15:59:10|64.66|64.26|64.62|64.22|64.66|64.26|64.62|64.22|5
1739462360000|2025-02-13 15:59:20|64.63|64.23|64.68|64.28|64.7|64.3|64.63|64.23|9
1739462370000|2025-02-13 15:59:30|64.71|64.31|64.71|64.31|64.73|64.33|64.69|64.29|10
1739462380000|2025-02-13 15:59:40|64.7|64.3|64.73|64.33|64.75|64.35|64.7|64.3|8
1739462390000|2025-02-13 15:59:50|64.72|64.32|64.72|64.32|64.79|64.39|64.72|64.32|12
1739462400000|2025-02-13 16:00:00|64.71|64.31|64.66|64.26|64.72|64.32|64.65|64.25|11
1739462410000|2025-02-13 16:00:10|64.67|64.27|64.56|64.16|64.67|64.27|64.56|64.16|11
1739462430000|2025-02-13 16:00:30|64.57|64.17|64.54|64.14|64.59|64.19|64.54|64.14|10
1739462440000|2025-02-13 16:00:40|64.55|64.15|64.54|64.14|64.6|64.2|64.54|64.14|7
1739462450000|2025-02-13 16:00:50|64.56|64.16|64.55|64.15|64.6|64.2|64.55|64.15|5
1739462460000|2025-02-13 16:01:00|64.54|64.14|64.46|64.06|64.55|64.15|64.46|64.06|9
1739462470000|2025-02-13 16:01:10|64.51|64.11|64.55|64.15|64.55|64.15|64.51|64.11|6
1739462480000|2025-02-13 16:01:20|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|3
1739462490000|2025-02-13 16:01:30|64.55|64.15|64.55|64.15|64.57|64.17|64.54|64.14|6
1739462500000|2025-02-13 16:01:40|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|2
1739462510000|2025-02-13 16:01:50|64.55|64.15|64.53|64.13|64.55|64.15|64.53|64.13|5
1739462520000|2025-02-13 16:02:00|64.54|64.14|64.64|64.24|64.65|64.25|64.54|64.14|13
1739462530000|2025-02-13 16:02:10|64.63|64.23|64.56|64.16|64.63|64.23|64.56|64.16|10
1739462540000|2025-02-13 16:02:20|64.55|64.15|64.63|64.23|64.63|64.23|64.55|64.15|5
1739462550000|2025-02-13 16:02:30|64.64|64.24|64.64|64.24|64.64|64.24|64.62|64.22|3
1739462560000|2025-02-13 16:02:40|64.63|64.23|64.62|64.22|64.63|64.23|64.56|64.16|10
1739462570000|2025-02-13 16:02:50|64.59|64.19|64.6|64.2|64.6|64.2|64.57|64.17|9
1739462580000|2025-02-13 16:03:00|64.58|64.18|64.6|64.2|64.6|64.2|64.57|64.17|10
1739462590000|2025-02-13 16:03:10|64.58|64.18|64.55|64.15|64.59|64.19|64.55|64.15|9
1739462600000|2025-02-13 16:03:20|64.54|64.14|64.54|64.14|64.54|64.14|64.53|64.13|3
1739462610000|2025-02-13 16:03:30|64.53|64.13|64.53|64.13|64.53|64.13|64.5|64.1|7
1739462620000|2025-02-13 16:03:40|64.54|64.14|64.61|64.21|64.61|64.21|64.54|64.14|5
1739462630000|2025-02-13 16:03:50|64.6|64.2|64.61|64.21|64.61|64.21|64.6|64.2|2
1739462640000|2025-02-13 16:04:00|64.6|64.2|64.54|64.14|64.62|64.22|64.54|64.14|16
1739462650000|2025-02-13 16:04:10|64.53|64.13|64.53|64.13|64.55|64.15|64.53|64.13|6
1739462660000|2025-02-13 16:04:20|64.52|64.12|64.56|64.16|64.56|64.16|64.52|64.12|5
1739462670000|2025-02-13 16:04:30|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739462690000|2025-02-13 16:04:50|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|5
1739462700000|2025-02-13 16:05:00|64.53|64.13|64.62|64.22|64.62|64.22|64.52|64.12|17
1739462710000|2025-02-13 16:05:10|64.61|64.21|64.54|64.14|64.62|64.22|64.54|64.14|8
1739462720000|2025-02-13 16:05:20|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|2
1739462730000|2025-02-13 16:05:30|64.53|64.13|64.52|64.12|64.53|64.13|64.5|64.1|6
1739462740000|2025-02-13 16:05:40|64.51|64.11|64.52|64.12|64.53|64.13|64.51|64.11|6
1739462750000|2025-02-13 16:05:50|64.53|64.13|64.61|64.21|64.61|64.21|64.53|64.13|9
1739462760000|2025-02-13 16:06:00|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|5
1739462770000|2025-02-13 16:06:10|64.61|64.21|64.71|64.31|64.71|64.31|64.61|64.21|8
1739462780000|2025-02-13 16:06:20|64.73|64.33|64.78|64.38|64.96|64.56|64.72|64.32|12
1739462790000|2025-02-13 16:06:30|64.75|64.35|64.82|64.42|64.84|64.44|64.75|64.35|7
1739462800000|2025-02-13 16:06:40|64.84|64.44|64.82|64.42|64.84|64.44|64.82|64.42|6
1739462810000|2025-02-13 16:06:50|64.81|64.41|64.82|64.42|64.83|64.43|64.8|64.4|7
1739462820000|2025-02-13 16:07:00|64.81|64.41|64.73|64.33|64.81|64.41|64.73|64.33|6
1739462830000|2025-02-13 16:07:10|64.72|64.32|64.72|64.32|64.72|64.32|64.68|64.28|7
1739462840000|2025-02-13 16:07:20|64.74|64.34|64.73|64.33|64.76|64.36|64.7|64.3|11
1739462850000|2025-02-13 16:07:30|64.75|64.35|64.79|64.39|64.79|64.39|64.73|64.33|8
1739462860000|2025-02-13 16:07:40|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|4
1739462880000|2025-02-13 16:08:00|64.79|64.39|64.75|64.35|64.8|64.4|64.73|64.33|8
1739462890000|2025-02-13 16:08:10|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|4
1739462900000|2025-02-13 16:08:20|64.7|64.3|64.65|64.25|64.73|64.33|64.64|64.24|13
1739462910000|2025-02-13 16:08:30|64.64|64.24|64.65|64.25|64.72|64.32|64.63|64.23|12
1739462920000|2025-02-13 16:08:40|64.66|64.26|64.65|64.25|64.69|64.29|64.65|64.25|18
1739462930000|2025-02-13 16:08:50|64.64|64.24|64.64|64.24|64.65|64.25|64.64|64.24|3
1739462940000|2025-02-13 16:09:00|64.63|64.23|64.55|64.15|64.63|64.23|64.55|64.15|7
1739462950000|2025-02-13 16:09:10|64.54|64.14|64.57|64.17|64.61|64.21|64.54|64.14|8
1739462960000|2025-02-13 16:09:20|64.56|64.16|64.43|64.03|64.56|64.16|64.43|64.03|12
1739462970000|2025-02-13 16:09:30|64.42|64.02|64.49|64.09|64.49|64.09|64.42|64.02|11
1739462980000|2025-02-13 16:09:40|64.55|64.15|64.49|64.09|64.55|64.15|64.49|64.09|4
1739462990000|2025-02-13 16:09:50|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1739463000000|2025-02-13 16:10:00|64.53|64.13|64.46|64.06|64.53|64.13|64.45|64.05|8
1739463010000|2025-02-13 16:10:10|64.45|64.05|64.46|64.06|64.5|64.1|64.43|64.03|13
1739463020000|2025-02-13 16:10:20|64.45|64.05|64.6|64.2|64.73|64.33|64.45|64.05|14
1739463030000|2025-02-13 16:10:30|64.68|64.28|64.69|64.29|64.7|64.3|64.66|64.26|11
1739463040000|2025-02-13 16:10:40|64.68|64.28|64.7|64.3|64.72|64.32|64.67|64.27|8
1739463050000|2025-02-13 16:10:50|64.69|64.29|64.7|64.3|64.7|64.3|64.68|64.28|3
1739463060000|2025-02-13 16:11:00|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1739463070000|2025-02-13 16:11:10|64.73|64.33|64.7|64.3|64.73|64.33|64.7|64.3|4
1739463080000|2025-02-13 16:11:20|64.73|64.33|64.72|64.32|64.75|64.35|64.72|64.32|8
1739463090000|2025-02-13 16:11:30|64.71|64.31|64.72|64.32|64.73|64.33|64.68|64.28|9
1739463100000|2025-02-13 16:11:40|64.71|64.31|64.77|64.37|64.78|64.38|64.71|64.31|17
1739463110000|2025-02-13 16:11:50|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|6
1739463120000|2025-02-13 16:12:00|64.75|64.35|64.73|64.33|64.79|64.39|64.73|64.33|13
1739463130000|2025-02-13 16:12:10|64.72|64.32|64.71|64.31|64.76|64.36|64.7|64.3|7
1739463140000|2025-02-13 16:12:20|64.7|64.3|64.71|64.31|64.73|64.33|64.7|64.3|6
1739463150000|2025-02-13 16:12:30|64.7|64.3|64.83|64.43|64.83|64.43|64.7|64.3|7
1739463160000|2025-02-13 16:12:40|64.78|64.38|64.75|64.35|64.83|64.43|64.74|64.34|8
1739463170000|2025-02-13 16:12:50|64.74|64.34|64.68|64.28|64.74|64.34|64.68|64.28|15
1739463180000|2025-02-13 16:13:00|64.65|64.25|64.68|64.28|64.68|64.28|64.59|64.19|12
1739463190000|2025-02-13 16:13:10|64.7|64.3|64.73|64.33|64.73|64.33|64.69|64.29|4
1739463200000|2025-02-13 16:13:20|64.74|64.34|64.73|64.33|64.75|64.35|64.73|64.33|4
1739463210000|2025-02-13 16:13:30|64.74|64.34|64.77|64.37|64.77|64.37|64.74|64.34|3
1739463220000|2025-02-13 16:13:40|64.79|64.39|64.76|64.36|64.79|64.39|64.73|64.33|6
1739463230000|2025-02-13 16:13:50|64.75|64.35|64.65|64.25|64.75|64.35|64.65|64.25|11
1739463240000|2025-02-13 16:14:00|64.63|64.23|64.62|64.22|64.64|64.24|64.62|64.22|6
1739463250000|2025-02-13 16:14:10|64.63|64.23|64.64|64.24|64.66|64.26|64.63|64.23|8
1739463260000|2025-02-13 16:14:20|64.65|64.25|64.64|64.24|64.65|64.25|64.63|64.23|3
1739463270000|2025-02-13 16:14:30|64.63|64.23|64.56|64.16|64.63|64.23|64.56|64.16|4
1739463280000|2025-02-13 16:14:40|64.57|64.17|64.58|64.18|64.61|64.21|64.55|64.15|10
1739463290000|2025-02-13 16:14:50|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739463300000|2025-02-13 16:15:00|64.62|64.22|64.57|64.17|64.63|64.23|64.57|64.17|6
1739463310000|2025-02-13 16:15:10|64.56|64.16|64.55|64.15|64.56|64.16|64.52|64.12|7
1739463320000|2025-02-13 16:15:20|64.58|64.18|64.61|64.21|64.62|64.22|64.57|64.17|8
1739463330000|2025-02-13 16:15:30|64.58|64.18|64.57|64.17|64.58|64.18|64.56|64.16|10
1739463340000|2025-02-13 16:15:40|64.56|64.16|64.55|64.15|64.57|64.17|64.51|64.11|10
1739463350000|2025-02-13 16:15:50|64.57|64.17|64.54|64.14|64.57|64.17|64.53|64.13|6
1739463360000|2025-02-13 16:16:00|64.51|64.11|64.45|64.05|64.52|64.12|64.45|64.05|6
1739463370000|2025-02-13 16:16:10|64.46|64.06|64.5|64.1|64.54|64.14|64.46|64.06|18
1739463380000|2025-02-13 16:16:20|64.52|64.12|64.47|64.07|64.54|64.14|64.46|64.06|12
1739463390000|2025-02-13 16:16:30|64.48|64.08|64.43|64.03|64.5|64.1|64.43|64.03|9
1739463400000|2025-02-13 16:16:40|64.42|64.02|64.41|64.01|64.45|64.05|64.36|63.96|15
1739463410000|2025-02-13 16:16:50|64.43|64.03|64.39|63.99|64.44|64.04|64.36|63.96|14
1739463420000|2025-02-13 16:17:00|64.37|63.97|64.41|64.01|64.43|64.03|64.35|63.95|9
1739463430000|2025-02-13 16:17:10|64.4|64|64.35|63.95|64.4|64|64.34|63.94|6
1739463440000|2025-02-13 16:17:20|64.34|63.94|64.39|63.99|64.39|63.99|64.31|63.91|11
1739463450000|2025-02-13 16:17:30|64.41|64.01|64.45|64.05|64.45|64.05|64.39|63.99|12
1739463460000|2025-02-13 16:17:40|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|4
1739463470000|2025-02-13 16:17:50|64.43|64.03|64.53|64.13|64.54|64.14|64.43|64.03|7
1739463480000|2025-02-13 16:18:00|64.51|64.11|64.5|64.1|64.52|64.12|64.5|64.1|3
1739463490000|2025-02-13 16:18:10|64.51|64.11|64.51|64.11|64.51|64.11|64.45|64.05|8
1739463500000|2025-02-13 16:18:20|64.52|64.12|64.6|64.2|64.61|64.21|64.52|64.12|10
1739463510000|2025-02-13 16:18:30|64.61|64.21|64.63|64.23|64.63|64.23|64.57|64.17|11
1739463520000|2025-02-13 16:18:40|64.62|64.22|64.57|64.17|64.62|64.22|64.56|64.16|9
1739463530000|2025-02-13 16:18:50|64.56|64.16|64.63|64.23|64.63|64.23|64.56|64.16|11
1739463540000|2025-02-13 16:19:00|64.62|64.22|64.54|64.14|64.63|64.23|64.54|64.14|5
1739463560000|2025-02-13 16:19:20|64.55|64.15|64.55|64.15|64.55|64.15|64.53|64.13|5
1739463570000|2025-02-13 16:19:30|64.54|64.14|64.54|64.14|64.55|64.15|64.53|64.13|5
1739463580000|2025-02-13 16:19:40|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|4
1739463590000|2025-02-13 16:19:50|64.51|64.11|64.52|64.12|64.53|64.13|64.51|64.11|4
1739463600000|2025-02-13 16:20:00|64.51|64.11|64.44|64.04|64.52|64.12|64.44|64.04|9
1739463610000|2025-02-13 16:20:10|64.43|64.03|64.49|64.09|64.49|64.09|64.39|63.99|11
1739463620000|2025-02-13 16:20:20|64.47|64.07|64.46|64.06|64.51|64.11|64.46|64.06|12
1739463630000|2025-02-13 16:20:30|64.45|64.05|64.31|63.91|64.45|64.05|64.31|63.91|11
1739463640000|2025-02-13 16:20:40|64.32|63.92|64.37|63.97|64.37|63.97|64.32|63.92|4
1739463650000|2025-02-13 16:20:50|64.36|63.96|64.38|63.98|64.42|64.02|64.36|63.96|17
1739463660000|2025-02-13 16:21:00|64.39|63.99|64.35|63.95|64.4|64|64.34|63.94|10
1739463670000|2025-02-13 16:21:10|64.36|63.96|64.44|64.04|64.49|64.09|64.33|63.93|16
1739463680000|2025-02-13 16:21:20|64.47|64.07|64.44|64.04|64.48|64.08|64.44|64.04|13
1739463690000|2025-02-13 16:21:30|64.43|64.03|64.38|63.98|64.43|64.03|64.37|63.97|12
1739463700000|2025-02-13 16:21:40|64.39|63.99|64.36|63.96|64.46|64.06|64.36|63.96|11
1739463710000|2025-02-13 16:21:50|64.37|63.97|64.33|63.93|64.37|63.97|64.32|63.92|7
1739463720000|2025-02-13 16:22:00|64.32|63.92|64.24|63.84|64.32|63.92|64.24|63.84|5
1739463730000|2025-02-13 16:22:10|64.27|63.87|64.27|63.87|64.34|63.94|64.27|63.87|11
1739463740000|2025-02-13 16:22:20|64.28|63.88|64.22|63.82|64.28|63.88|64.22|63.82|7
1739463750000|2025-02-13 16:22:30|64.21|63.81|64.27|63.87|64.27|63.87|64.21|63.81|10
1739463760000|2025-02-13 16:22:40|64.26|63.86|64.24|63.84|64.26|63.86|64.22|63.82|7
1739463770000|2025-02-13 16:22:50|64.23|63.83|64.24|63.84|64.24|63.84|64.22|63.82|4
1739463790000|2025-02-13 16:23:10|64.25|63.85|64.24|63.84|64.25|63.85|64.23|63.83|3
1739463800000|2025-02-13 16:23:20|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1739463810000|2025-02-13 16:23:30|64.24|63.84|64.29|63.89|64.29|63.89|64.22|63.82|6
1739463820000|2025-02-13 16:23:40|64.27|63.87|64.27|63.87|64.32|63.92|64.27|63.87|8
1739463830000|2025-02-13 16:23:50|64.26|63.86|64.31|63.91|64.31|63.91|64.26|63.86|3
1739463840000|2025-02-13 16:24:00|64.32|63.92|64.29|63.89|64.33|63.93|64.27|63.87|12
1739463850000|2025-02-13 16:24:10|64.32|63.92|64.31|63.91|64.33|63.93|64.31|63.91|6
1739463860000|2025-02-13 16:24:20|64.3|63.9|64.33|63.93|64.35|63.95|64.26|63.86|11
1739463870000|2025-02-13 16:24:30|64.32|63.92|64.33|63.93|64.33|63.93|64.31|63.91|5
1739463880000|2025-02-13 16:24:40|64.32|63.92|64.31|63.91|64.34|63.94|64.29|63.89|8
1739463890000|2025-02-13 16:24:50|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1739463900000|2025-02-13 16:25:00|64.33|63.93|64.41|64.01|64.43|64.03|64.33|63.93|7
1739463910000|2025-02-13 16:25:10|64.37|63.97|64.39|63.99|64.39|63.99|64.36|63.96|5
1739463920000|2025-02-13 16:25:20|64.38|63.98|64.34|63.94|64.4|64|64.33|63.93|11
1739463930000|2025-02-13 16:25:30|64.33|63.93|64.28|63.88|64.33|63.93|64.27|63.87|7
1739463940000|2025-02-13 16:25:40|64.26|63.86|64.24|63.84|64.26|63.86|64.24|63.84|3
1739463950000|2025-02-13 16:25:50|64.23|63.83|64.18|63.78|64.23|63.83|64.17|63.77|6
1739463960000|2025-02-13 16:26:00|64.17|63.77|64.17|63.77|64.18|63.78|64.17|63.77|3
1739463970000|2025-02-13 16:26:10|64.19|63.79|64.16|63.76|64.2|63.8|64.16|63.76|5
1739463980000|2025-02-13 16:26:20|64.17|63.77|64.17|63.77|64.2|63.8|64.16|63.76|7
1739463990000|2025-02-13 16:26:30|64.16|63.76|64.13|63.73|64.17|63.77|64.13|63.73|8
1739464000000|2025-02-13 16:26:40|64.12|63.72|64.14|63.74|64.14|63.74|64.11|63.71|7
1739464010000|2025-02-13 16:26:50|64.15|63.75|64.2|63.8|64.2|63.8|64.15|63.75|7
1739464020000|2025-02-13 16:27:00|64.19|63.79|64.21|63.81|64.22|63.82|64.18|63.78|7
1739464030000|2025-02-13 16:27:10|64.22|63.82|64.2|63.8|64.22|63.82|64.2|63.8|8
1739464040000|2025-02-13 16:27:20|64.21|63.81|64.21|63.81|64.24|63.84|64.21|63.81|4
1739464050000|2025-02-13 16:27:30|64.22|63.82|64.2|63.8|64.23|63.83|64.2|63.8|4
1739464060000|2025-02-13 16:27:40|64.21|63.81|64.2|63.8|64.21|63.81|64.2|63.8|2
1739464070000|2025-02-13 16:27:50|64.21|63.81|64.21|63.81|64.22|63.82|64.21|63.81|3
1739464080000|2025-02-13 16:28:00|64.22|63.82|64.27|63.87|64.27|63.87|64.21|63.81|5
1739464090000|2025-02-13 16:28:10|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739464110000|2025-02-13 16:28:30|64.23|63.83|64.18|63.78|64.23|63.83|64.15|63.75|15
1739464120000|2025-02-13 16:28:40|64.17|63.77|64.16|63.76|64.2|63.8|64.16|63.76|11
1739464130000|2025-02-13 16:28:50|64.15|63.75|64.14|63.74|64.18|63.78|64.14|63.74|12
1739464140000|2025-02-13 16:29:00|64.15|63.75|64.15|63.75|64.18|63.78|64.14|63.74|11
1739464160000|2025-02-13 16:29:20|64.08|63.68|64.07|63.67|64.08|63.68|64.06|63.66|4
1739464170000|2025-02-13 16:29:30|64.06|63.66|64.14|63.74|64.14|63.74|64.06|63.66|9
1739464180000|2025-02-13 16:29:40|64.13|63.73|64.12|63.72|64.14|63.74|64.12|63.72|6
1739464200000|2025-02-13 16:30:00|64.15|63.75|64.13|63.73|64.15|63.75|64.11|63.71|14
1739464210000|2025-02-13 16:30:10|64.11|63.71|64.09|63.69|64.12|63.72|64.07|63.67|17
1739464220000|2025-02-13 16:30:20|64.06|63.66|64.07|63.67|64.07|63.67|64.05|63.65|10
1739464230000|2025-02-13 16:30:30|64.04|63.64|64.01|63.61|64.05|63.65|63.99|63.59|10
1739464240000|2025-02-13 16:30:40|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739464250000|2025-02-13 16:30:50|64.01|63.61|64.04|63.64|64.07|63.67|64.01|63.61|8
1739464260000|2025-02-13 16:31:00|64.06|63.66|64.1|63.7|64.19|63.79|64.06|63.66|17
1739464270000|2025-02-13 16:31:10|64.09|63.69|64.04|63.64|64.09|63.69|64.02|63.62|13
1739464280000|2025-02-13 16:31:20|64.05|63.65|64.09|63.69|64.1|63.7|64.05|63.65|9
1739464290000|2025-02-13 16:31:30|64.08|63.68|64.07|63.67|64.09|63.69|64.04|63.64|16
1739464300000|2025-02-13 16:31:40|64.08|63.68|64.07|63.67|64.08|63.68|64.04|63.64|7
1739464310000|2025-02-13 16:31:50|64.08|63.68|64.07|63.67|64.08|63.68|64.01|63.61|11
1739464320000|2025-02-13 16:32:00|64.06|63.66|64.16|63.76|64.2|63.8|64.06|63.66|14
1739464330000|2025-02-13 16:32:10|64.17|63.77|64.2|63.8|64.21|63.81|64.17|63.77|12
1739464340000|2025-02-13 16:32:20|64.19|63.79|64.17|63.77|64.19|63.79|64.17|63.77|4
1739464360000|2025-02-13 16:32:40|64.29|63.89|64.3|63.9|64.31|63.91|64.29|63.89|5
1739464370000|2025-02-13 16:32:50|64.29|63.89|64.3|63.9|64.3|63.9|64.27|63.87|9
1739464380000|2025-02-13 16:33:00|64.31|63.91|64.3|63.9|64.31|63.91|64.25|63.85|13
1739464390000|2025-02-13 16:33:10|64.29|63.89|64.38|63.98|64.4|64|64.29|63.89|13
1739464400000|2025-02-13 16:33:20|64.37|63.97|64.39|63.99|64.4|64|64.37|63.97|5
1739464410000|2025-02-13 16:33:30|64.38|63.98|64.38|63.98|64.41|64.01|64.36|63.96|11
1739464420000|2025-02-13 16:33:40|64.37|63.97|64.35|63.95|64.38|63.98|64.3|63.9|11
1739464430000|2025-02-13 16:33:50|64.36|63.96|64.38|63.98|64.38|63.98|64.3|63.9|15
1739464440000|2025-02-13 16:34:00|64.39|63.99|64.36|63.96|64.42|64.02|64.36|63.96|8
1739464450000|2025-02-13 16:34:10|64.39|63.99|64.45|64.05|64.45|64.05|64.38|63.98|9
1739464460000|2025-02-13 16:34:20|64.46|64.06|64.45|64.05|64.46|64.06|64.42|64.02|10
1739464470000|2025-02-13 16:34:30|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739464480000|2025-02-13 16:34:40|64.45|64.05|64.4|64|64.46|64.06|64.4|64|9
1739464490000|2025-02-13 16:34:50|64.39|63.99|64.39|63.99|64.41|64.01|64.38|63.98|5
1739464500000|2025-02-13 16:35:00|64.4|64|64.34|63.94|64.41|64.01|64.33|63.93|12
1739464510000|2025-02-13 16:35:10|64.33|63.93|64.4|64|64.42|64.02|64.33|63.93|16
1739464520000|2025-02-13 16:35:20|64.39|63.99|64.4|64|64.4|64|64.37|63.97|10
1739464530000|2025-02-13 16:35:30|64.39|63.99|64.4|64|64.41|64.01|64.38|63.98|6
1739464550000|2025-02-13 16:35:50|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1739464560000|2025-02-13 16:36:00|64.39|63.99|64.44|64.04|64.45|64.05|64.38|63.98|14
1739464570000|2025-02-13 16:36:10|64.45|64.05|64.45|64.05|64.46|64.06|64.44|64.04|5
1739464580000|2025-02-13 16:36:20|64.42|64.02|64.4|64|64.42|64.02|64.4|64|3
1739464590000|2025-02-13 16:36:30|64.39|63.99|64.34|63.94|64.39|63.99|64.34|63.94|5
1739464600000|2025-02-13 16:36:40|64.36|63.96|64.29|63.89|64.36|63.96|64.29|63.89|6
1739464610000|2025-02-13 16:36:50|64.33|63.93|64.27|63.87|64.33|63.93|64.27|63.87|5
1739464620000|2025-02-13 16:37:00|64.26|63.86|64.17|63.77|64.26|63.86|64.17|63.77|10
1739464630000|2025-02-13 16:37:10|64.2|63.8|64.18|63.78|64.21|63.81|64.17|63.77|6
1739464640000|2025-02-13 16:37:20|64.16|63.76|64.09|63.69|64.16|63.76|64.09|63.69|7
1739464650000|2025-02-13 16:37:30|64.11|63.71|64.16|63.76|64.16|63.76|64.11|63.71|7
1739464660000|2025-02-13 16:37:40|64.15|63.75|64.26|63.86|64.26|63.86|64.15|63.75|12
1739464670000|2025-02-13 16:37:50|64.24|63.84|64.18|63.78|64.24|63.84|64.18|63.78|8
1739464680000|2025-02-13 16:38:00|64.17|63.77|64.19|63.79|64.25|63.85|64.17|63.77|8
1739464690000|2025-02-13 16:38:10|64.23|63.83|64.12|63.72|64.23|63.83|64.12|63.72|11
1739464700000|2025-02-13 16:38:20|64.11|63.71|64.11|63.71|64.14|63.74|64.11|63.71|8
1739464710000|2025-02-13 16:38:30|64.1|63.7|64.07|63.67|64.11|63.71|64.05|63.65|9
1739464720000|2025-02-13 16:38:40|64.05|63.65|64.12|63.72|64.12|63.72|64.05|63.65|6
1739464730000|2025-02-13 16:38:50|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739464750000|2025-02-13 16:39:10|64.01|63.61|64.01|63.61|64.01|63.61|63.98|63.58|5
1739464760000|2025-02-13 16:39:20|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739464770000|2025-02-13 16:39:30|64.03|63.63|64.03|63.63|64.03|63.63|64.02|63.62|5
1739464780000|2025-02-13 16:39:40|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739464790000|2025-02-13 16:39:50|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739464800000|2025-02-13 16:40:00|64.04|63.64|64.1|63.7|64.1|63.7|64.04|63.64|5
1739464810000|2025-02-13 16:40:10|64.07|63.67|64.1|63.7|64.1|63.7|64.05|63.65|8
1739464830000|2025-02-13 16:40:30|64.08|63.68|64.06|63.66|64.09|63.69|64.06|63.66|5
1739464840000|2025-02-13 16:40:40|64.05|63.65|64.1|63.7|64.11|63.71|64.05|63.65|4
1739464850000|2025-02-13 16:40:50|64.09|63.69|64.08|63.68|64.09|63.69|64.07|63.67|5
1739464860000|2025-02-13 16:41:00|64.07|63.67|64.1|63.7|64.11|63.71|64.07|63.67|5
1739464870000|2025-02-13 16:41:10|64.11|63.71|64.11|63.71|64.11|63.71|64.06|63.66|10
1739464880000|2025-02-13 16:41:20|64.1|63.7|64.11|63.71|64.11|63.71|64.1|63.7|4
1739464890000|2025-02-13 16:41:30|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739464900000|2025-02-13 16:41:40|64.13|63.73|64.17|63.77|64.17|63.77|64.13|63.73|2
1739464910000|2025-02-13 16:41:50|64.16|63.76|64.14|63.74|64.16|63.76|64.14|63.74|2
1739464920000|2025-02-13 16:42:00|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739464940000|2025-02-13 16:42:20|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|4
1739464950000|2025-02-13 16:42:30|64.13|63.73|64.14|63.74|64.14|63.74|64.12|63.72|4
1739464960000|2025-02-13 16:42:40|64.13|63.73|64.13|63.73|64.14|63.74|64.13|63.73|3
1739464970000|2025-02-13 16:42:50|64.15|63.75|64.15|63.75|64.18|63.78|64.14|63.74|9
1739464980000|2025-02-13 16:43:00|64.14|63.74|64.15|63.75|64.18|63.78|64.14|63.74|10
1739464990000|2025-02-13 16:43:10|64.14|63.74|64.14|63.74|64.15|63.75|64.14|63.74|3
1739465020000|2025-02-13 16:43:40|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739465030000|2025-02-13 16:43:50|64.13|63.73|64.08|63.68|64.14|63.74|64.08|63.68|12
1739465040000|2025-02-13 16:44:00|64.07|63.67|64.09|63.69|64.1|63.7|64.05|63.65|7
1739465050000|2025-02-13 16:44:10|64.08|63.68|64.07|63.67|64.09|63.69|64.07|63.67|4
1739465060000|2025-02-13 16:44:20|64.06|63.66|64.03|63.63|64.06|63.66|64.03|63.63|4
1739465070000|2025-02-13 16:44:30|64.04|63.64|64.04|63.64|64.05|63.65|64.04|63.64|3
1739465080000|2025-02-13 16:44:40|64.05|63.65|64.08|63.68|64.09|63.69|64.04|63.64|7
1739465090000|2025-02-13 16:44:50|64.09|63.69|64.08|63.68|64.09|63.69|64.07|63.67|7
1739465100000|2025-02-13 16:45:00|64.07|63.67|64.09|63.69|64.1|63.7|64.06|63.66|11
1739465110000|2025-02-13 16:45:10|64.1|63.7|64.14|63.74|64.14|63.74|64.1|63.7|7
1739465120000|2025-02-13 16:45:20|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739465140000|2025-02-13 16:45:40|64.15|63.75|64.19|63.79|64.2|63.8|64.15|63.75|10
1739465150000|2025-02-13 16:45:50|64.18|63.78|64.2|63.8|64.27|63.87|64.18|63.78|6
1739465160000|2025-02-13 16:46:00|64.22|63.82|64.14|63.74|64.22|63.82|64.14|63.74|7
1739465170000|2025-02-13 16:46:10|64.15|63.75|64.21|63.81|64.22|63.82|64.15|63.75|11
1739465180000|2025-02-13 16:46:20|64.2|63.8|64.21|63.81|64.22|63.82|64.19|63.79|6
1739465190000|2025-02-13 16:46:30|64.18|63.78|64.16|63.76|64.21|63.81|64.16|63.76|9
1739465200000|2025-02-13 16:46:40|64.15|63.75|64.13|63.73|64.15|63.75|64.13|63.73|3
1739465210000|2025-02-13 16:46:50|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|4
1739465220000|2025-02-13 16:47:00|64.1|63.7|64.04|63.64|64.1|63.7|64.04|63.64|6
1739465240000|2025-02-13 16:47:20|64.03|63.63|63.95|63.55|64.04|63.64|63.95|63.55|11
1739465250000|2025-02-13 16:47:30|63.94|63.54|63.95|63.55|63.98|63.58|63.93|63.53|8
1739465260000|2025-02-13 16:47:40|64|63.6|63.99|63.59|64.01|63.61|63.99|63.59|3
1739465270000|2025-02-13 16:47:50|63.98|63.58|64|63.6|64|63.6|63.98|63.58|4
1739465280000|2025-02-13 16:48:00|63.98|63.58|63.96|63.56|63.99|63.59|63.96|63.56|5
1739465290000|2025-02-13 16:48:10|63.95|63.55|64|63.6|64.03|63.63|63.95|63.55|9
1739465300000|2025-02-13 16:48:20|64.01|63.61|64.05|63.65|64.05|63.65|64.01|63.61|5
1739465310000|2025-02-13 16:48:30|64.06|63.66|64.09|63.69|64.09|63.69|64.06|63.66|2
1739465320000|2025-02-13 16:48:40|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739465330000|2025-02-13 16:48:50|64.1|63.7|64.09|63.69|64.1|63.7|64.08|63.68|7
1739465340000|2025-02-13 16:49:00|64.1|63.7|64.08|63.68|64.11|63.71|64.07|63.67|8
1739465350000|2025-02-13 16:49:10|64.07|63.67|64.05|63.65|64.07|63.67|64.05|63.65|3
1739465360000|2025-02-13 16:49:20|64.04|63.64|64.11|63.71|64.16|63.76|64.04|63.64|11
1739465370000|2025-02-13 16:49:30|64.15|63.75|64.07|63.67|64.15|63.75|64.07|63.67|10
1739465380000|2025-02-13 16:49:40|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|2
1739465390000|2025-02-13 16:49:50|64.04|63.64|64.04|63.64|64.04|63.64|64.03|63.63|5
1739465400000|2025-02-13 16:50:00|64.03|63.63|63.99|63.59|64.04|63.64|63.97|63.57|14
1739465410000|2025-02-13 16:50:10|64.01|63.61|64.04|63.64|64.04|63.64|63.99|63.59|9
1739465420000|2025-02-13 16:50:20|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|6
1739465430000|2025-02-13 16:50:30|64.05|63.65|64.08|63.68|64.09|63.69|64.05|63.65|9
1739465440000|2025-02-13 16:50:40|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1739465450000|2025-02-13 16:50:50|64.06|63.66|64.09|63.69|64.1|63.7|64.06|63.66|5
1739465460000|2025-02-13 16:51:00|64.07|63.67|64.13|63.73|64.13|63.73|64.05|63.65|6
1739465470000|2025-02-13 16:51:10|64.12|63.72|64.12|63.72|64.12|63.72|64.11|63.71|3
1739465480000|2025-02-13 16:51:20|64.13|63.73|64.11|63.71|64.13|63.73|64.09|63.69|6
1739465490000|2025-02-13 16:51:30|64.09|63.69|64.06|63.66|64.09|63.69|64.06|63.66|4
1739465500000|2025-02-13 16:51:40|64.05|63.65|64.11|63.71|64.12|63.72|64.04|63.64|6
1739465510000|2025-02-13 16:51:50|64.27|63.87|64.14|63.74|64.27|63.87|64.11|63.71|7
1739465530000|2025-02-13 16:52:10|64.12|63.72|64.09|63.69|64.12|63.72|64.09|63.69|4
1739465540000|2025-02-13 16:52:20|64.08|63.68|64.02|63.62|64.08|63.68|64.02|63.62|7
1739465550000|2025-02-13 16:52:30|64.04|63.64|63.97|63.57|64.04|63.64|63.95|63.55|11
1739465560000|2025-02-13 16:52:40|63.96|63.56|63.98|63.58|64.01|63.61|63.94|63.54|8
1739465570000|2025-02-13 16:52:50|63.97|63.57|63.94|63.54|63.97|63.57|63.94|63.54|4
1739465580000|2025-02-13 16:53:00|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739465590000|2025-02-13 16:53:10|63.92|63.52|64|63.6|64|63.6|63.92|63.52|4
1739465600000|2025-02-13 16:53:20|63.97|63.57|64|63.6|64|63.6|63.95|63.55|7
1739465610000|2025-02-13 16:53:30|63.99|63.59|63.96|63.56|63.99|63.59|63.96|63.56|10
1739465620000|2025-02-13 16:53:40|63.97|63.57|63.96|63.56|64|63.6|63.96|63.56|16
1739465630000|2025-02-13 16:53:50|63.95|63.55|63.96|63.56|63.99|63.59|63.95|63.55|11
1739465640000|2025-02-13 16:54:00|63.97|63.57|63.99|63.59|63.99|63.59|63.96|63.56|12
1739465650000|2025-02-13 16:54:10|64|63.6|63.96|63.56|64|63.6|63.94|63.54|7
1739465660000|2025-02-13 16:54:20|63.98|63.58|63.96|63.56|63.99|63.59|63.96|63.56|6
1739465670000|2025-02-13 16:54:30|63.95|63.55|63.98|63.58|64|63.6|63.95|63.55|6
1739465680000|2025-02-13 16:54:40|63.97|63.57|64|63.6|64|63.6|63.95|63.55|7
1739465690000|2025-02-13 16:54:50|63.99|63.59|63.95|63.55|63.99|63.59|63.95|63.55|5
1739465700000|2025-02-13 16:55:00|63.96|63.56|63.94|63.54|63.96|63.56|63.94|63.54|3
1739465710000|2025-02-13 16:55:10|63.93|63.53|63.84|63.44|63.93|63.53|63.84|63.44|7
1739465720000|2025-02-13 16:55:20|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739465740000|2025-02-13 16:55:40|63.82|63.42|63.81|63.41|63.82|63.42|63.81|63.41|2
1739465750000|2025-02-13 16:55:50|63.83|63.43|63.83|63.43|63.83|63.43|63.81|63.41|6
1739465760000|2025-02-13 16:56:00|63.82|63.42|63.94|63.54|63.94|63.54|63.82|63.42|10
1739465770000|2025-02-13 16:56:10|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739465780000|2025-02-13 16:56:20|63.95|63.55|63.95|63.55|63.96|63.56|63.95|63.55|3
1739465790000|2025-02-13 16:56:30|63.94|63.54|63.96|63.56|63.96|63.56|63.94|63.54|3
1739465800000|2025-02-13 16:56:40|63.95|63.55|63.95|63.55|63.95|63.55|63.94|63.54|3
1739465810000|2025-02-13 16:56:50|63.94|63.54|63.95|63.55|63.95|63.55|63.94|63.54|2
1739465820000|2025-02-13 16:57:00|63.94|63.54|63.94|63.54|63.96|63.56|63.94|63.54|5
1739465830000|2025-02-13 16:57:10|63.95|63.55|63.91|63.51|63.95|63.55|63.9|63.5|12
1739465840000|2025-02-13 16:57:20|63.92|63.52|63.94|63.54|63.95|63.55|63.9|63.5|9
1739465850000|2025-02-13 16:57:30|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739465860000|2025-02-13 16:57:40|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739465880000|2025-02-13 16:58:00|63.97|63.57|63.97|63.57|64.03|63.63|63.97|63.57|7
1739465890000|2025-02-13 16:58:10|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1739465900000|2025-02-13 16:58:20|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1739465910000|2025-02-13 16:58:30|63.94|63.54|63.89|63.49|63.94|63.54|63.89|63.49|12
1739465920000|2025-02-13 16:58:40|63.88|63.48|63.86|63.46|63.88|63.48|63.84|63.44|4
1739465940000|2025-02-13 16:59:00|63.9|63.5|63.94|63.54|63.94|63.54|63.9|63.5|3
1739465950000|2025-02-13 16:59:10|63.95|63.55|63.96|63.56|63.96|63.56|63.95|63.55|2
1739465960000|2025-02-13 16:59:20|63.93|63.53|63.96|63.56|63.96|63.56|63.93|63.53|3
1739465970000|2025-02-13 16:59:30|64.02|63.62|63.97|63.57|64.02|63.62|63.97|63.57|4
1739465980000|2025-02-13 16:59:40|63.96|63.56|63.99|63.59|64.02|63.62|63.96|63.56|4
1739465990000|2025-02-13 16:59:50|63.98|63.58|63.96|63.56|63.98|63.58|63.96|63.56|3
1739466000000|2025-02-13 17:00:00|63.95|63.55|64|63.6|64|63.6|63.95|63.55|5
1739466010000|2025-02-13 17:00:10|64.03|63.63|64.11|63.71|64.19|63.79|64|63.6|10
1739466020000|2025-02-13 17:00:20|64.13|63.73|64.14|63.74|64.17|63.77|64.13|63.73|6
1739466030000|2025-02-13 17:00:30|64.15|63.75|64.15|63.75|64.2|63.8|64.14|63.74|7
1739466040000|2025-02-13 17:00:40|64.14|63.74|64.14|63.74|64.15|63.75|64.14|63.74|5
1739466050000|2025-02-13 17:00:50|64.15|63.75|64.14|63.74|64.16|63.76|64.14|63.74|4
1739466060000|2025-02-13 17:01:00|64.13|63.73|64.23|63.83|64.23|63.83|64.13|63.73|10
1739466070000|2025-02-13 17:01:10|64.24|63.84|64.23|63.83|64.27|63.87|64.23|63.83|10
1739466080000|2025-02-13 17:01:20|64.22|63.82|64.26|63.86|64.3|63.9|64.22|63.82|17
1739466090000|2025-02-13 17:01:30|64.27|63.87|64.29|63.89|64.29|63.89|64.26|63.86|10
1739466100000|2025-02-13 17:01:40|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1739466110000|2025-02-13 17:01:50|64.26|63.86|64.31|63.91|64.31|63.91|64.26|63.86|5
1739466130000|2025-02-13 17:02:10|64.32|63.92|64.32|63.92|64.32|63.92|64.31|63.91|3
1739466140000|2025-02-13 17:02:20|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|4
1739466150000|2025-02-13 17:02:30|64.34|63.94|64.32|63.92|64.37|63.97|64.32|63.92|13
1739466160000|2025-02-13 17:02:40|64.36|63.96|64.31|63.91|64.36|63.96|64.31|63.91|6
1739466170000|2025-02-13 17:02:50|64.3|63.9|64.26|63.86|64.3|63.9|64.26|63.86|6
1739466180000|2025-02-13 17:03:00|64.25|63.85|64.26|63.86|64.26|63.86|64.24|63.84|3
1739466190000|2025-02-13 17:03:10|64.25|63.85|64.32|63.92|64.32|63.92|64.24|63.84|6
1739466200000|2025-02-13 17:03:20|64.33|63.93|64.4|64|64.4|64|64.31|63.91|12
1739466210000|2025-02-13 17:03:30|64.39|63.99|64.37|63.97|64.39|63.99|64.34|63.94|6
1739466220000|2025-02-13 17:03:40|64.35|63.95|64.35|63.95|64.37|63.97|64.33|63.93|7
1739466230000|2025-02-13 17:03:50|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|2
1739466240000|2025-02-13 17:04:00|64.31|63.91|64.32|63.92|64.32|63.92|64.29|63.89|7
1739466250000|2025-02-13 17:04:10|64.31|63.91|64.36|63.96|64.41|64.01|64.31|63.91|10
1739466260000|2025-02-13 17:04:20|64.35|63.95|64.37|63.97|64.4|64|64.34|63.94|15
1739466270000|2025-02-13 17:04:30|64.39|63.99|64.4|64|64.42|64.02|64.37|63.97|11
1739466280000|2025-02-13 17:04:40|64.42|64.02|64.42|64.02|64.42|64.02|64.4|64|6
1739466290000|2025-02-13 17:04:50|64.41|64.01|64.41|64.01|64.42|64.02|64.4|64|6
1739466300000|2025-02-13 17:05:00|64.4|64|64.47|64.07|64.47|64.07|64.4|64|9
1739466310000|2025-02-13 17:05:10|64.46|64.06|64.42|64.02|64.46|64.06|64.42|64.02|3
1739466320000|2025-02-13 17:05:20|64.41|64.01|64.37|63.97|64.42|64.02|64.36|63.96|9
1739466330000|2025-02-13 17:05:30|64.36|63.96|64.35|63.95|64.41|64.01|64.35|63.95|7
1739466340000|2025-02-13 17:05:40|64.34|63.94|64.35|63.95|64.4|64|64.34|63.94|6
1739466350000|2025-02-13 17:05:50|64.34|63.94|64.39|63.99|64.4|64|64.34|63.94|12
1739466360000|2025-02-13 17:06:00|64.42|64.02|64.47|64.07|64.47|64.07|64.42|64.02|4
1739466370000|2025-02-13 17:06:10|64.46|64.06|64.59|64.19|64.59|64.19|64.46|64.06|13
1739466380000|2025-02-13 17:06:20|64.58|64.18|64.55|64.15|64.58|64.18|64.54|64.14|10
1739466390000|2025-02-13 17:06:30|64.54|64.14|64.54|64.14|64.6|64.2|64.54|64.14|9
1739466400000|2025-02-13 17:06:40|64.53|64.13|64.6|64.2|64.6|64.2|64.53|64.13|11
1739466410000|2025-02-13 17:06:50|64.58|64.18|64.53|64.13|64.58|64.18|64.53|64.13|8
1739466420000|2025-02-13 17:07:00|64.52|64.12|64.58|64.18|64.58|64.18|64.5|64.1|4
1739466430000|2025-02-13 17:07:10|64.57|64.17|64.54|64.14|64.63|64.23|64.54|64.14|12
1739466440000|2025-02-13 17:07:20|64.55|64.15|64.61|64.21|64.62|64.22|64.54|64.14|9
1739466450000|2025-02-13 17:07:30|64.6|64.2|64.56|64.16|64.62|64.22|64.55|64.15|11
1739466460000|2025-02-13 17:07:40|64.57|64.17|64.56|64.16|64.59|64.19|64.54|64.14|10
1739466470000|2025-02-13 17:07:50|64.55|64.15|64.53|64.13|64.55|64.15|64.53|64.13|3
1739466480000|2025-02-13 17:08:00|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739466490000|2025-02-13 17:08:10|64.51|64.11|64.51|64.11|64.53|64.13|64.5|64.1|9
1739466500000|2025-02-13 17:08:20|64.5|64.1|64.54|64.14|64.54|64.14|64.49|64.09|6
1739466510000|2025-02-13 17:08:30|64.53|64.13|64.53|64.13|64.54|64.14|64.52|64.12|6
1739466530000|2025-02-13 17:08:50|64.56|64.16|64.55|64.15|64.58|64.18|64.55|64.15|5
1739466540000|2025-02-13 17:09:00|64.54|64.14|64.53|64.13|64.54|64.14|64.52|64.12|4
1739466550000|2025-02-13 17:09:10|64.52|64.12|64.51|64.11|64.53|64.13|64.51|64.11|6
1739466560000|2025-02-13 17:09:20|64.53|64.13|64.43|64.03|64.53|64.13|64.43|64.03|11
1739466570000|2025-02-13 17:09:30|64.42|64.02|64.4|64|64.45|64.05|64.4|64|8
1739466580000|2025-02-13 17:09:40|64.39|63.99|64.4|64|64.43|64.03|64.39|63.99|6
1739466590000|2025-02-13 17:09:50|64.43|64.03|64.31|63.91|64.43|64.03|64.31|63.91|10
1739466600000|2025-02-13 17:10:00|64.3|63.9|64.31|63.91|64.36|63.96|64.3|63.9|10
1739466610000|2025-02-13 17:10:10|64.34|63.94|64.36|63.96|64.41|64.01|64.33|63.93|11
1739466620000|2025-02-13 17:10:20|64.35|63.95|64.35|63.95|64.37|63.97|64.34|63.94|7
1739466630000|2025-02-13 17:10:30|64.37|63.97|64.4|64|64.41|64.01|64.37|63.97|7
1739466640000|2025-02-13 17:10:40|64.42|64.02|64.41|64.01|64.42|64.02|64.33|63.93|13
1739466650000|2025-02-13 17:10:50|64.4|64|64.41|64.01|64.42|64.02|64.4|64|8
1739466660000|2025-02-13 17:11:00|64.38|63.98|64.33|63.93|64.38|63.98|64.33|63.93|7
1739466670000|2025-02-13 17:11:10|64.37|63.97|64.39|63.99|64.41|64.01|64.37|63.97|5
1739466680000|2025-02-13 17:11:20|64.41|64.01|64.32|63.92|64.41|64.01|64.32|63.92|6
1739466690000|2025-02-13 17:11:30|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1739466700000|2025-02-13 17:11:40|64.32|63.92|64.28|63.88|64.33|63.93|64.28|63.88|12
1739466720000|2025-02-13 17:12:00|64.29|63.89|64.31|63.91|64.33|63.93|64.29|63.89|5
1739466730000|2025-02-13 17:12:10|64.32|63.92|64.32|63.92|64.34|63.94|64.32|63.92|7
1739466760000|2025-02-13 17:12:40|64.31|63.91|64.33|63.93|64.34|63.94|64.31|63.91|3
1739466770000|2025-02-13 17:12:50|64.32|63.92|64.32|63.92|64.34|63.94|64.32|63.92|4
1739466780000|2025-02-13 17:13:00|64.34|63.94|64.31|63.91|64.34|63.94|64.3|63.9|7
1739466790000|2025-02-13 17:13:10|64.34|63.94|64.33|63.93|64.34|63.94|64.31|63.91|9
1739466800000|2025-02-13 17:13:20|64.32|63.92|64.37|63.97|64.42|64.02|64.31|63.91|9
1739466810000|2025-02-13 17:13:30|64.36|63.96|64.34|63.94|64.36|63.96|64.33|63.93|5
1739466820000|2025-02-13 17:13:40|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|4
1739466830000|2025-02-13 17:13:50|64.31|63.91|64.34|63.94|64.34|63.94|64.3|63.9|4
1739466840000|2025-02-13 17:14:00|64.35|63.95|64.34|63.94|64.35|63.95|64.32|63.92|8
1739466850000|2025-02-13 17:14:10|64.33|63.93|64.35|63.95|64.35|63.95|64.31|63.91|8
1739466860000|2025-02-13 17:14:20|64.34|63.94|64.34|63.94|64.4|64|64.34|63.94|7
1739466870000|2025-02-13 17:14:30|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739466880000|2025-02-13 17:14:40|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1739466890000|2025-02-13 17:14:50|64.32|63.92|64.32|63.92|64.34|63.94|64.31|63.91|5
1739466900000|2025-02-13 17:15:00|64.34|63.94|64.39|63.99|64.4|64|64.33|63.93|7
1739466920000|2025-02-13 17:15:20|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739466930000|2025-02-13 17:15:30|64.41|64.01|64.43|64.03|64.44|64.04|64.39|63.99|12
1739466940000|2025-02-13 17:15:40|64.42|64.02|64.34|63.94|64.42|64.02|64.34|63.94|6
1739466950000|2025-02-13 17:15:50|64.33|63.93|64.35|63.95|64.39|63.99|64.32|63.92|8
1739466960000|2025-02-13 17:16:00|64.34|63.94|64.38|63.98|64.44|64.04|64.33|63.93|13
1739466970000|2025-02-13 17:16:10|64.37|63.97|64.42|64.02|64.48|64.08|64.35|63.95|8
1739466980000|2025-02-13 17:16:20|64.39|63.99|64.35|63.95|64.39|63.99|64.35|63.95|5
1739466990000|2025-02-13 17:16:30|64.34|63.94|64.34|63.94|64.34|63.94|64.32|63.92|4
1739467000000|2025-02-13 17:16:40|64.33|63.93|64.25|63.85|64.33|63.93|64.24|63.84|8
1739467010000|2025-02-13 17:16:50|64.3|63.9|64.23|63.83|64.3|63.9|64.23|63.83|9
1739467020000|2025-02-13 17:17:00|64.22|63.82|64.23|63.83|64.25|63.85|64.22|63.82|12
1739467030000|2025-02-13 17:17:10|64.2|63.8|64.16|63.76|64.2|63.8|64.14|63.74|11
1739467040000|2025-02-13 17:17:20|64.17|63.77|64.15|63.75|64.17|63.77|64.13|63.73|6
1739467050000|2025-02-13 17:17:30|64.14|63.74|64.15|63.75|64.15|63.75|64.14|63.74|2
1739467060000|2025-02-13 17:17:40|64.16|63.76|64.17|63.77|64.21|63.81|64.15|63.75|6
1739467070000|2025-02-13 17:17:50|64.16|63.76|64.15|63.75|64.16|63.76|64.14|63.74|4
1739467080000|2025-02-13 17:18:00|64.14|63.74|64.13|63.73|64.15|63.75|64.13|63.73|4
1739467090000|2025-02-13 17:18:10|64.12|63.72|64.16|63.76|64.16|63.76|64.12|63.72|6
1739467100000|2025-02-13 17:18:20|64.21|63.81|64.16|63.76|64.21|63.81|64.15|63.75|12
1739467110000|2025-02-13 17:18:30|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739467120000|2025-02-13 17:18:40|64.16|63.76|64.19|63.79|64.21|63.81|64.16|63.76|5
1739467130000|2025-02-13 17:18:50|64.15|63.75|64.19|63.79|64.22|63.82|64.15|63.75|9
1739467140000|2025-02-13 17:19:00|64.22|63.82|64.2|63.8|64.23|63.83|64.2|63.8|11
1739467150000|2025-02-13 17:19:10|64.17|63.77|64.14|63.74|64.17|63.77|64.14|63.74|6
1739467170000|2025-02-13 17:19:30|64.13|63.73|64.12|63.72|64.13|63.73|64.11|63.71|5
1739467190000|2025-02-13 17:19:50|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|2
1739467210000|2025-02-13 17:20:10|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739467220000|2025-02-13 17:20:20|64.05|63.65|64.1|63.7|64.1|63.7|64.05|63.65|10
1739467230000|2025-02-13 17:20:30|64.14|63.74|64.15|63.75|64.19|63.79|64.11|63.71|11
1739467240000|2025-02-13 17:20:40|64.16|63.76|64.15|63.75|64.16|63.76|64.14|63.74|4
1739467250000|2025-02-13 17:20:50|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739467260000|2025-02-13 17:21:00|64.18|63.78|64.15|63.75|64.22|63.82|64.15|63.75|9
1739467270000|2025-02-13 17:21:10|64.16|63.76|64.15|63.75|64.16|63.76|64.15|63.75|2
1739467280000|2025-02-13 17:21:20|64.16|63.76|64.15|63.75|64.22|63.82|64.15|63.75|9
1739467290000|2025-02-13 17:21:30|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739467300000|2025-02-13 17:21:40|64.15|63.75|64.15|63.75|64.15|63.75|64.14|63.74|3
1739467310000|2025-02-13 17:21:50|64.18|63.78|64.2|63.8|64.21|63.81|64.15|63.75|10
1739467320000|2025-02-13 17:22:00|64.19|63.79|64.16|63.76|64.19|63.79|64.16|63.76|11
1739467330000|2025-02-13 17:22:10|64.15|63.75|64.16|63.76|64.16|63.76|64.15|63.75|2
1739467340000|2025-02-13 17:22:20|64.15|63.75|64.2|63.8|64.21|63.81|64.15|63.75|10
1739467350000|2025-02-13 17:22:30|64.19|63.79|64.18|63.78|64.21|63.81|64.15|63.75|7
1739467360000|2025-02-13 17:22:40|64.17|63.77|64.16|63.76|64.18|63.78|64.15|63.75|8
1739467370000|2025-02-13 17:22:50|64.15|63.75|64.15|63.75|64.16|63.76|64.15|63.75|3
1739467380000|2025-02-13 17:23:00|64.2|63.8|64.22|63.82|64.23|63.83|64.2|63.8|7
1739467390000|2025-02-13 17:23:10|64.18|63.78|64.19|63.79|64.19|63.79|64.18|63.78|2
1739467400000|2025-02-13 17:23:20|64.21|63.81|64.16|63.76|64.21|63.81|64.16|63.76|7
1739467410000|2025-02-13 17:23:30|64.15|63.75|64.17|63.77|64.2|63.8|64.15|63.75|6
1739467430000|2025-02-13 17:23:50|64.16|63.76|64.15|63.75|64.16|63.76|64.15|63.75|6
1739467440000|2025-02-13 17:24:00|64.16|63.76|64.16|63.76|64.2|63.8|64.15|63.75|6
1739467450000|2025-02-13 17:24:10|64.15|63.75|64.15|63.75|64.16|63.76|64.15|63.75|7
1739467460000|2025-02-13 17:24:20|64.16|63.76|64.22|63.82|64.22|63.82|64.15|63.75|8
1739467470000|2025-02-13 17:24:30|64.21|63.81|64.22|63.82|64.22|63.82|64.21|63.81|6
1739467480000|2025-02-13 17:24:40|64.21|63.81|64.24|63.84|64.25|63.85|64.21|63.81|7
1739467490000|2025-02-13 17:24:50|64.25|63.85|64.27|63.87|64.31|63.91|64.24|63.84|8
1739467500000|2025-02-13 17:25:00|64.28|63.88|64.31|63.91|64.31|63.91|64.26|63.86|9
1739467510000|2025-02-13 17:25:10|64.3|63.9|64.26|63.86|64.3|63.9|64.26|63.86|5
1739467520000|2025-02-13 17:25:20|64.25|63.85|64.25|63.85|64.25|63.85|64.23|63.83|5
1739467530000|2025-02-13 17:25:30|64.24|63.84|64.29|63.89|64.3|63.9|64.23|63.83|9
1739467540000|2025-02-13 17:25:40|64.31|63.91|64.34|63.94|64.35|63.95|64.29|63.89|10
1739467550000|2025-02-13 17:25:50|64.33|63.93|64.4|64|64.4|64|64.3|63.9|9
1739467560000|2025-02-13 17:26:00|64.39|63.99|64.42|64.02|64.42|64.02|64.35|63.95|12
1739467580000|2025-02-13 17:26:20|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739467600000|2025-02-13 17:26:40|64.46|64.06|64.47|64.07|64.5|64.1|64.46|64.06|6
1739467610000|2025-02-13 17:26:50|64.48|64.08|64.49|64.09|64.5|64.1|64.48|64.08|6
1739467620000|2025-02-13 17:27:00|64.5|64.1|64.45|64.05|64.5|64.1|64.42|64.02|8
1739467630000|2025-02-13 17:27:10|64.43|64.03|64.42|64.02|64.46|64.06|64.41|64.01|10
1739467640000|2025-02-13 17:27:20|64.41|64.01|64.43|64.03|64.43|64.03|64.41|64.01|2
1739467650000|2025-02-13 17:27:30|64.42|64.02|64.52|64.12|64.56|64.16|64.42|64.02|9
1739467660000|2025-02-13 17:27:40|64.55|64.15|64.5|64.1|64.55|64.15|64.5|64.1|10
1739467670000|2025-02-13 17:27:50|64.51|64.11|64.52|64.12|64.54|64.14|64.5|64.1|10
1739467680000|2025-02-13 17:28:00|64.51|64.11|64.51|64.11|64.55|64.15|64.51|64.11|11
1739467690000|2025-02-13 17:28:10|64.5|64.1|64.47|64.07|64.54|64.14|64.47|64.07|9
1739467700000|2025-02-13 17:28:20|64.48|64.08|64.5|64.1|64.53|64.13|64.46|64.06|12
1739467710000|2025-02-13 17:28:30|64.49|64.09|64.5|64.1|64.53|64.13|64.49|64.09|7
1739467720000|2025-02-13 17:28:40|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|6
1739467730000|2025-02-13 17:28:50|64.52|64.12|64.51|64.11|64.53|64.13|64.5|64.1|7
1739467740000|2025-02-13 17:29:00|64.52|64.12|64.51|64.11|64.53|64.13|64.5|64.1|7
1739467750000|2025-02-13 17:29:10|64.46|64.06|64.47|64.07|64.5|64.1|64.44|64.04|9
1739467760000|2025-02-13 17:29:20|64.46|64.06|64.45|64.05|64.48|64.08|64.45|64.05|5
1739467780000|2025-02-13 17:29:40|64.5|64.1|64.51|64.11|64.51|64.11|64.49|64.09|5
1739467800000|2025-02-13 17:30:00|64.5|64.1|64.44|64.04|64.5|64.1|64.44|64.04|10
1739467810000|2025-02-13 17:30:10|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|4
1739467820000|2025-02-13 17:30:20|64.41|64.01|64.36|63.96|64.43|64.03|64.36|63.96|9
1739467830000|2025-02-13 17:30:30|64.35|63.95|64.42|64.02|64.42|64.02|64.33|63.93|7
1739467840000|2025-02-13 17:30:40|64.41|64.01|64.39|63.99|64.41|64.01|64.37|63.97|9
1739467850000|2025-02-13 17:30:50|64.38|63.98|64.39|63.99|64.39|63.99|64.34|63.94|10
1739467860000|2025-02-13 17:31:00|64.38|63.98|64.38|63.98|64.4|64|64.34|63.94|14
1739467870000|2025-02-13 17:31:10|64.41|64.01|64.42|64.02|64.47|64.07|64.41|64.01|13
1739467880000|2025-02-13 17:31:20|64.41|64.01|64.52|64.12|64.52|64.12|64.41|64.01|12
1739467890000|2025-02-13 17:31:30|64.53|64.13|64.55|64.15|64.56|64.16|64.52|64.12|9
1739467900000|2025-02-13 17:31:40|64.54|64.14|64.52|64.12|64.54|64.14|64.51|64.11|7
1739467920000|2025-02-13 17:32:00|64.49|64.09|64.47|64.07|64.53|64.13|64.47|64.07|11
1739467930000|2025-02-13 17:32:10|64.45|64.05|64.43|64.03|64.45|64.05|64.43|64.03|3
1739467940000|2025-02-13 17:32:20|64.41|64.01|64.4|64|64.45|64.05|64.39|63.99|10
1739467950000|2025-02-13 17:32:30|64.41|64.01|64.46|64.06|64.48|64.08|64.41|64.01|4
1739467970000|2025-02-13 17:32:50|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|6
1739467980000|2025-02-13 17:33:00|64.5|64.1|64.56|64.16|64.59|64.19|64.46|64.06|16
1739467990000|2025-02-13 17:33:10|64.55|64.15|64.56|64.16|64.6|64.2|64.54|64.14|8
1739468000000|2025-02-13 17:33:20|64.55|64.15|64.52|64.12|64.56|64.16|64.51|64.11|9
1739468010000|2025-02-13 17:33:30|64.51|64.11|64.53|64.13|64.57|64.17|64.51|64.11|8
1739468020000|2025-02-13 17:33:40|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739468040000|2025-02-13 17:34:00|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|3
1739468050000|2025-02-13 17:34:10|64.54|64.14|64.63|64.23|64.63|64.23|64.54|64.14|5
1739468060000|2025-02-13 17:34:20|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739468070000|2025-02-13 17:34:30|64.66|64.26|64.71|64.31|64.72|64.32|64.66|64.26|7
1739468080000|2025-02-13 17:34:40|64.69|64.29|64.68|64.28|64.71|64.31|64.68|64.28|6
1739468090000|2025-02-13 17:34:50|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1739468100000|2025-02-13 17:35:00|64.7|64.3|64.71|64.31|64.72|64.32|64.7|64.3|5
1739468110000|2025-02-13 17:35:10|64.7|64.3|64.68|64.28|64.7|64.3|64.68|64.28|2
1739468120000|2025-02-13 17:35:20|64.67|64.27|64.67|64.27|64.7|64.3|64.66|64.26|6
1739468130000|2025-02-13 17:35:30|64.66|64.26|64.77|64.37|64.79|64.39|64.66|64.26|12
1739468140000|2025-02-13 17:35:40|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|2
1739468150000|2025-02-13 17:35:50|64.76|64.36|64.75|64.35|64.76|64.36|64.75|64.35|2
1739468170000|2025-02-13 17:36:10|64.74|64.34|64.8|64.4|64.8|64.4|64.74|64.34|2
1739468180000|2025-02-13 17:36:20|64.79|64.39|64.79|64.39|64.86|64.46|64.78|64.38|11
1739468190000|2025-02-13 17:36:30|64.76|64.36|64.72|64.32|64.76|64.36|64.72|64.32|6
1739468200000|2025-02-13 17:36:40|64.73|64.33|64.64|64.24|64.73|64.33|64.63|64.23|12
1739468210000|2025-02-13 17:36:50|64.63|64.23|64.6|64.2|64.64|64.24|64.6|64.2|5
1739468220000|2025-02-13 17:37:00|64.61|64.21|64.61|64.21|64.64|64.24|64.6|64.2|6
1739468230000|2025-02-13 17:37:10|64.58|64.18|64.62|64.22|64.63|64.23|64.57|64.17|13
1739468240000|2025-02-13 17:37:20|64.61|64.21|64.62|64.22|64.64|64.24|64.6|64.2|6
1739468250000|2025-02-13 17:37:30|64.64|64.24|64.63|64.23|64.64|64.24|64.6|64.2|10
1739468260000|2025-02-13 17:37:40|64.64|64.24|64.64|64.24|64.64|64.24|64.61|64.21|8
1739468270000|2025-02-13 17:37:50|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|7
1739468280000|2025-02-13 17:38:00|64.61|64.21|64.61|64.21|64.62|64.22|64.6|64.2|4
1739468290000|2025-02-13 17:38:10|64.6|64.2|64.62|64.22|64.63|64.23|64.6|64.2|8
1739468300000|2025-02-13 17:38:20|64.64|64.24|64.63|64.23|64.64|64.24|64.61|64.21|8
1739468310000|2025-02-13 17:38:30|64.62|64.22|64.6|64.2|64.62|64.22|64.59|64.19|10
1739468320000|2025-02-13 17:38:40|64.59|64.19|64.61|64.21|64.61|64.21|64.59|64.19|7
1739468330000|2025-02-13 17:38:50|64.57|64.17|64.56|64.16|64.6|64.2|64.55|64.15|12
1739468340000|2025-02-13 17:39:00|64.57|64.17|64.53|64.13|64.58|64.18|64.53|64.13|6
1739468360000|2025-02-13 17:39:20|64.61|64.21|64.61|64.21|64.68|64.28|64.6|64.2|7
1739468370000|2025-02-13 17:39:30|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739468380000|2025-02-13 17:39:40|64.63|64.23|64.6|64.2|64.63|64.23|64.6|64.2|4
1739468390000|2025-02-13 17:39:50|64.63|64.23|64.6|64.2|64.63|64.23|64.6|64.2|4
1739468400000|2025-02-13 17:40:00|64.63|64.23|64.64|64.24|64.64|64.24|64.61|64.21|8
1739468410000|2025-02-13 17:40:10|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|3
1739468420000|2025-02-13 17:40:20|64.64|64.24|64.6|64.2|64.64|64.24|64.6|64.2|5
1739468430000|2025-02-13 17:40:30|64.63|64.23|64.58|64.18|64.63|64.23|64.58|64.18|10
1739468440000|2025-02-13 17:40:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739468450000|2025-02-13 17:40:50|64.58|64.18|64.58|64.18|64.62|64.22|64.58|64.18|5
1739468460000|2025-02-13 17:41:00|64.59|64.19|64.62|64.22|64.63|64.23|64.59|64.19|11
1739468470000|2025-02-13 17:41:10|64.61|64.21|64.64|64.24|64.65|64.25|64.61|64.21|11
1739468480000|2025-02-13 17:41:20|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739468510000|2025-02-13 17:41:50|64.62|64.22|64.62|64.22|64.63|64.23|64.59|64.19|11
1739468520000|2025-02-13 17:42:00|64.61|64.21|64.53|64.13|64.61|64.21|64.53|64.13|8
1739468530000|2025-02-13 17:42:10|64.52|64.12|64.5|64.1|64.53|64.13|64.5|64.1|8
1739468540000|2025-02-13 17:42:20|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739468550000|2025-02-13 17:42:30|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739468570000|2025-02-13 17:42:50|64.57|64.17|64.59|64.19|64.59|64.19|64.57|64.17|2
1739468580000|2025-02-13 17:43:00|64.56|64.16|64.57|64.17|64.64|64.24|64.55|64.15|12
1739468590000|2025-02-13 17:43:10|64.6|64.2|64.6|64.2|64.61|64.21|64.56|64.16|11
1739468600000|2025-02-13 17:43:20|64.59|64.19|64.59|64.19|64.61|64.21|64.58|64.18|7
1739468610000|2025-02-13 17:43:30|64.61|64.21|64.55|64.15|64.61|64.21|64.55|64.15|5
1739468620000|2025-02-13 17:43:40|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739468630000|2025-02-13 17:43:50|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1739468640000|2025-02-13 17:44:00|64.53|64.13|64.52|64.12|64.55|64.15|64.52|64.12|6
1739468650000|2025-02-13 17:44:10|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|7
1739468660000|2025-02-13 17:44:20|64.53|64.13|64.52|64.12|64.53|64.13|64.51|64.11|6
1739468670000|2025-02-13 17:44:30|64.51|64.11|64.54|64.14|64.54|64.14|64.51|64.11|3
1739468680000|2025-02-13 17:44:40|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739468690000|2025-02-13 17:44:50|64.54|64.14|64.6|64.2|64.6|64.2|64.53|64.13|6
1739468700000|2025-02-13 17:45:00|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739468710000|2025-02-13 17:45:10|64.6|64.2|64.63|64.23|64.64|64.24|64.6|64.2|4
1739468720000|2025-02-13 17:45:20|64.62|64.22|64.62|64.22|64.63|64.23|64.62|64.22|3
1739468750000|2025-02-13 17:45:50|64.64|64.24|64.71|64.31|64.71|64.31|64.64|64.24|5
1739468760000|2025-02-13 17:46:00|64.7|64.3|64.66|64.26|64.7|64.3|64.65|64.25|5
1739468770000|2025-02-13 17:46:10|64.67|64.27|64.65|64.25|64.67|64.27|64.65|64.25|5
1739468780000|2025-02-13 17:46:20|64.64|64.24|64.67|64.27|64.67|64.27|64.63|64.23|5
1739468790000|2025-02-13 17:46:30|64.66|64.26|64.63|64.23|64.67|64.27|64.63|64.23|5
1739468800000|2025-02-13 17:46:40|64.64|64.24|64.63|64.23|64.64|64.24|64.62|64.22|4
1739468830000|2025-02-13 17:47:10|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|4
1739468850000|2025-02-13 17:47:30|64.62|64.22|64.63|64.23|64.63|64.23|64.6|64.2|8
1739468860000|2025-02-13 17:47:40|64.64|64.24|64.63|64.23|64.65|64.25|64.63|64.23|3
1739468870000|2025-02-13 17:47:50|64.61|64.21|64.62|64.22|64.62|64.22|64.61|64.21|2
1739468880000|2025-02-13 17:48:00|64.6|64.2|64.58|64.18|64.61|64.21|64.58|64.18|3
1739468890000|2025-02-13 17:48:10|64.59|64.19|64.61|64.21|64.61|64.21|64.59|64.19|3
1739468900000|2025-02-13 17:48:20|64.6|64.2|64.59|64.19|64.6|64.2|64.57|64.17|4
1739468910000|2025-02-13 17:48:30|64.58|64.18|64.57|64.17|64.58|64.18|64.56|64.16|3
1739468920000|2025-02-13 17:48:40|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|2
1739468940000|2025-02-13 17:49:00|64.57|64.17|64.59|64.19|64.6|64.2|64.57|64.17|4
1739468950000|2025-02-13 17:49:10|64.57|64.17|64.78|64.38|64.87|64.47|64.57|64.17|5
1739468960000|2025-02-13 17:49:20|64.86|64.46|64.81|64.41|64.89|64.49|64.81|64.41|8
1739468970000|2025-02-13 17:49:30|64.8|64.4|64.79|64.39|64.8|64.4|64.79|64.39|2
1739468980000|2025-02-13 17:49:40|64.78|64.38|64.75|64.35|64.78|64.38|64.75|64.35|6
1739468990000|2025-02-13 17:49:50|64.76|64.36|64.76|64.36|64.76|64.36|64.75|64.35|5
1739469000000|2025-02-13 17:50:00|64.75|64.35|64.75|64.35|64.77|64.37|64.75|64.35|4
1739469010000|2025-02-13 17:50:10|64.76|64.36|64.66|64.26|64.76|64.36|64.66|64.26|11
1739469020000|2025-02-13 17:50:20|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739469030000|2025-02-13 17:50:30|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739469040000|2025-02-13 17:50:40|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1739469060000|2025-02-13 17:51:00|64.66|64.26|64.77|64.37|64.77|64.37|64.64|64.24|10
1739469070000|2025-02-13 17:51:10|64.72|64.32|64.7|64.3|64.73|64.33|64.67|64.27|11
1739469080000|2025-02-13 17:51:20|64.69|64.29|64.7|64.3|64.72|64.32|64.68|64.28|8
1739469090000|2025-02-13 17:51:30|64.69|64.29|64.68|64.28|64.7|64.3|64.68|64.28|6
1739469100000|2025-02-13 17:51:40|64.7|64.3|64.68|64.28|64.7|64.3|64.68|64.28|3
1739469110000|2025-02-13 17:51:50|64.66|64.26|64.67|64.27|64.67|64.27|64.66|64.26|2
1739469120000|2025-02-13 17:52:00|64.7|64.3|64.73|64.33|64.73|64.33|64.7|64.3|3
1739469140000|2025-02-13 17:52:20|64.74|64.34|64.7|64.3|64.75|64.35|64.7|64.3|6
1739469150000|2025-02-13 17:52:30|64.66|64.26|64.67|64.27|64.71|64.31|64.66|64.26|6
1739469170000|2025-02-13 17:52:50|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739469180000|2025-02-13 17:53:00|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739469190000|2025-02-13 17:53:10|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739469200000|2025-02-13 17:53:20|64.58|64.18|64.6|64.2|64.62|64.22|64.57|64.17|6
1739469210000|2025-02-13 17:53:30|64.62|64.22|64.62|64.22|64.63|64.23|64.62|64.22|11
1739469220000|2025-02-13 17:53:40|64.61|64.21|64.61|64.21|64.61|64.21|64.57|64.17|6
1739469230000|2025-02-13 17:53:50|64.6|64.2|64.55|64.15|64.62|64.22|64.55|64.15|11
1739469240000|2025-02-13 17:54:00|64.54|64.14|64.54|64.14|64.54|64.14|64.53|64.13|3
1739469250000|2025-02-13 17:54:10|64.58|64.18|64.56|64.16|64.59|64.19|64.55|64.15|7
1739469270000|2025-02-13 17:54:30|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|4
1739469280000|2025-02-13 17:54:40|64.59|64.19|64.57|64.17|64.62|64.22|64.57|64.17|3
1739469290000|2025-02-13 17:54:50|64.56|64.16|64.57|64.17|64.59|64.19|64.56|64.16|4
1739469300000|2025-02-13 17:55:00|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1739469310000|2025-02-13 17:55:10|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739469330000|2025-02-13 17:55:30|64.58|64.18|64.56|64.16|64.58|64.18|64.56|64.16|3
1739469340000|2025-02-13 17:55:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739469350000|2025-02-13 17:55:50|64.6|64.2|64.62|64.22|64.62|64.22|64.6|64.2|3
1739469360000|2025-02-13 17:56:00|64.61|64.21|64.56|64.16|64.61|64.21|64.56|64.16|4
1739469370000|2025-02-13 17:56:10|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739469400000|2025-02-13 17:56:40|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739469410000|2025-02-13 17:56:50|64.55|64.15|64.37|63.97|64.55|64.15|64.37|63.97|4
1739469420000|2025-02-13 17:57:00|64.34|63.94|64.32|63.92|64.34|63.94|64.28|63.88|19
1739469430000|2025-02-13 17:57:10|64.28|63.88|64.25|63.85|64.28|63.88|64.23|63.83|11
1739469440000|2025-02-13 17:57:20|64.24|63.84|64.23|63.83|64.24|63.84|64.23|63.83|2
1739469450000|2025-02-13 17:57:30|64.22|63.82|64.22|63.82|64.23|63.83|64.22|63.82|5
1739469460000|2025-02-13 17:57:40|64.23|63.83|64.21|63.81|64.23|63.83|64.18|63.78|7
1739469470000|2025-02-13 17:57:50|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739469480000|2025-02-13 17:58:00|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739469490000|2025-02-13 17:58:10|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739469500000|2025-02-13 17:58:20|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739469540000|2025-02-13 17:59:00|64.21|63.81|64.19|63.79|64.21|63.81|64.19|63.79|2
1739469550000|2025-02-13 17:59:10|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1739469560000|2025-02-13 17:59:20|64.21|63.81|64.22|63.82|64.22|63.82|64.21|63.81|2
1739469570000|2025-02-13 17:59:30|64.21|63.81|64.2|63.8|64.21|63.81|64.2|63.8|4
1739469580000|2025-02-13 17:59:40|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739469590000|2025-02-13 17:59:50|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739469600000|2025-02-13 18:00:00|64.19|63.79|64.14|63.74|64.19|63.79|64.14|63.74|3
1739469610000|2025-02-13 18:00:10|64.15|63.75|64.19|63.79|64.19|63.79|64.15|63.75|10
1739469620000|2025-02-13 18:00:20|64.18|63.78|64.22|63.82|64.22|63.82|64.18|63.78|5
1739469630000|2025-02-13 18:00:30|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1739469650000|2025-02-13 18:00:50|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739469670000|2025-02-13 18:01:10|64.23|63.83|64.31|63.91|64.34|63.94|64.23|63.83|10
1739469680000|2025-02-13 18:01:20|64.34|63.94|64.31|63.91|64.34|63.94|64.31|63.91|4
1739469690000|2025-02-13 18:01:30|64.3|63.9|64.32|63.92|64.34|63.94|64.3|63.9|10
1739469700000|2025-02-13 18:01:40|64.34|63.94|64.33|63.93|64.39|63.99|64.33|63.93|7
1739469720000|2025-02-13 18:02:00|64.34|63.94|64.34|63.94|64.34|63.94|64.33|63.93|3
1739469730000|2025-02-13 18:02:10|64.33|63.93|64.28|63.88|64.33|63.93|64.27|63.87|8
1739469740000|2025-02-13 18:02:20|64.27|63.87|64.28|63.88|64.28|63.88|64.27|63.87|4
1739469750000|2025-02-13 18:02:30|64.29|63.89|64.32|63.92|64.32|63.92|64.27|63.87|8
1739469760000|2025-02-13 18:02:40|64.33|63.93|64.3|63.9|64.33|63.93|64.27|63.87|7
1739469770000|2025-02-13 18:02:50|64.29|63.89|64.29|63.89|64.3|63.9|64.29|63.89|3
1739469780000|2025-02-13 18:03:00|64.28|63.88|64.25|63.85|64.28|63.88|64.25|63.85|6
1739469790000|2025-02-13 18:03:10|64.24|63.84|64.2|63.8|64.27|63.87|64.2|63.8|9
1739469800000|2025-02-13 18:03:20|64.23|63.83|64.18|63.78|64.24|63.84|64.18|63.78|9
1739469810000|2025-02-13 18:03:30|64.21|63.81|64.21|63.81|64.21|63.81|64.17|63.77|11
1739469820000|2025-02-13 18:03:40|64.2|63.8|64.2|63.8|64.21|63.81|64.17|63.77|7
1739469830000|2025-02-13 18:03:50|64.19|63.79|64.16|63.76|64.19|63.79|64.16|63.76|6
1739469840000|2025-02-13 18:04:00|64.15|63.75|64.18|63.78|64.18|63.78|64.14|63.74|7
1739469850000|2025-02-13 18:04:10|64.17|63.77|64.11|63.71|64.17|63.77|64.1|63.7|15
1739469860000|2025-02-13 18:04:20|64.14|63.74|64.16|63.76|64.17|63.77|64.11|63.71|10
1739469880000|2025-02-13 18:04:40|64.17|63.77|64.12|63.72|64.17|63.77|64.1|63.7|10
1739469890000|2025-02-13 18:04:50|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739469910000|2025-02-13 18:05:10|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739469920000|2025-02-13 18:05:20|64.15|63.75|64.21|63.81|64.21|63.81|64.14|63.74|6
1739469930000|2025-02-13 18:05:30|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739469940000|2025-02-13 18:05:40|64.21|63.81|64.22|63.82|64.22|63.82|64.21|63.81|2
1739469960000|2025-02-13 18:06:00|64.23|63.83|64.2|63.8|64.23|63.83|64.2|63.8|3
1739469970000|2025-02-13 18:06:10|64.18|63.78|64.13|63.73|64.18|63.78|64.13|63.73|11
1739469980000|2025-02-13 18:06:20|64.12|63.72|64.09|63.69|64.12|63.72|64.09|63.69|12
1739469990000|2025-02-13 18:06:30|64.08|63.68|64.1|63.7|64.11|63.71|64.06|63.66|11
1739470000000|2025-02-13 18:06:40|64.09|63.69|64.08|63.68|64.1|63.7|64.06|63.66|9
1739470010000|2025-02-13 18:06:50|64.07|63.67|64.08|63.68|64.08|63.68|64.07|63.67|2
1739470020000|2025-02-13 18:07:00|64.07|63.67|64.07|63.67|64.08|63.68|64.05|63.65|5
1739470030000|2025-02-13 18:07:10|64.06|63.66|64.11|63.71|64.11|63.71|64.06|63.66|7
1739470040000|2025-02-13 18:07:20|64.1|63.7|64.11|63.71|64.14|63.74|64.1|63.7|6
1739470050000|2025-02-13 18:07:30|64.1|63.7|64.14|63.74|64.14|63.74|64.09|63.69|7
1739470070000|2025-02-13 18:07:50|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739470080000|2025-02-13 18:08:00|64.11|63.71|64.12|63.72|64.14|63.74|64.11|63.71|5
1739470090000|2025-02-13 18:08:10|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|2
1739470110000|2025-02-13 18:08:30|63.94|63.54|63.89|63.49|63.94|63.54|63.89|63.49|6
1739470120000|2025-02-13 18:08:40|63.88|63.48|63.94|63.54|63.94|63.54|63.88|63.48|3
1739470130000|2025-02-13 18:08:50|63.93|63.53|63.93|63.53|63.94|63.54|63.93|63.53|5
1739470140000|2025-02-13 18:09:00|63.94|63.54|64|63.6|64|63.6|63.94|63.54|4
1739470160000|2025-02-13 18:09:20|64.01|63.61|64.04|63.64|64.05|63.65|64.01|63.61|4
1739470200000|2025-02-13 18:10:00|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739470210000|2025-02-13 18:10:10|64.04|63.64|64.04|63.64|64.04|63.64|64.03|63.63|3
1739470220000|2025-02-13 18:10:20|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739470230000|2025-02-13 18:10:30|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739470240000|2025-02-13 18:10:40|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|2
1739470250000|2025-02-13 18:10:50|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739470260000|2025-02-13 18:11:00|64.06|63.66|64.09|63.69|64.12|63.72|64.06|63.66|3
1739470270000|2025-02-13 18:11:10|64.08|63.68|64.12|63.72|64.12|63.72|64.08|63.68|8
1739470280000|2025-02-13 18:11:20|64.13|63.73|64.11|63.71|64.13|63.73|64.1|63.7|6
1739470300000|2025-02-13 18:11:40|64.12|63.72|64.11|63.71|64.12|63.72|64.09|63.69|4
1739470310000|2025-02-13 18:11:50|64.1|63.7|64.11|63.71|64.11|63.71|64.1|63.7|2
1739470320000|2025-02-13 18:12:00|64.12|63.72|64.11|63.71|64.12|63.72|64.1|63.7|4
1739470330000|2025-02-13 18:12:10|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739470340000|2025-02-13 18:12:20|64.11|63.71|64.18|63.78|64.18|63.78|64.11|63.71|5
1739470350000|2025-02-13 18:12:30|64.17|63.77|64.18|63.78|64.18|63.78|64.15|63.75|4
1739470360000|2025-02-13 18:12:40|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|2
1739470370000|2025-02-13 18:12:50|64.17|63.77|64.15|63.75|64.18|63.78|64.15|63.75|7
1739470380000|2025-02-13 18:13:00|64.18|63.78|64.15|63.75|64.22|63.82|64.15|63.75|6
1739470390000|2025-02-13 18:13:10|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739470400000|2025-02-13 18:13:20|64.15|63.75|64.17|63.77|64.21|63.81|64.15|63.75|6
1739470410000|2025-02-13 18:13:30|64.16|63.76|64.14|63.74|64.17|63.77|64.14|63.74|5
1739470420000|2025-02-13 18:13:40|64.13|63.73|64.13|63.73|64.14|63.74|64.13|63.73|3
1739470430000|2025-02-13 18:13:50|64.12|63.72|64.12|63.72|64.13|63.73|64.11|63.71|8
1739470440000|2025-02-13 18:14:00|64.13|63.73|64.13|63.73|64.13|63.73|64.12|63.72|3
1739470450000|2025-02-13 18:14:10|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|7
1739470460000|2025-02-13 18:14:20|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739470500000|2025-02-13 18:15:00|64.15|63.75|64.24|63.84|64.26|63.86|64.15|63.75|9
1739470510000|2025-02-13 18:15:10|64.23|63.83|64.32|63.92|64.32|63.92|64.23|63.83|9
1739470520000|2025-02-13 18:15:20|64.39|63.99|64.37|63.97|64.39|63.99|64.34|63.94|8
1739470530000|2025-02-13 18:15:30|64.38|63.98|64.34|63.94|64.39|63.99|64.34|63.94|11
1739470540000|2025-02-13 18:15:40|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|4
1739470550000|2025-02-13 18:15:50|64.32|63.92|64.33|63.93|64.34|63.94|64.32|63.92|6
1739470560000|2025-02-13 18:16:00|64.32|63.92|64.32|63.92|64.34|63.94|64.32|63.92|6
1739470570000|2025-02-13 18:16:10|64.34|63.94|64.34|63.94|64.34|63.94|64.32|63.92|6
1739470580000|2025-02-13 18:16:20|64.33|63.93|64.34|63.94|64.35|63.95|64.32|63.92|5
1739470590000|2025-02-13 18:16:30|64.33|63.93|64.42|64.02|64.42|64.02|64.33|63.93|6
1739470600000|2025-02-13 18:16:40|64.4|64|64.41|64.01|64.41|64.01|64.4|64|4
1739470620000|2025-02-13 18:17:00|64.39|63.99|64.41|64.01|64.41|64.01|64.37|63.97|7
1739470630000|2025-02-13 18:17:10|64.38|63.98|64.4|64|64.4|64|64.38|63.98|6
1739470640000|2025-02-13 18:17:20|64.39|63.99|64.41|64.01|64.41|64.01|64.39|63.99|3
1739470650000|2025-02-13 18:17:30|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739470660000|2025-02-13 18:17:40|64.41|64.01|64.41|64.01|64.42|64.02|64.41|64.01|7
1739470670000|2025-02-13 18:17:50|64.38|63.98|64.36|63.96|64.38|63.98|64.36|63.96|6
1739470690000|2025-02-13 18:18:10|64.35|63.95|64.36|63.96|64.37|63.97|64.34|63.94|4
1739470700000|2025-02-13 18:18:20|64.35|63.95|64.34|63.94|64.37|63.97|64.34|63.94|8
1739470710000|2025-02-13 18:18:30|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|2
1739470740000|2025-02-13 18:19:00|64.31|63.91|64.19|63.79|64.31|63.91|64.19|63.79|7
1739470750000|2025-02-13 18:19:10|64.2|63.8|64.21|63.81|64.23|63.83|64.18|63.78|10
1739470760000|2025-02-13 18:19:20|64.2|63.8|64.21|63.81|64.22|63.82|64.17|63.77|9
1739470770000|2025-02-13 18:19:30|64.2|63.8|64.17|63.77|64.21|63.81|64.16|63.76|10
1739470780000|2025-02-13 18:19:40|64.16|63.76|64.16|63.76|64.16|63.76|64.13|63.73|5
1739470790000|2025-02-13 18:19:50|64.15|63.75|64.16|63.76|64.16|63.76|64.15|63.75|2
1739470800000|2025-02-13 18:20:00|64.17|63.77|64.17|63.77|64.17|63.77|64.14|63.74|5
1739470810000|2025-02-13 18:20:10|64.21|63.81|64.21|63.81|64.21|63.81|64.17|63.77|6
1739470820000|2025-02-13 18:20:20|64.22|63.82|64.23|63.83|64.25|63.85|64.22|63.82|4
1739470830000|2025-02-13 18:20:30|64.22|63.82|64.3|63.9|64.3|63.9|64.22|63.82|6
1739470840000|2025-02-13 18:20:40|64.46|64.06|64.33|63.93|64.46|64.06|64.33|63.93|14
1739470850000|2025-02-13 18:20:50|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|6
1739470860000|2025-02-13 18:21:00|64.32|63.92|64.34|63.94|64.34|63.94|64.32|63.92|3
1739470870000|2025-02-13 18:21:10|64.35|63.95|64.41|64.01|64.42|64.02|64.35|63.95|5
1739470880000|2025-02-13 18:21:20|64.39|63.99|64.35|63.95|64.39|63.99|64.35|63.95|8
1739470890000|2025-02-13 18:21:30|64.37|63.97|64.39|63.99|64.39|63.99|64.36|63.96|6
1739470900000|2025-02-13 18:21:40|64.4|64|64.41|64.01|64.47|64.07|64.35|63.95|10
1739470910000|2025-02-13 18:21:50|64.4|64|64.45|64.05|64.46|64.06|64.4|64|7
1739470920000|2025-02-13 18:22:00|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|3
1739470930000|2025-02-13 18:22:10|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739470940000|2025-02-13 18:22:20|64.43|64.03|64.41|64.01|64.44|64.04|64.38|63.98|15
1739470950000|2025-02-13 18:22:30|64.43|64.03|64.41|64.01|64.43|64.03|64.39|63.99|5
1739470960000|2025-02-13 18:22:40|64.39|63.99|64.35|63.95|64.39|63.99|64.35|63.95|5
1739470970000|2025-02-13 18:22:50|64.34|63.94|64.37|63.97|64.38|63.98|64.34|63.94|10
1739470980000|2025-02-13 18:23:00|64.36|63.96|64.34|63.94|64.36|63.96|64.33|63.93|9
1739470990000|2025-02-13 18:23:10|64.33|63.93|64.33|63.93|64.34|63.94|64.33|63.93|3
1739471000000|2025-02-13 18:23:20|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|8
1739471010000|2025-02-13 18:23:30|64.34|63.94|64.41|64.01|64.42|64.02|64.34|63.94|5
1739471020000|2025-02-13 18:23:40|64.42|64.02|64.42|64.02|64.42|64.02|64.41|64.01|3
1739471030000|2025-02-13 18:23:50|64.41|64.01|64.43|64.03|64.43|64.03|64.41|64.01|3
1739471040000|2025-02-13 18:24:00|64.38|63.98|64.43|64.03|64.43|64.03|64.38|63.98|5
1739471050000|2025-02-13 18:24:10|64.42|64.02|64.5|64.1|64.55|64.15|64.42|64.02|6
1739471060000|2025-02-13 18:24:20|64.46|64.06|64.45|64.05|64.46|64.06|64.44|64.04|6
1739471070000|2025-02-13 18:24:30|64.44|64.04|64.45|64.05|64.46|64.06|64.43|64.03|7
1739471080000|2025-02-13 18:24:40|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739471090000|2025-02-13 18:24:50|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739471100000|2025-02-13 18:25:00|64.46|64.06|64.5|64.1|64.53|64.13|64.46|64.06|8
1739471110000|2025-02-13 18:25:10|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|5
1739471120000|2025-02-13 18:25:20|64.46|64.06|64.45|64.05|64.46|64.06|64.44|64.04|4
1739471130000|2025-02-13 18:25:30|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|3
1739471140000|2025-02-13 18:25:40|64.43|64.03|64.44|64.04|64.48|64.08|64.42|64.02|5
1739471150000|2025-02-13 18:25:50|64.43|64.03|64.42|64.02|64.43|64.03|64.39|63.99|7
1739471160000|2025-02-13 18:26:00|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|6
1739471170000|2025-02-13 18:26:10|64.43|64.03|64.43|64.03|64.44|64.04|64.43|64.03|3
1739471180000|2025-02-13 18:26:20|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|4
1739471190000|2025-02-13 18:26:30|64.48|64.08|64.48|64.08|64.52|64.12|64.47|64.07|9
1739471200000|2025-02-13 18:26:40|64.47|64.07|64.46|64.06|64.48|64.08|64.46|64.06|6
1739471210000|2025-02-13 18:26:50|64.47|64.07|64.48|64.08|64.53|64.13|64.46|64.06|9
1739471220000|2025-02-13 18:27:00|64.47|64.07|64.47|64.07|64.48|64.08|64.47|64.07|3
1739471230000|2025-02-13 18:27:10|64.46|64.06|64.46|64.06|64.46|64.06|64.45|64.05|3
1739471250000|2025-02-13 18:27:30|64.47|64.07|64.48|64.08|64.52|64.12|64.47|64.07|6
1739471260000|2025-02-13 18:27:40|64.47|64.07|64.46|64.06|64.48|64.08|64.46|64.06|4
1739471270000|2025-02-13 18:27:50|64.48|64.08|64.47|64.07|64.48|64.08|64.46|64.06|4
1739471280000|2025-02-13 18:28:00|64.48|64.08|64.46|64.06|64.48|64.08|64.46|64.06|4
1739471290000|2025-02-13 18:28:10|64.48|64.08|64.54|64.14|64.54|64.14|64.48|64.08|6
1739471310000|2025-02-13 18:28:30|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739471330000|2025-02-13 18:28:50|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739471340000|2025-02-13 18:29:00|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1739471350000|2025-02-13 18:29:10|64.5|64.1|64.48|64.08|64.5|64.1|64.48|64.08|3
1739471360000|2025-02-13 18:29:20|64.5|64.1|64.45|64.05|64.5|64.1|64.45|64.05|7
1739471370000|2025-02-13 18:29:30|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739471400000|2025-02-13 18:30:00|64.43|64.03|64.39|63.99|64.44|64.04|64.39|63.99|4
1739471410000|2025-02-13 18:30:10|64.38|63.98|64.39|63.99|64.39|63.99|64.36|63.96|8
1739471420000|2025-02-13 18:30:20|64.4|64|64.37|63.97|64.4|64|64.37|63.97|4
1739471430000|2025-02-13 18:30:30|64.36|63.96|64.37|63.97|64.37|63.97|64.36|63.96|2
1739471450000|2025-02-13 18:30:50|64.36|63.96|64.37|63.97|64.39|63.99|64.35|63.95|5
1739471460000|2025-02-13 18:31:00|64.36|63.96|64.35|63.95|64.36|63.96|64.35|63.95|6
1739471470000|2025-02-13 18:31:10|64.36|63.96|64.36|63.96|64.36|63.96|64.34|63.94|4
1739471480000|2025-02-13 18:31:20|64.37|63.97|64.35|63.95|64.37|63.97|64.33|63.93|9
1739471490000|2025-02-13 18:31:30|64.36|63.96|64.37|63.97|64.37|63.97|64.35|63.95|5
1739471500000|2025-02-13 18:31:40|64.36|63.96|64.36|63.96|64.37|63.97|64.36|63.96|3
1739471510000|2025-02-13 18:31:50|64.4|64|64.44|64.04|64.44|64.04|64.4|64|7
1739471530000|2025-02-13 18:32:10|64.43|64.03|64.47|64.07|64.5|64.1|64.43|64.03|4
1739471540000|2025-02-13 18:32:20|64.46|64.06|64.46|64.06|64.47|64.07|64.46|64.06|3
1739471550000|2025-02-13 18:32:30|64.45|64.05|64.47|64.07|64.47|64.07|64.44|64.04|7
1739471560000|2025-02-13 18:32:40|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739471580000|2025-02-13 18:33:00|64.47|64.07|64.47|64.07|64.5|64.1|64.47|64.07|4
1739471590000|2025-02-13 18:33:10|64.49|64.09|64.46|64.06|64.5|64.1|64.46|64.06|6
1739471600000|2025-02-13 18:33:20|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|2
1739471610000|2025-02-13 18:33:30|64.45|64.05|64.46|64.06|64.47|64.07|64.45|64.05|4
1739471620000|2025-02-13 18:33:40|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739471640000|2025-02-13 18:34:00|64.43|64.03|64.46|64.06|64.47|64.07|64.41|64.01|8
1739471650000|2025-02-13 18:34:10|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|2
1739471660000|2025-02-13 18:34:20|64.45|64.05|64.45|64.05|64.47|64.07|64.45|64.05|5
1739471670000|2025-02-13 18:34:30|64.44|64.04|64.45|64.05|64.46|64.06|64.44|64.04|4
1739471680000|2025-02-13 18:34:40|64.46|64.06|64.45|64.05|64.46|64.06|64.44|64.04|8
1739471690000|2025-02-13 18:34:50|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739471710000|2025-02-13 18:35:10|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739471720000|2025-02-13 18:35:20|64.44|64.04|64.44|64.04|64.45|64.05|64.44|64.04|5
1739471730000|2025-02-13 18:35:30|64.45|64.05|64.44|64.04|64.45|64.05|64.43|64.03|7
1739471740000|2025-02-13 18:35:40|64.45|64.05|64.44|64.04|64.45|64.05|64.44|64.04|4
1739471760000|2025-02-13 18:36:00|64.45|64.05|64.45|64.05|64.45|64.05|64.44|64.04|3
1739471770000|2025-02-13 18:36:10|64.44|64.04|64.48|64.08|64.51|64.11|64.44|64.04|12
1739471780000|2025-02-13 18:36:20|64.47|64.07|64.51|64.11|64.53|64.13|64.46|64.06|9
1739471790000|2025-02-13 18:36:30|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|7
1739471800000|2025-02-13 18:36:40|64.51|64.11|64.47|64.07|64.51|64.11|64.47|64.07|5
1739471810000|2025-02-13 18:36:50|64.48|64.08|64.5|64.1|64.51|64.11|64.48|64.08|3
1739471820000|2025-02-13 18:37:00|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|3
1739471830000|2025-02-13 18:37:10|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739471860000|2025-02-13 18:37:40|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739471870000|2025-02-13 18:37:50|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739471880000|2025-02-13 18:38:00|64.48|64.08|64.53|64.13|64.53|64.13|64.48|64.08|3
1739471890000|2025-02-13 18:38:10|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739471910000|2025-02-13 18:38:30|64.48|64.08|64.48|64.08|64.48|64.08|64.46|64.06|4
1739471920000|2025-02-13 18:38:40|64.47|64.07|64.48|64.08|64.48|64.08|64.46|64.06|5
1739471930000|2025-02-13 18:38:50|64.47|64.07|64.46|64.06|64.48|64.08|64.46|64.06|5
1739471940000|2025-02-13 18:39:00|64.45|64.05|64.48|64.08|64.48|64.08|64.45|64.05|6
1739471950000|2025-02-13 18:39:10|64.47|64.07|64.47|64.07|64.47|64.07|64.46|64.06|3
1739471960000|2025-02-13 18:39:20|64.46|64.06|64.46|64.06|64.47|64.07|64.46|64.06|5
1739471970000|2025-02-13 18:39:30|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|10
1739472000000|2025-02-13 18:40:00|64.45|64.05|64.45|64.05|64.46|64.06|64.45|64.05|5
1739472010000|2025-02-13 18:40:10|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739472020000|2025-02-13 18:40:20|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|4
1739472030000|2025-02-13 18:40:30|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|4
1739472040000|2025-02-13 18:40:40|64.46|64.06|64.39|63.99|64.46|64.06|64.38|63.98|12
1739472050000|2025-02-13 18:40:50|64.38|63.98|64.32|63.92|64.38|63.98|64.32|63.92|7
1739472060000|2025-02-13 18:41:00|64.31|63.91|64.22|63.82|64.31|63.91|64.21|63.81|18
1739472070000|2025-02-13 18:41:10|64.21|63.81|64.26|63.86|64.27|63.87|64.21|63.81|10
1739472080000|2025-02-13 18:41:20|64.24|63.84|64.25|63.85|64.25|63.85|64.23|63.83|3
1739472090000|2025-02-13 18:41:30|64.26|63.86|64.21|63.81|64.26|63.86|64.21|63.81|5
1739472100000|2025-02-13 18:41:40|64.2|63.8|64.23|63.83|64.26|63.86|64.17|63.77|13
1739472110000|2025-02-13 18:41:50|64.25|63.85|64.25|63.85|64.26|63.86|64.22|63.82|11
1739472120000|2025-02-13 18:42:00|64.26|63.86|64.22|63.82|64.26|63.86|64.19|63.79|11
1739472130000|2025-02-13 18:42:10|64.21|63.81|64.25|63.85|64.26|63.86|64.18|63.78|12
1739472140000|2025-02-13 18:42:20|64.24|63.84|64.25|63.85|64.25|63.85|64.22|63.82|6
1739472150000|2025-02-13 18:42:30|64.26|63.86|64.27|63.87|64.27|63.87|64.26|63.86|2
1739472160000|2025-02-13 18:42:40|64.26|63.86|64.24|63.84|64.26|63.86|64.23|63.83|5
1739472170000|2025-02-13 18:42:50|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739472180000|2025-02-13 18:43:00|64.27|63.87|64.25|63.85|64.27|63.87|64.25|63.85|3
1739472190000|2025-02-13 18:43:10|64.24|63.84|64.26|63.86|64.26|63.86|64.24|63.84|5
1739472200000|2025-02-13 18:43:20|64.22|63.82|64.17|63.77|64.22|63.82|64.17|63.77|11
1739472210000|2025-02-13 18:43:30|64.22|63.82|64.19|63.79|64.22|63.82|64.12|63.72|22
1739472230000|2025-02-13 18:43:50|64.17|63.77|64.21|63.81|64.21|63.81|64.12|63.72|15
1739472240000|2025-02-13 18:44:00|64.2|63.8|64.24|63.84|64.26|63.86|64.19|63.79|6
1739472250000|2025-02-13 18:44:10|64.23|63.83|64.28|63.88|64.3|63.9|64.2|63.8|11
1739472260000|2025-02-13 18:44:20|64.27|63.87|64.3|63.9|64.3|63.9|64.25|63.85|7
1739472270000|2025-02-13 18:44:30|64.29|63.89|64.29|63.89|64.29|63.89|64.26|63.86|7
1739472280000|2025-02-13 18:44:40|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|2
1739472300000|2025-02-13 18:45:00|64.3|63.9|64.31|63.91|64.31|63.91|64.27|63.87|6
1739472310000|2025-02-13 18:45:10|64.32|63.92|64.35|63.95|64.36|63.96|64.32|63.92|7
1739472320000|2025-02-13 18:45:20|64.37|63.97|64.34|63.94|64.37|63.97|64.33|63.93|8
1739472330000|2025-02-13 18:45:30|64.33|63.93|64.36|63.96|64.36|63.96|64.33|63.93|5
1739472340000|2025-02-13 18:45:40|64.35|63.95|64.35|63.95|64.36|63.96|64.34|63.94|7
1739472350000|2025-02-13 18:45:50|64.34|63.94|64.35|63.95|64.36|63.96|64.34|63.94|8
1739472360000|2025-02-13 18:46:00|64.36|63.96|64.37|63.97|64.37|63.97|64.32|63.92|9
1739472370000|2025-02-13 18:46:10|64.36|63.96|64.38|63.98|64.42|64.02|64.35|63.95|14
1739472380000|2025-02-13 18:46:20|64.37|63.97|64.34|63.94|64.37|63.97|64.34|63.94|6
1739472390000|2025-02-13 18:46:30|64.33|63.93|64.41|64.01|64.42|64.02|64.33|63.93|12
1739472400000|2025-02-13 18:46:40|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1739472410000|2025-02-13 18:46:50|64.42|64.02|64.4|64|64.42|64.02|64.4|64|3
1739472420000|2025-02-13 18:47:00|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|2
1739472430000|2025-02-13 18:47:10|64.45|64.05|64.49|64.09|64.49|64.09|64.43|64.03|5
1739472440000|2025-02-13 18:47:20|64.48|64.08|64.55|64.15|64.55|64.15|64.48|64.08|9
1739472450000|2025-02-13 18:47:30|64.54|64.14|64.55|64.15|64.55|64.15|64.53|64.13|5
1739472460000|2025-02-13 18:47:40|64.54|64.14|64.53|64.13|64.54|64.14|64.5|64.1|9
1739472470000|2025-02-13 18:47:50|64.54|64.14|64.53|64.13|64.54|64.14|64.51|64.11|6
1739472480000|2025-02-13 18:48:00|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|4
1739472500000|2025-02-13 18:48:20|64.53|64.13|64.53|64.13|64.55|64.15|64.53|64.13|5
1739472510000|2025-02-13 18:48:30|64.54|64.14|64.55|64.15|64.55|64.15|64.53|64.13|9
1739472520000|2025-02-13 18:48:40|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|4
1739472530000|2025-02-13 18:48:50|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1739472540000|2025-02-13 18:49:00|64.53|64.13|64.54|64.14|64.55|64.15|64.53|64.13|6
1739472550000|2025-02-13 18:49:10|64.53|64.13|64.53|64.13|64.54|64.14|64.53|64.13|3
1739472560000|2025-02-13 18:49:20|64.54|64.14|64.62|64.22|64.62|64.22|64.54|64.14|7
1739472570000|2025-02-13 18:49:30|64.57|64.17|64.6|64.2|64.61|64.21|64.57|64.17|6
1739472580000|2025-02-13 18:49:40|64.57|64.17|64.56|64.16|64.59|64.19|64.56|64.16|7
1739472590000|2025-02-13 18:49:50|64.58|64.18|64.56|64.16|64.58|64.18|64.56|64.16|3
1739472600000|2025-02-13 18:50:00|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|4
1739472610000|2025-02-13 18:50:10|64.54|64.14|64.57|64.17|64.57|64.17|64.54|64.14|6
1739472620000|2025-02-13 18:50:20|64.56|64.16|64.55|64.15|64.56|64.16|64.54|64.14|10
1739472630000|2025-02-13 18:50:30|64.56|64.16|64.55|64.15|64.56|64.16|64.54|64.14|8
1739472640000|2025-02-13 18:50:40|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|4
1739472650000|2025-02-13 18:50:50|64.54|64.14|64.54|64.14|64.55|64.15|64.54|64.14|5
1739472660000|2025-02-13 18:51:00|64.53|64.13|64.53|64.13|64.55|64.15|64.53|64.13|6
1739472670000|2025-02-13 18:51:10|64.54|64.14|64.54|64.14|64.54|64.14|64.53|64.13|3
1739472680000|2025-02-13 18:51:20|64.53|64.13|64.55|64.15|64.55|64.15|64.53|64.13|3
1739472690000|2025-02-13 18:51:30|64.54|64.14|64.55|64.15|64.55|64.15|64.53|64.13|3
1739472700000|2025-02-13 18:51:40|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|2
1739472710000|2025-02-13 18:51:50|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739472730000|2025-02-13 18:52:10|64.52|64.12|64.55|64.15|64.55|64.15|64.51|64.11|6
1739472740000|2025-02-13 18:52:20|64.56|64.16|64.56|64.16|64.56|64.16|64.54|64.14|10
1739472750000|2025-02-13 18:52:30|64.57|64.17|64.55|64.15|64.57|64.17|64.49|64.09|15
1739472760000|2025-02-13 18:52:40|64.54|64.14|64.56|64.16|64.56|64.16|64.53|64.13|9
1739472770000|2025-02-13 18:52:50|64.55|64.15|64.55|64.15|64.56|64.16|64.55|64.15|3
1739472780000|2025-02-13 18:53:00|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1739472790000|2025-02-13 18:53:10|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1739472800000|2025-02-13 18:53:20|64.55|64.15|64.54|64.14|64.57|64.17|64.54|64.14|8
1739472810000|2025-02-13 18:53:30|64.56|64.16|64.55|64.15|64.57|64.17|64.55|64.15|11
1739472820000|2025-02-13 18:53:40|64.57|64.17|64.55|64.15|64.57|64.17|64.55|64.15|5
1739472830000|2025-02-13 18:53:50|64.57|64.17|64.54|64.14|64.57|64.17|64.54|64.14|8
1739472850000|2025-02-13 18:54:10|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1739472860000|2025-02-13 18:54:20|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1739472880000|2025-02-13 18:54:40|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1739472890000|2025-02-13 18:54:50|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1739472910000|2025-02-13 18:55:10|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1739472920000|2025-02-13 18:55:20|64.5|64.1|64.5|64.1|64.53|64.13|64.49|64.09|7
1739472930000|2025-02-13 18:55:30|64.49|64.09|64.5|64.1|64.52|64.12|64.49|64.09|11
1739472940000|2025-02-13 18:55:40|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|3
1739472950000|2025-02-13 18:55:50|64.46|64.06|64.45|64.05|64.48|64.08|64.45|64.05|9
1739472960000|2025-02-13 18:56:00|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1739472970000|2025-02-13 18:56:10|64.51|64.11|64.48|64.08|64.51|64.11|64.48|64.08|3
1739472980000|2025-02-13 18:56:20|64.47|64.07|64.45|64.05|64.48|64.08|64.45|64.05|7
1739472990000|2025-02-13 18:56:30|64.47|64.07|64.46|64.06|64.47|64.07|64.45|64.05|8
1739473000000|2025-02-13 18:56:40|64.47|64.07|64.45|64.05|64.47|64.07|64.45|64.05|3
1739473010000|2025-02-13 18:56:50|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739473040000|2025-02-13 18:57:20|64.48|64.08|64.55|64.15|64.55|64.15|64.48|64.08|4
1739473050000|2025-02-13 18:57:30|64.54|64.14|64.54|64.14|64.55|64.15|64.54|64.14|7
1739473060000|2025-02-13 18:57:40|64.53|64.13|64.55|64.15|64.55|64.15|64.53|64.13|5
1739473070000|2025-02-13 18:57:50|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739473080000|2025-02-13 18:58:00|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739473090000|2025-02-13 18:58:10|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1739473100000|2025-02-13 18:58:20|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739473120000|2025-02-13 18:58:40|64.57|64.17|64.61|64.21|64.61|64.21|64.57|64.17|2
1739473130000|2025-02-13 18:58:50|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739473140000|2025-02-13 18:59:00|64.55|64.15|64.55|64.15|64.57|64.17|64.55|64.15|8
1739473160000|2025-02-13 18:59:20|64.54|64.14|64.55|64.15|64.55|64.15|64.53|64.13|4
1739473170000|2025-02-13 18:59:30|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739473180000|2025-02-13 18:59:40|64.57|64.17|64.61|64.21|64.61|64.21|64.57|64.17|3
1739473190000|2025-02-13 18:59:50|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1739473200000|2025-02-13 19:00:00|64.59|64.19|64.59|64.19|64.59|64.19|64.57|64.17|6
1739473210000|2025-02-13 19:00:10|64.6|64.2|64.61|64.21|64.61|64.21|64.6|64.2|2
1739473220000|2025-02-13 19:00:20|64.64|64.24|64.64|64.24|64.64|64.24|64.62|64.22|3
1739473230000|2025-02-13 19:00:30|64.63|64.23|64.64|64.24|64.64|64.24|64.62|64.22|3
1739473240000|2025-02-13 19:00:40|64.63|64.23|64.64|64.24|64.64|64.24|64.58|64.18|13
1739473250000|2025-02-13 19:00:50|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1739473260000|2025-02-13 19:01:00|64.69|64.29|64.74|64.34|64.77|64.37|64.65|64.25|10
1739473270000|2025-02-13 19:01:10|64.7|64.3|64.68|64.28|64.7|64.3|64.68|64.28|6
1739473280000|2025-02-13 19:01:20|64.67|64.27|64.66|64.26|64.69|64.29|64.66|64.26|9
1739473290000|2025-02-13 19:01:30|64.65|64.25|64.68|64.28|64.7|64.3|64.65|64.25|11
1739473300000|2025-02-13 19:01:40|64.67|64.27|64.63|64.23|64.67|64.27|64.63|64.23|7
1739473310000|2025-02-13 19:01:50|64.64|64.24|64.63|64.23|64.65|64.25|64.63|64.23|4
1739473320000|2025-02-13 19:02:00|64.64|64.24|64.75|64.35|64.76|64.36|64.64|64.24|10
1739473330000|2025-02-13 19:02:10|64.74|64.34|64.75|64.35|64.75|64.35|64.74|64.34|4
1739473340000|2025-02-13 19:02:20|64.74|64.34|64.74|64.34|64.75|64.35|64.74|64.34|5
1739473350000|2025-02-13 19:02:30|64.75|64.35|64.75|64.35|64.75|64.35|64.66|64.26|11
1739473360000|2025-02-13 19:02:40|64.74|64.34|64.76|64.36|64.76|64.36|64.73|64.33|13
1739473370000|2025-02-13 19:02:50|64.74|64.34|64.75|64.35|64.75|64.35|64.74|64.34|4
1739473380000|2025-02-13 19:03:00|64.76|64.36|64.79|64.39|64.82|64.42|64.75|64.35|11
1739473390000|2025-02-13 19:03:10|64.8|64.4|64.76|64.36|64.8|64.4|64.75|64.35|7
1739473400000|2025-02-13 19:03:20|64.77|64.37|64.77|64.37|64.77|64.37|64.74|64.34|7
1739473410000|2025-02-13 19:03:30|64.76|64.36|64.77|64.37|64.79|64.39|64.76|64.36|5
1739473420000|2025-02-13 19:03:40|64.83|64.43|64.76|64.36|64.83|64.43|64.76|64.36|11
1739473430000|2025-02-13 19:03:50|64.77|64.37|64.77|64.37|64.78|64.38|64.76|64.36|5
1739473440000|2025-02-13 19:04:00|64.83|64.43|64.92|64.52|64.96|64.56|64.83|64.43|14
1739473450000|2025-02-13 19:04:10|64.93|64.53|64.94|64.54|64.94|64.54|64.89|64.49|16
1739473460000|2025-02-13 19:04:20|64.95|64.55|64.95|64.55|64.97|64.57|64.91|64.51|13
1739473470000|2025-02-13 19:04:30|64.97|64.57|64.95|64.55|64.97|64.57|64.95|64.55|7
1739473480000|2025-02-13 19:04:40|64.94|64.54|65|64.6|65|64.6|64.93|64.53|13
1739473490000|2025-02-13 19:04:50|65.02|64.62|65.02|64.62|65.02|64.62|64.98|64.58|11
1739473500000|2025-02-13 19:05:00|65.01|64.61|65.03|64.63|65.04|64.64|65.01|64.61|3
1739473510000|2025-02-13 19:05:10|65.04|64.64|65.06|64.66|65.06|64.66|65.04|64.64|4
1739473520000|2025-02-13 19:05:20|65.04|64.64|65.04|64.64|65.05|64.65|65.04|64.64|9
1739473530000|2025-02-13 19:05:30|65.05|64.65|65.04|64.64|65.06|64.66|65.03|64.63|9
1739473540000|2025-02-13 19:05:40|65.01|64.61|64.94|64.54|65.01|64.61|64.94|64.54|9
1739473550000|2025-02-13 19:05:50|64.93|64.53|64.98|64.58|64.98|64.58|64.86|64.46|9
1739473560000|2025-02-13 19:06:00|64.97|64.57|64.96|64.56|64.98|64.58|64.91|64.51|11
1739473570000|2025-02-13 19:06:10|64.98|64.58|64.96|64.56|64.98|64.58|64.96|64.56|5
1739473580000|2025-02-13 19:06:20|64.95|64.55|64.95|64.55|64.96|64.56|64.94|64.54|5
1739473590000|2025-02-13 19:06:30|64.96|64.56|65|64.6|65.08|64.68|64.95|64.55|13
1739473600000|2025-02-13 19:06:40|64.98|64.58|64.97|64.57|64.99|64.59|64.97|64.57|4
1739473610000|2025-02-13 19:06:50|64.96|64.56|64.87|64.47|64.96|64.56|64.87|64.47|9
1739473620000|2025-02-13 19:07:00|64.89|64.49|64.97|64.57|64.99|64.59|64.89|64.49|13
1739473630000|2025-02-13 19:07:10|64.96|64.56|64.98|64.58|64.98|64.58|64.94|64.54|5
1739473640000|2025-02-13 19:07:20|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739473650000|2025-02-13 19:07:30|64.95|64.55|65.02|64.62|65.02|64.62|64.95|64.55|4
1739473660000|2025-02-13 19:07:40|65.01|64.61|65.04|64.64|65.04|64.64|65.01|64.61|5
1739473670000|2025-02-13 19:07:50|65.03|64.63|65.04|64.64|65.04|64.64|65.03|64.63|4
1739473680000|2025-02-13 19:08:00|65.03|64.63|65.14|64.74|65.14|64.74|65.03|64.63|12
1739473690000|2025-02-13 19:08:10|65.13|64.73|65.13|64.73|65.13|64.73|65.09|64.69|4
1739473700000|2025-02-13 19:08:20|65.14|64.74|65.17|64.77|65.18|64.78|65.13|64.73|9
1739473710000|2025-02-13 19:08:30|65.16|64.76|65.16|64.76|65.17|64.77|65.14|64.74|10
1739473720000|2025-02-13 19:08:40|65.15|64.75|65.14|64.74|65.16|64.76|65.14|64.74|5
1739473730000|2025-02-13 19:08:50|65.16|64.76|65.15|64.75|65.16|64.76|65.14|64.74|6
1739473740000|2025-02-13 19:09:00|65.14|64.74|65.14|64.74|65.16|64.76|65.12|64.72|7
1739473750000|2025-02-13 19:09:10|65.13|64.73|65.15|64.75|65.15|64.75|65.13|64.73|9
1739473760000|2025-02-13 19:09:20|65.13|64.73|65.11|64.71|65.13|64.73|65.08|64.68|11
1739473770000|2025-02-13 19:09:30|65.09|64.69|65.14|64.74|65.14|64.74|65.09|64.69|8
1739473780000|2025-02-13 19:09:40|65.13|64.73|65.12|64.72|65.14|64.74|65.12|64.72|3
1739473790000|2025-02-13 19:09:50|65.13|64.73|65.14|64.74|65.14|64.74|65.13|64.73|2
1739473800000|2025-02-13 19:10:00|65.13|64.73|65.15|64.75|65.15|64.75|65.13|64.73|2
1739473810000|2025-02-13 19:10:10|65.14|64.74|65.18|64.78|65.18|64.78|65.13|64.73|7
1739473820000|2025-02-13 19:10:20|65.16|64.76|65.16|64.76|65.18|64.78|65.16|64.76|4
1739473850000|2025-02-13 19:10:50|65.17|64.77|65.17|64.77|65.17|64.77|65.16|64.76|3
1739473860000|2025-02-13 19:11:00|65.15|64.75|65.17|64.77|65.17|64.77|65.15|64.75|3
1739473870000|2025-02-13 19:11:10|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1739473880000|2025-02-13 19:11:20|65.16|64.76|65.17|64.77|65.17|64.77|65.16|64.76|2
1739473910000|2025-02-13 19:11:50|65.14|64.74|65.16|64.76|65.16|64.76|65.14|64.74|7
1739473920000|2025-02-13 19:12:00|65.15|64.75|65.14|64.74|65.16|64.76|65.12|64.72|7
1739473940000|2025-02-13 19:12:20|65.15|64.75|65.15|64.75|65.16|64.76|65.15|64.75|3
1739473950000|2025-02-13 19:12:30|65.13|64.73|65.14|64.74|65.14|64.74|65.13|64.73|2
1739473960000|2025-02-13 19:12:40|65.13|64.73|65.13|64.73|65.14|64.74|65.12|64.72|4
1739473970000|2025-02-13 19:12:50|65.11|64.71|65.12|64.72|65.12|64.72|65.11|64.71|2
1739473980000|2025-02-13 19:13:00|65.13|64.73|65.15|64.75|65.15|64.75|65.13|64.73|6
1739473990000|2025-02-13 19:13:10|65.14|64.74|65.13|64.73|65.15|64.75|65.13|64.73|11
1739474000000|2025-02-13 19:13:20|65.1|64.7|65.12|64.72|65.13|64.73|65.1|64.7|7
1739474010000|2025-02-13 19:13:30|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1739474020000|2025-02-13 19:13:40|65.11|64.71|65.1|64.7|65.11|64.71|65.1|64.7|2
1739474040000|2025-02-13 19:14:00|65.09|64.69|65.09|64.69|65.1|64.7|65.08|64.68|8
1739474050000|2025-02-13 19:14:10|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739474060000|2025-02-13 19:14:20|65.04|64.64|65.03|64.63|65.04|64.64|65.01|64.61|5
1739474070000|2025-02-13 19:14:30|65.04|64.64|65.04|64.64|65.04|64.64|65.04|64.64|1
1739474080000|2025-02-13 19:14:40|65.03|64.63|65.02|64.62|65.04|64.64|65.01|64.61|7
1739474090000|2025-02-13 19:14:50|65.01|64.61|65.01|64.61|65.02|64.62|65.01|64.61|3
1739474100000|2025-02-13 19:15:00|65.02|64.62|65.02|64.62|65.02|64.62|65.01|64.61|3
1739474110000|2025-02-13 19:15:10|65.04|64.64|65.06|64.66|65.06|64.66|65.04|64.64|5
1739474120000|2025-02-13 19:15:20|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739474140000|2025-02-13 19:15:40|65.02|64.62|65.05|64.65|65.05|64.65|65.02|64.62|3
1739474150000|2025-02-13 19:15:50|65.06|64.66|65.02|64.62|65.06|64.66|65.01|64.61|5
1739474160000|2025-02-13 19:16:00|65.03|64.63|65.07|64.67|65.07|64.67|65.03|64.63|5
1739474170000|2025-02-13 19:16:10|65.05|64.65|65.07|64.67|65.07|64.67|65.05|64.65|3
1739474190000|2025-02-13 19:16:30|65.06|64.66|65.05|64.65|65.06|64.66|65.05|64.65|2
1739474200000|2025-02-13 19:16:40|65.06|64.66|65.03|64.63|65.06|64.66|65.02|64.62|5
1739474210000|2025-02-13 19:16:50|65.02|64.62|65.03|64.63|65.03|64.63|65|64.6|6
1739474220000|2025-02-13 19:17:00|65.02|64.62|65.02|64.62|65.03|64.63|65.02|64.62|3
1739474240000|2025-02-13 19:17:20|65.04|64.64|65.04|64.64|65.05|64.65|65.04|64.64|3
1739474250000|2025-02-13 19:17:30|65.05|64.65|65|64.6|65.05|64.65|65|64.6|4
1739474260000|2025-02-13 19:17:40|65.01|64.61|65.01|64.61|65.01|64.61|65|64.6|3
1739474270000|2025-02-13 19:17:50|65|64.6|64.9|64.5|65|64.6|64.9|64.5|8
1739474280000|2025-02-13 19:18:00|64.91|64.51|64.91|64.51|64.92|64.52|64.89|64.49|12
1739474290000|2025-02-13 19:18:10|64.9|64.5|64.94|64.54|64.94|64.54|64.9|64.5|6
1739474300000|2025-02-13 19:18:20|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1739474310000|2025-02-13 19:18:30|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|4
1739474320000|2025-02-13 19:18:40|64.91|64.51|64.91|64.51|64.91|64.51|64.91|64.51|1
1739474330000|2025-02-13 19:18:50|64.9|64.5|64.94|64.54|64.94|64.54|64.9|64.5|5
1739474340000|2025-02-13 19:19:00|64.93|64.53|64.91|64.51|64.94|64.54|64.9|64.5|7
1739474360000|2025-02-13 19:19:20|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1739474370000|2025-02-13 19:19:30|64.88|64.48|64.9|64.5|64.9|64.5|64.88|64.48|3
1739474380000|2025-02-13 19:19:40|64.91|64.51|64.9|64.5|64.91|64.51|64.89|64.49|3
1739474390000|2025-02-13 19:19:50|64.89|64.49|64.89|64.49|64.9|64.5|64.89|64.49|3
1739474400000|2025-02-13 19:20:00|64.88|64.48|64.83|64.43|64.88|64.48|64.8|64.4|5
1739474410000|2025-02-13 19:20:10|64.81|64.41|64.81|64.41|64.84|64.44|64.8|64.4|8
1739474430000|2025-02-13 19:20:30|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|2
1739474440000|2025-02-13 19:20:40|64.78|64.38|64.83|64.43|64.83|64.43|64.78|64.38|4
1739474460000|2025-02-13 19:21:00|64.81|64.41|64.78|64.38|64.83|64.43|64.77|64.37|10
1739474470000|2025-02-13 19:21:10|64.75|64.35|64.73|64.33|64.77|64.37|64.72|64.32|12
1739474480000|2025-02-13 19:21:20|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1739474490000|2025-02-13 19:21:30|64.71|64.31|64.77|64.37|64.77|64.37|64.71|64.31|4
1739474500000|2025-02-13 19:21:40|64.76|64.36|64.75|64.35|64.76|64.36|64.75|64.35|2
1739474510000|2025-02-13 19:21:50|64.74|64.34|64.77|64.37|64.77|64.37|64.74|64.34|2
1739474520000|2025-02-13 19:22:00|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|6
1739474530000|2025-02-13 19:22:10|64.75|64.35|64.72|64.32|64.75|64.35|64.71|64.31|7
1739474540000|2025-02-13 19:22:20|64.73|64.33|64.7|64.3|64.73|64.33|64.69|64.29|7
1739474550000|2025-02-13 19:22:30|64.71|64.31|64.7|64.3|64.71|64.31|64.69|64.29|5
1739474560000|2025-02-13 19:22:40|64.69|64.29|64.68|64.28|64.69|64.29|64.67|64.27|5
1739474570000|2025-02-13 19:22:50|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1739474600000|2025-02-13 19:23:20|64.65|64.25|64.63|64.23|64.66|64.26|64.63|64.23|4
1739474610000|2025-02-13 19:23:30|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739474640000|2025-02-13 19:24:00|64.63|64.23|64.61|64.21|64.63|64.23|64.6|64.2|5
1739474650000|2025-02-13 19:24:10|64.59|64.19|64.59|64.19|64.62|64.22|64.59|64.19|5
1739474660000|2025-02-13 19:24:20|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|2
1739474670000|2025-02-13 19:24:30|64.59|64.19|64.62|64.22|64.62|64.22|64.56|64.16|8
1739474680000|2025-02-13 19:24:40|64.6|64.2|64.61|64.21|64.62|64.22|64.59|64.19|5
1739474690000|2025-02-13 19:24:50|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1739474700000|2025-02-13 19:25:00|64.59|64.19|64.61|64.21|64.61|64.21|64.59|64.19|3
1739474710000|2025-02-13 19:25:10|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1739474720000|2025-02-13 19:25:20|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1739474730000|2025-02-13 19:25:30|64.58|64.18|64.6|64.2|64.6|64.2|64.58|64.18|3
1739474740000|2025-02-13 19:25:40|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|3
1739474760000|2025-02-13 19:26:00|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|3
1739474790000|2025-02-13 19:26:30|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|2
1739474800000|2025-02-13 19:26:40|64.59|64.19|64.58|64.18|64.59|64.19|64.57|64.17|3
1739474820000|2025-02-13 19:27:00|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739474830000|2025-02-13 19:27:10|64.53|64.13|64.52|64.12|64.53|64.13|64.5|64.1|5
1739474840000|2025-02-13 19:27:20|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739474850000|2025-02-13 19:27:30|64.45|64.05|64.48|64.08|64.49|64.09|64.43|64.03|9
1739474860000|2025-02-13 19:27:40|64.47|64.07|64.42|64.02|64.47|64.07|64.42|64.02|5
1739474870000|2025-02-13 19:27:50|64.4|64|64.49|64.09|64.49|64.09|64.4|64|8
1739474880000|2025-02-13 19:28:00|64.48|64.08|64.45|64.05|64.48|64.08|64.45|64.05|4
1739474890000|2025-02-13 19:28:10|64.44|64.04|64.45|64.05|64.47|64.07|64.43|64.03|6
1739474900000|2025-02-13 19:28:20|64.47|64.07|64.44|64.04|64.49|64.09|64.44|64.04|7
1739474910000|2025-02-13 19:28:30|64.43|64.03|64.41|64.01|64.43|64.03|64.41|64.01|5
1739474920000|2025-02-13 19:28:40|64.4|64|64.43|64.03|64.44|64.04|64.4|64|6
1739474930000|2025-02-13 19:28:50|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|9
1739474940000|2025-02-13 19:29:00|64.43|64.03|64.45|64.05|64.45|64.05|64.43|64.03|3
1739474970000|2025-02-13 19:29:30|64.41|64.01|64.43|64.03|64.43|64.03|64.41|64.01|5
1739474980000|2025-02-13 19:29:40|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739475000000|2025-02-13 19:30:00|64.45|64.05|64.45|64.05|64.45|64.05|64.43|64.03|4
1739475010000|2025-02-13 19:30:10|64.4|64|64.44|64.04|64.44|64.04|64.4|64|8
1739475020000|2025-02-13 19:30:20|64.43|64.03|64.44|64.04|64.44|64.04|64.41|64.01|6
1739475030000|2025-02-13 19:30:30|64.4|64|64.39|63.99|64.42|64.02|64.39|63.99|4
1739475040000|2025-02-13 19:30:40|64.38|63.98|64.42|64.02|64.42|64.02|64.37|63.97|7
1739475050000|2025-02-13 19:30:50|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|2
1739475070000|2025-02-13 19:31:10|64.4|64|64.4|64|64.4|64|64.4|64|1
1739475080000|2025-02-13 19:31:20|64.39|63.99|64.4|64|64.4|64|64.39|63.99|4
1739475090000|2025-02-13 19:31:30|64.39|63.99|64.39|63.99|64.4|64|64.38|63.98|4
1739475100000|2025-02-13 19:31:40|64.38|63.98|64.39|63.99|64.4|64|64.38|63.98|7
1739475110000|2025-02-13 19:31:50|64.37|63.97|64.3|63.9|64.39|63.99|64.3|63.9|7
1739475120000|2025-02-13 19:32:00|64.31|63.91|64.38|63.98|64.4|64|64.31|63.91|9
1739475130000|2025-02-13 19:32:10|64.39|63.99|64.38|63.98|64.39|63.99|64.34|63.94|8
1739475140000|2025-02-13 19:32:20|64.37|63.97|64.33|63.93|64.37|63.97|64.31|63.91|8
1739475150000|2025-02-13 19:32:30|64.32|63.92|64.31|63.91|64.32|63.92|64.3|63.9|4
1739475160000|2025-02-13 19:32:40|64.32|63.92|64.3|63.9|64.33|63.93|64.29|63.89|8
1739475170000|2025-02-13 19:32:50|64.28|63.88|64.29|63.89|64.3|63.9|64.28|63.88|4
1739475180000|2025-02-13 19:33:00|64.28|63.88|64.28|63.88|64.28|63.88|64.22|63.82|8
1739475190000|2025-02-13 19:33:10|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1739475200000|2025-02-13 19:33:20|64.31|63.91|64.3|63.9|64.31|63.91|64.29|63.89|4
1739475210000|2025-02-13 19:33:30|64.31|63.91|64.31|63.91|64.33|63.93|64.3|63.9|6
1739475220000|2025-02-13 19:33:40|64.32|63.92|64.3|63.9|64.32|63.92|64.3|63.9|3
1739475230000|2025-02-13 19:33:50|64.31|63.91|64.35|63.95|64.35|63.95|64.31|63.91|4
1739475240000|2025-02-13 19:34:00|64.34|63.94|64.37|63.97|64.37|63.97|64.34|63.94|4
1739475250000|2025-02-13 19:34:10|64.38|63.98|64.37|63.97|64.38|63.98|64.36|63.96|3
1739475260000|2025-02-13 19:34:20|64.35|63.95|64.35|63.95|64.36|63.96|64.34|63.94|7
1739475270000|2025-02-13 19:34:30|64.36|63.96|64.39|63.99|64.41|64.01|64.36|63.96|5
1739475280000|2025-02-13 19:34:40|64.35|63.95|64.39|63.99|64.39|63.99|64.35|63.95|3
1739475300000|2025-02-13 19:35:00|64.44|64.04|64.45|64.05|64.45|64.05|64.43|64.03|3
1739475330000|2025-02-13 19:35:30|64.46|64.06|64.43|64.03|64.46|64.06|64.43|64.03|2
1739475340000|2025-02-13 19:35:40|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739475350000|2025-02-13 19:35:50|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739475360000|2025-02-13 19:36:00|64.47|64.07|64.51|64.11|64.55|64.15|64.44|64.04|7
1739475370000|2025-02-13 19:36:10|64.5|64.1|64.48|64.08|64.51|64.11|64.46|64.06|7
1739475380000|2025-02-13 19:36:20|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739475390000|2025-02-13 19:36:30|64.5|64.1|64.47|64.07|64.51|64.11|64.46|64.06|10
1739475400000|2025-02-13 19:36:40|64.48|64.08|64.5|64.1|64.5|64.1|64.48|64.08|3
1739475430000|2025-02-13 19:37:10|64.51|64.11|64.55|64.15|64.55|64.15|64.51|64.11|3
1739475450000|2025-02-13 19:37:30|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|2
1739475460000|2025-02-13 19:37:40|64.53|64.13|64.53|64.13|64.54|64.14|64.51|64.11|5
1739475470000|2025-02-13 19:37:50|64.54|64.14|64.54|64.14|64.54|64.14|64.53|64.13|3
1739475480000|2025-02-13 19:38:00|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|2
1739475500000|2025-02-13 19:38:20|64.52|64.12|64.54|64.14|64.54|64.14|64.52|64.12|2
1739475530000|2025-02-13 19:38:50|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739475540000|2025-02-13 19:39:00|64.54|64.14|64.54|64.14|64.54|64.14|64.51|64.11|5
1739475550000|2025-02-13 19:39:10|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739475560000|2025-02-13 19:39:20|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1739475570000|2025-02-13 19:39:30|64.52|64.12|64.52|64.12|64.54|64.14|64.52|64.12|4
1739475590000|2025-02-13 19:39:50|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1739475600000|2025-02-13 19:40:00|64.52|64.12|64.51|64.11|64.52|64.12|64.49|64.09|8
1739475610000|2025-02-13 19:40:10|64.49|64.09|64.51|64.11|64.51|64.11|64.48|64.08|10
1739475620000|2025-02-13 19:40:20|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|5
1739475630000|2025-02-13 19:40:30|64.47|64.07|64.54|64.14|64.54|64.14|64.47|64.07|6
1739475650000|2025-02-13 19:40:50|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739475660000|2025-02-13 19:41:00|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|4
1739475670000|2025-02-13 19:41:10|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739475680000|2025-02-13 19:41:20|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|2
1739475690000|2025-02-13 19:41:30|64.56|64.16|64.54|64.14|64.56|64.16|64.52|64.12|6
1739475700000|2025-02-13 19:41:40|64.55|64.15|64.54|64.14|64.55|64.15|64.52|64.12|4
1739475710000|2025-02-13 19:41:50|64.53|64.13|64.52|64.12|64.53|64.13|64.5|64.1|4
1739475720000|2025-02-13 19:42:00|64.53|64.13|64.53|64.13|64.54|64.14|64.53|64.13|3
1739475730000|2025-02-13 19:42:10|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739475740000|2025-02-13 19:42:20|64.52|64.12|64.52|64.12|64.52|64.12|64.5|64.1|4
1739475810000|2025-02-13 19:43:30|64.53|64.13|64.55|64.15|64.55|64.15|64.53|64.13|3
1739475840000|2025-02-13 19:44:00|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739475880000|2025-02-13 19:44:40|64.55|64.15|64.57|64.17|64.57|64.17|64.55|64.15|3
1739475890000|2025-02-13 19:44:50|64.58|64.18|64.57|64.17|64.58|64.18|64.55|64.15|4
1739475910000|2025-02-13 19:45:10|64.55|64.15|64.57|64.17|64.57|64.17|64.55|64.15|3
1739475920000|2025-02-13 19:45:20|64.6|64.2|64.68|64.28|64.68|64.28|64.6|64.2|4
1739475930000|2025-02-13 19:45:30|64.65|64.25|64.62|64.22|64.66|64.26|64.6|64.2|7
1739475940000|2025-02-13 19:45:40|64.63|64.23|64.6|64.2|64.63|64.23|64.59|64.19|3
1739475950000|2025-02-13 19:45:50|64.61|64.21|64.6|64.2|64.62|64.22|64.59|64.19|4
1739475960000|2025-02-13 19:46:00|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1739475970000|2025-02-13 19:46:10|64.61|64.21|64.61|64.21|64.61|64.21|64.58|64.18|5
1739475980000|2025-02-13 19:46:20|64.62|64.22|64.6|64.2|64.62|64.22|64.58|64.18|5
1739475990000|2025-02-13 19:46:30|64.59|64.19|64.59|64.19|64.6|64.2|64.59|64.19|5
1739476000000|2025-02-13 19:46:40|64.6|64.2|64.6|64.2|64.61|64.21|64.59|64.19|4
1739476020000|2025-02-13 19:47:00|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|4
1739476030000|2025-02-13 19:47:10|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739476040000|2025-02-13 19:47:20|64.59|64.19|64.58|64.18|64.6|64.2|64.57|64.17|5
1739476050000|2025-02-13 19:47:30|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739476060000|2025-02-13 19:47:40|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1739476070000|2025-02-13 19:47:50|64.57|64.17|64.58|64.18|64.58|64.18|64.57|64.17|8
1739476080000|2025-02-13 19:48:00|64.57|64.17|64.57|64.17|64.58|64.18|64.57|64.17|7
1739476090000|2025-02-13 19:48:10|64.55|64.15|64.52|64.12|64.55|64.15|64.51|64.11|3
1739476100000|2025-02-13 19:48:20|64.54|64.14|64.52|64.12|64.57|64.17|64.52|64.12|6
1739476140000|2025-02-13 19:49:00|64.48|64.08|64.49|64.09|64.51|64.11|64.48|64.08|5
1739476150000|2025-02-13 19:49:10|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|5
1739476170000|2025-02-13 19:49:30|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739476180000|2025-02-13 19:49:40|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|2
1739476190000|2025-02-13 19:49:50|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739476200000|2025-02-13 19:50:00|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|2
1739476210000|2025-02-13 19:50:10|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|3
1739476220000|2025-02-13 19:50:20|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739476240000|2025-02-13 19:50:40|64.52|64.12|64.49|64.09|64.52|64.12|64.49|64.09|2
1739476250000|2025-02-13 19:50:50|64.48|64.08|64.51|64.11|64.51|64.11|64.48|64.08|4
1739476260000|2025-02-13 19:51:00|64.48|64.08|64.5|64.1|64.5|64.1|64.48|64.08|5
1739476270000|2025-02-13 19:51:10|64.49|64.09|64.46|64.06|64.5|64.1|64.46|64.06|6
1739476280000|2025-02-13 19:51:20|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739476320000|2025-02-13 19:52:00|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1739476350000|2025-02-13 19:52:30|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739476360000|2025-02-13 19:52:40|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739476370000|2025-02-13 19:52:50|64.52|64.12|64.52|64.12|64.52|64.12|64.51|64.11|3
1739476380000|2025-02-13 19:53:00|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|4
1739476390000|2025-02-13 19:53:10|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|11
1739476400000|2025-02-13 19:53:20|64.52|64.12|64.5|64.1|64.52|64.12|64.49|64.09|9
1739476430000|2025-02-13 19:53:50|64.52|64.12|64.5|64.1|64.52|64.12|64.48|64.08|4
1739476440000|2025-02-13 19:54:00|64.51|64.11|64.51|64.11|64.51|64.11|64.5|64.1|3
1739476450000|2025-02-13 19:54:10|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|5
1739476460000|2025-02-13 19:54:20|64.5|64.1|64.52|64.12|64.52|64.12|64.49|64.09|6
1739476470000|2025-02-13 19:54:30|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739476520000|2025-02-13 19:55:20|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739476530000|2025-02-13 19:55:30|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739476570000|2025-02-13 19:56:10|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1739476580000|2025-02-13 19:56:20|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|4
1739476600000|2025-02-13 19:56:40|64.54|64.14|64.54|64.14|64.54|64.14|64.52|64.12|4
1739476610000|2025-02-13 19:56:50|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|2
1739476630000|2025-02-13 19:57:10|64.51|64.11|64.52|64.12|64.53|64.13|64.51|64.11|5
1739476640000|2025-02-13 19:57:20|64.51|64.11|64.51|64.11|64.52|64.12|64.5|64.1|4
1739476660000|2025-02-13 19:57:40|64.48|64.08|64.48|64.08|64.5|64.1|64.47|64.07|5
1739476720000|2025-02-13 19:58:40|64.46|64.06|64.47|64.07|64.47|64.07|64.46|64.06|2
1739476750000|2025-02-13 19:59:10|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739476760000|2025-02-13 19:59:20|64.45|64.05|64.41|64.01|64.45|64.05|64.41|64.01|7
1739476770000|2025-02-13 19:59:30|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1739476780000|2025-02-13 19:59:40|64.4|64|64.4|64|64.41|64.01|64.39|63.99|4
1739476810000|2025-02-13 20:00:10|64.41|64.01|64.4|64|64.41|64.01|64.38|63.98|4
1739476820000|2025-02-13 20:00:20|64.37|63.97|64.4|64|64.4|64|64.37|63.97|4
1739476830000|2025-02-13 20:00:30|64.37|63.97|64.39|63.99|64.39|63.99|64.37|63.97|3
1739476840000|2025-02-13 20:00:40|64.4|64|64.39|63.99|64.4|64|64.38|63.98|5
1739476860000|2025-02-13 20:01:00|64.4|64|64.42|64.02|64.42|64.02|64.4|64|3
1739476870000|2025-02-13 20:01:10|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739476880000|2025-02-13 20:01:20|64.46|64.06|64.5|64.1|64.5|64.1|64.46|64.06|4
1739476890000|2025-02-13 20:01:30|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739476900000|2025-02-13 20:01:40|64.53|64.13|64.55|64.15|64.55|64.15|64.53|64.13|3
1739476910000|2025-02-13 20:01:50|64.54|64.14|64.53|64.13|64.54|64.14|64.52|64.12|6
1739476920000|2025-02-13 20:02:00|64.52|64.12|64.49|64.09|64.52|64.12|64.48|64.08|9
1739476940000|2025-02-13 20:02:20|64.48|64.08|64.46|64.06|64.48|64.08|64.43|64.03|4
1739476950000|2025-02-13 20:02:30|64.47|64.07|64.43|64.03|64.47|64.07|64.43|64.03|5
1739476960000|2025-02-13 20:02:40|64.42|64.02|64.41|64.01|64.42|64.02|64.4|64|4
1739476970000|2025-02-13 20:02:50|64.4|64|64.39|63.99|64.41|64.01|64.39|63.99|6
1739476980000|2025-02-13 20:03:00|64.4|64|64.39|63.99|64.4|64|64.39|63.99|2
1739476990000|2025-02-13 20:03:10|64.38|63.98|64.35|63.95|64.39|63.99|64.33|63.93|11
1739477000000|2025-02-13 20:03:20|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739477010000|2025-02-13 20:03:30|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739477040000|2025-02-13 20:04:00|64.39|63.99|64.41|64.01|64.44|64.04|64.39|63.99|10
1739477050000|2025-02-13 20:04:10|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|4
1739477070000|2025-02-13 20:04:30|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739477080000|2025-02-13 20:04:40|64.46|64.06|64.5|64.1|64.51|64.11|64.46|64.06|6
1739477100000|2025-02-13 20:05:00|64.47|64.07|64.49|64.09|64.49|64.09|64.46|64.06|5
1739477130000|2025-02-13 20:05:30|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1739477140000|2025-02-13 20:05:40|64.5|64.1|64.47|64.07|64.5|64.1|64.46|64.06|4
1739477150000|2025-02-13 20:05:50|64.48|64.08|64.48|64.08|64.48|64.08|64.46|64.06|4
1739477160000|2025-02-13 20:06:00|64.45|64.05|64.47|64.07|64.47|64.07|64.45|64.05|3
1739477200000|2025-02-13 20:06:40|64.48|64.08|64.48|64.08|64.48|64.08|64.46|64.06|4
1739477210000|2025-02-13 20:06:50|64.46|64.06|64.47|64.07|64.47|64.07|64.46|64.06|2
1739477220000|2025-02-13 20:07:00|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1739477230000|2025-02-13 20:07:10|64.49|64.09|64.5|64.1|64.5|64.1|64.49|64.09|2
1739477260000|2025-02-13 20:07:40|64.47|64.07|64.48|64.08|64.48|64.08|64.47|64.07|2
1739477290000|2025-02-13 20:08:10|64.46|64.06|64.47|64.07|64.47|64.07|64.46|64.06|2
1739477300000|2025-02-13 20:08:20|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1739477310000|2025-02-13 20:08:30|64.49|64.09|64.48|64.08|64.5|64.1|64.46|64.06|7
1739477320000|2025-02-13 20:08:40|64.49|64.09|64.49|64.09|64.5|64.1|64.49|64.09|3
1739477330000|2025-02-13 20:08:50|64.5|64.1|64.5|64.1|64.51|64.11|64.49|64.09|4
1739477340000|2025-02-13 20:09:00|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739477350000|2025-02-13 20:09:10|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|2
1739477360000|2025-02-13 20:09:20|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739477380000|2025-02-13 20:09:40|64.57|64.17|64.57|64.17|64.57|64.17|64.56|64.16|3
1739477400000|2025-02-13 20:10:00|64.54|64.14|64.56|64.16|64.56|64.16|64.54|64.14|3
1739477450000|2025-02-13 20:10:50|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739477460000|2025-02-13 20:11:00|64.53|64.13|64.52|64.12|64.53|64.13|64.51|64.11|3
1739477490000|2025-02-13 20:11:30|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|3
1739477510000|2025-02-13 20:11:50|64.52|64.12|64.48|64.08|64.52|64.12|64.48|64.08|3
1739477520000|2025-02-13 20:12:00|64.49|64.09|64.52|64.12|64.52|64.12|64.49|64.09|4
1739477530000|2025-02-13 20:12:10|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|5
1739477540000|2025-02-13 20:12:20|64.52|64.12|64.5|64.1|64.52|64.12|64.48|64.08|5
1739477550000|2025-02-13 20:12:30|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1739477560000|2025-02-13 20:12:40|64.52|64.12|64.54|64.14|64.54|64.14|64.52|64.12|3
1739477570000|2025-02-13 20:12:50|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739477580000|2025-02-13 20:13:00|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739477590000|2025-02-13 20:13:10|64.5|64.1|64.51|64.11|64.51|64.11|64.48|64.08|8
1739477600000|2025-02-13 20:13:20|64.49|64.09|64.5|64.1|64.5|64.1|64.49|64.09|2
1739477610000|2025-02-13 20:13:30|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1739477620000|2025-02-13 20:13:40|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1739477630000|2025-02-13 20:13:50|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1739477650000|2025-02-13 20:14:10|64.47|64.07|64.51|64.11|64.51|64.11|64.47|64.07|5
1739477660000|2025-02-13 20:14:20|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739477670000|2025-02-13 20:14:30|64.51|64.11|64.52|64.12|64.52|64.12|64.49|64.09|5
1739477690000|2025-02-13 20:14:50|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739477700000|2025-02-13 20:15:00|64.52|64.12|64.52|64.12|64.52|64.12|64.48|64.08|7
1739477710000|2025-02-13 20:15:10|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|3
1739477720000|2025-02-13 20:15:20|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1739477740000|2025-02-13 20:15:40|64.52|64.12|64.52|64.12|64.53|64.13|64.52|64.12|3
1739477750000|2025-02-13 20:15:50|64.48|64.08|64.51|64.11|64.51|64.11|64.48|64.08|4
1739477760000|2025-02-13 20:16:00|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739477770000|2025-02-13 20:16:10|64.49|64.09|64.48|64.08|64.52|64.12|64.47|64.07|8
1739477780000|2025-02-13 20:16:20|64.49|64.09|64.47|64.07|64.51|64.11|64.47|64.07|5
1739477790000|2025-02-13 20:16:30|64.48|64.08|64.48|64.08|64.5|64.1|64.47|64.07|5
1739477800000|2025-02-13 20:16:40|64.47|64.07|64.47|64.07|64.48|64.08|64.47|64.07|3
1739477820000|2025-02-13 20:17:00|64.48|64.08|64.52|64.12|64.52|64.12|64.48|64.08|5
1739477840000|2025-02-13 20:17:20|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739477850000|2025-02-13 20:17:30|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|2
1739477900000|2025-02-13 20:18:20|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739477910000|2025-02-13 20:18:30|64.57|64.17|64.6|64.2|64.7|64.3|64.57|64.17|17
1739477920000|2025-02-13 20:18:40|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|4
1739477940000|2025-02-13 20:19:00|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|2
1739477950000|2025-02-13 20:19:10|64.58|64.18|64.6|64.2|64.6|64.2|64.58|64.18|3
1739477960000|2025-02-13 20:19:20|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739477980000|2025-02-13 20:19:40|64.57|64.17|64.6|64.2|64.6|64.2|64.57|64.17|4
1739478000000|2025-02-13 20:20:00|64.57|64.17|64.53|64.13|64.58|64.18|64.5|64.1|9
1739478010000|2025-02-13 20:20:10|64.56|64.16|64.53|64.13|64.56|64.16|64.5|64.1|8
1739478020000|2025-02-13 20:20:20|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1739478030000|2025-02-13 20:20:30|64.48|64.08|64.5|64.1|64.5|64.1|64.48|64.08|5
1739478040000|2025-02-13 20:20:40|64.49|64.09|64.49|64.09|64.5|64.1|64.48|64.08|4
1739478050000|2025-02-13 20:20:50|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1739478060000|2025-02-13 20:21:00|64.48|64.08|64.48|64.08|64.49|64.09|64.47|64.07|9
1739478070000|2025-02-13 20:21:10|64.49|64.09|64.45|64.05|64.49|64.09|64.45|64.05|7
1739478080000|2025-02-13 20:21:20|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1739478100000|2025-02-13 20:21:40|64.4|64|64.41|64.01|64.41|64.01|64.4|64|2
1739478110000|2025-02-13 20:21:50|64.42|64.02|64.4|64|64.42|64.02|64.39|63.99|5
1739478120000|2025-02-13 20:22:00|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|4
1739478130000|2025-02-13 20:22:10|64.41|64.01|64.44|64.04|64.45|64.05|64.41|64.01|9
1739478140000|2025-02-13 20:22:20|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1739478150000|2025-02-13 20:22:30|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739478180000|2025-02-13 20:23:00|64.4|64|64.4|64|64.41|64.01|64.39|63.99|5
1739478190000|2025-02-13 20:23:10|64.41|64.01|64.41|64.01|64.41|64.01|64.4|64|3
1739478210000|2025-02-13 20:23:30|64.39|63.99|64.4|64|64.4|64|64.39|63.99|2
1739478220000|2025-02-13 20:23:40|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1739478230000|2025-02-13 20:23:50|64.4|64|64.39|63.99|64.4|64|64.39|63.99|2
1739478240000|2025-02-13 20:24:00|64.4|64|64.4|64|64.4|64|64.4|64|1
1739478270000|2025-02-13 20:24:30|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1739478280000|2025-02-13 20:24:40|64.4|64|64.4|64|64.4|64|64.4|64|1
1739478290000|2025-02-13 20:24:50|64.41|64.01|64.41|64.01|64.41|64.01|64.4|64|3
1739478300000|2025-02-13 20:25:00|64.42|64.02|64.4|64|64.43|64.03|64.4|64|3
1739478310000|2025-02-13 20:25:10|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|2
1739478320000|2025-02-13 20:25:20|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1739478330000|2025-02-13 20:25:30|64.42|64.02|64.39|63.99|64.42|64.02|64.39|63.99|4
1739478340000|2025-02-13 20:25:40|64.41|64.01|64.44|64.04|64.44|64.04|64.41|64.01|4
1739478350000|2025-02-13 20:25:50|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739478360000|2025-02-13 20:26:00|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739478380000|2025-02-13 20:26:20|64.42|64.02|64.42|64.02|64.43|64.03|64.39|63.99|5
1739478390000|2025-02-13 20:26:30|64.38|63.98|64.39|63.99|64.39|63.99|64.38|63.98|2
1739478400000|2025-02-13 20:26:40|64.4|64|64.4|64|64.4|64|64.4|64|1
1739478410000|2025-02-13 20:26:50|64.41|64.01|64.43|64.03|64.43|64.03|64.41|64.01|3
1739478420000|2025-02-13 20:27:00|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1739478430000|2025-02-13 20:27:10|64.38|63.98|64.4|64|64.4|64|64.38|63.98|9
1739478440000|2025-02-13 20:27:20|64.41|64.01|64.39|63.99|64.41|64.01|64.38|63.98|5
1739478450000|2025-02-13 20:27:30|64.4|64|64.4|64|64.4|64|64.39|63.99|3
1739478460000|2025-02-13 20:27:40|64.41|64.01|64.43|64.03|64.43|64.03|64.41|64.01|5
1739478470000|2025-02-13 20:27:50|64.38|63.98|64.39|63.99|64.42|64.02|64.38|63.98|7
1739478480000|2025-02-13 20:28:00|64.4|64|64.43|64.03|64.43|64.03|64.4|64|4
1739478520000|2025-02-13 20:28:40|64.44|64.04|64.39|63.99|64.44|64.04|64.38|63.98|4
1739478530000|2025-02-13 20:28:50|64.4|64|64.4|64|64.41|64.01|64.4|64|3
1739478560000|2025-02-13 20:29:20|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|2
1739478600000|2025-02-13 20:30:00|64.39|63.99|64.41|64.01|64.41|64.01|64.39|63.99|3
1739478620000|2025-02-13 20:30:20|64.37|63.97|64.39|63.99|64.39|63.99|64.37|63.97|3
1739478630000|2025-02-13 20:30:30|64.4|64|64.39|63.99|64.4|64|64.39|63.99|2
1739478660000|2025-02-13 20:31:00|64.41|64.01|64.36|63.96|64.41|64.01|64.36|63.96|2
1739478670000|2025-02-13 20:31:10|64.37|63.97|64.41|64.01|64.41|64.01|64.37|63.97|4
1739478680000|2025-02-13 20:31:20|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739478710000|2025-02-13 20:31:50|64.4|64|64.42|64.02|64.42|64.02|64.4|64|2
1739478720000|2025-02-13 20:32:00|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739478750000|2025-02-13 20:32:30|64.45|64.05|64.43|64.03|64.45|64.05|64.42|64.02|3
1739478760000|2025-02-13 20:32:40|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739478780000|2025-02-13 20:33:00|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739478790000|2025-02-13 20:33:10|64.45|64.05|64.49|64.09|64.49|64.09|64.45|64.05|3
1739478810000|2025-02-13 20:33:30|64.53|64.13|64.55|64.15|64.57|64.17|64.53|64.13|4
1739478820000|2025-02-13 20:33:40|64.56|64.16|64.56|64.16|64.56|64.16|64.53|64.13|5
1739478840000|2025-02-13 20:34:00|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|4
1739478850000|2025-02-13 20:34:10|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1739478860000|2025-02-13 20:34:20|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|3
1739478870000|2025-02-13 20:34:30|64.48|64.08|64.5|64.1|64.5|64.1|64.48|64.08|3
1739478880000|2025-02-13 20:34:40|64.48|64.08|64.5|64.1|64.5|64.1|64.48|64.08|5
1739478890000|2025-02-13 20:34:50|64.47|64.07|64.49|64.09|64.49|64.09|64.47|64.07|3
1739478900000|2025-02-13 20:35:00|64.47|64.07|64.49|64.09|64.49|64.09|64.47|64.07|3
1739478920000|2025-02-13 20:35:20|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739478940000|2025-02-13 20:35:40|64.47|64.07|64.48|64.08|64.48|64.08|64.47|64.07|2
1739478950000|2025-02-13 20:35:50|64.49|64.09|64.48|64.08|64.49|64.09|64.47|64.07|3
1739478960000|2025-02-13 20:36:00|64.49|64.09|64.41|64.01|64.49|64.09|64.4|64|7
1739478970000|2025-02-13 20:36:10|64.42|64.02|64.41|64.01|64.42|64.02|64.39|63.99|4
1739478980000|2025-02-13 20:36:20|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1739478990000|2025-02-13 20:36:30|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739479000000|2025-02-13 20:36:40|64.45|64.05|64.44|64.04|64.45|64.05|64.43|64.03|3
1739479020000|2025-02-13 20:37:00|64.39|63.99|64.41|64.01|64.41|64.01|64.39|63.99|3
1739479030000|2025-02-13 20:37:10|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1739479040000|2025-02-13 20:37:20|64.39|63.99|64.42|64.02|64.42|64.02|64.39|63.99|4
1739479050000|2025-02-13 20:37:30|64.39|63.99|64.41|64.01|64.41|64.01|64.39|63.99|3
1739479080000|2025-02-13 20:38:00|64.42|64.02|64.44|64.04|64.44|64.04|64.42|64.02|3
1739479220000|2025-02-13 20:40:20|64.41|64.01|64.4|64|64.41|64.01|64.39|63.99|3
1739479230000|2025-02-13 20:40:30|64.41|64.01|64.45|64.05|64.45|64.05|64.41|64.01|5
1739479240000|2025-02-13 20:40:40|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739479260000|2025-02-13 20:41:00|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739479270000|2025-02-13 20:41:10|64.46|64.06|64.52|64.12|64.52|64.12|64.46|64.06|4
1739479280000|2025-02-13 20:41:20|64.51|64.11|64.48|64.08|64.51|64.11|64.46|64.06|9
1739479290000|2025-02-13 20:41:30|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739479310000|2025-02-13 20:41:50|64.46|64.06|64.47|64.07|64.48|64.08|64.46|64.06|5
1739479320000|2025-02-13 20:42:00|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1739479330000|2025-02-13 20:42:10|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|5
1739479340000|2025-02-13 20:42:20|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1739479350000|2025-02-13 20:42:30|64.51|64.11|64.54|64.14|64.55|64.15|64.51|64.11|8
1739479360000|2025-02-13 20:42:40|64.53|64.13|64.53|64.13|64.54|64.14|64.52|64.12|6
1739479410000|2025-02-13 20:43:30|64.48|64.08|64.52|64.12|64.52|64.12|64.48|64.08|5
1739479420000|2025-02-13 20:43:40|64.48|64.08|64.51|64.11|64.51|64.11|64.48|64.08|4
1739479440000|2025-02-13 20:44:00|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739479460000|2025-02-13 20:44:20|64.48|64.08|64.5|64.1|64.5|64.1|64.48|64.08|3
1739479510000|2025-02-13 20:45:10|64.48|64.08|64.45|64.05|64.48|64.08|64.44|64.04|3
1739479520000|2025-02-13 20:45:20|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739479530000|2025-02-13 20:45:30|64.46|64.06|64.48|64.08|64.48|64.08|64.46|64.06|5
1739479540000|2025-02-13 20:45:40|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739479550000|2025-02-13 20:45:50|64.48|64.08|64.48|64.08|64.49|64.09|64.48|64.08|3
1739479590000|2025-02-13 20:46:30|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739479610000|2025-02-13 20:46:50|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1739479620000|2025-02-13 20:47:00|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739479630000|2025-02-13 20:47:10|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739479640000|2025-02-13 20:47:20|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739479670000|2025-02-13 20:47:50|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1739479680000|2025-02-13 20:48:00|64.47|64.07|64.48|64.08|64.48|64.08|64.47|64.07|2
1739479690000|2025-02-13 20:48:10|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739479710000|2025-02-13 20:48:30|64.5|64.1|64.53|64.13|64.53|64.13|64.5|64.1|7
1739479720000|2025-02-13 20:48:40|64.51|64.11|64.51|64.11|64.51|64.11|64.48|64.08|7
1739479740000|2025-02-13 20:49:00|64.48|64.08|64.47|64.07|64.5|64.1|64.47|64.07|4
1739479750000|2025-02-13 20:49:10|64.48|64.08|64.44|64.04|64.49|64.09|64.42|64.02|8
1739479760000|2025-02-13 20:49:20|64.45|64.05|64.43|64.03|64.45|64.05|64.4|64|6
1739479780000|2025-02-13 20:49:40|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739479790000|2025-02-13 20:49:50|64.39|63.99|64.42|64.02|64.42|64.02|64.39|63.99|4
1739479800000|2025-02-13 20:50:00|64.41|64.01|64.4|64|64.41|64.01|64.39|63.99|3
1739479810000|2025-02-13 20:50:10|64.41|64.01|64.39|63.99|64.41|64.01|64.37|63.97|6
1739479820000|2025-02-13 20:50:20|64.4|64|64.34|63.94|64.4|64|64.33|63.93|9
1739479830000|2025-02-13 20:50:30|64.35|63.95|64.34|63.94|64.38|63.98|64.33|63.93|7
1739479840000|2025-02-13 20:50:40|64.32|63.92|64.33|63.93|64.33|63.93|64.31|63.91|7
1739479850000|2025-02-13 20:50:50|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1739479860000|2025-02-13 20:51:00|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1739479870000|2025-02-13 20:51:10|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1739479880000|2025-02-13 20:51:20|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1739479890000|2025-02-13 20:51:30|64.33|63.93|64.33|63.93|64.33|63.93|64.3|63.9|5
1739479900000|2025-02-13 20:51:40|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|3
1739479920000|2025-02-13 20:52:00|64.32|63.92|64.31|63.91|64.32|63.92|64.29|63.89|5
1739479930000|2025-02-13 20:52:10|64.32|63.92|64.31|63.91|64.32|63.92|64.29|63.89|4
1739479940000|2025-02-13 20:52:20|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1739479950000|2025-02-13 20:52:30|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|3
1739479960000|2025-02-13 20:52:40|64.31|63.91|64.29|63.89|64.31|63.91|64.29|63.89|2
1739479970000|2025-02-13 20:52:50|64.3|63.9|64.29|63.89|64.31|63.91|64.28|63.88|4
1739479980000|2025-02-13 20:53:00|64.3|63.9|64.34|63.94|64.34|63.94|64.3|63.9|4
1739479990000|2025-02-13 20:53:10|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1739480040000|2025-02-13 20:54:00|64.32|63.92|64.34|63.94|64.34|63.94|64.32|63.92|3
1739480080000|2025-02-13 20:54:40|64.35|63.95|64.35|63.95|64.35|63.95|64.34|63.94|3
1739480090000|2025-02-13 20:54:50|64.34|63.94|64.32|63.92|64.34|63.94|64.3|63.9|5
1739480100000|2025-02-13 20:55:00|64.3|63.9|64.3|63.9|64.3|63.9|64.29|63.89|3
1739480110000|2025-02-13 20:55:10|64.31|63.91|64.32|63.92|64.32|63.92|64.3|63.9|4
1739480120000|2025-02-13 20:55:20|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|3
1739480130000|2025-02-13 20:55:30|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|2
1739480140000|2025-02-13 20:55:40|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739480150000|2025-02-13 20:55:50|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739480160000|2025-02-13 20:56:00|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739480170000|2025-02-13 20:56:10|64.3|63.9|64.3|63.9|64.31|63.91|64.3|63.9|3
1739480180000|2025-02-13 20:56:20|64.31|63.91|64.32|63.92|64.33|63.93|64.31|63.91|5
1739480200000|2025-02-13 20:56:40|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1739480210000|2025-02-13 20:56:50|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1739480230000|2025-02-13 20:57:10|64.28|63.88|64.28|63.88|64.29|63.89|64.28|63.88|3
1739480240000|2025-02-13 20:57:20|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1739480250000|2025-02-13 20:57:30|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1739480280000|2025-02-13 20:58:00|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1739480310000|2025-02-13 20:58:30|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|2
1739480320000|2025-02-13 20:58:40|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1739480330000|2025-02-13 20:58:50|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1739480340000|2025-02-13 20:59:00|64.28|63.88|64.35|63.95|64.35|63.95|64.28|63.88|8
1739480350000|2025-02-13 20:59:10|64.36|63.96|64.33|63.93|64.36|63.96|64.33|63.93|4
1739480360000|2025-02-13 20:59:20|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|2
1739480370000|2025-02-13 20:59:30|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739480380000|2025-02-13 20:59:40|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739480390000|2025-02-13 20:59:50|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739480400000|2025-02-13 21:00:00|64.35|63.95|64.35|63.95|64.35|63.95|64.34|63.94|3
1739480420000|2025-02-13 21:00:20|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|2
1739480430000|2025-02-13 21:00:30|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|2
1739480440000|2025-02-13 21:00:40|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739480480000|2025-02-13 21:01:20|64.31|63.91|64.31|63.91|64.32|63.92|64.31|63.91|3
1739480490000|2025-02-13 21:01:30|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|2
1739480500000|2025-02-13 21:01:40|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|2
1739480510000|2025-02-13 21:01:50|64.36|63.96|64.37|63.97|64.37|63.97|64.36|63.96|2
1739480520000|2025-02-13 21:02:00|64.41|64.01|64.48|64.08|64.48|64.08|64.41|64.01|5
1739480530000|2025-02-13 21:02:10|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1739480540000|2025-02-13 21:02:20|64.48|64.08|64.47|64.07|64.48|64.08|64.43|64.03|9
1739480550000|2025-02-13 21:02:30|64.46|64.06|64.47|64.07|64.47|64.07|64.44|64.04|6
1739480560000|2025-02-13 21:02:40|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1739480570000|2025-02-13 21:02:50|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1739480590000|2025-02-13 21:03:10|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1739480600000|2025-02-13 21:03:20|64.5|64.1|64.5|64.1|64.5|64.1|64.49|64.09|3
1739480610000|2025-02-13 21:03:30|64.52|64.12|64.54|64.14|64.54|64.14|64.52|64.12|3
1739480620000|2025-02-13 21:03:40|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|6
1739480630000|2025-02-13 21:03:50|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|8
1739480640000|2025-02-13 21:04:00|64.53|64.13|64.55|64.15|64.55|64.15|64.53|64.13|3
1739480660000|2025-02-13 21:04:20|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739480670000|2025-02-13 21:04:30|64.55|64.15|64.56|64.16|64.56|64.16|64.53|64.13|4
1739480680000|2025-02-13 21:04:40|64.53|64.13|64.56|64.16|64.56|64.16|64.53|64.13|4
1739480690000|2025-02-13 21:04:50|64.59|64.19|64.68|64.28|64.68|64.28|64.59|64.19|7
1739480700000|2025-02-13 21:05:00|64.66|64.26|64.66|64.26|64.67|64.27|64.63|64.23|7
1739480710000|2025-02-13 21:05:10|64.67|64.27|64.68|64.28|64.68|64.28|64.66|64.26|6
1739480720000|2025-02-13 21:05:20|64.66|64.26|64.67|64.27|64.67|64.27|64.66|64.26|2
1739480740000|2025-02-13 21:05:40|64.66|64.26|64.67|64.27|64.67|64.27|64.66|64.26|2
1739480750000|2025-02-13 21:05:50|64.62|64.22|64.64|64.24|64.64|64.24|64.62|64.22|3
1739480760000|2025-02-13 21:06:00|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1739480770000|2025-02-13 21:06:10|64.64|64.24|64.63|64.23|64.64|64.24|64.62|64.22|4
1739480780000|2025-02-13 21:06:20|64.64|64.24|64.66|64.26|64.66|64.26|64.64|64.24|3
1739480790000|2025-02-13 21:06:30|64.64|64.24|64.64|64.24|64.65|64.25|64.62|64.22|5
1739480800000|2025-02-13 21:06:40|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|3
1739480820000|2025-02-13 21:07:00|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739480830000|2025-02-13 21:07:10|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739480840000|2025-02-13 21:07:20|64.65|64.25|64.7|64.3|64.7|64.3|64.65|64.25|3
1739480850000|2025-02-13 21:07:30|64.66|64.26|64.78|64.38|64.78|64.38|64.66|64.26|10
1739480860000|2025-02-13 21:07:40|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|4
1739480870000|2025-02-13 21:07:50|64.77|64.37|64.77|64.37|64.77|64.37|64.74|64.34|5
1739480880000|2025-02-13 21:08:00|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739480910000|2025-02-13 21:08:30|64.79|64.39|64.79|64.39|64.79|64.39|64.78|64.38|3
1739480920000|2025-02-13 21:08:40|64.8|64.4|64.83|64.43|64.83|64.43|64.8|64.4|6
1739480930000|2025-02-13 21:08:50|64.84|64.44|64.86|64.46|64.86|64.46|64.84|64.44|3
1739480940000|2025-02-13 21:09:00|64.9|64.5|64.94|64.54|64.96|64.56|64.88|64.48|10
1739480950000|2025-02-13 21:09:10|64.95|64.55|64.96|64.56|64.98|64.58|64.95|64.55|5
1739480960000|2025-02-13 21:09:20|64.97|64.57|64.88|64.48|64.97|64.57|64.88|64.48|13
1739480970000|2025-02-13 21:09:30|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1739480980000|2025-02-13 21:09:40|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1739481000000|2025-02-13 21:10:00|64.87|64.47|64.89|64.49|64.9|64.5|64.87|64.47|8
1739481010000|2025-02-13 21:10:10|64.88|64.48|64.89|64.49|64.89|64.49|64.88|64.48|4
1739481020000|2025-02-13 21:10:20|64.88|64.48|64.84|64.44|64.89|64.49|64.83|64.43|10
1739481060000|2025-02-13 21:11:00|64.81|64.41|64.81|64.41|64.82|64.42|64.8|64.4|4
1739481070000|2025-02-13 21:11:10|64.8|64.4|64.79|64.39|64.8|64.4|64.79|64.39|2
1739481080000|2025-02-13 21:11:20|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|2
1739481090000|2025-02-13 21:11:30|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739481100000|2025-02-13 21:11:40|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1739481110000|2025-02-13 21:11:50|64.77|64.37|64.77|64.37|64.77|64.37|64.75|64.35|4
1739481130000|2025-02-13 21:12:10|64.78|64.38|64.77|64.37|64.78|64.38|64.76|64.36|3
1739481150000|2025-02-13 21:12:30|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739481160000|2025-02-13 21:12:40|64.77|64.37|64.78|64.38|64.78|64.38|64.77|64.37|2
1739481180000|2025-02-13 21:13:00|64.76|64.36|64.78|64.38|64.78|64.38|64.76|64.36|3
1739481220000|2025-02-13 21:13:40|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1739481240000|2025-02-13 21:14:00|64.8|64.4|64.79|64.39|64.8|64.4|64.78|64.38|3
1739481250000|2025-02-13 21:14:10|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739481260000|2025-02-13 21:14:20|64.78|64.38|64.79|64.39|64.79|64.39|64.78|64.38|2
1739481280000|2025-02-13 21:14:40|64.8|64.4|64.79|64.39|64.8|64.4|64.78|64.38|3
1739481300000|2025-02-13 21:15:00|64.77|64.37|64.78|64.38|64.78|64.38|64.77|64.37|2
1739481310000|2025-02-13 21:15:10|64.77|64.37|64.8|64.4|64.8|64.4|64.77|64.37|4
1739481320000|2025-02-13 21:15:20|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|2
1739481330000|2025-02-13 21:15:30|64.75|64.35|64.77|64.37|64.77|64.37|64.73|64.33|7
1739481340000|2025-02-13 21:15:40|64.73|64.33|64.74|64.34|64.75|64.35|64.73|64.33|4
1739481350000|2025-02-13 21:15:50|64.73|64.33|64.75|64.35|64.75|64.35|64.72|64.32|5
1739481380000|2025-02-13 21:16:20|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739481450000|2025-02-13 21:17:30|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739481460000|2025-02-13 21:17:40|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739481470000|2025-02-13 21:17:50|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739481480000|2025-02-13 21:18:00|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739481510000|2025-02-13 21:18:30|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739481520000|2025-02-13 21:18:40|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|2
1739481530000|2025-02-13 21:18:50|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739481570000|2025-02-13 21:19:30|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|2
1739481580000|2025-02-13 21:19:40|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|2
1739481590000|2025-02-13 21:19:50|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739481600000|2025-02-13 21:20:00|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|2
1739481620000|2025-02-13 21:20:20|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|3
1739481630000|2025-02-13 21:20:30|64.8|64.4|64.81|64.41|64.82|64.42|64.8|64.4|6
1739481640000|2025-02-13 21:20:40|64.79|64.39|64.8|64.4|64.81|64.41|64.79|64.39|4
1739481660000|2025-02-13 21:21:00|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1739481690000|2025-02-13 21:21:30|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739481700000|2025-02-13 21:21:40|64.8|64.4|64.83|64.43|64.83|64.43|64.79|64.39|7
1739481710000|2025-02-13 21:21:50|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1739481720000|2025-02-13 21:22:00|64.82|64.42|64.87|64.47|64.87|64.47|64.82|64.42|4
1739481740000|2025-02-13 21:22:20|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739481760000|2025-02-13 21:22:40|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739481800000|2025-02-13 21:23:20|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739481830000|2025-02-13 21:23:50|64.88|64.48|64.89|64.49|64.89|64.49|64.88|64.48|2
1739481840000|2025-02-13 21:24:00|64.88|64.48|64.93|64.53|64.93|64.53|64.88|64.48|4
1739481850000|2025-02-13 21:24:10|64.94|64.54|64.96|64.56|64.96|64.56|64.94|64.54|3
1739481860000|2025-02-13 21:24:20|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739481870000|2025-02-13 21:24:30|64.99|64.59|64.96|64.56|64.99|64.59|64.96|64.56|2
1739481890000|2025-02-13 21:24:50|64.99|64.59|64.96|64.56|64.99|64.59|64.96|64.56|2
1739481900000|2025-02-13 21:25:00|64.99|64.59|64.97|64.57|64.99|64.59|64.95|64.55|5
1739481920000|2025-02-13 21:25:20|64.98|64.58|64.98|64.58|65.02|64.62|64.96|64.56|8
1739481940000|2025-02-13 21:25:40|64.95|64.55|64.95|64.55|64.96|64.56|64.95|64.55|3
1739481960000|2025-02-13 21:26:00|64.96|64.56|64.92|64.52|64.96|64.56|64.91|64.51|3
1739481970000|2025-02-13 21:26:10|64.91|64.51|64.91|64.51|64.92|64.52|64.91|64.51|3
1739481980000|2025-02-13 21:26:20|64.9|64.5|64.91|64.51|64.91|64.51|64.9|64.5|2
1739481990000|2025-02-13 21:26:30|64.89|64.49|64.83|64.43|64.89|64.49|64.83|64.43|4
1739482000000|2025-02-13 21:26:40|64.82|64.42|64.82|64.42|64.82|64.42|64.81|64.41|5
1739482010000|2025-02-13 21:26:50|64.81|64.41|64.81|64.41|64.82|64.42|64.81|64.41|3
1739482030000|2025-02-13 21:27:10|64.8|64.4|64.77|64.37|64.8|64.4|64.77|64.37|3
1739482040000|2025-02-13 21:27:20|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739482050000|2025-02-13 21:27:30|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739482060000|2025-02-13 21:27:40|64.78|64.38|64.78|64.38|64.78|64.38|64.77|64.37|3
1739482090000|2025-02-13 21:28:10|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739482110000|2025-02-13 21:28:30|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|2
1739482130000|2025-02-13 21:28:50|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739482150000|2025-02-13 21:29:10|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|5
1739482170000|2025-02-13 21:29:30|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1739482180000|2025-02-13 21:29:40|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1739482190000|2025-02-13 21:29:50|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|2
1739482200000|2025-02-13 21:30:00|64.68|64.28|64.68|64.28|64.69|64.29|64.68|64.28|3
1739482210000|2025-02-13 21:30:10|64.67|64.27|64.63|64.23|64.67|64.27|64.63|64.23|2
1739482230000|2025-02-13 21:30:30|64.65|64.25|64.66|64.26|64.66|64.26|64.65|64.25|2
1739482240000|2025-02-13 21:30:40|64.67|64.27|64.68|64.28|64.68|64.28|64.67|64.27|2
1739482250000|2025-02-13 21:30:50|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|2
1739482260000|2025-02-13 21:31:00|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|3
1739482270000|2025-02-13 21:31:10|64.71|64.31|64.73|64.33|64.75|64.35|64.71|64.31|5
1739482280000|2025-02-13 21:31:20|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1739482290000|2025-02-13 21:31:30|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1739482310000|2025-02-13 21:31:50|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1739482340000|2025-02-13 21:32:20|64.7|64.3|64.7|64.3|64.71|64.31|64.68|64.28|6
1739482350000|2025-02-13 21:32:30|64.68|64.28|64.69|64.29|64.69|64.29|64.68|64.28|2
1739482360000|2025-02-13 21:32:40|64.68|64.28|64.72|64.32|64.72|64.32|64.68|64.28|7
1739482370000|2025-02-13 21:32:50|64.73|64.33|64.77|64.37|64.8|64.4|64.73|64.33|8
1739482380000|2025-02-13 21:33:00|64.78|64.38|64.8|64.4|64.8|64.4|64.78|64.38|3
1739482390000|2025-02-13 21:33:10|64.81|64.41|64.9|64.5|64.9|64.5|64.81|64.41|5
1739482400000|2025-02-13 21:33:20|64.91|64.51|64.93|64.53|64.93|64.53|64.91|64.51|3
1739482410000|2025-02-13 21:33:30|64.92|64.52|64.93|64.53|64.93|64.53|64.91|64.51|6
1739482420000|2025-02-13 21:33:40|64.96|64.56|64.92|64.52|64.96|64.56|64.9|64.5|9
1739482430000|2025-02-13 21:33:50|64.93|64.53|64.91|64.51|64.93|64.53|64.89|64.49|4
1739482450000|2025-02-13 21:34:10|64.87|64.47|64.88|64.48|64.89|64.49|64.87|64.47|5
1739482460000|2025-02-13 21:34:20|64.87|64.47|64.88|64.48|64.88|64.48|64.87|64.47|2
1739482470000|2025-02-13 21:34:30|64.87|64.47|64.85|64.45|64.87|64.47|64.83|64.43|4
1739482480000|2025-02-13 21:34:40|64.82|64.42|64.83|64.43|64.85|64.45|64.82|64.42|7
1739482490000|2025-02-13 21:34:50|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1739482500000|2025-02-13 21:35:00|64.83|64.43|64.85|64.45|64.85|64.45|64.83|64.43|3
1739482510000|2025-02-13 21:35:10|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|6
1739482520000|2025-02-13 21:35:20|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739482550000|2025-02-13 21:35:50|64.84|64.44|64.81|64.41|64.84|64.44|64.81|64.41|6
1739482560000|2025-02-13 21:36:00|64.82|64.42|64.84|64.44|64.84|64.44|64.8|64.4|6
1739482570000|2025-02-13 21:36:10|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739482620000|2025-02-13 21:37:00|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739482650000|2025-02-13 21:37:30|64.85|64.45|64.86|64.46|64.86|64.46|64.85|64.45|2
1739482660000|2025-02-13 21:37:40|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739482670000|2025-02-13 21:37:50|64.85|64.45|64.86|64.46|64.86|64.46|64.85|64.45|2
1739482680000|2025-02-13 21:38:00|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739482690000|2025-02-13 21:38:10|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739482710000|2025-02-13 21:38:30|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739482720000|2025-02-13 21:38:40|64.85|64.45|64.87|64.47|64.87|64.47|64.85|64.45|3
1739482730000|2025-02-13 21:38:50|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739482740000|2025-02-13 21:39:00|64.85|64.45|64.88|64.48|64.88|64.48|64.85|64.45|4
1739482750000|2025-02-13 21:39:10|64.86|64.46|64.94|64.54|64.94|64.54|64.86|64.46|5
1739482760000|2025-02-13 21:39:20|64.95|64.55|65.06|64.66|65.07|64.67|64.95|64.55|10
1739482770000|2025-02-13 21:39:30|65.05|64.65|65.06|64.66|65.09|64.69|65.05|64.65|6
1739482780000|2025-02-13 21:39:40|65.07|64.67|65.06|64.66|65.08|64.68|65.05|64.65|8
1739482790000|2025-02-13 21:39:50|65.05|64.65|65.05|64.65|65.05|64.65|65.02|64.62|9
1739482800000|2025-02-13 21:40:00|65.02|64.62|65.04|64.64|65.05|64.65|65.02|64.62|5
1739482810000|2025-02-13 21:40:10|65.05|64.65|65.04|64.64|65.05|64.65|65.03|64.63|3
1739482820000|2025-02-13 21:40:20|65.05|64.65|65|64.6|65.05|64.65|65|64.6|6
1739482830000|2025-02-13 21:40:30|65.01|64.61|65.02|64.62|65.02|64.62|65.01|64.61|2
1739482840000|2025-02-13 21:40:40|64.98|64.58|64.99|64.59|64.99|64.59|64.98|64.58|2
1739482850000|2025-02-13 21:40:50|65|64.6|64.99|64.59|65|64.6|64.98|64.58|3
1739482860000|2025-02-13 21:41:00|65|64.6|64.99|64.59|65|64.6|64.98|64.58|3
1739482870000|2025-02-13 21:41:10|64.98|64.58|64.99|64.59|64.99|64.59|64.98|64.58|2
1739482880000|2025-02-13 21:41:20|64.97|64.57|64.98|64.58|64.98|64.58|64.97|64.57|2
1739482890000|2025-02-13 21:41:30|64.94|64.54|64.97|64.57|64.98|64.58|64.94|64.54|6
1739482900000|2025-02-13 21:41:40|64.98|64.58|64.98|64.58|64.98|64.58|64.97|64.57|3
1739482910000|2025-02-13 21:41:50|64.95|64.55|64.94|64.54|64.95|64.55|64.94|64.54|2
1739482920000|2025-02-13 21:42:00|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739482930000|2025-02-13 21:42:10|64.96|64.56|64.94|64.54|64.96|64.56|64.94|64.54|2
1739482940000|2025-02-13 21:42:20|64.93|64.53|64.93|64.53|64.94|64.54|64.91|64.51|6
1739482950000|2025-02-13 21:42:30|64.9|64.5|64.93|64.53|64.93|64.53|64.9|64.5|3
1739482960000|2025-02-13 21:42:40|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1739482970000|2025-02-13 21:42:50|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1739482980000|2025-02-13 21:43:00|64.94|64.54|64.96|64.56|64.96|64.56|64.94|64.54|3
1739482990000|2025-02-13 21:43:10|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739483000000|2025-02-13 21:43:20|64.98|64.58|65.04|64.64|65.1|64.7|64.98|64.58|11
1739483010000|2025-02-13 21:43:30|65.08|64.68|65.05|64.65|65.08|64.68|65.05|64.65|11
1739483020000|2025-02-13 21:43:40|65.04|64.64|65.05|64.65|65.05|64.65|65|64.6|15
1739483040000|2025-02-13 21:44:00|65.08|64.68|65.05|64.65|65.08|64.68|65.05|64.65|4
1739483050000|2025-02-13 21:44:10|65.07|64.67|65.02|64.62|65.07|64.67|65.01|64.61|6
1739483060000|2025-02-13 21:44:20|65.03|64.63|65.06|64.66|65.06|64.66|65.01|64.61|9
1739483070000|2025-02-13 21:44:30|65.04|64.64|65.04|64.64|65.04|64.64|65.02|64.62|4
1739483080000|2025-02-13 21:44:40|65.01|64.61|65.03|64.63|65.03|64.63|65.01|64.61|3
1739483100000|2025-02-13 21:45:00|65.01|64.61|65.03|64.63|65.03|64.63|65.01|64.61|3
1739483110000|2025-02-13 21:45:10|65.02|64.62|64.99|64.59|65.02|64.62|64.99|64.59|4
1739483120000|2025-02-13 21:45:20|65|64.6|65.02|64.62|65.02|64.62|65|64.6|3
1739483130000|2025-02-13 21:45:30|65.01|64.61|65.08|64.68|65.09|64.69|64.99|64.59|10
1739483140000|2025-02-13 21:45:40|65.07|64.67|65.04|64.64|65.07|64.67|65.03|64.63|5
1739483150000|2025-02-13 21:45:50|65.05|64.65|65.07|64.67|65.07|64.67|65.05|64.65|3
1739483160000|2025-02-13 21:46:00|65.08|64.68|65.04|64.64|65.08|64.68|65.04|64.64|4
1739483170000|2025-02-13 21:46:10|65.05|64.65|65.04|64.64|65.05|64.65|65.02|64.62|4
1739483180000|2025-02-13 21:46:20|65.02|64.62|65.03|64.63|65.03|64.63|65.02|64.62|6
1739483190000|2025-02-13 21:46:30|65.02|64.62|64.96|64.56|65.02|64.62|64.95|64.55|8
1739483200000|2025-02-13 21:46:40|64.94|64.54|64.96|64.56|64.96|64.56|64.94|64.54|3
1739483210000|2025-02-13 21:46:50|64.94|64.54|64.92|64.52|64.95|64.55|64.92|64.52|3
1739483220000|2025-02-13 21:47:00|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1739483230000|2025-02-13 21:47:10|64.91|64.51|64.93|64.53|64.93|64.53|64.89|64.49|6
1739483240000|2025-02-13 21:47:20|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1739483250000|2025-02-13 21:47:30|64.94|64.54|64.94|64.54|64.94|64.54|64.94|64.54|1
1739483260000|2025-02-13 21:47:40|64.95|64.55|64.95|64.55|64.96|64.56|64.93|64.53|6
1739483270000|2025-02-13 21:47:50|64.94|64.54|64.96|64.56|64.97|64.57|64.93|64.53|5
1739483280000|2025-02-13 21:48:00|64.97|64.57|64.95|64.55|64.97|64.57|64.92|64.52|7
1739483290000|2025-02-13 21:48:10|64.92|64.52|64.93|64.53|64.93|64.53|64.92|64.52|2
1739483300000|2025-02-13 21:48:20|64.94|64.54|64.92|64.52|64.94|64.54|64.91|64.51|4
1739483310000|2025-02-13 21:48:30|64.9|64.5|64.91|64.51|64.92|64.52|64.9|64.5|6
1739483320000|2025-02-13 21:48:40|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|2
1739483330000|2025-02-13 21:48:50|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1739483350000|2025-02-13 21:49:10|64.89|64.49|64.85|64.45|64.89|64.49|64.84|64.44|5
1739483360000|2025-02-13 21:49:20|64.86|64.46|64.85|64.45|64.86|64.46|64.85|64.45|2
1739483370000|2025-02-13 21:49:30|64.82|64.42|64.84|64.44|64.84|64.44|64.82|64.42|3
1739483400000|2025-02-13 21:50:00|64.82|64.42|64.84|64.44|64.84|64.44|64.82|64.42|3
1739483430000|2025-02-13 21:50:30|64.87|64.47|64.87|64.47|64.87|64.47|64.86|64.46|5
1739483440000|2025-02-13 21:50:40|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739483450000|2025-02-13 21:50:50|64.87|64.47|64.88|64.48|64.88|64.48|64.87|64.47|2
1739483460000|2025-02-13 21:51:00|64.86|64.46|64.87|64.47|64.88|64.48|64.86|64.46|4
1739483470000|2025-02-13 21:51:10|64.84|64.44|64.85|64.45|64.85|64.45|64.82|64.42|4
1739483480000|2025-02-13 21:51:20|64.82|64.42|64.84|64.44|64.84|64.44|64.82|64.42|3
1739483490000|2025-02-13 21:51:30|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739483500000|2025-02-13 21:51:40|64.82|64.42|64.84|64.44|64.84|64.44|64.82|64.42|3
1739483510000|2025-02-13 21:51:50|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|3
1739483520000|2025-02-13 21:52:00|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|3
1739483530000|2025-02-13 21:52:10|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1739483540000|2025-02-13 21:52:20|64.82|64.42|64.8|64.4|64.82|64.42|64.76|64.36|13
1739483550000|2025-02-13 21:52:30|64.79|64.39|64.74|64.34|64.81|64.41|64.72|64.32|11
1739483560000|2025-02-13 21:52:40|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739483570000|2025-02-13 21:52:50|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|3
1739483580000|2025-02-13 21:53:00|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739483590000|2025-02-13 21:53:10|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739483600000|2025-02-13 21:53:20|64.75|64.35|64.75|64.35|64.76|64.36|64.75|64.35|7
1739483610000|2025-02-13 21:53:30|64.76|64.36|64.76|64.36|64.76|64.36|64.75|64.35|3
1739483620000|2025-02-13 21:53:40|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739483630000|2025-02-13 21:53:50|64.75|64.35|64.77|64.37|64.77|64.37|64.75|64.35|3
1739483650000|2025-02-13 21:54:10|64.75|64.35|64.76|64.36|64.76|64.36|64.75|64.35|2
1739483660000|2025-02-13 21:54:20|64.75|64.35|64.75|64.35|64.76|64.36|64.75|64.35|5
1739483680000|2025-02-13 21:54:40|64.72|64.32|64.74|64.34|64.74|64.34|64.72|64.32|3
1739483690000|2025-02-13 21:54:50|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739483700000|2025-02-13 21:55:00|64.74|64.34|64.74|64.34|64.75|64.35|64.74|64.34|3
1739483710000|2025-02-13 21:55:10|64.75|64.35|64.74|64.34|64.75|64.35|64.72|64.32|10
1739483720000|2025-02-13 21:55:20|64.73|64.33|64.74|64.34|64.75|64.35|64.73|64.33|4
1739483730000|2025-02-13 21:55:30|64.75|64.35|64.75|64.35|64.75|64.35|64.74|64.34|9
1739483740000|2025-02-13 21:55:40|64.74|64.34|64.76|64.36|64.76|64.36|64.74|64.34|3
1739483750000|2025-02-13 21:55:50|64.75|64.35|64.75|64.35|64.76|64.36|64.75|64.35|11
1739483760000|2025-02-13 21:56:00|64.76|64.36|64.76|64.36|64.76|64.36|64.75|64.35|9
1739483770000|2025-02-13 21:56:10|64.77|64.37|64.77|64.37|64.77|64.37|64.76|64.36|3
1739483780000|2025-02-13 21:56:20|64.75|64.35|64.76|64.36|64.76|64.36|64.75|64.35|4
1739483790000|2025-02-13 21:56:30|64.75|64.35|64.76|64.36|64.76|64.36|64.75|64.35|2
1739483820000|2025-02-13 21:57:00|64.77|64.37|64.83|64.43|64.83|64.43|64.77|64.37|4
1739483840000|2025-02-13 21:57:20|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739483850000|2025-02-13 21:57:30|64.85|64.45|64.89|64.49|64.91|64.51|64.85|64.45|9
1739483860000|2025-02-13 21:57:40|64.87|64.47|64.89|64.49|64.89|64.49|64.87|64.47|6
1739483890000|2025-02-13 21:58:10|64.86|64.46|64.89|64.49|64.89|64.49|64.86|64.46|4
1739483920000|2025-02-13 21:58:40|64.86|64.46|64.88|64.48|64.88|64.48|64.86|64.46|3
1739483930000|2025-02-13 21:58:50|64.87|64.47|64.86|64.46|64.87|64.47|64.85|64.45|8
1739483940000|2025-02-13 21:59:00|64.85|64.45|64.86|64.46|64.86|64.46|64.85|64.45|2
1739483960000|2025-02-13 21:59:20|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739483970000|2025-02-13 21:59:30|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739483990000|2025-02-13 21:59:50|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739484030000|2025-02-13 22:00:30|64.86|64.46|64.83|64.43|64.86|64.46|64.83|64.43|2
1739484040000|2025-02-13 22:00:40|64.84|64.44|64.82|64.42|64.85|64.45|64.8|64.4|11
1739484060000|2025-02-13 22:01:00|64.85|64.45|64.89|64.49|64.9|64.5|64.85|64.45|7
1739484080000|2025-02-13 22:01:20|64.9|64.5|64.93|64.53|64.95|64.55|64.9|64.5|6
1739484090000|2025-02-13 22:01:30|64.89|64.49|64.91|64.51|64.91|64.51|64.89|64.49|3
1739484100000|2025-02-13 22:01:40|64.88|64.48|64.89|64.49|64.89|64.49|64.88|64.48|2
1739484110000|2025-02-13 22:01:50|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1739484120000|2025-02-13 22:02:00|64.92|64.52|64.93|64.53|64.93|64.53|64.92|64.52|2
1739484130000|2025-02-13 22:02:10|64.92|64.52|64.89|64.49|64.92|64.52|64.89|64.49|6
1739484140000|2025-02-13 22:02:20|64.9|64.5|64.92|64.52|64.92|64.52|64.9|64.5|2
1739484160000|2025-02-13 22:02:40|64.89|64.49|64.91|64.51|64.91|64.51|64.89|64.49|4
1739484170000|2025-02-13 22:02:50|64.9|64.5|64.92|64.52|64.92|64.52|64.9|64.5|5
1739484180000|2025-02-13 22:03:00|64.91|64.51|64.9|64.5|64.91|64.51|64.88|64.48|4
1739484190000|2025-02-13 22:03:10|64.89|64.49|64.91|64.51|64.92|64.52|64.89|64.49|4
1739484220000|2025-02-13 22:03:40|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1739484230000|2025-02-13 22:03:50|64.91|64.51|64.95|64.55|64.95|64.55|64.91|64.51|2
1739484240000|2025-02-13 22:04:00|64.96|64.56|64.97|64.57|65|64.6|64.95|64.55|5
1739484250000|2025-02-13 22:04:10|64.98|64.58|64.95|64.55|64.99|64.59|64.95|64.55|9
1739484260000|2025-02-13 22:04:20|64.96|64.56|64.96|64.56|64.97|64.57|64.94|64.54|5
1739484280000|2025-02-13 22:04:40|64.95|64.55|64.95|64.55|64.95|64.55|64.94|64.54|3
1739484300000|2025-02-13 22:05:00|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1739484310000|2025-02-13 22:05:10|64.97|64.57|64.96|64.56|64.97|64.57|64.96|64.56|2
1739484320000|2025-02-13 22:05:20|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739484330000|2025-02-13 22:05:30|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739484340000|2025-02-13 22:05:40|64.97|64.57|64.96|64.56|64.98|64.58|64.95|64.55|5
1739484360000|2025-02-13 22:06:00|64.95|64.55|64.93|64.53|64.95|64.55|64.92|64.52|3
1739484380000|2025-02-13 22:06:20|64.95|64.55|64.98|64.58|64.98|64.58|64.95|64.55|6
1739484390000|2025-02-13 22:06:30|65|64.6|65.03|64.63|65.03|64.63|65|64.6|2
1739484410000|2025-02-13 22:06:50|65.12|64.72|65.12|64.72|65.12|64.72|65.12|64.72|1
1739484420000|2025-02-13 22:07:00|65.13|64.73|65.11|64.71|65.13|64.73|65.08|64.68|5
1739484430000|2025-02-13 22:07:10|65.03|64.63|65.03|64.63|65.03|64.63|65.03|64.63|1
1739484440000|2025-02-13 22:07:20|65.04|64.64|64.93|64.53|65.04|64.64|64.91|64.51|13
1739484450000|2025-02-13 22:07:30|64.92|64.52|64.9|64.5|64.92|64.52|64.9|64.5|3
1739484460000|2025-02-13 22:07:40|64.91|64.51|64.96|64.56|64.96|64.56|64.9|64.5|10
1739484470000|2025-02-13 22:07:50|64.95|64.55|65.01|64.61|65.07|64.67|64.93|64.53|17
1739484480000|2025-02-13 22:08:00|65.02|64.62|65.03|64.63|65.03|64.63|65.01|64.61|8
1739484490000|2025-02-13 22:08:10|65.02|64.62|64.98|64.58|65.02|64.62|64.95|64.55|12
1739484500000|2025-02-13 22:08:20|64.99|64.59|64.97|64.57|64.99|64.59|64.97|64.57|3
1739484510000|2025-02-13 22:08:30|64.99|64.59|64.98|64.58|65.05|64.65|64.98|64.58|8
1739484520000|2025-02-13 22:08:40|64.97|64.57|64.98|64.58|64.99|64.59|64.96|64.56|9
1739484530000|2025-02-13 22:08:50|64.97|64.57|65.03|64.63|65.03|64.63|64.97|64.57|8
1739484550000|2025-02-13 22:09:10|65.01|64.61|64.99|64.59|65.01|64.61|64.99|64.59|2
1739484560000|2025-02-13 22:09:20|64.98|64.58|65.04|64.64|65.04|64.64|64.97|64.57|12
1739484570000|2025-02-13 22:09:30|65.02|64.62|65.04|64.64|65.04|64.64|65.02|64.62|5
1739484580000|2025-02-13 22:09:40|65.05|64.65|65.08|64.68|65.08|64.68|65.04|64.64|4
1739484600000|2025-02-13 22:10:00|65.12|64.72|65.13|64.73|65.16|64.76|65.11|64.71|11
1739484610000|2025-02-13 22:10:10|65.11|64.71|65.13|64.73|65.15|64.75|65.11|64.71|6
1739484620000|2025-02-13 22:10:20|65.15|64.75|65.13|64.73|65.15|64.75|65.12|64.72|6
1739484630000|2025-02-13 22:10:30|65.15|64.75|65.24|64.84|65.25|64.85|65.14|64.74|10
1739484640000|2025-02-13 22:10:40|65.23|64.83|65.24|64.84|65.24|64.84|65.21|64.81|9
1739484650000|2025-02-13 22:10:50|65.28|64.88|65.27|64.87|65.28|64.88|65.21|64.81|10
1739484660000|2025-02-13 22:11:00|65.3|64.9|65.22|64.82|65.31|64.91|65.22|64.82|9
1739484670000|2025-02-13 22:11:10|65.21|64.81|65.27|64.87|65.27|64.87|65.2|64.8|13
1739484680000|2025-02-13 22:11:20|65.28|64.88|65.22|64.82|65.28|64.88|65.21|64.81|11
1739484690000|2025-02-13 22:11:30|65.21|64.81|65.19|64.79|65.22|64.82|65.18|64.78|9
1739484700000|2025-02-13 22:11:40|65.18|64.78|65.1|64.7|65.18|64.78|65.09|64.69|10
1739484710000|2025-02-13 22:11:50|65.09|64.69|65.08|64.68|65.09|64.69|65.04|64.64|14
1739484720000|2025-02-13 22:12:00|65.05|64.65|65.06|64.66|65.08|64.68|65.04|64.64|10
1739484730000|2025-02-13 22:12:10|65.05|64.65|65.04|64.64|65.08|64.68|65.04|64.64|12
1739484740000|2025-02-13 22:12:20|65.03|64.63|65.04|64.64|65.04|64.64|64.99|64.59|10
1739484750000|2025-02-13 22:12:30|65.02|64.62|65.01|64.61|65.02|64.62|64.98|64.58|10
1739484760000|2025-02-13 22:12:40|65.02|64.62|65.04|64.64|65.06|64.66|65.02|64.62|5
1739484770000|2025-02-13 22:12:50|65.03|64.63|64.95|64.55|65.03|64.63|64.95|64.55|9
1739484780000|2025-02-13 22:13:00|64.94|64.54|64.95|64.55|64.95|64.55|64.94|64.54|2
1739484800000|2025-02-13 22:13:20|64.98|64.58|64.96|64.56|64.98|64.58|64.94|64.54|7
1739484810000|2025-02-13 22:13:30|64.94|64.54|64.95|64.55|64.96|64.56|64.94|64.54|11
1739484820000|2025-02-13 22:13:40|64.96|64.56|64.95|64.55|64.96|64.56|64.95|64.55|6
1739484830000|2025-02-13 22:13:50|64.96|64.56|64.95|64.55|64.96|64.56|64.95|64.55|2
1739484840000|2025-02-13 22:14:00|64.98|64.58|64.95|64.55|64.98|64.58|64.95|64.55|2
1739484870000|2025-02-13 22:14:30|64.98|64.58|64.95|64.55|64.98|64.58|64.95|64.55|2
1739484890000|2025-02-13 22:14:50|64.94|64.54|64.94|64.54|64.97|64.57|64.94|64.54|6
1739484900000|2025-02-13 22:15:00|64.97|64.57|64.91|64.51|64.97|64.57|64.89|64.49|7
1739484910000|2025-02-13 22:15:10|64.9|64.5|64.88|64.48|64.9|64.5|64.87|64.47|5
1739484920000|2025-02-13 22:15:20|64.89|64.49|64.93|64.53|64.93|64.53|64.88|64.48|6
1739484940000|2025-02-13 22:15:40|64.9|64.5|64.88|64.48|64.9|64.5|64.88|64.48|2
1739484950000|2025-02-13 22:15:50|64.9|64.5|64.96|64.56|64.97|64.57|64.9|64.5|10
1739484960000|2025-02-13 22:16:00|64.95|64.55|64.92|64.52|64.95|64.55|64.89|64.49|8
1739484970000|2025-02-13 22:16:10|64.94|64.54|64.91|64.51|64.96|64.56|64.9|64.5|13
1739484990000|2025-02-13 22:16:30|64.96|64.56|64.95|64.55|64.96|64.56|64.93|64.53|7
1739485000000|2025-02-13 22:16:40|64.94|64.54|64.94|64.54|64.96|64.56|64.94|64.54|4
1739485010000|2025-02-13 22:16:50|64.96|64.56|64.95|64.55|64.97|64.57|64.95|64.55|7
1739485020000|2025-02-13 22:17:00|64.96|64.56|64.95|64.55|64.96|64.56|64.95|64.55|4
1739485030000|2025-02-13 22:17:10|64.96|64.56|64.93|64.53|64.96|64.56|64.92|64.52|11
1739485040000|2025-02-13 22:17:20|64.92|64.52|64.95|64.55|64.95|64.55|64.92|64.52|2
1739485050000|2025-02-13 22:17:30|64.96|64.56|64.96|64.56|64.96|64.56|64.95|64.55|3
1739485060000|2025-02-13 22:17:40|64.95|64.55|64.95|64.55|64.97|64.57|64.94|64.54|7
1739485070000|2025-02-13 22:17:50|64.97|64.57|64.95|64.55|64.97|64.57|64.95|64.55|6
1739485080000|2025-02-13 22:18:00|64.96|64.56|65.04|64.64|65.04|64.64|64.96|64.56|7
1739485090000|2025-02-13 22:18:10|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739485100000|2025-02-13 22:18:20|65.06|64.66|65.12|64.72|65.15|64.75|65.06|64.66|8
1739485110000|2025-02-13 22:18:30|65.14|64.74|65.13|64.73|65.14|64.74|65.13|64.73|2
1739485120000|2025-02-13 22:18:40|65.14|64.74|65.13|64.73|65.14|64.74|65.13|64.73|2
1739485130000|2025-02-13 22:18:50|65.12|64.72|65.13|64.73|65.14|64.74|65.12|64.72|4
1739485140000|2025-02-13 22:19:00|65.12|64.72|65.13|64.73|65.13|64.73|65.12|64.72|2
1739485150000|2025-02-13 22:19:10|65.14|64.74|65.13|64.73|65.14|64.74|65.13|64.73|2
1739485160000|2025-02-13 22:19:20|65.14|64.74|65.14|64.74|65.14|64.74|65.14|64.74|1
1739485220000|2025-02-13 22:20:20|65.16|64.76|65.19|64.79|65.19|64.79|65.16|64.76|2
1739485230000|2025-02-13 22:20:30|65.2|64.8|65.22|64.82|65.22|64.82|65.2|64.8|3
1739485250000|2025-02-13 22:20:50|65.21|64.81|65.22|64.82|65.22|64.82|65.21|64.81|2
1739485260000|2025-02-13 22:21:00|65.21|64.81|65.22|64.82|65.22|64.82|65.21|64.81|2
1739485270000|2025-02-13 22:21:10|65.21|64.81|65.22|64.82|65.22|64.82|65.21|64.81|4
1739485280000|2025-02-13 22:21:20|65.25|64.85|65.24|64.84|65.29|64.89|65.24|64.84|7
1739485290000|2025-02-13 22:21:30|65.25|64.85|65.23|64.83|65.25|64.85|65.23|64.83|5
1739485310000|2025-02-13 22:21:50|65.21|64.81|65.25|64.85|65.25|64.85|65.2|64.8|5
1739485320000|2025-02-13 22:22:00|65.24|64.84|65.24|64.84|65.24|64.84|65.24|64.84|1
1739485330000|2025-02-13 22:22:10|65.23|64.83|65.16|64.76|65.23|64.83|65.16|64.76|7
1739485340000|2025-02-13 22:22:20|65.15|64.75|65.13|64.73|65.15|64.75|65.13|64.73|5
1739485350000|2025-02-13 22:22:30|65.19|64.79|65.18|64.78|65.19|64.79|65.18|64.78|2
1739485360000|2025-02-13 22:22:40|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739485380000|2025-02-13 22:23:00|65.14|64.74|65.13|64.73|65.14|64.74|65.13|64.73|2
1739485390000|2025-02-13 22:23:10|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739485400000|2025-02-13 22:23:20|65.17|64.77|65.16|64.76|65.17|64.77|65.16|64.76|2
1739485410000|2025-02-13 22:23:30|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739485420000|2025-02-13 22:23:40|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739485430000|2025-02-13 22:23:50|65.15|64.75|65.16|64.76|65.16|64.76|65.15|64.75|2
1739485440000|2025-02-13 22:24:00|65.15|64.75|65.16|64.76|65.16|64.76|65.15|64.75|2
1739485450000|2025-02-13 22:24:10|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739485470000|2025-02-13 22:24:30|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739485510000|2025-02-13 22:25:10|65.15|64.75|65.16|64.76|65.16|64.76|65.13|64.73|9
1739485520000|2025-02-13 22:25:20|65.15|64.75|65.16|64.76|65.16|64.76|65.15|64.75|4
1739485530000|2025-02-13 22:25:30|65.14|64.74|65.14|64.74|65.16|64.76|65.14|64.74|4
1739485540000|2025-02-13 22:25:40|65.13|64.73|65.12|64.72|65.14|64.74|65.12|64.72|4
1739485550000|2025-02-13 22:25:50|65.11|64.71|65.1|64.7|65.11|64.71|65.1|64.7|2
1739485580000|2025-02-13 22:26:20|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1739485590000|2025-02-13 22:26:30|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739485600000|2025-02-13 22:26:40|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1739485620000|2025-02-13 22:27:00|65.08|64.68|65.07|64.67|65.08|64.68|65.07|64.67|2
1739485640000|2025-02-13 22:27:20|65.09|64.69|65.08|64.68|65.09|64.69|65.08|64.68|2
1739485650000|2025-02-13 22:27:30|65.05|64.65|65.03|64.63|65.05|64.65|65.03|64.63|2
1739485660000|2025-02-13 22:27:40|65.02|64.62|65.01|64.61|65.02|64.62|65.01|64.61|2
1739485670000|2025-02-13 22:27:50|65|64.6|65|64.6|65|64.6|65|64.6|1
1739485680000|2025-02-13 22:28:00|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1739485700000|2025-02-13 22:28:20|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739485720000|2025-02-13 22:28:40|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1739485740000|2025-02-13 22:29:00|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739485750000|2025-02-13 22:29:10|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1739485770000|2025-02-13 22:29:30|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739485790000|2025-02-13 22:29:50|64.97|64.57|64.96|64.56|64.97|64.57|64.94|64.54|3
1739485800000|2025-02-13 22:30:00|64.95|64.55|64.92|64.52|64.95|64.55|64.92|64.52|3
1739485810000|2025-02-13 22:30:10|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|4
1739485820000|2025-02-13 22:30:20|64.91|64.51|64.89|64.49|64.92|64.52|64.89|64.49|9
1739485830000|2025-02-13 22:30:30|64.88|64.48|64.82|64.42|64.88|64.48|64.82|64.42|6
1739485850000|2025-02-13 22:30:50|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1739485870000|2025-02-13 22:31:10|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1739485880000|2025-02-13 22:31:20|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1739485890000|2025-02-13 22:31:30|64.8|64.4|64.8|64.4|64.8|64.4|64.79|64.39|3
1739485900000|2025-02-13 22:31:40|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1739485930000|2025-02-13 22:32:10|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|4
1739485940000|2025-02-13 22:32:20|64.78|64.38|64.79|64.39|64.79|64.39|64.78|64.38|2
1739485950000|2025-02-13 22:32:30|64.78|64.38|64.79|64.39|64.79|64.39|64.78|64.38|2
1739485970000|2025-02-13 22:32:50|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739485980000|2025-02-13 22:33:00|64.87|64.47|64.96|64.56|64.96|64.56|64.87|64.47|5
1739486000000|2025-02-13 22:33:20|64.99|64.59|65.01|64.61|65.01|64.61|64.99|64.59|3
1739486010000|2025-02-13 22:33:30|65.05|64.65|65.03|64.63|65.05|64.65|65.03|64.63|2
1739486020000|2025-02-13 22:33:40|65.01|64.61|65.02|64.62|65.02|64.62|65.01|64.61|2
1739486030000|2025-02-13 22:33:50|65.01|64.61|64.98|64.58|65.01|64.61|64.98|64.58|2
1739486070000|2025-02-13 22:34:30|64.97|64.57|64.93|64.53|64.98|64.58|64.93|64.53|6
1739486080000|2025-02-13 22:34:40|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1739486100000|2025-02-13 22:35:00|64.91|64.51|64.91|64.51|64.91|64.51|64.91|64.51|1
1739486110000|2025-02-13 22:35:10|64.92|64.52|64.98|64.58|64.98|64.58|64.92|64.52|6
1739486140000|2025-02-13 22:35:40|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739486160000|2025-02-13 22:36:00|64.93|64.53|64.91|64.51|64.93|64.53|64.91|64.51|3
1739486170000|2025-02-13 22:36:10|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1739486190000|2025-02-13 22:36:30|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1739486200000|2025-02-13 22:36:40|64.88|64.48|64.89|64.49|64.89|64.49|64.88|64.48|2
1739486220000|2025-02-13 22:37:00|64.85|64.45|64.82|64.42|64.85|64.45|64.82|64.42|2
1739486230000|2025-02-13 22:37:10|64.83|64.43|64.81|64.41|64.83|64.43|64.81|64.41|3
1739486250000|2025-02-13 22:37:30|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1739486270000|2025-02-13 22:37:50|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1739486280000|2025-02-13 22:38:00|64.8|64.4|64.86|64.46|64.86|64.46|64.8|64.4|7
1739486300000|2025-02-13 22:38:20|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739486370000|2025-02-13 22:39:30|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|2
1739486390000|2025-02-13 22:39:50|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|2
1739486400000|2025-02-13 22:40:00|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739486440000|2025-02-13 22:40:40|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739486450000|2025-02-13 22:40:50|64.86|64.46|64.86|64.46|64.86|64.46|64.85|64.45|9
1739486460000|2025-02-13 22:41:00|64.85|64.45|64.86|64.46|64.86|64.46|64.85|64.45|2
1739486500000|2025-02-13 22:41:40|64.9|64.5|64.94|64.54|64.94|64.54|64.9|64.5|4
1739486520000|2025-02-13 22:42:00|64.97|64.57|64.94|64.54|65|64.6|64.94|64.54|3
1739486530000|2025-02-13 22:42:10|64.98|64.58|64.95|64.55|65.01|64.61|64.95|64.55|4
1739486550000|2025-02-13 22:42:30|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739486560000|2025-02-13 22:42:40|64.97|64.57|64.98|64.58|64.98|64.58|64.97|64.57|2
1739486600000|2025-02-13 22:43:20|64.97|64.57|64.98|64.58|64.98|64.58|64.97|64.57|2
1739486610000|2025-02-13 22:43:30|64.97|64.57|64.98|64.58|64.98|64.58|64.97|64.57|2
1739486640000|2025-02-13 22:44:00|64.97|64.57|64.97|64.57|64.98|64.58|64.96|64.56|4
1739486650000|2025-02-13 22:44:10|64.94|64.54|64.91|64.51|64.94|64.54|64.91|64.51|3
1739486660000|2025-02-13 22:44:20|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1739486710000|2025-02-13 22:45:10|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739486820000|2025-02-13 22:47:00|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1739486860000|2025-02-13 22:47:40|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739486870000|2025-02-13 22:47:50|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1739486890000|2025-02-13 22:48:10|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739486900000|2025-02-13 22:48:20|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1739486920000|2025-02-13 22:48:40|64.87|64.47|64.88|64.48|64.88|64.48|64.87|64.47|2
1739486950000|2025-02-13 22:49:10|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1739486970000|2025-02-13 22:49:30|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739487110000|2025-02-13 22:51:50|64.87|64.47|64.88|64.48|64.88|64.48|64.87|64.47|4
1739487220000|2025-02-13 22:53:40|64.86|64.46|64.82|64.42|64.86|64.46|64.82|64.42|3
1739487230000|2025-02-13 22:53:50|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1739487240000|2025-02-13 22:54:00|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|2
1739487250000|2025-02-13 22:54:10|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|2
1739487260000|2025-02-13 22:54:20|64.8|64.4|64.8|64.4|64.81|64.41|64.8|64.4|3
1739487270000|2025-02-13 22:54:30|64.79|64.39|64.8|64.4|64.8|64.4|64.79|64.39|2
1739487280000|2025-02-13 22:54:40|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1739487290000|2025-02-13 22:54:50|64.8|64.4|64.79|64.39|64.8|64.4|64.79|64.39|4
1739487300000|2025-02-13 22:55:00|64.8|64.4|64.79|64.39|64.8|64.4|64.79|64.39|2
1739487310000|2025-02-13 22:55:10|64.8|64.4|64.79|64.39|64.8|64.4|64.79|64.39|4
1739487320000|2025-02-13 22:55:20|64.8|64.4|64.8|64.4|64.8|64.4|64.79|64.39|5
1739487330000|2025-02-13 22:55:30|64.79|64.39|64.8|64.4|64.8|64.4|64.79|64.39|2
1739487340000|2025-02-13 22:55:40|64.79|64.39|64.8|64.4|64.8|64.4|64.79|64.39|2
1739487350000|2025-02-13 22:55:50|64.79|64.39|64.79|64.39|64.8|64.4|64.79|64.39|3
1739487360000|2025-02-13 22:56:00|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739487370000|2025-02-13 22:56:10|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1739487400000|2025-02-13 22:56:40|64.78|64.38|64.79|64.39|64.79|64.39|64.78|64.38|2
1739487410000|2025-02-13 22:56:50|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739487480000|2025-02-13 22:58:00|64.81|64.41|64.83|64.43|64.83|64.43|64.81|64.41|3
1739487540000|2025-02-13 22:59:00|64.81|64.41|64.78|64.38|64.83|64.43|64.78|64.38|6
1739487550000|2025-02-13 22:59:10|64.77|64.37|64.78|64.38|64.78|64.38|64.77|64.37|2
1739487610000|2025-02-13 23:00:10|64.77|64.37|64.78|64.38|64.78|64.38|64.77|64.37|2
1739487650000|2025-02-13 23:00:50|64.77|64.37|64.72|64.32|64.78|64.38|64.71|64.31|7
1739487660000|2025-02-13 23:01:00|64.71|64.31|64.72|64.32|64.72|64.32|64.7|64.3|10
1739487670000|2025-02-13 23:01:10|64.71|64.31|64.78|64.38|64.78|64.38|64.71|64.31|6
1739487680000|2025-02-13 23:01:20|64.77|64.37|64.78|64.38|64.78|64.38|64.77|64.37|2
1739487710000|2025-02-13 23:01:50|64.79|64.39|64.86|64.46|64.87|64.47|64.79|64.39|8
1739487720000|2025-02-13 23:02:00|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739487730000|2025-02-13 23:02:10|64.86|64.46|64.86|64.46|64.86|64.46|64.85|64.45|3
1739487750000|2025-02-13 23:02:30|64.85|64.45|64.86|64.46|64.86|64.46|64.85|64.45|2
1739487780000|2025-02-13 23:03:00|64.82|64.42|64.8|64.4|64.82|64.42|64.8|64.4|4
1739487830000|2025-02-13 23:03:50|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1739487850000|2025-02-13 23:04:10|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739487860000|2025-02-13 23:04:20|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739487870000|2025-02-13 23:04:30|64.79|64.39|64.77|64.37|64.81|64.41|64.77|64.37|4
1739487910000|2025-02-13 23:05:10|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739487920000|2025-02-13 23:05:20|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739487930000|2025-02-13 23:05:30|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1739487940000|2025-02-13 23:05:40|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1739487950000|2025-02-13 23:05:50|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1739487970000|2025-02-13 23:06:10|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1739488000000|2025-02-13 23:06:40|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739488010000|2025-02-13 23:06:50|64.63|64.23|64.67|64.27|64.67|64.27|64.63|64.23|4
1739488020000|2025-02-13 23:07:00|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1739488050000|2025-02-13 23:07:30|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1739488060000|2025-02-13 23:07:40|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1739488080000|2025-02-13 23:08:00|64.7|64.3|64.73|64.33|64.73|64.33|64.7|64.3|2
1739488110000|2025-02-13 23:08:30|64.72|64.32|64.72|64.32|64.73|64.33|64.68|64.28|8
1739488120000|2025-02-13 23:08:40|64.7|64.3|64.72|64.32|64.72|64.32|64.7|64.3|5
1739488130000|2025-02-13 23:08:50|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|5
1739488150000|2025-02-13 23:09:10|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1739488200000|2025-02-13 23:10:00|64.7|64.3|64.68|64.28|64.7|64.3|64.67|64.27|5
1739488210000|2025-02-13 23:10:10|64.67|64.27|64.68|64.28|64.68|64.28|64.67|64.27|4
1739488220000|2025-02-13 23:10:20|64.67|64.27|64.68|64.28|64.68|64.28|64.67|64.27|4
1739488230000|2025-02-13 23:10:30|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1739488270000|2025-02-13 23:11:10|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739488280000|2025-02-13 23:11:20|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|2
1739488290000|2025-02-13 23:11:30|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739488330000|2025-02-13 23:12:10|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1739488380000|2025-02-13 23:13:00|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739488390000|2025-02-13 23:13:10|64.61|64.21|64.62|64.22|64.62|64.22|64.61|64.21|4
1739488400000|2025-02-13 23:13:20|64.61|64.21|64.62|64.22|64.62|64.22|64.61|64.21|2
1739488410000|2025-02-13 23:13:30|64.61|64.21|64.59|64.19|64.61|64.21|64.59|64.19|2
1739488440000|2025-02-13 23:14:00|64.61|64.21|64.62|64.22|64.63|64.23|64.61|64.21|6
1739488450000|2025-02-13 23:14:10|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739488530000|2025-02-13 23:15:30|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739488540000|2025-02-13 23:15:40|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739488560000|2025-02-13 23:16:00|64.67|64.27|64.72|64.32|64.76|64.36|64.64|64.24|8
1739488590000|2025-02-13 23:16:30|64.73|64.33|64.73|64.33|64.75|64.35|64.73|64.33|3
1739488620000|2025-02-13 23:17:00|64.72|64.32|64.7|64.3|64.73|64.33|64.7|64.3|4
1739488630000|2025-02-13 23:17:10|64.69|64.29|64.72|64.32|64.72|64.32|64.68|64.28|5
1739488640000|2025-02-13 23:17:20|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739488750000|2025-02-13 23:19:10|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1739488790000|2025-02-13 23:19:50|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1739488800000|2025-02-13 23:20:00|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|2
1739488820000|2025-02-13 23:20:20|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1739488840000|2025-02-13 23:20:40|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1739488860000|2025-02-13 23:21:00|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739488880000|2025-02-13 23:21:20|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|3
1739488890000|2025-02-13 23:21:30|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|8
1739488900000|2025-02-13 23:21:40|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|8
1739488910000|2025-02-13 23:21:50|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739488920000|2025-02-13 23:22:00|64.77|64.37|64.81|64.41|64.87|64.47|64.75|64.35|7
1739606690000|2025-02-15 08:04:50|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739606700000|2025-02-15 08:05:00|66|65.6|65.97|65.57|66|65.6|65.97|65.57|4
1739606710000|2025-02-15 08:05:10|65.95|65.55|65.97|65.57|65.97|65.57|65.95|65.55|3
1739606720000|2025-02-15 08:05:20|65.95|65.55|65.97|65.57|65.97|65.57|65.95|65.55|3
1739606730000|2025-02-15 08:05:30|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|2
1739606740000|2025-02-15 08:05:40|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739606750000|2025-02-15 08:05:50|65.97|65.57|65.98|65.58|66.01|65.61|65.96|65.56|8
1739606760000|2025-02-15 08:06:00|65.97|65.57|65.97|65.57|65.98|65.58|65.97|65.57|3
1739606770000|2025-02-15 08:06:10|65.96|65.56|65.95|65.55|65.97|65.57|65.94|65.54|6
1739606780000|2025-02-15 08:06:20|65.91|65.51|65.95|65.55|65.95|65.55|65.88|65.48|14
1739606790000|2025-02-15 08:06:30|65.94|65.54|65.89|65.49|65.96|65.56|65.89|65.49|8
1739606800000|2025-02-15 08:06:40|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|4
1739606810000|2025-02-15 08:06:50|65.86|65.46|65.86|65.46|65.86|65.46|65.85|65.45|5
1739606820000|2025-02-15 08:07:00|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739606830000|2025-02-15 08:07:10|65.84|65.44|65.79|65.39|65.84|65.44|65.78|65.38|5
1739606840000|2025-02-15 08:07:20|65.78|65.38|65.87|65.47|65.87|65.47|65.78|65.38|11
1739606850000|2025-02-15 08:07:30|65.86|65.46|65.86|65.46|65.86|65.46|65.85|65.45|3
1739606860000|2025-02-15 08:07:40|65.85|65.45|65.85|65.45|65.86|65.46|65.84|65.44|6
1739606870000|2025-02-15 08:07:50|65.86|65.46|65.86|65.46|65.86|65.46|65.84|65.44|4
1739606880000|2025-02-15 08:08:00|65.84|65.44|65.86|65.46|65.86|65.46|65.84|65.44|3
1739606890000|2025-02-15 08:08:10|65.85|65.45|65.86|65.46|65.86|65.46|65.83|65.43|5
1739606920000|2025-02-15 08:08:40|65.81|65.41|65.76|65.36|65.81|65.41|65.76|65.36|8
1739606930000|2025-02-15 08:08:50|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739606940000|2025-02-15 08:09:00|65.75|65.35|65.83|65.43|65.83|65.43|65.75|65.35|5
1739606950000|2025-02-15 08:09:10|65.8|65.4|65.75|65.35|65.8|65.4|65.75|65.35|7
1739606990000|2025-02-15 08:09:50|65.76|65.36|65.75|65.35|65.76|65.36|65.75|65.35|2
1739607000000|2025-02-15 08:10:00|65.76|65.36|65.7|65.3|65.76|65.36|65.7|65.3|3
1739607010000|2025-02-15 08:10:10|65.69|65.29|65.66|65.26|65.69|65.29|65.66|65.26|4
1739607030000|2025-02-15 08:10:30|65.65|65.25|65.66|65.26|65.66|65.26|65.65|65.25|2
1739607040000|2025-02-15 08:10:40|65.65|65.25|65.66|65.26|65.66|65.26|65.65|65.25|4
1739607050000|2025-02-15 08:10:50|65.68|65.28|65.67|65.27|65.72|65.32|65.67|65.27|7
1739607060000|2025-02-15 08:11:00|65.66|65.26|65.78|65.38|65.8|65.4|65.66|65.26|9
1739607070000|2025-02-15 08:11:10|65.77|65.37|65.76|65.36|65.77|65.37|65.75|65.35|6
1739607080000|2025-02-15 08:11:20|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739607090000|2025-02-15 08:11:30|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739607110000|2025-02-15 08:11:50|65.71|65.31|65.75|65.35|65.75|65.35|65.71|65.31|5
1739607120000|2025-02-15 08:12:00|65.76|65.36|65.75|65.35|65.76|65.36|65.75|65.35|2
1739607130000|2025-02-15 08:12:10|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739607140000|2025-02-15 08:12:20|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|4
1739607150000|2025-02-15 08:12:30|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|4
1739607180000|2025-02-15 08:13:00|65.75|65.35|65.75|65.35|65.75|65.35|65.75|65.35|1
1739607190000|2025-02-15 08:13:10|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739607210000|2025-02-15 08:13:30|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739607220000|2025-02-15 08:13:40|65.75|65.35|65.75|65.35|65.75|65.35|65.75|65.35|1
1739607230000|2025-02-15 08:13:50|65.76|65.36|65.77|65.37|65.78|65.38|65.75|65.35|4
1739607240000|2025-02-15 08:14:00|65.75|65.35|65.76|65.36|65.77|65.37|65.75|65.35|4
1739607250000|2025-02-15 08:14:10|65.74|65.34|65.76|65.36|65.76|65.36|65.74|65.34|2
1739607340000|2025-02-15 08:15:40|65.75|65.35|65.75|65.35|65.76|65.36|65.75|65.35|3
1739607360000|2025-02-15 08:16:00|65.76|65.36|65.76|65.36|65.76|65.36|65.75|65.35|3
1739607390000|2025-02-15 08:16:30|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|4
1739607400000|2025-02-15 08:16:40|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739607410000|2025-02-15 08:16:50|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739607420000|2025-02-15 08:17:00|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|4
1739607430000|2025-02-15 08:17:10|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739607440000|2025-02-15 08:17:20|65.75|65.35|65.75|65.35|65.76|65.36|65.74|65.34|10
1739607450000|2025-02-15 08:17:30|65.73|65.33|65.75|65.35|65.75|65.35|65.67|65.27|10
1739607460000|2025-02-15 08:17:40|65.72|65.32|65.68|65.28|65.72|65.32|65.68|65.28|4
1739607470000|2025-02-15 08:17:50|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739607490000|2025-02-15 08:18:10|65.72|65.32|65.73|65.33|65.73|65.33|65.71|65.31|4
1739607500000|2025-02-15 08:18:20|65.76|65.36|65.73|65.33|65.76|65.36|65.73|65.33|2
1739607520000|2025-02-15 08:18:40|65.72|65.32|65.76|65.36|65.76|65.36|65.72|65.32|3
1739607530000|2025-02-15 08:18:50|65.73|65.33|65.77|65.37|65.81|65.41|65.73|65.33|9
1739607540000|2025-02-15 08:19:00|65.76|65.36|65.85|65.45|65.85|65.45|65.76|65.36|10
1739607550000|2025-02-15 08:19:10|65.89|65.49|65.88|65.48|65.89|65.49|65.87|65.47|5
1739607560000|2025-02-15 08:19:20|65.89|65.49|65.93|65.53|65.93|65.53|65.89|65.49|10
1739607590000|2025-02-15 08:19:50|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739607600000|2025-02-15 08:20:00|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|2
1739607610000|2025-02-15 08:20:10|65.9|65.5|65.95|65.55|65.95|65.55|65.89|65.49|10
1739607620000|2025-02-15 08:20:20|65.9|65.5|65.87|65.47|65.9|65.5|65.87|65.47|4
1739607630000|2025-02-15 08:20:30|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739607650000|2025-02-15 08:20:50|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739607660000|2025-02-15 08:21:00|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|4
1739607670000|2025-02-15 08:21:10|65.84|65.44|65.86|65.46|65.86|65.46|65.84|65.44|4
1739607690000|2025-02-15 08:21:30|65.88|65.48|65.92|65.52|65.92|65.52|65.88|65.48|4
1739607700000|2025-02-15 08:21:40|65.95|65.55|65.96|65.56|65.96|65.56|65.9|65.5|12
1739607740000|2025-02-15 08:22:20|65.94|65.54|65.96|65.56|65.96|65.56|65.94|65.54|3
1739607770000|2025-02-15 08:22:50|65.93|65.53|65.96|65.56|65.96|65.56|65.93|65.53|2
1739607790000|2025-02-15 08:23:10|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|2
1739607800000|2025-02-15 08:23:20|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|2
1739607890000|2025-02-15 08:24:50|65.99|65.59|66.06|65.66|66.06|65.66|65.99|65.59|6
1739607910000|2025-02-15 08:25:10|66.01|65.61|65.97|65.57|66.01|65.61|65.96|65.56|7
1739607920000|2025-02-15 08:25:20|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|4
1739607930000|2025-02-15 08:25:30|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|4
1739607940000|2025-02-15 08:25:40|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739607950000|2025-02-15 08:25:50|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739607960000|2025-02-15 08:26:00|65.98|65.58|66.03|65.63|66.03|65.63|65.97|65.57|6
1739607970000|2025-02-15 08:26:10|66.06|65.66|66.05|65.65|66.06|65.66|66.05|65.65|2
1739607980000|2025-02-15 08:26:20|66.06|65.66|65.97|65.57|66.06|65.66|65.97|65.57|5
1739607990000|2025-02-15 08:26:30|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739608000000|2025-02-15 08:26:40|65.97|65.57|65.98|65.58|65.98|65.58|65.97|65.57|2
1739608060000|2025-02-15 08:27:40|66|65.6|66|65.6|66|65.6|66|65.6|1
1739608070000|2025-02-15 08:27:50|65.96|65.56|65.96|65.56|65.96|65.56|65.95|65.55|3
1739608080000|2025-02-15 08:28:00|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|2
1739608100000|2025-02-15 08:28:20|65.95|65.55|65.95|65.55|65.95|65.55|65.95|65.55|1
1739608110000|2025-02-15 08:28:30|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739608120000|2025-02-15 08:28:40|65.95|65.55|65.95|65.55|65.96|65.56|65.95|65.55|5
1739608170000|2025-02-15 08:29:30|65.93|65.53|65.87|65.47|65.94|65.54|65.87|65.47|8
1739608180000|2025-02-15 08:29:40|65.88|65.48|65.88|65.48|65.88|65.48|65.88|65.48|1
1739608190000|2025-02-15 08:29:50|65.91|65.51|65.96|65.56|65.96|65.56|65.91|65.51|3
1739608210000|2025-02-15 08:30:10|65.94|65.54|65.95|65.55|65.95|65.55|65.94|65.54|2
1739608220000|2025-02-15 08:30:20|65.96|65.56|65.95|65.55|65.96|65.56|65.95|65.55|2
1739608230000|2025-02-15 08:30:30|65.96|65.56|65.96|65.56|65.96|65.56|65.95|65.55|3
1739608310000|2025-02-15 08:31:50|65.97|65.57|66.03|65.63|66.04|65.64|65.97|65.57|6
1739608330000|2025-02-15 08:32:10|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739608440000|2025-02-15 08:34:00|66.05|65.65|66.16|65.76|66.16|65.76|66.05|65.65|4
1739608500000|2025-02-15 08:35:00|66.15|65.75|66.16|65.76|66.16|65.76|66.15|65.75|4
1739608510000|2025-02-15 08:35:10|66.12|65.72|66.15|65.75|66.15|65.75|66.12|65.72|4
1739608520000|2025-02-15 08:35:20|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1739608530000|2025-02-15 08:35:30|66.15|65.75|66.16|65.76|66.16|65.76|66.11|65.71|12
1739608570000|2025-02-15 08:36:10|66.11|65.71|66.09|65.69|66.11|65.71|66.09|65.69|3
1739608580000|2025-02-15 08:36:20|66.08|65.68|66.07|65.67|66.08|65.68|66.07|65.67|2
1739608590000|2025-02-15 08:36:30|66.06|65.66|66.1|65.7|66.12|65.72|66.06|65.66|12
1739608600000|2025-02-15 08:36:40|66.09|65.69|66.11|65.71|66.11|65.71|66.09|65.69|3
1739608620000|2025-02-15 08:37:00|66.13|65.73|66.12|65.72|66.13|65.73|66.12|65.72|2
1739608630000|2025-02-15 08:37:10|66.13|65.73|66.16|65.76|66.16|65.76|66.13|65.73|3
1739608640000|2025-02-15 08:37:20|66.14|65.74|66.14|65.74|66.14|65.74|66.14|65.74|1
1739608680000|2025-02-15 08:38:00|66.13|65.73|66.16|65.76|66.16|65.76|66.13|65.73|3
1739608690000|2025-02-15 08:38:10|66.15|65.75|66.15|65.75|66.15|65.75|66.15|65.75|1
1739608700000|2025-02-15 08:38:20|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1739608720000|2025-02-15 08:38:40|66.15|65.75|66.16|65.76|66.16|65.76|66.15|65.75|4
1739608730000|2025-02-15 08:38:50|66.15|65.75|66.15|65.75|66.15|65.75|66.15|65.75|1
1739608740000|2025-02-15 08:39:00|66.14|65.74|66.11|65.71|66.15|65.75|66.11|65.71|6
1739608750000|2025-02-15 08:39:10|66.1|65.7|66.16|65.76|66.16|65.76|66.1|65.7|6
1739608760000|2025-02-15 08:39:20|66.18|65.78|66.15|65.75|66.18|65.78|66.15|65.75|4
1739608780000|2025-02-15 08:39:40|66.13|65.73|66.09|65.69|66.15|65.75|66.09|65.69|11
1739608790000|2025-02-15 08:39:50|66.08|65.68|66.07|65.67|66.08|65.68|66.07|65.67|2
1739608810000|2025-02-15 08:40:10|66.06|65.66|66.06|65.66|66.06|65.66|66.05|65.65|5
1739608820000|2025-02-15 08:40:20|66.05|65.65|66.06|65.66|66.06|65.66|66.05|65.65|2
1739608830000|2025-02-15 08:40:30|66.05|65.65|66.06|65.66|66.06|65.66|66.05|65.65|4
1739608840000|2025-02-15 08:40:40|66.05|65.65|66.05|65.65|66.06|65.66|66.05|65.65|3
1739608850000|2025-02-15 08:40:50|66.06|65.66|66.06|65.66|66.06|65.66|66.05|65.65|3
1739608860000|2025-02-15 08:41:00|66.07|65.67|66.12|65.72|66.12|65.72|66.06|65.66|12
1739608870000|2025-02-15 08:41:10|66.11|65.71|66.11|65.71|66.12|65.72|66.08|65.68|9
1739608880000|2025-02-15 08:41:20|66.12|65.72|66.07|65.67|66.12|65.72|66.07|65.67|4
1739608890000|2025-02-15 08:41:30|66.06|65.66|66.09|65.69|66.12|65.72|66.06|65.66|4
1739608900000|2025-02-15 08:41:40|66.1|65.7|66.11|65.71|66.16|65.76|66.1|65.7|9
1739608910000|2025-02-15 08:41:50|66.1|65.7|66.06|65.66|66.1|65.7|66.06|65.66|5
1739608930000|2025-02-15 08:42:10|66.05|65.65|66.06|65.66|66.06|65.66|66.05|65.65|2
1739608940000|2025-02-15 08:42:20|66.05|65.65|66.06|65.66|66.06|65.66|66.05|65.65|2
1739608970000|2025-02-15 08:42:50|66.07|65.67|66.07|65.67|66.07|65.67|66.07|65.67|1
1739609010000|2025-02-15 08:43:30|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1739609050000|2025-02-15 08:44:10|66.18|65.78|66.16|65.76|66.18|65.78|66.16|65.76|3
1739609060000|2025-02-15 08:44:20|66.11|65.71|66.09|65.69|66.14|65.74|66.09|65.69|6
1739609070000|2025-02-15 08:44:30|66.08|65.68|66.07|65.67|66.08|65.68|66.07|65.67|2
1739609080000|2025-02-15 08:44:40|66.06|65.66|66.06|65.66|66.06|65.66|66.06|65.66|1
1739609100000|2025-02-15 08:45:00|66.07|65.67|66.06|65.66|66.07|65.67|66.06|65.66|2
1739609120000|2025-02-15 08:45:20|66.04|65.64|65.99|65.59|66.06|65.66|65.99|65.59|6
1739609130000|2025-02-15 08:45:30|65.98|65.58|65.97|65.57|65.98|65.58|65.97|65.57|2
1739609140000|2025-02-15 08:45:40|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739609200000|2025-02-15 08:46:40|65.94|65.54|65.96|65.56|65.96|65.56|65.94|65.54|3
1739609320000|2025-02-15 08:48:40|65.92|65.52|65.88|65.48|65.92|65.52|65.88|65.48|5
1739609330000|2025-02-15 08:48:50|65.87|65.47|65.91|65.51|65.91|65.51|65.87|65.47|2
1739609340000|2025-02-15 08:49:00|65.94|65.54|65.97|65.57|65.97|65.57|65.94|65.54|4
1739609350000|2025-02-15 08:49:10|65.96|65.56|65.96|65.56|65.97|65.57|65.95|65.55|7
1739609400000|2025-02-15 08:50:00|65.95|65.55|65.9|65.5|65.96|65.56|65.9|65.5|5
1739609410000|2025-02-15 08:50:10|65.89|65.49|65.93|65.53|65.93|65.53|65.88|65.48|6
1739609420000|2025-02-15 08:50:20|65.94|65.54|65.94|65.54|65.94|65.54|65.94|65.54|1
1739609430000|2025-02-15 08:50:30|65.92|65.52|65.94|65.54|65.94|65.54|65.92|65.52|3
1739609460000|2025-02-15 08:51:00|65.92|65.52|65.94|65.54|65.94|65.54|65.9|65.5|7
1739609490000|2025-02-15 08:51:30|65.93|65.53|65.94|65.54|65.94|65.54|65.93|65.53|2
1739609510000|2025-02-15 08:51:50|65.9|65.5|65.88|65.48|65.9|65.5|65.88|65.48|3
1739609520000|2025-02-15 08:52:00|65.89|65.49|65.88|65.48|65.91|65.51|65.88|65.48|5
1739609530000|2025-02-15 08:52:10|65.89|65.49|65.89|65.49|65.93|65.53|65.88|65.48|12
1739609540000|2025-02-15 08:52:20|65.9|65.5|65.94|65.54|65.94|65.54|65.89|65.49|16
1739609550000|2025-02-15 08:52:30|65.9|65.5|65.95|65.55|65.95|65.55|65.9|65.5|11
1739609560000|2025-02-15 08:52:40|65.93|65.53|65.95|65.55|65.95|65.55|65.9|65.5|8
1739609590000|2025-02-15 08:53:10|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739609600000|2025-02-15 08:53:20|65.88|65.48|65.88|65.48|65.88|65.48|65.87|65.47|3
1739609610000|2025-02-15 08:53:30|65.87|65.47|65.88|65.48|65.88|65.48|65.87|65.47|2
1739609630000|2025-02-15 08:53:50|65.87|65.47|65.88|65.48|65.88|65.48|65.87|65.47|2
1739609640000|2025-02-15 08:54:00|65.87|65.47|65.86|65.46|65.88|65.48|65.86|65.46|6
1739609660000|2025-02-15 08:54:20|65.87|65.47|65.87|65.47|65.87|65.47|65.86|65.46|3
1739609670000|2025-02-15 08:54:30|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739609690000|2025-02-15 08:54:50|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739609700000|2025-02-15 08:55:00|65.81|65.41|65.82|65.42|65.85|65.45|65.8|65.4|9
1739609710000|2025-02-15 08:55:10|65.84|65.44|65.86|65.46|65.87|65.47|65.84|65.44|6
1739609720000|2025-02-15 08:55:20|65.87|65.47|65.87|65.47|65.87|65.47|65.86|65.46|5
1739609730000|2025-02-15 08:55:30|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739609750000|2025-02-15 08:55:50|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739609790000|2025-02-15 08:56:30|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739609810000|2025-02-15 08:56:50|65.86|65.46|65.86|65.46|65.87|65.47|65.82|65.42|8
1739609820000|2025-02-15 08:57:00|65.84|65.44|65.86|65.46|65.86|65.46|65.82|65.42|6
1739609830000|2025-02-15 08:57:10|65.82|65.42|65.86|65.46|65.86|65.46|65.82|65.42|4
1739609840000|2025-02-15 08:57:20|65.84|65.44|65.79|65.39|65.84|65.44|65.79|65.39|5
1739609850000|2025-02-15 08:57:30|65.78|65.38|65.83|65.43|65.83|65.43|65.77|65.37|5
1739609870000|2025-02-15 08:57:50|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739609880000|2025-02-15 08:58:00|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739609890000|2025-02-15 08:58:10|65.84|65.44|65.79|65.39|65.84|65.44|65.79|65.39|6
1739609900000|2025-02-15 08:58:20|65.8|65.4|65.79|65.39|65.83|65.43|65.79|65.39|6
1739609910000|2025-02-15 08:58:30|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739609930000|2025-02-15 08:58:50|65.78|65.38|65.83|65.43|65.83|65.43|65.78|65.38|4
1739609940000|2025-02-15 08:59:00|65.82|65.42|65.83|65.43|65.83|65.43|65.78|65.38|10
1739609950000|2025-02-15 08:59:10|65.79|65.39|65.78|65.38|65.83|65.43|65.78|65.38|11
1739609960000|2025-02-15 08:59:20|65.77|65.37|65.77|65.37|65.78|65.38|65.77|65.37|3
1739609980000|2025-02-15 08:59:40|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739610070000|2025-02-15 09:01:10|65.88|65.48|65.95|65.55|65.95|65.55|65.88|65.48|5
1739610080000|2025-02-15 09:01:20|65.96|65.56|65.95|65.55|65.96|65.56|65.95|65.55|2
1739610090000|2025-02-15 09:01:30|65.96|65.56|65.97|65.57|65.99|65.59|65.95|65.55|10
1739610100000|2025-02-15 09:01:40|65.95|65.55|65.97|65.57|65.97|65.57|65.95|65.55|3
1739610120000|2025-02-15 09:02:00|65.96|65.56|65.92|65.52|65.96|65.56|65.92|65.52|2
1739610130000|2025-02-15 09:02:10|65.94|65.54|65.96|65.56|65.96|65.56|65.94|65.54|3
1739610150000|2025-02-15 09:02:30|65.97|65.57|65.96|65.56|65.97|65.57|65.96|65.56|2
1739610180000|2025-02-15 09:03:00|65.94|65.54|65.95|65.55|65.95|65.55|65.94|65.54|2
1739610190000|2025-02-15 09:03:10|65.9|65.5|65.88|65.48|65.9|65.5|65.88|65.48|3
1739610200000|2025-02-15 09:03:20|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739610210000|2025-02-15 09:03:30|65.89|65.49|65.93|65.53|65.93|65.53|65.89|65.49|3
1739610220000|2025-02-15 09:03:40|65.97|65.57|65.96|65.56|65.97|65.57|65.96|65.56|8
1739610250000|2025-02-15 09:04:10|65.97|65.57|65.97|65.57|65.97|65.57|65.96|65.56|5
1739610260000|2025-02-15 09:04:20|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|2
1739610280000|2025-02-15 09:04:40|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739610290000|2025-02-15 09:04:50|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739610300000|2025-02-15 09:05:00|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739610310000|2025-02-15 09:05:10|65.9|65.5|65.9|65.5|65.93|65.53|65.9|65.5|6
1739610320000|2025-02-15 09:05:20|65.89|65.49|65.87|65.47|65.9|65.5|65.87|65.47|7
1739610330000|2025-02-15 09:05:30|65.9|65.5|65.95|65.55|65.95|65.55|65.9|65.5|5
1739610370000|2025-02-15 09:06:10|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|4
1739610380000|2025-02-15 09:06:20|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|4
1739610390000|2025-02-15 09:06:30|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|2
1739610420000|2025-02-15 09:07:00|65.96|65.56|65.96|65.56|65.97|65.57|65.96|65.56|3
1739610430000|2025-02-15 09:07:10|65.97|65.57|65.97|65.57|65.97|65.57|65.96|65.56|3
1739610460000|2025-02-15 09:07:40|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|2
1739610500000|2025-02-15 09:08:20|66|65.6|65.97|65.57|66.04|65.64|65.97|65.57|5
1739610510000|2025-02-15 09:08:30|65.98|65.58|65.98|65.58|66.02|65.62|65.98|65.58|5
1739610520000|2025-02-15 09:08:40|65.97|65.57|65.97|65.57|66.02|65.62|65.97|65.57|6
1739610530000|2025-02-15 09:08:50|65.95|65.55|65.97|65.57|65.97|65.57|65.95|65.55|3
1739610540000|2025-02-15 09:09:00|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739610570000|2025-02-15 09:09:30|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739610590000|2025-02-15 09:09:50|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|4
1739610600000|2025-02-15 09:10:00|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739610610000|2025-02-15 09:10:10|65.9|65.5|65.97|65.57|65.97|65.57|65.9|65.5|4
1739610620000|2025-02-15 09:10:20|65.96|65.56|65.86|65.46|65.96|65.56|65.86|65.46|8
1739610630000|2025-02-15 09:10:30|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739610640000|2025-02-15 09:10:40|65.85|65.45|65.78|65.38|65.85|65.45|65.78|65.38|8
1739610650000|2025-02-15 09:10:50|65.84|65.44|65.86|65.46|65.86|65.46|65.83|65.43|6
1739610670000|2025-02-15 09:11:10|65.92|65.52|65.96|65.56|65.96|65.56|65.92|65.52|2
1739610680000|2025-02-15 09:11:20|65.94|65.54|65.87|65.47|65.94|65.54|65.87|65.47|9
1739610790000|2025-02-15 09:13:10|65.88|65.48|65.87|65.47|65.9|65.5|65.87|65.47|3
1739610810000|2025-02-15 09:13:30|65.86|65.46|65.94|65.54|65.94|65.54|65.86|65.46|9
1739610820000|2025-02-15 09:13:40|65.93|65.53|65.89|65.49|65.93|65.53|65.89|65.49|5
1739610830000|2025-02-15 09:13:50|65.88|65.48|65.89|65.49|65.94|65.54|65.87|65.47|8
1739610840000|2025-02-15 09:14:00|65.88|65.48|65.93|65.53|65.93|65.53|65.87|65.47|6
1739610850000|2025-02-15 09:14:10|65.94|65.54|65.88|65.48|65.94|65.54|65.88|65.48|4
1739610860000|2025-02-15 09:14:20|65.87|65.47|65.93|65.53|65.93|65.53|65.87|65.47|3
1739610870000|2025-02-15 09:14:30|65.89|65.49|65.93|65.53|65.93|65.53|65.88|65.48|4
1739610880000|2025-02-15 09:14:40|65.92|65.52|65.88|65.48|65.92|65.52|65.88|65.48|7
1739610890000|2025-02-15 09:14:50|65.87|65.47|65.88|65.48|65.93|65.53|65.87|65.47|8
1739610900000|2025-02-15 09:15:00|65.87|65.47|65.87|65.47|65.88|65.48|65.87|65.47|3
1739610910000|2025-02-15 09:15:10|65.86|65.46|65.81|65.41|65.87|65.47|65.81|65.41|5
1739610920000|2025-02-15 09:15:20|65.8|65.4|65.86|65.46|65.87|65.47|65.8|65.4|8
1739610930000|2025-02-15 09:15:30|65.87|65.47|65.86|65.46|65.87|65.47|65.86|65.46|2
1739610940000|2025-02-15 09:15:40|65.81|65.41|65.81|65.41|65.81|65.41|65.81|65.41|1
1739610960000|2025-02-15 09:16:00|65.77|65.37|65.79|65.39|65.8|65.4|65.77|65.37|3
1739610970000|2025-02-15 09:16:10|65.78|65.38|65.82|65.42|65.84|65.44|65.78|65.38|7
1739610980000|2025-02-15 09:16:20|65.86|65.46|65.87|65.47|65.87|65.47|65.84|65.44|3
1739610990000|2025-02-15 09:16:30|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739611000000|2025-02-15 09:16:40|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739611010000|2025-02-15 09:16:50|65.87|65.47|65.94|65.54|65.94|65.54|65.87|65.47|4
1739611020000|2025-02-15 09:17:00|65.95|65.55|65.99|65.59|66|65.6|65.95|65.55|4
1739611030000|2025-02-15 09:17:10|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739611040000|2025-02-15 09:17:20|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739611070000|2025-02-15 09:17:50|65.96|65.56|65.96|65.56|65.97|65.57|65.96|65.56|5
1739611080000|2025-02-15 09:18:00|65.97|65.57|65.96|65.56|65.97|65.57|65.96|65.56|4
1739611100000|2025-02-15 09:18:20|65.92|65.52|65.91|65.51|65.92|65.52|65.91|65.51|2
1739611110000|2025-02-15 09:18:30|65.9|65.5|65.96|65.56|65.96|65.56|65.89|65.49|5
1739611120000|2025-02-15 09:18:40|65.97|65.57|65.92|65.52|65.97|65.57|65.92|65.52|3
1739611130000|2025-02-15 09:18:50|65.93|65.53|65.96|65.56|65.96|65.56|65.93|65.53|3
1739611140000|2025-02-15 09:19:00|65.92|65.52|65.87|65.47|65.92|65.52|65.87|65.47|8
1739611190000|2025-02-15 09:19:50|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739611200000|2025-02-15 09:20:00|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739611210000|2025-02-15 09:20:10|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739611220000|2025-02-15 09:20:20|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739611230000|2025-02-15 09:20:30|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739611240000|2025-02-15 09:20:40|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739611290000|2025-02-15 09:21:30|65.94|65.54|65.89|65.49|65.95|65.55|65.89|65.49|12
1739611300000|2025-02-15 09:21:40|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739611330000|2025-02-15 09:22:10|65.83|65.43|65.83|65.43|65.83|65.43|65.83|65.43|1
1739611340000|2025-02-15 09:22:20|65.82|65.42|65.8|65.4|65.84|65.44|65.8|65.4|6
1739611350000|2025-02-15 09:22:30|65.79|65.39|65.86|65.46|65.86|65.46|65.79|65.39|4
1739611400000|2025-02-15 09:23:20|65.81|65.41|65.78|65.38|65.82|65.42|65.78|65.38|6
1739611410000|2025-02-15 09:23:30|65.77|65.37|65.78|65.38|65.78|65.38|65.77|65.37|2
1739611420000|2025-02-15 09:23:40|65.79|65.39|65.8|65.4|65.82|65.42|65.79|65.39|4
1739611430000|2025-02-15 09:23:50|65.79|65.39|65.79|65.39|65.79|65.39|65.79|65.39|1
1739611440000|2025-02-15 09:24:00|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739611460000|2025-02-15 09:24:20|65.77|65.37|65.78|65.38|65.78|65.38|65.77|65.37|2
1739611470000|2025-02-15 09:24:30|65.77|65.37|65.78|65.38|65.78|65.38|65.77|65.37|2
1739611480000|2025-02-15 09:24:40|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739611490000|2025-02-15 09:24:50|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739611500000|2025-02-15 09:25:00|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739611510000|2025-02-15 09:25:10|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739611520000|2025-02-15 09:25:20|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739611530000|2025-02-15 09:25:30|65.77|65.37|65.75|65.35|65.77|65.37|65.73|65.33|3
1739611540000|2025-02-15 09:25:40|65.74|65.34|65.7|65.3|65.74|65.34|65.7|65.3|4
1739611550000|2025-02-15 09:25:50|65.69|65.29|65.68|65.28|65.69|65.29|65.67|65.27|4
1739611580000|2025-02-15 09:26:20|65.67|65.27|65.66|65.26|65.67|65.27|65.66|65.26|2
1739611590000|2025-02-15 09:26:30|65.65|65.25|65.63|65.23|65.65|65.25|65.63|65.23|3
1739611600000|2025-02-15 09:26:40|65.62|65.22|65.62|65.22|65.66|65.26|65.62|65.22|9
1739611630000|2025-02-15 09:27:10|65.61|65.21|65.61|65.21|65.61|65.21|65.61|65.21|1
1739611770000|2025-02-15 09:29:30|65.66|65.26|65.66|65.26|65.66|65.26|65.66|65.26|1
1739611800000|2025-02-15 09:30:00|65.65|65.25|65.66|65.26|65.66|65.26|65.65|65.25|2
1739611820000|2025-02-15 09:30:20|65.65|65.25|65.62|65.22|65.65|65.25|65.62|65.22|4
1739611830000|2025-02-15 09:30:30|65.63|65.23|65.62|65.22|65.63|65.23|65.62|65.22|2
1739611840000|2025-02-15 09:30:40|65.61|65.21|65.61|65.21|65.61|65.21|65.61|65.21|1
1739611860000|2025-02-15 09:31:00|65.56|65.16|65.46|65.06|65.56|65.16|65.45|65.05|6
1739611880000|2025-02-15 09:31:20|65.45|65.05|65.45|65.05|65.45|65.05|65.45|65.05|1
1739611890000|2025-02-15 09:31:30|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|6
1739611900000|2025-02-15 09:31:40|65.44|65.04|65.38|64.98|65.44|65.04|65.38|64.98|5
1739611910000|2025-02-15 09:31:50|65.37|64.97|65.37|64.97|65.38|64.98|65.36|64.96|5
1739611920000|2025-02-15 09:32:00|65.36|64.96|65.36|64.96|65.37|64.97|65.36|64.96|5
1739611930000|2025-02-15 09:32:10|65.35|64.95|65.43|65.03|65.43|65.03|65.35|64.95|7
1739611940000|2025-02-15 09:32:20|65.44|65.04|65.44|65.04|65.45|65.05|65.43|65.03|4
1739611950000|2025-02-15 09:32:30|65.45|65.05|65.45|65.05|65.45|65.05|65.45|65.05|1
1739611970000|2025-02-15 09:32:50|65.44|65.04|65.45|65.05|65.45|65.05|65.44|65.04|2
1739611980000|2025-02-15 09:33:00|65.44|65.04|65.44|65.04|65.44|65.04|65.44|65.04|1
1739611990000|2025-02-15 09:33:10|65.45|65.05|65.45|65.05|65.45|65.05|65.45|65.05|1
1739612010000|2025-02-15 09:33:30|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739612020000|2025-02-15 09:33:40|65.45|65.05|65.45|65.05|65.45|65.05|65.45|65.05|1
1739612030000|2025-02-15 09:33:50|65.49|65.09|65.46|65.06|65.49|65.09|65.45|65.05|3
1739612040000|2025-02-15 09:34:00|65.48|65.08|65.46|65.06|65.48|65.08|65.46|65.06|3
1739612050000|2025-02-15 09:34:10|65.48|65.08|65.45|65.05|65.49|65.09|65.45|65.05|6
1739612060000|2025-02-15 09:34:20|65.46|65.06|65.49|65.09|65.49|65.09|65.46|65.06|3
1739612090000|2025-02-15 09:34:50|65.5|65.1|65.5|65.1|65.5|65.1|65.49|65.09|3
1739612100000|2025-02-15 09:35:00|65.49|65.09|65.49|65.09|65.5|65.1|65.49|65.09|7
1739612110000|2025-02-15 09:35:10|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|2
1739612130000|2025-02-15 09:35:30|65.45|65.05|65.44|65.04|65.46|65.06|65.44|65.04|4
1739612140000|2025-02-15 09:35:40|65.45|65.05|65.45|65.05|65.45|65.05|65.44|65.04|5
1739612150000|2025-02-15 09:35:50|65.44|65.04|65.45|65.05|65.45|65.05|65.44|65.04|2
1739612160000|2025-02-15 09:36:00|65.44|65.04|65.43|65.03|65.45|65.05|65.43|65.03|7
1739612170000|2025-02-15 09:36:10|65.45|65.05|65.44|65.04|65.45|65.05|65.43|65.03|6
1739612180000|2025-02-15 09:36:20|65.43|65.03|65.49|65.09|65.49|65.09|65.43|65.03|4
1739612200000|2025-02-15 09:36:40|65.5|65.1|65.49|65.09|65.5|65.1|65.49|65.09|4
1739612210000|2025-02-15 09:36:50|65.5|65.1|65.5|65.1|65.5|65.1|65.5|65.1|1
1739612290000|2025-02-15 09:38:10|65.49|65.09|65.5|65.1|65.5|65.1|65.49|65.09|2
1739612300000|2025-02-15 09:38:20|65.49|65.09|65.5|65.1|65.5|65.1|65.49|65.09|2
1739612310000|2025-02-15 09:38:30|65.49|65.09|65.46|65.06|65.49|65.09|65.46|65.06|7
1739612320000|2025-02-15 09:38:40|65.45|65.05|65.45|65.05|65.46|65.06|65.44|65.04|7
1739612330000|2025-02-15 09:38:50|65.46|65.06|65.5|65.1|65.5|65.1|65.46|65.06|5
1739612380000|2025-02-15 09:39:40|65.51|65.11|65.66|65.26|65.68|65.28|65.51|65.11|6
1739612390000|2025-02-15 09:39:50|65.65|65.25|65.64|65.24|65.65|65.25|65.64|65.24|4
1739612400000|2025-02-15 09:40:00|65.65|65.25|65.64|65.24|65.65|65.25|65.64|65.24|6
1739612410000|2025-02-15 09:40:10|65.65|65.25|65.65|65.25|65.65|65.25|65.64|65.24|5
1739612420000|2025-02-15 09:40:20|65.64|65.24|65.65|65.25|65.65|65.25|65.64|65.24|2
1739612440000|2025-02-15 09:40:40|65.64|65.24|65.64|65.24|65.65|65.25|65.64|65.24|3
1739612450000|2025-02-15 09:40:50|65.65|65.25|65.65|65.25|65.65|65.25|65.63|65.23|7
1739612460000|2025-02-15 09:41:00|65.64|65.24|65.64|65.24|65.65|65.25|65.64|65.24|5
1739612470000|2025-02-15 09:41:10|65.65|65.25|65.64|65.24|65.65|65.25|65.64|65.24|4
1739612480000|2025-02-15 09:41:20|65.65|65.25|65.64|65.24|65.65|65.25|65.64|65.24|4
1739612490000|2025-02-15 09:41:30|65.65|65.25|65.65|65.25|65.65|65.25|65.64|65.24|3
1739612500000|2025-02-15 09:41:40|65.64|65.24|65.65|65.25|65.65|65.25|65.64|65.24|4
1739612510000|2025-02-15 09:41:50|65.64|65.24|65.65|65.25|65.66|65.26|65.64|65.24|6
1739612520000|2025-02-15 09:42:00|65.64|65.24|65.65|65.25|65.66|65.26|65.64|65.24|4
1739612530000|2025-02-15 09:42:10|65.66|65.26|65.65|65.25|65.66|65.26|65.64|65.24|5
1739612540000|2025-02-15 09:42:20|65.66|65.26|65.65|65.25|65.66|65.26|65.64|65.24|5
1739612550000|2025-02-15 09:42:30|65.64|65.24|65.72|65.32|65.73|65.33|65.64|65.24|8
1739612560000|2025-02-15 09:42:40|65.73|65.33|65.72|65.32|65.73|65.33|65.72|65.32|8
1739612570000|2025-02-15 09:42:50|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|4
1739612580000|2025-02-15 09:43:00|65.75|65.35|65.75|65.35|65.76|65.36|65.74|65.34|4
1739612590000|2025-02-15 09:43:10|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739612650000|2025-02-15 09:44:10|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739612730000|2025-02-15 09:45:30|65.79|65.39|65.85|65.45|65.88|65.48|65.79|65.39|7
1739612740000|2025-02-15 09:45:40|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739612760000|2025-02-15 09:46:00|65.81|65.41|65.8|65.4|65.85|65.45|65.79|65.39|11
1739612770000|2025-02-15 09:46:10|65.79|65.39|65.77|65.37|65.79|65.39|65.77|65.37|3
1739612780000|2025-02-15 09:46:20|65.76|65.36|65.77|65.37|65.78|65.38|65.76|65.36|3
1739612790000|2025-02-15 09:46:30|65.83|65.43|65.84|65.44|65.84|65.44|65.83|65.43|4
1739612800000|2025-02-15 09:46:40|65.87|65.47|65.86|65.46|65.87|65.47|65.86|65.46|2
1739612820000|2025-02-15 09:47:00|65.83|65.43|65.8|65.4|65.83|65.43|65.8|65.4|6
1739612830000|2025-02-15 09:47:10|65.79|65.39|65.77|65.37|65.79|65.39|65.76|65.36|5
1739612940000|2025-02-15 09:49:00|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739612950000|2025-02-15 09:49:10|65.76|65.36|65.76|65.36|65.77|65.37|65.76|65.36|3
1739612970000|2025-02-15 09:49:30|65.73|65.33|65.74|65.34|65.74|65.34|65.72|65.32|3
1739612980000|2025-02-15 09:49:40|65.73|65.33|65.71|65.31|65.76|65.36|65.71|65.31|9
1739612990000|2025-02-15 09:49:50|65.7|65.3|65.69|65.29|65.7|65.3|65.68|65.28|4
1739613000000|2025-02-15 09:50:00|65.68|65.28|65.68|65.28|65.68|65.28|65.68|65.28|1
1739613020000|2025-02-15 09:50:20|65.71|65.31|65.76|65.36|65.78|65.38|65.71|65.31|6
1739613030000|2025-02-15 09:50:30|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|4
1739613040000|2025-02-15 09:50:40|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|4
1739613050000|2025-02-15 09:50:50|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739613060000|2025-02-15 09:51:00|65.76|65.36|65.76|65.36|65.77|65.37|65.74|65.34|8
1739613070000|2025-02-15 09:51:10|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739613090000|2025-02-15 09:51:30|65.87|65.47|65.85|65.45|65.87|65.47|65.81|65.41|10
1739613100000|2025-02-15 09:51:40|65.89|65.49|65.87|65.47|65.89|65.49|65.87|65.47|3
1739613110000|2025-02-15 09:51:50|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739613120000|2025-02-15 09:52:00|65.86|65.46|65.77|65.37|65.86|65.46|65.77|65.37|9
1739613130000|2025-02-15 09:52:10|65.76|65.36|65.76|65.36|65.77|65.37|65.76|65.36|5
1739613140000|2025-02-15 09:52:20|65.77|65.37|65.76|65.36|65.77|65.37|65.76|65.36|6
1739613150000|2025-02-15 09:52:30|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739613390000|2025-02-15 09:56:30|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739613410000|2025-02-15 09:56:50|65.77|65.37|65.78|65.38|65.78|65.38|65.77|65.37|2
1739613420000|2025-02-15 09:57:00|65.77|65.37|65.77|65.37|65.78|65.38|65.76|65.36|4
1739613480000|2025-02-15 09:58:00|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739613490000|2025-02-15 09:58:10|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739613500000|2025-02-15 09:58:20|65.78|65.38|65.7|65.3|65.78|65.38|65.7|65.3|9
1739613510000|2025-02-15 09:58:30|65.69|65.29|65.68|65.28|65.69|65.29|65.68|65.28|2
1739613520000|2025-02-15 09:58:40|65.69|65.29|65.68|65.28|65.7|65.3|65.67|65.27|7
1739613530000|2025-02-15 09:58:50|65.67|65.27|65.69|65.29|65.69|65.29|65.67|65.27|8
1739613540000|2025-02-15 09:59:00|65.68|65.28|65.76|65.36|65.76|65.36|65.68|65.28|6
1739613550000|2025-02-15 09:59:10|65.75|65.35|65.76|65.36|65.77|65.37|65.75|65.35|6
1739613560000|2025-02-15 09:59:20|65.75|65.35|65.76|65.36|65.77|65.37|65.75|65.35|10
1739613570000|2025-02-15 09:59:30|65.75|65.35|65.76|65.36|65.77|65.37|65.75|65.35|7
1739613580000|2025-02-15 09:59:40|65.75|65.35|65.76|65.36|65.77|65.37|65.75|65.35|5
1739613590000|2025-02-15 09:59:50|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|8
1739613600000|2025-02-15 10:00:00|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|4
1739613610000|2025-02-15 10:00:10|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|4
1739613620000|2025-02-15 10:00:20|65.77|65.37|65.77|65.37|65.77|65.37|65.76|65.36|7
1739613630000|2025-02-15 10:00:30|65.76|65.36|65.78|65.38|65.84|65.44|65.76|65.36|8
1739613640000|2025-02-15 10:00:40|65.79|65.39|65.79|65.39|65.79|65.39|65.79|65.39|1
1739613650000|2025-02-15 10:00:50|65.82|65.42|65.83|65.43|65.84|65.44|65.82|65.42|5
1739613680000|2025-02-15 10:01:20|65.78|65.38|65.78|65.38|65.78|65.38|65.77|65.37|5
1739613700000|2025-02-15 10:01:40|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739613740000|2025-02-15 10:02:20|65.75|65.35|65.69|65.29|65.75|65.35|65.69|65.29|9
1739613750000|2025-02-15 10:02:30|65.72|65.32|65.7|65.3|65.75|65.35|65.68|65.28|8
1739613760000|2025-02-15 10:02:40|65.69|65.29|65.67|65.27|65.69|65.29|65.67|65.27|3
1739613770000|2025-02-15 10:02:50|65.69|65.29|65.68|65.28|65.69|65.29|65.68|65.28|2
1739613790000|2025-02-15 10:03:10|65.67|65.27|65.68|65.28|65.68|65.28|65.67|65.27|2
1739613810000|2025-02-15 10:03:30|65.67|65.27|65.69|65.29|65.7|65.3|65.67|65.27|7
1739613820000|2025-02-15 10:03:40|65.68|65.28|65.67|65.27|65.69|65.29|65.67|65.27|4
1739613830000|2025-02-15 10:03:50|65.68|65.28|65.68|65.28|65.68|65.28|65.68|65.28|1
1739613840000|2025-02-15 10:04:00|65.67|65.27|65.67|65.27|65.68|65.28|65.66|65.26|7
1739613880000|2025-02-15 10:04:40|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739613890000|2025-02-15 10:04:50|65.66|65.26|65.61|65.21|65.66|65.26|65.61|65.21|7
1739613900000|2025-02-15 10:05:00|65.63|65.23|65.65|65.25|65.67|65.27|65.62|65.22|10
1739613910000|2025-02-15 10:05:10|65.67|65.27|65.62|65.22|65.67|65.27|65.62|65.22|5
1739613920000|2025-02-15 10:05:20|65.61|65.21|65.58|65.18|65.61|65.21|65.58|65.18|4
1739613930000|2025-02-15 10:05:30|65.61|65.21|65.65|65.25|65.68|65.28|65.61|65.21|13
1739613940000|2025-02-15 10:05:40|65.64|65.24|65.65|65.25|65.65|65.25|65.64|65.24|2
1739613950000|2025-02-15 10:05:50|65.64|65.24|65.65|65.25|65.66|65.26|65.64|65.24|5
1739613960000|2025-02-15 10:06:00|65.64|65.24|65.66|65.26|65.66|65.26|65.64|65.24|5
1739613970000|2025-02-15 10:06:10|65.65|65.25|65.65|65.25|65.65|65.25|65.59|65.19|10
1739613980000|2025-02-15 10:06:20|65.64|65.24|65.65|65.25|65.65|65.25|65.64|65.24|6
1739613990000|2025-02-15 10:06:30|65.66|65.26|65.65|65.25|65.66|65.26|65.65|65.25|6
1739614000000|2025-02-15 10:06:40|65.66|65.26|65.65|65.25|65.66|65.26|65.65|65.25|6
1739614010000|2025-02-15 10:06:50|65.66|65.26|65.65|65.25|65.66|65.26|65.65|65.25|6
1739614020000|2025-02-15 10:07:00|65.67|65.27|65.74|65.34|65.75|65.35|65.67|65.27|6
1739614030000|2025-02-15 10:07:10|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739614070000|2025-02-15 10:07:50|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739614080000|2025-02-15 10:08:00|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|6
1739614090000|2025-02-15 10:08:10|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739614100000|2025-02-15 10:08:20|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739614130000|2025-02-15 10:08:50|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|2
1739614140000|2025-02-15 10:09:00|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|6
1739614150000|2025-02-15 10:09:10|65.75|65.35|65.75|65.35|65.76|65.36|65.74|65.34|5
1739614160000|2025-02-15 10:09:20|65.76|65.36|65.75|65.35|65.76|65.36|65.74|65.34|8
1739614170000|2025-02-15 10:09:30|65.74|65.34|65.74|65.34|65.75|65.35|65.74|65.34|5
1739614180000|2025-02-15 10:09:40|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|6
1739614190000|2025-02-15 10:09:50|65.75|65.35|65.74|65.34|65.75|65.35|65.73|65.33|7
1739614200000|2025-02-15 10:10:00|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|6
1739614210000|2025-02-15 10:10:10|65.75|65.35|65.74|65.34|65.75|65.35|65.71|65.31|8
1739614220000|2025-02-15 10:10:20|65.75|65.35|65.75|65.35|65.75|65.35|65.74|65.34|7
1739614230000|2025-02-15 10:10:30|65.74|65.34|65.74|65.34|65.75|65.35|65.74|65.34|9
1739614240000|2025-02-15 10:10:40|65.71|65.31|65.74|65.34|65.74|65.34|65.71|65.31|4
1739614270000|2025-02-15 10:11:10|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|4
1739614280000|2025-02-15 10:11:20|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|6
1739614290000|2025-02-15 10:11:30|65.75|65.35|65.75|65.35|65.75|65.35|65.74|65.34|5
1739614300000|2025-02-15 10:11:40|65.74|65.34|65.75|65.35|65.75|65.35|65.74|65.34|6
1739614310000|2025-02-15 10:11:50|65.74|65.34|65.75|65.35|65.75|65.35|65.7|65.3|14
1739614320000|2025-02-15 10:12:00|65.74|65.34|65.74|65.34|65.74|65.34|65.73|65.33|3
1739614330000|2025-02-15 10:12:10|65.73|65.33|65.75|65.35|65.75|65.35|65.73|65.33|7
1739614340000|2025-02-15 10:12:20|65.74|65.34|65.74|65.34|65.75|65.35|65.74|65.34|5
1739614350000|2025-02-15 10:12:30|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|6
1739614360000|2025-02-15 10:12:40|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|6
1739614370000|2025-02-15 10:12:50|65.75|65.35|65.75|65.35|65.75|65.35|65.71|65.31|10
1739614380000|2025-02-15 10:13:00|65.74|65.34|65.75|65.35|65.75|65.35|65.74|65.34|6
1739614390000|2025-02-15 10:13:10|65.74|65.34|65.75|65.35|65.76|65.36|65.74|65.34|8
1739614400000|2025-02-15 10:13:20|65.76|65.36|65.76|65.36|65.76|65.36|65.75|65.35|5
1739614410000|2025-02-15 10:13:30|65.75|65.35|65.68|65.28|65.75|65.35|65.68|65.28|6
1739614420000|2025-02-15 10:13:40|65.69|65.29|65.75|65.35|65.75|65.35|65.68|65.28|7
1739614430000|2025-02-15 10:13:50|65.76|65.36|65.76|65.36|65.76|65.36|65.75|65.35|3
1739614480000|2025-02-15 10:14:40|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739614500000|2025-02-15 10:15:00|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739614510000|2025-02-15 10:15:10|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|4
1739614520000|2025-02-15 10:15:20|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739614530000|2025-02-15 10:15:30|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739614540000|2025-02-15 10:15:40|65.73|65.33|65.69|65.29|65.73|65.33|65.68|65.28|7
1739614550000|2025-02-15 10:15:50|65.68|65.28|65.68|65.28|65.68|65.28|65.68|65.28|1
1739614560000|2025-02-15 10:16:00|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739614590000|2025-02-15 10:16:30|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739614630000|2025-02-15 10:17:10|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|4
1739614650000|2025-02-15 10:17:30|65.63|65.23|65.6|65.2|65.63|65.23|65.6|65.2|4
1739614660000|2025-02-15 10:17:40|65.59|65.19|65.64|65.24|65.64|65.24|65.59|65.19|7
1739614680000|2025-02-15 10:18:00|65.6|65.2|65.59|65.19|65.61|65.21|65.59|65.19|4
1739614690000|2025-02-15 10:18:10|65.58|65.18|65.59|65.19|65.59|65.19|65.58|65.18|2
1739614700000|2025-02-15 10:18:20|65.58|65.18|65.58|65.18|65.58|65.18|65.57|65.17|3
1739614710000|2025-02-15 10:18:30|65.57|65.17|65.58|65.18|65.59|65.19|65.56|65.16|5
1739614720000|2025-02-15 10:18:40|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739614730000|2025-02-15 10:18:50|65.58|65.18|65.58|65.18|65.58|65.18|65.58|65.18|1
1739614740000|2025-02-15 10:19:00|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739614750000|2025-02-15 10:19:10|65.58|65.18|65.58|65.18|65.58|65.18|65.58|65.18|1
1739614770000|2025-02-15 10:19:30|65.63|65.23|65.65|65.25|65.67|65.27|65.63|65.23|7
1739614780000|2025-02-15 10:19:40|65.66|65.26|65.66|65.26|65.66|65.26|65.66|65.26|1
1739614810000|2025-02-15 10:20:10|65.67|65.27|65.68|65.28|65.7|65.3|65.66|65.26|7
1739614820000|2025-02-15 10:20:20|65.67|65.27|65.68|65.28|65.68|65.28|65.67|65.27|2
1739614850000|2025-02-15 10:20:50|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739614860000|2025-02-15 10:21:00|65.76|65.36|65.73|65.33|65.77|65.37|65.72|65.32|10
1739614870000|2025-02-15 10:21:10|65.72|65.32|65.69|65.29|65.72|65.32|65.69|65.29|4
1739614880000|2025-02-15 10:21:20|65.68|65.28|65.74|65.34|65.74|65.34|65.67|65.27|7
1739614890000|2025-02-15 10:21:30|65.77|65.37|65.77|65.37|65.77|65.37|65.75|65.35|3
1739614900000|2025-02-15 10:21:40|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739614920000|2025-02-15 10:22:00|65.77|65.37|65.76|65.36|65.77|65.37|65.76|65.36|2
1739614940000|2025-02-15 10:22:20|65.77|65.37|65.76|65.36|65.77|65.37|65.76|65.36|4
1739614980000|2025-02-15 10:23:00|65.74|65.34|65.7|65.3|65.74|65.34|65.7|65.3|5
1739614990000|2025-02-15 10:23:10|65.69|65.29|65.71|65.31|65.74|65.34|65.68|65.28|11
1739615000000|2025-02-15 10:23:20|65.72|65.32|65.74|65.34|65.74|65.34|65.72|65.32|3
1739615050000|2025-02-15 10:24:10|65.75|65.35|65.83|65.43|65.83|65.43|65.75|65.35|4
1739615060000|2025-02-15 10:24:20|65.84|65.44|65.83|65.43|65.84|65.44|65.83|65.43|2
1739615070000|2025-02-15 10:24:30|65.84|65.44|65.86|65.46|65.86|65.46|65.83|65.43|7
1739615080000|2025-02-15 10:24:40|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|6
1739615090000|2025-02-15 10:24:50|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|6
1739615100000|2025-02-15 10:25:00|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|4
1739615110000|2025-02-15 10:25:10|65.85|65.45|65.83|65.43|65.86|65.46|65.83|65.43|6
1739615130000|2025-02-15 10:25:30|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739615140000|2025-02-15 10:25:40|65.85|65.45|65.82|65.42|65.86|65.46|65.82|65.42|3
1739615150000|2025-02-15 10:25:50|65.79|65.39|65.78|65.38|65.79|65.39|65.78|65.38|2
1739615170000|2025-02-15 10:26:10|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739615190000|2025-02-15 10:26:30|65.72|65.32|65.72|65.32|65.72|65.32|65.72|65.32|1
1739615200000|2025-02-15 10:26:40|65.71|65.31|65.71|65.31|65.71|65.31|65.71|65.31|1
1739615240000|2025-02-15 10:27:20|65.72|65.32|65.72|65.32|65.72|65.32|65.72|65.32|1
1739615260000|2025-02-15 10:27:40|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739615270000|2025-02-15 10:27:50|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739615300000|2025-02-15 10:28:20|65.77|65.37|65.81|65.41|65.81|65.41|65.77|65.37|2
1739615310000|2025-02-15 10:28:30|65.8|65.4|65.79|65.39|65.8|65.4|65.79|65.39|2
1739615340000|2025-02-15 10:29:00|65.85|65.45|65.87|65.47|65.88|65.48|65.85|65.45|5
1739615350000|2025-02-15 10:29:10|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739615360000|2025-02-15 10:29:20|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739615410000|2025-02-15 10:30:10|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739615420000|2025-02-15 10:30:20|65.86|65.46|65.83|65.43|65.86|65.46|65.82|65.42|5
1739615430000|2025-02-15 10:30:30|65.82|65.42|65.78|65.38|65.82|65.42|65.78|65.38|4
1739615470000|2025-02-15 10:31:10|65.77|65.37|65.77|65.37|65.78|65.38|65.77|65.37|3
1739615480000|2025-02-15 10:31:20|65.73|65.33|65.71|65.31|65.73|65.33|65.71|65.31|3
1739615490000|2025-02-15 10:31:30|65.7|65.3|65.69|65.29|65.75|65.35|65.69|65.29|10
1739615510000|2025-02-15 10:31:50|65.75|65.35|65.75|65.35|65.75|65.35|65.75|65.35|1
1739615520000|2025-02-15 10:32:00|65.74|65.34|65.77|65.37|65.78|65.38|65.74|65.34|5
1739615530000|2025-02-15 10:32:10|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739615540000|2025-02-15 10:32:20|65.81|65.41|65.88|65.48|65.89|65.49|65.81|65.41|5
1739615550000|2025-02-15 10:32:30|65.87|65.47|65.87|65.47|65.87|65.47|65.82|65.42|7
1739615560000|2025-02-15 10:32:40|65.84|65.44|65.83|65.43|65.84|65.44|65.8|65.4|7
1739615570000|2025-02-15 10:32:50|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739615600000|2025-02-15 10:33:20|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739615610000|2025-02-15 10:33:30|65.88|65.48|65.88|65.48|65.88|65.48|65.88|65.48|1
1739615620000|2025-02-15 10:33:40|65.87|65.47|65.88|65.48|65.88|65.48|65.87|65.47|4
1739615630000|2025-02-15 10:33:50|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739615670000|2025-02-15 10:34:30|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739615690000|2025-02-15 10:34:50|65.98|65.58|65.97|65.57|66.01|65.61|65.97|65.57|4
1739615710000|2025-02-15 10:35:10|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|2
1739615770000|2025-02-15 10:36:10|65.95|65.55|65.91|65.51|65.95|65.55|65.91|65.51|6
1739615780000|2025-02-15 10:36:20|65.9|65.5|65.87|65.47|65.9|65.5|65.87|65.47|6
1739615890000|2025-02-15 10:38:10|65.83|65.43|65.79|65.39|65.83|65.43|65.79|65.39|5
1739615900000|2025-02-15 10:38:20|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739615950000|2025-02-15 10:39:10|65.8|65.4|65.87|65.47|65.87|65.47|65.78|65.38|9
1739615960000|2025-02-15 10:39:20|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739615970000|2025-02-15 10:39:30|65.84|65.44|65.82|65.42|65.84|65.44|65.82|65.42|3
1739615980000|2025-02-15 10:39:40|65.84|65.44|65.86|65.46|65.88|65.48|65.84|65.44|4
1739615990000|2025-02-15 10:39:50|65.85|65.45|65.86|65.46|65.86|65.46|65.81|65.41|7
1739616000000|2025-02-15 10:40:00|65.85|65.45|65.8|65.4|65.85|65.45|65.8|65.4|6
1739616010000|2025-02-15 10:40:10|65.79|65.39|65.85|65.45|65.85|65.45|65.79|65.39|4
1739616020000|2025-02-15 10:40:20|65.86|65.46|65.86|65.46|65.86|65.46|65.85|65.45|3
1739616030000|2025-02-15 10:40:30|65.85|65.45|65.85|65.45|65.85|65.45|65.83|65.43|4
1739616040000|2025-02-15 10:40:40|65.86|65.46|65.86|65.46|65.86|65.46|65.83|65.43|8
1739616050000|2025-02-15 10:40:50|65.83|65.43|65.85|65.45|65.85|65.45|65.83|65.43|2
1739616060000|2025-02-15 10:41:00|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739616090000|2025-02-15 10:41:30|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739616130000|2025-02-15 10:42:10|65.89|65.49|65.87|65.47|65.89|65.49|65.87|65.47|3
1739616140000|2025-02-15 10:42:20|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739616200000|2025-02-15 10:43:20|65.91|65.51|65.95|65.55|65.95|65.55|65.91|65.51|2
1739616210000|2025-02-15 10:43:30|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739616230000|2025-02-15 10:43:50|65.97|65.57|65.97|65.57|65.97|65.57|65.96|65.56|5
1739616240000|2025-02-15 10:44:00|66|65.6|65.97|65.57|66|65.6|65.97|65.57|4
1739616300000|2025-02-15 10:45:00|65.95|65.55|65.96|65.56|65.96|65.56|65.91|65.51|8
1739616320000|2025-02-15 10:45:20|65.94|65.54|65.96|65.56|65.96|65.56|65.9|65.5|9
1739616330000|2025-02-15 10:45:30|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|4
1739616340000|2025-02-15 10:45:40|65.94|65.54|65.88|65.48|65.94|65.54|65.88|65.48|8
1739616350000|2025-02-15 10:45:50|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739616370000|2025-02-15 10:46:10|65.88|65.48|65.88|65.48|65.9|65.5|65.88|65.48|5
1739616380000|2025-02-15 10:46:20|65.9|65.5|66|65.6|66|65.6|65.9|65.5|6
1739616390000|2025-02-15 10:46:30|65.99|65.59|65.97|65.57|65.99|65.59|65.97|65.57|3
1739616400000|2025-02-15 10:46:40|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|4
1739616420000|2025-02-15 10:47:00|65.98|65.58|65.97|65.57|65.98|65.58|65.97|65.57|2
1739616430000|2025-02-15 10:47:10|66.01|65.61|66.15|65.75|66.15|65.75|66.01|65.61|12
1739616440000|2025-02-15 10:47:20|66.14|65.74|66.15|65.75|66.16|65.76|66.11|65.71|6
1739616450000|2025-02-15 10:47:30|66.16|65.76|66.1|65.7|66.16|65.76|66.1|65.7|3
1739616460000|2025-02-15 10:47:40|66.09|65.69|66.07|65.67|66.09|65.69|66.07|65.67|5
1739616490000|2025-02-15 10:48:10|66.14|65.74|66.14|65.74|66.14|65.74|66.14|65.74|1
1739616500000|2025-02-15 10:48:20|66.18|65.78|66.17|65.77|66.18|65.78|66.15|65.75|4
1739616510000|2025-02-15 10:48:30|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|2
1739616520000|2025-02-15 10:48:40|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|2
1739616530000|2025-02-15 10:48:50|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|2
1739616540000|2025-02-15 10:49:00|66.12|65.72|66.17|65.77|66.17|65.77|66.11|65.71|9
1739616550000|2025-02-15 10:49:10|66.12|65.72|66.12|65.72|66.12|65.72|66.12|65.72|1
1739616560000|2025-02-15 10:49:20|66.11|65.71|66.07|65.67|66.11|65.71|66.07|65.67|7
1739616580000|2025-02-15 10:49:40|66.06|65.66|66.07|65.67|66.07|65.67|66.06|65.66|2
1739616600000|2025-02-15 10:50:00|66.1|65.7|66.1|65.7|66.16|65.76|66.1|65.7|11
1739616610000|2025-02-15 10:50:10|66.09|65.69|66.14|65.74|66.14|65.74|66.07|65.67|6
1739616620000|2025-02-15 10:50:20|66.12|65.72|66.13|65.73|66.15|65.75|66.12|65.72|7
1739616630000|2025-02-15 10:50:30|66.17|65.77|66.16|65.76|66.18|65.78|66.16|65.76|4
1739616640000|2025-02-15 10:50:40|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739616650000|2025-02-15 10:50:50|66.18|65.78|66.19|65.79|66.24|65.84|66.18|65.78|6
1739616660000|2025-02-15 10:51:00|66.18|65.78|66.18|65.78|66.24|65.84|66.18|65.78|8
1739616670000|2025-02-15 10:51:10|66.17|65.77|66.17|65.77|66.17|65.77|66.16|65.76|3
1739616700000|2025-02-15 10:51:40|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|2
1739616710000|2025-02-15 10:51:50|66.16|65.76|66.16|65.76|66.17|65.77|66.16|65.76|7
1739616800000|2025-02-15 10:53:20|66.15|65.75|66.16|65.76|66.16|65.76|66.15|65.75|2
1739616900000|2025-02-15 10:55:00|66.12|65.72|66.15|65.75|66.16|65.76|66.12|65.72|9
1739616910000|2025-02-15 10:55:10|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1739617080000|2025-02-15 10:58:00|66.17|65.77|66.16|65.76|66.17|65.77|66.16|65.76|2
1739617140000|2025-02-15 10:59:00|66.12|65.72|66.16|65.76|66.16|65.76|66.08|65.68|7
1739617150000|2025-02-15 10:59:10|66.13|65.73|66.11|65.71|66.16|65.76|66.11|65.71|6
1739617160000|2025-02-15 10:59:20|66.1|65.7|66.08|65.68|66.11|65.71|66.08|65.68|5
1739617170000|2025-02-15 10:59:30|66.07|65.67|66.06|65.66|66.07|65.67|66.06|65.66|2
1739617210000|2025-02-15 11:00:10|66.02|65.62|66.01|65.61|66.02|65.62|66.01|65.61|2
1739617220000|2025-02-15 11:00:20|66|65.6|65.97|65.57|66|65.6|65.97|65.57|4
1739617250000|2025-02-15 11:00:50|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739617260000|2025-02-15 11:01:00|65.99|65.59|65.99|65.59|66.04|65.64|65.98|65.58|11
1739617270000|2025-02-15 11:01:10|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739617280000|2025-02-15 11:01:20|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739617310000|2025-02-15 11:01:50|65.98|65.58|65.97|65.57|65.98|65.58|65.97|65.57|2
1739617320000|2025-02-15 11:02:00|65.98|65.58|65.99|65.59|66.03|65.63|65.98|65.58|8
1739617330000|2025-02-15 11:02:10|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739617350000|2025-02-15 11:02:30|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739617360000|2025-02-15 11:02:40|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739617380000|2025-02-15 11:03:00|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739617390000|2025-02-15 11:03:10|65.98|65.58|65.98|65.58|65.99|65.59|65.98|65.58|3
1739617400000|2025-02-15 11:03:20|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739617450000|2025-02-15 11:04:10|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739617460000|2025-02-15 11:04:20|65.99|65.59|66.06|65.66|66.06|65.66|65.99|65.59|5
1739617470000|2025-02-15 11:04:30|66.07|65.67|66.05|65.65|66.07|65.67|66.03|65.63|5
1739617480000|2025-02-15 11:04:40|66.04|65.64|65.99|65.59|66.04|65.64|65.99|65.59|6
1739617490000|2025-02-15 11:04:50|65.98|65.58|65.99|65.59|65.99|65.59|65.98|65.58|2
1739617500000|2025-02-15 11:05:00|66.01|65.61|66.07|65.67|66.09|65.69|66.01|65.61|6
1739617510000|2025-02-15 11:05:10|66.06|65.66|66.07|65.67|66.07|65.67|66.06|65.66|8
1739617520000|2025-02-15 11:05:20|66.06|65.66|66.06|65.66|66.07|65.67|66.05|65.65|7
1739617550000|2025-02-15 11:05:50|66.02|65.62|66|65.6|66.02|65.62|66|65.6|3
1739617560000|2025-02-15 11:06:00|65.99|65.59|65.98|65.58|65.99|65.59|65.98|65.58|2
1739617580000|2025-02-15 11:06:20|66|65.6|66.04|65.64|66.06|65.66|66|65.6|5
1739617590000|2025-02-15 11:06:30|66.06|65.66|66.06|65.66|66.06|65.66|66.06|65.66|1
1739617620000|2025-02-15 11:07:00|66.1|65.7|66.16|65.76|66.17|65.77|66.1|65.7|6
1739617650000|2025-02-15 11:07:30|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|2
1739617660000|2025-02-15 11:07:40|66.26|65.86|66.26|65.86|66.26|65.86|66.26|65.86|1
1739617670000|2025-02-15 11:07:50|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|2
1739617680000|2025-02-15 11:08:00|66.27|65.87|66.2|65.8|66.27|65.87|66.2|65.8|6
1739617690000|2025-02-15 11:08:10|66.19|65.79|66.18|65.78|66.19|65.79|66.18|65.78|2
1739617700000|2025-02-15 11:08:20|66.2|65.8|66.27|65.87|66.28|65.88|66.2|65.8|4
1739617710000|2025-02-15 11:08:30|66.23|65.83|66.2|65.8|66.23|65.83|66.2|65.8|8
1739617720000|2025-02-15 11:08:40|66.21|65.81|66.27|65.87|66.27|65.87|66.21|65.81|6
1739617730000|2025-02-15 11:08:50|66.26|65.86|66.26|65.86|66.26|65.86|66.26|65.86|1
1739617740000|2025-02-15 11:09:00|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|4
1739617750000|2025-02-15 11:09:10|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|4
1739617760000|2025-02-15 11:09:20|66.27|65.87|66.27|65.87|66.27|65.87|66.26|65.86|3
1739617780000|2025-02-15 11:09:40|66.26|65.86|66.26|65.86|66.26|65.86|66.26|65.86|1
1739617870000|2025-02-15 11:11:10|66.27|65.87|66.29|65.89|66.3|65.9|66.26|65.86|4
1739617880000|2025-02-15 11:11:20|66.28|65.88|66.27|65.87|66.28|65.88|66.27|65.87|2
1739617910000|2025-02-15 11:11:50|66.24|65.84|66.26|65.86|66.26|65.86|66.24|65.84|3
1739617930000|2025-02-15 11:12:10|66.23|65.83|66.19|65.79|66.23|65.83|66.19|65.79|5
1739617940000|2025-02-15 11:12:20|66.18|65.78|66.18|65.78|66.18|65.78|66.18|65.78|1
1739617980000|2025-02-15 11:13:00|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739618000000|2025-02-15 11:13:20|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1739618010000|2025-02-15 11:13:30|66.17|65.77|66.17|65.77|66.17|65.77|66.16|65.76|7
1739618040000|2025-02-15 11:14:00|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|2
1739618050000|2025-02-15 11:14:10|66.18|65.78|66.18|65.78|66.18|65.78|66.18|65.78|1
1739618070000|2025-02-15 11:14:30|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739618080000|2025-02-15 11:14:40|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1739618090000|2025-02-15 11:14:50|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739618100000|2025-02-15 11:15:00|66.16|65.76|66.1|65.7|66.16|65.76|66.1|65.7|5
1739618110000|2025-02-15 11:15:10|66.09|65.69|66.08|65.68|66.09|65.69|66.08|65.68|4
1739618120000|2025-02-15 11:15:20|66.07|65.67|66.07|65.67|66.07|65.67|66.07|65.67|1
1739618130000|2025-02-15 11:15:30|66.04|65.64|66.02|65.62|66.04|65.64|66.02|65.62|3
1739618140000|2025-02-15 11:15:40|66.01|65.61|65.99|65.59|66.01|65.61|65.99|65.59|3
1739618150000|2025-02-15 11:15:50|66.01|65.61|66|65.6|66.01|65.61|66|65.6|2
1739618160000|2025-02-15 11:16:00|65.99|65.59|65.97|65.57|65.99|65.59|65.97|65.57|5
1739618170000|2025-02-15 11:16:10|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739618180000|2025-02-15 11:16:20|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739618200000|2025-02-15 11:16:40|65.95|65.55|65.88|65.48|65.95|65.55|65.88|65.48|9
1739618210000|2025-02-15 11:16:50|65.91|65.51|65.93|65.53|65.96|65.56|65.91|65.51|7
1739618220000|2025-02-15 11:17:00|65.95|65.55|65.97|65.57|65.97|65.57|65.95|65.55|3
1739618240000|2025-02-15 11:17:20|65.99|65.59|66.04|65.64|66.04|65.64|65.98|65.58|5
1739618250000|2025-02-15 11:17:30|66.05|65.65|66.01|65.61|66.08|65.68|66.01|65.61|6
1739618260000|2025-02-15 11:17:40|66|65.6|65.97|65.57|66|65.6|65.97|65.57|4
1739618300000|2025-02-15 11:18:20|65.98|65.58|66.03|65.63|66.04|65.64|65.98|65.58|6
1739618310000|2025-02-15 11:18:30|65.99|65.59|65.99|65.59|66.03|65.63|65.98|65.58|6
1739618320000|2025-02-15 11:18:40|65.98|65.58|65.97|65.57|65.98|65.58|65.97|65.57|2
1739618350000|2025-02-15 11:19:10|65.93|65.53|65.93|65.53|65.93|65.53|65.93|65.53|1
1739618360000|2025-02-15 11:19:20|65.92|65.52|65.89|65.49|65.92|65.52|65.89|65.49|4
1739618370000|2025-02-15 11:19:30|65.88|65.48|65.88|65.48|65.88|65.48|65.88|65.48|1
1739618380000|2025-02-15 11:19:40|65.89|65.49|65.88|65.48|65.89|65.49|65.88|65.48|2
1739618410000|2025-02-15 11:20:10|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739618430000|2025-02-15 11:20:30|65.82|65.42|65.8|65.4|65.82|65.42|65.8|65.4|3
1739618440000|2025-02-15 11:20:40|65.79|65.39|65.78|65.38|65.79|65.39|65.78|65.38|4
1739618450000|2025-02-15 11:20:50|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739618460000|2025-02-15 11:21:00|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|8
1739618470000|2025-02-15 11:21:10|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739618480000|2025-02-15 11:21:20|65.74|65.34|65.7|65.3|65.74|65.34|65.7|65.3|5
1739618490000|2025-02-15 11:21:30|65.69|65.29|65.64|65.24|65.69|65.29|65.62|65.22|11
1739618500000|2025-02-15 11:21:40|65.63|65.23|65.63|65.23|65.67|65.27|65.63|65.23|6
1739618510000|2025-02-15 11:21:50|65.62|65.22|65.6|65.2|65.62|65.22|65.6|65.2|3
1739618520000|2025-02-15 11:22:00|65.59|65.19|65.58|65.18|65.59|65.19|65.55|65.15|4
1739618530000|2025-02-15 11:22:10|65.57|65.17|65.53|65.13|65.57|65.17|65.52|65.12|8
1739618540000|2025-02-15 11:22:20|65.56|65.16|65.57|65.17|65.57|65.17|65.52|65.12|8
1739618550000|2025-02-15 11:22:30|65.58|65.18|65.58|65.18|65.58|65.18|65.53|65.13|6
1739618570000|2025-02-15 11:22:50|65.59|65.19|65.61|65.21|65.65|65.25|65.59|65.19|10
1739618580000|2025-02-15 11:23:00|65.62|65.22|65.62|65.22|65.64|65.24|65.62|65.22|9
1739618590000|2025-02-15 11:23:10|65.63|65.23|65.69|65.29|65.7|65.3|65.63|65.23|7
1739618600000|2025-02-15 11:23:20|65.68|65.28|65.67|65.27|65.68|65.28|65.67|65.27|2
1739618630000|2025-02-15 11:23:50|65.61|65.21|65.67|65.27|65.7|65.3|65.6|65.2|9
1739618640000|2025-02-15 11:24:00|65.66|65.26|65.62|65.22|65.66|65.26|65.62|65.22|4
1739618650000|2025-02-15 11:24:10|65.61|65.21|65.59|65.19|65.61|65.21|65.59|65.19|3
1739618660000|2025-02-15 11:24:20|65.58|65.18|65.57|65.17|65.58|65.18|65.57|65.17|2
1739618670000|2025-02-15 11:24:30|65.58|65.18|65.58|65.18|65.59|65.19|65.58|65.18|3
1739618680000|2025-02-15 11:24:40|65.63|65.23|65.62|65.22|65.67|65.27|65.62|65.22|7
1739618690000|2025-02-15 11:24:50|65.61|65.21|65.59|65.19|65.61|65.21|65.59|65.19|3
1739618700000|2025-02-15 11:25:00|65.58|65.18|65.58|65.18|65.58|65.18|65.58|65.18|1
1739618720000|2025-02-15 11:25:20|65.6|65.2|65.63|65.23|65.63|65.23|65.6|65.2|4
1739618730000|2025-02-15 11:25:30|65.65|65.25|65.67|65.27|65.68|65.28|65.65|65.25|5
1739618750000|2025-02-15 11:25:50|65.68|65.28|65.68|65.28|65.68|65.28|65.68|65.28|1
1739618760000|2025-02-15 11:26:00|65.69|65.29|65.77|65.37|65.79|65.39|65.69|65.29|6
1739618780000|2025-02-15 11:26:20|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739618820000|2025-02-15 11:27:00|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739618850000|2025-02-15 11:27:30|65.76|65.36|65.7|65.3|65.76|65.36|65.69|65.29|9
1739618860000|2025-02-15 11:27:40|65.69|65.29|65.75|65.35|65.75|65.35|65.68|65.28|5
1739618870000|2025-02-15 11:27:50|65.76|65.36|65.76|65.36|65.76|65.36|65.75|65.35|7
1739618880000|2025-02-15 11:28:00|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739618900000|2025-02-15 11:28:20|65.75|65.35|65.76|65.36|65.77|65.37|65.75|65.35|6
1739618910000|2025-02-15 11:28:30|65.79|65.39|65.77|65.37|65.79|65.39|65.77|65.37|3
1739618930000|2025-02-15 11:28:50|65.76|65.36|65.76|65.36|65.76|65.36|65.72|65.32|4
1739618940000|2025-02-15 11:29:00|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739618960000|2025-02-15 11:29:20|65.77|65.37|65.77|65.37|65.77|65.37|65.76|65.36|5
1739618970000|2025-02-15 11:29:30|65.73|65.33|65.71|65.31|65.73|65.33|65.71|65.31|3
1739618980000|2025-02-15 11:29:40|65.7|65.3|65.68|65.28|65.7|65.3|65.68|65.28|3
1739618990000|2025-02-15 11:29:50|65.71|65.31|65.72|65.32|65.73|65.33|65.71|65.31|3
1739619000000|2025-02-15 11:30:00|65.7|65.3|65.7|65.3|65.7|65.3|65.7|65.3|1
1739619010000|2025-02-15 11:30:10|65.68|65.28|65.68|65.28|65.69|65.29|65.67|65.27|10
1739619020000|2025-02-15 11:30:20|65.69|65.29|65.73|65.33|65.73|65.33|65.67|65.27|4
1739619030000|2025-02-15 11:30:30|65.74|65.34|65.78|65.38|65.79|65.39|65.71|65.31|6
1739619040000|2025-02-15 11:30:40|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739619050000|2025-02-15 11:30:50|65.76|65.36|65.77|65.37|65.77|65.37|65.75|65.35|3
1739619060000|2025-02-15 11:31:00|65.76|65.36|65.76|65.36|65.77|65.37|65.74|65.34|6
1739619080000|2025-02-15 11:31:20|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739619090000|2025-02-15 11:31:30|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739619120000|2025-02-15 11:32:00|65.77|65.37|65.78|65.38|65.78|65.38|65.76|65.36|4
1739619130000|2025-02-15 11:32:10|65.77|65.37|65.85|65.45|65.86|65.46|65.77|65.37|6
1739619180000|2025-02-15 11:33:00|65.81|65.41|65.84|65.44|65.84|65.44|65.81|65.41|3
1739619190000|2025-02-15 11:33:10|65.85|65.45|65.8|65.4|65.85|65.45|65.8|65.4|6
1739619210000|2025-02-15 11:33:30|65.84|65.44|65.86|65.46|65.86|65.46|65.84|65.44|2
1739619220000|2025-02-15 11:33:40|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739619230000|2025-02-15 11:33:50|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739619260000|2025-02-15 11:34:20|65.87|65.47|65.88|65.48|65.89|65.49|65.86|65.46|4
1739619270000|2025-02-15 11:34:30|65.87|65.47|65.95|65.55|65.95|65.55|65.87|65.47|5
1739619290000|2025-02-15 11:34:50|65.96|65.56|65.96|65.56|65.99|65.59|65.96|65.56|3
1739619310000|2025-02-15 11:35:10|65.94|65.54|65.96|65.56|65.96|65.56|65.94|65.54|3
1739619320000|2025-02-15 11:35:20|65.95|65.55|65.96|65.56|65.96|65.56|65.92|65.52|12
1739619340000|2025-02-15 11:35:40|65.95|65.55|65.89|65.49|65.95|65.55|65.89|65.49|6
1739619350000|2025-02-15 11:35:50|65.92|65.52|65.96|65.56|65.96|65.56|65.9|65.5|13
1739619360000|2025-02-15 11:36:00|65.98|65.58|65.91|65.51|65.98|65.58|65.91|65.51|5
1739619370000|2025-02-15 11:36:10|65.9|65.5|65.87|65.47|65.9|65.5|65.87|65.47|4
1739619380000|2025-02-15 11:36:20|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739619390000|2025-02-15 11:36:30|65.84|65.44|65.8|65.4|65.84|65.44|65.8|65.4|5
1739619410000|2025-02-15 11:36:50|65.77|65.37|65.76|65.36|65.77|65.37|65.74|65.34|5
1739619420000|2025-02-15 11:37:00|65.77|65.37|65.69|65.29|65.77|65.37|65.69|65.29|7
1739619430000|2025-02-15 11:37:10|65.68|65.28|65.66|65.26|65.68|65.28|65.66|65.26|5
1739619440000|2025-02-15 11:37:20|65.67|65.27|65.66|65.26|65.67|65.27|65.66|65.26|2
1739619450000|2025-02-15 11:37:30|65.65|65.25|65.62|65.22|65.65|65.25|65.62|65.22|4
1739619460000|2025-02-15 11:37:40|65.61|65.21|65.58|65.18|65.61|65.21|65.58|65.18|4
1739619470000|2025-02-15 11:37:50|65.59|65.19|65.59|65.19|65.59|65.19|65.59|65.19|1
1739619500000|2025-02-15 11:38:20|65.58|65.18|65.57|65.17|65.58|65.18|65.57|65.17|2
1739619510000|2025-02-15 11:38:30|65.58|65.18|65.57|65.17|65.58|65.18|65.57|65.17|6
1739619520000|2025-02-15 11:38:40|65.52|65.12|65.49|65.09|65.52|65.12|65.47|65.07|8
1739619540000|2025-02-15 11:39:00|65.52|65.12|65.56|65.16|65.56|65.16|65.52|65.12|4
1739619550000|2025-02-15 11:39:10|65.55|65.15|65.56|65.16|65.57|65.17|65.55|65.15|4
1739619560000|2025-02-15 11:39:20|65.58|65.18|65.58|65.18|65.6|65.2|65.58|65.18|4
1739619570000|2025-02-15 11:39:30|65.6|65.2|65.64|65.24|65.64|65.24|65.6|65.2|3
1739619580000|2025-02-15 11:39:40|65.67|65.27|65.66|65.26|65.67|65.27|65.66|65.26|2
1739619600000|2025-02-15 11:40:00|65.67|65.27|65.67|65.27|65.68|65.28|65.67|65.27|3
1739619610000|2025-02-15 11:40:10|65.68|65.28|65.67|65.27|65.68|65.28|65.67|65.27|2
1739619620000|2025-02-15 11:40:20|65.68|65.28|65.67|65.27|65.68|65.28|65.67|65.27|4
1739619630000|2025-02-15 11:40:30|65.68|65.28|65.67|65.27|65.68|65.28|65.67|65.27|4
1739619640000|2025-02-15 11:40:40|65.7|65.3|65.76|65.36|65.81|65.41|65.7|65.3|11
1739619660000|2025-02-15 11:41:00|65.73|65.33|65.76|65.36|65.76|65.36|65.71|65.31|5
1739619670000|2025-02-15 11:41:10|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739619680000|2025-02-15 11:41:20|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739619690000|2025-02-15 11:41:30|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739619700000|2025-02-15 11:41:40|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739619710000|2025-02-15 11:41:50|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|4
1739619720000|2025-02-15 11:42:00|65.76|65.36|65.73|65.33|65.77|65.37|65.73|65.33|5
1739619730000|2025-02-15 11:42:10|65.72|65.32|65.74|65.34|65.74|65.34|65.69|65.29|8
1739619740000|2025-02-15 11:42:20|65.73|65.33|65.76|65.36|65.76|65.36|65.72|65.32|7
1739619750000|2025-02-15 11:42:30|65.77|65.37|65.76|65.36|65.77|65.37|65.76|65.36|2
1739619770000|2025-02-15 11:42:50|65.77|65.37|65.77|65.37|65.77|65.37|65.76|65.36|3
1739619780000|2025-02-15 11:43:00|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739619810000|2025-02-15 11:43:30|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|4
1739619820000|2025-02-15 11:43:40|65.76|65.36|65.87|65.47|65.88|65.48|65.76|65.36|9
1739619830000|2025-02-15 11:43:50|65.84|65.44|65.77|65.37|65.84|65.44|65.77|65.37|6
1739619850000|2025-02-15 11:44:10|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|4
1739619870000|2025-02-15 11:44:30|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739619890000|2025-02-15 11:44:50|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739619910000|2025-02-15 11:45:10|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739619960000|2025-02-15 11:46:00|65.91|65.51|65.94|65.54|65.94|65.54|65.91|65.51|3
1739619970000|2025-02-15 11:46:10|65.98|65.58|65.97|65.57|65.98|65.58|65.97|65.57|2
1739620000000|2025-02-15 11:46:40|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739620030000|2025-02-15 11:47:10|65.84|65.44|65.8|65.4|65.85|65.45|65.8|65.4|7
1739620040000|2025-02-15 11:47:20|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739620060000|2025-02-15 11:47:40|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739620070000|2025-02-15 11:47:50|65.74|65.34|65.67|65.27|65.74|65.34|65.67|65.27|9
1739620080000|2025-02-15 11:48:00|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|4
1739620090000|2025-02-15 11:48:10|65.63|65.23|65.62|65.22|65.66|65.26|65.62|65.22|4
1739620100000|2025-02-15 11:48:20|65.63|65.23|65.66|65.26|65.66|65.26|65.63|65.23|4
1739620110000|2025-02-15 11:48:30|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739620130000|2025-02-15 11:48:50|65.66|65.26|65.66|65.26|65.66|65.26|65.66|65.26|1
1739620140000|2025-02-15 11:49:00|65.67|65.27|65.66|65.26|65.67|65.27|65.66|65.26|4
1739620150000|2025-02-15 11:49:10|65.67|65.27|65.74|65.34|65.74|65.34|65.66|65.26|5
1739620160000|2025-02-15 11:49:20|65.78|65.38|65.76|65.36|65.78|65.38|65.76|65.36|5
1739620200000|2025-02-15 11:50:00|65.77|65.37|65.76|65.36|65.77|65.37|65.76|65.36|2
1739620240000|2025-02-15 11:50:40|65.77|65.37|65.76|65.36|65.77|65.37|65.76|65.36|4
1739620250000|2025-02-15 11:50:50|65.8|65.4|65.84|65.44|65.84|65.44|65.8|65.4|3
1739620260000|2025-02-15 11:51:00|65.88|65.48|65.86|65.46|65.88|65.48|65.86|65.46|3
1739620330000|2025-02-15 11:52:10|65.85|65.45|65.85|65.45|65.85|65.45|65.85|65.45|1
1739620340000|2025-02-15 11:52:20|65.86|65.46|65.91|65.51|65.91|65.51|65.85|65.45|6
1739620350000|2025-02-15 11:52:30|65.92|65.52|65.95|65.55|65.96|65.56|65.92|65.52|6
1739620370000|2025-02-15 11:52:50|65.92|65.52|65.94|65.54|65.94|65.54|65.92|65.52|3
1739620390000|2025-02-15 11:53:10|65.87|65.47|65.86|65.46|65.87|65.47|65.86|65.46|2
1739620400000|2025-02-15 11:53:20|65.87|65.47|65.89|65.49|65.94|65.54|65.87|65.47|6
1739620410000|2025-02-15 11:53:30|65.88|65.48|65.87|65.47|65.9|65.5|65.87|65.47|5
1739620420000|2025-02-15 11:53:40|65.86|65.46|65.88|65.48|65.88|65.48|65.86|65.46|3
1739620430000|2025-02-15 11:53:50|65.92|65.52|65.96|65.56|65.97|65.57|65.92|65.52|11
1739620440000|2025-02-15 11:54:00|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|10
1739620450000|2025-02-15 11:54:10|65.94|65.54|65.96|65.56|65.96|65.56|65.94|65.54|5
1739620470000|2025-02-15 11:54:30|65.97|65.57|65.96|65.56|65.97|65.57|65.96|65.56|4
1739620480000|2025-02-15 11:54:40|65.97|65.57|65.96|65.56|65.97|65.57|65.96|65.56|2
1739620490000|2025-02-15 11:54:50|65.98|65.58|65.98|65.58|66.03|65.63|65.98|65.58|6
1739620500000|2025-02-15 11:55:00|65.97|65.57|65.97|65.57|65.98|65.58|65.96|65.56|10
1739620510000|2025-02-15 11:55:10|65.96|65.56|65.96|65.56|65.97|65.57|65.94|65.54|6
1739620520000|2025-02-15 11:55:20|65.94|65.54|65.88|65.48|65.94|65.54|65.88|65.48|6
1739620530000|2025-02-15 11:55:30|65.86|65.46|65.88|65.48|65.88|65.48|65.86|65.46|6
1739620560000|2025-02-15 11:56:00|65.87|65.47|65.88|65.48|65.88|65.48|65.87|65.47|4
1739620570000|2025-02-15 11:56:10|65.87|65.47|65.88|65.48|65.88|65.48|65.86|65.46|4
1739620590000|2025-02-15 11:56:30|65.87|65.47|65.86|65.46|65.87|65.47|65.8|65.4|8
1739620620000|2025-02-15 11:57:00|65.85|65.45|65.85|65.45|65.86|65.46|65.85|65.45|3
1739620630000|2025-02-15 11:57:10|65.86|65.46|65.85|65.45|65.86|65.46|65.85|65.45|2
1739620640000|2025-02-15 11:57:20|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739620650000|2025-02-15 11:57:30|65.84|65.44|65.85|65.45|65.85|65.45|65.84|65.44|2
1739620660000|2025-02-15 11:57:40|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739620710000|2025-02-15 11:58:30|65.84|65.44|65.86|65.46|65.86|65.46|65.84|65.44|2
1739620730000|2025-02-15 11:58:50|65.85|65.45|65.8|65.4|65.85|65.45|65.8|65.4|3
1739620740000|2025-02-15 11:59:00|65.82|65.42|65.86|65.46|65.86|65.46|65.82|65.42|5
1739620750000|2025-02-15 11:59:10|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739620810000|2025-02-15 12:00:10|65.85|65.45|65.79|65.39|65.86|65.46|65.79|65.39|10
1739620820000|2025-02-15 12:00:20|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|6
1739620830000|2025-02-15 12:00:30|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739620860000|2025-02-15 12:01:00|65.77|65.37|65.85|65.45|65.86|65.46|65.77|65.37|9
1739620870000|2025-02-15 12:01:10|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|4
1739620880000|2025-02-15 12:01:20|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739620890000|2025-02-15 12:01:30|65.94|65.54|65.96|65.56|65.96|65.56|65.91|65.51|8
1739620910000|2025-02-15 12:01:50|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739620920000|2025-02-15 12:02:00|65.96|65.56|65.96|65.56|65.96|65.56|65.94|65.54|4
1739620930000|2025-02-15 12:02:10|65.95|65.55|65.96|65.56|65.97|65.57|65.95|65.55|6
1739620950000|2025-02-15 12:02:30|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|2
1739620960000|2025-02-15 12:02:40|65.95|65.55|65.89|65.49|65.95|65.55|65.89|65.49|7
1739620970000|2025-02-15 12:02:50|65.88|65.48|65.87|65.47|65.89|65.49|65.87|65.47|3
1739620990000|2025-02-15 12:03:10|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739621020000|2025-02-15 12:03:40|65.93|65.53|65.92|65.52|65.95|65.55|65.91|65.51|6
1739621030000|2025-02-15 12:03:50|65.91|65.51|65.95|65.55|65.95|65.55|65.91|65.51|3
1739621040000|2025-02-15 12:04:00|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739621050000|2025-02-15 12:04:10|65.99|65.59|65.98|65.58|66.03|65.63|65.98|65.58|4
1739621060000|2025-02-15 12:04:20|65.97|65.57|66.03|65.63|66.03|65.63|65.97|65.57|2
1739621070000|2025-02-15 12:04:30|66.04|65.64|66.06|65.66|66.07|65.67|66.04|65.64|3
1739621100000|2025-02-15 12:05:00|66.05|65.65|66.06|65.66|66.06|65.66|66.01|65.61|7
1739621110000|2025-02-15 12:05:10|66.07|65.67|66.06|65.66|66.07|65.67|66.06|65.66|2
1739621120000|2025-02-15 12:05:20|66.07|65.67|66.13|65.73|66.13|65.73|66.07|65.67|2
1739621130000|2025-02-15 12:05:30|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1739621180000|2025-02-15 12:06:20|66.1|65.7|66.08|65.68|66.1|65.7|66.08|65.68|3
1739621190000|2025-02-15 12:06:30|66.07|65.67|66.07|65.67|66.08|65.68|66.07|65.67|7
1739621200000|2025-02-15 12:06:40|66.08|65.68|66.08|65.68|66.11|65.71|66.07|65.67|6
1739621210000|2025-02-15 12:06:50|66.07|65.67|66.07|65.67|66.07|65.67|66.07|65.67|1
1739621220000|2025-02-15 12:07:00|66.06|65.66|66.07|65.67|66.07|65.67|66.06|65.66|2
1739621230000|2025-02-15 12:07:10|66.09|65.69|66.18|65.78|66.18|65.78|66.09|65.69|5
1739621240000|2025-02-15 12:07:20|66.17|65.77|66.16|65.76|66.17|65.77|66.16|65.76|2
1739621250000|2025-02-15 12:07:30|66.17|65.77|66.16|65.76|66.17|65.77|66.16|65.76|4
1739621280000|2025-02-15 12:08:00|66.15|65.75|66.13|65.73|66.16|65.76|66.12|65.72|6
1739621290000|2025-02-15 12:08:10|66.14|65.74|66.16|65.76|66.16|65.76|66.14|65.74|3
1739621310000|2025-02-15 12:08:30|66.17|65.77|66.17|65.77|66.17|65.77|66.16|65.76|3
1739621320000|2025-02-15 12:08:40|66.16|65.76|66.16|65.76|66.17|65.77|66.15|65.75|4
1739621340000|2025-02-15 12:09:00|66.17|65.77|66.16|65.76|66.17|65.77|66.16|65.76|2
1739621350000|2025-02-15 12:09:10|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739621380000|2025-02-15 12:09:40|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1739621410000|2025-02-15 12:10:10|66.15|65.75|66.1|65.7|66.15|65.75|66.1|65.7|4
1739621420000|2025-02-15 12:10:20|66.09|65.69|66.08|65.68|66.09|65.69|66.08|65.68|2
1739621430000|2025-02-15 12:10:30|66.07|65.67|66.07|65.67|66.07|65.67|66.07|65.67|1
1739621440000|2025-02-15 12:10:40|66.06|65.66|66.07|65.67|66.07|65.67|66.06|65.66|4
1739621450000|2025-02-15 12:10:50|66.11|65.71|66.11|65.71|66.14|65.74|66.08|65.68|10
1739621460000|2025-02-15 12:11:00|66.1|65.7|66.07|65.67|66.1|65.7|66.07|65.67|3
1739621470000|2025-02-15 12:11:10|66.08|65.68|66.11|65.71|66.15|65.75|66.08|65.68|9
1739621480000|2025-02-15 12:11:20|66.13|65.73|66.15|65.75|66.15|65.75|66.13|65.73|3
1739621510000|2025-02-15 12:11:50|66.14|65.74|66.15|65.75|66.15|65.75|66.14|65.74|2
1739621520000|2025-02-15 12:12:00|66.14|65.74|66.09|65.69|66.14|65.74|66.09|65.69|4
1739621530000|2025-02-15 12:12:10|66.08|65.68|66.08|65.68|66.08|65.68|66.08|65.68|1
1739621540000|2025-02-15 12:12:20|66.11|65.71|66.07|65.67|66.14|65.74|66.07|65.67|8
1739621550000|2025-02-15 12:12:30|66.06|65.66|66.08|65.68|66.08|65.68|66.06|65.66|7
1739621580000|2025-02-15 12:13:00|66.07|65.67|66.06|65.66|66.07|65.67|66.06|65.66|2
1739621590000|2025-02-15 12:13:10|66.02|65.62|65.99|65.59|66.02|65.62|65.99|65.59|8
1739621600000|2025-02-15 12:13:20|66.05|65.65|66.01|65.61|66.06|65.66|66.01|65.61|4
1739621610000|2025-02-15 12:13:30|66.02|65.62|65.98|65.58|66.02|65.62|65.98|65.58|5
1739621620000|2025-02-15 12:13:40|66|65.6|65.99|65.59|66.01|65.61|65.99|65.59|6
1739621630000|2025-02-15 12:13:50|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739621640000|2025-02-15 12:14:00|66|65.6|66.04|65.64|66.07|65.67|66|65.6|11
1739621650000|2025-02-15 12:14:10|66.03|65.63|65.99|65.59|66.03|65.63|65.99|65.59|5
1739621660000|2025-02-15 12:14:20|65.97|65.57|65.97|65.57|65.98|65.58|65.97|65.57|5
1739621690000|2025-02-15 12:14:50|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|4
1739621700000|2025-02-15 12:15:00|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|2
1739621710000|2025-02-15 12:15:10|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|2
1739621720000|2025-02-15 12:15:20|66|65.6|65.99|65.59|66.06|65.66|65.99|65.59|10
1739621730000|2025-02-15 12:15:30|65.98|65.58|65.96|65.56|65.98|65.58|65.96|65.56|5
1739621740000|2025-02-15 12:15:40|65.92|65.52|65.9|65.5|65.92|65.52|65.9|65.5|3
1739621750000|2025-02-15 12:15:50|65.89|65.49|65.88|65.48|65.89|65.49|65.88|65.48|2
1739621770000|2025-02-15 12:16:10|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739621780000|2025-02-15 12:16:20|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739621790000|2025-02-15 12:16:30|65.89|65.49|65.98|65.58|65.98|65.58|65.89|65.49|4
1739621810000|2025-02-15 12:16:50|65.99|65.59|65.98|65.58|65.99|65.59|65.98|65.58|2
1739621830000|2025-02-15 12:17:10|66.01|65.61|66.06|65.66|66.06|65.66|66.01|65.61|5
1739621850000|2025-02-15 12:17:30|66.03|65.63|66.07|65.67|66.07|65.67|66.01|65.61|6
1739621860000|2025-02-15 12:17:40|66.08|65.68|66.11|65.71|66.11|65.71|66.08|65.68|2
1739621870000|2025-02-15 12:17:50|66.14|65.74|66.15|65.75|66.16|65.76|66.14|65.74|4
1739621880000|2025-02-15 12:18:00|66.16|65.76|66.12|65.72|66.16|65.76|66.12|65.72|9
1739621890000|2025-02-15 12:18:10|66.11|65.71|66.15|65.75|66.15|65.75|66.09|65.69|6
1739621900000|2025-02-15 12:18:20|66.14|65.74|66.17|65.77|66.17|65.77|66.14|65.74|6
1739621910000|2025-02-15 12:18:30|66.16|65.76|66.16|65.76|66.16|65.76|66.13|65.73|5
1739621920000|2025-02-15 12:18:40|66.15|65.75|66.16|65.76|66.16|65.76|66.15|65.75|2
1739621930000|2025-02-15 12:18:50|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739621970000|2025-02-15 12:19:30|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|2
1739621980000|2025-02-15 12:19:40|66.18|65.78|66.17|65.77|66.19|65.79|66.17|65.77|4
1739621990000|2025-02-15 12:19:50|66.22|65.82|66.27|65.87|66.27|65.87|66.22|65.82|8
1739622030000|2025-02-15 12:20:30|66.26|65.86|66.26|65.86|66.26|65.86|66.24|65.84|4
1739622040000|2025-02-15 12:20:40|66.27|65.87|66.27|65.87|66.27|65.87|66.26|65.86|3
1739622080000|2025-02-15 12:21:20|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|2
1739622090000|2025-02-15 12:21:30|66.26|65.86|66.26|65.86|66.27|65.87|66.26|65.86|3
1739622100000|2025-02-15 12:21:40|66.27|65.87|66.26|65.86|66.27|65.87|66.25|65.85|7
1739622120000|2025-02-15 12:22:00|66.27|65.87|66.27|65.87|66.27|65.87|66.27|65.87|1
1739622130000|2025-02-15 12:22:10|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|6
1739622180000|2025-02-15 12:23:00|66.25|65.85|66.26|65.86|66.26|65.86|66.25|65.85|2
1739622190000|2025-02-15 12:23:10|66.25|65.85|66.25|65.85|66.26|65.86|66.25|65.85|7
1739622200000|2025-02-15 12:23:20|66.21|65.81|66.22|65.82|66.24|65.84|66.2|65.8|9
1739622210000|2025-02-15 12:23:30|66.21|65.81|66.18|65.78|66.21|65.81|66.18|65.78|4
1739622220000|2025-02-15 12:23:40|66.2|65.8|66.25|65.85|66.25|65.85|66.2|65.8|3
1739622230000|2025-02-15 12:23:50|66.26|65.86|66.25|65.85|66.26|65.86|66.25|65.85|2
1739622260000|2025-02-15 12:24:20|66.23|65.83|66.25|65.85|66.25|65.85|66.21|65.81|4
1739622290000|2025-02-15 12:24:50|66.24|65.84|66.18|65.78|66.25|65.85|66.18|65.78|9
1739622300000|2025-02-15 12:25:00|66.17|65.77|66.18|65.78|66.18|65.78|66.17|65.77|4
1739622310000|2025-02-15 12:25:10|66.17|65.77|66.17|65.77|66.18|65.78|66.17|65.77|3
1739622320000|2025-02-15 12:25:20|66.18|65.78|66.27|65.87|66.27|65.87|66.18|65.78|10
1739622360000|2025-02-15 12:26:00|66.26|65.86|66.23|65.83|66.27|65.87|66.23|65.83|6
1739622370000|2025-02-15 12:26:10|66.22|65.82|66.18|65.78|66.22|65.82|66.18|65.78|7
1739622380000|2025-02-15 12:26:20|66.2|65.8|66.2|65.8|66.2|65.8|66.2|65.8|1
1739622390000|2025-02-15 12:26:30|66.22|65.82|66.21|65.81|66.23|65.83|66.19|65.79|10
1739622400000|2025-02-15 12:26:40|66.2|65.8|66.19|65.79|66.2|65.8|66.19|65.79|2
1739622410000|2025-02-15 12:26:50|66.18|65.78|66.25|65.85|66.25|65.85|66.18|65.78|7
1739622420000|2025-02-15 12:27:00|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|6
1739622430000|2025-02-15 12:27:10|66.27|65.87|66.27|65.87|66.27|65.87|66.26|65.86|3
1739622440000|2025-02-15 12:27:20|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|4
1739622460000|2025-02-15 12:27:40|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|2
1739622470000|2025-02-15 12:27:50|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|6
1739622480000|2025-02-15 12:28:00|66.26|65.86|66.26|65.86|66.26|65.86|66.26|65.86|1
1739622550000|2025-02-15 12:29:10|66.27|65.87|66.27|65.87|66.27|65.87|66.26|65.86|3
1739622560000|2025-02-15 12:29:20|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|2
1739622570000|2025-02-15 12:29:30|66.26|65.86|66.26|65.86|66.26|65.86|66.26|65.86|1
1739622580000|2025-02-15 12:29:40|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|4
1739622600000|2025-02-15 12:30:00|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|4
1739622610000|2025-02-15 12:30:10|66.23|65.83|66.25|65.85|66.25|65.85|66.23|65.83|10
1739622620000|2025-02-15 12:30:20|66.26|65.86|66.26|65.86|66.26|65.86|66.26|65.86|1
1739622630000|2025-02-15 12:30:30|66.25|65.85|66.27|65.87|66.27|65.87|66.25|65.85|5
1739622640000|2025-02-15 12:30:40|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|4
1739622650000|2025-02-15 12:30:50|66.31|65.91|66.31|65.91|66.35|65.95|66.3|65.9|10
1739622660000|2025-02-15 12:31:00|66.3|65.9|66.31|65.91|66.35|65.95|66.3|65.9|8
1739622670000|2025-02-15 12:31:10|66.29|65.89|66.27|65.87|66.29|65.89|66.27|65.87|3
1739622690000|2025-02-15 12:31:30|66.26|65.86|66.24|65.84|66.27|65.87|66.24|65.84|3
1739622700000|2025-02-15 12:31:40|66.26|65.86|66.21|65.81|66.26|65.86|66.21|65.81|4
1739622710000|2025-02-15 12:31:50|66.22|65.82|66.27|65.87|66.27|65.87|66.2|65.8|9
1739622720000|2025-02-15 12:32:00|66.26|65.86|66.26|65.86|66.26|65.86|66.26|65.86|1
1739622740000|2025-02-15 12:32:20|66.24|65.84|66.23|65.83|66.24|65.84|66.23|65.83|2
1739622750000|2025-02-15 12:32:30|66.24|65.84|66.27|65.87|66.27|65.87|66.23|65.83|6
1739622760000|2025-02-15 12:32:40|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|2
1739622770000|2025-02-15 12:32:50|66.26|65.86|66.27|65.87|66.27|65.87|66.25|65.85|4
1739622790000|2025-02-15 12:33:10|66.26|65.86|66.22|65.82|66.26|65.86|66.22|65.82|7
1739622800000|2025-02-15 12:33:20|66.21|65.81|66.17|65.77|66.21|65.81|66.17|65.77|4
1739622820000|2025-02-15 12:33:40|66.18|65.78|66.2|65.8|66.2|65.8|66.18|65.78|2
1739622830000|2025-02-15 12:33:50|66.23|65.83|66.24|65.84|66.24|65.84|66.18|65.78|8
1739622840000|2025-02-15 12:34:00|66.27|65.87|66.27|65.87|66.27|65.87|66.27|65.87|1
1739622850000|2025-02-15 12:34:10|66.22|65.82|66.18|65.78|66.22|65.82|66.17|65.77|7
1739622860000|2025-02-15 12:34:20|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739622900000|2025-02-15 12:35:00|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|2
1739622910000|2025-02-15 12:35:10|66.16|65.76|66.17|65.77|66.17|65.77|66.12|65.72|8
1739622940000|2025-02-15 12:35:40|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|4
1739622950000|2025-02-15 12:35:50|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|2
1739622980000|2025-02-15 12:36:20|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|2
1739623000000|2025-02-15 12:36:40|66.16|65.76|66.15|65.75|66.16|65.76|66.12|65.72|5
1739623010000|2025-02-15 12:36:50|66.17|65.77|66.31|65.91|66.31|65.91|66.16|65.76|18
1739623020000|2025-02-15 12:37:00|66.3|65.9|66.27|65.87|66.31|65.91|66.27|65.87|6
1739623030000|2025-02-15 12:37:10|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|2
1739623040000|2025-02-15 12:37:20|66.3|65.9|66.36|65.96|66.37|65.97|66.3|65.9|8
1739623050000|2025-02-15 12:37:30|66.38|65.98|66.37|65.97|66.38|65.98|66.36|65.96|8
1739623060000|2025-02-15 12:37:40|66.36|65.96|66.36|65.96|66.37|65.97|66.36|65.96|3
1739623070000|2025-02-15 12:37:50|66.42|66.02|66.47|66.07|66.48|66.08|66.42|66.02|6
1739623080000|2025-02-15 12:38:00|66.46|66.06|66.47|66.07|66.47|66.07|66.46|66.06|2
1739623090000|2025-02-15 12:38:10|66.43|66.03|66.46|66.06|66.46|66.06|66.43|66.03|6
1739623100000|2025-02-15 12:38:20|66.44|66.04|66.43|66.03|66.46|66.06|66.43|66.03|5
1739623110000|2025-02-15 12:38:30|66.42|66.02|66.46|66.06|66.46|66.06|66.39|65.99|15
1739623120000|2025-02-15 12:38:40|66.48|66.08|66.48|66.08|66.48|66.08|66.48|66.08|1
1739623140000|2025-02-15 12:39:00|66.47|66.07|66.47|66.07|66.47|66.07|66.47|66.07|1
1739623150000|2025-02-15 12:39:10|66.42|66.02|66.46|66.06|66.46|66.06|66.39|65.99|7
1739623160000|2025-02-15 12:39:20|66.45|66.05|66.47|66.07|66.47|66.07|66.42|66.02|8
1739623170000|2025-02-15 12:39:30|66.46|66.06|66.47|66.07|66.47|66.07|66.46|66.06|2
1739623200000|2025-02-15 12:40:00|66.46|66.06|66.41|66.01|66.46|66.06|66.41|66.01|9
1739623210000|2025-02-15 12:40:10|66.4|66|66.37|65.97|66.4|66|66.37|65.97|6
1739623250000|2025-02-15 12:40:50|66.34|65.94|66.37|65.97|66.37|65.97|66.32|65.92|5
1739623260000|2025-02-15 12:41:00|66.36|65.96|66.3|65.9|66.36|65.96|66.3|65.9|10
1739623270000|2025-02-15 12:41:10|66.29|65.89|66.28|65.88|66.29|65.89|66.28|65.88|2
1739623280000|2025-02-15 12:41:20|66.31|65.91|66.37|65.97|66.38|65.98|66.31|65.91|8
1739623290000|2025-02-15 12:41:30|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|4
1739623310000|2025-02-15 12:41:50|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|2
1739623340000|2025-02-15 12:42:20|66.39|65.99|66.42|66.02|66.42|66.02|66.39|65.99|2
1739623350000|2025-02-15 12:42:30|66.41|66.01|66.37|65.97|66.41|66.01|66.37|65.97|5
1739623370000|2025-02-15 12:42:50|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|2
1739623390000|2025-02-15 12:43:10|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|4
1739623400000|2025-02-15 12:43:20|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|2
1739623410000|2025-02-15 12:43:30|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|2
1739623430000|2025-02-15 12:43:50|66.35|65.95|66.36|65.96|66.37|65.97|66.35|65.95|3
1739623440000|2025-02-15 12:44:00|66.37|65.97|66.37|65.97|66.37|65.97|66.36|65.96|3
1739623450000|2025-02-15 12:44:10|66.36|65.96|66.36|65.96|66.36|65.96|66.36|65.96|1
1739623460000|2025-02-15 12:44:20|66.37|65.97|66.37|65.97|66.37|65.97|66.36|65.96|3
1739623470000|2025-02-15 12:44:30|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|2
1739623480000|2025-02-15 12:44:40|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|2
1739623490000|2025-02-15 12:44:50|66.36|65.96|66.36|65.96|66.36|65.96|66.3|65.9|6
1739623500000|2025-02-15 12:45:00|66.32|65.92|66.27|65.87|66.34|65.94|66.27|65.87|9
1739623510000|2025-02-15 12:45:10|66.28|65.88|66.27|65.87|66.28|65.88|66.27|65.87|2
1739623590000|2025-02-15 12:46:30|66.25|65.85|66.2|65.8|66.25|65.85|66.2|65.8|6
1739623600000|2025-02-15 12:46:40|66.19|65.79|66.21|65.81|66.24|65.84|66.18|65.78|15
1739623610000|2025-02-15 12:46:50|66.2|65.8|66.17|65.77|66.2|65.8|66.17|65.77|6
1739623620000|2025-02-15 12:47:00|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|4
1739623630000|2025-02-15 12:47:10|66.16|65.76|66.25|65.85|66.26|65.86|66.16|65.76|12
1739623640000|2025-02-15 12:47:20|66.28|65.88|66.27|65.87|66.28|65.88|66.27|65.87|2
1739623660000|2025-02-15 12:47:40|66.25|65.85|66.27|65.87|66.27|65.87|66.25|65.85|2
1739623670000|2025-02-15 12:47:50|66.23|65.83|66.2|65.8|66.23|65.83|66.2|65.8|4
1739623680000|2025-02-15 12:48:00|66.19|65.79|66.27|65.87|66.27|65.87|66.18|65.78|6
1739623730000|2025-02-15 12:48:50|66.28|65.88|66.27|65.87|66.28|65.88|66.27|65.87|6
1739623740000|2025-02-15 12:49:00|66.26|65.86|66.26|65.86|66.27|65.87|66.26|65.86|3
1739623750000|2025-02-15 12:49:10|66.27|65.87|66.19|65.79|66.27|65.87|66.19|65.79|7
1739623760000|2025-02-15 12:49:20|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|2
1739623790000|2025-02-15 12:49:50|66.18|65.78|66.24|65.84|66.24|65.84|66.18|65.78|6
1739623800000|2025-02-15 12:50:00|66.27|65.87|66.19|65.79|66.27|65.87|66.19|65.79|13
1739623810000|2025-02-15 12:50:10|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|4
1739623830000|2025-02-15 12:50:30|66.2|65.8|66.24|65.84|66.24|65.84|66.2|65.8|3
1739623840000|2025-02-15 12:50:40|66.25|65.85|66.27|65.87|66.28|65.88|66.25|65.85|3
1739623860000|2025-02-15 12:51:00|66.3|65.9|66.27|65.87|66.33|65.93|66.27|65.87|14
1739623870000|2025-02-15 12:51:10|66.28|65.88|66.37|65.97|66.38|65.98|66.28|65.88|7
1739623880000|2025-02-15 12:51:20|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|2
1739623890000|2025-02-15 12:51:30|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|2
1739623960000|2025-02-15 12:52:40|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|2
1739624000000|2025-02-15 12:53:20|66.38|65.98|66.37|65.97|66.39|65.99|66.37|65.97|3
1739624090000|2025-02-15 12:54:50|66.38|65.98|66.47|66.07|66.48|66.08|66.38|65.98|6
1739624120000|2025-02-15 12:55:20|66.46|66.06|66.47|66.07|66.47|66.07|66.46|66.06|2
1739624130000|2025-02-15 12:55:30|66.42|66.02|66.46|66.06|66.46|66.06|66.41|66.01|5
1739624170000|2025-02-15 12:56:10|66.47|66.07|66.47|66.07|66.47|66.07|66.46|66.06|3
1739624200000|2025-02-15 12:56:40|66.45|66.05|66.42|66.02|66.45|66.05|66.42|66.02|3
1739624210000|2025-02-15 12:56:50|66.41|66.01|66.47|66.07|66.47|66.07|66.4|66|4
1739624220000|2025-02-15 12:57:00|66.45|66.05|66.47|66.07|66.47|66.07|66.39|65.99|8
1739624270000|2025-02-15 12:57:50|66.45|66.05|66.45|66.05|66.45|66.05|66.45|66.05|1
1739624280000|2025-02-15 12:58:00|66.43|66.03|66.44|66.04|66.44|66.04|66.39|65.99|13
1739624290000|2025-02-15 12:58:10|66.45|66.05|66.48|66.08|66.49|66.09|66.45|66.05|4
1739624310000|2025-02-15 12:58:30|66.47|66.07|66.47|66.07|66.47|66.07|66.47|66.07|1
1739624320000|2025-02-15 12:58:40|66.46|66.06|66.46|66.06|66.46|66.06|66.46|66.06|1
1739624340000|2025-02-15 12:59:00|66.41|66.01|66.41|66.01|66.42|66.02|66.41|66.01|3
1739624350000|2025-02-15 12:59:10|66.4|66|66.39|65.99|66.45|66.05|66.39|65.99|9
1739624360000|2025-02-15 12:59:20|66.38|65.98|66.37|65.97|66.38|65.98|66.37|65.97|2
1739624410000|2025-02-15 13:00:10|66.4|66|66.39|65.99|66.43|66.03|66.38|65.98|8
1739624420000|2025-02-15 13:00:20|66.38|65.98|66.38|65.98|66.38|65.98|66.38|65.98|1
1739624430000|2025-02-15 13:00:30|66.37|65.97|66.37|65.97|66.38|65.98|66.37|65.97|3
1739624450000|2025-02-15 13:00:50|66.38|65.98|66.4|66|66.4|66|66.38|65.98|3
1739624460000|2025-02-15 13:01:00|66.43|66.03|66.47|66.07|66.47|66.07|66.43|66.03|4
1739624470000|2025-02-15 13:01:10|66.46|66.06|66.47|66.07|66.47|66.07|66.46|66.06|2
1739624480000|2025-02-15 13:01:20|66.46|66.06|66.47|66.07|66.47|66.07|66.46|66.06|2
1739624490000|2025-02-15 13:01:30|66.46|66.06|66.47|66.07|66.47|66.07|66.46|66.06|2
1739624520000|2025-02-15 13:02:00|66.46|66.06|66.56|66.16|66.56|66.16|66.46|66.06|9
1739624530000|2025-02-15 13:02:10|66.57|66.17|66.57|66.17|66.57|66.17|66.57|66.17|1
1739624540000|2025-02-15 13:02:20|66.56|66.16|66.56|66.16|66.56|66.16|66.56|66.16|1
1739624550000|2025-02-15 13:02:30|66.57|66.17|66.49|66.09|66.57|66.17|66.49|66.09|6
1739624560000|2025-02-15 13:02:40|66.48|66.08|66.47|66.07|66.48|66.08|66.47|66.07|2
1739624570000|2025-02-15 13:02:50|66.45|66.05|66.47|66.07|66.47|66.07|66.39|65.99|9
1739624580000|2025-02-15 13:03:00|66.46|66.06|66.38|65.98|66.46|66.06|66.38|65.98|8
1739624590000|2025-02-15 13:03:10|66.37|65.97|66.37|65.97|66.37|65.97|66.37|65.97|1
1739624600000|2025-02-15 13:03:20|66.36|65.96|66.36|65.96|66.36|65.96|66.36|65.96|1
1739624610000|2025-02-15 13:03:30|66.37|65.97|66.37|65.97|66.37|65.97|66.36|65.96|3
1739624620000|2025-02-15 13:03:40|66.36|65.96|66.37|65.97|66.37|65.97|66.36|65.96|2
1739624640000|2025-02-15 13:04:00|66.33|65.93|66.33|65.93|66.33|65.93|66.33|65.93|1
1739624650000|2025-02-15 13:04:10|66.32|65.92|66.27|65.87|66.32|65.92|66.27|65.87|8
1739624710000|2025-02-15 13:05:10|66.3|65.9|66.27|65.87|66.3|65.9|66.27|65.87|4
1739624750000|2025-02-15 13:05:50|66.26|65.86|66.26|65.86|66.26|65.86|66.2|65.8|7
1739624760000|2025-02-15 13:06:00|66.22|65.82|66.2|65.8|66.22|65.82|66.2|65.8|3
1739624770000|2025-02-15 13:06:10|66.19|65.79|66.26|65.86|66.26|65.86|66.19|65.79|6
1739624780000|2025-02-15 13:06:20|66.24|65.84|66.26|65.86|66.26|65.86|66.24|65.84|2
1739624790000|2025-02-15 13:06:30|66.27|65.87|66.22|65.82|66.27|65.87|66.19|65.79|8
1739624800000|2025-02-15 13:06:40|66.23|65.83|66.19|65.79|66.23|65.83|66.19|65.79|6
1739624810000|2025-02-15 13:06:50|66.18|65.78|66.18|65.78|66.18|65.78|66.18|65.78|1
1739624820000|2025-02-15 13:07:00|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739624840000|2025-02-15 13:07:20|66.18|65.78|66.18|65.78|66.18|65.78|66.18|65.78|1
1739624850000|2025-02-15 13:07:30|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739624860000|2025-02-15 13:07:40|66.18|65.78|66.18|65.78|66.18|65.78|66.18|65.78|1
1739624870000|2025-02-15 13:07:50|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739625010000|2025-02-15 13:10:10|66.18|65.78|66.18|65.78|66.18|65.78|66.18|65.78|1
1739625040000|2025-02-15 13:10:40|66.19|65.79|66.27|65.87|66.28|65.88|66.19|65.79|6
1739625050000|2025-02-15 13:10:50|66.26|65.86|66.26|65.86|66.26|65.86|66.23|65.83|8
1739625060000|2025-02-15 13:11:00|66.24|65.84|66.19|65.79|66.24|65.84|66.19|65.79|6
1739625070000|2025-02-15 13:11:10|66.18|65.78|66.08|65.68|66.18|65.78|66.08|65.68|9
1739625080000|2025-02-15 13:11:20|66.07|65.67|66.07|65.67|66.07|65.67|66.07|65.67|1
1739625100000|2025-02-15 13:11:40|65.97|65.57|65.99|65.59|66.03|65.63|65.97|65.57|9
1739625110000|2025-02-15 13:11:50|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739625120000|2025-02-15 13:12:00|65.97|65.57|66.03|65.63|66.03|65.63|65.97|65.57|6
1739625130000|2025-02-15 13:12:10|66|65.6|65.98|65.58|66|65.6|65.98|65.58|5
1739625170000|2025-02-15 13:12:50|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739625180000|2025-02-15 13:13:00|65.98|65.58|66.01|65.61|66.01|65.61|65.97|65.57|4
1739625190000|2025-02-15 13:13:10|66.03|65.63|66.05|65.65|66.06|65.66|66.03|65.63|6
1739625200000|2025-02-15 13:13:20|66.04|65.64|66.02|65.62|66.04|65.64|66.02|65.62|3
1739625210000|2025-02-15 13:13:30|66.01|65.61|66.05|65.65|66.05|65.65|66.01|65.61|4
1739625230000|2025-02-15 13:13:50|66.04|65.64|66.01|65.61|66.04|65.64|66.01|65.61|4
1739625240000|2025-02-15 13:14:00|66|65.6|66.05|65.65|66.05|65.65|65.99|65.59|6
1739625250000|2025-02-15 13:14:10|66.04|65.64|65.99|65.59|66.04|65.64|65.99|65.59|4
1739625260000|2025-02-15 13:14:20|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739625270000|2025-02-15 13:14:30|66.01|65.61|66.03|65.63|66.06|65.66|65.98|65.58|5
1739625290000|2025-02-15 13:14:50|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739625310000|2025-02-15 13:15:10|66.08|65.68|66.04|65.64|66.08|65.68|66.04|65.64|4
1739625320000|2025-02-15 13:15:20|66.06|65.66|66.07|65.67|66.07|65.67|66.06|65.66|4
1739625330000|2025-02-15 13:15:30|66.04|65.64|66.04|65.64|66.04|65.64|66.01|65.61|8
1739625340000|2025-02-15 13:15:40|66.02|65.62|66.04|65.64|66.04|65.64|66.01|65.61|3
1739625350000|2025-02-15 13:15:50|66.05|65.65|66.05|65.65|66.05|65.65|66.05|65.65|1
1739625380000|2025-02-15 13:16:20|66.08|65.68|66.07|65.67|66.08|65.68|66.07|65.67|2
1739625390000|2025-02-15 13:16:30|66.03|65.63|66.05|65.65|66.05|65.65|66.01|65.61|6
1739625400000|2025-02-15 13:16:40|66.03|65.63|65.98|65.58|66.06|65.66|65.98|65.58|11
1739625410000|2025-02-15 13:16:50|65.99|65.59|65.97|65.57|65.99|65.59|65.97|65.57|3
1739625420000|2025-02-15 13:17:00|65.98|65.58|66.07|65.67|66.07|65.67|65.97|65.57|9
1739625450000|2025-02-15 13:17:30|66.08|65.68|66.08|65.68|66.08|65.68|66.08|65.68|1
1739625460000|2025-02-15 13:17:40|66.11|65.71|66.08|65.68|66.14|65.74|66.08|65.68|7
1739625470000|2025-02-15 13:17:50|66.13|65.73|66.09|65.69|66.14|65.74|66.09|65.69|4
1739625490000|2025-02-15 13:18:10|66.08|65.68|66.08|65.68|66.08|65.68|66.08|65.68|1
1739625520000|2025-02-15 13:18:40|66.07|65.67|66.07|65.67|66.07|65.67|66.07|65.67|1
1739625530000|2025-02-15 13:18:50|66.08|65.68|66.08|65.68|66.08|65.68|66.08|65.68|1
1739625540000|2025-02-15 13:19:00|66.07|65.67|66.17|65.77|66.18|65.78|66.07|65.67|6
1739625560000|2025-02-15 13:19:20|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|4
1739625570000|2025-02-15 13:19:30|66.16|65.76|66.17|65.77|66.17|65.77|66.16|65.76|2
1739625590000|2025-02-15 13:19:50|66.16|65.76|66.25|65.85|66.25|65.85|66.16|65.76|6
1739625600000|2025-02-15 13:20:00|66.26|65.86|66.26|65.86|66.27|65.87|66.26|65.86|5
1739625610000|2025-02-15 13:20:10|66.23|65.83|66.17|65.77|66.23|65.83|66.17|65.77|6
1739625630000|2025-02-15 13:20:30|66.2|65.8|66.28|65.88|66.28|65.88|66.2|65.8|9
1739625640000|2025-02-15 13:20:40|66.27|65.87|66.27|65.87|66.27|65.87|66.27|65.87|1
1739625660000|2025-02-15 13:21:00|66.23|65.83|66.26|65.86|66.26|65.86|66.23|65.83|3
1739625670000|2025-02-15 13:21:10|66.25|65.85|66.26|65.86|66.26|65.86|66.25|65.85|2
1739625690000|2025-02-15 13:21:30|66.27|65.87|66.27|65.87|66.27|65.87|66.27|65.87|1
1739625730000|2025-02-15 13:22:10|66.26|65.86|66.26|65.86|66.27|65.87|66.26|65.86|3
1739625740000|2025-02-15 13:22:20|66.25|65.85|66.26|65.86|66.26|65.86|66.21|65.81|8
1739625750000|2025-02-15 13:22:30|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|2
1739625760000|2025-02-15 13:22:40|66.27|65.87|66.27|65.87|66.27|65.87|66.27|65.87|1
1739625790000|2025-02-15 13:23:10|66.28|65.88|66.28|65.88|66.28|65.88|66.28|65.88|1
1739625800000|2025-02-15 13:23:20|66.3|65.9|66.34|65.94|66.37|65.97|66.3|65.9|9
1739625810000|2025-02-15 13:23:30|66.35|65.95|66.37|65.97|66.38|65.98|66.35|65.95|3
1739625840000|2025-02-15 13:24:00|66.36|65.96|66.36|65.96|66.36|65.96|66.36|65.96|1
1739625850000|2025-02-15 13:24:10|66.35|65.95|66.35|65.95|66.36|65.96|66.32|65.92|9
1739625860000|2025-02-15 13:24:20|66.36|65.96|66.3|65.9|66.36|65.96|66.3|65.9|5
1739625870000|2025-02-15 13:24:30|66.29|65.89|66.29|65.89|66.29|65.89|66.29|65.89|1
1739625880000|2025-02-15 13:24:40|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|4
1739625890000|2025-02-15 13:24:50|66.25|65.85|66.26|65.86|66.26|65.86|66.25|65.85|2
1739625900000|2025-02-15 13:25:00|66.25|65.85|66.25|65.85|66.25|65.85|66.25|65.85|1
1739625910000|2025-02-15 13:25:10|66.24|65.84|66.25|65.85|66.26|65.86|66.24|65.84|3
1739625920000|2025-02-15 13:25:20|66.28|65.88|66.33|65.93|66.38|65.98|66.28|65.88|6
1739625930000|2025-02-15 13:25:30|66.32|65.92|66.32|65.92|66.33|65.93|66.32|65.92|5
1739625950000|2025-02-15 13:25:50|66.31|65.91|66.31|65.91|66.31|65.91|66.28|65.88|5
1739625960000|2025-02-15 13:26:00|66.3|65.9|66.28|65.88|66.3|65.9|66.28|65.88|2
1739625970000|2025-02-15 13:26:10|66.27|65.87|66.31|65.91|66.31|65.91|66.27|65.87|5
1739626000000|2025-02-15 13:26:40|66.33|65.93|66.33|65.93|66.33|65.93|66.33|65.93|1
1739626010000|2025-02-15 13:26:50|66.32|65.92|66.32|65.92|66.32|65.92|66.32|65.92|1
1739626020000|2025-02-15 13:27:00|66.3|65.9|66.3|65.9|66.3|65.9|66.3|65.9|1
1739626030000|2025-02-15 13:27:10|66.28|65.88|66.27|65.87|66.28|65.88|66.27|65.87|2
1739626040000|2025-02-15 13:27:20|66.26|65.86|66.26|65.86|66.26|65.86|66.26|65.86|1
1739626050000|2025-02-15 13:27:30|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|2
1739626060000|2025-02-15 13:27:40|66.25|65.85|66.25|65.85|66.25|65.85|66.25|65.85|1
1739626090000|2025-02-15 13:28:10|66.31|65.91|66.32|65.92|66.32|65.92|66.31|65.91|2
1739626110000|2025-02-15 13:28:30|66.31|65.91|66.31|65.91|66.31|65.91|66.31|65.91|1
1739626120000|2025-02-15 13:28:40|66.32|65.92|66.36|65.96|66.37|65.97|66.31|65.91|5
1739626130000|2025-02-15 13:28:50|66.35|65.95|66.35|65.95|66.36|65.96|66.35|65.95|3
1739626160000|2025-02-15 13:29:20|66.34|65.94|66.34|65.94|66.34|65.94|66.34|65.94|1
1739626190000|2025-02-15 13:29:50|66.33|65.93|66.34|65.94|66.34|65.94|66.33|65.93|4
1739626200000|2025-02-15 13:30:00|66.33|65.93|66.38|65.98|66.42|66.02|66.33|65.93|7
1739626210000|2025-02-15 13:30:10|66.37|65.97|66.41|66.01|66.41|66.01|66.37|65.97|4
1739626220000|2025-02-15 13:30:20|66.42|66.02|66.4|66|66.42|66.02|66.38|65.98|4
1739626230000|2025-02-15 13:30:30|66.41|66.01|66.41|66.01|66.41|66.01|66.4|66|3
1739626240000|2025-02-15 13:30:40|66.44|66.04|66.44|66.04|66.49|66.09|66.44|66.04|4
1739626250000|2025-02-15 13:30:50|66.46|66.06|66.46|66.06|66.46|66.06|66.46|66.06|1
1739626260000|2025-02-15 13:31:00|66.44|66.04|66.44|66.04|66.44|66.04|66.44|66.04|1
1739626280000|2025-02-15 13:31:20|66.43|66.03|66.43|66.03|66.43|66.03|66.43|66.03|1
1739626290000|2025-02-15 13:31:30|66.42|66.02|66.43|66.03|66.43|66.03|66.42|66.02|4
1739626300000|2025-02-15 13:31:40|66.42|66.02|66.41|66.01|66.42|66.02|66.39|65.99|3
1739626310000|2025-02-15 13:31:50|66.42|66.02|66.38|65.98|66.42|66.02|66.38|65.98|3
1739626320000|2025-02-15 13:32:00|66.37|65.97|66.36|65.96|66.37|65.97|66.36|65.96|2
1739626340000|2025-02-15 13:32:20|66.35|65.95|66.35|65.95|66.36|65.96|66.35|65.95|3
1739626360000|2025-02-15 13:32:40|66.34|65.94|66.34|65.94|66.34|65.94|66.34|65.94|1
1739626380000|2025-02-15 13:33:00|66.37|65.97|66.34|65.94|66.37|65.97|66.34|65.94|2
1739626390000|2025-02-15 13:33:10|66.37|65.97|66.41|66.01|66.41|66.01|66.36|65.96|9
1739626400000|2025-02-15 13:33:20|66.4|66|66.41|66.01|66.41|66.01|66.37|65.97|5
1739626410000|2025-02-15 13:33:30|66.4|66|66.41|66.01|66.41|66.01|66.4|66|2
1739626420000|2025-02-15 13:33:40|66.4|66|66.41|66.01|66.41|66.01|66.4|66|4
1739626430000|2025-02-15 13:33:50|66.44|66.04|66.44|66.04|66.44|66.04|66.44|66.04|1
1739626450000|2025-02-15 13:34:10|66.5|66.1|66.55|66.15|66.55|66.15|66.5|66.1|4
1739626480000|2025-02-15 13:34:40|66.54|66.14|66.54|66.14|66.54|66.14|66.54|66.14|1
1739626500000|2025-02-15 13:35:00|66.53|66.13|66.54|66.14|66.54|66.14|66.53|66.13|2
1739626510000|2025-02-15 13:35:10|66.53|66.13|66.54|66.14|66.54|66.14|66.53|66.13|2
1739626520000|2025-02-15 13:35:20|66.53|66.13|66.53|66.13|66.53|66.13|66.53|66.13|1
1739626530000|2025-02-15 13:35:30|66.56|66.16|66.6|66.2|66.6|66.2|66.56|66.16|7
1739626540000|2025-02-15 13:35:40|66.56|66.16|66.56|66.16|66.56|66.16|66.56|66.16|1
1739626560000|2025-02-15 13:36:00|66.58|66.18|66.59|66.19|66.59|66.19|66.56|66.16|3
1739626570000|2025-02-15 13:36:10|66.6|66.2|66.63|66.23|66.68|66.28|66.6|66.2|8
1739626580000|2025-02-15 13:36:20|66.66|66.26|66.63|66.23|66.66|66.26|66.63|66.23|3
1739626590000|2025-02-15 13:36:30|66.62|66.22|66.62|66.22|66.62|66.22|66.62|66.22|1
1739626600000|2025-02-15 13:36:40|66.63|66.23|66.62|66.22|66.63|66.23|66.62|66.22|4
1739626620000|2025-02-15 13:37:00|66.61|66.21|66.61|66.21|66.61|66.21|66.61|66.21|1
1739626640000|2025-02-15 13:37:20|66.6|66.2|66.6|66.2|66.61|66.21|66.57|66.17|11
1739626650000|2025-02-15 13:37:30|66.57|66.17|66.56|66.16|66.57|66.17|66.56|66.16|2
1739626660000|2025-02-15 13:37:40|66.57|66.17|66.56|66.16|66.57|66.17|66.56|66.16|2
1739626670000|2025-02-15 13:37:50|66.55|66.15|66.56|66.16|66.56|66.16|66.55|66.15|4
1739626680000|2025-02-15 13:38:00|66.55|66.15|66.55|66.15|66.56|66.16|66.55|66.15|3
1739626690000|2025-02-15 13:38:10|66.54|66.14|66.55|66.15|66.55|66.15|66.54|66.14|2
1739626700000|2025-02-15 13:38:20|66.54|66.14|66.55|66.15|66.55|66.15|66.54|66.14|4
1739626710000|2025-02-15 13:38:30|66.54|66.14|66.54|66.14|66.54|66.14|66.54|66.14|1
1739626730000|2025-02-15 13:38:50|66.53|66.13|66.53|66.13|66.54|66.14|66.53|66.13|3
1739626760000|2025-02-15 13:39:20|66.56|66.16|66.56|66.16|66.56|66.16|66.56|66.16|1
1739626790000|2025-02-15 13:39:50|66.55|66.15|66.55|66.15|66.55|66.15|66.55|66.15|1
1739626810000|2025-02-15 13:40:10|66.54|66.14|66.54|66.14|66.54|66.14|66.54|66.14|1
1739626820000|2025-02-15 13:40:20|66.52|66.12|66.52|66.12|66.53|66.13|66.5|66.1|6
1739626830000|2025-02-15 13:40:30|66.53|66.13|66.52|66.12|66.53|66.13|66.52|66.12|4
1739626840000|2025-02-15 13:40:40|66.53|66.13|66.52|66.12|66.53|66.13|66.52|66.12|2
1739626870000|2025-02-15 13:41:10|66.51|66.11|66.55|66.15|66.55|66.15|66.51|66.11|3
1739626890000|2025-02-15 13:41:30|66.54|66.14|66.54|66.14|66.55|66.15|66.54|66.14|3
1739626910000|2025-02-15 13:41:50|66.53|66.13|66.53|66.13|66.53|66.13|66.53|66.13|1
1739626920000|2025-02-15 13:42:00|66.54|66.14|66.54|66.14|66.54|66.14|66.54|66.14|1
1739626930000|2025-02-15 13:42:10|66.53|66.13|66.53|66.13|66.54|66.14|66.53|66.13|3
1739626940000|2025-02-15 13:42:20|66.54|66.14|66.6|66.2|66.63|66.23|66.54|66.14|13
1739626960000|2025-02-15 13:42:40|66.59|66.19|66.6|66.2|66.6|66.2|66.59|66.19|2
1739626970000|2025-02-15 13:42:50|66.59|66.19|66.57|66.17|66.59|66.19|66.57|66.17|3
1739626990000|2025-02-15 13:43:10|66.63|66.23|66.63|66.23|66.63|66.23|66.63|66.23|1
1739627000000|2025-02-15 13:43:20|66.64|66.24|66.6|66.2|66.64|66.24|66.6|66.2|4
1739627010000|2025-02-15 13:43:30|66.59|66.19|66.58|66.18|66.59|66.19|66.58|66.18|2
1739627020000|2025-02-15 13:43:40|66.57|66.17|66.57|66.17|66.57|66.17|66.57|66.17|1
1739627030000|2025-02-15 13:43:50|66.56|66.16|66.56|66.16|66.56|66.16|66.56|66.16|1
1739627050000|2025-02-15 13:44:10|66.55|66.15|66.54|66.14|66.56|66.16|66.54|66.14|4
1739627060000|2025-02-15 13:44:20|66.55|66.15|66.55|66.15|66.55|66.15|66.55|66.15|1
1739627070000|2025-02-15 13:44:30|66.57|66.17|66.57|66.17|66.57|66.17|66.57|66.17|1
1739627090000|2025-02-15 13:44:50|66.56|66.16|66.56|66.16|66.56|66.16|66.55|66.15|3
1739627110000|2025-02-15 13:45:10|66.55|66.15|66.55|66.15|66.55|66.15|66.51|66.11|5
1739627130000|2025-02-15 13:45:30|66.54|66.14|66.54|66.14|66.54|66.14|66.54|66.14|1
1739627150000|2025-02-15 13:45:50|66.53|66.13|66.53|66.13|66.53|66.13|66.53|66.13|1
1739627160000|2025-02-15 13:46:00|66.52|66.12|66.5|66.1|66.52|66.12|66.49|66.09|4
1739627170000|2025-02-15 13:46:10|66.49|66.09|66.48|66.08|66.49|66.09|66.48|66.08|2
1739627180000|2025-02-15 13:46:20|66.47|66.07|66.46|66.06|66.47|66.07|66.46|66.06|2
1739627190000|2025-02-15 13:46:30|66.45|66.05|66.45|66.05|66.45|66.05|66.45|66.05|1
1739627200000|2025-02-15 13:46:40|66.46|66.06|66.45|66.05|66.46|66.06|66.45|66.05|6
1739627210000|2025-02-15 13:46:50|66.46|66.06|66.46|66.06|66.46|66.06|66.46|66.06|1
1739627220000|2025-02-15 13:47:00|66.45|66.05|66.45|66.05|66.45|66.05|66.45|66.05|1
1739627240000|2025-02-15 13:47:20|66.44|66.04|66.4|66|66.45|66.05|66.4|66|5
1739627250000|2025-02-15 13:47:30|66.39|65.99|66.39|65.99|66.39|65.99|66.39|65.99|1
1739627260000|2025-02-15 13:47:40|66.38|65.98|66.37|65.97|66.38|65.98|66.37|65.97|2
1739627270000|2025-02-15 13:47:50|66.4|66|66.41|66.01|66.41|66.01|66.4|66|2
1739627280000|2025-02-15 13:48:00|66.44|66.04|66.45|66.05|66.45|66.05|66.44|66.04|2
1739627290000|2025-02-15 13:48:10|66.46|66.06|66.46|66.06|66.46|66.06|66.46|66.06|1
1739627300000|2025-02-15 13:48:20|66.45|66.05|66.45|66.05|66.45|66.05|66.44|66.04|3
1739627320000|2025-02-15 13:48:40|66.44|66.04|66.45|66.05|66.45|66.05|66.44|66.04|4
1739627330000|2025-02-15 13:48:50|66.44|66.04|66.44|66.04|66.45|66.05|66.44|66.04|5
1739627360000|2025-02-15 13:49:20|66.58|66.18|66.58|66.18|66.58|66.18|66.58|66.18|1
1739627400000|2025-02-15 13:50:00|66.61|66.21|66.64|66.24|66.66|66.26|66.61|66.21|13
1739627410000|2025-02-15 13:50:10|66.61|66.21|66.68|66.28|66.68|66.28|66.59|66.19|7
1739627420000|2025-02-15 13:50:20|66.67|66.27|66.61|66.21|66.67|66.27|66.61|66.21|7
1739627430000|2025-02-15 13:50:30|66.6|66.2|66.58|66.18|66.6|66.2|66.58|66.18|3
1739627440000|2025-02-15 13:50:40|66.57|66.17|66.49|66.09|66.58|66.18|66.49|66.09|9
1739627450000|2025-02-15 13:50:50|66.48|66.08|66.48|66.08|66.48|66.08|66.48|66.08|1
1739627460000|2025-02-15 13:51:00|66.47|66.07|66.48|66.08|66.48|66.08|66.47|66.07|4
1739627470000|2025-02-15 13:51:10|66.47|66.07|66.48|66.08|66.48|66.08|66.47|66.07|4
1739627480000|2025-02-15 13:51:20|66.47|66.07|66.48|66.08|66.48|66.08|66.47|66.07|2
1739627510000|2025-02-15 13:51:50|66.47|66.07|66.48|66.08|66.48|66.08|66.47|66.07|2
1739627530000|2025-02-15 13:52:10|66.47|66.07|66.41|66.01|66.47|66.07|66.41|66.01|3
1739627550000|2025-02-15 13:52:30|66.47|66.07|66.41|66.01|66.47|66.07|66.41|66.01|7
1739627560000|2025-02-15 13:52:40|66.4|66|66.45|66.05|66.45|66.05|66.39|65.99|5
1739627570000|2025-02-15 13:52:50|66.48|66.08|66.47|66.07|66.48|66.08|66.47|66.07|2
1739627580000|2025-02-15 13:53:00|66.48|66.08|66.47|66.07|66.48|66.08|66.47|66.07|2
1739627590000|2025-02-15 13:53:10|66.48|66.08|66.48|66.08|66.48|66.08|66.48|66.08|1
1739627600000|2025-02-15 13:53:20|66.47|66.07|66.47|66.07|66.47|66.07|66.47|66.07|1
1739627610000|2025-02-15 13:53:30|66.46|66.06|66.38|65.98|66.46|66.06|66.38|65.98|8
1739627620000|2025-02-15 13:53:40|66.37|65.97|66.37|65.97|66.37|65.97|66.37|65.97|1
1739627630000|2025-02-15 13:53:50|66.34|65.94|66.37|65.97|66.37|65.97|66.33|65.93|4
1739627640000|2025-02-15 13:54:00|66.38|65.98|66.38|65.98|66.38|65.98|66.38|65.98|1
1739627650000|2025-02-15 13:54:10|66.37|65.97|66.38|65.98|66.38|65.98|66.37|65.97|2
1739627660000|2025-02-15 13:54:20|66.37|65.97|66.36|65.96|66.37|65.97|66.34|65.94|5
1739627670000|2025-02-15 13:54:30|66.33|65.93|66.38|65.98|66.38|65.98|66.33|65.93|4
1739627680000|2025-02-15 13:54:40|66.37|65.97|66.37|65.97|66.37|65.97|66.37|65.97|1
1739627690000|2025-02-15 13:54:50|66.38|65.98|66.38|65.98|66.38|65.98|66.37|65.97|3
1739627700000|2025-02-15 13:55:00|66.37|65.97|66.37|65.97|66.38|65.98|66.37|65.97|3
1739627710000|2025-02-15 13:55:10|66.38|65.98|66.37|65.97|66.38|65.98|66.37|65.97|6
1739627720000|2025-02-15 13:55:20|66.38|65.98|66.37|65.97|66.38|65.98|66.37|65.97|2
1739627730000|2025-02-15 13:55:30|66.38|65.98|66.38|65.98|66.38|65.98|66.38|65.98|1
1739627740000|2025-02-15 13:55:40|66.37|65.97|66.37|65.97|66.37|65.97|66.37|65.97|1
1739627750000|2025-02-15 13:55:50|66.38|65.98|66.38|65.98|66.38|65.98|66.38|65.98|1
1739627770000|2025-02-15 13:56:10|66.37|65.97|66.38|65.98|66.38|65.98|66.37|65.97|2
1739627780000|2025-02-15 13:56:20|66.39|65.99|66.42|66.02|66.42|66.02|66.39|65.99|2
1739627790000|2025-02-15 13:56:30|66.41|66.01|66.47|66.07|66.47|66.07|66.4|66|7
1739627830000|2025-02-15 13:57:10|66.48|66.08|66.47|66.07|66.48|66.08|66.47|66.07|2
1739627880000|2025-02-15 13:58:00|66.43|66.03|66.45|66.05|66.47|66.07|66.43|66.03|9
1739627890000|2025-02-15 13:58:10|66.44|66.04|66.46|66.06|66.47|66.07|66.42|66.02|6
1739627910000|2025-02-15 13:58:30|66.42|66.02|66.39|65.99|66.42|66.02|66.39|65.99|4
1739627920000|2025-02-15 13:58:40|66.38|65.98|66.38|65.98|66.38|65.98|66.38|65.98|1
1739627950000|2025-02-15 13:59:10|66.37|65.97|66.37|65.97|66.38|65.98|66.37|65.97|3
1739627960000|2025-02-15 13:59:20|66.38|65.98|66.38|65.98|66.38|65.98|66.37|65.97|5
1739627970000|2025-02-15 13:59:30|66.37|65.97|66.38|65.98|66.38|65.98|66.37|65.97|4
1739627980000|2025-02-15 13:59:40|66.37|65.97|66.38|65.98|66.38|65.98|66.37|65.97|2
1739627990000|2025-02-15 13:59:50|66.37|65.97|66.38|65.98|66.38|65.98|66.37|65.97|2
1739628000000|2025-02-15 14:00:00|66.37|65.97|66.38|65.98|66.38|65.98|66.37|65.97|2
1739628020000|2025-02-15 14:00:20|66.37|65.97|66.38|65.98|66.38|65.98|66.37|65.97|2
1739628030000|2025-02-15 14:00:30|66.37|65.97|66.19|65.79|66.37|65.97|66.19|65.79|12
1739628040000|2025-02-15 14:00:40|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|2
1739628050000|2025-02-15 14:00:50|66.18|65.78|66.24|65.84|66.24|65.84|66.18|65.78|3
1739628070000|2025-02-15 14:01:10|66.21|65.81|66.18|65.78|66.23|65.83|66.18|65.78|6
1739628080000|2025-02-15 14:01:20|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1739628100000|2025-02-15 14:01:40|66.18|65.78|66.2|65.8|66.2|65.8|66.18|65.78|3
1739628110000|2025-02-15 14:01:50|66.19|65.79|66.26|65.86|66.26|65.86|66.19|65.79|10
1739628120000|2025-02-15 14:02:00|66.24|65.84|66.2|65.8|66.24|65.84|66.19|65.79|11
1739628130000|2025-02-15 14:02:10|66.19|65.79|66.18|65.78|66.19|65.79|66.18|65.78|2
1739628150000|2025-02-15 14:02:30|66.17|65.77|66.2|65.8|66.2|65.8|66.17|65.77|4
1739628160000|2025-02-15 14:02:40|66.19|65.79|66.18|65.78|66.19|65.79|66.17|65.77|4
1739628170000|2025-02-15 14:02:50|66.17|65.77|66.17|65.77|66.18|65.78|66.16|65.76|6
1739628180000|2025-02-15 14:03:00|66.13|65.73|66.08|65.68|66.13|65.73|66.08|65.68|6
1739628200000|2025-02-15 14:03:20|66.07|65.67|66.04|65.64|66.09|65.69|66.03|65.63|14
1739628210000|2025-02-15 14:03:30|66.03|65.63|66.04|65.64|66.05|65.65|66.01|65.61|8
1739628220000|2025-02-15 14:03:40|66|65.6|65.99|65.59|66.04|65.64|65.99|65.59|8
1739628230000|2025-02-15 14:03:50|66.01|65.61|65.98|65.58|66.01|65.61|65.98|65.58|3
1739628250000|2025-02-15 14:04:10|65.99|65.59|66.05|65.65|66.06|65.66|65.98|65.58|10
1739628260000|2025-02-15 14:04:20|66.02|65.62|65.98|65.58|66.02|65.62|65.98|65.58|5
1739628270000|2025-02-15 14:04:30|65.97|65.57|65.98|65.58|65.98|65.58|65.97|65.57|4
1739628280000|2025-02-15 14:04:40|65.96|65.56|65.94|65.54|65.98|65.58|65.9|65.5|11
1739628290000|2025-02-15 14:04:50|65.93|65.53|65.91|65.51|65.93|65.53|65.89|65.49|7
1739628300000|2025-02-15 14:05:00|65.9|65.5|65.98|65.58|65.99|65.59|65.89|65.49|17
1739628310000|2025-02-15 14:05:10|65.97|65.57|65.96|65.56|65.98|65.58|65.92|65.52|12
1739628320000|2025-02-15 14:05:20|65.95|65.55|65.83|65.43|65.95|65.55|65.83|65.43|11
1739628330000|2025-02-15 14:05:30|65.82|65.42|65.73|65.33|65.82|65.42|65.73|65.33|10
1739628340000|2025-02-15 14:05:40|65.72|65.32|65.76|65.36|65.78|65.38|65.68|65.28|9
1739628350000|2025-02-15 14:05:50|65.78|65.38|65.79|65.39|65.8|65.4|65.73|65.33|8
1739628360000|2025-02-15 14:06:00|65.78|65.38|65.78|65.38|65.79|65.39|65.77|65.37|5
1739628370000|2025-02-15 14:06:10|65.8|65.4|65.82|65.42|65.87|65.47|65.8|65.4|7
1739628380000|2025-02-15 14:06:20|65.81|65.41|65.78|65.38|65.81|65.41|65.78|65.38|4
1739628390000|2025-02-15 14:06:30|65.77|65.37|65.74|65.34|65.78|65.38|65.71|65.31|8
1739628410000|2025-02-15 14:06:50|65.78|65.38|65.86|65.46|65.86|65.46|65.78|65.38|8
1739628420000|2025-02-15 14:07:00|65.83|65.43|65.78|65.38|65.83|65.43|65.78|65.38|6
1739628450000|2025-02-15 14:07:30|65.8|65.4|65.87|65.47|65.91|65.51|65.8|65.4|11
1739628460000|2025-02-15 14:07:40|65.88|65.48|65.88|65.48|65.88|65.48|65.86|65.46|5
1739628470000|2025-02-15 14:07:50|65.89|65.49|65.88|65.48|65.89|65.49|65.88|65.48|2
1739628480000|2025-02-15 14:08:00|65.87|65.47|65.88|65.48|65.88|65.48|65.87|65.47|2
1739628490000|2025-02-15 14:08:10|65.89|65.49|65.97|65.57|65.97|65.57|65.89|65.49|5
1739628500000|2025-02-15 14:08:20|65.96|65.56|65.97|65.57|65.97|65.57|65.94|65.54|6
1739628510000|2025-02-15 14:08:30|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|2
1739628520000|2025-02-15 14:08:40|65.96|65.56|65.97|65.57|65.98|65.58|65.96|65.56|4
1739628540000|2025-02-15 14:09:00|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739628550000|2025-02-15 14:09:10|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739628560000|2025-02-15 14:09:20|65.98|65.58|65.97|65.57|65.98|65.58|65.97|65.57|2
1739628570000|2025-02-15 14:09:30|65.98|65.58|65.97|65.57|65.98|65.58|65.97|65.57|4
1739628580000|2025-02-15 14:09:40|65.98|65.58|66|65.6|66.04|65.64|65.98|65.58|8
1739628590000|2025-02-15 14:09:50|65.99|65.59|65.98|65.58|65.99|65.59|65.97|65.57|4
1739628600000|2025-02-15 14:10:00|65.97|65.57|65.97|65.57|65.98|65.58|65.97|65.57|3
1739628610000|2025-02-15 14:10:10|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739628620000|2025-02-15 14:10:20|65.97|65.57|65.98|65.58|65.99|65.59|65.96|65.56|4
1739628630000|2025-02-15 14:10:30|65.96|65.56|65.9|65.5|65.96|65.56|65.9|65.5|6
1739628640000|2025-02-15 14:10:40|65.91|65.51|65.91|65.51|65.95|65.55|65.91|65.51|8
1739628650000|2025-02-15 14:10:50|65.9|65.5|65.88|65.48|65.92|65.52|65.88|65.48|5
1739628660000|2025-02-15 14:11:00|65.95|65.55|65.92|65.52|65.99|65.59|65.92|65.52|9
1739628670000|2025-02-15 14:11:10|65.91|65.51|65.98|65.58|65.98|65.58|65.9|65.5|4
1739628680000|2025-02-15 14:11:20|65.95|65.55|65.91|65.51|65.96|65.56|65.91|65.51|7
1739628690000|2025-02-15 14:11:30|65.9|65.5|65.88|65.48|65.9|65.5|65.87|65.47|9
1739628700000|2025-02-15 14:11:40|65.87|65.47|65.88|65.48|65.88|65.48|65.87|65.47|2
1739628710000|2025-02-15 14:11:50|65.87|65.47|65.81|65.41|65.87|65.47|65.81|65.41|6
1739628720000|2025-02-15 14:12:00|65.8|65.4|65.86|65.46|65.86|65.46|65.8|65.4|9
1739628730000|2025-02-15 14:12:10|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739628740000|2025-02-15 14:12:20|65.9|65.5|65.88|65.48|65.9|65.5|65.88|65.48|3
1739628750000|2025-02-15 14:12:30|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739628760000|2025-02-15 14:12:40|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739628800000|2025-02-15 14:13:20|65.88|65.48|65.91|65.51|65.96|65.56|65.88|65.48|9
1739628810000|2025-02-15 14:13:30|65.9|65.5|65.98|65.58|65.98|65.58|65.89|65.49|7
1739628820000|2025-02-15 14:13:40|65.97|65.57|65.97|65.57|65.98|65.58|65.97|65.57|5
1739628830000|2025-02-15 14:13:50|65.98|65.58|65.98|65.58|65.98|65.58|65.97|65.57|3
1739628840000|2025-02-15 14:14:00|65.99|65.59|66.04|65.64|66.04|65.64|65.99|65.59|3
1739628850000|2025-02-15 14:14:10|66.05|65.65|66.08|65.68|66.08|65.68|66.05|65.65|6
1739628860000|2025-02-15 14:14:20|66.07|65.67|66.03|65.63|66.07|65.67|66.03|65.63|2
1739628870000|2025-02-15 14:14:30|66.02|65.62|65.98|65.58|66.02|65.62|65.98|65.58|5
1739628900000|2025-02-15 14:15:00|65.99|65.59|66.07|65.67|66.08|65.68|65.99|65.59|6
1739628910000|2025-02-15 14:15:10|66.08|65.68|66.07|65.67|66.08|65.68|66.07|65.67|2
1739628920000|2025-02-15 14:15:20|66.08|65.68|66.06|65.66|66.08|65.68|66.03|65.63|12
1739628930000|2025-02-15 14:15:30|66.05|65.65|66.02|65.62|66.05|65.65|66.02|65.62|3
1739628940000|2025-02-15 14:15:40|66.01|65.61|65.99|65.59|66.01|65.61|65.98|65.58|5
1739628950000|2025-02-15 14:15:50|65.98|65.58|65.98|65.58|65.99|65.59|65.98|65.58|5
1739628960000|2025-02-15 14:16:00|65.94|65.54|65.91|65.51|65.95|65.55|65.91|65.51|6
1739628970000|2025-02-15 14:16:10|65.9|65.5|65.89|65.49|65.9|65.5|65.89|65.49|2
1739628980000|2025-02-15 14:16:20|65.95|65.55|65.9|65.5|65.95|65.55|65.9|65.5|4
1739628990000|2025-02-15 14:16:30|65.94|65.54|65.96|65.56|65.98|65.58|65.93|65.53|8
1739629000000|2025-02-15 14:16:40|65.97|65.57|65.9|65.5|65.97|65.57|65.9|65.5|9
1739629010000|2025-02-15 14:16:50|65.91|65.51|65.96|65.56|65.96|65.56|65.9|65.5|11
1739629020000|2025-02-15 14:17:00|65.97|65.57|65.91|65.51|65.97|65.57|65.91|65.51|8
1739629030000|2025-02-15 14:17:10|65.9|65.5|65.82|65.42|65.9|65.5|65.82|65.42|11
1739629040000|2025-02-15 14:17:20|65.81|65.41|65.86|65.46|65.88|65.48|65.8|65.4|11
1739629050000|2025-02-15 14:17:30|65.87|65.47|65.83|65.43|65.87|65.47|65.83|65.43|3
1739629060000|2025-02-15 14:17:40|65.84|65.44|65.79|65.39|65.84|65.44|65.79|65.39|9
1739629070000|2025-02-15 14:17:50|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739629090000|2025-02-15 14:18:10|65.85|65.45|65.84|65.44|65.85|65.45|65.83|65.43|6
1739629100000|2025-02-15 14:18:20|65.85|65.45|65.86|65.46|65.86|65.46|65.81|65.41|13
1739629110000|2025-02-15 14:18:30|65.84|65.44|65.78|65.38|65.84|65.44|65.78|65.38|7
1739629120000|2025-02-15 14:18:40|65.79|65.39|65.79|65.39|65.83|65.43|65.79|65.39|7
1739629130000|2025-02-15 14:18:50|65.78|65.38|65.78|65.38|65.79|65.39|65.78|65.38|3
1739629140000|2025-02-15 14:19:00|65.79|65.39|65.78|65.38|65.79|65.39|65.78|65.38|2
1739629150000|2025-02-15 14:19:10|65.79|65.39|65.83|65.43|65.84|65.44|65.79|65.39|5
1739629160000|2025-02-15 14:19:20|65.82|65.42|65.87|65.47|65.87|65.47|65.81|65.41|8
1739629170000|2025-02-15 14:19:30|65.85|65.45|65.82|65.42|65.85|65.45|65.82|65.42|4
1739629180000|2025-02-15 14:19:40|65.81|65.41|65.79|65.39|65.81|65.41|65.79|65.39|5
1739629200000|2025-02-15 14:20:00|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739629220000|2025-02-15 14:20:20|65.79|65.39|65.85|65.45|65.85|65.45|65.79|65.39|3
1739629230000|2025-02-15 14:20:30|65.84|65.44|65.82|65.42|65.84|65.44|65.81|65.41|8
1739629240000|2025-02-15 14:20:40|65.81|65.41|65.88|65.48|65.89|65.49|65.81|65.41|5
1739629260000|2025-02-15 14:21:00|65.83|65.43|65.83|65.43|65.83|65.43|65.83|65.43|1
1739629270000|2025-02-15 14:21:10|65.82|65.42|65.87|65.47|65.87|65.47|65.81|65.41|15
1739629280000|2025-02-15 14:21:20|65.86|65.46|65.81|65.41|65.86|65.46|65.81|65.41|5
1739629290000|2025-02-15 14:21:30|65.8|65.4|65.78|65.38|65.8|65.4|65.78|65.38|3
1739629320000|2025-02-15 14:22:00|65.87|65.47|65.88|65.48|65.88|65.48|65.87|65.47|2
1739629330000|2025-02-15 14:22:10|65.86|65.46|65.82|65.42|65.88|65.48|65.82|65.42|8
1739629340000|2025-02-15 14:22:20|65.83|65.43|65.85|65.45|65.88|65.48|65.8|65.4|17
1739629350000|2025-02-15 14:22:30|65.84|65.44|65.79|65.39|65.84|65.44|65.79|65.39|6
1739629360000|2025-02-15 14:22:40|65.78|65.38|65.78|65.38|65.79|65.39|65.78|65.38|7
1739629370000|2025-02-15 14:22:50|65.81|65.41|65.86|65.46|65.86|65.46|65.81|65.41|4
1739629380000|2025-02-15 14:23:00|65.87|65.47|65.81|65.41|65.87|65.47|65.81|65.41|11
1739629390000|2025-02-15 14:23:10|65.8|65.4|65.78|65.38|65.8|65.4|65.78|65.38|3
1739629400000|2025-02-15 14:23:20|65.77|65.37|65.73|65.33|65.78|65.38|65.73|65.33|10
1739629410000|2025-02-15 14:23:30|65.72|65.32|65.69|65.29|65.72|65.32|65.69|65.29|4
1739629420000|2025-02-15 14:23:40|65.68|65.28|65.67|65.27|65.68|65.28|65.67|65.27|4
1739629430000|2025-02-15 14:23:50|65.68|65.28|65.68|65.28|65.68|65.28|65.67|65.27|3
1739629450000|2025-02-15 14:24:10|65.71|65.31|65.78|65.38|65.8|65.4|65.71|65.31|6
1739629460000|2025-02-15 14:24:20|65.77|65.37|65.77|65.37|65.77|65.37|65.74|65.34|6
1739629470000|2025-02-15 14:24:30|65.76|65.36|65.71|65.31|65.76|65.36|65.71|65.31|7
1739629480000|2025-02-15 14:24:40|65.72|65.32|65.69|65.29|65.73|65.33|65.69|65.29|6
1739629490000|2025-02-15 14:24:50|65.7|65.3|65.77|65.37|65.77|65.37|65.7|65.3|6
1739629500000|2025-02-15 14:25:00|65.78|65.38|65.77|65.37|65.78|65.38|65.71|65.31|11
1739629510000|2025-02-15 14:25:10|65.73|65.33|65.69|65.29|65.73|65.33|65.69|65.29|5
1739629520000|2025-02-15 14:25:20|65.7|65.3|65.7|65.3|65.75|65.35|65.69|65.29|8
1739629550000|2025-02-15 14:25:50|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739629560000|2025-02-15 14:26:00|65.78|65.38|65.72|65.32|65.78|65.38|65.72|65.32|7
1739629570000|2025-02-15 14:26:10|65.71|65.31|65.78|65.38|65.78|65.38|65.71|65.31|7
1739629580000|2025-02-15 14:26:20|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739629590000|2025-02-15 14:26:30|65.76|65.36|65.69|65.29|65.77|65.37|65.68|65.28|9
1739629600000|2025-02-15 14:26:40|65.68|65.28|65.68|65.28|65.68|65.28|65.67|65.27|3
1739629610000|2025-02-15 14:26:50|65.67|65.27|65.68|65.28|65.68|65.28|65.67|65.27|2
1739629620000|2025-02-15 14:27:00|65.66|65.26|65.77|65.37|65.77|65.37|65.62|65.22|11
1739629630000|2025-02-15 14:27:10|65.81|65.41|65.77|65.37|65.81|65.41|65.77|65.37|9
1739629640000|2025-02-15 14:27:20|65.76|65.36|65.69|65.29|65.77|65.37|65.69|65.29|7
1739629650000|2025-02-15 14:27:30|65.68|65.28|65.68|65.28|65.68|65.28|65.68|65.28|1
1739629660000|2025-02-15 14:27:40|65.66|65.26|65.65|65.25|65.66|65.26|65.59|65.19|8
1739629670000|2025-02-15 14:27:50|65.61|65.21|65.63|65.23|65.66|65.26|65.61|65.21|12
1739629680000|2025-02-15 14:28:00|65.61|65.21|65.65|65.25|65.65|65.25|65.61|65.21|4
1739629690000|2025-02-15 14:28:10|65.66|65.26|65.66|65.26|65.66|65.26|65.65|65.25|3
1739629700000|2025-02-15 14:28:20|65.69|65.29|65.68|65.28|65.69|65.29|65.68|65.28|4
1739629710000|2025-02-15 14:28:30|65.67|65.27|65.71|65.31|65.75|65.35|65.67|65.27|8
1739629720000|2025-02-15 14:28:40|65.7|65.3|65.75|65.35|65.75|65.35|65.7|65.3|8
1739629730000|2025-02-15 14:28:50|65.71|65.31|65.74|65.34|65.74|65.34|65.71|65.31|3
1739629750000|2025-02-15 14:29:10|65.78|65.38|65.77|65.37|65.78|65.38|65.76|65.36|6
1739629760000|2025-02-15 14:29:20|65.76|65.36|65.7|65.3|65.76|65.36|65.7|65.3|12
1739629770000|2025-02-15 14:29:30|65.71|65.31|65.76|65.36|65.76|65.36|65.71|65.31|4
1739629790000|2025-02-15 14:29:50|65.8|65.4|65.77|65.37|65.8|65.4|65.76|65.36|3
1739629800000|2025-02-15 14:30:00|65.76|65.36|65.69|65.29|65.77|65.37|65.69|65.29|12
1739629810000|2025-02-15 14:30:10|65.68|65.28|65.67|65.27|65.69|65.29|65.67|65.27|5
1739629820000|2025-02-15 14:30:20|65.68|65.28|65.68|65.28|65.68|65.28|65.68|65.28|1
1739629850000|2025-02-15 14:30:50|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739629860000|2025-02-15 14:31:00|65.68|65.28|65.67|65.27|65.68|65.28|65.67|65.27|4
1739629870000|2025-02-15 14:31:10|65.68|65.28|65.68|65.28|65.73|65.33|65.67|65.27|10
1739629880000|2025-02-15 14:31:20|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739629890000|2025-02-15 14:31:30|65.68|65.28|65.75|65.35|65.75|65.35|65.67|65.27|9
1739629900000|2025-02-15 14:31:40|65.78|65.38|65.69|65.29|65.78|65.38|65.69|65.29|13
1739629910000|2025-02-15 14:31:50|65.68|65.28|65.74|65.34|65.74|65.34|65.68|65.28|3
1739629920000|2025-02-15 14:32:00|65.75|65.35|65.77|65.37|65.8|65.4|65.75|65.35|5
1739629930000|2025-02-15 14:32:10|65.78|65.38|65.89|65.49|65.89|65.49|65.78|65.38|6
1739629940000|2025-02-15 14:32:20|65.88|65.48|65.87|65.47|65.88|65.48|65.83|65.43|7
1739629950000|2025-02-15 14:32:30|65.84|65.44|65.84|65.44|65.84|65.44|65.81|65.41|3
1739629960000|2025-02-15 14:32:40|65.85|65.45|65.88|65.48|65.88|65.48|65.85|65.45|2
1739629970000|2025-02-15 14:32:50|65.87|65.47|65.88|65.48|65.88|65.48|65.87|65.47|4
1739630010000|2025-02-15 14:33:30|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739630020000|2025-02-15 14:33:40|65.8|65.4|65.81|65.41|65.85|65.45|65.8|65.4|6
1739630030000|2025-02-15 14:33:50|65.8|65.4|65.73|65.33|65.8|65.4|65.73|65.33|7
1739630040000|2025-02-15 14:34:00|65.72|65.32|65.77|65.37|65.78|65.38|65.7|65.3|12
1739630050000|2025-02-15 14:34:10|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739630070000|2025-02-15 14:34:30|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739630080000|2025-02-15 14:34:40|65.79|65.39|65.78|65.38|65.85|65.45|65.78|65.38|7
1739630090000|2025-02-15 14:34:50|65.77|65.37|65.83|65.43|65.84|65.44|65.77|65.37|8
1739630100000|2025-02-15 14:35:00|65.81|65.41|65.78|65.38|65.81|65.41|65.78|65.38|6
1739630110000|2025-02-15 14:35:10|65.77|65.37|65.69|65.29|65.78|65.38|65.69|65.29|15
1739630120000|2025-02-15 14:35:20|65.68|65.28|65.67|65.27|65.68|65.28|65.67|65.27|6
1739630130000|2025-02-15 14:35:30|65.66|65.26|65.61|65.21|65.67|65.27|65.61|65.21|9
1739630140000|2025-02-15 14:35:40|65.66|65.26|65.59|65.19|65.66|65.26|65.59|65.19|7
1739630150000|2025-02-15 14:35:50|65.58|65.18|65.58|65.18|65.58|65.18|65.57|65.17|3
1739630170000|2025-02-15 14:36:10|65.59|65.19|65.58|65.18|65.63|65.23|65.58|65.18|5
1739630210000|2025-02-15 14:36:50|65.41|65.01|65.45|65.05|65.49|65.09|65.41|65.01|10
1739630220000|2025-02-15 14:37:00|65.44|65.04|65.47|65.07|65.47|65.07|65.44|65.04|12
1739630230000|2025-02-15 14:37:10|65.45|65.05|65.47|65.07|65.47|65.07|65.44|65.04|10
1739630240000|2025-02-15 14:37:20|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|2
1739630250000|2025-02-15 14:37:30|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|2
1739630260000|2025-02-15 14:37:40|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1739630280000|2025-02-15 14:38:00|65.46|65.06|65.51|65.11|65.6|65.2|65.46|65.06|11
1739630290000|2025-02-15 14:38:10|65.54|65.14|65.55|65.15|65.56|65.16|65.51|65.11|15
1739630300000|2025-02-15 14:38:20|65.56|65.16|65.55|65.15|65.56|65.16|65.55|65.15|4
1739630310000|2025-02-15 14:38:30|65.54|65.14|65.55|65.15|65.55|65.15|65.51|65.11|10
1739630320000|2025-02-15 14:38:40|65.51|65.11|65.55|65.15|65.55|65.15|65.51|65.11|5
1739630340000|2025-02-15 14:39:00|65.56|65.16|65.52|65.12|65.56|65.16|65.52|65.12|3
1739630350000|2025-02-15 14:39:10|65.53|65.13|65.51|65.11|65.55|65.15|65.51|65.11|7
1739630360000|2025-02-15 14:39:20|65.5|65.1|65.47|65.07|65.5|65.1|65.47|65.07|4
1739630400000|2025-02-15 14:40:00|65.39|64.99|65.39|64.99|65.44|65.04|65.39|64.99|5
1739630410000|2025-02-15 14:40:10|65.4|65|65.39|64.99|65.42|65.02|65.38|64.98|5
1739630420000|2025-02-15 14:40:20|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|4
1739630460000|2025-02-15 14:41:00|65.36|64.96|65.37|64.97|65.37|64.97|65.36|64.96|2
1739630470000|2025-02-15 14:41:10|65.36|64.96|65.36|64.96|65.37|64.97|65.36|64.96|3
1739630480000|2025-02-15 14:41:20|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1739630490000|2025-02-15 14:41:30|65.39|64.99|65.37|64.97|65.39|64.99|65.37|64.97|3
1739630500000|2025-02-15 14:41:40|65.38|64.98|65.31|64.91|65.38|64.98|65.31|64.91|7
1739630510000|2025-02-15 14:41:50|65.3|64.9|65.29|64.89|65.3|64.9|65.29|64.89|2
1739630520000|2025-02-15 14:42:00|65.35|64.95|65.34|64.94|65.36|64.96|65.34|64.94|6
1739630530000|2025-02-15 14:42:10|65.33|64.93|65.29|64.89|65.33|64.93|65.29|64.89|5
1739630540000|2025-02-15 14:42:20|65.28|64.88|65.31|64.91|65.31|64.91|65.26|64.86|5
1739630550000|2025-02-15 14:42:30|65.3|64.9|65.3|64.9|65.3|64.9|65.3|64.9|1
1739630560000|2025-02-15 14:42:40|65.29|64.89|65.35|64.95|65.35|64.95|65.29|64.89|3
1739630570000|2025-02-15 14:42:50|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739630600000|2025-02-15 14:43:20|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|4
1739630610000|2025-02-15 14:43:30|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|2
1739630620000|2025-02-15 14:43:40|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|6
1739630630000|2025-02-15 14:43:50|65.46|65.06|65.48|65.08|65.48|65.08|65.42|65.02|8
1739630640000|2025-02-15 14:44:00|65.43|65.03|65.43|65.03|65.43|65.03|65.43|65.03|1
1739630650000|2025-02-15 14:44:10|65.42|65.02|65.42|65.02|65.43|65.03|65.42|65.02|3
1739630660000|2025-02-15 14:44:20|65.41|65.01|65.41|65.01|65.42|65.02|65.41|65.01|5
1739630680000|2025-02-15 14:44:40|65.4|65|65.37|64.97|65.4|65|65.37|64.97|4
1739630690000|2025-02-15 14:44:50|65.36|64.96|65.36|64.96|65.37|64.97|65.36|64.96|3
1739630700000|2025-02-15 14:45:00|65.37|64.97|65.43|65.03|65.43|65.03|65.36|64.96|5
1739630710000|2025-02-15 14:45:10|65.48|65.08|65.45|65.05|65.5|65.1|65.45|65.05|7
1739630720000|2025-02-15 14:45:20|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739630730000|2025-02-15 14:45:30|65.5|65.1|65.52|65.12|65.52|65.12|65.48|65.08|8
1739630740000|2025-02-15 14:45:40|65.55|65.15|65.54|65.14|65.56|65.16|65.54|65.14|4
1739630750000|2025-02-15 14:45:50|65.55|65.15|65.55|65.15|65.55|65.15|65.55|65.15|1
1739630760000|2025-02-15 14:46:00|65.54|65.14|65.55|65.15|65.55|65.15|65.54|65.14|2
1739630790000|2025-02-15 14:46:30|65.64|65.24|65.64|65.24|65.66|65.26|65.64|65.24|4
1739630800000|2025-02-15 14:46:40|65.66|65.26|65.64|65.24|65.66|65.26|65.64|65.24|3
1739630820000|2025-02-15 14:47:00|65.66|65.26|65.64|65.24|65.66|65.26|65.64|65.24|4
1739630830000|2025-02-15 14:47:10|65.66|65.26|65.64|65.24|65.66|65.26|65.64|65.24|3
1739630840000|2025-02-15 14:47:20|65.65|65.25|65.66|65.26|65.66|65.26|65.64|65.24|3
1739630850000|2025-02-15 14:47:30|65.65|65.25|65.64|65.24|65.65|65.25|65.64|65.24|2
1739630860000|2025-02-15 14:47:40|65.66|65.26|65.66|65.26|65.66|65.26|65.65|65.25|3
1739630870000|2025-02-15 14:47:50|65.65|65.25|65.65|65.25|65.65|65.25|65.65|65.25|1
1739630880000|2025-02-15 14:48:00|65.64|65.24|65.64|65.24|65.64|65.24|65.64|65.24|1
1739630890000|2025-02-15 14:48:10|65.66|65.26|65.74|65.34|65.74|65.34|65.64|65.24|8
1739630900000|2025-02-15 14:48:20|65.73|65.33|65.74|65.34|65.74|65.34|65.71|65.31|4
1739630910000|2025-02-15 14:48:30|65.77|65.37|65.76|65.36|65.77|65.37|65.76|65.36|2
1739630920000|2025-02-15 14:48:40|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|2
1739630930000|2025-02-15 14:48:50|65.75|65.35|65.75|65.35|65.75|65.35|65.75|65.35|1
1739630940000|2025-02-15 14:49:00|65.74|65.34|65.74|65.34|65.75|65.35|65.74|65.34|3
1739630950000|2025-02-15 14:49:10|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|2
1739630960000|2025-02-15 14:49:20|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|2
1739630990000|2025-02-15 14:49:50|65.75|65.35|65.75|65.35|65.75|65.35|65.75|65.35|1
1739631000000|2025-02-15 14:50:00|65.74|65.34|65.74|65.34|65.74|65.34|65.74|65.34|1
1739631010000|2025-02-15 14:50:10|65.7|65.3|65.72|65.32|65.75|65.35|65.7|65.3|5
1739631020000|2025-02-15 14:50:20|65.71|65.31|65.75|65.35|65.75|65.35|65.69|65.29|10
1739631030000|2025-02-15 14:50:30|65.77|65.37|65.76|65.36|65.77|65.37|65.72|65.32|8
1739631040000|2025-02-15 14:50:40|65.74|65.34|65.74|65.34|65.75|65.35|65.71|65.31|6
1739631060000|2025-02-15 14:51:00|65.75|65.35|65.75|65.35|65.76|65.36|65.74|65.34|6
1739631070000|2025-02-15 14:51:10|65.74|65.34|65.75|65.35|65.75|65.35|65.74|65.34|4
1739631090000|2025-02-15 14:51:30|65.74|65.34|65.74|65.34|65.75|65.35|65.74|65.34|3
1739631100000|2025-02-15 14:51:40|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|2
1739631110000|2025-02-15 14:51:50|65.71|65.31|65.74|65.34|65.74|65.34|65.71|65.31|4
1739631120000|2025-02-15 14:52:00|65.71|65.31|65.67|65.27|65.71|65.31|65.67|65.27|7
1739631130000|2025-02-15 14:52:10|65.66|65.26|65.65|65.25|65.67|65.27|65.65|65.25|8
1739631140000|2025-02-15 14:52:20|65.64|65.24|65.64|65.24|65.64|65.24|65.64|65.24|1
1739631190000|2025-02-15 14:53:10|65.65|65.25|65.65|65.25|65.65|65.25|65.65|65.25|1
1739631220000|2025-02-15 14:53:40|65.66|65.26|65.66|65.26|65.66|65.26|65.66|65.26|1
1739631230000|2025-02-15 14:53:50|65.65|65.25|65.65|65.25|65.65|65.25|65.65|65.25|1
1739631250000|2025-02-15 14:54:10|65.63|65.23|65.65|65.25|65.65|65.25|65.63|65.23|6
1739631270000|2025-02-15 14:54:30|65.64|65.24|65.65|65.25|65.65|65.25|65.64|65.24|4
1739631280000|2025-02-15 14:54:40|65.64|65.24|65.72|65.32|65.72|65.32|65.64|65.24|3
1739631300000|2025-02-15 14:55:00|65.75|65.35|65.74|65.34|65.75|65.35|65.74|65.34|4
1739631320000|2025-02-15 14:55:20|65.76|65.36|65.74|65.34|65.76|65.36|65.74|65.34|5
1739631330000|2025-02-15 14:55:30|65.76|65.36|65.78|65.38|65.83|65.43|65.75|65.35|8
1739631340000|2025-02-15 14:55:40|65.77|65.37|65.75|65.35|65.77|65.37|65.75|65.35|3
1739631350000|2025-02-15 14:55:50|65.74|65.34|65.75|65.35|65.75|65.35|65.74|65.34|2
1739631360000|2025-02-15 14:56:00|65.74|65.34|65.74|65.34|65.74|65.34|65.74|65.34|1
1739631370000|2025-02-15 14:56:10|65.75|65.35|65.75|65.35|65.75|65.35|65.75|65.35|1
1739631380000|2025-02-15 14:56:20|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739631390000|2025-02-15 14:56:30|65.78|65.38|65.84|65.44|65.85|65.45|65.78|65.38|7
1739631400000|2025-02-15 14:56:40|65.82|65.42|65.85|65.45|65.85|65.45|65.82|65.42|4
1739631410000|2025-02-15 14:56:50|65.84|65.44|65.84|65.44|65.84|65.44|65.84|65.44|1
1739631460000|2025-02-15 14:57:40|65.85|65.45|65.86|65.46|65.86|65.46|65.85|65.45|2
1739631470000|2025-02-15 14:57:50|65.85|65.45|65.85|65.45|65.85|65.45|65.85|65.45|1
1739631480000|2025-02-15 14:58:00|65.84|65.44|65.83|65.43|65.84|65.44|65.82|65.42|3
1739631500000|2025-02-15 14:58:20|65.84|65.44|65.83|65.43|65.84|65.44|65.83|65.43|2
1739631510000|2025-02-15 14:58:30|65.84|65.44|65.84|65.44|65.84|65.44|65.8|65.4|7
1739631530000|2025-02-15 14:58:50|65.8|65.4|65.83|65.43|65.83|65.43|65.8|65.4|3
1739631540000|2025-02-15 14:59:00|65.84|65.44|65.84|65.44|65.84|65.44|65.84|65.44|1
1739631580000|2025-02-15 14:59:40|65.83|65.43|65.84|65.44|65.84|65.44|65.79|65.39|8
1739631590000|2025-02-15 14:59:50|65.82|65.42|65.77|65.37|65.82|65.42|65.77|65.37|6
1739631600000|2025-02-15 15:00:00|65.78|65.38|65.86|65.46|65.87|65.47|65.77|65.37|8
1739631610000|2025-02-15 15:00:10|65.85|65.45|65.85|65.45|65.86|65.46|65.85|65.45|5
1739631640000|2025-02-15 15:00:40|65.84|65.44|65.85|65.45|65.85|65.45|65.84|65.44|2
1739631650000|2025-02-15 15:00:50|65.84|65.44|65.85|65.45|65.86|65.46|65.84|65.44|4
1739631660000|2025-02-15 15:01:00|65.86|65.46|65.94|65.54|65.96|65.56|65.86|65.46|9
1739631670000|2025-02-15 15:01:10|65.95|65.55|65.95|65.55|65.95|65.55|65.93|65.53|5
1739631690000|2025-02-15 15:01:30|65.99|65.59|66.05|65.65|66.06|65.66|65.99|65.59|8
1739631700000|2025-02-15 15:01:40|66.08|65.68|66.06|65.66|66.08|65.68|66.05|65.65|4
1739631710000|2025-02-15 15:01:50|66.13|65.73|66.15|65.75|66.15|65.75|66.12|65.72|8
1739631720000|2025-02-15 15:02:00|66.13|65.73|66.15|65.75|66.15|65.75|66.13|65.73|5
1739631730000|2025-02-15 15:02:10|66.14|65.74|66.15|65.75|66.15|65.75|66.14|65.74|2
1739631750000|2025-02-15 15:02:30|66.14|65.74|66.1|65.7|66.15|65.75|66.09|65.69|12
1739631760000|2025-02-15 15:02:40|66.09|65.69|66.08|65.68|66.15|65.75|66.08|65.68|14
1739631770000|2025-02-15 15:02:50|66.07|65.67|66.06|65.66|66.07|65.67|66.06|65.66|2
1739631780000|2025-02-15 15:03:00|66.05|65.65|66.06|65.66|66.07|65.67|66.05|65.65|5
1739631790000|2025-02-15 15:03:10|66.07|65.67|66.15|65.75|66.16|65.76|66.07|65.67|6
1739631820000|2025-02-15 15:03:40|66.25|65.85|66.18|65.78|66.25|65.85|66.18|65.78|6
1739631830000|2025-02-15 15:03:50|66.17|65.77|66.16|65.76|66.17|65.77|66.16|65.76|2
1739631840000|2025-02-15 15:04:00|66.17|65.77|66.23|65.83|66.23|65.83|66.17|65.77|4
1739631850000|2025-02-15 15:04:10|66.24|65.84|66.23|65.83|66.24|65.84|66.23|65.83|4
1739631870000|2025-02-15 15:04:30|66.21|65.81|66.18|65.78|66.21|65.81|66.18|65.78|4
1739631880000|2025-02-15 15:04:40|66.17|65.77|66.24|65.84|66.24|65.84|66.17|65.77|6
1739631890000|2025-02-15 15:04:50|66.2|65.8|66.19|65.79|66.2|65.8|66.19|65.79|2
1739631900000|2025-02-15 15:05:00|66.18|65.78|66.09|65.69|66.18|65.78|66.09|65.69|10
1739631910000|2025-02-15 15:05:10|66.08|65.68|66.16|65.76|66.17|65.77|66.07|65.67|11
1739631920000|2025-02-15 15:05:20|66.17|65.77|66.16|65.76|66.17|65.77|66.16|65.76|4
1739631930000|2025-02-15 15:05:30|66.15|65.75|66.15|65.75|66.15|65.75|66.15|65.75|1
1739631940000|2025-02-15 15:05:40|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1739631950000|2025-02-15 15:05:50|66.17|65.77|66.17|65.77|66.19|65.79|66.16|65.76|5
1739631960000|2025-02-15 15:06:00|66.16|65.76|66.15|65.75|66.16|65.76|66.15|65.75|2
1739631970000|2025-02-15 15:06:10|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1739631980000|2025-02-15 15:06:20|66.15|65.75|66.15|65.75|66.16|65.76|66.15|65.75|3
1739632020000|2025-02-15 15:07:00|66.14|65.74|66.15|65.75|66.16|65.76|66.14|65.74|3
1739632030000|2025-02-15 15:07:10|66.16|65.76|66.25|65.85|66.26|65.86|66.15|65.75|9
1739632040000|2025-02-15 15:07:20|66.26|65.86|66.25|65.85|66.26|65.86|66.25|65.85|2
1739632060000|2025-02-15 15:07:40|66.21|65.81|66.24|65.84|66.24|65.84|66.19|65.79|7
1739632070000|2025-02-15 15:07:50|66.23|65.83|66.21|65.81|66.23|65.83|66.2|65.8|8
1739632080000|2025-02-15 15:08:00|66.22|65.82|66.26|65.86|66.26|65.86|66.22|65.82|4
1739632090000|2025-02-15 15:08:10|66.25|65.85|66.25|65.85|66.26|65.86|66.25|65.85|3
1739632100000|2025-02-15 15:08:20|66.26|65.86|66.26|65.86|66.26|65.86|66.25|65.85|3
1739632110000|2025-02-15 15:08:30|66.25|65.85|66.26|65.86|66.26|65.86|66.25|65.85|6
1739632130000|2025-02-15 15:08:50|66.25|65.85|66.25|65.85|66.26|65.86|66.22|65.82|6
1739632140000|2025-02-15 15:09:00|66.24|65.84|66.25|65.85|66.25|65.85|66.24|65.84|2
1739632150000|2025-02-15 15:09:10|66.23|65.83|66.21|65.81|66.24|65.84|66.21|65.81|9
1739632160000|2025-02-15 15:09:20|66.2|65.8|66.17|65.77|66.2|65.8|66.17|65.77|4
1739632170000|2025-02-15 15:09:30|66.16|65.76|66.16|65.76|66.16|65.76|66.15|65.75|5
1739632180000|2025-02-15 15:09:40|66.15|65.75|66.15|65.75|66.16|65.76|66.15|65.75|3
1739632190000|2025-02-15 15:09:50|66.16|65.76|66.15|65.75|66.16|65.76|66.15|65.75|2
1739632220000|2025-02-15 15:10:20|66.14|65.74|66.1|65.7|66.15|65.75|66.1|65.7|9
1739632230000|2025-02-15 15:10:30|66.09|65.69|66.07|65.67|66.1|65.7|66.07|65.67|5
1739632240000|2025-02-15 15:10:40|66.06|65.66|66.07|65.67|66.13|65.73|66.06|65.66|12
1739632250000|2025-02-15 15:10:50|66.06|65.66|66.06|65.66|66.07|65.67|66.06|65.66|3
1739632260000|2025-02-15 15:11:00|66.05|65.65|66.05|65.65|66.05|65.65|66.05|65.65|1
1739632270000|2025-02-15 15:11:10|66.04|65.64|66.05|65.65|66.05|65.65|66.04|65.64|2
1739632280000|2025-02-15 15:11:20|66.02|65.62|65.99|65.59|66.02|65.62|65.99|65.59|4
1739632290000|2025-02-15 15:11:30|65.98|65.58|65.96|65.56|65.98|65.58|65.96|65.56|3
1739632300000|2025-02-15 15:11:40|65.95|65.55|65.97|65.57|66.02|65.62|65.95|65.55|5
1739632310000|2025-02-15 15:11:50|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739632320000|2025-02-15 15:12:00|65.95|65.55|65.95|65.55|65.95|65.55|65.95|65.55|1
1739632350000|2025-02-15 15:12:30|65.96|65.56|65.95|65.55|65.96|65.56|65.95|65.55|2
1739632360000|2025-02-15 15:12:40|66.01|65.61|65.97|65.57|66.01|65.61|65.97|65.57|3
1739632370000|2025-02-15 15:12:50|65.96|65.56|66.04|65.64|66.06|65.66|65.96|65.56|7
1739632380000|2025-02-15 15:13:00|66.05|65.65|66.04|65.64|66.05|65.65|66.04|65.64|2
1739632390000|2025-02-15 15:13:10|66.05|65.65|66.05|65.65|66.05|65.65|66.05|65.65|1
1739632410000|2025-02-15 15:13:30|65.97|65.57|66.04|65.64|66.04|65.64|65.97|65.57|5
1739632420000|2025-02-15 15:13:40|66.03|65.63|65.99|65.59|66.05|65.65|65.99|65.59|14
1739632430000|2025-02-15 15:13:50|65.98|65.58|65.97|65.57|65.98|65.58|65.97|65.57|2
1739632440000|2025-02-15 15:14:00|65.99|65.59|66.03|65.63|66.05|65.65|65.99|65.59|12
1739632450000|2025-02-15 15:14:10|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739632460000|2025-02-15 15:14:20|66.05|65.65|66.06|65.66|66.06|65.66|66.05|65.65|2
1739632470000|2025-02-15 15:14:30|66.05|65.65|66.06|65.66|66.06|65.66|66.05|65.65|4
1739632490000|2025-02-15 15:14:50|66.05|65.65|66.06|65.66|66.06|65.66|66.05|65.65|2
1739632500000|2025-02-15 15:15:00|66.05|65.65|66.04|65.64|66.06|65.66|66|65.6|8
1739632510000|2025-02-15 15:15:10|66.05|65.65|65.98|65.58|66.05|65.65|65.98|65.58|9
1739632520000|2025-02-15 15:15:20|65.97|65.57|65.96|65.56|65.98|65.58|65.96|65.56|4
1739632580000|2025-02-15 15:16:20|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739632590000|2025-02-15 15:16:30|65.96|65.56|65.96|65.56|65.97|65.57|65.96|65.56|3
1739632610000|2025-02-15 15:16:50|65.97|65.57|65.96|65.56|65.97|65.57|65.96|65.56|2
1739632620000|2025-02-15 15:17:00|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739632640000|2025-02-15 15:17:20|65.96|65.56|65.98|65.58|66.04|65.64|65.96|65.56|7
1739632650000|2025-02-15 15:17:30|65.97|65.57|65.91|65.51|65.98|65.58|65.91|65.51|12
1739632660000|2025-02-15 15:17:40|65.9|65.5|65.88|65.48|65.92|65.52|65.88|65.48|8
1739632670000|2025-02-15 15:17:50|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739632680000|2025-02-15 15:18:00|65.92|65.52|65.88|65.48|65.96|65.56|65.88|65.48|12
1739632690000|2025-02-15 15:18:10|65.87|65.47|65.95|65.55|65.95|65.55|65.87|65.47|8
1739632700000|2025-02-15 15:18:20|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739632740000|2025-02-15 15:19:00|65.97|65.57|65.97|65.57|65.97|65.57|65.96|65.56|3
1739632750000|2025-02-15 15:19:10|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739632760000|2025-02-15 15:19:20|65.97|65.57|65.97|65.57|65.97|65.57|65.96|65.56|9
1739632770000|2025-02-15 15:19:30|65.98|65.58|66.06|65.66|66.06|65.66|65.97|65.57|8
1739632780000|2025-02-15 15:19:40|66.04|65.64|66.07|65.67|66.07|65.67|66.04|65.64|3
1739632810000|2025-02-15 15:20:10|66.06|65.66|66.06|65.66|66.07|65.67|66.06|65.66|5
1739632830000|2025-02-15 15:20:30|66.02|65.62|66.01|65.61|66.02|65.62|66.01|65.61|2
1739632840000|2025-02-15 15:20:40|66|65.6|65.97|65.57|66.07|65.67|65.97|65.57|9
1739632850000|2025-02-15 15:20:50|65.96|65.56|65.97|65.57|65.97|65.57|65.96|65.56|2
1739632860000|2025-02-15 15:21:00|65.94|65.54|65.87|65.47|65.94|65.54|65.87|65.47|7
1739632870000|2025-02-15 15:21:10|65.89|65.49|65.93|65.53|65.93|65.53|65.88|65.48|7
1739632880000|2025-02-15 15:21:20|65.92|65.52|65.87|65.47|65.92|65.52|65.87|65.47|5
1739632890000|2025-02-15 15:21:30|65.88|65.48|65.89|65.49|65.95|65.55|65.88|65.48|8
1739632900000|2025-02-15 15:21:40|65.88|65.48|65.9|65.5|65.97|65.57|65.88|65.48|13
1739632910000|2025-02-15 15:21:50|65.89|65.49|65.87|65.47|65.89|65.49|65.86|65.46|5
1739632920000|2025-02-15 15:22:00|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|8
1739632930000|2025-02-15 15:22:10|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739632940000|2025-02-15 15:22:20|65.87|65.47|65.77|65.37|65.87|65.47|65.77|65.37|7
1739632950000|2025-02-15 15:22:30|65.82|65.42|65.84|65.44|65.84|65.44|65.82|65.42|3
1739632960000|2025-02-15 15:22:40|65.86|65.46|65.86|65.46|65.87|65.47|65.86|65.46|5
1739632970000|2025-02-15 15:22:50|65.87|65.47|65.87|65.47|65.87|65.47|65.86|65.46|3
1739632980000|2025-02-15 15:23:00|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739632990000|2025-02-15 15:23:10|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739633000000|2025-02-15 15:23:20|65.82|65.42|65.78|65.38|65.82|65.42|65.78|65.38|5
1739633010000|2025-02-15 15:23:30|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739633040000|2025-02-15 15:24:00|65.76|65.36|65.76|65.36|65.77|65.37|65.76|65.36|3
1739633050000|2025-02-15 15:24:10|65.74|65.34|65.71|65.31|65.76|65.36|65.7|65.3|14
1739633060000|2025-02-15 15:24:20|65.76|65.36|65.75|65.35|65.78|65.38|65.73|65.33|10
1739633090000|2025-02-15 15:24:50|65.74|65.34|65.75|65.35|65.75|65.35|65.74|65.34|2
1739633100000|2025-02-15 15:25:00|65.74|65.34|65.74|65.34|65.74|65.34|65.74|65.34|1
1739633120000|2025-02-15 15:25:20|65.75|65.35|65.75|65.35|65.75|65.35|65.75|65.35|1
1739633130000|2025-02-15 15:25:30|65.78|65.38|65.76|65.36|65.78|65.38|65.76|65.36|3
1739633140000|2025-02-15 15:25:40|65.77|65.37|65.76|65.36|65.77|65.37|65.76|65.36|2
1739633150000|2025-02-15 15:25:50|65.72|65.32|65.72|65.32|65.72|65.32|65.72|65.32|1
1739633160000|2025-02-15 15:26:00|65.71|65.31|65.67|65.27|65.71|65.31|65.67|65.27|5
1739633200000|2025-02-15 15:26:40|65.68|65.28|65.68|65.28|65.72|65.32|65.68|65.28|6
1739633220000|2025-02-15 15:27:00|65.67|65.27|65.65|65.25|65.67|65.27|65.65|65.25|3
1739633230000|2025-02-15 15:27:10|65.64|65.24|65.61|65.21|65.64|65.24|65.6|65.2|6
1739633240000|2025-02-15 15:27:20|65.62|65.22|65.62|65.22|65.62|65.22|65.61|65.21|3
1739633250000|2025-02-15 15:27:30|65.61|65.21|65.61|65.21|65.61|65.21|65.61|65.21|1
1739633270000|2025-02-15 15:27:50|65.6|65.2|65.6|65.2|65.6|65.2|65.6|65.2|1
1739633280000|2025-02-15 15:28:00|65.61|65.21|65.6|65.2|65.61|65.21|65.6|65.2|6
1739633290000|2025-02-15 15:28:10|65.63|65.23|65.6|65.2|65.63|65.23|65.6|65.2|2
1739633320000|2025-02-15 15:28:40|65.58|65.18|65.58|65.18|65.59|65.19|65.58|65.18|3
1739633350000|2025-02-15 15:29:10|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739633380000|2025-02-15 15:29:40|65.56|65.16|65.56|65.16|65.56|65.16|65.56|65.16|1
1739633390000|2025-02-15 15:29:50|65.53|65.13|65.54|65.14|65.54|65.14|65.53|65.13|2
1739633400000|2025-02-15 15:30:00|65.65|65.25|65.63|65.23|65.66|65.26|65.61|65.21|12
1739633410000|2025-02-15 15:30:10|65.62|65.22|65.61|65.21|65.62|65.22|65.61|65.21|2
1739633420000|2025-02-15 15:30:20|65.6|65.2|65.59|65.19|65.6|65.2|65.59|65.19|2
1739633430000|2025-02-15 15:30:30|65.57|65.17|65.59|65.19|65.59|65.19|65.54|65.14|8
1739633440000|2025-02-15 15:30:40|65.6|65.2|65.57|65.17|65.6|65.2|65.57|65.17|4
1739633470000|2025-02-15 15:31:10|65.58|65.18|65.58|65.18|65.58|65.18|65.58|65.18|1
1739633480000|2025-02-15 15:31:20|65.59|65.19|65.67|65.27|65.67|65.27|65.58|65.18|7
1739633490000|2025-02-15 15:31:30|65.66|65.26|65.61|65.21|65.66|65.26|65.61|65.21|4
1739633510000|2025-02-15 15:31:50|65.58|65.18|65.57|65.17|65.58|65.18|65.57|65.17|2
1739633520000|2025-02-15 15:32:00|65.58|65.18|65.57|65.17|65.58|65.18|65.57|65.17|2
1739633530000|2025-02-15 15:32:10|65.54|65.14|65.53|65.13|65.54|65.14|65.53|65.13|2
1739633540000|2025-02-15 15:32:20|65.52|65.12|65.48|65.08|65.52|65.12|65.48|65.08|5
1739633550000|2025-02-15 15:32:30|65.47|65.07|65.48|65.08|65.48|65.08|65.47|65.07|2
1739633560000|2025-02-15 15:32:40|65.47|65.07|65.48|65.08|65.48|65.08|65.47|65.07|2
1739633570000|2025-02-15 15:32:50|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1739633620000|2025-02-15 15:33:40|65.44|65.04|65.43|65.03|65.44|65.04|65.43|65.03|2
1739633630000|2025-02-15 15:33:50|65.45|65.05|65.41|65.01|65.45|65.05|65.41|65.01|4
1739633640000|2025-02-15 15:34:00|65.42|65.02|65.45|65.05|65.46|65.06|65.42|65.02|5
1739633650000|2025-02-15 15:34:10|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739633670000|2025-02-15 15:34:30|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1739633710000|2025-02-15 15:35:10|65.53|65.13|65.57|65.17|65.58|65.18|65.53|65.13|7
1739633720000|2025-02-15 15:35:20|65.53|65.13|65.54|65.14|65.57|65.17|65.52|65.12|9
1739633730000|2025-02-15 15:35:30|65.56|65.16|65.56|65.16|65.56|65.16|65.55|65.15|3
1739633740000|2025-02-15 15:35:40|65.57|65.17|65.49|65.09|65.57|65.17|65.49|65.09|7
1739633750000|2025-02-15 15:35:50|65.48|65.08|65.53|65.13|65.53|65.13|65.48|65.08|3
1739633760000|2025-02-15 15:36:00|65.54|65.14|65.58|65.18|65.59|65.19|65.54|65.14|6
1739633770000|2025-02-15 15:36:10|65.63|65.23|65.63|65.23|65.63|65.23|65.62|65.22|3
1739633780000|2025-02-15 15:36:20|65.65|65.25|65.66|65.26|65.66|65.26|65.65|65.25|4
1739633810000|2025-02-15 15:36:50|65.62|65.22|65.63|65.23|65.64|65.24|65.62|65.22|4
1739633820000|2025-02-15 15:37:00|65.64|65.24|65.62|65.22|65.64|65.24|65.62|65.22|3
1739633830000|2025-02-15 15:37:10|65.61|65.21|65.59|65.19|65.62|65.22|65.59|65.19|6
1739633840000|2025-02-15 15:37:20|65.58|65.18|65.58|65.18|65.6|65.2|65.57|65.17|5
1739633850000|2025-02-15 15:37:30|65.64|65.24|65.64|65.24|65.64|65.24|65.61|65.21|3
1739633860000|2025-02-15 15:37:40|65.65|65.25|65.65|65.25|65.65|65.25|65.65|65.25|1
1739633890000|2025-02-15 15:38:10|65.69|65.29|65.67|65.27|65.69|65.29|65.67|65.27|3
1739633910000|2025-02-15 15:38:30|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739633940000|2025-02-15 15:39:00|65.66|65.26|65.66|65.26|65.67|65.27|65.66|65.26|3
1739633950000|2025-02-15 15:39:10|65.63|65.23|65.63|65.23|65.63|65.23|65.63|65.23|1
1739633960000|2025-02-15 15:39:20|65.61|65.21|65.59|65.19|65.61|65.21|65.59|65.19|3
1739633970000|2025-02-15 15:39:30|65.58|65.18|65.64|65.24|65.64|65.24|65.58|65.18|4
1739634000000|2025-02-15 15:40:00|65.61|65.21|65.61|65.21|65.61|65.21|65.61|65.21|1
1739634050000|2025-02-15 15:40:50|65.6|65.2|65.6|65.2|65.6|65.2|65.58|65.18|4
1739634060000|2025-02-15 15:41:00|65.61|65.21|65.61|65.21|65.61|65.21|65.61|65.21|1
1739634070000|2025-02-15 15:41:10|65.6|65.2|65.57|65.17|65.6|65.2|65.57|65.17|2
1739634080000|2025-02-15 15:41:20|65.6|65.2|65.6|65.2|65.6|65.2|65.57|65.17|6
1739634110000|2025-02-15 15:41:50|65.58|65.18|65.59|65.19|65.59|65.19|65.58|65.18|2
1739634130000|2025-02-15 15:42:10|65.61|65.21|65.61|65.21|65.61|65.21|65.61|65.21|1
1739634170000|2025-02-15 15:42:50|65.6|65.2|65.61|65.21|65.61|65.21|65.6|65.2|8
1739634180000|2025-02-15 15:43:00|65.6|65.2|65.61|65.21|65.61|65.21|65.6|65.2|6
1739634190000|2025-02-15 15:43:10|65.62|65.22|65.62|65.22|65.62|65.22|65.62|65.22|1
1739634210000|2025-02-15 15:43:30|65.66|65.26|65.77|65.37|65.78|65.38|65.66|65.26|10
1739634220000|2025-02-15 15:43:40|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739634230000|2025-02-15 15:43:50|65.75|65.35|65.76|65.36|65.76|65.36|65.74|65.34|6
1739634240000|2025-02-15 15:44:00|65.75|65.35|65.75|65.35|65.75|65.35|65.71|65.31|8
1739634250000|2025-02-15 15:44:10|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739634260000|2025-02-15 15:44:20|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|4
1739634300000|2025-02-15 15:45:00|65.82|65.42|65.79|65.39|65.87|65.47|65.79|65.39|8
1739634310000|2025-02-15 15:45:10|65.78|65.38|65.76|65.36|65.78|65.38|65.76|65.36|5
1739634320000|2025-02-15 15:45:20|65.74|65.34|65.7|65.3|65.76|65.36|65.7|65.3|9
1739634330000|2025-02-15 15:45:30|65.69|65.29|65.74|65.34|65.78|65.38|65.69|65.29|11
1739634340000|2025-02-15 15:45:40|65.73|65.33|65.7|65.3|65.76|65.36|65.7|65.3|9
1739634350000|2025-02-15 15:45:50|65.69|65.29|65.67|65.27|65.69|65.29|65.67|65.27|3
1739634370000|2025-02-15 15:46:10|65.66|65.26|65.62|65.22|65.67|65.27|65.62|65.22|3
1739634380000|2025-02-15 15:46:20|65.63|65.23|65.65|65.25|65.66|65.26|65.63|65.23|8
1739634390000|2025-02-15 15:46:30|65.64|65.24|65.61|65.21|65.65|65.25|65.61|65.21|8
1739634400000|2025-02-15 15:46:40|65.6|65.2|65.58|65.18|65.6|65.2|65.58|65.18|3
1739634440000|2025-02-15 15:47:20|65.57|65.17|65.49|65.09|65.57|65.17|65.49|65.09|9
1739634450000|2025-02-15 15:47:30|65.5|65.1|65.51|65.11|65.55|65.15|65.49|65.09|8
1739634460000|2025-02-15 15:47:40|65.5|65.1|65.49|65.09|65.5|65.1|65.49|65.09|2
1739634470000|2025-02-15 15:47:50|65.46|65.06|65.54|65.14|65.54|65.14|65.46|65.06|7
1739634480000|2025-02-15 15:48:00|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739634500000|2025-02-15 15:48:20|65.56|65.16|65.54|65.14|65.56|65.16|65.54|65.14|5
1739634510000|2025-02-15 15:48:30|65.53|65.13|65.49|65.09|65.53|65.13|65.49|65.09|5
1739634520000|2025-02-15 15:48:40|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|2
1739634530000|2025-02-15 15:48:50|65.43|65.03|65.42|65.02|65.44|65.04|65.42|65.02|7
1739634540000|2025-02-15 15:49:00|65.45|65.05|65.44|65.04|65.45|65.05|65.42|65.02|7
1739634550000|2025-02-15 15:49:10|65.45|65.05|65.44|65.04|65.45|65.05|65.44|65.04|2
1739634560000|2025-02-15 15:49:20|65.45|65.05|65.45|65.05|65.45|65.05|65.45|65.05|1
1739634570000|2025-02-15 15:49:30|65.46|65.06|65.56|65.16|65.56|65.16|65.46|65.06|5
1739634580000|2025-02-15 15:49:40|65.55|65.15|65.55|65.15|65.55|65.15|65.55|65.15|1
1739634600000|2025-02-15 15:50:00|65.54|65.14|65.54|65.14|65.54|65.14|65.51|65.11|6
1739634610000|2025-02-15 15:50:10|65.55|65.15|65.54|65.14|65.59|65.19|65.54|65.14|5
1739634620000|2025-02-15 15:50:20|65.53|65.13|65.53|65.13|65.54|65.14|65.53|65.13|5
1739634630000|2025-02-15 15:50:30|65.54|65.14|65.54|65.14|65.54|65.14|65.53|65.13|3
1739634640000|2025-02-15 15:50:40|65.51|65.11|65.49|65.09|65.51|65.11|65.49|65.09|3
1739634650000|2025-02-15 15:50:50|65.48|65.08|65.5|65.1|65.51|65.11|65.48|65.08|8
1739634660000|2025-02-15 15:51:00|65.51|65.11|65.51|65.11|65.51|65.11|65.51|65.11|1
1739634670000|2025-02-15 15:51:10|65.52|65.12|65.51|65.11|65.52|65.12|65.51|65.11|6
1739634690000|2025-02-15 15:51:30|65.48|65.08|65.5|65.1|65.5|65.1|65.48|65.08|3
1739634700000|2025-02-15 15:51:40|65.51|65.11|65.51|65.11|65.51|65.11|65.51|65.11|1
1739634730000|2025-02-15 15:52:10|65.5|65.1|65.5|65.1|65.5|65.1|65.5|65.1|1
1739634740000|2025-02-15 15:52:20|65.51|65.11|65.5|65.1|65.51|65.11|65.5|65.1|2
1739634750000|2025-02-15 15:52:30|65.51|65.11|65.5|65.1|65.51|65.11|65.5|65.1|4
1739634760000|2025-02-15 15:52:40|65.51|65.11|65.51|65.11|65.51|65.11|65.5|65.1|3
1739634770000|2025-02-15 15:52:50|65.5|65.1|65.51|65.11|65.51|65.11|65.5|65.1|4
1739634780000|2025-02-15 15:53:00|65.5|65.1|65.5|65.1|65.51|65.11|65.5|65.1|5
1739634790000|2025-02-15 15:53:10|65.51|65.11|65.5|65.1|65.51|65.11|65.5|65.1|2
1739634830000|2025-02-15 15:53:50|65.47|65.07|65.47|65.07|65.48|65.08|65.46|65.06|4
1739634840000|2025-02-15 15:54:00|65.5|65.1|65.5|65.1|65.5|65.1|65.5|65.1|1
1739634860000|2025-02-15 15:54:20|65.49|65.09|65.39|64.99|65.49|65.09|65.39|64.99|9
1739634870000|2025-02-15 15:54:30|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1739634880000|2025-02-15 15:54:40|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739634890000|2025-02-15 15:54:50|65.37|64.97|65.37|64.97|65.37|64.97|65.36|64.96|5
1739634900000|2025-02-15 15:55:00|65.38|64.98|65.41|65.01|65.41|65.01|65.38|64.98|4
1739634920000|2025-02-15 15:55:20|65.37|64.97|65.38|64.98|65.38|64.98|65.37|64.97|2
1739634930000|2025-02-15 15:55:30|65.37|64.97|65.37|64.97|65.38|64.98|65.37|64.97|3
1739634950000|2025-02-15 15:55:50|65.38|64.98|65.39|64.99|65.41|65.01|65.38|64.98|9
1739634960000|2025-02-15 15:56:00|65.38|64.98|65.38|64.98|65.4|65|65.38|64.98|11
1739634970000|2025-02-15 15:56:10|65.39|64.99|65.39|64.99|65.4|65|65.37|64.97|15
1739634980000|2025-02-15 15:56:20|65.38|64.98|65.41|65.01|65.41|65.01|65.38|64.98|5
1739635000000|2025-02-15 15:56:40|65.42|65.02|65.42|65.02|65.42|65.02|65.42|65.02|1
1739635010000|2025-02-15 15:56:50|65.41|65.01|65.42|65.02|65.42|65.02|65.41|65.01|2
1739635030000|2025-02-15 15:57:10|65.41|65.01|65.42|65.02|65.42|65.02|65.41|65.01|2
1739635060000|2025-02-15 15:57:40|65.41|65.01|65.42|65.02|65.42|65.02|65.41|65.01|2
1739635070000|2025-02-15 15:57:50|65.41|65.01|65.42|65.02|65.42|65.02|65.41|65.01|6
1739635080000|2025-02-15 15:58:00|65.41|65.01|65.44|65.04|65.44|65.04|65.41|65.01|2
1739635090000|2025-02-15 15:58:10|65.5|65.1|65.53|65.13|65.53|65.13|65.5|65.1|4
1739635100000|2025-02-15 15:58:20|65.52|65.12|65.53|65.13|65.53|65.13|65.52|65.12|2
1739635130000|2025-02-15 15:58:50|65.56|65.16|65.49|65.09|65.56|65.16|65.49|65.09|5
1739635140000|2025-02-15 15:59:00|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|2
1739635200000|2025-02-15 16:00:00|65.49|65.09|65.54|65.14|65.54|65.14|65.49|65.09|5
1739635210000|2025-02-15 16:00:10|65.55|65.15|65.48|65.08|65.55|65.15|65.48|65.08|10
1739635220000|2025-02-15 16:00:20|65.47|65.07|65.38|64.98|65.47|65.07|65.38|64.98|9
1739635230000|2025-02-15 16:00:30|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|4
1739635240000|2025-02-15 16:00:40|65.34|64.94|65.32|64.92|65.34|64.94|65.32|64.92|5
1739635250000|2025-02-15 16:00:50|65.31|64.91|65.33|64.93|65.33|64.93|65.29|64.89|5
1739635260000|2025-02-15 16:01:00|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1739635270000|2025-02-15 16:01:10|65.4|65|65.47|65.07|65.47|65.07|65.37|64.97|8
1739635280000|2025-02-15 16:01:20|65.46|65.06|65.53|65.13|65.53|65.13|65.46|65.06|6
1739635290000|2025-02-15 16:01:30|65.55|65.15|65.55|65.15|65.55|65.15|65.55|65.15|1
1739635300000|2025-02-15 16:01:40|65.54|65.14|65.56|65.16|65.56|65.16|65.53|65.13|6
1739635310000|2025-02-15 16:01:50|65.58|65.18|65.66|65.26|65.68|65.28|65.58|65.18|7
1739635320000|2025-02-15 16:02:00|65.67|65.27|65.67|65.27|65.67|65.27|65.66|65.26|3
1739635330000|2025-02-15 16:02:10|65.68|65.28|65.67|65.27|65.7|65.3|65.67|65.27|4
1739635340000|2025-02-15 16:02:20|65.68|65.28|65.67|65.27|65.71|65.31|65.67|65.27|10
1739635350000|2025-02-15 16:02:30|65.66|65.26|65.65|65.25|65.66|65.26|65.64|65.24|3
1739635360000|2025-02-15 16:02:40|65.64|65.24|65.67|65.27|65.67|65.27|65.64|65.24|4
1739635370000|2025-02-15 16:02:50|65.65|65.25|65.67|65.27|65.67|65.27|65.65|65.25|7
1739635380000|2025-02-15 16:03:00|65.66|65.26|65.66|65.26|65.67|65.27|65.66|65.26|3
1739635390000|2025-02-15 16:03:10|65.67|65.27|65.66|65.26|65.67|65.27|65.66|65.26|2
1739635410000|2025-02-15 16:03:30|65.67|65.27|65.67|65.27|65.67|65.27|65.65|65.25|10
1739635420000|2025-02-15 16:03:40|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739635440000|2025-02-15 16:04:00|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|4
1739635450000|2025-02-15 16:04:10|65.66|65.26|65.65|65.25|65.67|65.27|65.61|65.21|10
1739635460000|2025-02-15 16:04:20|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739635470000|2025-02-15 16:04:30|65.66|65.26|65.67|65.27|65.67|65.27|65.65|65.25|9
1739635480000|2025-02-15 16:04:40|65.66|65.26|65.66|65.26|65.67|65.27|65.66|65.26|3
1739635490000|2025-02-15 16:04:50|65.63|65.23|65.57|65.17|65.64|65.24|65.57|65.17|6
1739635500000|2025-02-15 16:05:00|65.56|65.16|65.62|65.22|65.62|65.22|65.56|65.16|6
1739635510000|2025-02-15 16:05:10|65.64|65.24|65.65|65.25|65.65|65.25|65.64|65.24|2
1739635520000|2025-02-15 16:05:20|65.68|65.28|65.67|65.27|65.68|65.28|65.67|65.27|2
1739635540000|2025-02-15 16:05:40|65.66|65.26|65.65|65.25|65.67|65.27|65.65|65.25|5
1739635550000|2025-02-15 16:05:50|65.66|65.26|65.72|65.32|65.72|65.32|65.66|65.26|8
1739635560000|2025-02-15 16:06:00|65.68|65.28|65.67|65.27|65.68|65.28|65.65|65.25|8
1739635570000|2025-02-15 16:06:10|65.66|65.26|65.56|65.16|65.66|65.26|65.56|65.16|8
1739635580000|2025-02-15 16:06:20|65.57|65.17|65.56|65.16|65.57|65.17|65.56|65.16|2
1739635610000|2025-02-15 16:06:50|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739635620000|2025-02-15 16:07:00|65.56|65.16|65.48|65.08|65.57|65.17|65.48|65.08|9
1739635630000|2025-02-15 16:07:10|65.47|65.07|65.47|65.07|65.47|65.07|65.46|65.06|5
1739635640000|2025-02-15 16:07:20|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|2
1739635650000|2025-02-15 16:07:30|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739635660000|2025-02-15 16:07:40|65.43|65.03|65.41|65.01|65.43|65.03|65.41|65.01|3
1739635670000|2025-02-15 16:07:50|65.42|65.02|65.41|65.01|65.46|65.06|65.41|65.01|9
1739635680000|2025-02-15 16:08:00|65.42|65.02|65.46|65.06|65.48|65.08|65.42|65.02|9
1739635690000|2025-02-15 16:08:10|65.42|65.02|65.46|65.06|65.46|65.06|65.41|65.01|11
1739635700000|2025-02-15 16:08:20|65.45|65.05|65.4|65|65.46|65.06|65.4|65|8
1739635710000|2025-02-15 16:08:30|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|2
1739635720000|2025-02-15 16:08:40|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1739635740000|2025-02-15 16:09:00|65.29|64.89|65.34|64.94|65.38|64.98|65.29|64.89|11
1739635750000|2025-02-15 16:09:10|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|2
1739635770000|2025-02-15 16:09:30|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1739635780000|2025-02-15 16:09:40|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739635790000|2025-02-15 16:09:50|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1739635800000|2025-02-15 16:10:00|65.34|64.94|65.33|64.93|65.35|64.95|65.33|64.93|6
1739635810000|2025-02-15 16:10:10|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|2
1739635820000|2025-02-15 16:10:20|65.36|64.96|65.35|64.95|65.36|64.96|65.35|64.95|2
1739635830000|2025-02-15 16:10:30|65.33|64.93|65.33|64.93|65.33|64.93|65.33|64.93|1
1739635840000|2025-02-15 16:10:40|65.32|64.92|65.29|64.89|65.32|64.92|65.29|64.89|4
1739635860000|2025-02-15 16:11:00|65.34|64.94|65.36|64.96|65.38|64.98|65.34|64.94|6
1739635870000|2025-02-15 16:11:10|65.35|64.95|65.37|64.97|65.37|64.97|65.35|64.95|9
1739635880000|2025-02-15 16:11:20|65.36|64.96|65.31|64.91|65.36|64.96|65.31|64.91|9
1739635890000|2025-02-15 16:11:30|65.3|64.9|65.29|64.89|65.3|64.9|65.29|64.89|2
1739635900000|2025-02-15 16:11:40|65.32|64.92|65.32|64.92|65.32|64.92|65.32|64.92|1
1739635910000|2025-02-15 16:11:50|65.33|64.93|65.34|64.94|65.37|64.97|65.33|64.93|5
1739635920000|2025-02-15 16:12:00|65.35|64.95|65.34|64.94|65.35|64.95|65.34|64.94|2
1739635940000|2025-02-15 16:12:20|65.36|64.96|65.37|64.97|65.37|64.97|65.36|64.96|2
1739635950000|2025-02-15 16:12:30|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739635960000|2025-02-15 16:12:40|65.37|64.97|65.37|64.97|65.37|64.97|65.36|64.96|3
1739635980000|2025-02-15 16:13:00|65.36|64.96|65.37|64.97|65.37|64.97|65.36|64.96|2
1739635990000|2025-02-15 16:13:10|65.36|64.96|65.46|65.06|65.46|65.06|65.36|64.96|7
1739636000000|2025-02-15 16:13:20|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|2
1739636010000|2025-02-15 16:13:30|65.45|65.05|65.45|65.05|65.46|65.06|65.45|65.05|3
1739636040000|2025-02-15 16:14:00|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|2
1739636080000|2025-02-15 16:14:40|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|2
1739636090000|2025-02-15 16:14:50|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|2
1739636100000|2025-02-15 16:15:00|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739636110000|2025-02-15 16:15:10|65.47|65.07|65.53|65.13|65.53|65.13|65.47|65.07|4
1739636120000|2025-02-15 16:15:20|65.49|65.09|65.52|65.12|65.52|65.12|65.49|65.09|4
1739636140000|2025-02-15 16:15:40|65.68|65.28|65.66|65.26|65.68|65.28|65.66|65.26|5
1739636160000|2025-02-15 16:16:00|65.67|65.27|65.67|65.27|65.67|65.27|65.66|65.26|3
1739636170000|2025-02-15 16:16:10|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739636180000|2025-02-15 16:16:20|65.68|65.28|65.77|65.37|65.79|65.39|65.68|65.28|9
1739636190000|2025-02-15 16:16:30|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739636200000|2025-02-15 16:16:40|65.77|65.37|65.75|65.35|65.77|65.37|65.74|65.34|5
1739636210000|2025-02-15 16:16:50|65.76|65.36|65.76|65.36|65.76|65.36|65.76|65.36|1
1739636230000|2025-02-15 16:17:10|65.7|65.3|65.67|65.27|65.7|65.3|65.67|65.27|4
1739636240000|2025-02-15 16:17:20|65.66|65.26|65.75|65.35|65.75|65.35|65.66|65.26|6
1739636250000|2025-02-15 16:17:30|65.74|65.34|65.75|65.35|65.75|65.35|65.74|65.34|4
1739636260000|2025-02-15 16:17:40|65.76|65.36|65.75|65.35|65.76|65.36|65.75|65.35|2
1739636270000|2025-02-15 16:17:50|65.74|65.34|65.74|65.34|65.75|65.35|65.74|65.34|3
1739636280000|2025-02-15 16:18:00|65.75|65.35|65.7|65.3|65.75|65.35|65.69|65.29|9
1739636290000|2025-02-15 16:18:10|65.69|65.29|65.67|65.27|65.69|65.29|65.67|65.27|3
1739636300000|2025-02-15 16:18:20|65.65|65.25|65.67|65.27|65.67|65.27|65.65|65.25|3
1739636310000|2025-02-15 16:18:30|65.66|65.26|65.67|65.27|65.67|65.27|65.65|65.25|7
1739636320000|2025-02-15 16:18:40|65.66|65.26|65.67|65.27|65.67|65.27|65.65|65.25|4
1739636330000|2025-02-15 16:18:50|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|4
1739636340000|2025-02-15 16:19:00|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|6
1739636350000|2025-02-15 16:19:10|65.66|65.26|65.66|65.26|65.66|65.26|65.66|65.26|1
1739636390000|2025-02-15 16:19:50|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739636400000|2025-02-15 16:20:00|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739636420000|2025-02-15 16:20:20|65.65|65.25|65.66|65.26|65.67|65.27|65.65|65.25|4
1739636430000|2025-02-15 16:20:30|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739636440000|2025-02-15 16:20:40|65.65|65.25|65.66|65.26|65.67|65.27|65.65|65.25|4
1739636450000|2025-02-15 16:20:50|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739636460000|2025-02-15 16:21:00|65.65|65.25|65.66|65.26|65.66|65.26|65.65|65.25|2
1739636470000|2025-02-15 16:21:10|65.62|65.22|65.59|65.19|65.62|65.22|65.59|65.19|4
1739636480000|2025-02-15 16:21:20|65.58|65.18|65.66|65.26|65.66|65.26|65.58|65.18|5
1739636500000|2025-02-15 16:21:40|65.65|65.25|65.65|65.25|65.65|65.25|65.65|65.25|1
1739636520000|2025-02-15 16:22:00|65.66|65.26|65.77|65.37|65.78|65.38|65.66|65.26|10
1739636560000|2025-02-15 16:22:40|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739636590000|2025-02-15 16:23:10|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739636610000|2025-02-15 16:23:30|65.76|65.36|65.72|65.32|65.76|65.36|65.72|65.32|2
1739636620000|2025-02-15 16:23:40|65.71|65.31|65.68|65.28|65.76|65.36|65.68|65.28|11
1739636630000|2025-02-15 16:23:50|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739636640000|2025-02-15 16:24:00|65.7|65.3|65.75|65.35|65.75|65.35|65.7|65.3|6
1739636700000|2025-02-15 16:25:00|65.74|65.34|65.69|65.29|65.74|65.34|65.69|65.29|4
1739636710000|2025-02-15 16:25:10|65.68|65.28|65.67|65.27|65.68|65.28|65.67|65.27|2
1739636730000|2025-02-15 16:25:30|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739636750000|2025-02-15 16:25:50|65.7|65.3|65.67|65.27|65.74|65.34|65.67|65.27|6
1739636760000|2025-02-15 16:26:00|65.69|65.29|65.68|65.28|65.74|65.34|65.68|65.28|9
1739636770000|2025-02-15 16:26:10|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739636790000|2025-02-15 16:26:30|65.66|65.26|65.66|65.26|65.66|65.26|65.66|65.26|1
1739636820000|2025-02-15 16:27:00|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739636830000|2025-02-15 16:27:10|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|4
1739636840000|2025-02-15 16:27:20|65.66|65.26|65.66|65.26|65.66|65.26|65.66|65.26|1
1739636850000|2025-02-15 16:27:30|65.63|65.23|65.66|65.26|65.66|65.26|65.58|65.18|8
1739636880000|2025-02-15 16:28:00|65.67|65.27|65.66|65.26|65.67|65.27|65.66|65.26|2
1739636890000|2025-02-15 16:28:10|65.67|65.27|65.66|65.26|65.67|65.27|65.66|65.26|2
1739636900000|2025-02-15 16:28:20|65.62|65.22|65.59|65.19|65.62|65.22|65.58|65.18|6
1739636910000|2025-02-15 16:28:30|65.58|65.18|65.58|65.18|65.58|65.18|65.58|65.18|1
1739636930000|2025-02-15 16:28:50|65.62|65.22|65.65|65.25|65.65|65.25|65.62|65.22|4
1739636960000|2025-02-15 16:29:20|65.66|65.26|65.66|65.26|65.66|65.26|65.65|65.25|5
1739636980000|2025-02-15 16:29:40|65.72|65.32|65.72|65.32|65.72|65.32|65.72|65.32|1
1739636990000|2025-02-15 16:29:50|65.69|65.29|65.72|65.32|65.72|65.32|65.68|65.28|4
1739637000000|2025-02-15 16:30:00|65.71|65.31|65.72|65.32|65.72|65.32|65.66|65.26|5
1739637010000|2025-02-15 16:30:10|65.71|65.31|65.68|65.28|65.72|65.32|65.68|65.28|10
1739637050000|2025-02-15 16:30:50|65.67|65.27|65.68|65.28|65.68|65.28|65.67|65.27|2
1739637060000|2025-02-15 16:31:00|65.67|65.27|65.6|65.2|65.68|65.28|65.6|65.2|7
1739637070000|2025-02-15 16:31:10|65.59|65.19|65.57|65.17|65.59|65.19|65.57|65.17|5
1739637080000|2025-02-15 16:31:20|65.53|65.13|65.53|65.13|65.53|65.13|65.5|65.1|5
1739637090000|2025-02-15 16:31:30|65.51|65.11|65.49|65.09|65.53|65.13|65.49|65.09|8
1739637100000|2025-02-15 16:31:40|65.5|65.1|65.55|65.15|65.56|65.16|65.5|65.1|10
1739637110000|2025-02-15 16:31:50|65.52|65.12|65.57|65.17|65.59|65.19|65.51|65.11|7
1739637120000|2025-02-15 16:32:00|65.54|65.14|65.54|65.14|65.58|65.18|65.53|65.13|8
1739637130000|2025-02-15 16:32:10|65.52|65.12|65.56|65.16|65.56|65.16|65.52|65.12|5
1739637140000|2025-02-15 16:32:20|65.55|65.15|65.55|65.15|65.56|65.16|65.55|65.15|3
1739637150000|2025-02-15 16:32:30|65.56|65.16|65.55|65.15|65.56|65.16|65.55|65.15|2
1739637160000|2025-02-15 16:32:40|65.52|65.12|65.49|65.09|65.52|65.12|65.49|65.09|6
1739637180000|2025-02-15 16:33:00|65.48|65.08|65.54|65.14|65.55|65.15|65.48|65.08|9
1739637190000|2025-02-15 16:33:10|65.55|65.15|65.55|65.15|65.56|65.16|65.52|65.12|14
1739637210000|2025-02-15 16:33:30|65.56|65.16|65.57|65.17|65.57|65.17|65.56|65.16|2
1739637230000|2025-02-15 16:33:50|65.56|65.16|65.56|65.16|65.6|65.2|65.56|65.16|4
1739637240000|2025-02-15 16:34:00|65.57|65.17|65.56|65.16|65.57|65.17|65.56|65.16|2
1739637250000|2025-02-15 16:34:10|65.57|65.17|65.56|65.16|65.57|65.17|65.56|65.16|4
1739637270000|2025-02-15 16:34:30|65.55|65.15|65.55|65.15|65.55|65.15|65.55|65.15|1
1739637280000|2025-02-15 16:34:40|65.53|65.13|65.55|65.15|65.55|65.15|65.52|65.12|6
1739637290000|2025-02-15 16:34:50|65.56|65.16|65.57|65.17|65.57|65.17|65.56|65.16|2
1739637300000|2025-02-15 16:35:00|65.56|65.16|65.6|65.2|65.6|65.2|65.56|65.16|4
1739637310000|2025-02-15 16:35:10|65.61|65.21|65.61|65.21|65.61|65.21|65.59|65.19|8
1739637320000|2025-02-15 16:35:20|65.6|65.2|65.6|65.2|65.61|65.21|65.6|65.2|3
1739637330000|2025-02-15 16:35:30|65.61|65.21|65.6|65.2|65.61|65.21|65.6|65.2|2
1739637340000|2025-02-15 16:35:40|65.64|65.24|65.68|65.28|65.73|65.33|65.64|65.24|7
1739637380000|2025-02-15 16:36:20|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739637390000|2025-02-15 16:36:30|65.66|65.26|65.66|65.26|65.67|65.27|65.66|65.26|3
1739637400000|2025-02-15 16:36:40|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739637420000|2025-02-15 16:37:00|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|4
1739637430000|2025-02-15 16:37:10|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739637450000|2025-02-15 16:37:30|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739637460000|2025-02-15 16:37:40|65.66|65.26|65.66|65.26|65.67|65.27|65.66|65.26|3
1739637470000|2025-02-15 16:37:50|65.63|65.23|65.61|65.21|65.63|65.23|65.58|65.18|9
1739637480000|2025-02-15 16:38:00|65.62|65.22|65.59|65.19|65.65|65.25|65.59|65.19|9
1739637490000|2025-02-15 16:38:10|65.58|65.18|65.58|65.18|65.58|65.18|65.57|65.17|3
1739637500000|2025-02-15 16:38:20|65.57|65.17|65.58|65.18|65.58|65.18|65.57|65.17|4
1739637520000|2025-02-15 16:38:40|65.57|65.17|65.58|65.18|65.58|65.18|65.57|65.17|2
1739637530000|2025-02-15 16:38:50|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739637540000|2025-02-15 16:39:00|65.58|65.18|65.57|65.17|65.58|65.18|65.57|65.17|2
1739637570000|2025-02-15 16:39:30|65.58|65.18|65.62|65.22|65.66|65.26|65.58|65.18|12
1739637580000|2025-02-15 16:39:40|65.65|65.25|65.65|65.25|65.65|65.25|65.63|65.23|7
1739637600000|2025-02-15 16:40:00|65.66|65.26|65.66|65.26|65.66|65.26|65.65|65.25|5
1739637620000|2025-02-15 16:40:20|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739637630000|2025-02-15 16:40:30|65.66|65.26|65.66|65.26|65.66|65.26|65.66|65.26|1
1739637650000|2025-02-15 16:40:50|65.65|65.25|65.66|65.26|65.66|65.26|65.65|65.25|2
1739637660000|2025-02-15 16:41:00|65.65|65.25|65.65|65.25|65.66|65.26|65.65|65.25|5
1739637670000|2025-02-15 16:41:10|65.62|65.22|65.66|65.26|65.66|65.26|65.6|65.2|7
1739637680000|2025-02-15 16:41:20|65.65|65.25|65.62|65.22|65.65|65.25|65.6|65.2|9
1739637690000|2025-02-15 16:41:30|65.65|65.25|65.6|65.2|65.65|65.25|65.6|65.2|12
1739637700000|2025-02-15 16:41:40|65.59|65.19|65.58|65.18|65.59|65.19|65.58|65.18|2
1739637720000|2025-02-15 16:42:00|65.57|65.17|65.55|65.15|65.57|65.17|65.5|65.1|8
1739637730000|2025-02-15 16:42:10|65.54|65.14|65.55|65.15|65.55|65.15|65.54|65.14|4
1739637740000|2025-02-15 16:42:20|65.56|65.16|65.56|65.16|65.56|65.16|65.55|65.15|3
1739637790000|2025-02-15 16:43:10|65.52|65.12|65.5|65.1|65.52|65.12|65.5|65.1|3
1739637800000|2025-02-15 16:43:20|65.49|65.09|65.48|65.08|65.49|65.09|65.48|65.08|2
1739637810000|2025-02-15 16:43:30|65.47|65.07|65.47|65.07|65.48|65.08|65.46|65.06|4
1739637820000|2025-02-15 16:43:40|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|2
1739637830000|2025-02-15 16:43:50|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739637840000|2025-02-15 16:44:00|65.43|65.03|65.45|65.05|65.45|65.05|65.39|64.99|12
1739637850000|2025-02-15 16:44:10|65.46|65.06|65.45|65.05|65.46|65.06|65.43|65.03|4
1739637860000|2025-02-15 16:44:20|65.44|65.04|65.43|65.03|65.44|65.04|65.42|65.02|3
1739637870000|2025-02-15 16:44:30|65.42|65.02|65.38|64.98|65.42|65.02|65.37|64.97|8
1739637880000|2025-02-15 16:44:40|65.44|65.04|65.41|65.01|65.44|65.04|65.41|65.01|3
1739637890000|2025-02-15 16:44:50|65.4|65|65.37|64.97|65.4|65|65.37|64.97|4
1739637900000|2025-02-15 16:45:00|65.38|64.98|65.37|64.97|65.38|64.98|65.36|64.96|4
1739637910000|2025-02-15 16:45:10|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739637920000|2025-02-15 16:45:20|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1739637930000|2025-02-15 16:45:30|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|4
1739637940000|2025-02-15 16:45:40|65.34|64.94|65.31|64.91|65.34|64.94|65.31|64.91|4
1739637960000|2025-02-15 16:46:00|65.38|64.98|65.34|64.94|65.38|64.98|65.34|64.94|7
1739637970000|2025-02-15 16:46:10|65.35|64.95|65.37|64.97|65.37|64.97|65.35|64.95|3
1739637980000|2025-02-15 16:46:20|65.36|64.96|65.37|64.97|65.37|64.97|65.36|64.96|2
1739637990000|2025-02-15 16:46:30|65.36|64.96|65.36|64.96|65.37|64.97|65.36|64.96|3
1739638000000|2025-02-15 16:46:40|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739638010000|2025-02-15 16:46:50|65.36|64.96|65.37|64.97|65.37|64.97|65.36|64.96|2
1739638020000|2025-02-15 16:47:00|65.36|64.96|65.36|64.96|65.37|64.97|65.36|64.96|3
1739638030000|2025-02-15 16:47:10|65.34|64.94|65.37|64.97|65.37|64.97|65.33|64.93|7
1739638060000|2025-02-15 16:47:40|65.36|64.96|65.37|64.97|65.37|64.97|65.36|64.96|2
1739638070000|2025-02-15 16:47:50|65.36|64.96|65.36|64.96|65.36|64.96|65.34|64.94|5
1739638090000|2025-02-15 16:48:10|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739638110000|2025-02-15 16:48:30|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739638120000|2025-02-15 16:48:40|65.37|64.97|65.44|65.04|65.46|65.06|65.37|64.97|8
1739638130000|2025-02-15 16:48:50|65.43|65.03|65.45|65.05|65.45|65.05|65.42|65.02|5
1739638150000|2025-02-15 16:49:10|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739638160000|2025-02-15 16:49:20|65.47|65.07|65.54|65.14|65.54|65.14|65.47|65.07|5
1739638180000|2025-02-15 16:49:40|65.56|65.16|65.56|65.16|65.56|65.16|65.56|65.16|1
1739638190000|2025-02-15 16:49:50|65.63|65.23|65.64|65.24|65.64|65.24|65.62|65.22|4
1739638200000|2025-02-15 16:50:00|65.63|65.23|65.62|65.22|65.66|65.26|65.6|65.2|12
1739638210000|2025-02-15 16:50:10|65.61|65.21|65.56|65.16|65.61|65.21|65.56|65.16|6
1739638220000|2025-02-15 16:50:20|65.53|65.13|65.49|65.09|65.53|65.13|65.49|65.09|5
1739638230000|2025-02-15 16:50:30|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|2
1739638240000|2025-02-15 16:50:40|65.48|65.08|65.54|65.14|65.59|65.19|65.48|65.08|8
1739638250000|2025-02-15 16:50:50|65.53|65.13|65.54|65.14|65.54|65.14|65.52|65.12|3
1739638260000|2025-02-15 16:51:00|65.55|65.15|65.55|65.15|65.55|65.15|65.55|65.15|1
1739638270000|2025-02-15 16:51:10|65.52|65.12|65.51|65.11|65.52|65.12|65.51|65.11|2
1739638280000|2025-02-15 16:51:20|65.5|65.1|65.52|65.12|65.54|65.14|65.48|65.08|6
1739638290000|2025-02-15 16:51:30|65.5|65.1|65.47|65.07|65.5|65.1|65.47|65.07|6
1739638300000|2025-02-15 16:51:40|65.46|65.06|65.46|65.06|65.47|65.07|65.46|65.06|5
1739638310000|2025-02-15 16:51:50|65.47|65.07|65.43|65.03|65.47|65.07|65.43|65.03|3
1739638320000|2025-02-15 16:52:00|65.42|65.02|65.39|64.99|65.45|65.05|65.39|64.99|8
1739638350000|2025-02-15 16:52:30|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739638370000|2025-02-15 16:52:50|65.39|64.99|65.42|65.02|65.46|65.06|65.39|64.99|9
1739638380000|2025-02-15 16:53:00|65.43|65.03|65.45|65.05|65.45|65.05|65.42|65.02|10
1739638400000|2025-02-15 16:53:20|65.44|65.04|65.45|65.05|65.45|65.05|65.42|65.02|5
1739638440000|2025-02-15 16:54:00|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739638460000|2025-02-15 16:54:20|65.45|65.05|65.45|65.05|65.45|65.05|65.45|65.05|1
1739638480000|2025-02-15 16:54:40|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|2
1739638500000|2025-02-15 16:55:00|65.41|65.01|65.37|64.97|65.41|65.01|65.36|64.96|7
1739638510000|2025-02-15 16:55:10|65.38|64.98|65.41|65.01|65.41|65.01|65.38|64.98|2
1739638520000|2025-02-15 16:55:20|65.43|65.03|65.44|65.04|65.44|65.04|65.43|65.03|2
1739638550000|2025-02-15 16:55:50|65.46|65.06|65.46|65.06|65.46|65.06|65.45|65.05|5
1739638560000|2025-02-15 16:56:00|65.45|65.05|65.45|65.05|65.45|65.05|65.45|65.05|1
1739638570000|2025-02-15 16:56:10|65.46|65.06|65.45|65.05|65.46|65.06|65.42|65.02|8
1739638580000|2025-02-15 16:56:20|65.43|65.03|65.42|65.02|65.44|65.04|65.42|65.02|5
1739638590000|2025-02-15 16:56:30|65.41|65.01|65.38|64.98|65.41|65.01|65.38|64.98|4
1739638600000|2025-02-15 16:56:40|65.37|64.97|65.34|64.94|65.37|64.97|65.34|64.94|4
1739638610000|2025-02-15 16:56:50|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739638620000|2025-02-15 16:57:00|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|2
1739638670000|2025-02-15 16:57:50|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|2
1739638680000|2025-02-15 16:58:00|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1739638690000|2025-02-15 16:58:10|65.4|65|65.42|65.02|65.43|65.03|65.4|65|3
1739638700000|2025-02-15 16:58:20|65.4|65|65.47|65.07|65.49|65.09|65.38|64.98|8
1739638710000|2025-02-15 16:58:30|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739638720000|2025-02-15 16:58:40|65.43|65.03|65.46|65.06|65.46|65.06|65.42|65.02|4
1739638740000|2025-02-15 16:59:00|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|2
1739638760000|2025-02-15 16:59:20|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1739638800000|2025-02-15 17:00:00|65.46|65.06|65.53|65.13|65.53|65.13|65.46|65.06|4
1739638810000|2025-02-15 17:00:10|65.54|65.14|65.53|65.13|65.59|65.19|65.53|65.13|10
1739638820000|2025-02-15 17:00:20|65.52|65.12|65.47|65.07|65.52|65.12|65.47|65.07|6
1739638850000|2025-02-15 17:00:50|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|2
1739638860000|2025-02-15 17:01:00|65.46|65.06|65.44|65.04|65.46|65.06|65.44|65.04|2
1739638870000|2025-02-15 17:01:10|65.45|65.05|65.43|65.03|65.45|65.05|65.43|65.03|6
1739638880000|2025-02-15 17:01:20|65.42|65.02|65.39|64.99|65.42|65.02|65.39|64.99|4
1739638890000|2025-02-15 17:01:30|65.38|64.98|65.36|64.96|65.38|64.98|65.36|64.96|3
1739638900000|2025-02-15 17:01:40|65.37|64.97|65.44|65.04|65.46|65.06|65.37|64.97|6
1739638910000|2025-02-15 17:01:50|65.45|65.05|65.47|65.07|65.47|65.07|65.45|65.05|2
1739638920000|2025-02-15 17:02:00|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739638940000|2025-02-15 17:02:20|65.57|65.17|65.62|65.22|65.62|65.22|65.55|65.15|6
1739638950000|2025-02-15 17:02:30|65.6|65.2|65.64|65.24|65.66|65.26|65.59|65.19|7
1739638960000|2025-02-15 17:02:40|65.65|65.25|65.65|65.25|65.65|65.25|65.65|65.25|1
1739638980000|2025-02-15 17:03:00|65.66|65.26|65.66|65.26|65.67|65.27|65.66|65.26|3
1739639020000|2025-02-15 17:03:40|65.67|65.27|65.66|65.26|65.67|65.27|65.66|65.26|2
1739639030000|2025-02-15 17:03:50|65.68|65.28|65.73|65.33|65.73|65.33|65.68|65.28|9
1739639040000|2025-02-15 17:04:00|65.72|65.32|65.72|65.32|65.73|65.33|65.72|65.32|3
1739639050000|2025-02-15 17:04:10|65.69|65.29|65.67|65.27|65.69|65.29|65.67|65.27|3
1739639060000|2025-02-15 17:04:20|65.69|65.29|65.72|65.32|65.72|65.32|65.69|65.29|3
1739639100000|2025-02-15 17:05:00|65.69|65.29|65.67|65.27|65.69|65.29|65.67|65.27|2
1739639110000|2025-02-15 17:05:10|65.66|65.26|65.72|65.32|65.72|65.32|65.66|65.26|6
1739639120000|2025-02-15 17:05:20|65.7|65.3|65.7|65.3|65.7|65.3|65.7|65.3|1
1739639130000|2025-02-15 17:05:30|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739639140000|2025-02-15 17:05:40|65.66|65.26|65.66|65.26|65.66|65.26|65.66|65.26|1
1739639150000|2025-02-15 17:05:50|65.65|65.25|65.67|65.27|65.72|65.32|65.65|65.25|12
1739639160000|2025-02-15 17:06:00|65.66|65.26|65.66|65.26|65.67|65.27|65.62|65.22|7
1739639280000|2025-02-15 17:08:00|65.65|65.25|65.59|65.19|65.65|65.25|65.59|65.19|5
1739639290000|2025-02-15 17:08:10|65.58|65.18|65.63|65.23|65.64|65.24|65.58|65.18|4
1739639300000|2025-02-15 17:08:20|65.62|65.22|65.61|65.21|65.66|65.26|65.61|65.21|11
1739639310000|2025-02-15 17:08:30|65.6|65.2|65.59|65.19|65.6|65.2|65.59|65.19|2
1739639330000|2025-02-15 17:08:50|65.56|65.16|65.56|65.16|65.56|65.16|65.56|65.16|1
1739639350000|2025-02-15 17:09:10|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739639360000|2025-02-15 17:09:20|65.56|65.16|65.56|65.16|65.56|65.16|65.56|65.16|1
1739639380000|2025-02-15 17:09:40|65.57|65.17|65.65|65.25|65.67|65.27|65.57|65.17|6
1739639390000|2025-02-15 17:09:50|65.66|65.26|65.66|65.26|65.66|65.26|65.66|65.26|1
1739639410000|2025-02-15 17:10:10|65.64|65.24|65.58|65.18|65.64|65.24|65.58|65.18|6
1739639420000|2025-02-15 17:10:20|65.62|65.22|65.64|65.24|65.64|65.24|65.6|65.2|8
1739639430000|2025-02-15 17:10:30|65.63|65.23|65.65|65.25|65.65|65.25|65.59|65.19|8
1739639450000|2025-02-15 17:10:50|65.64|65.24|65.61|65.21|65.64|65.24|65.61|65.21|5
1739639460000|2025-02-15 17:11:00|65.64|65.24|65.65|65.25|65.65|65.25|65.62|65.22|5
1739639480000|2025-02-15 17:11:20|65.63|65.23|65.64|65.24|65.65|65.25|65.62|65.22|7
1739639490000|2025-02-15 17:11:30|65.65|65.25|65.57|65.17|65.65|65.25|65.57|65.17|7
1739639500000|2025-02-15 17:11:40|65.56|65.16|65.56|65.16|65.56|65.16|65.56|65.16|1
1739639520000|2025-02-15 17:12:00|65.63|65.23|65.64|65.24|65.64|65.24|65.63|65.23|2
1739639540000|2025-02-15 17:12:20|65.65|65.25|65.65|65.25|65.65|65.25|65.65|65.25|1
1739639550000|2025-02-15 17:12:30|65.64|65.24|65.64|65.24|65.64|65.24|65.64|65.24|1
1739639600000|2025-02-15 17:13:20|65.63|65.23|65.62|65.22|65.63|65.23|65.57|65.17|9
1739639610000|2025-02-15 17:13:30|65.61|65.21|65.56|65.16|65.61|65.21|65.56|65.16|6
1739639620000|2025-02-15 17:13:40|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739639630000|2025-02-15 17:13:50|65.62|65.22|65.63|65.23|65.63|65.23|65.59|65.19|5
1739639650000|2025-02-15 17:14:10|65.62|65.22|65.58|65.18|65.62|65.22|65.58|65.18|8
1739639660000|2025-02-15 17:14:20|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739639680000|2025-02-15 17:14:40|65.61|65.21|65.57|65.17|65.62|65.22|65.57|65.17|5
1739639690000|2025-02-15 17:14:50|65.58|65.18|65.66|65.26|65.66|65.26|65.58|65.18|8
1739639720000|2025-02-15 17:15:20|65.56|65.16|65.56|65.16|65.56|65.16|65.56|65.16|1
1739639730000|2025-02-15 17:15:30|65.55|65.15|65.5|65.1|65.56|65.16|65.5|65.1|6
1739639740000|2025-02-15 17:15:40|65.49|65.09|65.47|65.07|65.49|65.09|65.47|65.07|3
1739639750000|2025-02-15 17:15:50|65.48|65.08|65.48|65.08|65.53|65.13|65.48|65.08|6
1739639760000|2025-02-15 17:16:00|65.47|65.07|65.46|65.06|65.48|65.08|65.46|65.06|6
1739639770000|2025-02-15 17:16:10|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|2
1739639780000|2025-02-15 17:16:20|65.45|65.05|65.45|65.05|65.46|65.06|65.41|65.01|10
1739639800000|2025-02-15 17:16:40|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|2
1739639810000|2025-02-15 17:16:50|65.43|65.03|65.39|64.99|65.43|65.03|65.39|64.99|7
1739639820000|2025-02-15 17:17:00|65.38|64.98|65.46|65.06|65.48|65.08|65.38|64.98|7
1739639830000|2025-02-15 17:17:10|65.47|65.07|65.46|65.06|65.47|65.07|65.46|65.06|2
1739639860000|2025-02-15 17:17:40|65.43|65.03|65.42|65.02|65.45|65.05|65.42|65.02|5
1739639870000|2025-02-15 17:17:50|65.41|65.01|65.42|65.02|65.42|65.02|65.41|65.01|2
1739639880000|2025-02-15 17:18:00|65.41|65.01|65.43|65.03|65.46|65.06|65.39|64.99|8
1739639890000|2025-02-15 17:18:10|65.42|65.02|65.41|65.01|65.42|65.02|65.41|65.01|2
1739639910000|2025-02-15 17:18:30|65.4|65|65.4|65|65.4|65|65.4|65|1
1739639920000|2025-02-15 17:18:40|65.39|64.99|65.37|64.97|65.4|65|65.37|64.97|5
1739639930000|2025-02-15 17:18:50|65.36|64.96|65.32|64.92|65.36|64.96|65.32|64.92|6
1739639940000|2025-02-15 17:19:00|65.31|64.91|65.34|64.94|65.39|64.99|65.29|64.89|9
1739639950000|2025-02-15 17:19:10|65.33|64.93|65.31|64.91|65.33|64.93|65.31|64.91|5
1739639960000|2025-02-15 17:19:20|65.3|64.9|65.27|64.87|65.3|64.9|65.27|64.87|3
1739640000000|2025-02-15 17:20:00|65.31|64.91|65.31|64.91|65.36|64.96|65.31|64.91|6
1739640010000|2025-02-15 17:20:10|65.3|64.9|65.27|64.87|65.3|64.9|65.27|64.87|4
1739640020000|2025-02-15 17:20:20|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1739640040000|2025-02-15 17:20:40|65.34|64.94|65.35|64.95|65.39|64.99|65.31|64.91|12
1739640050000|2025-02-15 17:20:50|65.33|64.93|65.29|64.89|65.33|64.93|65.29|64.89|5
1739640060000|2025-02-15 17:21:00|65.28|64.88|65.34|64.94|65.34|64.94|65.28|64.88|3
1739640070000|2025-02-15 17:21:10|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1739640080000|2025-02-15 17:21:20|65.34|64.94|65.29|64.89|65.34|64.94|65.29|64.89|4
1739640090000|2025-02-15 17:21:30|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1739640110000|2025-02-15 17:21:50|65.17|64.77|65.17|64.77|65.17|64.77|65.16|64.76|7
1739640120000|2025-02-15 17:22:00|65.19|64.79|65.26|64.86|65.28|64.88|65.19|64.79|12
1739640130000|2025-02-15 17:22:10|65.27|64.87|65.27|64.87|65.27|64.87|65.25|64.85|4
1739640150000|2025-02-15 17:22:30|65.28|64.88|65.32|64.92|65.33|64.93|65.28|64.88|6
1739640160000|2025-02-15 17:22:40|65.33|64.93|65.35|64.95|65.35|64.95|65.27|64.87|9
1739640170000|2025-02-15 17:22:50|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|2
1739640180000|2025-02-15 17:23:00|65.36|64.96|65.36|64.96|65.36|64.96|65.35|64.95|3
1739640190000|2025-02-15 17:23:10|65.34|64.94|65.35|64.95|65.36|64.96|65.34|64.94|6
1739640200000|2025-02-15 17:23:20|65.31|64.91|65.27|64.87|65.31|64.91|65.27|64.87|5
1739640210000|2025-02-15 17:23:30|65.26|64.86|65.3|64.9|65.34|64.94|65.26|64.86|9
1739640220000|2025-02-15 17:23:40|65.32|64.92|65.31|64.91|65.33|64.93|65.31|64.91|7
1739640230000|2025-02-15 17:23:50|65.3|64.9|65.29|64.89|65.32|64.92|65.28|64.88|8
1739640240000|2025-02-15 17:24:00|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1739640250000|2025-02-15 17:24:10|65.31|64.91|65.34|64.94|65.34|64.94|65.31|64.91|4
1739640260000|2025-02-15 17:24:20|65.33|64.93|65.33|64.93|65.34|64.94|65.32|64.92|4
1739640270000|2025-02-15 17:24:30|65.34|64.94|65.34|64.94|65.34|64.94|65.33|64.93|3
1739640280000|2025-02-15 17:24:40|65.3|64.9|65.28|64.88|65.33|64.93|65.28|64.88|6
1739640300000|2025-02-15 17:25:00|65.34|64.94|65.32|64.92|65.34|64.94|65.32|64.92|2
1739640310000|2025-02-15 17:25:10|65.33|64.93|65.34|64.94|65.34|64.94|65.33|64.93|2
1739640320000|2025-02-15 17:25:20|65.32|64.92|65.33|64.93|65.33|64.93|65.28|64.88|9
1739640330000|2025-02-15 17:25:30|65.34|64.94|65.34|64.94|65.34|64.94|65.32|64.92|3
1739640340000|2025-02-15 17:25:40|65.35|64.95|65.3|64.9|65.35|64.95|65.3|64.9|5
1739640350000|2025-02-15 17:25:50|65.29|64.89|65.33|64.93|65.33|64.93|65.27|64.87|7
1739640360000|2025-02-15 17:26:00|65.32|64.92|65.32|64.92|65.32|64.92|65.28|64.88|6
1739640370000|2025-02-15 17:26:10|65.33|64.93|65.29|64.89|65.33|64.93|65.29|64.89|4
1739640380000|2025-02-15 17:26:20|65.28|64.88|65.32|64.92|65.32|64.92|65.27|64.87|6
1739640390000|2025-02-15 17:26:30|65.31|64.91|65.32|64.92|65.32|64.92|65.3|64.9|3
1739640400000|2025-02-15 17:26:40|65.31|64.91|65.27|64.87|65.31|64.91|65.27|64.87|5
1739640500000|2025-02-15 17:28:20|65.31|64.91|65.28|64.88|65.31|64.91|65.28|64.88|4
1739640530000|2025-02-15 17:28:50|65.29|64.89|65.37|64.97|65.38|64.98|65.29|64.89|9
1739640540000|2025-02-15 17:29:00|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739640550000|2025-02-15 17:29:10|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|2
1739640560000|2025-02-15 17:29:20|65.35|64.95|65.35|64.95|65.36|64.96|65.33|64.93|6
1739640570000|2025-02-15 17:29:30|65.34|64.94|65.36|64.96|65.36|64.96|65.31|64.91|6
1739640590000|2025-02-15 17:29:50|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739640600000|2025-02-15 17:30:00|65.38|64.98|65.41|65.01|65.43|65.03|65.38|64.98|10
1739640610000|2025-02-15 17:30:10|65.43|65.03|65.37|64.97|65.43|65.03|65.37|64.97|5
1739640620000|2025-02-15 17:30:20|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739640630000|2025-02-15 17:30:30|65.33|64.93|65.34|64.94|65.34|64.94|65.28|64.88|9
1739640640000|2025-02-15 17:30:40|65.36|64.96|65.37|64.97|65.38|64.98|65.32|64.92|10
1739640650000|2025-02-15 17:30:50|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739640660000|2025-02-15 17:31:00|65.32|64.92|65.33|64.93|65.37|64.97|65.32|64.92|7
1739640670000|2025-02-15 17:31:10|65.32|64.92|65.29|64.89|65.32|64.92|65.29|64.89|4
1739640690000|2025-02-15 17:31:30|65.27|64.87|65.26|64.86|65.27|64.87|65.26|64.86|2
1739640700000|2025-02-15 17:31:40|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1739640710000|2025-02-15 17:31:50|65.31|64.91|65.36|64.96|65.39|64.99|65.31|64.91|9
1739640720000|2025-02-15 17:32:00|65.33|64.93|65.36|64.96|65.36|64.96|65.33|64.93|8
1739640730000|2025-02-15 17:32:10|65.39|64.99|65.46|65.06|65.46|65.06|65.39|64.99|5
1739640760000|2025-02-15 17:32:40|65.42|65.02|65.45|65.05|65.46|65.06|65.42|65.02|10
1739640770000|2025-02-15 17:32:50|65.43|65.03|65.41|65.01|65.45|65.05|65.41|65.01|7
1739640780000|2025-02-15 17:33:00|65.43|65.03|65.46|65.06|65.46|65.06|65.43|65.03|3
1739640810000|2025-02-15 17:33:30|65.49|65.09|65.56|65.16|65.59|65.19|65.49|65.09|7
1739640820000|2025-02-15 17:33:40|65.52|65.12|65.48|65.08|65.52|65.12|65.48|65.08|4
1739640830000|2025-02-15 17:33:50|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1739640840000|2025-02-15 17:34:00|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|2
1739640870000|2025-02-15 17:34:30|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1739640890000|2025-02-15 17:34:50|65.66|65.26|65.59|65.19|65.66|65.26|65.58|65.18|8
1739640900000|2025-02-15 17:35:00|65.58|65.18|65.5|65.1|65.58|65.18|65.5|65.1|7
1739640910000|2025-02-15 17:35:10|65.49|65.09|65.46|65.06|65.49|65.09|65.46|65.06|4
1739640920000|2025-02-15 17:35:20|65.45|65.05|65.42|65.02|65.46|65.06|65.42|65.02|8
1739640930000|2025-02-15 17:35:30|65.41|65.01|65.37|64.97|65.41|65.01|65.37|64.97|5
1739640940000|2025-02-15 17:35:40|65.36|64.96|65.36|64.96|65.36|64.96|65.33|64.93|7
1739640950000|2025-02-15 17:35:50|65.33|64.93|65.36|64.96|65.36|64.96|65.33|64.93|6
1739640960000|2025-02-15 17:36:00|65.35|64.95|65.37|64.97|65.37|64.97|65.35|64.95|3
1739640980000|2025-02-15 17:36:20|65.39|64.99|65.39|64.99|65.44|65.04|65.39|64.99|6
1739640990000|2025-02-15 17:36:30|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1739641020000|2025-02-15 17:37:00|65.38|64.98|65.37|64.97|65.42|65.02|65.37|64.97|7
1739641030000|2025-02-15 17:37:10|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1739641040000|2025-02-15 17:37:20|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1739641050000|2025-02-15 17:37:30|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1739641060000|2025-02-15 17:37:40|65.45|65.05|65.46|65.06|65.48|65.08|65.41|65.01|5
1739641080000|2025-02-15 17:38:00|65.38|64.98|65.4|65|65.43|65.03|65.38|64.98|5
1739641090000|2025-02-15 17:38:10|65.39|64.99|65.44|65.04|65.45|65.05|65.38|64.98|5
1739641100000|2025-02-15 17:38:20|65.43|65.03|65.44|65.04|65.44|65.04|65.43|65.03|2
1739641110000|2025-02-15 17:38:30|65.4|65|65.38|64.98|65.41|65.01|65.38|64.98|5
1739641120000|2025-02-15 17:38:40|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739641130000|2025-02-15 17:38:50|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|2
1739641150000|2025-02-15 17:39:10|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1739641170000|2025-02-15 17:39:30|65.34|64.94|65.29|64.89|65.34|64.94|65.29|64.89|6
1739641180000|2025-02-15 17:39:40|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1739641190000|2025-02-15 17:39:50|65.26|64.86|65.26|64.86|65.26|64.86|65.26|64.86|1
1739641200000|2025-02-15 17:40:00|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1739641220000|2025-02-15 17:40:20|65.26|64.86|65.26|64.86|65.26|64.86|65.26|64.86|1
1739641230000|2025-02-15 17:40:30|65.23|64.83|65.26|64.86|65.26|64.86|65.23|64.83|3
1739641240000|2025-02-15 17:40:40|65.27|64.87|65.26|64.86|65.27|64.87|65.26|64.86|2
1739641250000|2025-02-15 17:40:50|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1739641260000|2025-02-15 17:41:00|65.28|64.88|65.32|64.92|65.35|64.95|65.28|64.88|5
1739641280000|2025-02-15 17:41:20|65.37|64.97|65.38|64.98|65.38|64.98|65.37|64.97|2
1739641290000|2025-02-15 17:41:30|65.41|65.01|65.45|65.05|65.46|65.06|65.41|65.01|8
1739641320000|2025-02-15 17:42:00|65.43|65.03|65.41|65.01|65.43|65.03|65.41|65.01|3
1739641330000|2025-02-15 17:42:10|65.4|65|65.37|64.97|65.4|65|65.37|64.97|4
1739641410000|2025-02-15 17:43:30|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739641430000|2025-02-15 17:43:50|65.34|64.94|65.33|64.93|65.35|64.95|65.32|64.92|6
1739641440000|2025-02-15 17:44:00|65.34|64.94|65.37|64.97|65.37|64.97|65.34|64.94|4
1739641450000|2025-02-15 17:44:10|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739641470000|2025-02-15 17:44:30|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1739641480000|2025-02-15 17:44:40|65.37|64.97|65.37|64.97|65.37|64.97|65.36|64.96|5
1739641490000|2025-02-15 17:44:50|65.36|64.96|65.36|64.96|65.37|64.97|65.36|64.96|3
1739641510000|2025-02-15 17:45:10|65.33|64.93|65.27|64.87|65.33|64.93|65.27|64.87|7
1739641530000|2025-02-15 17:45:30|65.28|64.88|65.37|64.97|65.38|64.98|65.28|64.88|7
1739641540000|2025-02-15 17:45:40|65.36|64.96|65.36|64.96|65.36|64.96|65.35|64.95|3
1739641550000|2025-02-15 17:45:50|65.35|64.95|65.36|64.96|65.36|64.96|65.33|64.93|7
1739641570000|2025-02-15 17:46:10|65.37|64.97|65.44|65.04|65.44|65.04|65.37|64.97|3
1739641580000|2025-02-15 17:46:20|65.43|65.03|65.38|64.98|65.43|65.03|65.38|64.98|6
1739641590000|2025-02-15 17:46:30|65.4|65|65.45|65.05|65.48|65.08|65.4|65|5
1739641600000|2025-02-15 17:46:40|65.44|65.04|65.4|65|65.44|65.04|65.4|65|5
1739641610000|2025-02-15 17:46:50|65.44|65.04|65.44|65.04|65.46|65.06|65.43|65.03|11
1739641620000|2025-02-15 17:47:00|65.45|65.05|65.39|64.99|65.45|65.05|65.39|64.99|7
1739641630000|2025-02-15 17:47:10|65.38|64.98|65.4|65|65.44|65.04|65.38|64.98|6
1739641640000|2025-02-15 17:47:20|65.39|64.99|65.37|64.97|65.39|64.99|65.37|64.97|3
1739641670000|2025-02-15 17:47:50|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739641680000|2025-02-15 17:48:00|65.34|64.94|65.36|64.96|65.36|64.96|65.31|64.91|8
1739641700000|2025-02-15 17:48:20|65.34|64.94|65.36|64.96|65.36|64.96|65.33|64.93|4
1739641720000|2025-02-15 17:48:40|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739641760000|2025-02-15 17:49:20|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739641770000|2025-02-15 17:49:30|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739641800000|2025-02-15 17:50:00|65.36|64.96|65.33|64.93|65.36|64.96|65.33|64.93|6
1739641810000|2025-02-15 17:50:10|65.32|64.92|65.33|64.93|65.34|64.94|65.3|64.9|8
1739641820000|2025-02-15 17:50:20|65.34|64.94|65.36|64.96|65.36|64.96|65.31|64.91|4
1739641830000|2025-02-15 17:50:30|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739641840000|2025-02-15 17:50:40|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739641860000|2025-02-15 17:51:00|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739641880000|2025-02-15 17:51:20|65.36|64.96|65.37|64.97|65.37|64.97|65.36|64.96|4
1739641900000|2025-02-15 17:51:40|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739641910000|2025-02-15 17:51:50|65.37|64.97|65.37|64.97|65.37|64.97|65.36|64.96|3
1739641920000|2025-02-15 17:52:00|65.36|64.96|65.3|64.9|65.37|64.97|65.3|64.9|11
1739641930000|2025-02-15 17:52:10|65.29|64.89|65.2|64.8|65.29|64.89|65.2|64.8|8
1739641940000|2025-02-15 17:52:20|65.19|64.79|65.17|64.77|65.2|64.8|65.17|64.77|5
1739641960000|2025-02-15 17:52:40|65.18|64.78|65.17|64.77|65.18|64.78|65.17|64.77|2
1739642020000|2025-02-15 17:53:40|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739642030000|2025-02-15 17:53:50|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739642060000|2025-02-15 17:54:20|65.18|64.78|65.17|64.77|65.18|64.78|65.17|64.77|2
1739642070000|2025-02-15 17:54:30|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1739642080000|2025-02-15 17:54:40|65.17|64.77|65.18|64.78|65.18|64.78|65.17|64.77|2
1739642100000|2025-02-15 17:55:00|65.21|64.81|65.25|64.85|65.25|64.85|65.21|64.81|2
1739642110000|2025-02-15 17:55:10|65.21|64.81|65.18|64.78|65.21|64.81|65.18|64.78|4
1739642120000|2025-02-15 17:55:20|65.25|64.85|65.23|64.83|65.25|64.85|65.22|64.82|9
1739642130000|2025-02-15 17:55:30|65.21|64.81|65.19|64.79|65.21|64.81|65.19|64.79|3
1739642140000|2025-02-15 17:55:40|65.18|64.78|65.26|64.86|65.29|64.89|65.18|64.78|11
1739642150000|2025-02-15 17:55:50|65.24|64.84|65.22|64.82|65.24|64.84|65.22|64.82|3
1739642160000|2025-02-15 17:56:00|65.21|64.81|65.19|64.79|65.25|64.85|65.19|64.79|11
1739642170000|2025-02-15 17:56:10|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1739642180000|2025-02-15 17:56:20|65.19|64.79|65.24|64.84|65.24|64.84|65.19|64.79|9
1739642190000|2025-02-15 17:56:30|65.22|64.82|65.23|64.83|65.23|64.83|65.22|64.82|2
1739642200000|2025-02-15 17:56:40|65.24|64.84|65.25|64.85|65.25|64.85|65.24|64.84|2
1739642220000|2025-02-15 17:57:00|65.26|64.86|65.27|64.87|65.29|64.89|65.26|64.86|4
1739642260000|2025-02-15 17:57:40|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739642270000|2025-02-15 17:57:50|65.34|64.94|65.36|64.96|65.36|64.96|65.34|64.94|6
1739642280000|2025-02-15 17:58:00|65.33|64.93|65.32|64.92|65.33|64.93|65.32|64.92|2
1739642290000|2025-02-15 17:58:10|65.31|64.91|65.36|64.96|65.36|64.96|65.31|64.91|3
1739642300000|2025-02-15 17:58:20|65.34|64.94|65.38|64.98|65.39|64.99|65.32|64.92|8
1739642310000|2025-02-15 17:58:30|65.36|64.96|65.28|64.88|65.36|64.96|65.28|64.88|8
1739642320000|2025-02-15 17:58:40|65.3|64.9|65.33|64.93|65.33|64.93|65.28|64.88|7
1739642330000|2025-02-15 17:58:50|65.32|64.92|65.33|64.93|65.36|64.96|65.32|64.92|4
1739642340000|2025-02-15 17:59:00|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739642350000|2025-02-15 17:59:10|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1739642360000|2025-02-15 17:59:20|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|4
1739642370000|2025-02-15 17:59:30|65.37|64.97|65.37|64.97|65.37|64.97|65.36|64.96|5
1739642400000|2025-02-15 18:00:00|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|2
1739642410000|2025-02-15 18:00:10|65.35|64.95|65.3|64.9|65.36|64.96|65.27|64.87|10
1739642420000|2025-02-15 18:00:20|65.29|64.89|65.27|64.87|65.29|64.89|65.27|64.87|3
1739642470000|2025-02-15 18:01:10|65.22|64.82|65.26|64.86|65.26|64.86|65.21|64.81|5
1739642490000|2025-02-15 18:01:30|65.25|64.85|65.21|64.81|65.26|64.86|65.21|64.81|6
1739642500000|2025-02-15 18:01:40|65.2|64.8|65.19|64.79|65.2|64.8|65.19|64.79|2
1739642510000|2025-02-15 18:01:50|65.18|64.78|65.17|64.77|65.18|64.78|65.17|64.77|2
1739642520000|2025-02-15 18:02:00|65.18|64.78|65.27|64.87|65.27|64.87|65.18|64.78|4
1739642530000|2025-02-15 18:02:10|65.26|64.86|65.26|64.86|65.27|64.87|65.26|64.86|5
1739642540000|2025-02-15 18:02:20|65.27|64.87|65.27|64.87|65.27|64.87|65.26|64.86|3
1739642550000|2025-02-15 18:02:30|65.3|64.9|65.36|64.96|65.37|64.97|65.3|64.9|8
1739642570000|2025-02-15 18:02:50|65.37|64.97|65.37|64.97|65.37|64.97|65.36|64.96|3
1739642580000|2025-02-15 18:03:00|65.36|64.96|65.37|64.97|65.37|64.97|65.36|64.96|2
1739642590000|2025-02-15 18:03:10|65.36|64.96|65.37|64.97|65.37|64.97|65.34|64.94|5
1739642600000|2025-02-15 18:03:20|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739642610000|2025-02-15 18:03:30|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1739642670000|2025-02-15 18:04:30|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1739642680000|2025-02-15 18:04:40|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739642690000|2025-02-15 18:04:50|65.44|65.04|65.46|65.06|65.46|65.06|65.44|65.04|4
1739642700000|2025-02-15 18:05:00|65.45|65.05|65.46|65.06|65.47|65.07|65.45|65.05|3
1739642710000|2025-02-15 18:05:10|65.45|65.05|65.45|65.05|65.46|65.06|65.45|65.05|3
1739642720000|2025-02-15 18:05:20|65.46|65.06|65.46|65.06|65.46|65.06|65.43|65.03|8
1739642740000|2025-02-15 18:05:40|65.47|65.07|65.53|65.13|65.54|65.14|65.47|65.07|6
1739642750000|2025-02-15 18:05:50|65.54|65.14|65.54|65.14|65.54|65.14|65.54|65.14|1
1739642760000|2025-02-15 18:06:00|65.53|65.13|65.45|65.05|65.54|65.14|65.43|65.03|10
1739642770000|2025-02-15 18:06:10|65.44|65.04|65.46|65.06|65.46|65.06|65.44|65.04|3
1739642780000|2025-02-15 18:06:20|65.44|65.04|65.44|65.04|65.46|65.06|65.41|65.01|8
1739642790000|2025-02-15 18:06:30|65.45|65.05|65.44|65.04|65.46|65.06|65.44|65.04|4
1739642800000|2025-02-15 18:06:40|65.46|65.06|65.46|65.06|65.46|65.06|65.45|65.05|3
1739642850000|2025-02-15 18:07:30|65.58|65.18|65.57|65.17|65.58|65.18|65.57|65.17|2
1739642870000|2025-02-15 18:07:50|65.56|65.16|65.56|65.16|65.56|65.16|65.56|65.16|1
1739642880000|2025-02-15 18:08:00|65.54|65.14|65.56|65.16|65.56|65.16|65.54|65.14|2
1739642890000|2025-02-15 18:08:10|65.55|65.15|65.56|65.16|65.56|65.16|65.55|65.15|2
1739642940000|2025-02-15 18:09:00|65.53|65.13|65.48|65.08|65.53|65.13|65.48|65.08|6
1739642950000|2025-02-15 18:09:10|65.47|65.07|65.47|65.07|65.48|65.08|65.47|65.07|3
1739642980000|2025-02-15 18:09:40|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739642990000|2025-02-15 18:09:50|65.47|65.07|65.46|65.06|65.47|65.07|65.46|65.06|4
1739643000000|2025-02-15 18:10:00|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|4
1739643020000|2025-02-15 18:10:20|65.44|65.04|65.47|65.07|65.47|65.07|65.42|65.02|5
1739643040000|2025-02-15 18:10:40|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|2
1739643060000|2025-02-15 18:11:00|65.51|65.11|65.53|65.13|65.59|65.19|65.51|65.11|9
1739643070000|2025-02-15 18:11:10|65.51|65.11|65.48|65.08|65.51|65.11|65.48|65.08|4
1739643080000|2025-02-15 18:11:20|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1739643090000|2025-02-15 18:11:30|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739643100000|2025-02-15 18:11:40|65.45|65.05|65.46|65.06|65.47|65.07|65.43|65.03|7
1739643120000|2025-02-15 18:12:00|65.45|65.05|65.46|65.06|65.47|65.07|65.44|65.04|6
1739643140000|2025-02-15 18:12:20|65.45|65.05|65.41|65.01|65.45|65.05|65.41|65.01|3
1739643150000|2025-02-15 18:12:30|65.4|65|65.44|65.04|65.44|65.04|65.38|64.98|6
1739643160000|2025-02-15 18:12:40|65.5|65.1|65.46|65.06|65.5|65.1|65.46|65.06|9
1739643170000|2025-02-15 18:12:50|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1739643180000|2025-02-15 18:13:00|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|2
1739643220000|2025-02-15 18:13:40|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|2
1739643240000|2025-02-15 18:14:00|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1739643250000|2025-02-15 18:14:10|65.4|65|65.44|65.04|65.44|65.04|65.4|65|6
1739643260000|2025-02-15 18:14:20|65.45|65.05|65.45|65.05|65.45|65.05|65.45|65.05|1
1739643270000|2025-02-15 18:14:30|65.48|65.08|65.46|65.06|65.48|65.08|65.46|65.06|3
1739643280000|2025-02-15 18:14:40|65.47|65.07|65.47|65.07|65.47|65.07|65.46|65.06|3
1739643300000|2025-02-15 18:15:00|65.46|65.06|65.38|64.98|65.46|65.06|65.38|64.98|7
1739643310000|2025-02-15 18:15:10|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739643320000|2025-02-15 18:15:20|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1739643330000|2025-02-15 18:15:30|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739643340000|2025-02-15 18:15:40|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1739643360000|2025-02-15 18:16:00|65.35|64.95|65.28|64.88|65.35|64.95|65.28|64.88|8
1739643380000|2025-02-15 18:16:20|65.31|64.91|65.36|64.96|65.36|64.96|65.31|64.91|8
1739643390000|2025-02-15 18:16:30|65.35|64.95|65.3|64.9|65.35|64.95|65.3|64.9|5
1739643400000|2025-02-15 18:16:40|65.32|64.92|65.37|64.97|65.37|64.97|65.32|64.92|4
1739643440000|2025-02-15 18:17:20|65.28|64.88|65.26|64.86|65.28|64.88|65.24|64.84|5
1739643450000|2025-02-15 18:17:30|65.27|64.87|65.28|64.88|65.28|64.88|65.27|64.87|2
1739643460000|2025-02-15 18:17:40|65.27|64.87|65.27|64.87|65.28|64.88|65.27|64.87|3
1739643500000|2025-02-15 18:18:20|65.26|64.86|65.3|64.9|65.3|64.9|65.26|64.86|3
1739643510000|2025-02-15 18:18:30|65.31|64.91|65.28|64.88|65.33|64.93|65.28|64.88|8
1739643520000|2025-02-15 18:18:40|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1739643540000|2025-02-15 18:19:00|65.26|64.86|65.27|64.87|65.27|64.87|65.23|64.83|7
1739643580000|2025-02-15 18:19:40|65.28|64.88|65.28|64.88|65.28|64.88|65.27|64.87|3
1739643590000|2025-02-15 18:19:50|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1739643610000|2025-02-15 18:20:10|65.28|64.88|65.35|64.95|65.35|64.95|65.28|64.88|4
1739643630000|2025-02-15 18:20:30|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739643640000|2025-02-15 18:20:40|65.36|64.96|65.37|64.97|65.37|64.97|65.36|64.96|4
1739643660000|2025-02-15 18:21:00|65.36|64.96|65.44|65.04|65.44|65.04|65.36|64.96|4
1739643670000|2025-02-15 18:21:10|65.45|65.05|65.38|64.98|65.45|65.05|65.38|64.98|8
1739643680000|2025-02-15 18:21:20|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|2
1739643690000|2025-02-15 18:21:30|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1739643720000|2025-02-15 18:22:00|65.41|65.01|65.4|65|65.46|65.06|65.4|65|11
1739643730000|2025-02-15 18:22:10|65.43|65.03|65.46|65.06|65.46|65.06|65.43|65.03|5
1739643780000|2025-02-15 18:23:00|65.48|65.08|65.51|65.11|65.51|65.11|65.48|65.08|5
1739643830000|2025-02-15 18:23:50|65.5|65.1|65.5|65.1|65.5|65.1|65.5|65.1|1
1739643840000|2025-02-15 18:24:00|65.51|65.11|65.51|65.11|65.51|65.11|65.5|65.1|3
1739643850000|2025-02-15 18:24:10|65.5|65.1|65.5|65.1|65.51|65.11|65.5|65.1|5
1739643860000|2025-02-15 18:24:20|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|2
1739643870000|2025-02-15 18:24:30|65.46|65.06|65.46|65.06|65.46|65.06|65.45|65.05|5
1739643880000|2025-02-15 18:24:40|65.45|65.05|65.45|65.05|65.46|65.06|65.45|65.05|3
1739643890000|2025-02-15 18:24:50|65.46|65.06|65.46|65.06|65.46|65.06|65.45|65.05|3
1739643910000|2025-02-15 18:25:10|65.47|65.07|65.46|65.06|65.47|65.07|65.46|65.06|2
1739643920000|2025-02-15 18:25:20|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|2
1739643930000|2025-02-15 18:25:30|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|4
1739643950000|2025-02-15 18:25:50|65.48|65.08|65.5|65.1|65.5|65.1|65.48|65.08|3
1739643960000|2025-02-15 18:26:00|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739643990000|2025-02-15 18:26:30|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|2
1739644030000|2025-02-15 18:27:10|65.5|65.1|65.5|65.1|65.5|65.1|65.47|65.07|4
1739644130000|2025-02-15 18:28:50|65.59|65.19|65.66|65.26|65.66|65.26|65.59|65.19|3
1739644140000|2025-02-15 18:29:00|65.67|65.27|65.66|65.26|65.67|65.27|65.65|65.25|6
1739644150000|2025-02-15 18:29:10|65.67|65.27|65.63|65.23|65.67|65.27|65.63|65.23|3
1739644160000|2025-02-15 18:29:20|65.62|65.22|65.57|65.17|65.62|65.22|65.57|65.17|6
1739644170000|2025-02-15 18:29:30|65.58|65.18|65.57|65.17|65.58|65.18|65.57|65.17|2
1739644200000|2025-02-15 18:30:00|65.56|65.16|65.56|65.16|65.56|65.16|65.56|65.16|1
1739644220000|2025-02-15 18:30:20|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739644230000|2025-02-15 18:30:30|65.65|65.25|65.65|65.25|65.65|65.25|65.6|65.2|7
1739644240000|2025-02-15 18:30:40|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739644290000|2025-02-15 18:31:30|65.66|65.26|65.66|65.26|65.66|65.26|65.66|65.26|1
1739644300000|2025-02-15 18:31:40|65.67|65.27|65.62|65.22|65.67|65.27|65.62|65.22|3
1739644310000|2025-02-15 18:31:50|65.71|65.31|65.71|65.31|65.73|65.33|65.69|65.29|6
1739644320000|2025-02-15 18:32:00|65.72|65.32|65.72|65.32|65.73|65.33|65.72|65.32|3
1739644330000|2025-02-15 18:32:10|65.73|65.33|65.73|65.33|65.73|65.33|65.73|65.33|1
1739644340000|2025-02-15 18:32:20|65.69|65.29|65.72|65.32|65.72|65.32|65.69|65.29|11
1739644350000|2025-02-15 18:32:30|65.69|65.29|65.68|65.28|65.72|65.32|65.68|65.28|8
1739644360000|2025-02-15 18:32:40|65.69|65.29|65.68|65.28|65.72|65.32|65.67|65.27|8
1739644370000|2025-02-15 18:32:50|65.67|65.27|65.72|65.32|65.72|65.32|65.67|65.27|7
1739644380000|2025-02-15 18:33:00|65.71|65.31|65.72|65.32|65.72|65.32|65.7|65.3|6
1739644390000|2025-02-15 18:33:10|65.71|65.31|65.68|65.28|65.71|65.31|65.67|65.27|7
1739644400000|2025-02-15 18:33:20|65.71|65.31|65.71|65.31|65.71|65.31|65.71|65.31|1
1739644420000|2025-02-15 18:33:40|65.73|65.33|65.73|65.33|65.73|65.33|65.73|65.33|1
1739644430000|2025-02-15 18:33:50|65.72|65.32|65.72|65.32|65.73|65.33|65.72|65.32|7
1739644440000|2025-02-15 18:34:00|65.73|65.33|65.73|65.33|65.73|65.33|65.72|65.32|5
1739644480000|2025-02-15 18:34:40|65.74|65.34|65.74|65.34|65.76|65.36|65.74|65.34|4
1739644490000|2025-02-15 18:34:50|65.76|65.36|65.88|65.48|65.89|65.49|65.76|65.36|8
1739644500000|2025-02-15 18:35:00|65.87|65.47|65.8|65.4|65.87|65.47|65.8|65.4|8
1739644510000|2025-02-15 18:35:10|65.79|65.39|65.77|65.37|65.79|65.39|65.77|65.37|2
1739644520000|2025-02-15 18:35:20|65.78|65.38|65.79|65.39|65.79|65.39|65.78|65.38|2
1739644530000|2025-02-15 18:35:30|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739644610000|2025-02-15 18:36:50|65.73|65.33|65.73|65.33|65.73|65.33|65.73|65.33|1
1739644620000|2025-02-15 18:37:00|65.72|65.32|65.69|65.29|65.72|65.32|65.68|65.28|6
1739644630000|2025-02-15 18:37:10|65.7|65.3|65.77|65.37|65.8|65.4|65.69|65.29|15
1739644810000|2025-02-15 18:40:10|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739644840000|2025-02-15 18:40:40|65.73|65.33|65.68|65.28|65.73|65.33|65.68|65.28|8
1739644850000|2025-02-15 18:40:50|65.69|65.29|65.76|65.36|65.8|65.4|65.69|65.29|4
1739644860000|2025-02-15 18:41:00|65.73|65.33|65.72|65.32|65.73|65.33|65.72|65.32|2
1739644870000|2025-02-15 18:41:10|65.71|65.31|65.68|65.28|65.71|65.31|65.68|65.28|4
1739644890000|2025-02-15 18:41:30|65.69|65.29|65.71|65.31|65.75|65.35|65.69|65.29|7
1739644900000|2025-02-15 18:41:40|65.7|65.3|65.68|65.28|65.7|65.3|65.68|65.28|3
1739644910000|2025-02-15 18:41:50|65.75|65.35|65.69|65.29|65.8|65.4|65.69|65.29|12
1739644920000|2025-02-15 18:42:00|65.68|65.28|65.68|65.28|65.68|65.28|65.68|65.28|1
1739644950000|2025-02-15 18:42:30|65.71|65.31|65.7|65.3|65.75|65.35|65.7|65.3|6
1739644960000|2025-02-15 18:42:40|65.69|65.29|65.69|65.29|65.69|65.29|65.68|65.28|5
1739644980000|2025-02-15 18:43:00|65.68|65.28|65.68|65.28|65.69|65.29|65.68|65.28|3
1739645000000|2025-02-15 18:43:20|65.75|65.35|65.76|65.36|65.76|65.36|65.75|65.35|2
1739645020000|2025-02-15 18:43:40|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739645050000|2025-02-15 18:44:10|65.73|65.33|65.69|65.29|65.73|65.33|65.69|65.29|5
1739645060000|2025-02-15 18:44:20|65.68|65.28|65.68|65.28|65.68|65.28|65.68|65.28|1
1739645080000|2025-02-15 18:44:40|65.69|65.29|65.67|65.27|65.69|65.29|65.67|65.27|3
1739645100000|2025-02-15 18:45:00|65.68|65.28|65.77|65.37|65.79|65.39|65.67|65.27|8
1739645110000|2025-02-15 18:45:10|65.75|65.35|65.7|65.3|65.75|65.35|65.7|65.3|7
1739645120000|2025-02-15 18:45:20|65.72|65.32|65.77|65.37|65.77|65.37|65.72|65.32|5
1739645140000|2025-02-15 18:45:40|65.76|65.36|65.69|65.29|65.77|65.37|65.69|65.29|7
1739645150000|2025-02-15 18:45:50|65.7|65.3|65.76|65.36|65.76|65.36|65.69|65.29|6
1739645160000|2025-02-15 18:46:00|65.73|65.33|65.76|65.36|65.76|65.36|65.73|65.33|5
1739645170000|2025-02-15 18:46:10|65.73|65.33|65.7|65.3|65.73|65.33|65.7|65.3|6
1739645180000|2025-02-15 18:46:20|65.69|65.29|65.68|65.28|65.69|65.29|65.68|65.28|2
1739645200000|2025-02-15 18:46:40|65.74|65.34|65.77|65.37|65.78|65.38|65.74|65.34|4
1739645230000|2025-02-15 18:47:10|65.78|65.38|65.88|65.48|65.9|65.5|65.78|65.38|15
1739645240000|2025-02-15 18:47:20|65.87|65.47|65.87|65.47|65.87|65.47|65.86|65.46|3
1739645250000|2025-02-15 18:47:30|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739645260000|2025-02-15 18:47:40|65.86|65.46|65.86|65.46|65.86|65.46|65.84|65.44|3
1739645270000|2025-02-15 18:47:50|65.87|65.47|65.86|65.46|65.87|65.47|65.86|65.46|4
1739645280000|2025-02-15 18:48:00|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739645290000|2025-02-15 18:48:10|65.94|65.54|65.99|65.59|65.99|65.59|65.9|65.5|5
1739645300000|2025-02-15 18:48:20|65.98|65.58|65.97|65.57|66|65.6|65.97|65.57|6
1739645310000|2025-02-15 18:48:30|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1739645320000|2025-02-15 18:48:40|65.97|65.57|65.97|65.57|65.97|65.57|65.97|65.57|1
1739645340000|2025-02-15 18:49:00|65.98|65.58|66.01|65.61|66.07|65.67|65.98|65.58|10
1739645350000|2025-02-15 18:49:10|66|65.6|65.97|65.57|66.01|65.61|65.97|65.57|6
1739645400000|2025-02-15 18:50:00|65.93|65.53|65.94|65.54|65.97|65.57|65.93|65.53|12
1739645410000|2025-02-15 18:50:10|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|2
1739645430000|2025-02-15 18:50:30|65.92|65.52|65.92|65.52|65.96|65.56|65.92|65.52|8
1739645440000|2025-02-15 18:50:40|65.91|65.51|65.92|65.52|65.96|65.56|65.9|65.5|7
1739645450000|2025-02-15 18:50:50|65.91|65.51|65.96|65.56|65.98|65.58|65.91|65.51|6
1739645460000|2025-02-15 18:51:00|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|2
1739645470000|2025-02-15 18:51:10|65.93|65.53|65.89|65.49|65.93|65.53|65.89|65.49|5
1739645480000|2025-02-15 18:51:20|65.88|65.48|65.88|65.48|65.88|65.48|65.88|65.48|1
1739645510000|2025-02-15 18:51:50|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739645530000|2025-02-15 18:52:10|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739645540000|2025-02-15 18:52:20|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739645600000|2025-02-15 18:53:20|65.88|65.48|65.95|65.55|65.95|65.55|65.88|65.48|4
1739645610000|2025-02-15 18:53:30|65.96|65.56|65.9|65.5|65.96|65.56|65.9|65.5|6
1739645620000|2025-02-15 18:53:40|65.89|65.49|65.95|65.55|65.96|65.56|65.88|65.48|4
1739645630000|2025-02-15 18:53:50|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739645640000|2025-02-15 18:54:00|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|2
1739645660000|2025-02-15 18:54:20|65.97|65.57|65.97|65.57|65.99|65.59|65.97|65.57|3
1739645710000|2025-02-15 18:55:10|65.95|65.55|65.97|65.57|65.97|65.57|65.93|65.53|3
1739645730000|2025-02-15 18:55:30|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739645750000|2025-02-15 18:55:50|65.95|65.55|65.96|65.56|65.96|65.56|65.95|65.55|2
1739645780000|2025-02-15 18:56:20|65.88|65.48|65.94|65.54|65.94|65.54|65.88|65.48|3
1739645790000|2025-02-15 18:56:30|65.92|65.52|65.89|65.49|65.92|65.52|65.89|65.49|4
1739645800000|2025-02-15 18:56:40|65.88|65.48|65.88|65.48|65.89|65.49|65.88|65.48|7
1739645810000|2025-02-15 18:56:50|65.87|65.47|65.87|65.47|65.88|65.48|65.87|65.47|3
1739645830000|2025-02-15 18:57:10|65.88|65.48|65.94|65.54|65.95|65.55|65.87|65.47|9
1739645840000|2025-02-15 18:57:20|65.93|65.53|65.94|65.54|65.96|65.56|65.89|65.49|8
1739645850000|2025-02-15 18:57:30|65.98|65.58|65.97|65.57|65.98|65.58|65.97|65.57|2
1739645860000|2025-02-15 18:57:40|65.96|65.56|65.96|65.56|65.96|65.56|65.96|65.56|1
1739645870000|2025-02-15 18:57:50|65.94|65.54|65.94|65.54|65.94|65.54|65.94|65.54|1
1739645880000|2025-02-15 18:58:00|65.92|65.52|65.96|65.56|65.96|65.56|65.92|65.52|4
1739645890000|2025-02-15 18:58:10|65.92|65.52|65.89|65.49|65.92|65.52|65.89|65.49|4
1739645900000|2025-02-15 18:58:20|65.88|65.48|65.87|65.47|65.88|65.48|65.87|65.47|2
1739645980000|2025-02-15 18:59:40|65.88|65.48|65.88|65.48|65.88|65.48|65.88|65.48|1
1739645990000|2025-02-15 18:59:50|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739646020000|2025-02-15 19:00:20|65.88|65.48|65.88|65.48|65.88|65.48|65.88|65.48|1
1739646030000|2025-02-15 19:00:30|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739646040000|2025-02-15 19:00:40|65.86|65.46|65.88|65.48|65.89|65.49|65.86|65.46|4
1739646050000|2025-02-15 19:00:50|65.87|65.47|65.87|65.47|65.87|65.47|65.87|65.47|1
1739646060000|2025-02-15 19:01:00|65.83|65.43|65.82|65.42|65.85|65.45|65.82|65.42|6
1739646070000|2025-02-15 19:01:10|65.81|65.41|65.82|65.42|65.86|65.46|65.81|65.41|11
1739646080000|2025-02-15 19:01:20|65.81|65.41|65.79|65.39|65.81|65.41|65.79|65.39|3
1739646090000|2025-02-15 19:01:30|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739646100000|2025-02-15 19:01:40|65.73|65.33|65.76|65.36|65.76|65.36|65.72|65.32|7
1739646110000|2025-02-15 19:01:50|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739646170000|2025-02-15 19:02:50|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739646200000|2025-02-15 19:03:20|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739646250000|2025-02-15 19:04:10|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739646260000|2025-02-15 19:04:20|65.84|65.44|65.81|65.41|65.89|65.49|65.81|65.41|11
1739646270000|2025-02-15 19:04:30|65.8|65.4|65.81|65.41|65.86|65.46|65.8|65.4|9
1739646280000|2025-02-15 19:04:40|65.8|65.4|65.78|65.38|65.8|65.4|65.78|65.38|3
1739646290000|2025-02-15 19:04:50|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739646310000|2025-02-15 19:05:10|65.79|65.39|65.87|65.47|65.88|65.48|65.79|65.39|5
1739646320000|2025-02-15 19:05:20|65.86|65.46|65.87|65.47|65.87|65.47|65.86|65.46|2
1739646330000|2025-02-15 19:05:30|65.86|65.46|65.79|65.39|65.87|65.47|65.79|65.39|9
1739646340000|2025-02-15 19:05:40|65.8|65.4|65.87|65.47|65.87|65.47|65.8|65.4|6
1739646350000|2025-02-15 19:05:50|65.86|65.46|65.86|65.46|65.86|65.46|65.86|65.46|1
1739646370000|2025-02-15 19:06:10|65.78|65.38|65.85|65.45|65.85|65.45|65.78|65.38|4
1739646380000|2025-02-15 19:06:20|65.84|65.44|65.78|65.38|65.84|65.44|65.78|65.38|6
1739646420000|2025-02-15 19:07:00|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739646460000|2025-02-15 19:07:40|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739646470000|2025-02-15 19:07:50|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739646490000|2025-02-15 19:08:10|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739646510000|2025-02-15 19:08:30|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739646540000|2025-02-15 19:09:00|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739646560000|2025-02-15 19:09:20|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739646640000|2025-02-15 19:10:40|65.76|65.36|65.77|65.37|65.77|65.37|65.76|65.36|2
1739646650000|2025-02-15 19:10:50|65.78|65.38|65.77|65.37|65.78|65.38|65.77|65.37|2
1739646660000|2025-02-15 19:11:00|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739646670000|2025-02-15 19:11:10|65.77|65.37|65.77|65.37|65.77|65.37|65.77|65.37|1
1739646690000|2025-02-15 19:11:30|65.78|65.38|65.78|65.38|65.78|65.38|65.78|65.38|1
1739646700000|2025-02-15 19:11:40|65.77|65.37|65.83|65.43|65.83|65.43|65.77|65.37|2
1739646710000|2025-02-15 19:11:50|65.84|65.44|65.8|65.4|65.86|65.46|65.8|65.4|9
1739646720000|2025-02-15 19:12:00|65.79|65.39|65.73|65.33|65.79|65.39|65.73|65.33|6
1739646730000|2025-02-15 19:12:10|65.72|65.32|65.69|65.29|65.72|65.32|65.69|65.29|4
1739646750000|2025-02-15 19:12:30|65.76|65.36|65.76|65.36|65.76|65.36|65.75|65.35|3
1739646760000|2025-02-15 19:12:40|65.75|65.35|65.74|65.34|65.76|65.36|65.74|65.34|4
1739646770000|2025-02-15 19:12:50|65.73|65.33|65.68|65.28|65.73|65.33|65.68|65.28|6
1739646780000|2025-02-15 19:13:00|65.69|65.29|65.68|65.28|65.69|65.29|65.68|65.28|2
1739646810000|2025-02-15 19:13:30|65.67|65.27|65.67|65.27|65.67|65.27|65.67|65.27|1
1739646890000|2025-02-15 19:14:50|65.66|65.26|65.67|65.27|65.67|65.27|65.66|65.26|2
1739646900000|2025-02-15 19:15:00|65.64|65.24|65.63|65.23|65.67|65.27|65.63|65.23|7
1739646910000|2025-02-15 19:15:10|65.62|65.22|65.61|65.21|65.64|65.24|65.61|65.21|4
1739646920000|2025-02-15 19:15:20|65.6|65.2|65.58|65.18|65.6|65.2|65.58|65.18|3
1739646950000|2025-02-15 19:15:50|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739646960000|2025-02-15 19:16:00|65.59|65.19|65.58|65.18|65.61|65.21|65.58|65.18|6
1739646970000|2025-02-15 19:16:10|65.6|65.2|65.61|65.21|65.61|65.21|65.58|65.18|10
1739646980000|2025-02-15 19:16:20|65.6|65.2|65.6|65.2|65.61|65.21|65.56|65.16|6
1739646990000|2025-02-15 19:16:30|65.61|65.21|65.61|65.21|65.61|65.21|65.61|65.21|1
1739647010000|2025-02-15 19:16:50|65.6|65.2|65.6|65.2|65.6|65.2|65.6|65.2|1
1739647020000|2025-02-15 19:17:00|65.64|65.24|65.66|65.26|65.67|65.27|65.64|65.24|3
1739647030000|2025-02-15 19:17:10|65.65|65.25|65.65|65.25|65.67|65.27|65.65|65.25|3
1739647060000|2025-02-15 19:17:40|65.64|65.24|65.64|65.24|65.64|65.24|65.64|65.24|1
1739647070000|2025-02-15 19:17:50|65.67|65.27|65.64|65.24|65.67|65.27|65.64|65.24|2
1739647090000|2025-02-15 19:18:10|65.63|65.23|65.63|65.23|65.63|65.23|65.63|65.23|1
1739647120000|2025-02-15 19:18:40|65.62|65.22|65.62|65.22|65.66|65.26|65.62|65.22|4
1739647150000|2025-02-15 19:19:10|65.61|65.21|65.6|65.2|65.61|65.21|65.58|65.18|5
1739647160000|2025-02-15 19:19:20|65.61|65.21|65.58|65.18|65.61|65.21|65.57|65.17|7
1739647170000|2025-02-15 19:19:30|65.6|65.2|65.6|65.2|65.6|65.2|65.6|65.2|1
1739647190000|2025-02-15 19:19:50|65.63|65.23|65.65|65.25|65.66|65.26|65.63|65.23|3
1739647200000|2025-02-15 19:20:00|65.66|65.26|65.65|65.25|65.66|65.26|65.65|65.25|2
1739647210000|2025-02-15 19:20:10|65.64|65.24|65.64|65.24|65.65|65.25|65.64|65.24|3
1739647250000|2025-02-15 19:20:50|65.63|65.23|65.63|65.23|65.63|65.23|65.63|65.23|1
1739647280000|2025-02-15 19:21:20|65.62|65.22|65.62|65.22|65.62|65.22|65.62|65.22|1
1739647300000|2025-02-15 19:21:40|65.61|65.21|65.61|65.21|65.62|65.22|65.61|65.21|3
1739647310000|2025-02-15 19:21:50|65.58|65.18|65.6|65.2|65.6|65.2|65.58|65.18|3
1739647320000|2025-02-15 19:22:00|65.61|65.21|65.61|65.21|65.61|65.21|65.6|65.2|3
1739647340000|2025-02-15 19:22:20|65.64|65.24|65.64|65.24|65.65|65.25|65.64|65.24|3
1739647350000|2025-02-15 19:22:30|65.65|65.25|65.66|65.26|65.69|65.29|65.65|65.25|4
1739647360000|2025-02-15 19:22:40|65.68|65.28|65.67|65.27|65.68|65.28|65.66|65.26|3
1739647400000|2025-02-15 19:23:20|65.68|65.28|65.67|65.27|65.68|65.28|65.67|65.27|4
1739647410000|2025-02-15 19:23:30|65.66|65.26|65.66|65.26|65.68|65.28|65.66|65.26|4
1739647420000|2025-02-15 19:23:40|65.67|65.27|65.66|65.26|65.67|65.27|65.66|65.26|2
1739647440000|2025-02-15 19:24:00|65.65|65.25|65.65|65.25|65.65|65.25|65.65|65.25|1
1739647450000|2025-02-15 19:24:10|65.64|65.24|65.65|65.25|65.66|65.26|65.64|65.24|6
1739647460000|2025-02-15 19:24:20|65.66|65.26|65.66|65.26|65.66|65.26|65.65|65.25|3
1739647470000|2025-02-15 19:24:30|65.65|65.25|65.66|65.26|65.67|65.27|65.65|65.25|6
1739647480000|2025-02-15 19:24:40|65.65|65.25|65.65|65.25|65.65|65.25|65.65|65.25|1
1739647500000|2025-02-15 19:25:00|65.64|65.24|65.64|65.24|65.64|65.24|65.64|65.24|1
1739647520000|2025-02-15 19:25:20|65.63|65.23|65.63|65.23|65.63|65.23|65.63|65.23|1
1739647540000|2025-02-15 19:25:40|65.62|65.22|65.62|65.22|65.62|65.22|65.62|65.22|1
1739647550000|2025-02-15 19:25:50|65.63|65.23|65.62|65.22|65.63|65.23|65.62|65.22|2
1739647560000|2025-02-15 19:26:00|65.61|65.21|65.62|65.22|65.62|65.22|65.61|65.21|2
1739647580000|2025-02-15 19:26:20|65.67|65.27|65.65|65.25|65.67|65.27|65.65|65.25|5
1739647590000|2025-02-15 19:26:30|65.67|65.27|65.65|65.25|65.67|65.27|65.65|65.25|2
1739647600000|2025-02-15 19:26:40|65.68|65.28|65.69|65.29|65.69|65.29|65.65|65.25|5
1739647610000|2025-02-15 19:26:50|65.68|65.28|65.68|65.28|65.69|65.29|65.64|65.24|6
1739647620000|2025-02-15 19:27:00|65.65|65.25|65.64|65.24|65.68|65.28|65.64|65.24|5
1739647630000|2025-02-15 19:27:10|65.65|65.25|65.63|65.23|65.65|65.25|65.63|65.23|3
1739647650000|2025-02-15 19:27:30|65.62|65.22|65.62|65.22|65.63|65.23|65.62|65.22|3
1739647660000|2025-02-15 19:27:40|65.66|65.26|65.62|65.22|65.66|65.26|65.62|65.22|2
1739647680000|2025-02-15 19:28:00|65.65|65.25|65.65|65.25|65.65|65.25|65.65|65.25|1
1739647690000|2025-02-15 19:28:10|65.64|65.24|65.64|65.24|65.64|65.24|65.64|65.24|1
1739647710000|2025-02-15 19:28:30|65.65|65.25|65.64|65.24|65.65|65.25|65.64|65.24|4
1739647730000|2025-02-15 19:28:50|65.63|65.23|65.63|65.23|65.63|65.23|65.63|65.23|1
1739647750000|2025-02-15 19:29:10|65.62|65.22|65.62|65.22|65.62|65.22|65.62|65.22|1
1739647770000|2025-02-15 19:29:30|65.61|65.21|65.62|65.22|65.62|65.22|65.61|65.21|2
1739647780000|2025-02-15 19:29:40|65.61|65.21|65.61|65.21|65.62|65.22|65.61|65.21|3
1739647790000|2025-02-15 19:29:50|65.62|65.22|65.66|65.26|65.67|65.27|65.62|65.22|4
1739647810000|2025-02-15 19:30:10|65.67|65.27|65.65|65.25|65.67|65.27|65.65|65.25|3
1739647820000|2025-02-15 19:30:20|65.64|65.24|65.64|65.24|65.65|65.25|65.64|65.24|3
1739647830000|2025-02-15 19:30:30|65.65|65.25|65.64|65.24|65.65|65.25|65.64|65.24|2
1739647840000|2025-02-15 19:30:40|65.63|65.23|65.63|65.23|65.63|65.23|65.63|65.23|1
1739647850000|2025-02-15 19:30:50|65.6|65.2|65.6|65.2|65.61|65.21|65.6|65.2|3
1739647860000|2025-02-15 19:31:00|65.59|65.19|65.57|65.17|65.59|65.19|65.57|65.17|3
1739647870000|2025-02-15 19:31:10|65.56|65.16|65.55|65.15|65.56|65.16|65.55|65.15|2
1739647880000|2025-02-15 19:31:20|65.54|65.14|65.54|65.14|65.55|65.15|65.54|65.14|3
1739647890000|2025-02-15 19:31:30|65.55|65.15|65.55|65.15|65.55|65.15|65.55|65.15|1
1739647900000|2025-02-15 19:31:40|65.54|65.14|65.54|65.14|65.54|65.14|65.53|65.13|5
1739647910000|2025-02-15 19:31:50|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739647920000|2025-02-15 19:32:00|65.54|65.14|65.54|65.14|65.54|65.14|65.54|65.14|1
1739647930000|2025-02-15 19:32:10|65.53|65.13|65.53|65.13|65.53|65.13|65.53|65.13|1
1739647940000|2025-02-15 19:32:20|65.55|65.15|65.59|65.19|65.6|65.2|65.55|65.15|7
1739647950000|2025-02-15 19:32:30|65.58|65.18|65.56|65.16|65.58|65.18|65.56|65.16|6
1739647960000|2025-02-15 19:32:40|65.55|65.15|65.6|65.2|65.6|65.2|65.55|65.15|4
1739647970000|2025-02-15 19:32:50|65.56|65.16|65.57|65.17|65.59|65.19|65.56|65.16|4
1739647980000|2025-02-15 19:33:00|65.59|65.19|65.59|65.19|65.6|65.2|65.59|65.19|3
1739647990000|2025-02-15 19:33:10|65.56|65.16|65.59|65.19|65.59|65.19|65.56|65.16|5
1739648000000|2025-02-15 19:33:20|65.63|65.23|65.64|65.24|65.64|65.24|65.58|65.18|6
1739648020000|2025-02-15 19:33:40|65.62|65.22|65.63|65.23|65.63|65.23|65.62|65.22|2
1739648030000|2025-02-15 19:33:50|65.6|65.2|65.62|65.22|65.63|65.23|65.6|65.2|4
1739648040000|2025-02-15 19:34:00|65.61|65.21|65.58|65.18|65.62|65.22|65.58|65.18|6
1739648050000|2025-02-15 19:34:10|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739648060000|2025-02-15 19:34:20|65.56|65.16|65.56|65.16|65.56|65.16|65.56|65.16|1
1739648070000|2025-02-15 19:34:30|65.55|65.15|65.55|65.15|65.55|65.15|65.55|65.15|1
1739648080000|2025-02-15 19:34:40|65.56|65.16|65.56|65.16|65.56|65.16|65.56|65.16|1
1739648090000|2025-02-15 19:34:50|65.58|65.18|65.59|65.19|65.59|65.19|65.58|65.18|8
1739648100000|2025-02-15 19:35:00|65.58|65.18|65.65|65.25|65.66|65.26|65.58|65.18|11
1739648120000|2025-02-15 19:35:20|65.64|65.24|65.63|65.23|65.64|65.24|65.63|65.23|2
1739648130000|2025-02-15 19:35:30|65.64|65.24|65.63|65.23|65.64|65.24|65.63|65.23|2
1739648160000|2025-02-15 19:36:00|65.62|65.22|65.62|65.22|65.62|65.22|65.62|65.22|1
1739648190000|2025-02-15 19:36:30|65.61|65.21|65.61|65.21|65.61|65.21|65.61|65.21|1
1739648200000|2025-02-15 19:36:40|65.6|65.2|65.61|65.21|65.61|65.21|65.6|65.2|2
1739648210000|2025-02-15 19:36:50|65.6|65.2|65.6|65.2|65.6|65.2|65.6|65.2|1
1739648220000|2025-02-15 19:37:00|65.56|65.16|65.57|65.17|65.57|65.17|65.56|65.16|2
1739648230000|2025-02-15 19:37:10|65.56|65.16|65.56|65.16|65.57|65.17|65.56|65.16|3
1739648240000|2025-02-15 19:37:20|65.55|65.15|65.55|65.15|65.55|65.15|65.55|65.15|1
1739648250000|2025-02-15 19:37:30|65.56|65.16|65.54|65.14|65.56|65.16|65.54|65.14|3
1739648260000|2025-02-15 19:37:40|65.55|65.15|65.55|65.15|65.55|65.15|65.55|65.15|1
1739648270000|2025-02-15 19:37:50|65.54|65.14|65.55|65.15|65.55|65.15|65.54|65.14|2
1739648280000|2025-02-15 19:38:00|65.54|65.14|65.54|65.14|65.54|65.14|65.54|65.14|1
1739648290000|2025-02-15 19:38:10|65.53|65.13|65.53|65.13|65.53|65.13|65.53|65.13|1
1739648310000|2025-02-15 19:38:30|65.54|65.14|65.53|65.13|65.54|65.14|65.53|65.13|2
1739648320000|2025-02-15 19:38:40|65.58|65.18|65.59|65.19|65.61|65.21|65.58|65.18|5
1739648330000|2025-02-15 19:38:50|65.58|65.18|65.63|65.23|65.65|65.25|65.57|65.17|6
1739648340000|2025-02-15 19:39:00|65.61|65.21|65.58|65.18|65.61|65.21|65.58|65.18|3
1739648350000|2025-02-15 19:39:10|65.57|65.17|65.58|65.18|65.58|65.18|65.57|65.17|2
1739648360000|2025-02-15 19:39:20|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1739648370000|2025-02-15 19:39:30|65.53|65.13|65.51|65.11|65.53|65.13|65.51|65.11|3
1739648380000|2025-02-15 19:39:40|65.5|65.1|65.48|65.08|65.5|65.1|65.48|65.08|3
1739648390000|2025-02-15 19:39:50|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1739648410000|2025-02-15 19:40:10|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739648420000|2025-02-15 19:40:20|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1739648430000|2025-02-15 19:40:30|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|2
1739648450000|2025-02-15 19:40:50|65.46|65.06|65.42|65.02|65.46|65.06|65.42|65.02|8
1739648460000|2025-02-15 19:41:00|65.43|65.03|65.46|65.06|65.46|65.06|65.4|65|11
1739648470000|2025-02-15 19:41:10|65.43|65.03|65.38|64.98|65.43|65.03|65.38|64.98|6
1739648480000|2025-02-15 19:41:20|65.37|64.97|65.44|65.04|65.44|65.04|65.37|64.97|7
1739648510000|2025-02-15 19:41:50|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739648530000|2025-02-15 19:42:10|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1739648570000|2025-02-15 19:42:50|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739648580000|2025-02-15 19:43:00|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1739648590000|2025-02-15 19:43:10|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739648620000|2025-02-15 19:43:40|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|2
1739648630000|2025-02-15 19:43:50|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|8
1739648640000|2025-02-15 19:44:00|65.45|65.05|65.46|65.06|65.46|65.06|65.45|65.05|6
1739648650000|2025-02-15 19:44:10|65.45|65.05|65.45|65.05|65.46|65.06|65.45|65.05|9
1739648660000|2025-02-15 19:44:20|65.46|65.06|65.44|65.04|65.47|65.07|65.41|65.01|12
1739648670000|2025-02-15 19:44:30|65.47|65.07|65.45|65.05|65.47|65.07|65.44|65.04|9
1739648720000|2025-02-15 19:45:20|65.43|65.03|65.37|64.97|65.43|65.03|65.37|64.97|8
1739648730000|2025-02-15 19:45:30|65.38|64.98|65.39|64.99|65.43|65.03|65.38|64.98|10
1739648740000|2025-02-15 19:45:40|65.38|64.98|65.36|64.96|65.38|64.98|65.36|64.96|3
1739648800000|2025-02-15 19:46:40|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1739648830000|2025-02-15 19:47:10|65.32|64.92|65.32|64.92|65.32|64.92|65.32|64.92|1
1739648840000|2025-02-15 19:47:20|65.31|64.91|65.28|64.88|65.31|64.91|65.28|64.88|4
1739648850000|2025-02-15 19:47:30|65.34|64.94|65.35|64.95|65.35|64.95|65.31|64.91|7
1739648860000|2025-02-15 19:47:40|65.34|64.94|65.32|64.92|65.34|64.94|65.32|64.92|3
1739648870000|2025-02-15 19:47:50|65.31|64.91|65.28|64.88|65.31|64.91|65.28|64.88|6
1739648880000|2025-02-15 19:48:00|65.27|64.87|65.33|64.93|65.33|64.93|65.27|64.87|2
1739648900000|2025-02-15 19:48:20|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|2
1739648910000|2025-02-15 19:48:30|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|2
1739648940000|2025-02-15 19:49:00|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1739648970000|2025-02-15 19:49:30|65.34|64.94|65.34|64.94|65.35|64.95|65.34|64.94|3
1739648990000|2025-02-15 19:49:50|65.36|64.96|65.36|64.96|65.36|64.96|65.35|64.95|3
1739649000000|2025-02-15 19:50:00|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|2
1739649020000|2025-02-15 19:50:20|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1739649030000|2025-02-15 19:50:30|65.31|64.91|65.33|64.93|65.34|64.94|65.3|64.9|7
1739649040000|2025-02-15 19:50:40|65.32|64.92|65.3|64.9|65.32|64.92|65.3|64.9|3
1739649050000|2025-02-15 19:50:50|65.29|64.89|65.27|64.87|65.29|64.89|65.27|64.87|3
1739649090000|2025-02-15 19:51:30|65.26|64.86|65.25|64.85|65.26|64.86|65.25|64.85|2
1739649100000|2025-02-15 19:51:40|65.26|64.86|65.26|64.86|65.26|64.86|65.26|64.86|1
1739649110000|2025-02-15 19:51:50|65.25|64.85|65.24|64.84|65.25|64.85|65.24|64.84|2
1739649120000|2025-02-15 19:52:00|65.25|64.85|65.24|64.84|65.25|64.85|65.24|64.84|2
1739649150000|2025-02-15 19:52:30|65.23|64.83|65.23|64.83|65.23|64.83|65.23|64.83|1
1739649180000|2025-02-15 19:53:00|65.22|64.82|65.22|64.82|65.22|64.82|65.22|64.82|1
1739649210000|2025-02-15 19:53:30|65.21|64.81|65.21|64.81|65.21|64.81|65.21|64.81|1
1739649220000|2025-02-15 19:53:40|65.24|64.84|65.26|64.86|65.26|64.86|65.24|64.84|3
1739649230000|2025-02-15 19:53:50|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1739649250000|2025-02-15 19:54:10|65.24|64.84|65.25|64.85|65.25|64.85|65.24|64.84|2
1739649260000|2025-02-15 19:54:20|65.24|64.84|65.24|64.84|65.25|64.85|65.24|64.84|3
1739649290000|2025-02-15 19:54:50|65.23|64.83|65.23|64.83|65.23|64.83|65.22|64.82|3
1739649300000|2025-02-15 19:55:00|65.22|64.82|65.23|64.83|65.23|64.83|65.22|64.82|2
1739649310000|2025-02-15 19:55:10|65.22|64.82|65.23|64.83|65.23|64.83|65.22|64.82|2
1739649320000|2025-02-15 19:55:20|65.22|64.82|65.22|64.82|65.24|64.84|65.22|64.82|3
1739649330000|2025-02-15 19:55:30|65.21|64.81|65.21|64.81|65.22|64.82|65.19|64.79|6
1739649340000|2025-02-15 19:55:40|65.2|64.8|65.21|64.81|65.21|64.81|65.19|64.79|4
1739649360000|2025-02-15 19:56:00|65.18|64.78|65.2|64.8|65.2|64.8|65.16|64.76|7
1739649370000|2025-02-15 19:56:10|65.21|64.81|65.2|64.8|65.21|64.81|65.2|64.8|4
1739649390000|2025-02-15 19:56:30|65.18|64.78|65.15|64.75|65.2|64.8|65.15|64.75|10
1739649400000|2025-02-15 19:56:40|65.16|64.76|65.19|64.79|65.19|64.79|65.16|64.76|4
1739649420000|2025-02-15 19:57:00|65.22|64.82|65.24|64.84|65.24|64.84|65.22|64.82|2
1739649430000|2025-02-15 19:57:10|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1739649440000|2025-02-15 19:57:20|65.24|64.84|65.24|64.84|65.25|64.85|65.24|64.84|5
1739649460000|2025-02-15 19:57:40|65.22|64.82|65.19|64.79|65.22|64.82|65.19|64.79|3
1739649480000|2025-02-15 19:58:00|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739649490000|2025-02-15 19:58:10|65.15|64.75|65.15|64.75|65.16|64.76|65.15|64.75|3
1739649510000|2025-02-15 19:58:30|65.14|64.74|65.14|64.74|65.14|64.74|65.14|64.74|1
1739649530000|2025-02-15 19:58:50|65.17|64.77|65.14|64.74|65.18|64.78|65.14|64.74|3
1739649540000|2025-02-15 19:59:00|65.13|64.73|65.13|64.73|65.13|64.73|65.13|64.73|1
1739649570000|2025-02-15 19:59:30|65.12|64.72|65.12|64.72|65.12|64.72|65.12|64.72|1
1739649590000|2025-02-15 19:59:50|65.11|64.71|65.12|64.72|65.12|64.72|65.11|64.71|2
1739649600000|2025-02-15 20:00:00|65.15|64.75|65.16|64.76|65.16|64.76|65.15|64.75|2
1739649610000|2025-02-15 20:00:10|65.17|64.77|65.16|64.76|65.17|64.77|65.16|64.76|2
1739649620000|2025-02-15 20:00:20|65.15|64.75|65.15|64.75|65.15|64.75|65.15|64.75|1
1739649630000|2025-02-15 20:00:30|65.16|64.76|65.15|64.75|65.16|64.76|65.15|64.75|2
1739649650000|2025-02-15 20:00:50|65.14|64.74|65.14|64.74|65.14|64.74|65.14|64.74|1
1739649670000|2025-02-15 20:01:10|65.17|64.77|65.27|64.87|65.27|64.87|65.17|64.77|4
1739649680000|2025-02-15 20:01:20|65.25|64.85|65.22|64.82|65.25|64.85|65.22|64.82|6
1739649690000|2025-02-15 20:01:30|65.21|64.81|65.2|64.8|65.21|64.81|65.2|64.8|2
1739649700000|2025-02-15 20:01:40|65.19|64.79|65.17|64.77|65.19|64.79|65.17|64.77|3
1739649710000|2025-02-15 20:01:50|65.16|64.76|65.16|64.76|65.17|64.77|65.16|64.76|3
1739649720000|2025-02-15 20:02:00|65.15|64.75|65.15|64.75|65.16|64.76|65.14|64.74|4
1739649730000|2025-02-15 20:02:10|65.13|64.73|65.07|64.67|65.13|64.73|65.07|64.67|7
1739649750000|2025-02-15 20:02:30|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1739649770000|2025-02-15 20:02:50|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739649800000|2025-02-15 20:03:20|65.04|64.64|65.04|64.64|65.04|64.64|65.04|64.64|1
1739649810000|2025-02-15 20:03:30|65.06|64.66|65.08|64.68|65.08|64.68|65.04|64.64|4
1739649820000|2025-02-15 20:03:40|65.11|64.71|65.11|64.71|65.11|64.71|65.11|64.71|1
1739649850000|2025-02-15 20:04:10|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1739649870000|2025-02-15 20:04:30|65.13|64.73|65.13|64.73|65.13|64.73|65.13|64.73|1
1739649880000|2025-02-15 20:04:40|65.14|64.74|65.16|64.76|65.17|64.77|65.14|64.74|5
1739649890000|2025-02-15 20:04:50|65.18|64.78|65.17|64.77|65.18|64.78|65.16|64.76|3
1739649900000|2025-02-15 20:05:00|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739649910000|2025-02-15 20:05:10|65.15|64.75|65.17|64.77|65.17|64.77|65.15|64.75|3
1739649920000|2025-02-15 20:05:20|65.19|64.79|65.18|64.78|65.2|64.8|65.16|64.76|8
1739649930000|2025-02-15 20:05:30|65.19|64.79|65.19|64.79|65.19|64.79|65.16|64.76|6
1739649950000|2025-02-15 20:05:50|65.22|64.82|65.25|64.85|65.25|64.85|65.22|64.82|4
1739649960000|2025-02-15 20:06:00|65.24|64.84|65.23|64.83|65.24|64.84|65.21|64.81|3
1739649970000|2025-02-15 20:06:10|65.22|64.82|65.18|64.78|65.22|64.82|65.18|64.78|6
1739649980000|2025-02-15 20:06:20|65.17|64.77|65.17|64.77|65.18|64.78|65.17|64.77|3
1739649990000|2025-02-15 20:06:30|65.15|64.75|65.16|64.76|65.16|64.76|65.15|64.75|2
1739650010000|2025-02-15 20:06:50|65.15|64.75|65.15|64.75|65.15|64.75|65.15|64.75|1
1739650030000|2025-02-15 20:07:10|65.13|64.73|65.09|64.69|65.13|64.73|65.09|64.69|5
1739650040000|2025-02-15 20:07:20|65.08|64.68|65.11|64.71|65.11|64.71|65.08|64.68|3
1739650050000|2025-02-15 20:07:30|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739650070000|2025-02-15 20:07:50|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1739650090000|2025-02-15 20:08:10|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739650100000|2025-02-15 20:08:20|65.07|64.67|65.1|64.7|65.1|64.7|65.07|64.67|3
1739650110000|2025-02-15 20:08:30|65.08|64.68|65.06|64.66|65.1|64.7|65.06|64.66|7
1739650140000|2025-02-15 20:09:00|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739650150000|2025-02-15 20:09:10|65.06|64.66|65.05|64.65|65.06|64.66|65.05|64.65|2
1739650170000|2025-02-15 20:09:30|65.04|64.64|65.04|64.64|65.04|64.64|65.04|64.64|1
1739650200000|2025-02-15 20:10:00|65.03|64.63|65.03|64.63|65.03|64.63|65.03|64.63|1
1739650210000|2025-02-15 20:10:10|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1739650220000|2025-02-15 20:10:20|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1739650230000|2025-02-15 20:10:30|65.1|64.7|65.13|64.73|65.18|64.78|65.09|64.69|10
1739650240000|2025-02-15 20:10:40|65.14|64.74|65.13|64.73|65.14|64.74|65.13|64.73|6
1739650260000|2025-02-15 20:11:00|65.12|64.72|65.12|64.72|65.12|64.72|65.12|64.72|1
1739650290000|2025-02-15 20:11:30|65.11|64.71|65.11|64.71|65.11|64.71|65.11|64.71|1
1739650310000|2025-02-15 20:11:50|65.14|64.74|65.16|64.76|65.16|64.76|65.14|64.74|4
1739650320000|2025-02-15 20:12:00|65.15|64.75|65.16|64.76|65.16|64.76|65.15|64.75|2
1739650330000|2025-02-15 20:12:10|65.15|64.75|65.15|64.75|65.15|64.75|65.15|64.75|1
1739650350000|2025-02-15 20:12:30|65.14|64.74|65.15|64.75|65.15|64.75|65.14|64.74|4
1739650360000|2025-02-15 20:12:40|65.14|64.74|65.14|64.74|65.15|64.75|65.14|64.74|3
1739650380000|2025-02-15 20:13:00|65.13|64.73|65.14|64.74|65.14|64.74|65.13|64.73|4
1739650390000|2025-02-15 20:13:10|65.13|64.73|65.13|64.73|65.13|64.73|65.13|64.73|1
1739650400000|2025-02-15 20:13:20|65.14|64.74|65.15|64.75|65.15|64.75|65.13|64.73|3
1739650410000|2025-02-15 20:13:30|65.13|64.73|65.13|64.73|65.13|64.73|65.13|64.73|1
1739650430000|2025-02-15 20:13:50|65.12|64.72|65.12|64.72|65.12|64.72|65.12|64.72|1
1739650440000|2025-02-15 20:14:00|65.13|64.73|65.17|64.77|65.17|64.77|65.13|64.73|3
1739650460000|2025-02-15 20:14:20|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739650480000|2025-02-15 20:14:40|65.15|64.75|65.15|64.75|65.15|64.75|65.15|64.75|1
1739650510000|2025-02-15 20:15:10|65.14|64.74|65.1|64.7|65.15|64.75|65.1|64.7|6
1739650520000|2025-02-15 20:15:20|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1739650530000|2025-02-15 20:15:30|65.08|64.68|65.07|64.67|65.08|64.68|65.07|64.67|2
1739650540000|2025-02-15 20:15:40|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1739650570000|2025-02-15 20:16:10|65.05|64.65|65.06|64.66|65.06|64.66|65.05|64.65|2
1739650580000|2025-02-15 20:16:20|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739650590000|2025-02-15 20:16:30|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1739650620000|2025-02-15 20:17:00|65.05|64.65|65.05|64.65|65.06|64.66|65.05|64.65|3
1739650630000|2025-02-15 20:17:10|65.07|64.67|65.05|64.65|65.07|64.67|65.05|64.65|2
1739650640000|2025-02-15 20:17:20|65.04|64.64|65.05|64.65|65.05|64.65|65.04|64.64|2
1739650660000|2025-02-15 20:17:40|64.98|64.58|64.97|64.57|64.98|64.58|64.97|64.57|2
1739650670000|2025-02-15 20:17:50|64.99|64.59|65|64.6|65|64.6|64.99|64.59|2
1739650680000|2025-02-15 20:18:00|65.01|64.61|65.04|64.64|65.04|64.64|65.01|64.61|4
1739650690000|2025-02-15 20:18:10|65.02|64.62|64.99|64.59|65.03|64.63|64.99|64.59|9
1739650700000|2025-02-15 20:18:20|64.98|64.58|65.02|64.62|65.02|64.62|64.98|64.58|3
1739650710000|2025-02-15 20:18:30|65.06|64.66|65.02|64.62|65.06|64.66|65.02|64.62|4
1739650720000|2025-02-15 20:18:40|65.01|64.61|64.98|64.58|65.01|64.61|64.98|64.58|2
1739650730000|2025-02-15 20:18:50|64.99|64.59|64.97|64.57|65|64.6|64.97|64.57|4
1739650740000|2025-02-15 20:19:00|64.96|64.56|65|64.6|65|64.6|64.96|64.56|4
1739650750000|2025-02-15 20:19:10|64.99|64.59|65|64.6|65|64.6|64.97|64.57|5
1739650760000|2025-02-15 20:19:20|64.99|64.59|65.02|64.62|65.03|64.63|64.99|64.59|4
1739650770000|2025-02-15 20:19:30|65|64.6|64.98|64.58|65|64.6|64.98|64.58|3
1739650780000|2025-02-15 20:19:40|64.99|64.59|64.98|64.58|65|64.6|64.98|64.58|4
1739650790000|2025-02-15 20:19:50|64.99|64.59|64.98|64.58|64.99|64.59|64.98|64.58|2
1739650800000|2025-02-15 20:20:00|64.97|64.57|64.97|64.57|64.97|64.57|64.96|64.56|5
1739650810000|2025-02-15 20:20:10|64.98|64.58|65.06|64.66|65.06|64.66|64.98|64.58|6
1739650820000|2025-02-15 20:20:20|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739650840000|2025-02-15 20:20:40|65.04|64.64|65.05|64.65|65.05|64.65|65.04|64.64|2
1739650860000|2025-02-15 20:21:00|65.04|64.64|65.04|64.64|65.04|64.64|65.03|64.63|3
1739650880000|2025-02-15 20:21:20|65.03|64.63|65.03|64.63|65.03|64.63|65.03|64.63|1
1739650890000|2025-02-15 20:21:30|65.02|64.62|65.03|64.63|65.03|64.63|65.02|64.62|2
1739650910000|2025-02-15 20:21:50|65.02|64.62|65.02|64.62|65.02|64.62|65.02|64.62|1
1739650920000|2025-02-15 20:22:00|64.98|64.58|64.99|64.59|64.99|64.59|64.98|64.58|2
1739650930000|2025-02-15 20:22:10|64.98|64.58|64.95|64.55|64.98|64.58|64.95|64.55|8
1739650940000|2025-02-15 20:22:20|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|4
1739650950000|2025-02-15 20:22:30|64.91|64.51|64.9|64.5|64.91|64.51|64.9|64.5|2
1739650960000|2025-02-15 20:22:40|64.89|64.49|64.87|64.47|64.89|64.49|64.87|64.47|3
1739650970000|2025-02-15 20:22:50|64.86|64.46|64.81|64.41|64.86|64.46|64.81|64.41|2
1739650980000|2025-02-15 20:23:00|64.82|64.42|64.76|64.36|64.82|64.42|64.76|64.36|9
1739650990000|2025-02-15 20:23:10|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|3
1739651000000|2025-02-15 20:23:20|64.7|64.3|64.68|64.28|64.7|64.3|64.68|64.28|3
1739651020000|2025-02-15 20:23:40|64.67|64.27|64.7|64.3|64.71|64.31|64.67|64.27|4
1739651030000|2025-02-15 20:23:50|64.71|64.31|64.7|64.3|64.71|64.31|64.69|64.29|3
1739651050000|2025-02-15 20:24:10|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1739651070000|2025-02-15 20:24:30|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1739651090000|2025-02-15 20:24:50|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1739651120000|2025-02-15 20:25:20|64.7|64.3|64.67|64.27|64.7|64.3|64.67|64.27|2
1739651130000|2025-02-15 20:25:30|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1739651150000|2025-02-15 20:25:50|64.69|64.29|64.69|64.29|64.69|64.29|64.66|64.26|4
1739651160000|2025-02-15 20:26:00|64.68|64.28|64.73|64.33|64.73|64.33|64.68|64.28|6
1739651180000|2025-02-15 20:26:20|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|5
1739651190000|2025-02-15 20:26:30|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1739651200000|2025-02-15 20:26:40|64.8|64.4|64.81|64.41|64.81|64.41|64.76|64.36|8
1739651210000|2025-02-15 20:26:50|64.8|64.4|64.8|64.4|64.8|64.4|64.78|64.38|3
1739651230000|2025-02-15 20:27:10|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1739651250000|2025-02-15 20:27:30|64.87|64.47|64.86|64.46|64.87|64.47|64.86|64.46|2
1739651260000|2025-02-15 20:27:40|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739651270000|2025-02-15 20:27:50|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|4
1739651280000|2025-02-15 20:28:00|64.84|64.44|64.84|64.44|64.85|64.45|64.84|64.44|3
1739651300000|2025-02-15 20:28:20|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739651310000|2025-02-15 20:28:30|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1739651330000|2025-02-15 20:28:50|64.82|64.42|64.83|64.43|64.85|64.45|64.81|64.41|8
1739651340000|2025-02-15 20:29:00|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|3
1739651370000|2025-02-15 20:29:30|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1739651390000|2025-02-15 20:29:50|64.84|64.44|64.85|64.45|64.86|64.46|64.84|64.44|3
1739651410000|2025-02-15 20:30:10|64.84|64.44|64.83|64.43|64.84|64.44|64.82|64.42|5
1739651420000|2025-02-15 20:30:20|64.82|64.42|64.79|64.39|64.83|64.43|64.79|64.39|10
1739651440000|2025-02-15 20:30:40|64.77|64.37|64.76|64.36|64.77|64.37|64.76|64.36|2
1739651450000|2025-02-15 20:30:50|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739651470000|2025-02-15 20:31:10|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739651480000|2025-02-15 20:31:20|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739651490000|2025-02-15 20:31:30|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739651500000|2025-02-15 20:31:40|64.75|64.35|64.78|64.38|64.78|64.38|64.74|64.34|4
1739651510000|2025-02-15 20:31:50|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1739651520000|2025-02-15 20:32:00|64.78|64.38|64.81|64.41|64.81|64.41|64.78|64.38|6
1739651530000|2025-02-15 20:32:10|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|6
1739651540000|2025-02-15 20:32:20|64.8|64.4|64.8|64.4|64.81|64.41|64.8|64.4|3
1739651550000|2025-02-15 20:32:30|64.81|64.41|64.84|64.44|64.86|64.46|64.81|64.41|5
1739651560000|2025-02-15 20:32:40|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739651570000|2025-02-15 20:32:50|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1739651590000|2025-02-15 20:33:10|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1739651600000|2025-02-15 20:33:20|64.8|64.4|64.78|64.38|64.8|64.4|64.78|64.38|3
1739651610000|2025-02-15 20:33:30|64.77|64.37|64.8|64.4|64.81|64.41|64.77|64.37|7
1739651620000|2025-02-15 20:33:40|64.78|64.38|64.8|64.4|64.8|64.4|64.77|64.37|4
1739651650000|2025-02-15 20:34:10|64.79|64.39|64.8|64.4|64.8|64.4|64.79|64.39|2
1739651660000|2025-02-15 20:34:20|64.84|64.44|64.87|64.47|64.87|64.47|64.84|64.44|6
1739651670000|2025-02-15 20:34:30|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739651680000|2025-02-15 20:34:40|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739651700000|2025-02-15 20:35:00|64.84|64.44|64.84|64.44|64.85|64.45|64.84|64.44|3
1739651710000|2025-02-15 20:35:10|64.87|64.47|64.91|64.51|64.96|64.56|64.87|64.47|6
1739651730000|2025-02-15 20:35:30|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739651740000|2025-02-15 20:35:40|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739651750000|2025-02-15 20:35:50|64.89|64.49|64.87|64.47|64.9|64.5|64.87|64.47|6
1739651760000|2025-02-15 20:36:00|64.86|64.46|64.86|64.46|64.9|64.5|64.86|64.46|7
1739651770000|2025-02-15 20:36:10|64.87|64.47|64.88|64.48|64.89|64.49|64.87|64.47|4
1739651780000|2025-02-15 20:36:20|64.89|64.49|64.92|64.52|64.92|64.52|64.89|64.49|2
1739651790000|2025-02-15 20:36:30|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|2
1739651800000|2025-02-15 20:36:40|64.91|64.51|64.91|64.51|64.92|64.52|64.91|64.51|3
1739651810000|2025-02-15 20:36:50|64.88|64.48|64.88|64.48|64.88|64.48|64.87|64.47|3
1739651830000|2025-02-15 20:37:10|64.87|64.47|64.89|64.49|64.89|64.49|64.87|64.47|2
1739651840000|2025-02-15 20:37:20|64.87|64.47|64.89|64.49|64.89|64.49|64.87|64.47|3
1739651850000|2025-02-15 20:37:30|64.86|64.46|64.89|64.49|64.93|64.53|64.86|64.46|7
1739651870000|2025-02-15 20:37:50|64.93|64.53|64.88|64.48|64.94|64.54|64.88|64.48|9
1739651880000|2025-02-15 20:38:00|64.89|64.49|64.9|64.5|64.9|64.5|64.89|64.49|2
1739651890000|2025-02-15 20:38:10|64.89|64.49|64.87|64.47|64.89|64.49|64.87|64.47|3
1739651910000|2025-02-15 20:38:30|64.88|64.48|64.86|64.46|64.88|64.48|64.86|64.46|3
1739651920000|2025-02-15 20:38:40|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739651950000|2025-02-15 20:39:10|64.84|64.44|64.84|64.44|64.88|64.48|64.84|64.44|6
1739651960000|2025-02-15 20:39:20|64.79|64.39|64.77|64.37|64.8|64.4|64.77|64.37|5
1739651980000|2025-02-15 20:39:40|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739652000000|2025-02-15 20:40:00|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739652010000|2025-02-15 20:40:10|64.73|64.33|64.68|64.28|64.73|64.33|64.68|64.28|5
1739652030000|2025-02-15 20:40:30|64.7|64.3|64.7|64.3|64.7|64.3|64.67|64.27|4
1739652040000|2025-02-15 20:40:40|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739652060000|2025-02-15 20:41:00|64.65|64.25|64.65|64.25|64.67|64.27|64.65|64.25|4
1739652070000|2025-02-15 20:41:10|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739652080000|2025-02-15 20:41:20|64.65|64.25|64.65|64.25|64.68|64.28|64.65|64.25|4
1739652090000|2025-02-15 20:41:30|64.71|64.31|64.73|64.33|64.77|64.37|64.71|64.31|5
1739652100000|2025-02-15 20:41:40|64.72|64.32|64.68|64.28|64.72|64.32|64.68|64.28|5
1739652110000|2025-02-15 20:41:50|64.67|64.27|64.67|64.27|64.67|64.27|64.66|64.26|3
1739652120000|2025-02-15 20:42:00|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739652130000|2025-02-15 20:42:10|64.65|64.25|64.58|64.18|64.65|64.25|64.58|64.18|7
1739652140000|2025-02-15 20:42:20|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1739652150000|2025-02-15 20:42:30|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|2
1739652160000|2025-02-15 20:42:40|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|2
1739652170000|2025-02-15 20:42:50|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739652180000|2025-02-15 20:43:00|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739652200000|2025-02-15 20:43:20|64.56|64.16|64.62|64.22|64.63|64.23|64.56|64.16|6
1739652210000|2025-02-15 20:43:30|64.63|64.23|64.6|64.2|64.63|64.23|64.6|64.2|4
1739652230000|2025-02-15 20:43:50|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739652240000|2025-02-15 20:44:00|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1739652250000|2025-02-15 20:44:10|64.61|64.21|64.61|64.21|64.62|64.22|64.61|64.21|3
1739652260000|2025-02-15 20:44:20|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739652290000|2025-02-15 20:44:50|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1739652300000|2025-02-15 20:45:00|64.64|64.24|64.66|64.26|64.66|64.26|64.64|64.24|2
1739652310000|2025-02-15 20:45:10|64.65|64.25|64.58|64.18|64.65|64.25|64.58|64.18|7
1739652320000|2025-02-15 20:45:20|64.57|64.17|64.6|64.2|64.61|64.21|64.56|64.16|5
1739652330000|2025-02-15 20:45:30|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|6
1739652340000|2025-02-15 20:45:40|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1739652350000|2025-02-15 20:45:50|64.63|64.23|64.59|64.19|64.63|64.23|64.59|64.19|4
1739652360000|2025-02-15 20:46:00|64.58|64.18|64.56|64.16|64.6|64.2|64.56|64.16|4
1739652370000|2025-02-15 20:46:10|64.55|64.15|64.6|64.2|64.6|64.2|64.55|64.15|3
1739652380000|2025-02-15 20:46:20|64.58|64.18|64.6|64.2|64.6|64.2|64.58|64.18|3
1739652390000|2025-02-15 20:46:30|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1739652430000|2025-02-15 20:47:10|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739652440000|2025-02-15 20:47:20|64.62|64.22|64.62|64.22|64.63|64.23|64.62|64.22|3
1739652460000|2025-02-15 20:47:40|64.61|64.21|64.61|64.21|64.61|64.21|64.59|64.19|3
1739652470000|2025-02-15 20:47:50|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739652480000|2025-02-15 20:48:00|64.57|64.17|64.56|64.16|64.58|64.18|64.56|64.16|4
1739652490000|2025-02-15 20:48:10|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739652510000|2025-02-15 20:48:30|64.54|64.14|64.54|64.14|64.55|64.15|64.54|64.14|3
1739652520000|2025-02-15 20:48:40|64.53|64.13|64.47|64.07|64.54|64.14|64.47|64.07|9
1739652530000|2025-02-15 20:48:50|64.48|64.08|64.5|64.1|64.51|64.11|64.48|64.08|4
1739652540000|2025-02-15 20:49:00|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739652550000|2025-02-15 20:49:10|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1739652560000|2025-02-15 20:49:20|64.56|64.16|64.53|64.13|64.58|64.18|64.53|64.13|5
1739652590000|2025-02-15 20:49:50|64.52|64.12|64.48|64.08|64.52|64.12|64.48|64.08|5
1739652600000|2025-02-15 20:50:00|64.47|64.07|64.46|64.06|64.47|64.07|64.46|64.06|2
1739652620000|2025-02-15 20:50:20|64.49|64.09|64.46|64.06|64.49|64.09|64.46|64.06|3
1739652630000|2025-02-15 20:50:30|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739652640000|2025-02-15 20:50:40|64.47|64.07|64.44|64.04|64.47|64.07|64.44|64.04|3
1739652670000|2025-02-15 20:51:10|64.47|64.07|64.47|64.07|64.47|64.07|64.44|64.04|3
1739652690000|2025-02-15 20:51:30|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739652700000|2025-02-15 20:51:40|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|2
1739652710000|2025-02-15 20:51:50|64.45|64.05|64.49|64.09|64.49|64.09|64.45|64.05|4
1739652720000|2025-02-15 20:52:00|64.48|64.08|64.56|64.16|64.57|64.17|64.48|64.08|10
1739652730000|2025-02-15 20:52:10|64.55|64.15|64.55|64.15|64.56|64.16|64.55|64.15|3
1739652740000|2025-02-15 20:52:20|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739652750000|2025-02-15 20:52:30|64.51|64.11|64.52|64.12|64.52|64.12|64.49|64.09|8
1739652760000|2025-02-15 20:52:40|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1739652770000|2025-02-15 20:52:50|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|4
1739652780000|2025-02-15 20:53:00|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|5
1739652790000|2025-02-15 20:53:10|64.59|64.19|64.57|64.17|64.59|64.19|64.57|64.17|3
1739652820000|2025-02-15 20:53:40|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739652840000|2025-02-15 20:54:00|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739652870000|2025-02-15 20:54:30|64.52|64.12|64.6|64.2|64.6|64.2|64.52|64.12|5
1739652880000|2025-02-15 20:54:40|64.61|64.21|64.64|64.24|64.65|64.25|64.61|64.21|7
1739652890000|2025-02-15 20:54:50|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1739652900000|2025-02-15 20:55:00|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739652910000|2025-02-15 20:55:10|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1739652930000|2025-02-15 20:55:30|64.67|64.27|64.62|64.22|64.67|64.27|64.62|64.22|3
1739652940000|2025-02-15 20:55:40|64.61|64.21|64.65|64.25|64.66|64.26|64.61|64.21|5
1739652950000|2025-02-15 20:55:50|64.67|64.27|64.69|64.29|64.69|64.29|64.67|64.27|5
1739652960000|2025-02-15 20:56:00|64.68|64.28|64.65|64.25|64.68|64.28|64.65|64.25|3
1739652970000|2025-02-15 20:56:10|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739652990000|2025-02-15 20:56:30|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739653010000|2025-02-15 20:56:50|64.62|64.22|64.62|64.22|64.66|64.26|64.62|64.22|3
1739653040000|2025-02-15 20:57:20|64.65|64.25|64.73|64.33|64.79|64.39|64.65|64.25|10
1739653050000|2025-02-15 20:57:30|64.76|64.36|64.75|64.35|64.76|64.36|64.75|64.35|2
1739653060000|2025-02-15 20:57:40|64.76|64.36|64.75|64.35|64.76|64.36|64.75|64.35|2
1739653070000|2025-02-15 20:57:50|64.76|64.36|64.76|64.36|64.76|64.36|64.75|64.35|3
1739653150000|2025-02-15 20:59:10|64.75|64.35|64.76|64.36|64.76|64.36|64.75|64.35|2
1739653160000|2025-02-15 20:59:20|64.75|64.35|64.76|64.36|64.76|64.36|64.75|64.35|2
1739653210000|2025-02-15 21:00:10|64.8|64.4|64.81|64.41|64.81|64.41|64.76|64.36|7
1739653220000|2025-02-15 21:00:20|64.84|64.44|64.96|64.56|64.96|64.56|64.84|64.44|9
1739653230000|2025-02-15 21:00:30|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1739653240000|2025-02-15 21:00:40|64.95|64.55|64.96|64.56|64.98|64.58|64.95|64.55|6
1739653250000|2025-02-15 21:00:50|64.95|64.55|64.96|64.56|64.96|64.56|64.95|64.55|2
1739653260000|2025-02-15 21:01:00|64.95|64.55|64.87|64.47|64.95|64.55|64.87|64.47|10
1739653270000|2025-02-15 21:01:10|64.88|64.48|64.97|64.57|64.97|64.57|64.88|64.48|4
1739653280000|2025-02-15 21:01:20|64.96|64.56|64.9|64.5|64.96|64.56|64.9|64.5|7
1739653290000|2025-02-15 21:01:30|64.89|64.49|64.94|64.54|64.94|64.54|64.87|64.47|7
1739653300000|2025-02-15 21:01:40|64.93|64.53|64.87|64.47|64.93|64.53|64.87|64.47|5
1739653320000|2025-02-15 21:02:00|64.86|64.46|64.86|64.46|64.87|64.47|64.86|64.46|3
1739653340000|2025-02-15 21:02:20|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739653350000|2025-02-15 21:02:30|64.86|64.46|64.89|64.49|64.9|64.5|64.86|64.46|10
1739653360000|2025-02-15 21:02:40|64.9|64.5|64.98|64.58|64.98|64.58|64.9|64.5|4
1739653370000|2025-02-15 21:02:50|64.97|64.57|64.96|64.56|64.97|64.57|64.95|64.55|4
1739653380000|2025-02-15 21:03:00|64.94|64.54|64.96|64.56|64.97|64.57|64.94|64.54|6
1739653420000|2025-02-15 21:03:40|64.95|64.55|64.96|64.56|64.96|64.56|64.95|64.55|2
1739653430000|2025-02-15 21:03:50|64.95|64.55|64.96|64.56|64.96|64.56|64.95|64.55|2
1739653440000|2025-02-15 21:04:00|64.95|64.55|64.96|64.56|64.96|64.56|64.95|64.55|4
1739653450000|2025-02-15 21:04:10|64.95|64.55|64.95|64.55|64.96|64.56|64.95|64.55|5
1739653460000|2025-02-15 21:04:20|64.96|64.56|64.87|64.47|64.96|64.56|64.87|64.47|9
1739653470000|2025-02-15 21:04:30|64.88|64.48|64.86|64.46|64.88|64.48|64.86|64.46|3
1739653490000|2025-02-15 21:04:50|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739653500000|2025-02-15 21:05:00|64.86|64.46|64.96|64.56|64.97|64.57|64.86|64.46|10
1739653510000|2025-02-15 21:05:10|64.97|64.57|64.95|64.55|64.97|64.57|64.95|64.55|3
1739653530000|2025-02-15 21:05:30|64.96|64.56|64.95|64.55|64.96|64.56|64.95|64.55|4
1739653540000|2025-02-15 21:05:40|64.96|64.56|64.95|64.55|64.96|64.56|64.95|64.55|2
1739653550000|2025-02-15 21:05:50|64.96|64.56|64.96|64.56|64.96|64.56|64.94|64.54|4
1739653560000|2025-02-15 21:06:00|64.95|64.55|64.96|64.56|64.96|64.56|64.95|64.55|4
1739653570000|2025-02-15 21:06:10|64.95|64.55|64.96|64.56|64.96|64.56|64.91|64.51|6
1739653580000|2025-02-15 21:06:20|64.95|64.55|64.95|64.55|64.95|64.55|64.94|64.54|3
1739653600000|2025-02-15 21:06:40|64.96|64.56|64.96|64.56|64.96|64.56|64.95|64.55|3
1739653610000|2025-02-15 21:06:50|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1739653620000|2025-02-15 21:07:00|64.91|64.51|64.87|64.47|64.91|64.51|64.87|64.47|5
1739653630000|2025-02-15 21:07:10|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739653640000|2025-02-15 21:07:20|64.87|64.47|64.89|64.49|64.89|64.49|64.87|64.47|2
1739653650000|2025-02-15 21:07:30|64.9|64.5|64.89|64.49|64.97|64.57|64.89|64.49|11
1739653660000|2025-02-15 21:07:40|64.88|64.48|64.87|64.47|64.88|64.48|64.87|64.47|2
1739653670000|2025-02-15 21:07:50|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739653680000|2025-02-15 21:08:00|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739653690000|2025-02-15 21:08:10|64.87|64.47|64.89|64.49|64.89|64.49|64.87|64.47|2
1739653720000|2025-02-15 21:08:40|64.92|64.52|64.95|64.55|64.97|64.57|64.92|64.52|5
1739653730000|2025-02-15 21:08:50|64.94|64.54|64.94|64.54|64.95|64.55|64.94|64.54|3
1739653750000|2025-02-15 21:09:10|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1739653760000|2025-02-15 21:09:20|64.9|64.5|64.87|64.47|64.9|64.5|64.87|64.47|6
1739653770000|2025-02-15 21:09:30|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739653800000|2025-02-15 21:10:00|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|2
1739653830000|2025-02-15 21:10:30|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739653860000|2025-02-15 21:11:00|64.82|64.42|64.78|64.38|64.82|64.42|64.78|64.38|2
1739653880000|2025-02-15 21:11:20|64.77|64.37|64.81|64.41|64.81|64.41|64.77|64.37|4
1739653890000|2025-02-15 21:11:30|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1739653900000|2025-02-15 21:11:40|64.87|64.47|64.86|64.46|64.88|64.48|64.84|64.44|6
1739653910000|2025-02-15 21:11:50|64.87|64.47|64.86|64.46|64.87|64.47|64.86|64.46|2
1739653920000|2025-02-15 21:12:00|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739653940000|2025-02-15 21:12:20|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739653950000|2025-02-15 21:12:30|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739653960000|2025-02-15 21:12:40|64.89|64.49|64.87|64.47|64.89|64.49|64.87|64.47|3
1739653990000|2025-02-15 21:13:10|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739654000000|2025-02-15 21:13:20|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739654030000|2025-02-15 21:13:50|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739654060000|2025-02-15 21:14:20|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1739654070000|2025-02-15 21:14:30|64.85|64.45|64.85|64.45|64.87|64.47|64.85|64.45|3
1739654090000|2025-02-15 21:14:50|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739654120000|2025-02-15 21:15:20|64.86|64.46|64.89|64.49|64.98|64.58|64.86|64.46|11
1739654130000|2025-02-15 21:15:30|64.88|64.48|64.87|64.47|64.88|64.48|64.87|64.47|2
1739654140000|2025-02-15 21:15:40|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739654150000|2025-02-15 21:15:50|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739654160000|2025-02-15 21:16:00|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739654180000|2025-02-15 21:16:20|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739654190000|2025-02-15 21:16:30|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739654210000|2025-02-15 21:16:50|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1739654220000|2025-02-15 21:17:00|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739654230000|2025-02-15 21:17:10|64.8|64.4|64.78|64.38|64.8|64.4|64.78|64.38|3
1739654240000|2025-02-15 21:17:20|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739654250000|2025-02-15 21:17:30|64.78|64.38|64.76|64.36|64.78|64.38|64.76|64.36|3
1739654260000|2025-02-15 21:17:40|64.77|64.37|64.8|64.4|64.8|64.4|64.77|64.37|4
1739654270000|2025-02-15 21:17:50|64.77|64.37|64.79|64.39|64.79|64.39|64.77|64.37|3
1739654280000|2025-02-15 21:18:00|64.77|64.37|64.83|64.43|64.88|64.48|64.77|64.37|8
1739654310000|2025-02-15 21:18:30|64.82|64.42|64.78|64.38|64.82|64.42|64.78|64.38|6
1739654320000|2025-02-15 21:18:40|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1739654330000|2025-02-15 21:18:50|64.79|64.39|64.81|64.41|64.81|64.41|64.79|64.39|3
1739654340000|2025-02-15 21:19:00|64.88|64.48|64.86|64.46|64.88|64.48|64.86|64.46|3
1739654350000|2025-02-15 21:19:10|64.87|64.47|64.86|64.46|64.87|64.47|64.86|64.46|2
1739654360000|2025-02-15 21:19:20|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739654380000|2025-02-15 21:19:40|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739654410000|2025-02-15 21:20:10|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739654440000|2025-02-15 21:20:40|64.82|64.42|64.82|64.42|64.86|64.46|64.82|64.42|3
1739654450000|2025-02-15 21:20:50|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739654460000|2025-02-15 21:21:00|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739654470000|2025-02-15 21:21:10|64.84|64.44|64.79|64.39|64.85|64.45|64.79|64.39|6
1739654480000|2025-02-15 21:21:20|64.78|64.38|64.77|64.37|64.79|64.39|64.77|64.37|4
1739654490000|2025-02-15 21:21:30|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|2
1739654500000|2025-02-15 21:21:40|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739654510000|2025-02-15 21:21:50|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739654540000|2025-02-15 21:22:20|64.87|64.47|64.83|64.43|64.87|64.47|64.82|64.42|4
1739654550000|2025-02-15 21:22:30|64.82|64.42|64.87|64.47|64.89|64.49|64.82|64.42|6
1739654570000|2025-02-15 21:22:50|64.91|64.51|64.91|64.51|64.91|64.51|64.91|64.51|1
1739654580000|2025-02-15 21:23:00|64.99|64.59|64.95|64.55|64.99|64.59|64.95|64.55|5
1739654600000|2025-02-15 21:23:20|64.94|64.54|64.94|64.54|64.95|64.55|64.94|64.54|3
1739654620000|2025-02-15 21:23:40|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1739654650000|2025-02-15 21:24:10|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1739654660000|2025-02-15 21:24:20|64.96|64.56|64.97|64.57|64.97|64.57|64.96|64.56|2
1739654670000|2025-02-15 21:24:30|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1739654680000|2025-02-15 21:24:40|65|64.6|65.01|64.61|65.01|64.61|65|64.6|8
1739654690000|2025-02-15 21:24:50|65|64.6|65|64.6|65|64.6|65|64.6|1
1739654700000|2025-02-15 21:25:00|64.97|64.57|64.99|64.59|65|64.6|64.95|64.55|8
1739654710000|2025-02-15 21:25:10|65.03|64.63|65.03|64.63|65.09|64.69|65.03|64.63|7
1739654720000|2025-02-15 21:25:20|65.01|64.61|64.99|64.59|65.03|64.63|64.99|64.59|9
1739654730000|2025-02-15 21:25:30|65.01|64.61|64.98|64.58|65.01|64.61|64.98|64.58|3
1739654740000|2025-02-15 21:25:40|64.97|64.57|64.96|64.56|64.97|64.57|64.96|64.56|2
1739654770000|2025-02-15 21:26:10|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739654780000|2025-02-15 21:26:20|64.94|64.54|64.94|64.54|64.94|64.54|64.94|64.54|1
1739654800000|2025-02-15 21:26:40|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1739654830000|2025-02-15 21:27:10|64.92|64.52|64.88|64.48|64.93|64.53|64.88|64.48|7
1739654840000|2025-02-15 21:27:20|64.87|64.47|64.86|64.46|64.87|64.47|64.86|64.46|2
1739654850000|2025-02-15 21:27:30|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739654880000|2025-02-15 21:28:00|64.84|64.44|64.86|64.46|64.87|64.47|64.84|64.44|4
1739654890000|2025-02-15 21:28:10|64.91|64.51|64.88|64.48|64.91|64.51|64.88|64.48|4
1739654900000|2025-02-15 21:28:20|64.87|64.47|64.87|64.47|64.88|64.48|64.87|64.47|3
1739654920000|2025-02-15 21:28:40|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739654930000|2025-02-15 21:28:50|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739654940000|2025-02-15 21:29:00|64.86|64.46|64.89|64.49|64.89|64.49|64.85|64.45|4
1739654960000|2025-02-15 21:29:20|64.92|64.52|64.89|64.49|64.92|64.52|64.88|64.48|4
1739654970000|2025-02-15 21:29:30|64.88|64.48|64.91|64.51|64.91|64.51|64.88|64.48|5
1739654980000|2025-02-15 21:29:40|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1739655000000|2025-02-15 21:30:00|64.94|64.54|64.92|64.52|64.98|64.58|64.92|64.52|6
1739655010000|2025-02-15 21:30:10|64.91|64.51|64.87|64.47|64.91|64.51|64.87|64.47|7
1739655020000|2025-02-15 21:30:20|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739655030000|2025-02-15 21:30:30|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739655050000|2025-02-15 21:30:50|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739655060000|2025-02-15 21:31:00|64.86|64.46|64.84|64.44|64.87|64.47|64.84|64.44|3
1739655080000|2025-02-15 21:31:20|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739655090000|2025-02-15 21:31:30|64.87|64.47|64.83|64.43|64.87|64.47|64.83|64.43|2
1739655110000|2025-02-15 21:31:50|64.84|64.44|64.86|64.46|64.88|64.48|64.84|64.44|5
1739655120000|2025-02-15 21:32:00|64.85|64.45|64.85|64.45|64.86|64.46|64.85|64.45|3
1739655170000|2025-02-15 21:32:50|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739655180000|2025-02-15 21:33:00|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1739655190000|2025-02-15 21:33:10|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739655200000|2025-02-15 21:33:20|64.86|64.46|64.88|64.48|64.95|64.55|64.86|64.46|8
1739655210000|2025-02-15 21:33:30|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739655220000|2025-02-15 21:33:40|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739655240000|2025-02-15 21:34:00|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739655260000|2025-02-15 21:34:20|64.87|64.47|64.94|64.54|64.96|64.56|64.87|64.47|9
1739655270000|2025-02-15 21:34:30|64.91|64.51|64.88|64.48|64.91|64.51|64.88|64.48|4
1739655280000|2025-02-15 21:34:40|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739655290000|2025-02-15 21:34:50|64.88|64.48|64.87|64.47|64.9|64.5|64.87|64.47|3
1739655300000|2025-02-15 21:35:00|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739655310000|2025-02-15 21:35:10|64.86|64.46|64.85|64.45|64.86|64.46|64.85|64.45|2
1739655320000|2025-02-15 21:35:20|64.84|64.44|64.78|64.38|64.84|64.44|64.78|64.38|6
1739655330000|2025-02-15 21:35:30|64.77|64.37|64.77|64.37|64.78|64.38|64.77|64.37|3
1739655360000|2025-02-15 21:36:00|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739655370000|2025-02-15 21:36:10|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739655380000|2025-02-15 21:36:20|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739655390000|2025-02-15 21:36:30|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|4
1739655400000|2025-02-15 21:36:40|64.75|64.35|64.75|64.35|64.75|64.35|64.74|64.34|3
1739655410000|2025-02-15 21:36:50|64.77|64.37|64.75|64.35|64.77|64.37|64.75|64.35|2
1739655420000|2025-02-15 21:37:00|64.78|64.38|64.78|64.38|64.81|64.41|64.78|64.38|6
1739655430000|2025-02-15 21:37:10|64.8|64.4|64.79|64.39|64.84|64.44|64.79|64.39|5
1739655440000|2025-02-15 21:37:20|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739655450000|2025-02-15 21:37:30|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739655460000|2025-02-15 21:37:40|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739655480000|2025-02-15 21:38:00|64.75|64.35|64.75|64.35|64.76|64.36|64.75|64.35|3
1739655520000|2025-02-15 21:38:40|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739655530000|2025-02-15 21:38:50|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|2
1739655550000|2025-02-15 21:39:10|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739655560000|2025-02-15 21:39:20|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|3
1739655570000|2025-02-15 21:39:30|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739655580000|2025-02-15 21:39:40|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739655590000|2025-02-15 21:39:50|64.75|64.35|64.75|64.35|64.76|64.36|64.75|64.35|3
1739655620000|2025-02-15 21:40:20|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739655640000|2025-02-15 21:40:40|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739655650000|2025-02-15 21:40:50|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739655660000|2025-02-15 21:41:00|64.77|64.37|64.81|64.41|64.81|64.41|64.77|64.37|3
1739655670000|2025-02-15 21:41:10|64.84|64.44|64.87|64.47|64.89|64.49|64.81|64.41|8
1739655680000|2025-02-15 21:41:20|64.86|64.46|64.86|64.46|64.87|64.47|64.86|64.46|3
1739655700000|2025-02-15 21:41:40|64.85|64.45|64.86|64.46|64.86|64.46|64.85|64.45|2
1739655710000|2025-02-15 21:41:50|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739655720000|2025-02-15 21:42:00|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739655750000|2025-02-15 21:42:30|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739655780000|2025-02-15 21:43:00|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1739655790000|2025-02-15 21:43:10|64.86|64.46|64.87|64.47|64.89|64.49|64.82|64.42|8
1739655800000|2025-02-15 21:43:20|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739655810000|2025-02-15 21:43:30|64.85|64.45|64.85|64.45|64.86|64.46|64.85|64.45|3
1739655850000|2025-02-15 21:44:10|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739655880000|2025-02-15 21:44:40|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739655900000|2025-02-15 21:45:00|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|3
1739655920000|2025-02-15 21:45:20|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739655940000|2025-02-15 21:45:40|64.9|64.5|64.97|64.57|64.99|64.59|64.9|64.5|7
1739655950000|2025-02-15 21:45:50|64.96|64.56|64.96|64.56|64.96|64.56|64.95|64.55|3
1739655960000|2025-02-15 21:46:00|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739655970000|2025-02-15 21:46:10|64.94|64.54|64.95|64.55|64.95|64.55|64.94|64.54|2
1739655980000|2025-02-15 21:46:20|64.94|64.54|64.9|64.5|64.94|64.54|64.89|64.49|5
1739655990000|2025-02-15 21:46:30|64.89|64.49|64.88|64.48|64.91|64.51|64.88|64.48|5
1739656000000|2025-02-15 21:46:40|64.87|64.47|64.86|64.46|64.87|64.47|64.86|64.46|2
1739656020000|2025-02-15 21:47:00|64.87|64.47|64.86|64.46|64.87|64.47|64.86|64.46|2
1739656030000|2025-02-15 21:47:10|64.88|64.48|64.87|64.47|64.89|64.49|64.87|64.47|4
1739656040000|2025-02-15 21:47:20|64.86|64.46|64.89|64.49|64.89|64.49|64.86|64.46|4
1739656050000|2025-02-15 21:47:30|64.88|64.48|64.89|64.49|64.97|64.57|64.88|64.48|10
1739656060000|2025-02-15 21:47:40|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739656070000|2025-02-15 21:47:50|64.87|64.47|64.9|64.5|64.9|64.5|64.86|64.46|5
1739656080000|2025-02-15 21:48:00|64.89|64.49|64.98|64.58|64.99|64.59|64.89|64.49|6
1739656090000|2025-02-15 21:48:10|64.97|64.57|64.96|64.56|64.97|64.57|64.96|64.56|2
1739656110000|2025-02-15 21:48:30|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739656130000|2025-02-15 21:48:50|64.94|64.54|64.94|64.54|64.94|64.54|64.94|64.54|1
1739656140000|2025-02-15 21:49:00|64.97|64.57|65.07|64.67|65.08|64.68|64.97|64.57|5
1739656150000|2025-02-15 21:49:10|65.06|64.66|65.06|64.66|65.06|64.66|65.05|64.65|3
1739656160000|2025-02-15 21:49:20|65.05|64.65|64.98|64.58|65.05|64.65|64.98|64.58|6
1739656170000|2025-02-15 21:49:30|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739656180000|2025-02-15 21:49:40|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1739656190000|2025-02-15 21:49:50|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739656210000|2025-02-15 21:50:10|64.94|64.54|64.94|64.54|64.94|64.54|64.94|64.54|1
1739656240000|2025-02-15 21:50:40|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1739656280000|2025-02-15 21:51:20|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1739656290000|2025-02-15 21:51:30|64.96|64.56|64.97|64.57|64.97|64.57|64.96|64.56|2
1739656300000|2025-02-15 21:51:40|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1739656310000|2025-02-15 21:51:50|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739656330000|2025-02-15 21:52:10|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1739656340000|2025-02-15 21:52:20|65.03|64.63|64.98|64.58|65.03|64.63|64.98|64.58|6
1739656360000|2025-02-15 21:52:40|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739656380000|2025-02-15 21:53:00|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739656390000|2025-02-15 21:53:10|65|64.6|65.06|64.66|65.1|64.7|65|64.6|7
1739656400000|2025-02-15 21:53:20|65.05|64.65|65.06|64.66|65.06|64.66|65.05|64.65|2
1739656460000|2025-02-15 21:54:20|65.04|64.64|65.04|64.64|65.04|64.64|65.04|64.64|1
1739656470000|2025-02-15 21:54:30|65.05|64.65|65.06|64.66|65.06|64.66|65.05|64.65|2
1739656500000|2025-02-15 21:55:00|65.04|64.64|65.02|64.62|65.04|64.64|65.02|64.62|3
1739656520000|2025-02-15 21:55:20|65.03|64.63|64.98|64.58|65.03|64.63|64.98|64.58|5
1739656540000|2025-02-15 21:55:40|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739656560000|2025-02-15 21:56:00|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739656570000|2025-02-15 21:56:10|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739656630000|2025-02-15 21:57:10|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1739656640000|2025-02-15 21:57:20|64.97|64.57|64.96|64.56|64.97|64.57|64.96|64.56|2
1739656660000|2025-02-15 21:57:40|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739656690000|2025-02-15 21:58:10|64.96|64.56|64.97|64.57|64.97|64.57|64.96|64.56|2
1739656800000|2025-02-15 22:00:00|64.96|64.56|64.97|64.57|64.98|64.58|64.96|64.56|4
1739656830000|2025-02-15 22:00:30|64.96|64.56|64.97|64.57|64.97|64.57|64.96|64.56|2
1739656880000|2025-02-15 22:01:20|64.98|64.58|64.98|64.58|64.99|64.59|64.98|64.58|3
1739656890000|2025-02-15 22:01:30|64.97|64.57|64.95|64.55|64.97|64.57|64.95|64.55|2
1739656900000|2025-02-15 22:01:40|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|3
1739656910000|2025-02-15 22:01:50|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739656920000|2025-02-15 22:02:00|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1739656930000|2025-02-15 22:02:10|64.97|64.57|64.96|64.56|64.97|64.57|64.96|64.56|2
1739656940000|2025-02-15 22:02:20|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739656950000|2025-02-15 22:02:30|64.94|64.54|64.94|64.54|64.95|64.55|64.94|64.54|3
1739656970000|2025-02-15 22:02:50|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1739656980000|2025-02-15 22:03:00|64.9|64.5|64.9|64.5|64.93|64.53|64.9|64.5|5
1739656990000|2025-02-15 22:03:10|64.89|64.49|64.91|64.51|64.91|64.51|64.89|64.49|3
1739657000000|2025-02-15 22:03:20|64.9|64.5|64.91|64.51|64.91|64.51|64.9|64.5|2
1739657010000|2025-02-15 22:03:30|64.9|64.5|64.91|64.51|64.91|64.51|64.9|64.5|4
1739657020000|2025-02-15 22:03:40|64.9|64.5|64.91|64.51|64.91|64.51|64.9|64.5|2
1739657030000|2025-02-15 22:03:50|64.9|64.5|64.95|64.55|64.98|64.58|64.9|64.5|7
1739657050000|2025-02-15 22:04:10|64.94|64.54|64.94|64.54|64.94|64.54|64.94|64.54|1
1739657110000|2025-02-15 22:05:10|64.88|64.48|64.88|64.48|64.88|64.48|64.87|64.47|3
1739657120000|2025-02-15 22:05:20|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739657130000|2025-02-15 22:05:30|64.88|64.48|64.87|64.47|64.88|64.48|64.87|64.47|2
1739657150000|2025-02-15 22:05:50|64.86|64.46|64.89|64.49|64.89|64.49|64.86|64.46|6
1739657160000|2025-02-15 22:06:00|64.88|64.48|64.89|64.49|64.98|64.58|64.88|64.48|9
1739657170000|2025-02-15 22:06:10|64.9|64.5|64.88|64.48|64.9|64.5|64.88|64.48|3
1739657180000|2025-02-15 22:06:20|64.91|64.51|64.96|64.56|64.97|64.57|64.91|64.51|6
1739657190000|2025-02-15 22:06:30|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739657200000|2025-02-15 22:06:40|64.96|64.56|64.95|64.55|64.96|64.56|64.95|64.55|2
1739657210000|2025-02-15 22:06:50|64.94|64.54|64.95|64.55|64.95|64.55|64.94|64.54|2
1739657220000|2025-02-15 22:07:00|64.94|64.54|64.95|64.55|64.95|64.55|64.94|64.54|4
1739657240000|2025-02-15 22:07:20|64.94|64.54|64.94|64.54|64.94|64.54|64.94|64.54|1
1739657250000|2025-02-15 22:07:30|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1739657280000|2025-02-15 22:08:00|64.94|64.54|64.98|64.58|64.99|64.59|64.94|64.54|5
1739657310000|2025-02-15 22:08:30|65.07|64.67|65.07|64.67|65.07|64.67|65.06|64.66|5
1739657330000|2025-02-15 22:08:50|65.06|64.66|65.17|64.77|65.19|64.79|65.06|64.66|6
1739657340000|2025-02-15 22:09:00|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739657350000|2025-02-15 22:09:10|65.15|64.75|65.09|64.69|65.15|64.75|65.09|64.69|5
1739657360000|2025-02-15 22:09:20|65.08|64.68|65.07|64.67|65.08|64.68|65.07|64.67|2
1739657370000|2025-02-15 22:09:30|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1739657380000|2025-02-15 22:09:40|65.05|64.65|65.05|64.65|65.06|64.66|65.05|64.65|3
1739657420000|2025-02-15 22:10:20|65.04|64.64|65.04|64.64|65.04|64.64|65.03|64.63|3
1739657430000|2025-02-15 22:10:30|65.03|64.63|65.03|64.63|65.03|64.63|65.03|64.63|1
1739657460000|2025-02-15 22:11:00|65.02|64.62|65.02|64.62|65.02|64.62|65.02|64.62|1
1739657500000|2025-02-15 22:11:40|65.01|64.61|65.01|64.61|65.01|64.61|65.01|64.61|1
1739657510000|2025-02-15 22:11:50|65|64.6|65|64.6|65|64.6|65|64.6|1
1739657520000|2025-02-15 22:12:00|65.04|64.64|65.05|64.65|65.07|64.67|65.04|64.64|5
1739657530000|2025-02-15 22:12:10|65.06|64.66|65.06|64.66|65.06|64.66|65.05|64.65|3
1739657540000|2025-02-15 22:12:20|65.05|64.65|65.04|64.64|65.05|64.65|65.04|64.64|2
1739657570000|2025-02-15 22:12:50|65.03|64.63|65.03|64.63|65.03|64.63|65.03|64.63|1
1739657590000|2025-02-15 22:13:10|65.02|64.62|65.02|64.62|65.02|64.62|65.01|64.61|3
1739657600000|2025-02-15 22:13:20|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739657610000|2025-02-15 22:13:30|65.02|64.62|64.99|64.59|65.06|64.66|64.99|64.59|9
1739657620000|2025-02-15 22:13:40|64.98|64.58|64.98|64.58|64.99|64.59|64.98|64.58|3
1739657640000|2025-02-15 22:14:00|64.97|64.57|64.94|64.54|64.97|64.57|64.94|64.54|4
1739657650000|2025-02-15 22:14:10|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1739657660000|2025-02-15 22:14:20|64.95|64.55|64.97|64.57|64.99|64.59|64.95|64.55|4
1739657710000|2025-02-15 22:15:10|64.96|64.56|64.93|64.53|64.96|64.56|64.93|64.53|4
1739657720000|2025-02-15 22:15:20|64.92|64.52|64.87|64.47|64.92|64.52|64.87|64.47|3
1739657770000|2025-02-15 22:16:10|64.85|64.45|64.82|64.42|64.86|64.46|64.82|64.42|5
1739657780000|2025-02-15 22:16:20|64.81|64.41|64.78|64.38|64.81|64.41|64.78|64.38|4
1739657790000|2025-02-15 22:16:30|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739657830000|2025-02-15 22:17:10|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739657840000|2025-02-15 22:17:20|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1739657850000|2025-02-15 22:17:30|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739657890000|2025-02-15 22:18:10|64.77|64.37|64.77|64.37|64.77|64.37|64.76|64.36|3
1739657920000|2025-02-15 22:18:40|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739657940000|2025-02-15 22:19:00|64.75|64.35|64.89|64.49|64.89|64.49|64.75|64.35|6
1739657950000|2025-02-15 22:19:10|64.88|64.48|64.87|64.47|64.88|64.48|64.83|64.43|4
1739657960000|2025-02-15 22:19:20|64.86|64.46|64.78|64.38|64.86|64.46|64.78|64.38|7
1739657970000|2025-02-15 22:19:30|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739657980000|2025-02-15 22:19:40|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739658040000|2025-02-15 22:20:40|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739658070000|2025-02-15 22:21:10|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|4
1739658090000|2025-02-15 22:21:30|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739658110000|2025-02-15 22:21:50|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|4
1739658160000|2025-02-15 22:22:40|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739658180000|2025-02-15 22:23:00|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739658200000|2025-02-15 22:23:20|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739658220000|2025-02-15 22:23:40|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739658230000|2025-02-15 22:23:50|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739658240000|2025-02-15 22:24:00|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739658250000|2025-02-15 22:24:10|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739658260000|2025-02-15 22:24:20|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739658280000|2025-02-15 22:24:40|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739658300000|2025-02-15 22:25:00|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739658330000|2025-02-15 22:25:30|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739658360000|2025-02-15 22:26:00|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1739658390000|2025-02-15 22:26:30|64.75|64.35|64.76|64.36|64.77|64.37|64.75|64.35|5
1739658400000|2025-02-15 22:26:40|64.77|64.37|64.76|64.36|64.77|64.37|64.76|64.36|2
1739658420000|2025-02-15 22:27:00|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739658440000|2025-02-15 22:27:20|64.76|64.36|64.75|64.35|64.77|64.37|64.75|64.35|6
1739658450000|2025-02-15 22:27:30|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739658480000|2025-02-15 22:28:00|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739658490000|2025-02-15 22:28:10|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|2
1739658500000|2025-02-15 22:28:20|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|2
1739658510000|2025-02-15 22:28:30|64.65|64.25|64.66|64.26|64.66|64.26|64.65|64.25|2
1739658520000|2025-02-15 22:28:40|64.64|64.24|64.58|64.18|64.64|64.24|64.58|64.18|5
1739658530000|2025-02-15 22:28:50|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739658540000|2025-02-15 22:29:00|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739658550000|2025-02-15 22:29:10|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739658560000|2025-02-15 22:29:20|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1739658570000|2025-02-15 22:29:30|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739658580000|2025-02-15 22:29:40|64.49|64.09|64.47|64.07|64.5|64.1|64.47|64.07|5
1739658600000|2025-02-15 22:30:00|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739658630000|2025-02-15 22:30:30|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739658650000|2025-02-15 22:30:50|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1739658670000|2025-02-15 22:31:10|64.48|64.08|64.47|64.07|64.48|64.08|64.47|64.07|2
1739658690000|2025-02-15 22:31:30|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1739658700000|2025-02-15 22:31:40|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739658730000|2025-02-15 22:32:10|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739658740000|2025-02-15 22:32:20|64.48|64.08|64.5|64.1|64.5|64.1|64.48|64.08|3
1739658750000|2025-02-15 22:32:30|64.54|64.14|64.57|64.17|64.6|64.2|64.54|64.14|9
1739658770000|2025-02-15 22:32:50|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739658790000|2025-02-15 22:33:10|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739658810000|2025-02-15 22:33:30|64.56|64.16|64.58|64.18|64.58|64.18|64.56|64.16|2
1739658820000|2025-02-15 22:33:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739658910000|2025-02-15 22:35:10|64.55|64.15|64.48|64.08|64.55|64.15|64.48|64.08|7
1739658920000|2025-02-15 22:35:20|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739658980000|2025-02-15 22:36:20|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|4
1739658990000|2025-02-15 22:36:30|64.44|64.04|64.42|64.02|64.44|64.04|64.42|64.02|3
1739659010000|2025-02-15 22:36:50|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739659020000|2025-02-15 22:37:00|64.43|64.03|64.47|64.07|64.49|64.09|64.43|64.03|5
1739659030000|2025-02-15 22:37:10|64.46|64.06|64.47|64.07|64.47|64.07|64.46|64.06|2
1739659040000|2025-02-15 22:37:20|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739659080000|2025-02-15 22:38:00|64.47|64.07|64.46|64.06|64.47|64.07|64.46|64.06|2
1739659090000|2025-02-15 22:38:10|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739659110000|2025-02-15 22:38:30|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739659120000|2025-02-15 22:38:40|64.44|64.04|64.4|64|64.44|64.04|64.4|64|13
1739659130000|2025-02-15 22:38:50|64.39|63.99|64.46|64.06|64.49|64.09|64.38|63.98|8
1739659140000|2025-02-15 22:39:00|64.44|64.04|64.39|63.99|64.44|64.04|64.39|63.99|7
1739659150000|2025-02-15 22:39:10|64.38|63.98|64.37|63.97|64.39|63.99|64.37|63.97|4
1739659160000|2025-02-15 22:39:20|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739659170000|2025-02-15 22:39:30|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739659290000|2025-02-15 22:41:30|64.36|63.96|64.37|63.97|64.37|63.97|64.36|63.96|2
1739659340000|2025-02-15 22:42:20|64.36|63.96|64.37|63.97|64.37|63.97|64.36|63.96|2
1739659380000|2025-02-15 22:43:00|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739659390000|2025-02-15 22:43:10|64.37|63.97|64.37|63.97|64.37|63.97|64.35|63.95|4
1739659450000|2025-02-15 22:44:10|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739659460000|2025-02-15 22:44:20|64.43|64.03|64.46|64.06|64.46|64.06|64.43|64.03|3
1739659480000|2025-02-15 22:44:40|64.42|64.02|64.46|64.06|64.46|64.06|64.42|64.02|5
1739659490000|2025-02-15 22:44:50|64.45|64.05|64.43|64.03|64.45|64.05|64.41|64.01|5
1739659500000|2025-02-15 22:45:00|64.44|64.04|64.44|64.04|64.45|64.05|64.44|64.04|3
1739659510000|2025-02-15 22:45:10|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|2
1739659520000|2025-02-15 22:45:20|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|5
1739659660000|2025-02-15 22:47:40|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739659670000|2025-02-15 22:47:50|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739659860000|2025-02-15 22:51:00|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739659900000|2025-02-15 22:51:40|64.52|64.12|64.56|64.16|64.57|64.17|64.52|64.12|5
1739659950000|2025-02-15 22:52:30|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739659970000|2025-02-15 22:52:50|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739659990000|2025-02-15 22:53:10|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739660000000|2025-02-15 22:53:20|64.56|64.16|64.57|64.17|64.57|64.17|64.56|64.16|2
1739660010000|2025-02-15 22:53:30|64.56|64.16|64.57|64.17|64.57|64.17|64.56|64.16|2
1739660040000|2025-02-15 22:54:00|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739660080000|2025-02-15 22:54:40|64.55|64.15|64.57|64.17|64.57|64.17|64.55|64.15|2
1739660110000|2025-02-15 22:55:10|64.56|64.16|64.56|64.16|64.57|64.17|64.56|64.16|3
1739660120000|2025-02-15 22:55:20|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739660130000|2025-02-15 22:55:30|64.62|64.22|64.66|64.26|64.69|64.29|64.62|64.22|7
1739660150000|2025-02-15 22:55:50|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1739660180000|2025-02-15 22:56:20|64.64|64.24|64.57|64.17|64.64|64.24|64.57|64.17|10
1739660230000|2025-02-15 22:57:10|64.56|64.16|64.57|64.17|64.57|64.17|64.56|64.16|2
1739660240000|2025-02-15 22:57:20|64.56|64.16|64.57|64.17|64.57|64.17|64.56|64.16|2
1739660260000|2025-02-15 22:57:40|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1739660270000|2025-02-15 22:57:50|64.63|64.23|64.67|64.27|64.69|64.29|64.63|64.23|6
1739660320000|2025-02-15 22:58:40|64.71|64.31|64.79|64.39|64.79|64.39|64.71|64.31|6
1739660330000|2025-02-15 22:58:50|64.78|64.38|64.79|64.39|64.79|64.39|64.75|64.35|7
1739660340000|2025-02-15 22:59:00|64.78|64.38|64.76|64.36|64.78|64.38|64.75|64.35|4
1739660350000|2025-02-15 22:59:10|64.77|64.37|64.75|64.35|64.78|64.38|64.74|64.34|6
1739660360000|2025-02-15 22:59:20|64.74|64.34|64.69|64.29|64.75|64.35|64.69|64.29|8
1739660370000|2025-02-15 22:59:30|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1739660400000|2025-02-15 23:00:00|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1739660430000|2025-02-15 23:00:30|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739660440000|2025-02-15 23:00:40|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1739660470000|2025-02-15 23:01:10|64.73|64.33|64.77|64.37|64.8|64.4|64.73|64.33|10
1739660490000|2025-02-15 23:01:30|64.76|64.36|64.76|64.36|64.76|64.36|64.67|64.27|10
1739660500000|2025-02-15 23:01:40|64.8|64.4|64.78|64.38|64.8|64.4|64.77|64.37|7
1739660510000|2025-02-15 23:01:50|64.76|64.36|64.86|64.46|64.87|64.47|64.76|64.36|12
1739660520000|2025-02-15 23:02:00|64.87|64.47|64.91|64.51|64.92|64.52|64.86|64.46|8
1739660530000|2025-02-15 23:02:10|64.9|64.5|64.88|64.48|64.91|64.51|64.88|64.48|5
1739660540000|2025-02-15 23:02:20|64.89|64.49|64.91|64.51|64.91|64.51|64.89|64.49|3
1739660550000|2025-02-15 23:02:30|64.86|64.46|64.84|64.44|64.9|64.5|64.82|64.42|11
1739660560000|2025-02-15 23:02:40|64.83|64.43|64.8|64.4|64.91|64.51|64.8|64.4|13
1739660570000|2025-02-15 23:02:50|64.81|64.41|64.81|64.41|64.87|64.47|64.81|64.41|10
1739660580000|2025-02-15 23:03:00|64.8|64.4|64.77|64.37|64.8|64.4|64.77|64.37|4
1739660640000|2025-02-15 23:04:00|64.76|64.36|64.74|64.34|64.78|64.38|64.7|64.3|7
1739660650000|2025-02-15 23:04:10|64.75|64.35|64.71|64.31|64.77|64.37|64.71|64.31|7
1739660660000|2025-02-15 23:04:20|64.72|64.32|64.74|64.34|64.79|64.39|64.72|64.32|12
1739660670000|2025-02-15 23:04:30|64.73|64.33|64.69|64.29|64.73|64.33|64.69|64.29|7
1739660680000|2025-02-15 23:04:40|64.68|64.28|64.67|64.27|64.69|64.29|64.67|64.27|6
1739660730000|2025-02-15 23:05:30|64.73|64.33|64.78|64.38|64.79|64.39|64.73|64.33|5
1739660740000|2025-02-15 23:05:40|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739660950000|2025-02-15 23:09:10|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739660990000|2025-02-15 23:09:50|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739661020000|2025-02-15 23:10:20|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|4
1739661030000|2025-02-15 23:10:30|64.76|64.36|64.76|64.36|64.77|64.37|64.76|64.36|5
1739661050000|2025-02-15 23:10:50|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739661090000|2025-02-15 23:11:30|64.83|64.43|64.87|64.47|64.87|64.47|64.83|64.43|3
1739661130000|2025-02-15 23:12:10|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739661140000|2025-02-15 23:12:20|64.87|64.47|64.79|64.39|64.87|64.47|64.79|64.39|7
1739661150000|2025-02-15 23:12:30|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739661210000|2025-02-15 23:13:30|64.82|64.42|64.87|64.47|64.88|64.48|64.8|64.4|6
1739661220000|2025-02-15 23:13:40|64.86|64.46|64.78|64.38|64.86|64.46|64.78|64.38|8
1739661230000|2025-02-15 23:13:50|64.84|64.44|64.82|64.42|64.89|64.49|64.82|64.42|8
1739661240000|2025-02-15 23:14:00|64.81|64.41|64.83|64.43|64.83|64.43|64.79|64.39|5
1739661250000|2025-02-15 23:14:10|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1739661270000|2025-02-15 23:14:30|64.84|64.44|64.86|64.46|64.88|64.48|64.84|64.44|7
1739661280000|2025-02-15 23:14:40|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739661300000|2025-02-15 23:15:00|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|4
1739661310000|2025-02-15 23:15:10|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739661330000|2025-02-15 23:15:30|64.88|64.48|64.96|64.56|64.98|64.58|64.88|64.48|6
1739661350000|2025-02-15 23:15:50|64.95|64.55|64.89|64.49|64.95|64.55|64.89|64.49|6
1739661360000|2025-02-15 23:16:00|64.88|64.48|64.87|64.47|64.88|64.48|64.87|64.47|2
1739661460000|2025-02-15 23:17:40|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739661470000|2025-02-15 23:17:50|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739661500000|2025-02-15 23:18:20|64.88|64.48|64.94|64.54|64.94|64.54|64.88|64.48|4
1739661510000|2025-02-15 23:18:30|64.95|64.55|64.97|64.57|64.99|64.59|64.95|64.55|4
1739661520000|2025-02-15 23:18:40|64.94|64.54|64.9|64.5|64.96|64.56|64.9|64.5|11
1739661530000|2025-02-15 23:18:50|64.91|64.51|64.88|64.48|64.91|64.51|64.88|64.48|4
1739661540000|2025-02-15 23:19:00|64.93|64.53|64.92|64.52|64.99|64.59|64.92|64.52|9
1739661550000|2025-02-15 23:19:10|64.91|64.51|64.99|64.59|64.99|64.59|64.9|64.5|12
1739661560000|2025-02-15 23:19:20|64.96|64.56|64.98|64.58|64.98|64.58|64.91|64.51|13
1739661570000|2025-02-15 23:19:30|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739661630000|2025-02-15 23:20:30|64.96|64.56|64.88|64.48|64.96|64.56|64.88|64.48|8
1739661640000|2025-02-15 23:20:40|64.9|64.5|64.97|64.57|64.99|64.59|64.9|64.5|5
1739661680000|2025-02-15 23:21:20|64.96|64.56|64.97|64.57|64.97|64.57|64.96|64.56|2
1739661730000|2025-02-15 23:22:10|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1739661740000|2025-02-15 23:22:20|64.97|64.57|64.96|64.56|64.97|64.57|64.96|64.56|4
1739661750000|2025-02-15 23:22:30|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739661810000|2025-02-15 23:23:30|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739661830000|2025-02-15 23:23:50|64.97|64.57|65.05|64.65|65.07|64.67|64.97|64.57|6
1739661840000|2025-02-15 23:24:00|65.06|64.66|65.04|64.64|65.06|64.66|65.04|64.64|3
1739661850000|2025-02-15 23:24:10|65.03|64.63|65|64.6|65.03|64.63|65|64.6|4
1739661860000|2025-02-15 23:24:20|64.99|64.59|64.98|64.58|65.02|64.62|64.98|64.58|4
1739661870000|2025-02-15 23:24:30|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739661900000|2025-02-15 23:25:00|65.03|64.63|65.05|64.65|65.05|64.65|65.03|64.63|4
1739661910000|2025-02-15 23:25:10|65.08|64.68|65|64.6|65.08|64.68|65|64.6|8
1739661920000|2025-02-15 23:25:20|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1739661960000|2025-02-15 23:26:00|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739661970000|2025-02-15 23:26:10|64.99|64.59|65.07|64.67|65.08|64.68|64.99|64.59|6
1739662010000|2025-02-15 23:26:50|65.06|64.66|65.07|64.67|65.08|64.68|65.02|64.62|7
1739662020000|2025-02-15 23:27:00|65.06|64.66|65.03|64.63|65.07|64.67|65.03|64.63|4
1739662030000|2025-02-15 23:27:10|65.02|64.62|64.99|64.59|65.02|64.62|64.99|64.59|4
1739662050000|2025-02-15 23:27:30|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739662080000|2025-02-15 23:28:00|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739662090000|2025-02-15 23:28:10|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739662100000|2025-02-15 23:28:20|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739662150000|2025-02-15 23:29:10|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739662170000|2025-02-15 23:29:30|64.97|64.57|64.98|64.58|64.98|64.58|64.97|64.57|2
1739662190000|2025-02-15 23:29:50|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739662200000|2025-02-15 23:30:00|64.98|64.58|65.07|64.67|65.1|64.7|64.98|64.58|8
1739662210000|2025-02-15 23:30:10|65.06|64.66|65.05|64.65|65.06|64.66|65.01|64.61|4
1739662220000|2025-02-15 23:30:20|65.06|64.66|65.06|64.66|65.06|64.66|65.03|64.63|6
1739662230000|2025-02-15 23:30:30|65.03|64.63|65.06|64.66|65.06|64.66|65.03|64.63|3
1739662240000|2025-02-15 23:30:40|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1739662330000|2025-02-15 23:32:10|65.06|64.66|65.07|64.67|65.07|64.67|65.06|64.66|2
1739662400000|2025-02-15 23:33:20|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739662420000|2025-02-15 23:33:40|65.07|64.67|65.07|64.67|65.07|64.67|65.06|64.66|3
1739662450000|2025-02-15 23:34:10|65.05|64.65|65.07|64.67|65.07|64.67|65.05|64.65|2
1739662500000|2025-02-15 23:35:00|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739662510000|2025-02-15 23:35:10|65.02|64.62|64.98|64.58|65.02|64.62|64.98|64.58|5
1739662520000|2025-02-15 23:35:20|65.08|64.68|65.09|64.69|65.09|64.69|65.01|64.61|12
1739662530000|2025-02-15 23:35:30|65.08|64.68|65.07|64.67|65.11|64.71|65.07|64.67|4
1739662590000|2025-02-15 23:36:30|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739662600000|2025-02-15 23:36:40|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1739662610000|2025-02-15 23:36:50|65.06|64.66|65.07|64.67|65.07|64.67|65.06|64.66|2
1739662620000|2025-02-15 23:37:00|65.06|64.66|65.07|64.67|65.07|64.67|65.06|64.66|2
1739662630000|2025-02-15 23:37:10|65.06|64.66|65.07|64.67|65.07|64.67|65.06|64.66|2
1739662760000|2025-02-15 23:39:20|65.05|64.65|65.03|64.63|65.05|64.65|64.98|64.58|3
1739662780000|2025-02-15 23:39:40|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739662990000|2025-02-15 23:43:10|64.96|64.56|64.97|64.57|64.97|64.57|64.96|64.56|2
1739663030000|2025-02-15 23:43:50|64.96|64.56|64.89|64.49|64.97|64.57|64.89|64.49|7
1739663040000|2025-02-15 23:44:00|64.88|64.48|64.87|64.47|64.88|64.48|64.87|64.47|2
1739663080000|2025-02-15 23:44:40|64.85|64.45|64.87|64.47|64.87|64.47|64.85|64.45|3
1739663170000|2025-02-15 23:46:10|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739663180000|2025-02-15 23:46:20|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739663190000|2025-02-15 23:46:30|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739663200000|2025-02-15 23:46:40|64.82|64.42|64.78|64.38|64.82|64.42|64.78|64.38|5
1739663210000|2025-02-15 23:46:50|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739663240000|2025-02-15 23:47:20|64.81|64.41|64.82|64.42|64.89|64.49|64.81|64.41|8
1739663250000|2025-02-15 23:47:30|64.81|64.41|64.87|64.47|64.88|64.48|64.81|64.41|7
1739663260000|2025-02-15 23:47:40|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739663270000|2025-02-15 23:47:50|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|6
1739663370000|2025-02-15 23:49:30|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739663390000|2025-02-15 23:49:50|64.83|64.43|64.78|64.38|64.83|64.43|64.78|64.38|8
1739663400000|2025-02-15 23:50:00|64.77|64.37|64.77|64.37|64.78|64.38|64.76|64.36|5
1739663600000|2025-02-15 23:53:20|64.78|64.38|64.88|64.48|64.89|64.49|64.78|64.38|6
1739663610000|2025-02-15 23:53:30|64.87|64.47|64.8|64.4|64.87|64.47|64.8|64.4|6
1739663620000|2025-02-15 23:53:40|64.79|64.39|64.77|64.37|64.79|64.39|64.77|64.37|3
1739663670000|2025-02-15 23:54:30|64.78|64.38|64.86|64.46|64.86|64.46|64.78|64.38|4
1739663680000|2025-02-15 23:54:40|64.88|64.48|64.87|64.47|64.88|64.48|64.87|64.47|2
1739663710000|2025-02-15 23:55:10|64.85|64.45|64.79|64.39|64.85|64.45|64.79|64.39|5
1739663720000|2025-02-15 23:55:20|64.78|64.38|64.77|64.37|64.81|64.41|64.77|64.37|6
1739663800000|2025-02-15 23:56:40|64.8|64.4|64.86|64.46|64.86|64.46|64.78|64.38|5
1739663830000|2025-02-15 23:57:10|64.83|64.43|64.77|64.37|64.83|64.43|64.77|64.37|9
1739663840000|2025-02-15 23:57:20|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1739663850000|2025-02-15 23:57:30|64.85|64.45|64.86|64.46|64.86|64.46|64.85|64.45|2
1739663860000|2025-02-15 23:57:40|64.82|64.42|64.8|64.4|64.82|64.42|64.8|64.4|3
1739663870000|2025-02-15 23:57:50|64.79|64.39|64.78|64.38|64.83|64.43|64.78|64.38|6
1739663880000|2025-02-15 23:58:00|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739663980000|2025-02-15 23:59:40|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739664000000|2025-02-16 00:00:00|64.74|64.34|64.84|64.44|64.84|64.44|64.74|64.34|11
1739664010000|2025-02-16 00:00:10|64.83|64.43|64.81|64.41|64.83|64.43|64.81|64.41|3
1739664020000|2025-02-16 00:00:20|64.82|64.42|64.85|64.45|64.85|64.45|64.82|64.42|3
1739664030000|2025-02-16 00:00:30|64.84|64.44|64.8|64.4|64.84|64.44|64.8|64.4|4
1739664040000|2025-02-16 00:00:40|64.79|64.39|64.79|64.39|64.79|64.39|64.78|64.38|3
1739664050000|2025-02-16 00:00:50|64.78|64.38|64.86|64.46|64.89|64.49|64.78|64.38|8
1739664060000|2025-02-16 00:01:00|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|2
1739664070000|2025-02-16 00:01:10|64.8|64.4|64.78|64.38|64.8|64.4|64.78|64.38|3
1739664080000|2025-02-16 00:01:20|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739664170000|2025-02-16 00:02:50|64.74|64.34|64.76|64.36|64.77|64.37|64.73|64.33|5
1739664180000|2025-02-16 00:03:00|64.77|64.37|64.76|64.36|64.77|64.37|64.76|64.36|2
1739664190000|2025-02-16 00:03:10|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739664200000|2025-02-16 00:03:20|64.76|64.36|64.76|64.36|64.77|64.37|64.76|64.36|3
1739664210000|2025-02-16 00:03:30|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739664230000|2025-02-16 00:03:50|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739664250000|2025-02-16 00:04:10|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739664260000|2025-02-16 00:04:20|64.75|64.35|64.77|64.37|64.77|64.37|64.75|64.35|5
1739664360000|2025-02-16 00:06:00|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|4
1739664380000|2025-02-16 00:06:20|64.76|64.36|64.69|64.29|64.76|64.36|64.68|64.28|8
1739664390000|2025-02-16 00:06:30|64.7|64.3|64.78|64.38|64.8|64.4|64.7|64.3|8
1739664400000|2025-02-16 00:06:40|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739664450000|2025-02-16 00:07:30|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|4
1739664460000|2025-02-16 00:07:40|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739664470000|2025-02-16 00:07:50|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739664540000|2025-02-16 00:09:00|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739664550000|2025-02-16 00:09:10|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739664570000|2025-02-16 00:09:30|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739664580000|2025-02-16 00:09:40|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739664600000|2025-02-16 00:10:00|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739664620000|2025-02-16 00:10:20|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|2
1739664760000|2025-02-16 00:12:40|64.83|64.43|64.87|64.47|64.89|64.49|64.83|64.43|6
1739664790000|2025-02-16 00:13:10|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739664800000|2025-02-16 00:13:20|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739664810000|2025-02-16 00:13:30|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739664820000|2025-02-16 00:13:40|64.88|64.48|64.87|64.47|64.89|64.49|64.87|64.47|4
1739664840000|2025-02-16 00:14:00|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739664880000|2025-02-16 00:14:40|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739664910000|2025-02-16 00:15:10|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739664930000|2025-02-16 00:15:30|64.85|64.45|64.87|64.47|64.88|64.48|64.85|64.45|3
1739664950000|2025-02-16 00:15:50|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739664970000|2025-02-16 00:16:10|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739664980000|2025-02-16 00:16:20|64.92|64.52|64.97|64.57|65.01|64.61|64.92|64.52|7
1739665010000|2025-02-16 00:16:50|64.98|64.58|65.05|64.65|65.05|64.65|64.98|64.58|3
1739665020000|2025-02-16 00:17:00|65.06|64.66|65.07|64.67|65.08|64.68|65.05|64.65|5
1739665050000|2025-02-16 00:17:30|65.05|64.65|65.07|64.67|65.08|64.68|65.03|64.63|6
1739665060000|2025-02-16 00:17:40|65.06|64.66|65.06|64.66|65.07|64.67|65.06|64.66|5
1739665070000|2025-02-16 00:17:50|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1739665100000|2025-02-16 00:18:20|65.06|64.66|65.07|64.67|65.07|64.67|65.06|64.66|2
1739665110000|2025-02-16 00:18:30|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739665130000|2025-02-16 00:18:50|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739665150000|2025-02-16 00:19:10|65.12|64.72|65.15|64.75|65.15|64.75|65.11|64.71|6
1739665160000|2025-02-16 00:19:20|65.18|64.78|65.16|64.76|65.18|64.78|65.15|64.75|5
1739665170000|2025-02-16 00:19:30|65.14|64.74|65.13|64.73|65.14|64.74|65.13|64.73|2
1739665180000|2025-02-16 00:19:40|65.12|64.72|65.08|64.68|65.12|64.72|65.08|64.68|7
1739665230000|2025-02-16 00:20:30|65.15|64.75|65.15|64.75|65.15|64.75|65.15|64.75|1
1739665240000|2025-02-16 00:20:40|65.17|64.77|65.17|64.77|65.17|64.77|65.16|64.76|3
1739665250000|2025-02-16 00:20:50|65.16|64.76|65.16|64.76|65.16|64.76|65.15|64.75|3
1739665260000|2025-02-16 00:21:00|65.14|64.74|65.1|64.7|65.14|64.74|65.1|64.7|5
1739665270000|2025-02-16 00:21:10|65.09|64.69|65.13|64.73|65.17|64.77|65.09|64.69|6
1739665280000|2025-02-16 00:21:20|65.12|64.72|65.16|64.76|65.16|64.76|65.1|64.7|6
1739665290000|2025-02-16 00:21:30|65.17|64.77|65.16|64.76|65.17|64.77|65.13|64.73|8
1739665300000|2025-02-16 00:21:40|65.15|64.75|65.13|64.73|65.15|64.75|65.13|64.73|3
1739665320000|2025-02-16 00:22:00|65.12|64.72|65.11|64.71|65.12|64.72|65.11|64.71|2
1739665330000|2025-02-16 00:22:10|65.1|64.7|65.08|64.68|65.1|64.7|65.08|64.68|3
1739665350000|2025-02-16 00:22:30|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1739665360000|2025-02-16 00:22:40|65.11|64.71|65.15|64.75|65.15|64.75|65.11|64.71|2
1739665370000|2025-02-16 00:22:50|65.16|64.76|65.16|64.76|65.18|64.78|65.14|64.74|11
1739665380000|2025-02-16 00:23:00|65.15|64.75|65.16|64.76|65.18|64.78|65.14|64.74|8
1739665390000|2025-02-16 00:23:10|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739665400000|2025-02-16 00:23:20|65.16|64.76|65.17|64.77|65.17|64.77|65.16|64.76|2
1739665430000|2025-02-16 00:23:50|65.16|64.76|65.17|64.77|65.17|64.77|65.16|64.76|2
1739665440000|2025-02-16 00:24:00|65.12|64.72|65.1|64.7|65.13|64.73|65.1|64.7|5
1739665450000|2025-02-16 00:24:10|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1739665460000|2025-02-16 00:24:20|65.08|64.68|65.07|64.67|65.08|64.68|65.07|64.67|2
1739665470000|2025-02-16 00:24:30|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739665490000|2025-02-16 00:24:50|65.09|64.69|65.08|64.68|65.09|64.69|65.08|64.68|2
1739665520000|2025-02-16 00:25:20|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739665550000|2025-02-16 00:25:50|65.13|64.73|65.13|64.73|65.13|64.73|65.13|64.73|1
1739665560000|2025-02-16 00:26:00|65.14|64.74|65.16|64.76|65.16|64.76|65.13|64.73|5
1739665570000|2025-02-16 00:26:10|65.15|64.75|65.11|64.71|65.15|64.75|65.11|64.71|3
1739665580000|2025-02-16 00:26:20|65.12|64.72|65.13|64.73|65.16|64.76|65.12|64.72|7
1739665590000|2025-02-16 00:26:30|65.12|64.72|65.09|64.69|65.12|64.72|65.09|64.69|4
1739665600000|2025-02-16 00:26:40|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739665620000|2025-02-16 00:27:00|65.09|64.69|65.16|64.76|65.16|64.76|65.09|64.69|3
1739665640000|2025-02-16 00:27:20|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739665650000|2025-02-16 00:27:30|65.16|64.76|65.17|64.77|65.17|64.77|65.16|64.76|2
1739665660000|2025-02-16 00:27:40|65.16|64.76|65.14|64.74|65.16|64.76|65.13|64.73|5
1739665670000|2025-02-16 00:27:50|65.13|64.73|65.16|64.76|65.16|64.76|65.12|64.72|4
1739665680000|2025-02-16 00:28:00|65.17|64.77|65.16|64.76|65.17|64.77|65.16|64.76|4
1739665690000|2025-02-16 00:28:10|65.14|64.74|65.1|64.7|65.14|64.74|65.1|64.7|5
1739665720000|2025-02-16 00:28:40|65.13|64.73|65.16|64.76|65.16|64.76|65.1|64.7|4
1739665730000|2025-02-16 00:28:50|65.15|64.75|65.14|64.74|65.16|64.76|65.14|64.74|3
1739665740000|2025-02-16 00:29:00|65.13|64.73|65.13|64.73|65.16|64.76|65.12|64.72|9
1739665750000|2025-02-16 00:29:10|65.12|64.72|65.09|64.69|65.12|64.72|65.09|64.69|4
1739665770000|2025-02-16 00:29:30|65.14|64.74|65.17|64.77|65.17|64.77|65.14|64.74|3
1739665790000|2025-02-16 00:29:50|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739665800000|2025-02-16 00:30:00|65.15|64.75|65.08|64.68|65.15|64.75|65.08|64.68|7
1739665820000|2025-02-16 00:30:20|65.07|64.67|65.08|64.68|65.08|64.68|65.07|64.67|2
1739665830000|2025-02-16 00:30:30|65.07|64.67|65.08|64.68|65.08|64.68|65.07|64.67|2
1739665870000|2025-02-16 00:31:10|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1739665910000|2025-02-16 00:31:50|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739665920000|2025-02-16 00:32:00|65.07|64.67|65.09|64.69|65.1|64.7|65.07|64.67|3
1739665930000|2025-02-16 00:32:10|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739665950000|2025-02-16 00:32:30|65.09|64.69|65.17|64.77|65.17|64.77|65.09|64.69|6
1739665980000|2025-02-16 00:33:00|65.16|64.76|65.14|64.74|65.17|64.77|65.14|64.74|6
1739665990000|2025-02-16 00:33:10|65.13|64.73|65.09|64.69|65.13|64.73|65.09|64.69|5
1739666000000|2025-02-16 00:33:20|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739666040000|2025-02-16 00:34:00|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1739666060000|2025-02-16 00:34:20|65.06|64.66|65.06|64.66|65.06|64.66|65.03|64.63|5
1739666080000|2025-02-16 00:34:40|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739666110000|2025-02-16 00:35:10|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1739666120000|2025-02-16 00:35:20|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1739666130000|2025-02-16 00:35:30|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1739666160000|2025-02-16 00:36:00|65.1|64.7|65.16|64.76|65.18|64.78|65.1|64.7|11
1739666170000|2025-02-16 00:36:10|65.17|64.77|65.18|64.78|65.18|64.78|65.17|64.77|2
1739666190000|2025-02-16 00:36:30|65.23|64.83|65.19|64.79|65.23|64.83|65.19|64.79|5
1739666200000|2025-02-16 00:36:40|65.21|64.81|65.21|64.81|65.27|64.87|65.21|64.81|10
1739666210000|2025-02-16 00:36:50|65.2|64.8|65.26|64.86|65.26|64.86|65.19|64.79|8
1739666220000|2025-02-16 00:37:00|65.27|64.87|65.27|64.87|65.29|64.89|65.27|64.87|4
1739666310000|2025-02-16 00:38:30|65.22|64.82|65.2|64.8|65.22|64.82|65.2|64.8|5
1739666320000|2025-02-16 00:38:40|65.19|64.79|65.19|64.79|65.19|64.79|65.19|64.79|1
1739666330000|2025-02-16 00:38:50|65.2|64.8|65.22|64.82|65.27|64.87|65.2|64.8|9
1739666340000|2025-02-16 00:39:00|65.21|64.81|65.19|64.79|65.22|64.82|65.19|64.79|4
1739666350000|2025-02-16 00:39:10|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1739666360000|2025-02-16 00:39:20|65.2|64.8|65.27|64.87|65.31|64.91|65.2|64.8|8
1739666400000|2025-02-16 00:40:00|65.24|64.84|65.2|64.8|65.24|64.84|65.2|64.8|7
1739666410000|2025-02-16 00:40:10|65.19|64.79|65.18|64.78|65.19|64.79|65.18|64.78|2
1739666420000|2025-02-16 00:40:20|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739666470000|2025-02-16 00:41:10|65.18|64.78|65.17|64.77|65.18|64.78|65.17|64.77|2
1739666520000|2025-02-16 00:42:00|65.16|64.76|65.11|64.71|65.16|64.76|65.11|64.71|3
1739666530000|2025-02-16 00:42:10|65.1|64.7|65.08|64.68|65.1|64.7|65.08|64.68|3
1739666540000|2025-02-16 00:42:20|65.09|64.69|65.16|64.76|65.18|64.78|65.09|64.69|7
1739666560000|2025-02-16 00:42:40|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739666610000|2025-02-16 00:43:30|65.16|64.76|65.17|64.77|65.17|64.77|65.16|64.76|2
1739666660000|2025-02-16 00:44:20|65.16|64.76|65.1|64.7|65.16|64.76|65.1|64.7|5
1739666670000|2025-02-16 00:44:30|65.09|64.69|65.08|64.68|65.09|64.69|65.08|64.68|2
1739666700000|2025-02-16 00:45:00|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1739666720000|2025-02-16 00:45:20|65.06|64.66|65.07|64.67|65.07|64.67|65.06|64.66|4
1739666730000|2025-02-16 00:45:30|65.04|64.64|64.99|64.59|65.04|64.64|64.99|64.59|6
1739666740000|2025-02-16 00:45:40|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1739666750000|2025-02-16 00:45:50|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1739666760000|2025-02-16 00:46:00|64.96|64.56|64.88|64.48|64.96|64.56|64.88|64.48|9
1739666790000|2025-02-16 00:46:30|64.89|64.49|64.88|64.48|64.89|64.49|64.88|64.48|2
1739666850000|2025-02-16 00:47:30|64.89|64.49|64.9|64.5|64.92|64.52|64.89|64.49|3
1739666860000|2025-02-16 00:47:40|64.89|64.49|64.88|64.48|64.89|64.49|64.88|64.48|2
1739666970000|2025-02-16 00:49:30|64.87|64.47|64.86|64.46|64.87|64.47|64.86|64.46|2
1739666980000|2025-02-16 00:49:40|64.85|64.45|64.83|64.43|64.85|64.45|64.83|64.43|4
1739666990000|2025-02-16 00:49:50|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|2
1739667000000|2025-02-16 00:50:00|64.83|64.43|64.87|64.47|64.89|64.49|64.83|64.43|6
1739667010000|2025-02-16 00:50:10|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|3
1739667020000|2025-02-16 00:50:20|64.83|64.43|64.88|64.48|64.89|64.49|64.83|64.43|6
1739667030000|2025-02-16 00:50:30|64.87|64.47|64.87|64.47|64.87|64.47|64.85|64.45|4
1739667040000|2025-02-16 00:50:40|64.89|64.49|64.88|64.48|64.89|64.49|64.88|64.48|2
1739667050000|2025-02-16 00:50:50|64.87|64.47|64.87|64.47|64.89|64.49|64.87|64.47|4
1739667060000|2025-02-16 00:51:00|64.88|64.48|64.85|64.45|64.88|64.48|64.85|64.45|4
1739667090000|2025-02-16 00:51:30|64.89|64.49|64.88|64.48|64.89|64.49|64.88|64.48|2
1739667100000|2025-02-16 00:51:40|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739667110000|2025-02-16 00:51:50|64.86|64.46|64.83|64.43|64.86|64.46|64.83|64.43|4
1739667120000|2025-02-16 00:52:00|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|2
1739667130000|2025-02-16 00:52:10|64.76|64.36|64.77|64.37|64.77|64.37|64.71|64.31|6
1739667140000|2025-02-16 00:52:20|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739667180000|2025-02-16 00:53:00|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1739667210000|2025-02-16 00:53:30|64.8|64.4|64.87|64.47|64.88|64.48|64.8|64.4|5
1739667220000|2025-02-16 00:53:40|64.84|64.44|64.78|64.38|64.84|64.44|64.78|64.38|6
1739667250000|2025-02-16 00:54:10|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1739667290000|2025-02-16 00:54:50|64.76|64.36|64.72|64.32|64.76|64.36|64.71|64.31|4
1739667300000|2025-02-16 00:55:00|64.71|64.31|64.77|64.37|64.78|64.38|64.71|64.31|9
1739667310000|2025-02-16 00:55:10|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1739667380000|2025-02-16 00:56:20|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1739667390000|2025-02-16 00:56:30|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|5
1739667400000|2025-02-16 00:56:40|64.7|64.3|64.71|64.31|64.77|64.37|64.7|64.3|7
1739667420000|2025-02-16 00:57:00|64.7|64.3|64.76|64.36|64.77|64.37|64.69|64.29|7
1739667430000|2025-02-16 00:57:10|64.74|64.34|64.7|64.3|64.74|64.34|64.7|64.3|5
1739667440000|2025-02-16 00:57:20|64.69|64.29|64.76|64.36|64.76|64.36|64.68|64.28|6
1739667450000|2025-02-16 00:57:30|64.75|64.35|64.77|64.37|64.77|64.37|64.73|64.33|7
1739667460000|2025-02-16 00:57:40|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739667480000|2025-02-16 00:58:00|64.75|64.35|64.77|64.37|64.77|64.37|64.75|64.35|2
1739667610000|2025-02-16 01:00:10|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|2
1739667650000|2025-02-16 01:00:50|64.67|64.27|64.68|64.28|64.69|64.29|64.67|64.27|3
1739667670000|2025-02-16 01:01:10|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739667680000|2025-02-16 01:01:20|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739667720000|2025-02-16 01:02:00|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739667750000|2025-02-16 01:02:30|64.65|64.25|64.67|64.27|64.68|64.28|64.59|64.19|6
1739667760000|2025-02-16 01:02:40|64.68|64.28|64.66|64.26|64.68|64.28|64.64|64.24|6
1739667770000|2025-02-16 01:02:50|64.65|64.25|64.65|64.25|64.65|64.25|64.63|64.23|4
1739667780000|2025-02-16 01:03:00|64.64|64.24|64.65|64.25|64.66|64.26|64.63|64.23|5
1739667790000|2025-02-16 01:03:10|64.64|64.24|64.72|64.32|64.72|64.32|64.64|64.24|6
1739667800000|2025-02-16 01:03:20|64.74|64.34|64.67|64.27|64.74|64.34|64.67|64.27|8
1739667810000|2025-02-16 01:03:30|64.66|64.26|64.65|64.25|64.67|64.27|64.65|64.25|5
1739667820000|2025-02-16 01:03:40|64.64|64.24|64.64|64.24|64.66|64.26|64.63|64.23|5
1739667830000|2025-02-16 01:03:50|64.63|64.23|64.66|64.26|64.66|64.26|64.63|64.23|2
1739667840000|2025-02-16 01:04:00|64.64|64.24|64.64|64.24|64.66|64.26|64.63|64.23|8
1739667850000|2025-02-16 01:04:10|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|3
1739667870000|2025-02-16 01:04:30|64.64|64.24|64.65|64.25|64.65|64.25|64.63|64.23|3
1739667880000|2025-02-16 01:04:40|64.64|64.24|64.63|64.23|64.65|64.25|64.63|64.23|5
1739667890000|2025-02-16 01:04:50|64.62|64.22|64.62|64.22|64.65|64.25|64.62|64.22|5
1739667910000|2025-02-16 01:05:10|64.6|64.2|64.55|64.15|64.6|64.2|64.55|64.15|6
1739667920000|2025-02-16 01:05:20|64.57|64.17|64.54|64.14|64.57|64.17|64.53|64.13|7
1739667930000|2025-02-16 01:05:30|64.53|64.13|64.52|64.12|64.54|64.14|64.51|64.11|7
1739667940000|2025-02-16 01:05:40|64.51|64.11|64.52|64.12|64.55|64.15|64.51|64.11|7
1739667950000|2025-02-16 01:05:50|64.51|64.11|64.55|64.15|64.55|64.15|64.51|64.11|6
1739667960000|2025-02-16 01:06:00|64.54|64.14|64.55|64.15|64.55|64.15|64.52|64.12|7
1739667970000|2025-02-16 01:06:10|64.54|64.14|64.54|64.14|64.56|64.16|64.54|64.14|4
1739667980000|2025-02-16 01:06:20|64.53|64.13|64.54|64.14|64.58|64.18|64.53|64.13|9
1739667990000|2025-02-16 01:06:30|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739668000000|2025-02-16 01:06:40|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739668010000|2025-02-16 01:06:50|64.56|64.16|64.54|64.14|64.56|64.16|64.53|64.13|6
1739668020000|2025-02-16 01:07:00|64.53|64.13|64.62|64.22|64.64|64.24|64.53|64.13|15
1739668030000|2025-02-16 01:07:10|64.61|64.21|64.62|64.22|64.62|64.22|64.6|64.2|3
1739668040000|2025-02-16 01:07:20|64.59|64.19|64.57|64.17|64.59|64.19|64.57|64.17|7
1739668060000|2025-02-16 01:07:40|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|3
1739668070000|2025-02-16 01:07:50|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1739668080000|2025-02-16 01:08:00|64.54|64.14|64.55|64.15|64.56|64.16|64.54|64.14|4
1739668090000|2025-02-16 01:08:10|64.54|64.14|64.61|64.21|64.61|64.21|64.54|64.14|7
1739668100000|2025-02-16 01:08:20|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|5
1739668110000|2025-02-16 01:08:30|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|4
1739668120000|2025-02-16 01:08:40|64.62|64.22|64.63|64.23|64.65|64.25|64.62|64.22|6
1739668140000|2025-02-16 01:09:00|64.67|64.27|64.65|64.25|64.67|64.27|64.64|64.24|4
1739668150000|2025-02-16 01:09:10|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|3
1739668170000|2025-02-16 01:09:30|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739668180000|2025-02-16 01:09:40|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|2
1739668200000|2025-02-16 01:10:00|64.61|64.21|64.62|64.22|64.63|64.23|64.59|64.19|10
1739668210000|2025-02-16 01:10:10|64.63|64.23|64.63|64.23|64.63|64.23|64.62|64.22|5
1739668230000|2025-02-16 01:10:30|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739668240000|2025-02-16 01:10:40|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739668260000|2025-02-16 01:11:00|64.6|64.2|64.6|64.2|64.62|64.22|64.6|64.2|7
1739668270000|2025-02-16 01:11:10|64.59|64.19|64.56|64.16|64.59|64.19|64.56|64.16|4
1739668310000|2025-02-16 01:11:50|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739668320000|2025-02-16 01:12:00|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1739668340000|2025-02-16 01:12:20|64.56|64.16|64.59|64.19|64.62|64.22|64.56|64.16|5
1739668350000|2025-02-16 01:12:30|64.58|64.18|64.59|64.19|64.62|64.22|64.58|64.18|8
1739668360000|2025-02-16 01:12:40|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|4
1739668370000|2025-02-16 01:12:50|64.58|64.18|64.62|64.22|64.64|64.24|64.58|64.18|4
1739668380000|2025-02-16 01:13:00|64.61|64.21|64.58|64.18|64.61|64.21|64.58|64.18|4
1739668390000|2025-02-16 01:13:10|64.57|64.17|64.57|64.17|64.58|64.18|64.57|64.17|3
1739668410000|2025-02-16 01:13:30|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739668460000|2025-02-16 01:14:20|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739668480000|2025-02-16 01:14:40|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|4
1739668490000|2025-02-16 01:14:50|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|6
1739668500000|2025-02-16 01:15:00|64.56|64.16|64.55|64.15|64.57|64.17|64.54|64.14|8
1739668510000|2025-02-16 01:15:10|64.54|64.14|64.51|64.11|64.56|64.16|64.51|64.11|10
1739668520000|2025-02-16 01:15:20|64.5|64.1|64.46|64.06|64.5|64.1|64.46|64.06|5
1739668530000|2025-02-16 01:15:30|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739668540000|2025-02-16 01:15:40|64.47|64.07|64.45|64.05|64.47|64.07|64.45|64.05|3
1739668550000|2025-02-16 01:15:50|64.44|64.04|64.43|64.03|64.45|64.05|64.43|64.03|5
1739668560000|2025-02-16 01:16:00|64.44|64.04|64.44|64.04|64.47|64.07|64.44|64.04|5
1739668570000|2025-02-16 01:16:10|64.45|64.05|64.47|64.07|64.47|64.07|64.44|64.04|7
1739668580000|2025-02-16 01:16:20|64.46|64.06|64.45|64.05|64.46|64.06|64.43|64.03|5
1739668590000|2025-02-16 01:16:30|64.44|64.04|64.39|63.99|64.44|64.04|64.39|63.99|10
1739668600000|2025-02-16 01:16:40|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1739668610000|2025-02-16 01:16:50|64.39|63.99|64.45|64.05|64.49|64.09|64.39|63.99|7
1739668620000|2025-02-16 01:17:00|64.44|64.04|64.46|64.06|64.48|64.08|64.44|64.04|7
1739668630000|2025-02-16 01:17:10|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739668650000|2025-02-16 01:17:30|64.45|64.05|64.46|64.06|64.48|64.08|64.45|64.05|4
1739668660000|2025-02-16 01:17:40|64.45|64.05|64.45|64.05|64.46|64.06|64.44|64.04|6
1739668680000|2025-02-16 01:18:00|64.44|64.04|64.41|64.01|64.44|64.04|64.41|64.01|3
1739668690000|2025-02-16 01:18:10|64.4|64|64.42|64.02|64.45|64.05|64.4|64|4
1739668700000|2025-02-16 01:18:20|64.41|64.01|64.43|64.03|64.44|64.04|64.39|63.99|5
1739668710000|2025-02-16 01:18:30|64.42|64.02|64.39|63.99|64.43|64.03|64.39|63.99|6
1739668720000|2025-02-16 01:18:40|64.4|64|64.42|64.02|64.45|64.05|64.4|64|4
1739668730000|2025-02-16 01:18:50|64.41|64.01|64.39|63.99|64.41|64.01|64.39|63.99|3
1739668740000|2025-02-16 01:19:00|64.38|63.98|64.45|64.05|64.46|64.06|64.37|63.97|8
1739668750000|2025-02-16 01:19:10|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739668760000|2025-02-16 01:19:20|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739668770000|2025-02-16 01:19:30|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739668790000|2025-02-16 01:19:50|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739668800000|2025-02-16 01:20:00|64.43|64.03|64.39|63.99|64.43|64.03|64.39|63.99|5
1739668810000|2025-02-16 01:20:10|64.44|64.04|64.46|64.06|64.46|64.06|64.42|64.02|5
1739668820000|2025-02-16 01:20:20|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739668840000|2025-02-16 01:20:40|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739668850000|2025-02-16 01:20:50|64.45|64.05|64.44|64.04|64.45|64.05|64.44|64.04|4
1739668860000|2025-02-16 01:21:00|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739668870000|2025-02-16 01:21:10|64.46|64.06|64.46|64.06|64.47|64.07|64.46|64.06|3
1739668880000|2025-02-16 01:21:20|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739668900000|2025-02-16 01:21:40|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739668910000|2025-02-16 01:21:50|64.52|64.12|64.56|64.16|64.56|64.16|64.52|64.12|2
1739668920000|2025-02-16 01:22:00|64.55|64.15|64.54|64.14|64.55|64.15|64.53|64.13|4
1739668930000|2025-02-16 01:22:10|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1739668940000|2025-02-16 01:22:20|64.55|64.15|64.64|64.24|64.64|64.24|64.55|64.15|6
1739668950000|2025-02-16 01:22:30|64.63|64.23|64.63|64.23|64.64|64.24|64.61|64.21|6
1739668960000|2025-02-16 01:22:40|64.6|64.2|64.56|64.16|64.6|64.2|64.56|64.16|6
1739668980000|2025-02-16 01:23:00|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739669100000|2025-02-16 01:25:00|64.54|64.14|64.55|64.15|64.55|64.15|64.51|64.11|6
1739669110000|2025-02-16 01:25:10|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739669120000|2025-02-16 01:25:20|64.53|64.13|64.53|64.13|64.54|64.14|64.5|64.1|7
1739669130000|2025-02-16 01:25:30|64.54|64.14|64.54|64.14|64.54|64.14|64.53|64.13|3
1739669140000|2025-02-16 01:25:40|64.53|64.13|64.49|64.09|64.54|64.14|64.48|64.08|7
1739669150000|2025-02-16 01:25:50|64.48|64.08|64.49|64.09|64.53|64.13|64.48|64.08|6
1739669160000|2025-02-16 01:26:00|64.48|64.08|64.48|64.08|64.48|64.08|64.46|64.06|4
1739669180000|2025-02-16 01:26:20|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739669190000|2025-02-16 01:26:30|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739669200000|2025-02-16 01:26:40|64.46|64.06|64.49|64.09|64.51|64.11|64.46|64.06|7
1739669230000|2025-02-16 01:27:10|64.52|64.12|64.54|64.14|64.54|64.14|64.52|64.12|5
1739669250000|2025-02-16 01:27:30|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739669260000|2025-02-16 01:27:40|64.56|64.16|64.56|64.16|64.56|64.16|64.55|64.15|3
1739669270000|2025-02-16 01:27:50|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|4
1739669290000|2025-02-16 01:28:10|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|6
1739669300000|2025-02-16 01:28:20|64.55|64.15|64.53|64.13|64.56|64.16|64.51|64.11|8
1739669310000|2025-02-16 01:28:30|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739669330000|2025-02-16 01:28:50|64.56|64.16|64.55|64.15|64.56|64.16|64.54|64.14|3
1739669340000|2025-02-16 01:29:00|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739669350000|2025-02-16 01:29:10|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|4
1739669360000|2025-02-16 01:29:20|64.58|64.18|64.62|64.22|64.63|64.23|64.58|64.18|5
1739669370000|2025-02-16 01:29:30|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739669380000|2025-02-16 01:29:40|64.62|64.22|64.64|64.24|64.64|64.24|64.62|64.22|2
1739669400000|2025-02-16 01:30:00|64.61|64.21|64.61|64.21|64.64|64.24|64.6|64.2|9
1739669410000|2025-02-16 01:30:10|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1739669430000|2025-02-16 01:30:30|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|3
1739669440000|2025-02-16 01:30:40|64.55|64.15|64.55|64.15|64.55|64.15|64.54|64.14|3
1739669470000|2025-02-16 01:31:10|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739669480000|2025-02-16 01:31:20|64.54|64.14|64.58|64.18|64.62|64.22|64.54|64.14|11
1739669490000|2025-02-16 01:31:30|64.59|64.19|64.57|64.17|64.62|64.22|64.57|64.17|8
1739669500000|2025-02-16 01:31:40|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739669520000|2025-02-16 01:32:00|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739669530000|2025-02-16 01:32:10|64.56|64.16|64.5|64.1|64.56|64.16|64.5|64.1|5
1739669540000|2025-02-16 01:32:20|64.49|64.09|64.45|64.05|64.49|64.09|64.45|64.05|5
1739669550000|2025-02-16 01:32:30|64.44|64.04|64.46|64.06|64.46|64.06|64.44|64.04|2
1739669560000|2025-02-16 01:32:40|64.45|64.05|64.45|64.05|64.45|64.05|64.44|64.04|3
1739669570000|2025-02-16 01:32:50|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739669580000|2025-02-16 01:33:00|64.44|64.04|64.45|64.05|64.46|64.06|64.44|64.04|4
1739669590000|2025-02-16 01:33:10|64.46|64.06|64.44|64.04|64.46|64.06|64.44|64.04|5
1739669600000|2025-02-16 01:33:20|64.45|64.05|64.43|64.03|64.45|64.05|64.43|64.03|3
1739669620000|2025-02-16 01:33:40|64.37|63.97|64.37|63.97|64.37|63.97|64.35|63.95|4
1739669630000|2025-02-16 01:33:50|64.36|63.96|64.36|63.96|64.37|63.97|64.35|63.95|6
1739669640000|2025-02-16 01:34:00|64.42|64.02|64.41|64.01|64.43|64.03|64.41|64.01|4
1739669650000|2025-02-16 01:34:10|64.42|64.02|64.43|64.03|64.44|64.04|64.42|64.02|4
1739669660000|2025-02-16 01:34:20|64.44|64.04|64.45|64.05|64.45|64.05|64.43|64.03|5
1739669670000|2025-02-16 01:34:30|64.44|64.04|64.44|64.04|64.45|64.05|64.44|64.04|3
1739669680000|2025-02-16 01:34:40|64.43|64.03|64.44|64.04|64.45|64.05|64.43|64.03|5
1739669690000|2025-02-16 01:34:50|64.45|64.05|64.45|64.05|64.45|64.05|64.43|64.03|4
1739669700000|2025-02-16 01:35:00|64.44|64.04|64.44|64.04|64.45|64.05|64.43|64.03|5
1739669720000|2025-02-16 01:35:20|64.45|64.05|64.38|63.98|64.45|64.05|64.37|63.97|9
1739669730000|2025-02-16 01:35:30|64.37|63.97|64.37|63.97|64.38|63.98|64.35|63.95|5
1739669740000|2025-02-16 01:35:40|64.36|63.96|64.41|64.01|64.43|64.03|64.35|63.95|7
1739669750000|2025-02-16 01:35:50|64.4|64|64.43|64.03|64.43|64.03|64.38|63.98|7
1739669760000|2025-02-16 01:36:00|64.45|64.05|64.46|64.06|64.48|64.08|64.45|64.05|5
1739669770000|2025-02-16 01:36:10|64.47|64.07|64.53|64.13|64.53|64.13|64.47|64.07|8
1739669780000|2025-02-16 01:36:20|64.52|64.12|64.47|64.07|64.53|64.13|64.47|64.07|13
1739669790000|2025-02-16 01:36:30|64.46|64.06|64.46|64.06|64.48|64.08|64.46|64.06|5
1739669820000|2025-02-16 01:37:00|64.45|64.05|64.39|63.99|64.45|64.05|64.39|63.99|7
1739669830000|2025-02-16 01:37:10|64.38|63.98|64.38|63.98|64.39|63.99|64.37|63.97|5
1739669840000|2025-02-16 01:37:20|64.37|63.97|64.37|63.97|64.37|63.97|64.35|63.95|3
1739669850000|2025-02-16 01:37:30|64.36|63.96|64.39|63.99|64.39|63.99|64.35|63.95|5
1739669860000|2025-02-16 01:37:40|64.38|63.98|64.43|64.03|64.44|64.04|64.38|63.98|9
1739669870000|2025-02-16 01:37:50|64.44|64.04|64.42|64.02|64.44|64.04|64.42|64.02|5
1739669880000|2025-02-16 01:38:00|64.41|64.01|64.41|64.01|64.42|64.02|64.39|63.99|5
1739669890000|2025-02-16 01:38:10|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1739669900000|2025-02-16 01:38:20|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|3
1739669910000|2025-02-16 01:38:30|64.43|64.03|64.45|64.05|64.48|64.08|64.43|64.03|4
1739669920000|2025-02-16 01:38:40|64.44|64.04|64.46|64.06|64.49|64.09|64.44|64.04|5
1739669930000|2025-02-16 01:38:50|64.45|64.05|64.45|64.05|64.47|64.07|64.45|64.05|4
1739669940000|2025-02-16 01:39:00|64.47|64.07|64.47|64.07|64.47|64.07|64.45|64.05|4
1739669950000|2025-02-16 01:39:10|64.46|64.06|64.46|64.06|64.47|64.07|64.44|64.04|10
1739669960000|2025-02-16 01:39:20|64.45|64.05|64.45|64.05|64.46|64.06|64.45|64.05|3
1739669970000|2025-02-16 01:39:30|64.47|64.07|64.45|64.05|64.47|64.07|64.45|64.05|3
1739669980000|2025-02-16 01:39:40|64.46|64.06|64.45|64.05|64.46|64.06|64.44|64.04|4
1739669990000|2025-02-16 01:39:50|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739670010000|2025-02-16 01:40:10|64.41|64.01|64.37|63.97|64.41|64.01|64.37|63.97|5
1739670050000|2025-02-16 01:40:50|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739670100000|2025-02-16 01:41:40|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739670130000|2025-02-16 01:42:10|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739670160000|2025-02-16 01:42:40|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739670200000|2025-02-16 01:43:20|64.4|64|64.37|63.97|64.4|64|64.37|63.97|4
1739670210000|2025-02-16 01:43:30|64.38|63.98|64.37|63.97|64.38|63.98|64.35|63.95|7
1739670220000|2025-02-16 01:43:40|64.36|63.96|64.37|63.97|64.37|63.97|64.35|63.95|3
1739670230000|2025-02-16 01:43:50|64.4|64|64.42|64.02|64.42|64.02|64.4|64|4
1739670240000|2025-02-16 01:44:00|64.45|64.05|64.42|64.02|64.45|64.05|64.42|64.02|2
1739670250000|2025-02-16 01:44:10|64.43|64.03|64.43|64.03|64.43|64.03|64.42|64.02|5
1739670270000|2025-02-16 01:44:30|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|8
1739670280000|2025-02-16 01:44:40|64.44|64.04|64.45|64.05|64.47|64.07|64.44|64.04|3
1739670290000|2025-02-16 01:44:50|64.44|64.04|64.44|64.04|64.45|64.05|64.43|64.03|4
1739670300000|2025-02-16 01:45:00|64.43|64.03|64.39|63.99|64.45|64.05|64.39|63.99|6
1739670310000|2025-02-16 01:45:10|64.38|63.98|64.39|63.99|64.39|63.99|64.37|63.97|5
1739670320000|2025-02-16 01:45:20|64.38|63.98|64.36|63.96|64.38|63.98|64.36|63.96|6
1739670330000|2025-02-16 01:45:30|64.37|63.97|64.35|63.95|64.37|63.97|64.35|63.95|5
1739670340000|2025-02-16 01:45:40|64.37|63.97|64.37|63.97|64.37|63.97|64.36|63.96|3
1739670350000|2025-02-16 01:45:50|64.38|63.98|64.42|64.02|64.45|64.05|64.37|63.97|10
1739670360000|2025-02-16 01:46:00|64.4|64|64.42|64.02|64.43|64.03|64.4|64|5
1739670370000|2025-02-16 01:46:10|64.43|64.03|64.44|64.04|64.44|64.04|64.42|64.02|6
1739670380000|2025-02-16 01:46:20|64.43|64.03|64.43|64.03|64.44|64.04|64.43|64.03|3
1739670400000|2025-02-16 01:46:40|64.44|64.04|64.4|64|64.44|64.04|64.4|64|10
1739670410000|2025-02-16 01:46:50|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1739670420000|2025-02-16 01:47:00|64.38|63.98|64.41|64.01|64.44|64.04|64.38|63.98|4
1739670430000|2025-02-16 01:47:10|64.4|64|64.38|63.98|64.4|64|64.37|63.97|5
1739670440000|2025-02-16 01:47:20|64.37|63.97|64.36|63.96|64.37|63.97|64.36|63.96|4
1739670450000|2025-02-16 01:47:30|64.35|63.95|64.36|63.96|64.36|63.96|64.34|63.94|5
1739670460000|2025-02-16 01:47:40|64.35|63.95|64.43|64.03|64.43|64.03|64.34|63.94|7
1739670470000|2025-02-16 01:47:50|64.41|64.01|64.43|64.03|64.43|64.03|64.4|64|5
1739670480000|2025-02-16 01:48:00|64.42|64.02|64.38|63.98|64.42|64.02|64.38|63.98|3
1739670490000|2025-02-16 01:48:10|64.37|63.97|64.38|63.98|64.38|63.98|64.36|63.96|3
1739670500000|2025-02-16 01:48:20|64.37|63.97|64.36|63.96|64.38|63.98|64.36|63.96|5
1739670510000|2025-02-16 01:48:30|64.38|63.98|64.37|63.97|64.38|63.98|64.36|63.96|4
1739670530000|2025-02-16 01:48:50|64.38|63.98|64.37|63.97|64.4|64|64.36|63.96|7
1739670540000|2025-02-16 01:49:00|64.36|63.96|64.37|63.97|64.38|63.98|64.35|63.95|6
1739670550000|2025-02-16 01:49:10|64.36|63.96|64.37|63.97|64.37|63.97|64.35|63.95|4
1739670560000|2025-02-16 01:49:20|64.36|63.96|64.37|63.97|64.37|63.97|64.35|63.95|3
1739670570000|2025-02-16 01:49:30|64.36|63.96|64.42|64.02|64.43|64.03|64.36|63.96|6
1739670590000|2025-02-16 01:49:50|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|3
1739670600000|2025-02-16 01:50:00|64.43|64.03|64.44|64.04|64.45|64.05|64.43|64.03|5
1739670610000|2025-02-16 01:50:10|64.48|64.08|64.45|64.05|64.48|64.08|64.45|64.05|2
1739670620000|2025-02-16 01:50:20|64.44|64.04|64.45|64.05|64.48|64.08|64.44|64.04|5
1739670630000|2025-02-16 01:50:30|64.44|64.04|64.45|64.05|64.46|64.06|64.44|64.04|3
1739670640000|2025-02-16 01:50:40|64.44|64.04|64.53|64.13|64.53|64.13|64.44|64.04|15
1739670650000|2025-02-16 01:50:50|64.52|64.12|64.52|64.12|64.54|64.14|64.5|64.1|11
1739670660000|2025-02-16 01:51:00|64.53|64.13|64.51|64.11|64.53|64.13|64.51|64.11|5
1739670670000|2025-02-16 01:51:10|64.53|64.13|64.55|64.15|64.57|64.17|64.48|64.08|17
1739670680000|2025-02-16 01:51:20|64.59|64.19|64.63|64.23|64.65|64.25|64.58|64.18|14
1739670690000|2025-02-16 01:51:30|64.65|64.25|64.65|64.25|64.66|64.26|64.64|64.24|7
1739670700000|2025-02-16 01:51:40|64.64|64.24|64.64|64.24|64.66|64.26|64.64|64.24|7
1739670710000|2025-02-16 01:51:50|64.65|64.25|64.66|64.26|64.66|64.26|64.65|64.25|4
1739670730000|2025-02-16 01:52:10|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739670740000|2025-02-16 01:52:20|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739670760000|2025-02-16 01:52:40|64.65|64.25|64.66|64.26|64.66|64.26|64.65|64.25|6
1739670770000|2025-02-16 01:52:50|64.65|64.25|64.66|64.26|64.66|64.26|64.65|64.25|2
1739670790000|2025-02-16 01:53:10|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739670800000|2025-02-16 01:53:20|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739670810000|2025-02-16 01:53:30|64.64|64.24|64.66|64.26|64.66|64.26|64.64|64.24|5
1739670820000|2025-02-16 01:53:40|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739670830000|2025-02-16 01:53:50|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739670840000|2025-02-16 01:54:00|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739670870000|2025-02-16 01:54:30|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739670880000|2025-02-16 01:54:40|64.63|64.23|64.63|64.23|64.65|64.25|64.62|64.22|5
1739670890000|2025-02-16 01:54:50|64.65|64.25|64.63|64.23|64.65|64.25|64.62|64.22|5
1739670900000|2025-02-16 01:55:00|64.62|64.22|64.64|64.24|64.64|64.24|64.61|64.21|8
1739670910000|2025-02-16 01:55:10|64.63|64.23|64.63|64.23|64.64|64.24|64.63|64.23|5
1739670920000|2025-02-16 01:55:20|64.64|64.24|64.64|64.24|64.67|64.27|64.63|64.23|7
1739670930000|2025-02-16 01:55:30|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|4
1739670940000|2025-02-16 01:55:40|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|6
1739670950000|2025-02-16 01:55:50|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739670960000|2025-02-16 01:56:00|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739670980000|2025-02-16 01:56:20|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1739671000000|2025-02-16 01:56:40|64.63|64.23|64.66|64.26|64.66|64.26|64.63|64.23|3
1739671040000|2025-02-16 01:57:20|64.67|64.27|64.73|64.33|64.73|64.33|64.66|64.26|6
1739671050000|2025-02-16 01:57:30|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|6
1739671060000|2025-02-16 01:57:40|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|3
1739671070000|2025-02-16 01:57:50|64.7|64.3|64.72|64.32|64.73|64.33|64.7|64.3|9
1739671080000|2025-02-16 01:58:00|64.73|64.33|64.68|64.28|64.73|64.33|64.68|64.28|5
1739671090000|2025-02-16 01:58:10|64.67|64.27|64.66|64.26|64.67|64.27|64.65|64.25|5
1739671100000|2025-02-16 01:58:20|64.65|64.25|64.65|64.25|64.67|64.27|64.65|64.25|7
1739671110000|2025-02-16 01:58:30|64.67|64.27|64.66|64.26|64.67|64.27|64.65|64.25|5
1739671120000|2025-02-16 01:58:40|64.65|64.25|64.67|64.27|64.67|64.27|64.65|64.25|5
1739671130000|2025-02-16 01:58:50|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|5
1739671140000|2025-02-16 01:59:00|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739671160000|2025-02-16 01:59:20|64.64|64.24|64.64|64.24|64.65|64.25|64.64|64.24|3
1739671180000|2025-02-16 01:59:40|64.65|64.25|64.67|64.27|64.68|64.28|64.65|64.25|4
1739671190000|2025-02-16 01:59:50|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739671200000|2025-02-16 02:00:00|64.65|64.25|64.66|64.26|64.66|64.26|64.65|64.25|2
1739671210000|2025-02-16 02:00:10|64.65|64.25|64.59|64.19|64.66|64.26|64.59|64.19|9
1739671220000|2025-02-16 02:00:20|64.58|64.18|64.56|64.16|64.58|64.18|64.56|64.16|3
1739671230000|2025-02-16 02:00:30|64.57|64.17|64.57|64.17|64.57|64.17|64.56|64.16|5
1739671240000|2025-02-16 02:00:40|64.56|64.16|64.57|64.17|64.58|64.18|64.56|64.16|5
1739671250000|2025-02-16 02:00:50|64.56|64.16|64.63|64.23|64.63|64.23|64.56|64.16|8
1739671260000|2025-02-16 02:01:00|64.62|64.22|64.6|64.2|64.63|64.23|64.6|64.2|5
1739671270000|2025-02-16 02:01:10|64.59|64.19|64.57|64.17|64.59|64.19|64.56|64.16|5
1739671280000|2025-02-16 02:01:20|64.56|64.16|64.68|64.28|64.68|64.28|64.56|64.16|11
1739671290000|2025-02-16 02:01:30|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1739671310000|2025-02-16 02:01:50|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739671320000|2025-02-16 02:02:00|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|4
1739671330000|2025-02-16 02:02:10|64.63|64.23|64.58|64.18|64.63|64.23|64.58|64.18|6
1739671340000|2025-02-16 02:02:20|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|4
1739671350000|2025-02-16 02:02:30|64.55|64.15|64.56|64.16|64.57|64.17|64.55|64.15|6
1739671370000|2025-02-16 02:02:50|64.55|64.15|64.53|64.13|64.55|64.15|64.53|64.13|3
1739671390000|2025-02-16 02:03:10|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|3
1739671400000|2025-02-16 02:03:20|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739671410000|2025-02-16 02:03:30|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1739671420000|2025-02-16 02:03:40|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|4
1739671430000|2025-02-16 02:03:50|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739671440000|2025-02-16 02:04:00|64.48|64.08|64.47|64.07|64.48|64.08|64.47|64.07|2
1739671450000|2025-02-16 02:04:10|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739671460000|2025-02-16 02:04:20|64.45|64.05|64.42|64.02|64.45|64.05|64.41|64.01|11
1739671470000|2025-02-16 02:04:30|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739671480000|2025-02-16 02:04:40|64.42|64.02|64.43|64.03|64.43|64.03|64.41|64.01|3
1739671490000|2025-02-16 02:04:50|64.41|64.01|64.43|64.03|64.43|64.03|64.41|64.01|3
1739671500000|2025-02-16 02:05:00|64.44|64.04|64.44|64.04|64.44|64.04|64.41|64.01|7
1739671510000|2025-02-16 02:05:10|64.42|64.02|64.38|63.98|64.42|64.02|64.38|63.98|4
1739671530000|2025-02-16 02:05:30|64.37|63.97|64.36|63.96|64.37|63.97|64.36|63.96|2
1739671540000|2025-02-16 02:05:40|64.33|63.93|64.3|63.9|64.33|63.93|64.3|63.9|4
1739671570000|2025-02-16 02:06:10|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1739671580000|2025-02-16 02:06:20|64.28|63.88|64.29|63.89|64.3|63.9|64.28|63.88|3
1739671650000|2025-02-16 02:07:30|64.28|63.88|64.36|63.96|64.37|63.97|64.28|63.88|4
1739671660000|2025-02-16 02:07:40|64.37|63.97|64.34|63.94|64.37|63.97|64.34|63.94|4
1739671670000|2025-02-16 02:07:50|64.33|63.93|64.3|63.9|64.33|63.93|64.3|63.9|4
1739671680000|2025-02-16 02:08:00|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1739671700000|2025-02-16 02:08:20|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1739671710000|2025-02-16 02:08:30|64.29|63.89|64.27|63.87|64.29|63.89|64.27|63.87|3
1739671720000|2025-02-16 02:08:40|64.25|63.85|64.22|63.82|64.25|63.85|64.21|63.81|9
1739671730000|2025-02-16 02:08:50|64.18|63.78|64.17|63.77|64.18|63.78|64.17|63.77|2
1739671760000|2025-02-16 02:09:20|64.18|63.78|64.25|63.85|64.25|63.85|64.18|63.78|4
1739671770000|2025-02-16 02:09:30|64.24|63.84|64.23|63.83|64.25|63.85|64.2|63.8|7
1739671780000|2025-02-16 02:09:40|64.24|63.84|64.24|63.84|64.26|63.86|64.23|63.83|7
1739671790000|2025-02-16 02:09:50|64.23|63.83|64.18|63.78|64.23|63.83|64.17|63.77|10
1739671800000|2025-02-16 02:10:00|64.17|63.77|64.17|63.77|64.18|63.78|64.16|63.76|4
1739671810000|2025-02-16 02:10:10|64.16|63.76|64.15|63.75|64.17|63.77|64.15|63.75|4
1739671820000|2025-02-16 02:10:20|64.17|63.77|64.15|63.75|64.17|63.77|64.14|63.74|12
1739671830000|2025-02-16 02:10:30|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|6
1739671840000|2025-02-16 02:10:40|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739671850000|2025-02-16 02:10:50|64.14|63.74|64.13|63.73|64.15|63.75|64.13|63.73|4
1739671860000|2025-02-16 02:11:00|64.14|63.74|64.22|63.82|64.22|63.82|64.13|63.73|7
1739671870000|2025-02-16 02:11:10|64.18|63.78|64.15|63.75|64.22|63.82|64.15|63.75|9
1739671880000|2025-02-16 02:11:20|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739671890000|2025-02-16 02:11:30|64.13|63.73|64.07|63.67|64.13|63.73|64.07|63.67|8
1739671900000|2025-02-16 02:11:40|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|2
1739671920000|2025-02-16 02:12:00|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739671930000|2025-02-16 02:12:10|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|2
1739671960000|2025-02-16 02:12:40|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|3
1739671970000|2025-02-16 02:12:50|64.05|63.65|64.03|63.63|64.05|63.65|64.03|63.63|3
1739671990000|2025-02-16 02:13:10|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739672000000|2025-02-16 02:13:20|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|2
1739672010000|2025-02-16 02:13:30|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1739672030000|2025-02-16 02:13:50|64|63.6|64|63.6|64|63.6|64|63.6|1
1739672070000|2025-02-16 02:14:30|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|2
1739672080000|2025-02-16 02:14:40|64.01|63.61|64|63.6|64.01|63.61|64|63.6|2
1739672090000|2025-02-16 02:14:50|64.01|63.61|64.03|63.63|64.03|63.63|64.01|63.61|2
1739672100000|2025-02-16 02:15:00|64.02|63.62|64|63.6|64.02|63.62|64|63.6|3
1739672110000|2025-02-16 02:15:10|63.95|63.55|63.92|63.52|63.95|63.55|63.91|63.51|6
1739672120000|2025-02-16 02:15:20|63.93|63.53|63.92|63.52|63.93|63.53|63.91|63.51|4
1739672160000|2025-02-16 02:16:00|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739672180000|2025-02-16 02:16:20|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739672190000|2025-02-16 02:16:30|63.93|63.53|63.92|63.52|63.93|63.53|63.92|63.52|2
1739672200000|2025-02-16 02:16:40|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739672210000|2025-02-16 02:16:50|63.95|63.55|64.01|63.61|64.02|63.62|63.95|63.55|8
1739672220000|2025-02-16 02:17:00|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|4
1739672230000|2025-02-16 02:17:10|64.02|63.62|64.03|63.63|64.04|63.64|64.02|63.62|5
1739672240000|2025-02-16 02:17:20|64.04|63.64|64.03|63.63|64.05|63.65|64.03|63.63|5
1739672250000|2025-02-16 02:17:30|64.05|63.65|64.09|63.69|64.11|63.71|64.05|63.65|10
1739672260000|2025-02-16 02:17:40|64.08|63.68|64.04|63.64|64.08|63.68|64.04|63.64|3
1739672270000|2025-02-16 02:17:50|64.03|63.63|64.08|63.68|64.08|63.68|64.03|63.63|3
1739672280000|2025-02-16 02:18:00|64.07|63.67|64.08|63.68|64.11|63.71|64.05|63.65|7
1739672290000|2025-02-16 02:18:10|64.07|63.67|64.1|63.7|64.12|63.72|64.04|63.64|9
1739672300000|2025-02-16 02:18:20|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739672310000|2025-02-16 02:18:30|64.09|63.69|64.1|63.7|64.11|63.71|64.09|63.69|8
1739672320000|2025-02-16 02:18:40|64.09|63.69|64.13|63.73|64.13|63.73|64.09|63.69|4
1739672330000|2025-02-16 02:18:50|64.14|63.74|64.19|63.79|64.2|63.8|64.14|63.74|6
1739672350000|2025-02-16 02:19:10|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739672360000|2025-02-16 02:19:20|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739672370000|2025-02-16 02:19:30|64.1|63.7|64.13|63.73|64.15|63.75|64.1|63.7|7
1739672380000|2025-02-16 02:19:40|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739672390000|2025-02-16 02:19:50|64.15|63.75|64.12|63.72|64.15|63.75|64.11|63.71|4
1739672400000|2025-02-16 02:20:00|64.11|63.71|64.13|63.73|64.14|63.74|64.11|63.71|4
1739672410000|2025-02-16 02:20:10|64.12|63.72|64.1|63.7|64.13|63.73|64.1|63.7|4
1739672420000|2025-02-16 02:20:20|64.13|63.73|64.1|63.7|64.13|63.73|64.1|63.7|2
1739672430000|2025-02-16 02:20:30|64.09|63.69|64.05|63.65|64.1|63.7|64.05|63.65|4
1739672440000|2025-02-16 02:20:40|64.04|63.64|64.06|63.66|64.08|63.68|64.04|63.64|6
1739672450000|2025-02-16 02:20:50|64.05|63.65|64.03|63.63|64.05|63.65|64.03|63.63|3
1739672460000|2025-02-16 02:21:00|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739672470000|2025-02-16 02:21:10|64.01|63.61|64.03|63.63|64.03|63.63|64.01|63.61|3
1739672480000|2025-02-16 02:21:20|64.06|63.66|64.11|63.71|64.12|63.72|64.03|63.63|7
1739672490000|2025-02-16 02:21:30|64.1|63.7|64.1|63.7|64.11|63.71|64.1|63.7|3
1739672500000|2025-02-16 02:21:40|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1739672510000|2025-02-16 02:21:50|64.07|63.67|64.09|63.69|64.09|63.69|64.06|63.66|3
1739672520000|2025-02-16 02:22:00|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|4
1739672540000|2025-02-16 02:22:20|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739672570000|2025-02-16 02:22:50|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739672580000|2025-02-16 02:23:00|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1739672590000|2025-02-16 02:23:10|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739672610000|2025-02-16 02:23:30|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739672630000|2025-02-16 02:23:50|64.14|63.74|64.14|63.74|64.16|63.76|64.14|63.74|4
1739672640000|2025-02-16 02:24:00|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739672660000|2025-02-16 02:24:20|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739672670000|2025-02-16 02:24:30|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739672680000|2025-02-16 02:24:40|64.11|63.71|64.15|63.75|64.15|63.75|64.11|63.71|2
1739672690000|2025-02-16 02:24:50|64.14|63.74|64.23|63.83|64.23|63.83|64.14|63.74|5
1739672700000|2025-02-16 02:25:00|64.22|63.82|64.23|63.83|64.23|63.83|64.22|63.82|4
1739672710000|2025-02-16 02:25:10|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739672720000|2025-02-16 02:25:20|64.21|63.81|64.2|63.8|64.21|63.81|64.2|63.8|2
1739672740000|2025-02-16 02:25:40|64.18|63.78|64.16|63.76|64.18|63.78|64.16|63.76|3
1739672750000|2025-02-16 02:25:50|64.17|63.77|64.21|63.81|64.21|63.81|64.17|63.77|6
1739672780000|2025-02-16 02:26:20|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739672810000|2025-02-16 02:26:50|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739672820000|2025-02-16 02:27:00|64.23|63.83|64.23|63.83|64.23|63.83|64.22|63.82|3
1739672830000|2025-02-16 02:27:10|64.26|63.86|64.22|63.82|64.26|63.86|64.22|63.82|3
1739672860000|2025-02-16 02:27:40|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739672870000|2025-02-16 02:27:50|64.2|63.8|64.21|63.81|64.21|63.81|64.2|63.8|2
1739672880000|2025-02-16 02:28:00|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739672890000|2025-02-16 02:28:10|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739672910000|2025-02-16 02:28:30|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1739672940000|2025-02-16 02:29:00|64.18|63.78|64.2|63.8|64.22|63.82|64.18|63.78|5
1739672960000|2025-02-16 02:29:20|64.19|63.79|64.18|63.78|64.2|63.8|64.18|63.78|4
1739672970000|2025-02-16 02:29:30|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739672980000|2025-02-16 02:29:40|64.2|63.8|64.21|63.81|64.22|63.82|64.2|63.8|5
1739672990000|2025-02-16 02:29:50|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739673000000|2025-02-16 02:30:00|64.19|63.79|64.19|63.79|64.19|63.79|64.18|63.78|5
1739673010000|2025-02-16 02:30:10|64.18|63.78|64.15|63.75|64.19|63.79|64.15|63.75|6
1739673020000|2025-02-16 02:30:20|64.16|63.76|64.18|63.78|64.18|63.78|64.15|63.75|4
1739673030000|2025-02-16 02:30:30|64.19|63.79|64.21|63.81|64.22|63.82|64.19|63.79|8
1739673040000|2025-02-16 02:30:40|64.2|63.8|64.21|63.81|64.21|63.81|64.2|63.8|2
1739673050000|2025-02-16 02:30:50|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739673060000|2025-02-16 02:31:00|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739673080000|2025-02-16 02:31:20|64.2|63.8|64.22|63.82|64.22|63.82|64.2|63.8|4
1739673090000|2025-02-16 02:31:30|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739673100000|2025-02-16 02:31:40|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1739673130000|2025-02-16 02:32:10|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739673140000|2025-02-16 02:32:20|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739673160000|2025-02-16 02:32:40|64.2|63.8|64.2|63.8|64.23|63.83|64.2|63.8|5
1739673170000|2025-02-16 02:32:50|64.19|63.79|64.19|63.79|64.2|63.8|64.19|63.79|3
1739673180000|2025-02-16 02:33:00|64.2|63.8|64.16|63.76|64.2|63.8|64.16|63.76|3
1739673190000|2025-02-16 02:33:10|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739673200000|2025-02-16 02:33:20|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739673210000|2025-02-16 02:33:30|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739673220000|2025-02-16 02:33:40|64.12|63.72|64.11|63.71|64.12|63.72|64.11|63.71|2
1739673230000|2025-02-16 02:33:50|64.14|63.74|64.11|63.71|64.14|63.74|64.11|63.71|2
1739673240000|2025-02-16 02:34:00|64.1|63.7|64.09|63.69|64.1|63.7|64.09|63.69|4
1739673260000|2025-02-16 02:34:20|64.1|63.7|64.12|63.72|64.14|63.74|64.1|63.7|6
1739673270000|2025-02-16 02:34:30|64.11|63.71|64.11|63.71|64.11|63.71|64.1|63.7|3
1739673290000|2025-02-16 02:34:50|64.1|63.7|64.09|63.69|64.1|63.7|64.09|63.69|2
1739673320000|2025-02-16 02:35:20|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739673330000|2025-02-16 02:35:30|64.12|63.72|64.2|63.8|64.22|63.82|64.12|63.72|6
1739673340000|2025-02-16 02:35:40|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739673370000|2025-02-16 02:36:10|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1739673380000|2025-02-16 02:36:20|64.19|63.79|64.21|63.81|64.23|63.83|64.19|63.79|5
1739673390000|2025-02-16 02:36:30|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739673410000|2025-02-16 02:36:50|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739673420000|2025-02-16 02:37:00|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739673440000|2025-02-16 02:37:20|64.25|63.85|64.23|63.83|64.25|63.85|64.23|63.83|3
1739673450000|2025-02-16 02:37:30|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739673480000|2025-02-16 02:38:00|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739673490000|2025-02-16 02:38:10|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739673520000|2025-02-16 02:38:40|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739673530000|2025-02-16 02:38:50|64.22|63.82|64.21|63.81|64.24|63.84|64.21|63.81|4
1739673550000|2025-02-16 02:39:10|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739673560000|2025-02-16 02:39:20|64.19|63.79|64.18|63.78|64.19|63.79|64.17|63.77|3
1739673580000|2025-02-16 02:39:40|64.19|63.79|64.2|63.8|64.22|63.82|64.19|63.79|5
1739673590000|2025-02-16 02:39:50|64.19|63.79|64.18|63.78|64.19|63.79|64.15|63.75|4
1739673600000|2025-02-16 02:40:00|64.17|63.77|64.15|63.75|64.18|63.78|64.14|63.74|5
1739673610000|2025-02-16 02:40:10|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1739673620000|2025-02-16 02:40:20|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739673630000|2025-02-16 02:40:30|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|4
1739673640000|2025-02-16 02:40:40|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739673650000|2025-02-16 02:40:50|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739673660000|2025-02-16 02:41:00|64.14|63.74|64.12|63.72|64.14|63.74|64.11|63.71|5
1739673670000|2025-02-16 02:41:10|64.11|63.71|64.11|63.71|64.12|63.72|64.11|63.71|3
1739673680000|2025-02-16 02:41:20|64.14|63.74|64.11|63.71|64.14|63.74|64.11|63.71|3
1739673690000|2025-02-16 02:41:30|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1739673700000|2025-02-16 02:41:40|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|3
1739673720000|2025-02-16 02:42:00|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739673730000|2025-02-16 02:42:10|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739673740000|2025-02-16 02:42:20|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739673750000|2025-02-16 02:42:30|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739673760000|2025-02-16 02:42:40|64.14|63.74|64.16|63.76|64.17|63.77|64.14|63.74|3
1739673770000|2025-02-16 02:42:50|64.15|63.75|64.13|63.73|64.15|63.75|64.13|63.73|3
1739673790000|2025-02-16 02:43:10|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739673800000|2025-02-16 02:43:20|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739673830000|2025-02-16 02:43:50|64.11|63.71|64.12|63.72|64.13|63.73|64.11|63.71|3
1739673840000|2025-02-16 02:44:00|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739673860000|2025-02-16 02:44:20|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739673870000|2025-02-16 02:44:30|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739673880000|2025-02-16 02:44:40|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739673890000|2025-02-16 02:44:50|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739673910000|2025-02-16 02:45:10|64.11|63.71|64.15|63.75|64.15|63.75|64.11|63.71|3
1739673920000|2025-02-16 02:45:20|64.14|63.74|64.18|63.78|64.18|63.78|64.14|63.74|8
1739673930000|2025-02-16 02:45:30|64.16|63.76|64.14|63.74|64.16|63.76|64.14|63.74|3
1739673940000|2025-02-16 02:45:40|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739673960000|2025-02-16 02:46:00|64.11|63.71|64.11|63.71|64.11|63.71|64.1|63.7|3
1739673970000|2025-02-16 02:46:10|64.1|63.7|64.07|63.67|64.1|63.7|64.07|63.67|3
1739673980000|2025-02-16 02:46:20|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|4
1739673990000|2025-02-16 02:46:30|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739674000000|2025-02-16 02:46:40|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739674020000|2025-02-16 02:47:00|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1739674050000|2025-02-16 02:47:30|64.02|63.62|64.02|63.62|64.04|63.64|64.02|63.62|8
1739674070000|2025-02-16 02:47:50|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|2
1739674110000|2025-02-16 02:48:30|63.96|63.56|63.94|63.54|63.96|63.56|63.94|63.54|3
1739674120000|2025-02-16 02:48:40|63.93|63.53|63.92|63.52|63.93|63.53|63.92|63.52|2
1739674130000|2025-02-16 02:48:50|63.93|63.53|63.95|63.55|63.97|63.57|63.93|63.53|7
1739674140000|2025-02-16 02:49:00|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739674160000|2025-02-16 02:49:20|63.92|63.52|63.91|63.51|63.92|63.52|63.91|63.51|4
1739674170000|2025-02-16 02:49:30|63.88|63.48|63.84|63.44|63.88|63.48|63.84|63.44|5
1739674180000|2025-02-16 02:49:40|63.83|63.43|63.82|63.42|63.83|63.43|63.82|63.42|2
1739674190000|2025-02-16 02:49:50|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739674200000|2025-02-16 02:50:00|63.8|63.4|63.8|63.4|63.81|63.41|63.8|63.4|3
1739674250000|2025-02-16 02:50:50|63.77|63.37|63.79|63.39|63.79|63.39|63.76|63.36|4
1739674260000|2025-02-16 02:51:00|63.78|63.38|63.72|63.32|63.78|63.38|63.72|63.32|8
1739674270000|2025-02-16 02:51:10|63.71|63.31|63.69|63.29|63.71|63.31|63.69|63.29|2
1739674280000|2025-02-16 02:51:20|63.7|63.3|63.71|63.31|63.71|63.31|63.69|63.29|3
1739674310000|2025-02-16 02:51:50|63.72|63.32|63.71|63.31|63.72|63.32|63.71|63.31|2
1739674330000|2025-02-16 02:52:10|63.7|63.3|63.7|63.3|63.7|63.3|63.69|63.29|3
1739674340000|2025-02-16 02:52:20|63.71|63.31|63.73|63.33|63.74|63.34|63.71|63.31|3
1739674350000|2025-02-16 02:52:30|63.71|63.31|63.73|63.33|63.73|63.33|63.7|63.3|3
1739674360000|2025-02-16 02:52:40|63.72|63.32|63.71|63.31|63.73|63.33|63.71|63.31|6
1739674370000|2025-02-16 02:52:50|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|2
1739674380000|2025-02-16 02:53:00|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|2
1739674390000|2025-02-16 02:53:10|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1739674410000|2025-02-16 02:53:30|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1739674430000|2025-02-16 02:53:50|63.7|63.3|63.69|63.29|63.7|63.3|63.69|63.29|2
1739674440000|2025-02-16 02:54:00|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739674450000|2025-02-16 02:54:10|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739674460000|2025-02-16 02:54:20|63.68|63.28|63.69|63.29|63.69|63.29|63.68|63.28|2
1739674480000|2025-02-16 02:54:40|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739674500000|2025-02-16 02:55:00|63.71|63.31|63.7|63.3|63.71|63.31|63.7|63.3|4
1739674510000|2025-02-16 02:55:10|63.71|63.31|63.74|63.34|63.75|63.35|63.71|63.31|4
1739674520000|2025-02-16 02:55:20|63.72|63.32|63.75|63.35|63.75|63.35|63.72|63.32|3
1739674530000|2025-02-16 02:55:30|63.77|63.37|63.76|63.36|63.8|63.4|63.76|63.36|6
1739674540000|2025-02-16 02:55:40|63.75|63.35|63.73|63.33|63.75|63.35|63.73|63.33|3
1739674550000|2025-02-16 02:55:50|63.72|63.32|63.74|63.34|63.74|63.34|63.72|63.32|2
1739674560000|2025-02-16 02:56:00|63.75|63.35|63.76|63.36|63.77|63.37|63.75|63.35|5
1739674570000|2025-02-16 02:56:10|63.77|63.37|63.79|63.39|63.8|63.4|63.77|63.37|6
1739674590000|2025-02-16 02:56:30|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|2
1739674610000|2025-02-16 02:56:50|63.78|63.38|63.79|63.39|63.82|63.42|63.78|63.38|7
1739674630000|2025-02-16 02:57:10|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739674650000|2025-02-16 02:57:30|63.81|63.41|63.81|63.41|63.83|63.43|63.81|63.41|4
1739674660000|2025-02-16 02:57:40|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739674670000|2025-02-16 02:57:50|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739674690000|2025-02-16 02:58:10|63.83|63.43|63.81|63.41|63.83|63.43|63.81|63.41|3
1739674710000|2025-02-16 02:58:30|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739674720000|2025-02-16 02:58:40|63.79|63.39|63.81|63.41|63.81|63.41|63.79|63.39|3
1739674730000|2025-02-16 02:58:50|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739674760000|2025-02-16 02:59:20|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739674780000|2025-02-16 02:59:40|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739674800000|2025-02-16 03:00:00|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739674810000|2025-02-16 03:00:10|63.8|63.4|63.75|63.35|63.8|63.4|63.75|63.35|10
1739674820000|2025-02-16 03:00:20|63.74|63.34|63.72|63.32|63.74|63.34|63.72|63.32|3
1739674830000|2025-02-16 03:00:30|63.73|63.33|63.72|63.32|63.73|63.33|63.72|63.32|4
1739674840000|2025-02-16 03:00:40|63.75|63.35|63.72|63.32|63.75|63.35|63.71|63.31|4
1739674850000|2025-02-16 03:00:50|63.71|63.31|63.72|63.32|63.73|63.33|63.71|63.31|3
1739674860000|2025-02-16 03:01:00|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|2
1739674870000|2025-02-16 03:01:10|63.75|63.35|63.81|63.41|63.81|63.41|63.75|63.35|4
1739674890000|2025-02-16 03:01:30|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739674900000|2025-02-16 03:01:40|63.79|63.39|63.81|63.41|63.83|63.43|63.79|63.39|5
1739674910000|2025-02-16 03:01:50|63.82|63.42|63.81|63.41|63.82|63.42|63.81|63.41|2
1739674920000|2025-02-16 03:02:00|63.83|63.43|63.82|63.42|63.83|63.43|63.82|63.42|2
1739674930000|2025-02-16 03:02:10|63.81|63.41|63.81|63.41|63.81|63.41|63.8|63.4|3
1739674940000|2025-02-16 03:02:20|63.8|63.4|63.81|63.41|63.81|63.41|63.8|63.4|2
1739674950000|2025-02-16 03:02:30|63.83|63.43|63.9|63.5|63.9|63.5|63.83|63.43|11
1739674960000|2025-02-16 03:02:40|63.91|63.51|63.89|63.49|63.91|63.51|63.89|63.49|7
1739674970000|2025-02-16 03:02:50|63.9|63.5|63.89|63.49|63.9|63.5|63.89|63.49|2
1739674990000|2025-02-16 03:03:10|63.9|63.5|63.91|63.51|63.92|63.52|63.9|63.5|3
1739675000000|2025-02-16 03:03:20|63.92|63.52|63.91|63.51|63.92|63.52|63.91|63.51|4
1739675010000|2025-02-16 03:03:30|63.9|63.5|63.87|63.47|63.9|63.5|63.87|63.47|3
1739675020000|2025-02-16 03:03:40|63.86|63.46|63.83|63.43|63.86|63.46|63.83|63.43|4
1739675030000|2025-02-16 03:03:50|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739675040000|2025-02-16 03:04:00|63.83|63.43|63.89|63.49|63.89|63.49|63.83|63.43|3
1739675050000|2025-02-16 03:04:10|63.86|63.46|63.85|63.45|63.86|63.46|63.85|63.45|2
1739675060000|2025-02-16 03:04:20|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|2
1739675080000|2025-02-16 03:04:40|63.86|63.46|63.89|63.49|63.92|63.52|63.86|63.46|8
1739675090000|2025-02-16 03:04:50|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739675100000|2025-02-16 03:05:00|63.91|63.51|63.92|63.52|63.93|63.53|63.91|63.51|3
1739675110000|2025-02-16 03:05:10|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739675130000|2025-02-16 03:05:30|63.93|63.53|63.92|63.52|63.93|63.53|63.92|63.52|2
1739675150000|2025-02-16 03:05:50|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739675160000|2025-02-16 03:06:00|63.92|63.52|63.91|63.51|63.92|63.52|63.91|63.51|2
1739675170000|2025-02-16 03:06:10|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739675180000|2025-02-16 03:06:20|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739675190000|2025-02-16 03:06:30|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739675200000|2025-02-16 03:06:40|63.97|63.57|63.96|63.56|63.97|63.57|63.96|63.56|2
1739675210000|2025-02-16 03:06:50|63.97|63.57|64.01|63.61|64.01|63.61|63.97|63.57|5
1739675220000|2025-02-16 03:07:00|64|63.6|64|63.6|64|63.6|64|63.6|1
1739675230000|2025-02-16 03:07:10|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|2
1739675240000|2025-02-16 03:07:20|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|2
1739675250000|2025-02-16 03:07:30|63.97|63.57|63.96|63.56|63.97|63.57|63.96|63.56|6
1739675260000|2025-02-16 03:07:40|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739675280000|2025-02-16 03:08:00|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739675290000|2025-02-16 03:08:10|63.95|63.55|64.02|63.62|64.02|63.62|63.94|63.54|5
1739675300000|2025-02-16 03:08:20|64.01|63.61|64|63.6|64.01|63.61|64|63.6|2
1739675320000|2025-02-16 03:08:40|63.99|63.59|64.03|63.63|64.03|63.63|63.99|63.59|3
1739675330000|2025-02-16 03:08:50|63.99|63.59|63.99|63.59|64.03|63.63|63.99|63.59|6
1739675340000|2025-02-16 03:09:00|64.04|63.64|64.01|63.61|64.04|63.64|64.01|63.61|6
1739675350000|2025-02-16 03:09:10|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|4
1739675370000|2025-02-16 03:09:30|63.99|63.59|63.94|63.54|64.01|63.61|63.94|63.54|10
1739675390000|2025-02-16 03:09:50|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739675400000|2025-02-16 03:10:00|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739675410000|2025-02-16 03:10:10|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739675420000|2025-02-16 03:10:20|63.95|63.55|63.99|63.59|64|63.6|63.95|63.55|5
1739675430000|2025-02-16 03:10:30|63.98|63.58|63.96|63.56|64.03|63.63|63.96|63.56|11
1739675440000|2025-02-16 03:10:40|63.95|63.55|63.93|63.53|63.95|63.55|63.93|63.53|3
1739675450000|2025-02-16 03:10:50|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739675470000|2025-02-16 03:11:10|63.95|63.55|64.01|63.61|64.02|63.62|63.94|63.54|9
1739675480000|2025-02-16 03:11:20|64|63.6|64|63.6|64|63.6|64|63.6|1
1739675490000|2025-02-16 03:11:30|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739675500000|2025-02-16 03:11:40|64|63.6|64.02|63.62|64.03|63.63|64|63.6|3
1739675520000|2025-02-16 03:12:00|64.01|63.61|64.01|63.61|64.01|63.61|64|63.6|3
1739675540000|2025-02-16 03:12:20|64|63.6|64|63.6|64|63.6|64|63.6|1
1739675550000|2025-02-16 03:12:30|63.98|63.58|63.97|63.57|63.98|63.58|63.97|63.57|4
1739675560000|2025-02-16 03:12:40|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739675570000|2025-02-16 03:12:50|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739675580000|2025-02-16 03:13:00|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739675590000|2025-02-16 03:13:10|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739675600000|2025-02-16 03:13:20|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739675610000|2025-02-16 03:13:30|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739675620000|2025-02-16 03:13:40|63.93|63.53|63.94|63.54|63.95|63.55|63.93|63.53|3
1739675630000|2025-02-16 03:13:50|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739675640000|2025-02-16 03:14:00|63.95|63.55|64.03|63.63|64.03|63.63|63.94|63.54|7
1739675650000|2025-02-16 03:14:10|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|2
1739675670000|2025-02-16 03:14:30|64|63.6|64.01|63.61|64.01|63.61|64|63.6|2
1739675680000|2025-02-16 03:14:40|64|63.6|64|63.6|64.01|63.61|64|63.6|3
1739675690000|2025-02-16 03:14:50|64.01|63.61|64.06|63.66|64.08|63.68|64.01|63.61|5
1739675700000|2025-02-16 03:15:00|64.05|63.65|64.01|63.61|64.05|63.65|64.01|63.61|7
1739675710000|2025-02-16 03:15:10|64.02|63.62|64.02|63.62|64.02|63.62|64.01|63.61|3
1739675720000|2025-02-16 03:15:20|64.03|63.63|64.02|63.62|64.05|63.65|64.02|63.62|3
1739675730000|2025-02-16 03:15:30|64.01|63.61|64.03|63.63|64.03|63.63|64.01|63.61|2
1739675740000|2025-02-16 03:15:40|64.04|63.64|64.05|63.65|64.05|63.65|64.03|63.63|3
1739675750000|2025-02-16 03:15:50|64.04|63.64|64.01|63.61|64.04|63.64|64.01|63.61|6
1739675760000|2025-02-16 03:16:00|64.02|63.62|64|63.6|64.02|63.62|64|63.6|3
1739675790000|2025-02-16 03:16:30|63.99|63.59|63.97|63.57|64|63.6|63.96|63.56|5
1739675800000|2025-02-16 03:16:40|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1739675810000|2025-02-16 03:16:50|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739675820000|2025-02-16 03:17:00|63.97|63.57|63.96|63.56|63.99|63.59|63.96|63.56|5
1739675830000|2025-02-16 03:17:10|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739675840000|2025-02-16 03:17:20|63.96|63.56|64.02|63.62|64.02|63.62|63.96|63.56|3
1739675850000|2025-02-16 03:17:30|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1739675870000|2025-02-16 03:17:50|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739675880000|2025-02-16 03:18:00|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739675890000|2025-02-16 03:18:10|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739675900000|2025-02-16 03:18:20|63.98|63.58|63.95|63.55|63.98|63.58|63.95|63.55|2
1739675910000|2025-02-16 03:18:30|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739675920000|2025-02-16 03:18:40|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739675940000|2025-02-16 03:19:00|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739675950000|2025-02-16 03:19:10|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739675960000|2025-02-16 03:19:20|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739675970000|2025-02-16 03:19:30|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739676000000|2025-02-16 03:20:00|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739676010000|2025-02-16 03:20:10|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739676020000|2025-02-16 03:20:20|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739676030000|2025-02-16 03:20:30|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739676060000|2025-02-16 03:21:00|63.91|63.51|63.93|63.53|63.94|63.54|63.91|63.51|3
1739676070000|2025-02-16 03:21:10|63.92|63.52|63.87|63.47|63.92|63.52|63.87|63.47|7
1739676080000|2025-02-16 03:21:20|63.86|63.46|63.85|63.45|63.86|63.46|63.85|63.45|2
1739676090000|2025-02-16 03:21:30|63.86|63.46|63.81|63.41|63.86|63.46|63.81|63.41|7
1739676110000|2025-02-16 03:21:50|63.8|63.4|63.79|63.39|63.8|63.4|63.77|63.37|5
1739676120000|2025-02-16 03:22:00|63.78|63.38|63.78|63.38|63.78|63.38|63.76|63.36|9
1739676130000|2025-02-16 03:22:10|63.79|63.39|63.8|63.4|63.83|63.43|63.78|63.38|12
1739676140000|2025-02-16 03:22:20|63.79|63.39|63.81|63.41|63.83|63.43|63.79|63.39|4
1739676150000|2025-02-16 03:22:30|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739676160000|2025-02-16 03:22:40|63.81|63.41|63.82|63.42|63.83|63.43|63.81|63.41|3
1739676180000|2025-02-16 03:23:00|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739676190000|2025-02-16 03:23:10|63.83|63.43|63.82|63.42|63.83|63.43|63.82|63.42|2
1739676210000|2025-02-16 03:23:30|63.81|63.41|63.83|63.43|63.83|63.43|63.81|63.41|3
1739676220000|2025-02-16 03:23:40|63.84|63.44|63.82|63.42|63.84|63.44|63.82|63.42|3
1739676240000|2025-02-16 03:24:00|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739676270000|2025-02-16 03:24:30|63.8|63.4|63.8|63.4|63.8|63.4|63.79|63.39|3
1739676290000|2025-02-16 03:24:50|63.82|63.42|63.83|63.43|63.83|63.43|63.82|63.42|2
1739676300000|2025-02-16 03:25:00|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739676310000|2025-02-16 03:25:10|63.83|63.43|63.82|63.42|63.83|63.43|63.82|63.42|2
1739676320000|2025-02-16 03:25:20|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739676330000|2025-02-16 03:25:30|63.8|63.4|63.8|63.4|63.81|63.41|63.8|63.4|3
1739676350000|2025-02-16 03:25:50|63.81|63.41|63.83|63.43|63.83|63.43|63.81|63.41|4
1739676360000|2025-02-16 03:26:00|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739676370000|2025-02-16 03:26:10|63.83|63.43|63.85|63.45|63.85|63.45|63.83|63.43|2
1739676380000|2025-02-16 03:26:20|63.87|63.47|63.91|63.51|63.91|63.51|63.87|63.47|3
1739676410000|2025-02-16 03:26:50|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739676430000|2025-02-16 03:27:10|63.92|63.52|63.91|63.51|63.94|63.54|63.91|63.51|4
1739676450000|2025-02-16 03:27:30|63.9|63.5|63.91|63.51|63.91|63.51|63.9|63.5|2
1739676460000|2025-02-16 03:27:40|63.9|63.5|63.9|63.5|63.91|63.51|63.9|63.5|3
1739676480000|2025-02-16 03:28:00|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1739676490000|2025-02-16 03:28:10|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739676510000|2025-02-16 03:28:30|63.9|63.5|63.91|63.51|63.93|63.53|63.9|63.5|6
1739676520000|2025-02-16 03:28:40|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739676540000|2025-02-16 03:29:00|63.89|63.49|63.89|63.49|63.9|63.5|63.89|63.49|3
1739676550000|2025-02-16 03:29:10|63.88|63.48|63.84|63.44|63.88|63.48|63.84|63.44|3
1739676560000|2025-02-16 03:29:20|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739676580000|2025-02-16 03:29:40|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|2
1739676590000|2025-02-16 03:29:50|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739676600000|2025-02-16 03:30:00|63.81|63.41|63.81|63.41|63.82|63.42|63.81|63.41|5
1739676610000|2025-02-16 03:30:10|63.8|63.4|63.8|63.4|63.8|63.4|63.78|63.38|9
1739676630000|2025-02-16 03:30:30|63.83|63.43|63.83|63.43|63.85|63.45|63.83|63.43|4
1739676650000|2025-02-16 03:30:50|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739676660000|2025-02-16 03:31:00|63.8|63.4|63.79|63.39|63.8|63.4|63.79|63.39|4
1739676670000|2025-02-16 03:31:10|63.8|63.4|63.79|63.39|63.8|63.4|63.78|63.38|6
1739676680000|2025-02-16 03:31:20|63.8|63.4|63.82|63.42|63.83|63.43|63.8|63.4|3
1739676690000|2025-02-16 03:31:30|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739676710000|2025-02-16 03:31:50|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739676720000|2025-02-16 03:32:00|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739676740000|2025-02-16 03:32:20|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739676750000|2025-02-16 03:32:30|63.79|63.39|63.79|63.39|63.8|63.4|63.79|63.39|3
1739676760000|2025-02-16 03:32:40|63.81|63.41|63.82|63.42|63.83|63.43|63.81|63.41|3
1739676770000|2025-02-16 03:32:50|63.81|63.41|63.8|63.4|63.81|63.41|63.8|63.4|2
1739676790000|2025-02-16 03:33:10|63.79|63.39|63.79|63.39|63.8|63.4|63.79|63.39|7
1739676800000|2025-02-16 03:33:20|63.81|63.41|63.81|63.41|63.83|63.43|63.81|63.41|3
1739676810000|2025-02-16 03:33:30|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739676820000|2025-02-16 03:33:40|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739676840000|2025-02-16 03:34:00|63.8|63.4|63.81|63.41|63.84|63.44|63.8|63.4|5
1739676870000|2025-02-16 03:34:30|63.8|63.4|63.82|63.42|63.82|63.42|63.8|63.4|4
1739676890000|2025-02-16 03:34:50|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739676910000|2025-02-16 03:35:10|63.8|63.4|63.8|63.4|63.84|63.44|63.79|63.39|5
1739676920000|2025-02-16 03:35:20|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|6
1739676940000|2025-02-16 03:35:40|63.78|63.38|63.78|63.38|63.79|63.39|63.75|63.35|6
1739676950000|2025-02-16 03:35:50|63.77|63.37|63.77|63.37|63.78|63.38|63.76|63.36|5
1739676960000|2025-02-16 03:36:00|63.76|63.36|63.77|63.37|63.78|63.38|63.74|63.34|9
1739676970000|2025-02-16 03:36:10|63.76|63.36|63.74|63.34|63.76|63.36|63.74|63.34|2
1739676980000|2025-02-16 03:36:20|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739676990000|2025-02-16 03:36:30|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1739677000000|2025-02-16 03:36:40|63.71|63.31|63.72|63.32|63.72|63.32|63.71|63.31|2
1739677010000|2025-02-16 03:36:50|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1739677020000|2025-02-16 03:37:00|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1739677040000|2025-02-16 03:37:20|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739677050000|2025-02-16 03:37:30|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739677080000|2025-02-16 03:38:00|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739677100000|2025-02-16 03:38:20|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739677110000|2025-02-16 03:38:30|63.82|63.42|63.82|63.42|63.83|63.43|63.82|63.42|3
1739677130000|2025-02-16 03:38:50|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739677160000|2025-02-16 03:39:20|63.8|63.4|63.83|63.43|63.83|63.43|63.8|63.4|2
1739677170000|2025-02-16 03:39:30|63.85|63.45|63.83|63.43|63.85|63.45|63.83|63.43|4
1739677190000|2025-02-16 03:39:50|63.88|63.48|63.93|63.53|63.93|63.53|63.88|63.48|4
1739677210000|2025-02-16 03:40:10|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739677240000|2025-02-16 03:40:40|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739677250000|2025-02-16 03:40:50|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739677280000|2025-02-16 03:41:20|63.94|63.54|64.02|63.62|64.02|63.62|63.94|63.54|8
1739677290000|2025-02-16 03:41:30|64.03|63.63|64.07|63.67|64.08|63.68|64.03|63.63|5
1739677300000|2025-02-16 03:41:40|64.04|63.64|64.04|63.64|64.04|63.64|64.03|63.63|3
1739677310000|2025-02-16 03:41:50|64.07|63.67|64.05|63.65|64.07|63.67|64.04|63.64|5
1739677360000|2025-02-16 03:42:40|64.1|63.7|64.13|63.73|64.13|63.73|64.1|63.7|5
1739677370000|2025-02-16 03:42:50|64.1|63.7|64.11|63.71|64.11|63.71|64.08|63.68|7
1739677380000|2025-02-16 03:43:00|64.14|63.74|64.15|63.75|64.18|63.78|64.13|63.73|9
1739677390000|2025-02-16 03:43:10|64.17|63.77|64.16|63.76|64.17|63.77|64.15|63.75|5
1739677400000|2025-02-16 03:43:20|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739677430000|2025-02-16 03:43:50|64.13|63.73|64.13|63.73|64.16|63.76|64.13|63.73|4
1739677440000|2025-02-16 03:44:00|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739677450000|2025-02-16 03:44:10|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739677460000|2025-02-16 03:44:20|64.13|63.73|64.1|63.7|64.13|63.73|64.1|63.7|4
1739677470000|2025-02-16 03:44:30|64.09|63.69|64.07|63.67|64.09|63.69|64.06|63.66|5
1739677480000|2025-02-16 03:44:40|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739677510000|2025-02-16 03:45:10|64.13|63.73|64.09|63.69|64.13|63.73|64.09|63.69|5
1739677520000|2025-02-16 03:45:20|64.08|63.68|64.11|63.71|64.12|63.72|64.07|63.67|7
1739677530000|2025-02-16 03:45:30|64.12|63.72|64.12|63.72|64.13|63.73|64.11|63.71|6
1739677540000|2025-02-16 03:45:40|64.11|63.71|64.14|63.74|64.14|63.74|64.11|63.71|7
1739677550000|2025-02-16 03:45:50|64.13|63.73|64.13|63.73|64.14|63.74|64.13|63.73|3
1739677560000|2025-02-16 03:46:00|64.14|63.74|64.14|63.74|64.14|63.74|64.13|63.73|3
1739677570000|2025-02-16 03:46:10|64.16|63.76|64.14|63.74|64.16|63.76|64.14|63.74|2
1739677580000|2025-02-16 03:46:20|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739677590000|2025-02-16 03:46:30|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1739677600000|2025-02-16 03:46:40|64.12|63.72|64.13|63.73|64.14|63.74|64.12|63.72|8
1739677610000|2025-02-16 03:46:50|64.12|63.72|64.11|63.71|64.12|63.72|64.11|63.71|2
1739677630000|2025-02-16 03:47:10|64.1|63.7|64.11|63.71|64.11|63.71|64.1|63.7|12
1739677640000|2025-02-16 03:47:20|64.12|63.72|64.12|63.72|64.12|63.72|64.11|63.71|3
1739677650000|2025-02-16 03:47:30|64.11|63.71|64.11|63.71|64.12|63.72|64.11|63.71|3
1739677660000|2025-02-16 03:47:40|64.12|63.72|64.12|63.72|64.12|63.72|64.11|63.71|5
1739677670000|2025-02-16 03:47:50|64.11|63.71|64.11|63.71|64.13|63.73|64.11|63.71|4
1739677680000|2025-02-16 03:48:00|64.13|63.73|64.11|63.71|64.13|63.73|64.1|63.7|14
1739677690000|2025-02-16 03:48:10|64.13|63.73|64.11|63.71|64.13|63.73|64.11|63.71|7
1739677700000|2025-02-16 03:48:20|64.12|63.72|64.12|63.72|64.12|63.72|64.1|63.7|6
1739677710000|2025-02-16 03:48:30|64.14|63.74|64.13|63.73|64.15|63.75|64.13|63.73|4
1739677720000|2025-02-16 03:48:40|64.15|63.75|64.15|63.75|64.15|63.75|64.13|63.73|11
1739677730000|2025-02-16 03:48:50|64.13|63.73|64.14|63.74|64.15|63.75|64.13|63.73|6
1739677740000|2025-02-16 03:49:00|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|4
1739677750000|2025-02-16 03:49:10|64.14|63.74|64.12|63.72|64.14|63.74|64.12|63.72|8
1739677760000|2025-02-16 03:49:20|64.14|63.74|64.12|63.72|64.14|63.74|64.12|63.72|8
1739677770000|2025-02-16 03:49:30|64.14|63.74|64.13|63.73|64.14|63.74|64.12|63.72|8
1739677780000|2025-02-16 03:49:40|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|5
1739677790000|2025-02-16 03:49:50|64.13|63.73|64.12|63.72|64.14|63.74|64.12|63.72|10
1739677800000|2025-02-16 03:50:00|64.11|63.71|64.12|63.72|64.12|63.72|64.11|63.71|4
1739677820000|2025-02-16 03:50:20|64.11|63.71|64.12|63.72|64.12|63.72|64.11|63.71|2
1739677830000|2025-02-16 03:50:30|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|4
1739677840000|2025-02-16 03:50:40|64.13|63.73|64.14|63.74|64.16|63.76|64.13|63.73|9
1739677850000|2025-02-16 03:50:50|64.13|63.73|64.16|63.76|64.16|63.76|64.13|63.73|6
1739677860000|2025-02-16 03:51:00|64.15|63.75|64.16|63.76|64.17|63.77|64.14|63.74|7
1739677870000|2025-02-16 03:51:10|64.15|63.75|64.15|63.75|64.16|63.76|64.13|63.73|7
1739677880000|2025-02-16 03:51:20|64.14|63.74|64.13|63.73|64.16|63.76|64.13|63.73|6
1739677890000|2025-02-16 03:51:30|64.16|63.76|64.13|63.73|64.16|63.76|64.13|63.73|7
1739677900000|2025-02-16 03:51:40|64.15|63.75|64.14|63.74|64.15|63.75|64.13|63.73|5
1739677910000|2025-02-16 03:51:50|64.13|63.73|64.13|63.73|64.15|63.75|64.12|63.72|5
1739677920000|2025-02-16 03:52:00|64.15|63.75|64.11|63.71|64.15|63.75|64.11|63.71|5
1739677930000|2025-02-16 03:52:10|64.14|63.74|64.11|63.71|64.14|63.74|64.11|63.71|9
1739677940000|2025-02-16 03:52:20|64.13|63.73|64.12|63.72|64.13|63.73|64.11|63.71|10
1739677950000|2025-02-16 03:52:30|64.11|63.71|64.12|63.72|64.13|63.73|64.11|63.71|10
1739677960000|2025-02-16 03:52:40|64.13|63.73|64.12|63.72|64.13|63.73|64.11|63.71|9
1739677970000|2025-02-16 03:52:50|64.11|63.71|64.13|63.73|64.13|63.73|64.11|63.71|12
1739677980000|2025-02-16 03:53:00|64.12|63.72|64.12|63.72|64.14|63.74|64.12|63.72|5
1739677990000|2025-02-16 03:53:10|64.13|63.73|64.12|63.72|64.13|63.73|64.11|63.71|11
1739678000000|2025-02-16 03:53:20|64.11|63.71|64.11|63.71|64.12|63.72|64.11|63.71|3
1739678020000|2025-02-16 03:53:40|64.12|63.72|64.07|63.67|64.12|63.72|64.07|63.67|6
1739678030000|2025-02-16 03:53:50|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739678040000|2025-02-16 03:54:00|64.05|63.65|64.06|63.66|64.07|63.67|64.05|63.65|5
1739678050000|2025-02-16 03:54:10|64.05|63.65|64.05|63.65|64.06|63.66|64.03|63.63|5
1739678060000|2025-02-16 03:54:20|64.04|63.64|64.05|63.65|64.06|63.66|64.03|63.63|6
1739678070000|2025-02-16 03:54:30|64.04|63.64|64.08|63.68|64.1|63.7|64.04|63.64|13
1739678080000|2025-02-16 03:54:40|64.07|63.67|64.06|63.66|64.12|63.72|64.06|63.66|7
1739678090000|2025-02-16 03:54:50|64.09|63.69|64.06|63.66|64.1|63.7|64.06|63.66|6
1739678100000|2025-02-16 03:55:00|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739678110000|2025-02-16 03:55:10|64.07|63.67|64.05|63.65|64.07|63.67|64.05|63.65|3
1739678120000|2025-02-16 03:55:20|64.11|63.71|64.12|63.72|64.13|63.73|64.11|63.71|6
1739678130000|2025-02-16 03:55:30|64.13|63.73|64.13|63.73|64.13|63.73|64.12|63.72|9
1739678140000|2025-02-16 03:55:40|64.12|63.72|64.07|63.67|64.12|63.72|64.07|63.67|7
1739678150000|2025-02-16 03:55:50|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|7
1739678160000|2025-02-16 03:56:00|64.07|63.67|64.11|63.71|64.17|63.77|64.05|63.65|10
1739678170000|2025-02-16 03:56:10|64.12|63.72|64.12|63.72|64.13|63.73|64.11|63.71|5
1739678180000|2025-02-16 03:56:20|64.11|63.71|64.12|63.72|64.13|63.73|64.1|63.7|11
1739678190000|2025-02-16 03:56:30|64.11|63.71|64.11|63.71|64.12|63.72|64.11|63.71|5
1739678210000|2025-02-16 03:56:50|64.12|63.72|64.13|63.73|64.13|63.73|64.11|63.71|5
1739678220000|2025-02-16 03:57:00|64.11|63.71|64.07|63.67|64.13|63.73|64.07|63.67|8
1739678230000|2025-02-16 03:57:10|64.06|63.66|64.09|63.69|64.12|63.72|64.06|63.66|9
1739678240000|2025-02-16 03:57:20|64.08|63.68|64.08|63.68|64.1|63.7|64.06|63.66|8
1739678250000|2025-02-16 03:57:30|64.07|63.67|64.06|63.66|64.07|63.67|64.06|63.66|2
1739678260000|2025-02-16 03:57:40|64.05|63.65|64.07|63.67|64.08|63.68|64.05|63.65|3
1739678270000|2025-02-16 03:57:50|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739678280000|2025-02-16 03:58:00|64.1|63.7|64.12|63.72|64.13|63.73|64.1|63.7|4
1739678290000|2025-02-16 03:58:10|64.11|63.71|64.13|63.73|64.14|63.74|64.11|63.71|9
1739678300000|2025-02-16 03:58:20|64.12|63.72|64.13|63.73|64.14|63.74|64.12|63.72|9
1739678310000|2025-02-16 03:58:30|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|4
1739678320000|2025-02-16 03:58:40|64.13|63.73|64.17|63.77|64.17|63.77|64.12|63.72|8
1739678330000|2025-02-16 03:58:50|64.16|63.76|64.22|63.82|64.23|63.83|64.14|63.74|9
1739678340000|2025-02-16 03:59:00|64.2|63.8|64.17|63.77|64.22|63.82|64.17|63.77|5
1739678360000|2025-02-16 03:59:20|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739678410000|2025-02-16 04:00:10|64.18|63.78|64.17|63.77|64.18|63.78|64.16|63.76|5
1739678420000|2025-02-16 04:00:20|64.18|63.78|64.16|63.76|64.18|63.78|64.16|63.76|5
1739678430000|2025-02-16 04:00:30|64.15|63.75|64.16|63.76|64.16|63.76|64.15|63.75|2
1739678440000|2025-02-16 04:00:40|64.15|63.75|64.13|63.73|64.15|63.75|64.12|63.72|6
1739678450000|2025-02-16 04:00:50|64.12|63.72|64.14|63.74|64.15|63.75|64.12|63.72|4
1739678460000|2025-02-16 04:01:00|64.13|63.73|64.15|63.75|64.18|63.78|64.13|63.73|7
1739678470000|2025-02-16 04:01:10|64.17|63.77|64.17|63.77|64.18|63.78|64.15|63.75|6
1739678480000|2025-02-16 04:01:20|64.16|63.76|64.22|63.82|64.23|63.83|64.15|63.75|14
1739678490000|2025-02-16 04:01:30|64.23|63.83|64.25|63.85|64.25|63.85|64.21|63.81|9
1739678500000|2025-02-16 04:01:40|64.24|63.84|64.24|63.84|64.25|63.85|64.23|63.83|7
1739678510000|2025-02-16 04:01:50|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|2
1739678520000|2025-02-16 04:02:00|64.23|63.83|64.33|63.93|64.34|63.94|64.23|63.83|13
1739678530000|2025-02-16 04:02:10|64.32|63.92|64.3|63.9|64.33|63.93|64.3|63.9|7
1739678540000|2025-02-16 04:02:20|64.27|63.87|64.31|63.91|64.31|63.91|64.26|63.86|8
1739678550000|2025-02-16 04:02:30|64.32|63.92|64.32|63.92|64.35|63.95|64.32|63.92|4
1739678560000|2025-02-16 04:02:40|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|8
1739678570000|2025-02-16 04:02:50|64.33|63.93|64.34|63.94|64.36|63.96|64.32|63.92|10
1739678580000|2025-02-16 04:03:00|64.33|63.93|64.35|63.95|64.36|63.96|64.33|63.93|6
1739678600000|2025-02-16 04:03:20|64.36|63.96|64.34|63.94|64.36|63.96|64.34|63.94|5
1739678610000|2025-02-16 04:03:30|64.33|63.93|64.35|63.95|64.35|63.95|64.33|63.93|5
1739678620000|2025-02-16 04:03:40|64.34|63.94|64.33|63.93|64.35|63.95|64.32|63.92|6
1739678630000|2025-02-16 04:03:50|64.34|63.94|64.35|63.95|64.36|63.96|64.33|63.93|7
1739678640000|2025-02-16 04:04:00|64.34|63.94|64.35|63.95|64.37|63.97|64.34|63.94|5
1739678650000|2025-02-16 04:04:10|64.37|63.97|64.4|64|64.42|64.02|64.37|63.97|7
1739678660000|2025-02-16 04:04:20|64.39|63.99|64.36|63.96|64.39|63.99|64.36|63.96|6
1739678670000|2025-02-16 04:04:30|64.37|63.97|64.38|63.98|64.38|63.98|64.36|63.96|9
1739678680000|2025-02-16 04:04:40|64.39|63.99|64.42|64.02|64.43|64.03|64.39|63.99|9
1739678690000|2025-02-16 04:04:50|64.43|64.03|64.43|64.03|64.44|64.04|64.42|64.02|9
1739678700000|2025-02-16 04:05:00|64.44|64.04|64.43|64.03|64.44|64.04|64.4|64|8
1739678720000|2025-02-16 04:05:20|64.42|64.02|64.38|63.98|64.43|64.03|64.38|63.98|7
1739678730000|2025-02-16 04:05:30|64.39|63.99|64.38|63.98|64.39|63.99|64.38|63.98|2
1739678740000|2025-02-16 04:05:40|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739678750000|2025-02-16 04:05:50|64.38|63.98|64.42|64.02|64.43|64.03|64.37|63.97|6
1739678760000|2025-02-16 04:06:00|64.41|64.01|64.43|64.03|64.44|64.04|64.41|64.01|10
1739678770000|2025-02-16 04:06:10|64.44|64.04|64.44|64.04|64.44|64.04|64.42|64.02|4
1739678780000|2025-02-16 04:06:20|64.43|64.03|64.43|64.03|64.43|64.03|64.42|64.02|3
1739678800000|2025-02-16 04:06:40|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|6
1739678810000|2025-02-16 04:06:50|64.42|64.02|64.38|63.98|64.42|64.02|64.38|63.98|4
1739678820000|2025-02-16 04:07:00|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739678830000|2025-02-16 04:07:10|64.36|63.96|64.37|63.97|64.37|63.97|64.36|63.96|2
1739678880000|2025-02-16 04:08:00|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739678940000|2025-02-16 04:09:00|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739678950000|2025-02-16 04:09:10|64.36|63.96|64.29|63.89|64.36|63.96|64.29|63.89|7
1739678960000|2025-02-16 04:09:20|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1739678970000|2025-02-16 04:09:30|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1739678990000|2025-02-16 04:09:50|64.27|63.87|64.25|63.85|64.27|63.87|64.25|63.85|3
1739679000000|2025-02-16 04:10:00|64.24|63.84|64.24|63.84|64.25|63.85|64.23|63.83|8
1739679010000|2025-02-16 04:10:10|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|7
1739679020000|2025-02-16 04:10:20|64.23|63.83|64.23|63.83|64.24|63.84|64.21|63.81|11
1739679030000|2025-02-16 04:10:30|64.22|63.82|64.22|63.82|64.23|63.83|64.22|63.82|3
1739679040000|2025-02-16 04:10:40|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|8
1739679050000|2025-02-16 04:10:50|64.24|63.84|64.23|63.83|64.24|63.84|64.22|63.82|9
1739679060000|2025-02-16 04:11:00|64.24|63.84|64.23|63.83|64.24|63.84|64.22|63.82|5
1739679070000|2025-02-16 04:11:10|64.22|63.82|64.22|63.82|64.23|63.83|64.22|63.82|13
1739679080000|2025-02-16 04:11:20|64.23|63.83|64.2|63.8|64.23|63.83|64.2|63.8|12
1739679090000|2025-02-16 04:11:30|64.19|63.79|64.15|63.75|64.19|63.79|64.15|63.75|4
1739679100000|2025-02-16 04:11:40|64.16|63.76|64.15|63.75|64.16|63.76|64.15|63.75|2
1739679120000|2025-02-16 04:12:00|64.17|63.77|64.15|63.75|64.17|63.77|64.15|63.75|5
1739679130000|2025-02-16 04:12:10|64.17|63.77|64.15|63.75|64.17|63.77|64.14|63.74|6
1739679140000|2025-02-16 04:12:20|64.14|63.74|64.14|63.74|64.16|63.76|64.14|63.74|7
1739679150000|2025-02-16 04:12:30|64.16|63.76|64.14|63.74|64.16|63.76|64.14|63.74|6
1739679160000|2025-02-16 04:12:40|64.13|63.73|64.14|63.74|64.15|63.75|64.13|63.73|5
1739679170000|2025-02-16 04:12:50|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739679190000|2025-02-16 04:13:10|64.13|63.73|64.13|63.73|64.13|63.73|64.12|63.72|5
1739679200000|2025-02-16 04:13:20|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|4
1739679210000|2025-02-16 04:13:30|64.12|63.72|64.14|63.74|64.15|63.75|64.12|63.72|7
1739679220000|2025-02-16 04:13:40|64.13|63.73|64.13|63.73|64.13|63.73|64.12|63.72|5
1739679230000|2025-02-16 04:13:50|64.12|63.72|64.12|63.72|64.13|63.73|64.12|63.72|5
1739679240000|2025-02-16 04:14:00|64.13|63.73|64.13|63.73|64.13|63.73|64.12|63.72|7
1739679250000|2025-02-16 04:14:10|64.12|63.72|64.11|63.71|64.12|63.72|64.11|63.71|8
1739679260000|2025-02-16 04:14:20|64.12|63.72|64.12|63.72|64.12|63.72|64.11|63.71|3
1739679270000|2025-02-16 04:14:30|64.11|63.71|64.11|63.71|64.12|63.72|64.11|63.71|3
1739679280000|2025-02-16 04:14:40|64.12|63.72|64.1|63.7|64.12|63.72|64.1|63.7|9
1739679290000|2025-02-16 04:14:50|64.11|63.71|64.12|63.72|64.13|63.73|64.1|63.7|7
1739679300000|2025-02-16 04:15:00|64.11|63.71|64.1|63.7|64.12|63.72|64.1|63.7|4
1739679310000|2025-02-16 04:15:10|64.11|63.71|64.04|63.64|64.11|63.71|64.04|63.64|10
1739679320000|2025-02-16 04:15:20|64.03|63.63|64.04|63.64|64.05|63.65|64.03|63.63|3
1739679330000|2025-02-16 04:15:30|64.03|63.63|64.05|63.65|64.05|63.65|64.03|63.63|5
1739679340000|2025-02-16 04:15:40|64.04|63.64|64.11|63.71|64.12|63.72|64.04|63.64|9
1739679350000|2025-02-16 04:15:50|64.12|63.72|64.11|63.71|64.12|63.72|64.1|63.7|6
1739679360000|2025-02-16 04:16:00|64.1|63.7|64.11|63.71|64.12|63.72|64.1|63.7|6
1739679380000|2025-02-16 04:16:20|64.08|63.68|64.06|63.66|64.08|63.68|64.04|63.64|6
1739679390000|2025-02-16 04:16:30|64.05|63.65|64.04|63.64|64.06|63.66|64.04|63.64|5
1739679400000|2025-02-16 04:16:40|64.03|63.63|64.02|63.62|64.03|63.63|64.01|63.61|8
1739679410000|2025-02-16 04:16:50|64.01|63.61|64.02|63.62|64.02|63.62|64.01|63.61|6
1739679420000|2025-02-16 04:17:00|64.01|63.61|64.02|63.62|64.02|63.62|64|63.6|5
1739679430000|2025-02-16 04:17:10|64.01|63.61|64.01|63.61|64.02|63.62|63.99|63.59|8
1739679440000|2025-02-16 04:17:20|64|63.6|64|63.6|64.01|63.61|63.99|63.59|8
1739679450000|2025-02-16 04:17:30|63.99|63.59|63.94|63.54|63.99|63.59|63.94|63.54|5
1739679460000|2025-02-16 04:17:40|63.93|63.53|63.94|63.54|63.94|63.54|63.92|63.52|5
1739679470000|2025-02-16 04:17:50|63.93|63.53|63.95|63.55|63.95|63.55|63.93|63.53|2
1739679480000|2025-02-16 04:18:00|63.94|63.54|64.01|63.61|64.02|63.62|63.93|63.53|9
1739679490000|2025-02-16 04:18:10|64|63.6|64.02|63.62|64.02|63.62|64|63.6|6
1739679500000|2025-02-16 04:18:20|64.01|63.61|64.04|63.64|64.04|63.64|64.01|63.61|4
1739679510000|2025-02-16 04:18:30|64.03|63.63|64.04|63.64|64.04|63.64|64.02|63.62|6
1739679520000|2025-02-16 04:18:40|64.03|63.63|64.04|63.64|64.04|63.64|64.02|63.62|6
1739679530000|2025-02-16 04:18:50|64.03|63.63|64.02|63.62|64.04|63.64|64.02|63.62|5
1739679540000|2025-02-16 04:19:00|64.04|63.64|64.02|63.62|64.04|63.64|64.01|63.61|9
1739679550000|2025-02-16 04:19:10|64.01|63.61|64.02|63.62|64.04|63.64|64.01|63.61|11
1739679560000|2025-02-16 04:19:20|64.01|63.61|64.03|63.63|64.03|63.63|64.01|63.61|4
1739679580000|2025-02-16 04:19:40|63.96|63.56|63.94|63.54|63.97|63.57|63.94|63.54|5
1739679590000|2025-02-16 04:19:50|63.93|63.53|63.95|63.55|63.95|63.55|63.93|63.53|5
1739679600000|2025-02-16 04:20:00|63.94|63.54|63.99|63.59|63.99|63.59|63.93|63.53|7
1739679610000|2025-02-16 04:20:10|63.98|63.58|64|63.6|64|63.6|63.95|63.55|8
1739679620000|2025-02-16 04:20:20|63.99|63.59|64|63.6|64|63.6|63.99|63.59|8
1739679630000|2025-02-16 04:20:30|64.01|63.61|64.01|63.61|64.02|63.62|64|63.6|7
1739679640000|2025-02-16 04:20:40|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|8
1739679650000|2025-02-16 04:20:50|64.02|63.62|64.02|63.62|64.03|63.63|64|63.6|7
1739679660000|2025-02-16 04:21:00|64.01|63.61|63.98|63.58|64.03|63.63|63.98|63.58|7
1739679670000|2025-02-16 04:21:10|63.97|63.57|63.97|63.57|63.97|63.57|63.97|63.57|1
1739679680000|2025-02-16 04:21:20|63.96|63.56|64.01|63.61|64.03|63.63|63.96|63.56|7
1739679690000|2025-02-16 04:21:30|64.03|63.63|64.01|63.61|64.03|63.63|64|63.6|11
1739679700000|2025-02-16 04:21:40|64.02|63.62|64.01|63.61|64.02|63.62|63.94|63.54|13
1739679710000|2025-02-16 04:21:50|64|63.6|63.99|63.59|64.02|63.62|63.99|63.59|7
1739679720000|2025-02-16 04:22:00|63.98|63.58|63.94|63.54|63.98|63.58|63.94|63.54|6
1739679730000|2025-02-16 04:22:10|63.93|63.53|63.93|63.53|63.95|63.55|63.93|63.53|7
1739679740000|2025-02-16 04:22:20|63.96|63.56|63.93|63.53|63.96|63.56|63.93|63.53|4
1739679750000|2025-02-16 04:22:30|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739679770000|2025-02-16 04:22:50|63.93|63.53|63.93|63.53|63.95|63.55|63.93|63.53|4
1739679780000|2025-02-16 04:23:00|63.92|63.52|63.94|63.54|63.95|63.55|63.92|63.52|5
1739679790000|2025-02-16 04:23:10|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739679800000|2025-02-16 04:23:20|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|4
1739679840000|2025-02-16 04:24:00|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739679850000|2025-02-16 04:24:10|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739679860000|2025-02-16 04:24:20|63.92|63.52|63.95|63.55|63.97|63.57|63.92|63.52|5
1739679870000|2025-02-16 04:24:30|63.94|63.54|63.96|63.56|63.97|63.57|63.94|63.54|5
1739679880000|2025-02-16 04:24:40|63.99|63.59|64.01|63.61|64.02|63.62|63.99|63.59|9
1739679890000|2025-02-16 04:24:50|64.02|63.62|64.01|63.61|64.02|63.62|64|63.6|5
1739679900000|2025-02-16 04:25:00|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|4
1739679910000|2025-02-16 04:25:10|64.02|63.62|64.02|63.62|64.02|63.62|64.01|63.61|3
1739679920000|2025-02-16 04:25:20|64.03|63.63|64.03|63.63|64.03|63.63|64.02|63.62|3
1739679930000|2025-02-16 04:25:30|64.04|63.64|64.03|63.63|64.04|63.64|64.03|63.63|2
1739679940000|2025-02-16 04:25:40|64.02|63.62|64.02|63.62|64.04|63.64|64.02|63.62|9
1739679950000|2025-02-16 04:25:50|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|2
1739680000000|2025-02-16 04:26:40|64.01|63.61|64.02|63.62|64.02|63.62|64.01|63.61|4
1739680010000|2025-02-16 04:26:50|64.01|63.61|64.03|63.63|64.03|63.63|64.01|63.61|3
1739680060000|2025-02-16 04:27:40|64.02|63.62|64.03|63.63|64.03|63.63|64.02|63.62|2
1739680070000|2025-02-16 04:27:50|64.02|63.62|64.04|63.64|64.06|63.66|64.02|63.62|6
1739680080000|2025-02-16 04:28:00|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|4
1739680090000|2025-02-16 04:28:10|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|6
1739680100000|2025-02-16 04:28:20|64.03|63.63|64.03|63.63|64.04|63.64|64.03|63.63|5
1739680110000|2025-02-16 04:28:30|64.04|63.64|64.03|63.63|64.04|63.64|64.03|63.63|4
1739680120000|2025-02-16 04:28:40|64.04|63.64|64.02|63.62|64.04|63.64|64.02|63.62|7
1739680130000|2025-02-16 04:28:50|64.03|63.63|64.03|63.63|64.03|63.63|64.02|63.62|5
1739680140000|2025-02-16 04:29:00|64.02|63.62|64.03|63.63|64.03|63.63|64.02|63.62|6
1739680150000|2025-02-16 04:29:10|64.04|63.64|64.03|63.63|64.04|63.64|64.03|63.63|2
1739680170000|2025-02-16 04:29:30|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739680190000|2025-02-16 04:29:50|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739680230000|2025-02-16 04:30:30|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|2
1739680240000|2025-02-16 04:30:40|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|2
1739680250000|2025-02-16 04:30:50|64.05|63.65|64.04|63.64|64.06|63.66|64.04|63.64|3
1739680260000|2025-02-16 04:31:00|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|2
1739680270000|2025-02-16 04:31:10|64.04|63.64|64.06|63.66|64.06|63.66|64.04|63.64|3
1739680300000|2025-02-16 04:31:40|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739680310000|2025-02-16 04:31:50|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739680320000|2025-02-16 04:32:00|64.04|63.64|63.98|63.58|64.05|63.65|63.98|63.58|6
1739680330000|2025-02-16 04:32:10|63.97|63.57|63.95|63.55|63.97|63.57|63.95|63.55|5
1739680340000|2025-02-16 04:32:20|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1739680360000|2025-02-16 04:32:40|63.96|63.56|63.95|63.55|63.96|63.56|63.94|63.54|5
1739680370000|2025-02-16 04:32:50|63.97|63.57|63.96|63.56|63.97|63.57|63.96|63.56|2
1739680380000|2025-02-16 04:33:00|63.97|63.57|64.02|63.62|64.03|63.63|63.97|63.57|10
1739680390000|2025-02-16 04:33:10|64.05|63.65|64.03|63.63|64.05|63.65|64.01|63.61|8
1739680410000|2025-02-16 04:33:30|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739680450000|2025-02-16 04:34:10|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739680460000|2025-02-16 04:34:20|64.04|63.64|64.03|63.63|64.05|63.65|64.03|63.63|3
1739680470000|2025-02-16 04:34:30|64.04|63.64|64.03|63.63|64.04|63.64|64.03|63.63|2
1739680490000|2025-02-16 04:34:50|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739680500000|2025-02-16 04:35:00|64.02|63.62|64.04|63.64|64.04|63.64|64.02|63.62|3
1739680510000|2025-02-16 04:35:10|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|2
1739680520000|2025-02-16 04:35:20|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739680530000|2025-02-16 04:35:30|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739680550000|2025-02-16 04:35:50|64.07|63.67|64.04|63.64|64.07|63.67|64.04|63.64|3
1739680560000|2025-02-16 04:36:00|64.05|63.65|64.05|63.65|64.05|63.65|64.04|63.64|5
1739680570000|2025-02-16 04:36:10|64.04|63.64|64.05|63.65|64.05|63.65|64.03|63.63|6
1739680580000|2025-02-16 04:36:20|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739680590000|2025-02-16 04:36:30|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739680600000|2025-02-16 04:36:40|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|4
1739680610000|2025-02-16 04:36:50|64.04|63.64|64.04|63.64|64.05|63.65|64.04|63.64|3
1739680620000|2025-02-16 04:37:00|64.02|63.62|64.04|63.64|64.05|63.65|64.02|63.62|6
1739680630000|2025-02-16 04:37:10|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|4
1739680640000|2025-02-16 04:37:20|64.05|63.65|64.05|63.65|64.05|63.65|64.04|63.64|3
1739680650000|2025-02-16 04:37:30|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|4
1739680660000|2025-02-16 04:37:40|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|4
1739680700000|2025-02-16 04:38:20|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739680710000|2025-02-16 04:38:30|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|2
1739680720000|2025-02-16 04:38:40|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|2
1739680730000|2025-02-16 04:38:50|64.05|63.65|64.07|63.67|64.07|63.67|64.04|63.64|5
1739680760000|2025-02-16 04:39:20|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739680770000|2025-02-16 04:39:30|64.04|63.64|64.04|63.64|64.06|63.66|64.04|63.64|4
1739680780000|2025-02-16 04:39:40|64.03|63.63|64.05|63.65|64.05|63.65|64.03|63.63|8
1739680790000|2025-02-16 04:39:50|64.04|63.64|64.06|63.66|64.06|63.66|64.04|63.64|5
1739680800000|2025-02-16 04:40:00|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739680810000|2025-02-16 04:40:10|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|4
1739680820000|2025-02-16 04:40:20|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|4
1739680830000|2025-02-16 04:40:30|64.06|63.66|64.06|63.66|64.06|63.66|64.05|63.65|3
1739680840000|2025-02-16 04:40:40|64.05|63.65|64.14|63.74|64.14|63.74|64.04|63.64|5
1739680850000|2025-02-16 04:40:50|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739680860000|2025-02-16 04:41:00|64.1|63.7|64.09|63.69|64.1|63.7|64.09|63.69|2
1739680870000|2025-02-16 04:41:10|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|2
1739680900000|2025-02-16 04:41:40|64.12|63.72|64.11|63.71|64.12|63.72|64.11|63.71|2
1739680910000|2025-02-16 04:41:50|64.12|63.72|64.13|63.73|64.15|63.75|64.12|63.72|10
1739680920000|2025-02-16 04:42:00|64.14|63.74|64.14|63.74|64.14|63.74|64.13|63.73|13
1739680930000|2025-02-16 04:42:10|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739680950000|2025-02-16 04:42:30|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1739680970000|2025-02-16 04:42:50|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739681150000|2025-02-16 04:45:50|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|2
1739681160000|2025-02-16 04:46:00|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739681170000|2025-02-16 04:46:10|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739681190000|2025-02-16 04:46:30|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739681220000|2025-02-16 04:47:00|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|2
1739681230000|2025-02-16 04:47:10|64|63.6|63.93|63.53|64|63.6|63.93|63.53|8
1739681240000|2025-02-16 04:47:20|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|6
1739681250000|2025-02-16 04:47:30|63.94|63.54|63.93|63.53|63.94|63.54|63.92|63.52|4
1739681260000|2025-02-16 04:47:40|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739681270000|2025-02-16 04:47:50|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739681390000|2025-02-16 04:49:50|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739681490000|2025-02-16 04:51:30|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739681560000|2025-02-16 04:52:40|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739681570000|2025-02-16 04:52:50|63.97|63.57|64.01|63.61|64.02|63.62|63.97|63.57|8
1739681580000|2025-02-16 04:53:00|64.02|63.62|64.02|63.62|64.02|63.62|64.01|63.61|5
1739681590000|2025-02-16 04:53:10|64.01|63.61|63.99|63.59|64.02|63.62|63.97|63.57|6
1739681600000|2025-02-16 04:53:20|64.02|63.62|63.96|63.56|64.02|63.62|63.96|63.56|11
1739681610000|2025-02-16 04:53:30|63.95|63.55|64|63.6|64|63.6|63.95|63.55|5
1739681620000|2025-02-16 04:53:40|63.99|63.59|64|63.6|64.04|63.64|63.99|63.59|9
1739681630000|2025-02-16 04:53:50|64.01|63.61|63.96|63.56|64.02|63.62|63.96|63.56|5
1739681640000|2025-02-16 04:54:00|63.95|63.55|63.95|63.55|63.96|63.56|63.93|63.53|5
1739681650000|2025-02-16 04:54:10|63.94|63.54|63.96|63.56|63.96|63.56|63.93|63.53|6
1739681660000|2025-02-16 04:54:20|63.95|63.55|63.94|63.54|63.96|63.56|63.93|63.53|6
1739681670000|2025-02-16 04:54:30|63.95|63.55|63.96|63.56|63.96|63.56|63.94|63.54|6
1739681680000|2025-02-16 04:54:40|63.95|63.55|63.94|63.54|63.96|63.56|63.94|63.54|8
1739681690000|2025-02-16 04:54:50|63.93|63.53|63.95|63.55|63.95|63.55|63.93|63.53|7
1739681700000|2025-02-16 04:55:00|63.94|63.54|63.93|63.53|63.95|63.55|63.92|63.52|6
1739681710000|2025-02-16 04:55:10|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739681730000|2025-02-16 04:55:30|63.94|63.54|63.92|63.52|63.94|63.54|63.92|63.52|3
1739681740000|2025-02-16 04:55:40|63.94|63.54|63.92|63.52|63.94|63.54|63.92|63.52|5
1739681750000|2025-02-16 04:55:50|63.94|63.54|63.94|63.54|63.94|63.54|63.93|63.53|3
1739681760000|2025-02-16 04:56:00|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739681770000|2025-02-16 04:56:10|63.92|63.52|63.93|63.53|63.94|63.54|63.92|63.52|7
1739681780000|2025-02-16 04:56:20|63.92|63.52|63.95|63.55|63.95|63.55|63.92|63.52|7
1739681790000|2025-02-16 04:56:30|63.94|63.54|63.94|63.54|63.95|63.55|63.94|63.54|5
1739681800000|2025-02-16 04:56:40|63.95|63.55|63.95|63.55|63.95|63.55|63.94|63.54|3
1739681810000|2025-02-16 04:56:50|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739681830000|2025-02-16 04:57:10|63.95|63.55|64.01|63.61|64.02|63.62|63.95|63.55|10
1739681840000|2025-02-16 04:57:20|64|63.6|64.03|63.63|64.03|63.63|64|63.6|6
1739681850000|2025-02-16 04:57:30|64.01|63.61|64.01|63.61|64.03|63.63|64.01|63.61|7
1739681860000|2025-02-16 04:57:40|64.03|63.63|64.02|63.62|64.03|63.63|64|63.6|7
1739681870000|2025-02-16 04:57:50|64.01|63.61|64.01|63.61|64.03|63.63|64.01|63.61|7
1739681880000|2025-02-16 04:58:00|64.03|63.63|64.01|63.61|64.03|63.63|64.01|63.61|6
1739681890000|2025-02-16 04:58:10|64.03|63.63|64.01|63.61|64.03|63.63|64.01|63.61|6
1739681900000|2025-02-16 04:58:20|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|4
1739681920000|2025-02-16 04:58:40|64|63.6|64|63.6|64.02|63.62|63.99|63.59|6
1739681930000|2025-02-16 04:58:50|63.99|63.59|63.96|63.56|64.01|63.61|63.96|63.56|7
1739681940000|2025-02-16 04:59:00|63.95|63.55|63.94|63.54|63.96|63.56|63.94|63.54|6
1739681950000|2025-02-16 04:59:10|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739681960000|2025-02-16 04:59:20|63.99|63.59|64.01|63.61|64.01|63.61|63.99|63.59|4
1739681970000|2025-02-16 04:59:30|64.05|63.65|64.02|63.62|64.05|63.65|64|63.6|7
1739681980000|2025-02-16 04:59:40|64.01|63.61|64.02|63.62|64.03|63.63|64.01|63.61|10
1739681990000|2025-02-16 04:59:50|64.03|63.63|64.02|63.62|64.06|63.66|64.02|63.62|4
1739682000000|2025-02-16 05:00:00|64.05|63.65|64.04|63.64|64.05|63.65|64.01|63.61|9
1739682010000|2025-02-16 05:00:10|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|2
1739682020000|2025-02-16 05:00:20|64.05|63.65|64.02|63.62|64.05|63.65|64.02|63.62|6
1739682030000|2025-02-16 05:00:30|64.05|63.65|64.04|63.64|64.05|63.65|64.02|63.62|6
1739682040000|2025-02-16 05:00:40|64.03|63.63|64.02|63.62|64.05|63.65|64.02|63.62|8
1739682050000|2025-02-16 05:00:50|64.05|63.65|64.03|63.63|64.05|63.65|64.02|63.62|7
1739682060000|2025-02-16 05:01:00|64.02|63.62|64.02|63.62|64.05|63.65|64.02|63.62|5
1739682070000|2025-02-16 05:01:10|64.04|63.64|64.01|63.61|64.04|63.64|64.01|63.61|4
1739682080000|2025-02-16 05:01:20|64.04|63.64|64.02|63.62|64.04|63.64|64.01|63.61|6
1739682090000|2025-02-16 05:01:30|64|63.6|63.95|63.55|64|63.6|63.95|63.55|5
1739682120000|2025-02-16 05:02:00|63.94|63.54|63.97|63.57|64.01|63.61|63.94|63.54|5
1739682130000|2025-02-16 05:02:10|63.96|63.56|63.94|63.54|63.96|63.56|63.94|63.54|3
1739682160000|2025-02-16 05:02:40|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739682170000|2025-02-16 05:02:50|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739682180000|2025-02-16 05:03:00|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739682190000|2025-02-16 05:03:10|63.94|63.54|63.92|63.52|63.94|63.54|63.92|63.52|3
1739682200000|2025-02-16 05:03:20|63.95|63.55|63.94|63.54|63.95|63.55|63.92|63.52|6
1739682210000|2025-02-16 05:03:30|63.93|63.53|63.88|63.48|63.94|63.54|63.88|63.48|6
1739682220000|2025-02-16 05:03:40|63.87|63.47|63.86|63.46|63.87|63.47|63.85|63.45|4
1739682230000|2025-02-16 05:03:50|63.85|63.45|63.85|63.45|63.85|63.45|63.83|63.43|4
1739682240000|2025-02-16 05:04:00|63.84|63.44|63.86|63.46|63.86|63.46|63.83|63.43|3
1739682250000|2025-02-16 05:04:10|63.85|63.45|63.83|63.43|63.85|63.45|63.83|63.43|3
1739682270000|2025-02-16 05:04:30|63.86|63.46|63.82|63.42|63.86|63.46|63.82|63.42|5
1739682280000|2025-02-16 05:04:40|63.85|63.45|63.82|63.42|63.85|63.45|63.82|63.42|4
1739682310000|2025-02-16 05:05:10|63.79|63.39|63.83|63.43|63.84|63.44|63.78|63.38|8
1739682320000|2025-02-16 05:05:20|63.82|63.42|63.78|63.38|63.82|63.42|63.78|63.38|5
1739682330000|2025-02-16 05:05:30|63.77|63.37|63.76|63.36|63.77|63.37|63.76|63.36|2
1739682340000|2025-02-16 05:05:40|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739682350000|2025-02-16 05:05:50|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739682360000|2025-02-16 05:06:00|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|2
1739682370000|2025-02-16 05:06:10|63.76|63.36|63.74|63.34|63.76|63.36|63.74|63.34|3
1739682400000|2025-02-16 05:06:40|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739682420000|2025-02-16 05:07:00|63.72|63.32|63.76|63.36|63.76|63.36|63.72|63.32|4
1739682430000|2025-02-16 05:07:10|63.75|63.35|63.74|63.34|63.76|63.36|63.74|63.34|5
1739682440000|2025-02-16 05:07:20|63.76|63.36|63.82|63.42|63.82|63.42|63.75|63.35|6
1739682450000|2025-02-16 05:07:30|63.81|63.41|63.81|63.41|63.82|63.42|63.76|63.36|9
1739682460000|2025-02-16 05:07:40|63.8|63.4|63.82|63.42|63.83|63.43|63.8|63.4|6
1739682470000|2025-02-16 05:07:50|63.83|63.43|63.82|63.42|63.83|63.43|63.81|63.41|9
1739682480000|2025-02-16 05:08:00|63.83|63.43|63.81|63.41|63.83|63.43|63.81|63.41|3
1739682500000|2025-02-16 05:08:20|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739682510000|2025-02-16 05:08:30|63.83|63.43|63.82|63.42|63.83|63.43|63.81|63.41|5
1739682520000|2025-02-16 05:08:40|63.81|63.41|63.83|63.43|63.83|63.43|63.81|63.41|4
1739682530000|2025-02-16 05:08:50|63.82|63.42|63.84|63.44|63.85|63.45|63.82|63.42|5
1739682540000|2025-02-16 05:09:00|63.83|63.43|63.85|63.45|63.85|63.45|63.82|63.42|3
1739682550000|2025-02-16 05:09:10|63.84|63.44|63.84|63.44|63.85|63.45|63.82|63.42|5
1739682560000|2025-02-16 05:09:20|63.85|63.45|63.84|63.44|63.85|63.45|63.82|63.42|5
1739682570000|2025-02-16 05:09:30|63.83|63.43|63.83|63.43|63.84|63.44|63.82|63.42|4
1739682580000|2025-02-16 05:09:40|63.82|63.42|63.85|63.45|63.85|63.45|63.82|63.42|6
1739682590000|2025-02-16 05:09:50|63.84|63.44|63.77|63.37|63.84|63.44|63.77|63.37|13
1739682600000|2025-02-16 05:10:00|63.78|63.38|63.81|63.41|63.85|63.45|63.76|63.36|11
1739682610000|2025-02-16 05:10:10|63.8|63.4|63.8|63.4|63.81|63.41|63.76|63.36|9
1739682620000|2025-02-16 05:10:20|63.81|63.41|63.77|63.37|63.81|63.41|63.76|63.36|8
1739682630000|2025-02-16 05:10:30|63.76|63.36|63.74|63.34|63.76|63.36|63.74|63.34|5
1739682640000|2025-02-16 05:10:40|63.73|63.33|63.73|63.33|63.75|63.35|63.72|63.32|5
1739682650000|2025-02-16 05:10:50|63.75|63.35|63.73|63.33|63.75|63.35|63.73|63.33|3
1739682670000|2025-02-16 05:11:10|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|2
1739682680000|2025-02-16 05:11:20|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739682700000|2025-02-16 05:11:40|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739682710000|2025-02-16 05:11:50|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|2
1739682720000|2025-02-16 05:12:00|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739682750000|2025-02-16 05:12:30|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|2
1739682760000|2025-02-16 05:12:40|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739682770000|2025-02-16 05:12:50|63.77|63.37|63.76|63.36|63.77|63.37|63.75|63.35|4
1739682780000|2025-02-16 05:13:00|63.75|63.35|63.75|63.35|63.77|63.37|63.75|63.35|4
1739682790000|2025-02-16 05:13:10|63.81|63.41|63.84|63.44|63.85|63.45|63.81|63.41|9
1739682800000|2025-02-16 05:13:20|63.83|63.43|63.83|63.43|63.85|63.45|63.82|63.42|5
1739682810000|2025-02-16 05:13:30|63.82|63.42|63.84|63.44|63.85|63.45|63.82|63.42|7
1739682820000|2025-02-16 05:13:40|63.83|63.43|63.84|63.44|63.84|63.44|63.82|63.42|3
1739682830000|2025-02-16 05:13:50|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739682840000|2025-02-16 05:14:00|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739682850000|2025-02-16 05:14:10|63.83|63.43|63.82|63.42|63.84|63.44|63.82|63.42|5
1739682860000|2025-02-16 05:14:20|63.84|63.44|63.84|63.44|63.84|63.44|63.83|63.43|3
1739682890000|2025-02-16 05:14:50|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739682900000|2025-02-16 05:15:00|63.85|63.45|63.85|63.45|63.85|63.45|63.83|63.43|4
1739682910000|2025-02-16 05:15:10|63.84|63.44|63.84|63.44|63.85|63.45|63.83|63.43|4
1739682920000|2025-02-16 05:15:20|63.83|63.43|63.84|63.44|63.85|63.45|63.83|63.43|3
1739682930000|2025-02-16 05:15:30|63.83|63.43|63.83|63.43|63.85|63.45|63.82|63.42|5
1739682940000|2025-02-16 05:15:40|63.82|63.42|63.85|63.45|63.85|63.45|63.82|63.42|5
1739682950000|2025-02-16 05:15:50|63.84|63.44|63.85|63.45|63.85|63.45|63.82|63.42|4
1739682960000|2025-02-16 05:16:00|63.84|63.44|63.84|63.44|63.85|63.45|63.82|63.42|5
1739682970000|2025-02-16 05:16:10|63.83|63.43|63.84|63.44|63.85|63.45|63.82|63.42|4
1739682980000|2025-02-16 05:16:20|63.83|63.43|63.83|63.43|63.84|63.44|63.81|63.41|5
1739682990000|2025-02-16 05:16:30|63.82|63.42|63.81|63.41|63.84|63.44|63.81|63.41|7
1739683000000|2025-02-16 05:16:40|63.8|63.4|63.81|63.41|63.82|63.42|63.8|63.4|5
1739683010000|2025-02-16 05:16:50|63.83|63.43|63.83|63.43|63.83|63.43|63.81|63.41|6
1739683020000|2025-02-16 05:17:00|63.82|63.42|63.83|63.43|63.83|63.43|63.81|63.41|5
1739683030000|2025-02-16 05:17:10|63.82|63.42|63.81|63.41|63.83|63.43|63.81|63.41|5
1739683040000|2025-02-16 05:17:20|63.8|63.4|63.77|63.37|63.8|63.4|63.77|63.37|4
1739683050000|2025-02-16 05:17:30|63.74|63.34|63.75|63.35|63.75|63.35|63.74|63.34|2
1739683060000|2025-02-16 05:17:40|63.74|63.34|63.74|63.34|63.75|63.35|63.74|63.34|5
1739683070000|2025-02-16 05:17:50|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739683090000|2025-02-16 05:18:10|63.74|63.34|63.75|63.35|63.76|63.36|63.74|63.34|3
1739683100000|2025-02-16 05:18:20|63.74|63.34|63.74|63.34|63.76|63.36|63.74|63.34|6
1739683110000|2025-02-16 05:18:30|63.76|63.36|63.75|63.35|63.76|63.36|63.73|63.33|6
1739683120000|2025-02-16 05:18:40|63.74|63.34|63.74|63.34|63.76|63.36|63.73|63.33|7
1739683130000|2025-02-16 05:18:50|63.73|63.33|63.73|63.33|63.74|63.34|63.72|63.32|4
1739683140000|2025-02-16 05:19:00|63.72|63.32|63.72|63.32|63.73|63.33|63.68|63.28|8
1739683150000|2025-02-16 05:19:10|63.71|63.31|63.73|63.33|63.73|63.33|63.71|63.31|3
1739683160000|2025-02-16 05:19:20|63.71|63.31|63.73|63.33|63.73|63.33|63.7|63.3|6
1739683170000|2025-02-16 05:19:30|63.72|63.32|63.73|63.33|63.73|63.33|63.71|63.31|7
1739683180000|2025-02-16 05:19:40|63.72|63.32|63.73|63.33|63.73|63.33|63.71|63.31|8
1739683190000|2025-02-16 05:19:50|63.72|63.32|63.73|63.33|63.73|63.33|63.71|63.31|3
1739683200000|2025-02-16 05:20:00|63.72|63.32|63.72|63.32|63.73|63.33|63.71|63.31|4
1739683210000|2025-02-16 05:20:10|63.73|63.33|63.73|63.33|63.73|63.33|63.72|63.32|7
1739683220000|2025-02-16 05:20:20|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|4
1739683230000|2025-02-16 05:20:30|63.72|63.32|63.72|63.32|63.73|63.33|63.71|63.31|4
1739683240000|2025-02-16 05:20:40|63.71|63.31|63.73|63.33|63.73|63.33|63.71|63.31|6
1739683250000|2025-02-16 05:20:50|63.72|63.32|63.72|63.32|63.73|63.33|63.71|63.31|7
1739683260000|2025-02-16 05:21:00|63.74|63.34|63.72|63.32|63.74|63.34|63.72|63.32|3
1739683280000|2025-02-16 05:21:20|63.75|63.35|63.76|63.36|63.76|63.36|63.74|63.34|3
1739683290000|2025-02-16 05:21:30|63.75|63.35|63.77|63.37|63.78|63.38|63.74|63.34|8
1739683300000|2025-02-16 05:21:40|63.78|63.38|63.76|63.36|63.78|63.38|63.76|63.36|3
1739683310000|2025-02-16 05:21:50|63.78|63.38|63.75|63.35|63.78|63.38|63.75|63.35|4
1739683320000|2025-02-16 05:22:00|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|2
1739683330000|2025-02-16 05:22:10|63.79|63.39|63.82|63.42|63.82|63.42|63.79|63.39|5
1739683340000|2025-02-16 05:22:20|63.83|63.43|63.82|63.42|63.85|63.45|63.82|63.42|6
1739683350000|2025-02-16 05:22:30|63.84|63.44|63.81|63.41|63.84|63.44|63.81|63.41|8
1739683360000|2025-02-16 05:22:40|63.84|63.44|63.82|63.42|63.84|63.44|63.81|63.41|7
1739683370000|2025-02-16 05:22:50|63.81|63.41|63.83|63.43|63.84|63.44|63.81|63.41|9
1739683380000|2025-02-16 05:23:00|63.82|63.42|63.81|63.41|63.83|63.43|63.81|63.41|6
1739683390000|2025-02-16 05:23:10|63.82|63.42|63.81|63.41|63.82|63.42|63.81|63.41|4
1739683400000|2025-02-16 05:23:20|63.8|63.4|63.8|63.4|63.81|63.41|63.79|63.39|4
1739683410000|2025-02-16 05:23:30|63.81|63.41|63.82|63.42|63.82|63.42|63.8|63.4|6
1739683420000|2025-02-16 05:23:40|63.81|63.41|63.81|63.41|63.82|63.42|63.8|63.4|6
1739683430000|2025-02-16 05:23:50|63.82|63.42|63.84|63.44|63.84|63.44|63.81|63.41|7
1739683440000|2025-02-16 05:24:00|63.83|63.43|63.83|63.43|63.84|63.44|63.81|63.41|8
1739683450000|2025-02-16 05:24:10|63.82|63.42|63.83|63.43|63.84|63.44|63.81|63.41|11
1739683470000|2025-02-16 05:24:30|63.82|63.42|63.84|63.44|63.84|63.44|63.81|63.41|6
1739683480000|2025-02-16 05:24:40|63.83|63.43|63.83|63.43|63.84|63.44|63.82|63.42|9
1739683490000|2025-02-16 05:24:50|63.84|63.44|63.83|63.43|63.85|63.45|63.83|63.43|4
1739683500000|2025-02-16 05:25:00|63.85|63.45|63.85|63.45|63.85|63.45|63.84|63.44|3
1739683510000|2025-02-16 05:25:10|63.84|63.44|63.84|63.44|63.85|63.45|63.84|63.44|3
1739683520000|2025-02-16 05:25:20|63.83|63.43|63.83|63.43|63.86|63.46|63.83|63.43|6
1739683530000|2025-02-16 05:25:30|63.85|63.45|63.92|63.52|63.94|63.54|63.85|63.45|9
1739683540000|2025-02-16 05:25:40|63.94|63.54|63.91|63.51|63.94|63.54|63.91|63.51|3
1739683550000|2025-02-16 05:25:50|63.92|63.52|63.91|63.51|63.93|63.53|63.91|63.51|4
1739683560000|2025-02-16 05:26:00|63.93|63.53|63.93|63.53|63.93|63.53|63.92|63.52|3
1739683570000|2025-02-16 05:26:10|63.92|63.52|63.93|63.53|63.94|63.54|63.91|63.51|5
1739683580000|2025-02-16 05:26:20|63.92|63.52|63.91|63.51|63.93|63.53|63.91|63.51|8
1739683590000|2025-02-16 05:26:30|63.93|63.53|63.91|63.51|63.93|63.53|63.91|63.51|9
1739683600000|2025-02-16 05:26:40|63.93|63.53|63.92|63.52|63.93|63.53|63.91|63.51|5
1739683610000|2025-02-16 05:26:50|63.91|63.51|63.92|63.52|63.93|63.53|63.91|63.51|6
1739683620000|2025-02-16 05:27:00|63.91|63.51|63.93|63.53|63.94|63.54|63.91|63.51|5
1739683630000|2025-02-16 05:27:10|63.92|63.52|63.93|63.53|63.94|63.54|63.91|63.51|6
1739683640000|2025-02-16 05:27:20|63.92|63.52|63.93|63.53|63.94|63.54|63.91|63.51|4
1739683650000|2025-02-16 05:27:30|63.92|63.52|63.93|63.53|63.93|63.53|63.91|63.51|3
1739683670000|2025-02-16 05:27:50|63.91|63.51|63.86|63.46|63.93|63.53|63.86|63.46|8
1739683680000|2025-02-16 05:28:00|63.85|63.45|63.87|63.47|63.87|63.47|63.84|63.44|6
1739683690000|2025-02-16 05:28:10|63.91|63.51|63.91|63.51|63.92|63.52|63.91|63.51|5
1739683700000|2025-02-16 05:28:20|63.92|63.52|63.92|63.52|63.92|63.52|63.85|63.45|9
1739683710000|2025-02-16 05:28:30|63.91|63.51|63.92|63.52|63.92|63.52|63.91|63.51|2
1739683720000|2025-02-16 05:28:40|63.91|63.51|63.91|63.51|63.92|63.52|63.91|63.51|3
1739683730000|2025-02-16 05:28:50|63.92|63.52|63.92|63.52|63.92|63.52|63.91|63.51|5
1739683740000|2025-02-16 05:29:00|63.91|63.51|63.92|63.52|63.92|63.52|63.91|63.51|4
1739683750000|2025-02-16 05:29:10|63.91|63.51|63.91|63.51|63.92|63.52|63.91|63.51|5
1739683760000|2025-02-16 05:29:20|63.92|63.52|63.92|63.52|63.93|63.53|63.91|63.51|6
1739683770000|2025-02-16 05:29:30|63.91|63.51|63.93|63.53|63.93|63.53|63.91|63.51|5
1739683780000|2025-02-16 05:29:40|63.92|63.52|63.91|63.51|63.92|63.52|63.91|63.51|2
1739683790000|2025-02-16 05:29:50|63.93|63.53|63.92|63.52|63.93|63.53|63.92|63.52|2
1739683800000|2025-02-16 05:30:00|63.91|63.51|63.93|63.53|63.94|63.54|63.91|63.51|6
1739683810000|2025-02-16 05:30:10|63.92|63.52|63.92|63.52|63.94|63.54|63.92|63.52|4
1739683820000|2025-02-16 05:30:20|63.91|63.51|63.94|63.54|63.95|63.55|63.91|63.51|4
1739683830000|2025-02-16 05:30:30|63.93|63.53|63.95|63.55|63.95|63.55|63.93|63.53|5
1739683840000|2025-02-16 05:30:40|63.94|63.54|63.93|63.53|63.95|63.55|63.93|63.53|5
1739683850000|2025-02-16 05:30:50|63.92|63.52|63.91|63.51|63.92|63.52|63.91|63.51|2
1739683870000|2025-02-16 05:31:10|63.94|63.54|63.93|63.53|63.94|63.54|63.92|63.52|5
1739683880000|2025-02-16 05:31:20|63.92|63.52|63.92|63.52|63.94|63.54|63.91|63.51|5
1739683890000|2025-02-16 05:31:30|63.91|63.51|63.92|63.52|63.94|63.54|63.91|63.51|5
1739683900000|2025-02-16 05:31:40|63.91|63.51|63.92|63.52|63.93|63.53|63.91|63.51|5
1739683910000|2025-02-16 05:31:50|63.88|63.48|63.86|63.46|63.88|63.48|63.85|63.45|9
1739683920000|2025-02-16 05:32:00|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|2
1739683930000|2025-02-16 05:32:10|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739683950000|2025-02-16 05:32:30|63.82|63.42|63.84|63.44|63.85|63.45|63.82|63.42|3
1739683960000|2025-02-16 05:32:40|63.83|63.43|63.82|63.42|63.84|63.44|63.82|63.42|6
1739683970000|2025-02-16 05:32:50|63.81|63.41|63.81|63.41|63.83|63.43|63.81|63.41|4
1739683980000|2025-02-16 05:33:00|63.84|63.44|63.84|63.44|63.84|63.44|63.81|63.41|7
1739683990000|2025-02-16 05:33:10|63.83|63.43|63.82|63.42|63.84|63.44|63.82|63.42|7
1739684000000|2025-02-16 05:33:20|63.81|63.41|63.83|63.43|63.84|63.44|63.81|63.41|9
1739684010000|2025-02-16 05:33:30|63.82|63.42|63.83|63.43|63.85|63.45|63.82|63.42|4
1739684020000|2025-02-16 05:33:40|63.85|63.45|63.82|63.42|63.85|63.45|63.82|63.42|4
1739684030000|2025-02-16 05:33:50|63.85|63.45|63.83|63.43|63.85|63.45|63.82|63.42|7
1739684040000|2025-02-16 05:34:00|63.82|63.42|63.84|63.44|63.85|63.45|63.82|63.42|3
1739684060000|2025-02-16 05:34:20|63.83|63.43|63.85|63.45|63.85|63.45|63.82|63.42|6
1739684070000|2025-02-16 05:34:30|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739684080000|2025-02-16 05:34:40|63.83|63.43|63.83|63.43|63.85|63.45|63.82|63.42|5
1739684090000|2025-02-16 05:34:50|63.82|63.42|63.82|63.42|63.84|63.44|63.82|63.42|4
1739684100000|2025-02-16 05:35:00|63.81|63.41|63.83|63.43|63.84|63.44|63.81|63.41|7
1739684110000|2025-02-16 05:35:10|63.82|63.42|63.83|63.43|63.85|63.45|63.81|63.41|6
1739684130000|2025-02-16 05:35:30|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|6
1739684140000|2025-02-16 05:35:40|63.83|63.43|63.84|63.44|63.85|63.45|63.83|63.43|3
1739684150000|2025-02-16 05:35:50|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739684160000|2025-02-16 05:36:00|63.82|63.42|63.84|63.44|63.85|63.45|63.81|63.41|5
1739684170000|2025-02-16 05:36:10|63.83|63.43|63.84|63.44|63.84|63.44|63.82|63.42|6
1739684180000|2025-02-16 05:36:20|63.83|63.43|63.83|63.43|63.84|63.44|63.81|63.41|5
1739684190000|2025-02-16 05:36:30|63.81|63.41|63.74|63.34|63.81|63.41|63.74|63.34|7
1739684210000|2025-02-16 05:36:50|63.73|63.33|63.75|63.35|63.75|63.35|63.73|63.33|5
1739684220000|2025-02-16 05:37:00|63.74|63.34|63.76|63.36|63.76|63.36|63.73|63.33|4
1739684230000|2025-02-16 05:37:10|63.75|63.35|63.81|63.41|63.82|63.42|63.74|63.34|5
1739684240000|2025-02-16 05:37:20|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739684260000|2025-02-16 05:37:40|63.82|63.42|63.82|63.42|63.83|63.43|63.81|63.41|4
1739684270000|2025-02-16 05:37:50|63.81|63.41|63.82|63.42|63.83|63.43|63.81|63.41|6
1739684280000|2025-02-16 05:38:00|63.81|63.41|63.81|63.41|63.83|63.43|63.81|63.41|7
1739684290000|2025-02-16 05:38:10|63.82|63.42|63.82|63.42|63.82|63.42|63.81|63.41|5
1739684300000|2025-02-16 05:38:20|63.81|63.41|63.82|63.42|63.82|63.42|63.81|63.41|6
1739684310000|2025-02-16 05:38:30|63.79|63.39|63.77|63.37|63.8|63.4|63.77|63.37|9
1739684320000|2025-02-16 05:38:40|63.79|63.39|63.8|63.4|63.81|63.41|63.79|63.39|9
1739684330000|2025-02-16 05:38:50|63.81|63.41|63.81|63.41|63.82|63.42|63.8|63.4|5
1739684340000|2025-02-16 05:39:00|63.82|63.42|63.81|63.41|63.83|63.43|63.81|63.41|7
1739684350000|2025-02-16 05:39:10|63.82|63.42|63.82|63.42|63.83|63.43|63.81|63.41|4
1739684360000|2025-02-16 05:39:20|63.8|63.4|63.82|63.42|63.82|63.42|63.79|63.39|6
1739684370000|2025-02-16 05:39:30|63.81|63.41|63.82|63.42|63.82|63.42|63.81|63.41|2
1739684400000|2025-02-16 05:40:00|63.83|63.43|63.85|63.45|63.85|63.45|63.82|63.42|4
1739684410000|2025-02-16 05:40:10|63.87|63.47|63.91|63.51|63.91|63.51|63.87|63.47|6
1739684420000|2025-02-16 05:40:20|63.9|63.5|63.91|63.51|63.91|63.51|63.9|63.5|4
1739684430000|2025-02-16 05:40:30|63.92|63.52|64.03|63.63|64.03|63.63|63.92|63.52|12
1739684440000|2025-02-16 05:40:40|63.99|63.59|63.94|63.54|63.99|63.59|63.94|63.54|6
1739684450000|2025-02-16 05:40:50|63.93|63.53|63.94|63.54|63.96|63.56|63.93|63.53|8
1739684460000|2025-02-16 05:41:00|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739684480000|2025-02-16 05:41:20|63.94|63.54|63.94|63.54|63.95|63.55|63.93|63.53|6
1739684490000|2025-02-16 05:41:30|63.95|63.55|64|63.6|64|63.6|63.95|63.55|4
1739684500000|2025-02-16 05:41:40|64.01|63.61|64.01|63.61|64.01|63.61|64|63.6|7
1739684510000|2025-02-16 05:41:50|64|63.6|64|63.6|64.01|63.61|64|63.6|9
1739684520000|2025-02-16 05:42:00|64.02|63.62|64|63.6|64.02|63.62|64|63.6|8
1739684530000|2025-02-16 05:42:10|64.02|63.62|63.97|63.57|64.02|63.62|63.97|63.57|12
1739684540000|2025-02-16 05:42:20|63.98|63.58|63.99|63.59|64.02|63.62|63.97|63.57|7
1739684550000|2025-02-16 05:42:30|64.02|63.62|64.01|63.61|64.02|63.62|63.99|63.59|11
1739684560000|2025-02-16 05:42:40|64.02|63.62|64|63.6|64.02|63.62|64|63.6|5
1739684570000|2025-02-16 05:42:50|64.02|63.62|64|63.6|64.02|63.62|64|63.6|6
1739684580000|2025-02-16 05:43:00|64.02|63.62|64.02|63.62|64.02|63.62|64|63.6|6
1739684590000|2025-02-16 05:43:10|64.01|63.61|64|63.6|64.02|63.62|64|63.6|5
1739684600000|2025-02-16 05:43:20|64.02|63.62|64|63.6|64.02|63.62|63.99|63.59|8
1739684610000|2025-02-16 05:43:30|63.99|63.59|64.02|63.62|64.03|63.63|63.99|63.59|9
1739684620000|2025-02-16 05:43:40|64.01|63.61|64.02|63.62|64.03|63.63|64.01|63.61|6
1739684630000|2025-02-16 05:43:50|64.01|63.61|64.02|63.62|64.03|63.63|64.01|63.61|6
1739684640000|2025-02-16 05:44:00|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|4
1739684650000|2025-02-16 05:44:10|64.01|63.61|64.02|63.62|64.03|63.63|64.01|63.61|5
1739684690000|2025-02-16 05:44:50|64.05|63.65|64.03|63.63|64.05|63.65|64.03|63.63|2
1739684700000|2025-02-16 05:45:00|64.02|63.62|63.98|63.58|64.03|63.63|63.98|63.58|7
1739684710000|2025-02-16 05:45:10|63.97|63.57|64.01|63.61|64.02|63.62|63.97|63.57|7
1739684720000|2025-02-16 05:45:20|64|63.6|64.01|63.61|64.01|63.61|63.96|63.56|9
1739684730000|2025-02-16 05:45:30|64|63.6|64.02|63.62|64.03|63.63|64|63.6|7
1739684740000|2025-02-16 05:45:40|64.01|63.61|64.03|63.63|64.03|63.63|64.01|63.61|4
1739684750000|2025-02-16 05:45:50|64.02|63.62|64.05|63.65|64.05|63.65|64.02|63.62|5
1739684760000|2025-02-16 05:46:00|64.1|63.7|64.13|63.73|64.14|63.74|64.09|63.69|4
1739684790000|2025-02-16 05:46:30|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|4
1739684870000|2025-02-16 05:47:50|64.25|63.85|64.33|63.93|64.33|63.93|64.25|63.85|10
1739684880000|2025-02-16 05:48:00|64.32|63.92|64.34|63.94|64.36|63.96|64.32|63.92|6
1739684890000|2025-02-16 05:48:10|64.33|63.93|64.4|64|64.4|64|64.33|63.93|14
1739684900000|2025-02-16 05:48:20|64.38|63.98|64.33|63.93|64.38|63.98|64.33|63.93|6
1739684910000|2025-02-16 05:48:30|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|2
1739684920000|2025-02-16 05:48:40|64.32|63.92|64.32|63.92|64.33|63.93|64.32|63.92|3
1739684940000|2025-02-16 05:49:00|64.35|63.95|64.31|63.91|64.35|63.95|64.31|63.91|5
1739684950000|2025-02-16 05:49:10|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|3
1739684960000|2025-02-16 05:49:20|64.32|63.92|64.33|63.93|64.34|63.94|64.28|63.88|10
1739684970000|2025-02-16 05:49:30|64.32|63.92|64.32|63.92|64.34|63.94|64.31|63.91|5
1739684980000|2025-02-16 05:49:40|64.31|63.91|64.32|63.92|64.35|63.95|64.31|63.91|9
1739684990000|2025-02-16 05:49:50|64.35|63.95|64.34|63.94|64.35|63.95|64.32|63.92|6
1739685000000|2025-02-16 05:50:00|64.33|63.93|64.32|63.92|64.35|63.95|64.32|63.92|5
1739685010000|2025-02-16 05:50:10|64.33|63.93|64.31|63.91|64.33|63.93|64.31|63.91|3
1739685020000|2025-02-16 05:50:20|64.33|63.93|64.33|63.93|64.33|63.93|64.3|63.9|8
1739685030000|2025-02-16 05:50:30|64.32|63.92|64.33|63.93|64.33|63.93|64.31|63.91|6
1739685040000|2025-02-16 05:50:40|64.31|63.91|64.32|63.92|64.33|63.93|64.31|63.91|11
1739685070000|2025-02-16 05:51:10|64.34|63.94|64.31|63.91|64.34|63.94|64.31|63.91|4
1739685080000|2025-02-16 05:51:20|64.34|63.94|64.34|63.94|64.34|63.94|64.31|63.91|8
1739685090000|2025-02-16 05:51:30|64.33|63.93|64.33|63.93|64.34|63.94|64.31|63.91|5
1739685100000|2025-02-16 05:51:40|64.32|63.92|64.33|63.93|64.34|63.94|64.31|63.91|8
1739685110000|2025-02-16 05:51:50|64.32|63.92|64.31|63.91|64.34|63.94|64.31|63.91|8
1739685120000|2025-02-16 05:52:00|64.33|63.93|64.27|63.87|64.33|63.93|64.27|63.87|5
1739685130000|2025-02-16 05:52:10|64.26|63.86|64.24|63.84|64.26|63.86|64.24|63.84|5
1739685140000|2025-02-16 05:52:20|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|7
1739685150000|2025-02-16 05:52:30|64.31|63.91|64.29|63.89|64.32|63.92|64.29|63.89|10
1739685160000|2025-02-16 05:52:40|64.28|63.88|64.26|63.86|64.28|63.88|64.25|63.85|5
1739685170000|2025-02-16 05:52:50|64.25|63.85|64.26|63.86|64.26|63.86|64.25|63.85|6
1739685180000|2025-02-16 05:53:00|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|2
1739685190000|2025-02-16 05:53:10|64.23|63.83|64.23|63.83|64.24|63.84|64.23|63.83|3
1739685200000|2025-02-16 05:53:20|64.22|63.82|64.24|63.84|64.24|63.84|64.22|63.82|2
1739685210000|2025-02-16 05:53:30|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1739685220000|2025-02-16 05:53:40|64.24|63.84|64.24|63.84|64.24|63.84|64.22|63.82|4
1739685230000|2025-02-16 05:53:50|64.23|63.83|64.24|63.84|64.24|63.84|64.22|63.82|5
1739685240000|2025-02-16 05:54:00|64.23|63.83|64.24|63.84|64.24|63.84|64.21|63.81|4
1739685260000|2025-02-16 05:54:20|64.16|63.76|64.15|63.75|64.16|63.76|64.15|63.75|4
1739685270000|2025-02-16 05:54:30|64.16|63.76|64.14|63.74|64.16|63.76|64.14|63.74|3
1739685280000|2025-02-16 05:54:40|64.16|63.76|64.15|63.75|64.16|63.76|64.14|63.74|5
1739685290000|2025-02-16 05:54:50|64.14|63.74|64.16|63.76|64.16|63.76|64.14|63.74|7
1739685300000|2025-02-16 05:55:00|64.15|63.75|64.15|63.75|64.16|63.76|64.14|63.74|6
1739685310000|2025-02-16 05:55:10|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1739685320000|2025-02-16 05:55:20|64.15|63.75|64.15|63.75|64.15|63.75|64.12|63.72|5
1739685330000|2025-02-16 05:55:30|64.14|63.74|64.15|63.75|64.16|63.76|64.13|63.73|5
1739685340000|2025-02-16 05:55:40|64.14|63.74|64.15|63.75|64.16|63.76|64.12|63.72|8
1739685350000|2025-02-16 05:55:50|64.14|63.74|64.13|63.73|64.15|63.75|64.11|63.71|8
1739685360000|2025-02-16 05:56:00|64.15|63.75|64.11|63.71|64.15|63.75|64.08|63.68|10
1739685370000|2025-02-16 05:56:10|64.1|63.7|64.11|63.71|64.12|63.72|64.1|63.7|5
1739685380000|2025-02-16 05:56:20|64.12|63.72|64.11|63.71|64.13|63.73|64.08|63.68|9
1739685390000|2025-02-16 05:56:30|64.1|63.7|64.11|63.71|64.12|63.72|64.1|63.7|5
1739685400000|2025-02-16 05:56:40|64.13|63.73|64.11|63.71|64.13|63.73|64.11|63.71|6
1739685410000|2025-02-16 05:56:50|64.13|63.73|64.1|63.7|64.13|63.73|64.1|63.7|5
1739685420000|2025-02-16 05:57:00|64.08|63.68|64.06|63.66|64.09|63.69|64.06|63.66|5
1739685430000|2025-02-16 05:57:10|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739685460000|2025-02-16 05:57:40|64.12|63.72|64.11|63.71|64.13|63.73|64.11|63.71|7
1739685470000|2025-02-16 05:57:50|64.13|63.73|64.08|63.68|64.13|63.73|64.08|63.68|6
1739685480000|2025-02-16 05:58:00|64.07|63.67|64.09|63.69|64.12|63.72|64.07|63.67|8
1739685490000|2025-02-16 05:58:10|64.11|63.71|64.12|63.72|64.13|63.73|64.11|63.71|6
1739685500000|2025-02-16 05:58:20|64.13|63.73|64.12|63.72|64.13|63.73|64.11|63.71|5
1739685510000|2025-02-16 05:58:30|64.11|63.71|64.05|63.65|64.13|63.73|64.05|63.65|9
1739685520000|2025-02-16 05:58:40|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|4
1739685540000|2025-02-16 05:59:00|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739685550000|2025-02-16 05:59:10|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|3
1739685560000|2025-02-16 05:59:20|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739685570000|2025-02-16 05:59:30|64.02|63.62|64.03|63.63|64.03|63.63|64.02|63.62|2
1739685590000|2025-02-16 05:59:50|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739685600000|2025-02-16 06:00:00|64.01|63.61|64|63.6|64.05|63.65|63.99|63.59|12
1739685610000|2025-02-16 06:00:10|64.01|63.61|63.97|63.57|64.05|63.65|63.96|63.56|10
1739685620000|2025-02-16 06:00:20|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1739685630000|2025-02-16 06:00:30|63.94|63.54|63.95|63.55|63.96|63.56|63.94|63.54|7
1739685660000|2025-02-16 06:01:00|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739685670000|2025-02-16 06:01:10|63.95|63.55|63.96|63.56|63.97|63.57|63.94|63.54|4
1739685680000|2025-02-16 06:01:20|63.95|63.55|63.94|63.54|63.96|63.56|63.94|63.54|4
1739685690000|2025-02-16 06:01:30|63.97|63.57|63.94|63.54|63.97|63.57|63.94|63.54|4
1739685700000|2025-02-16 06:01:40|63.95|63.55|63.95|63.55|63.96|63.56|63.95|63.55|3
1739685710000|2025-02-16 06:01:50|63.94|63.54|63.95|63.55|63.95|63.55|63.94|63.54|2
1739685720000|2025-02-16 06:02:00|63.96|63.56|64.06|63.66|64.06|63.66|63.96|63.56|7
1739685730000|2025-02-16 06:02:10|64.03|63.63|64.02|63.62|64.03|63.63|64.01|63.61|7
1739685740000|2025-02-16 06:02:20|64.01|63.61|64.02|63.62|64.02|63.62|63.96|63.56|9
1739685750000|2025-02-16 06:02:30|64.01|63.61|64.02|63.62|64.02|63.62|64.01|63.61|8
1739685760000|2025-02-16 06:02:40|64.04|63.64|64.02|63.62|64.04|63.64|64.02|63.62|7
1739685770000|2025-02-16 06:02:50|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|2
1739685780000|2025-02-16 06:03:00|64.04|63.64|64.03|63.63|64.05|63.65|64.02|63.62|6
1739685790000|2025-02-16 06:03:10|64.02|63.62|64.05|63.65|64.05|63.65|64.02|63.62|6
1739685800000|2025-02-16 06:03:20|64.04|63.64|64.02|63.62|64.06|63.66|64.02|63.62|10
1739685810000|2025-02-16 06:03:30|64.01|63.61|64|63.6|64.01|63.61|63.97|63.57|10
1739685820000|2025-02-16 06:03:40|64.03|63.63|63.96|63.56|64.03|63.63|63.96|63.56|7
1739685830000|2025-02-16 06:03:50|63.98|63.58|63.95|63.55|63.98|63.58|63.95|63.55|4
1739685850000|2025-02-16 06:04:10|63.96|63.56|63.94|63.54|63.96|63.56|63.94|63.54|3
1739685860000|2025-02-16 06:04:20|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739685870000|2025-02-16 06:04:30|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1739685880000|2025-02-16 06:04:40|63.94|63.54|63.94|63.54|63.95|63.55|63.93|63.53|5
1739685900000|2025-02-16 06:05:00|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739685910000|2025-02-16 06:05:10|63.92|63.52|63.92|63.52|63.95|63.55|63.92|63.52|5
1739685930000|2025-02-16 06:05:30|63.94|63.54|63.92|63.52|63.94|63.54|63.92|63.52|3
1739685940000|2025-02-16 06:05:40|63.93|63.53|63.93|63.53|63.94|63.54|63.93|63.53|3
1739685950000|2025-02-16 06:05:50|63.92|63.52|63.92|63.52|63.94|63.54|63.92|63.52|7
1739685960000|2025-02-16 06:06:00|63.94|63.54|63.92|63.52|63.95|63.55|63.92|63.52|5
1739685970000|2025-02-16 06:06:10|63.93|63.53|63.96|63.56|63.96|63.56|63.93|63.53|2
1739685980000|2025-02-16 06:06:20|63.95|63.55|63.93|63.53|63.95|63.55|63.93|63.53|3
1739685990000|2025-02-16 06:06:30|63.96|63.56|63.93|63.53|63.96|63.56|63.93|63.53|4
1739686000000|2025-02-16 06:06:40|63.96|63.56|63.95|63.55|63.97|63.57|63.94|63.54|6
1739686010000|2025-02-16 06:06:50|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1739686020000|2025-02-16 06:07:00|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739686040000|2025-02-16 06:07:20|63.95|63.55|63.93|63.53|63.95|63.55|63.93|63.53|3
1739686050000|2025-02-16 06:07:30|63.92|63.52|63.92|63.52|63.95|63.55|63.92|63.52|5
1739686060000|2025-02-16 06:07:40|63.94|63.54|63.95|63.55|63.97|63.57|63.92|63.52|9
1739686070000|2025-02-16 06:07:50|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739686080000|2025-02-16 06:08:00|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|8
1739686090000|2025-02-16 06:08:10|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739686100000|2025-02-16 06:08:20|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739686130000|2025-02-16 06:08:50|63.93|63.53|63.92|63.52|63.93|63.53|63.92|63.52|2
1739686140000|2025-02-16 06:09:00|63.93|63.53|63.94|63.54|63.94|63.54|63.93|63.53|4
1739686150000|2025-02-16 06:09:10|63.97|63.57|63.95|63.55|63.97|63.57|63.93|63.53|7
1739686160000|2025-02-16 06:09:20|63.94|63.54|63.94|63.54|63.94|63.54|63.93|63.53|3
1739686200000|2025-02-16 06:10:00|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739686210000|2025-02-16 06:10:10|63.92|63.52|63.93|63.53|63.94|63.54|63.92|63.52|5
1739686240000|2025-02-16 06:10:40|63.95|63.55|63.95|63.55|63.95|63.55|63.94|63.54|5
1739686250000|2025-02-16 06:10:50|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|4
1739686260000|2025-02-16 06:11:00|63.96|63.56|64.01|63.61|64.03|63.63|63.94|63.54|13
1739686270000|2025-02-16 06:11:10|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|4
1739686290000|2025-02-16 06:11:30|64.03|63.63|64.02|63.62|64.08|63.68|64.02|63.62|7
1739686300000|2025-02-16 06:11:40|64.04|63.64|64.02|63.62|64.04|63.64|64.02|63.62|5
1739686320000|2025-02-16 06:12:00|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739686330000|2025-02-16 06:12:10|64.04|63.64|64.05|63.65|64.05|63.65|64.02|63.62|4
1739686340000|2025-02-16 06:12:20|64.04|63.64|64.02|63.62|64.04|63.64|64.02|63.62|3
1739686350000|2025-02-16 06:12:30|64.05|63.65|64.02|63.62|64.05|63.65|64.02|63.62|4
1739686360000|2025-02-16 06:12:40|64.03|63.63|64.04|63.64|64.07|63.67|64.03|63.63|10
1739686370000|2025-02-16 06:12:50|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739686380000|2025-02-16 06:13:00|64.05|63.65|64.06|63.66|64.08|63.68|64.05|63.65|4
1739686390000|2025-02-16 06:13:10|64.05|63.65|64.07|63.67|64.07|63.67|64.05|63.65|4
1739686410000|2025-02-16 06:13:30|64.06|63.66|64.07|63.67|64.07|63.67|64.06|63.66|2
1739686460000|2025-02-16 06:14:20|64.06|63.66|64.06|63.66|64.07|63.67|64.06|63.66|3
1739686470000|2025-02-16 06:14:30|64.04|63.64|64.04|63.64|64.04|63.64|64.03|63.63|3
1739686480000|2025-02-16 06:14:40|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739686490000|2025-02-16 06:14:50|64.06|63.66|64.02|63.62|64.06|63.66|64.02|63.62|7
1739686500000|2025-02-16 06:15:00|64.03|63.63|64.03|63.63|64.04|63.64|64.02|63.62|6
1739686510000|2025-02-16 06:15:10|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|3
1739686520000|2025-02-16 06:15:20|64.05|63.65|64.06|63.66|64.08|63.68|64.04|63.64|7
1739686530000|2025-02-16 06:15:30|64.05|63.65|64.07|63.67|64.07|63.67|64.04|63.64|4
1739686560000|2025-02-16 06:16:00|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739686570000|2025-02-16 06:16:10|64.12|63.72|64.09|63.69|64.15|63.75|64.09|63.69|9
1739686580000|2025-02-16 06:16:20|64.08|63.68|64.05|63.65|64.08|63.68|64.05|63.65|6
1739686590000|2025-02-16 06:16:30|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|2
1739686600000|2025-02-16 06:16:40|64.06|63.66|64.05|63.65|64.06|63.66|64.04|63.64|4
1739686610000|2025-02-16 06:16:50|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739686630000|2025-02-16 06:17:10|64.12|63.72|64.13|63.73|64.14|63.74|64.12|63.72|4
1739686640000|2025-02-16 06:17:20|64.14|63.74|64.15|63.75|64.17|63.77|64.14|63.74|4
1739686650000|2025-02-16 06:17:30|64.16|63.76|64.21|63.81|64.23|63.83|64.16|63.76|7
1739686660000|2025-02-16 06:17:40|64.2|63.8|64.22|63.82|64.23|63.83|64.2|63.8|7
1739686670000|2025-02-16 06:17:50|64.21|63.81|64.22|63.82|64.23|63.83|64.21|63.81|6
1739686680000|2025-02-16 06:18:00|64.21|63.81|64.21|63.81|64.24|63.84|64.18|63.78|10
1739686690000|2025-02-16 06:18:10|64.22|63.82|64.18|63.78|64.23|63.83|64.18|63.78|7
1739686700000|2025-02-16 06:18:20|64.19|63.79|64.17|63.77|64.19|63.79|64.17|63.77|3
1739686710000|2025-02-16 06:18:30|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739686750000|2025-02-16 06:19:10|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1739686760000|2025-02-16 06:19:20|64.18|63.78|64.22|63.82|64.24|63.84|64.18|63.78|7
1739686770000|2025-02-16 06:19:30|64.21|63.81|64.22|63.82|64.24|63.84|64.21|63.81|6
1739686780000|2025-02-16 06:19:40|64.24|63.84|64.22|63.82|64.24|63.84|64.22|63.82|6
1739686790000|2025-02-16 06:19:50|64.24|63.84|64.24|63.84|64.24|63.84|64.21|63.81|7
1739686800000|2025-02-16 06:20:00|64.23|63.83|64.22|63.82|64.24|63.84|64.21|63.81|6
1739686810000|2025-02-16 06:20:10|64.24|63.84|64.23|63.83|64.24|63.84|64.23|63.83|2
1739686830000|2025-02-16 06:20:30|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739686840000|2025-02-16 06:20:40|64.24|63.84|64.23|63.83|64.25|63.85|64.23|63.83|5
1739686880000|2025-02-16 06:21:20|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739686890000|2025-02-16 06:21:30|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1739686910000|2025-02-16 06:21:50|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739686920000|2025-02-16 06:22:00|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1739686930000|2025-02-16 06:22:10|64.26|63.86|64.23|63.83|64.26|63.86|64.23|63.83|4
1739686940000|2025-02-16 06:22:20|64.25|63.85|64.23|63.83|64.26|63.86|64.23|63.83|7
1739686950000|2025-02-16 06:22:30|64.22|63.82|64.23|63.83|64.23|63.83|64.17|63.77|10
1739686960000|2025-02-16 06:22:40|64.22|63.82|64.22|63.82|64.24|63.84|64.22|63.82|9
1739686970000|2025-02-16 06:22:50|64.24|63.84|64.22|63.82|64.24|63.84|64.22|63.82|6
1739686980000|2025-02-16 06:23:00|64.26|63.86|64.22|63.82|64.26|63.86|64.22|63.82|9
1739686990000|2025-02-16 06:23:10|64.23|63.83|64.23|63.83|64.24|63.84|64.23|63.83|3
1739687000000|2025-02-16 06:23:20|64.24|63.84|64.23|63.83|64.24|63.84|64.23|63.83|2
1739687020000|2025-02-16 06:23:40|64.24|63.84|64.23|63.83|64.24|63.84|64.23|63.83|4
1739687040000|2025-02-16 06:24:00|64.24|63.84|64.27|63.87|64.27|63.87|64.22|63.82|10
1739687050000|2025-02-16 06:24:10|64.26|63.86|64.23|63.83|64.26|63.86|64.23|63.83|4
1739687060000|2025-02-16 06:24:20|64.22|63.82|64.25|63.85|64.26|63.86|64.22|63.82|9
1739687070000|2025-02-16 06:24:30|64.24|63.84|64.24|63.84|64.26|63.86|64.23|63.83|5
1739687080000|2025-02-16 06:24:40|64.23|63.83|64.16|63.76|64.26|63.86|64.16|63.76|6
1739687090000|2025-02-16 06:24:50|64.17|63.77|64.16|63.76|64.17|63.77|64.16|63.76|2
1739687100000|2025-02-16 06:25:00|64.17|63.77|64.16|63.76|64.19|63.79|64.16|63.76|5
1739687110000|2025-02-16 06:25:10|64.15|63.75|64.15|63.75|64.16|63.76|64.15|63.75|5
1739687120000|2025-02-16 06:25:20|64.16|63.76|64.16|63.76|64.22|63.82|64.15|63.75|10
1739687150000|2025-02-16 06:25:50|64.18|63.78|64.15|63.75|64.18|63.78|64.14|63.74|5
1739687160000|2025-02-16 06:26:00|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1739687170000|2025-02-16 06:26:10|64.16|63.76|64.14|63.74|64.16|63.76|64.14|63.74|5
1739687180000|2025-02-16 06:26:20|64.16|63.76|64.15|63.75|64.16|63.76|64.15|63.75|2
1739687190000|2025-02-16 06:26:30|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1739687200000|2025-02-16 06:26:40|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739687220000|2025-02-16 06:27:00|64.14|63.74|64.15|63.75|64.16|63.76|64.13|63.73|7
1739687230000|2025-02-16 06:27:10|64.14|63.74|64.13|63.73|64.16|63.76|64.13|63.73|6
1739687240000|2025-02-16 06:27:20|64.16|63.76|64.14|63.74|64.16|63.76|64.13|63.73|7
1739687250000|2025-02-16 06:27:30|64.13|63.73|64.07|63.67|64.13|63.73|64.07|63.67|5
1739687260000|2025-02-16 06:27:40|64.08|63.68|64.11|63.71|64.13|63.73|64.07|63.67|7
1739687270000|2025-02-16 06:27:50|64.1|63.7|64.13|63.73|64.14|63.74|64.1|63.7|8
1739687280000|2025-02-16 06:28:00|64.12|63.72|64.15|63.75|64.15|63.75|64.12|63.72|8
1739687290000|2025-02-16 06:28:10|64.14|63.74|64.13|63.73|64.14|63.74|64.12|63.72|7
1739687300000|2025-02-16 06:28:20|64.12|63.72|64.15|63.75|64.15|63.75|64.12|63.72|3
1739687310000|2025-02-16 06:28:30|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739687320000|2025-02-16 06:28:40|64.17|63.77|64.17|63.77|64.17|63.77|64.14|63.74|8
1739687330000|2025-02-16 06:28:50|64.16|63.76|64.16|63.76|64.18|63.78|64.16|63.76|4
1739687340000|2025-02-16 06:29:00|64.17|63.77|64.15|63.75|64.17|63.77|64.15|63.75|3
1739687350000|2025-02-16 06:29:10|64.16|63.76|64.16|63.76|64.17|63.77|64.15|63.75|7
1739687360000|2025-02-16 06:29:20|64.17|63.77|64.16|63.76|64.17|63.77|64.16|63.76|2
1739687370000|2025-02-16 06:29:30|64.17|63.77|64.18|63.78|64.18|63.78|64.16|63.76|3
1739687380000|2025-02-16 06:29:40|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|2
1739687410000|2025-02-16 06:30:10|64.23|63.83|64.16|63.76|64.25|63.85|64.16|63.76|10
1739687420000|2025-02-16 06:30:20|64.15|63.75|64.17|63.77|64.17|63.77|64.15|63.75|2
1739687430000|2025-02-16 06:30:30|64.16|63.76|64.14|63.74|64.18|63.78|64.14|63.74|8
1739687440000|2025-02-16 06:30:40|64.17|63.77|64.16|63.76|64.17|63.77|64.16|63.76|2
1739687450000|2025-02-16 06:30:50|64.15|63.75|64.15|63.75|64.17|63.77|64.13|63.73|9
1739687460000|2025-02-16 06:31:00|64.14|63.74|64.16|63.76|64.17|63.77|64.14|63.74|9
1739687470000|2025-02-16 06:31:10|64.15|63.75|64.16|63.76|64.17|63.77|64.14|63.74|9
1739687480000|2025-02-16 06:31:20|64.15|63.75|64.13|63.73|64.15|63.75|64.13|63.73|3
1739687490000|2025-02-16 06:31:30|64.16|63.76|64.13|63.73|64.16|63.76|64.13|63.73|4
1739687500000|2025-02-16 06:31:40|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739687510000|2025-02-16 06:31:50|64.23|63.83|64.19|63.79|64.23|63.83|64.17|63.77|10
1739687520000|2025-02-16 06:32:00|64.22|63.82|64.19|63.79|64.22|63.82|64.19|63.79|3
1739687530000|2025-02-16 06:32:10|64.22|63.82|64.2|63.8|64.24|63.84|64.18|63.78|10
1739687540000|2025-02-16 06:32:20|64.18|63.78|64.19|63.79|64.2|63.8|64.18|63.78|7
1739687550000|2025-02-16 06:32:30|64.18|63.78|64.18|63.78|64.21|63.81|64.18|63.78|5
1739687560000|2025-02-16 06:32:40|64.17|63.77|64.17|63.77|64.21|63.81|64.17|63.77|6
1739687570000|2025-02-16 06:32:50|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1739687580000|2025-02-16 06:33:00|64.22|63.82|64.22|63.82|64.23|63.83|64.17|63.77|9
1739687590000|2025-02-16 06:33:10|64.21|63.81|64.19|63.79|64.21|63.81|64.19|63.79|3
1739687610000|2025-02-16 06:33:30|64.22|63.82|64.19|63.79|64.26|63.86|64.18|63.78|9
1739687620000|2025-02-16 06:33:40|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739687630000|2025-02-16 06:33:50|64.17|63.77|64.19|63.79|64.19|63.79|64.17|63.77|5
1739687640000|2025-02-16 06:34:00|64.18|63.78|64.2|63.8|64.2|63.8|64.18|63.78|5
1739687670000|2025-02-16 06:34:30|64.23|63.83|64.19|63.79|64.23|63.83|64.19|63.79|8
1739687680000|2025-02-16 06:34:40|64.18|63.78|64.18|63.78|64.18|63.78|64.17|63.77|3
1739687690000|2025-02-16 06:34:50|64.17|63.77|64.18|63.78|64.18|63.78|64.17|63.77|2
1739687700000|2025-02-16 06:35:00|64.19|63.79|64.17|63.77|64.19|63.79|64.16|63.76|7
1739687710000|2025-02-16 06:35:10|64.18|63.78|64.17|63.77|64.18|63.78|64.16|63.76|3
1739687720000|2025-02-16 06:35:20|64.18|63.78|64.18|63.78|64.18|63.78|64.16|63.76|6
1739687730000|2025-02-16 06:35:30|64.17|63.77|64.18|63.78|64.18|63.78|64.17|63.77|2
1739687740000|2025-02-16 06:35:40|64.17|63.77|64.16|63.76|64.18|63.78|64.16|63.76|7
1739687750000|2025-02-16 06:35:50|64.17|63.77|64.18|63.78|64.18|63.78|64.17|63.77|2
1739687760000|2025-02-16 06:36:00|64.17|63.77|64.18|63.78|64.18|63.78|64.17|63.77|2
1739687780000|2025-02-16 06:36:20|64.16|63.76|64.17|63.77|64.17|63.77|64.16|63.76|2
1739687810000|2025-02-16 06:36:50|64.12|63.72|64.1|63.7|64.13|63.73|64.1|63.7|5
1739687820000|2025-02-16 06:37:00|64.13|63.73|64.1|63.7|64.13|63.73|64.1|63.7|4
1739687840000|2025-02-16 06:37:20|64.09|63.69|64.1|63.7|64.13|63.73|64.09|63.69|4
1739687850000|2025-02-16 06:37:30|64.12|63.72|64.09|63.69|64.12|63.72|64.08|63.68|6
1739687860000|2025-02-16 06:37:40|64.1|63.7|64.08|63.68|64.1|63.7|64.08|63.68|4
1739687870000|2025-02-16 06:37:50|64.11|63.71|64.08|63.68|64.13|63.73|64.08|63.68|9
1739687880000|2025-02-16 06:38:00|64.09|63.69|64.09|63.69|64.09|63.69|64.08|63.68|3
1739687890000|2025-02-16 06:38:10|64.08|63.68|64.08|63.68|64.09|63.69|64.07|63.67|6
1739687900000|2025-02-16 06:38:20|64.09|63.69|64.1|63.7|64.18|63.78|64.07|63.67|11
1739687910000|2025-02-16 06:38:30|64.09|63.69|64.17|63.77|64.18|63.78|64.09|63.69|5
1739687920000|2025-02-16 06:38:40|64.16|63.76|64.17|63.77|64.17|63.77|64.13|63.73|7
1739687930000|2025-02-16 06:38:50|64.2|63.8|64.18|63.78|64.21|63.81|64.18|63.78|5
1739687940000|2025-02-16 06:39:00|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1739688000000|2025-02-16 06:40:00|64.08|63.68|64.1|63.7|64.12|63.72|64.08|63.68|4
1739688010000|2025-02-16 06:40:10|64.09|63.69|64.11|63.71|64.11|63.71|64.08|63.68|3
1739688020000|2025-02-16 06:40:20|64.1|63.7|64.11|63.71|64.11|63.71|64.08|63.68|4
1739688030000|2025-02-16 06:40:30|64.1|63.7|64.11|63.71|64.11|63.71|64.08|63.68|4
1739688040000|2025-02-16 06:40:40|64.1|63.7|64.11|63.71|64.11|63.71|64.09|63.69|3
1739688050000|2025-02-16 06:40:50|64.1|63.7|64.08|63.68|64.1|63.7|64.08|63.68|3
1739688060000|2025-02-16 06:41:00|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739688070000|2025-02-16 06:41:10|64.1|63.7|64.08|63.68|64.1|63.7|64.08|63.68|3
1739688100000|2025-02-16 06:41:40|64.13|63.73|64.18|63.78|64.19|63.79|64.13|63.73|7
1739688110000|2025-02-16 06:41:50|64.19|63.79|64.09|63.69|64.19|63.79|64.09|63.69|9
1739688120000|2025-02-16 06:42:00|64.1|63.7|64.09|63.69|64.1|63.7|64.08|63.68|9
1739688130000|2025-02-16 06:42:10|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|4
1739688140000|2025-02-16 06:42:20|64.08|63.68|64.08|63.68|64.08|63.68|64.07|63.67|3
1739688150000|2025-02-16 06:42:30|64.1|63.7|64.08|63.68|64.1|63.7|64.08|63.68|5
1739688160000|2025-02-16 06:42:40|64.1|63.7|64.12|63.72|64.12|63.72|64.1|63.7|3
1739688170000|2025-02-16 06:42:50|64.11|63.71|64.09|63.69|64.11|63.71|64.09|63.69|3
1739688180000|2025-02-16 06:43:00|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1739688200000|2025-02-16 06:43:20|64.1|63.7|64.09|63.69|64.1|63.7|64.08|63.68|3
1739688260000|2025-02-16 06:44:20|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739688270000|2025-02-16 06:44:30|64.13|63.73|64.18|63.78|64.19|63.79|64.11|63.71|9
1739688280000|2025-02-16 06:44:40|64.15|63.75|64.13|63.73|64.15|63.75|64.11|63.71|11
1739688290000|2025-02-16 06:44:50|64.12|63.72|64.1|63.7|64.12|63.72|64.09|63.69|8
1739688300000|2025-02-16 06:45:00|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|4
1739688320000|2025-02-16 06:45:20|64.12|63.72|64.09|63.69|64.15|63.75|64.09|63.69|10
1739688330000|2025-02-16 06:45:30|64.12|63.72|64.19|63.79|64.2|63.8|64.12|63.72|8
1739688340000|2025-02-16 06:45:40|64.2|63.8|64.13|63.73|64.2|63.8|64.12|63.72|9
1739688350000|2025-02-16 06:45:50|64.12|63.72|64.09|63.69|64.18|63.78|64.08|63.68|13
1739688360000|2025-02-16 06:46:00|64.1|63.7|64.13|63.73|64.13|63.73|64.08|63.68|12
1739688370000|2025-02-16 06:46:10|64.12|63.72|64.19|63.79|64.19|63.79|64.11|63.71|6
1739688390000|2025-02-16 06:46:30|64.17|63.77|64.15|63.75|64.17|63.77|64.15|63.75|3
1739688400000|2025-02-16 06:46:40|64.16|63.76|64.16|63.76|64.19|63.79|64.1|63.7|13
1739688410000|2025-02-16 06:46:50|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739688420000|2025-02-16 06:47:00|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739688430000|2025-02-16 06:47:10|64.21|63.81|64.18|63.78|64.21|63.81|64.18|63.78|4
1739688440000|2025-02-16 06:47:20|64.16|63.76|64.17|63.77|64.17|63.77|64.16|63.76|6
1739688450000|2025-02-16 06:47:30|64.16|63.76|64.11|63.71|64.16|63.76|64.11|63.71|7
1739688460000|2025-02-16 06:47:40|64.1|63.7|64.13|63.73|64.14|63.74|64.1|63.7|9
1739688470000|2025-02-16 06:47:50|64.11|63.71|64.12|63.72|64.13|63.73|64.1|63.7|7
1739688480000|2025-02-16 06:48:00|64.11|63.71|64.09|63.69|64.12|63.72|64.09|63.69|6
1739688490000|2025-02-16 06:48:10|64.11|63.71|64.1|63.7|64.12|63.72|64.09|63.69|6
1739688500000|2025-02-16 06:48:20|64.08|63.68|64.1|63.7|64.1|63.7|64.08|63.68|3
1739688530000|2025-02-16 06:48:50|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1739688540000|2025-02-16 06:49:00|64.11|63.71|64.2|63.8|64.21|63.81|64.1|63.7|11
1739688550000|2025-02-16 06:49:10|64.19|63.79|64.17|63.77|64.19|63.79|64.17|63.77|3
1739688570000|2025-02-16 06:49:30|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739688590000|2025-02-16 06:49:50|64.11|63.71|64.16|63.76|64.16|63.76|64.1|63.7|7
1739688600000|2025-02-16 06:50:00|64.18|63.78|64.14|63.74|64.18|63.78|64.14|63.74|6
1739688610000|2025-02-16 06:50:10|64.13|63.73|64.13|63.73|64.13|63.73|64.1|63.7|5
1739688620000|2025-02-16 06:50:20|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|4
1739688650000|2025-02-16 06:50:50|64.13|63.73|64.1|63.7|64.13|63.73|64.1|63.7|4
1739688690000|2025-02-16 06:51:30|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739688700000|2025-02-16 06:51:40|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|2
1739688720000|2025-02-16 06:52:00|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1739688750000|2025-02-16 06:52:30|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1739688760000|2025-02-16 06:52:40|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1739688790000|2025-02-16 06:53:10|64.1|63.7|64.09|63.69|64.1|63.7|64.09|63.69|4
1739688800000|2025-02-16 06:53:20|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|2
1739688810000|2025-02-16 06:53:30|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1739688820000|2025-02-16 06:53:40|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1739688840000|2025-02-16 06:54:00|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1739688850000|2025-02-16 06:54:10|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1739688880000|2025-02-16 06:54:40|64.1|63.7|64.12|63.72|64.12|63.72|64.1|63.7|2
1739688890000|2025-02-16 06:54:50|64.11|63.71|64.09|63.69|64.11|63.71|64.09|63.69|3
1739688900000|2025-02-16 06:55:00|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1739688950000|2025-02-16 06:55:50|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1739688960000|2025-02-16 06:56:00|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1739689000000|2025-02-16 06:56:40|64.07|63.67|64.09|63.69|64.09|63.69|64.07|63.67|3
1739689020000|2025-02-16 06:57:00|64.1|63.7|64.2|63.8|64.2|63.8|64.1|63.7|6
1739689030000|2025-02-16 06:57:10|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1739689040000|2025-02-16 06:57:20|64.18|63.78|64.17|63.77|64.18|63.78|64.17|63.77|2
1739689060000|2025-02-16 06:57:40|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1739689070000|2025-02-16 06:57:50|64.17|63.77|64.18|63.78|64.18|63.78|64.17|63.77|2
1739689090000|2025-02-16 06:58:10|64.22|63.82|64.2|63.8|64.22|63.82|64.2|63.8|3
1739689100000|2025-02-16 06:58:20|64.21|63.81|64.21|63.81|64.21|63.81|64.2|63.8|3
1739689110000|2025-02-16 06:58:30|64.22|63.82|64.2|63.8|64.22|63.82|64.2|63.8|8
1739689120000|2025-02-16 06:58:40|64.21|63.81|64.22|63.82|64.23|63.83|64.2|63.8|10
1739689130000|2025-02-16 06:58:50|64.2|63.8|64.22|63.82|64.22|63.82|64.2|63.8|5
1739689140000|2025-02-16 06:59:00|64.2|63.8|64.21|63.81|64.23|63.83|64.2|63.8|8
1739689150000|2025-02-16 06:59:10|64.22|63.82|64.22|63.82|64.23|63.83|64.2|63.8|5
1739689160000|2025-02-16 06:59:20|64.23|63.83|64.21|63.81|64.23|63.83|64.2|63.8|4
1739689180000|2025-02-16 06:59:40|64.23|63.83|64.2|63.8|64.23|63.83|64.2|63.8|10
1739689190000|2025-02-16 06:59:50|64.21|63.81|64.2|63.8|64.22|63.82|64.2|63.8|3
1739689200000|2025-02-16 07:00:00|64.21|63.81|64.2|63.8|64.22|63.82|64.2|63.8|5
1739689210000|2025-02-16 07:00:10|64.21|63.81|64.21|63.81|64.22|63.82|64.2|63.8|4
1739689220000|2025-02-16 07:00:20|64.2|63.8|64.11|63.71|64.21|63.81|64.11|63.71|9
1739689230000|2025-02-16 07:00:30|64.1|63.7|64.1|63.7|64.13|63.73|64.09|63.69|8
1739689240000|2025-02-16 07:00:40|64.09|63.69|64.09|63.69|64.11|63.71|64.08|63.68|7
1739689250000|2025-02-16 07:00:50|64.1|63.7|64.1|63.7|64.1|63.7|64.08|63.68|4
1739689270000|2025-02-16 07:01:10|64.08|63.68|64.1|63.7|64.1|63.7|64.08|63.68|3
1739689280000|2025-02-16 07:01:20|64.07|63.67|64.09|63.69|64.09|63.69|64.07|63.67|3
1739689290000|2025-02-16 07:01:30|64.11|63.71|64.1|63.7|64.13|63.73|64.1|63.7|5
1739689300000|2025-02-16 07:01:40|64.09|63.69|64.1|63.7|64.13|63.73|64.09|63.69|6
1739689310000|2025-02-16 07:01:50|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739689330000|2025-02-16 07:02:10|64.09|63.69|64.11|63.71|64.11|63.71|64.09|63.69|3
1739689350000|2025-02-16 07:02:30|64.09|63.69|64.08|63.68|64.09|63.69|64.08|63.68|2
1739689370000|2025-02-16 07:02:50|64.04|63.64|64.04|63.64|64.05|63.65|64.03|63.63|5
1739689380000|2025-02-16 07:03:00|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739689390000|2025-02-16 07:03:10|64.03|63.63|63.99|63.59|64.03|63.63|63.99|63.59|4
1739689400000|2025-02-16 07:03:20|64|63.6|64|63.6|64|63.6|63.99|63.59|5
1739689410000|2025-02-16 07:03:30|63.97|63.57|64|63.6|64|63.6|63.97|63.57|6
1739689420000|2025-02-16 07:03:40|63.98|63.58|64.03|63.63|64.03|63.63|63.98|63.58|4
1739689430000|2025-02-16 07:03:50|64.02|63.62|64.05|63.65|64.06|63.66|64.02|63.62|12
1739689440000|2025-02-16 07:04:00|64.03|63.63|64.04|63.64|64.04|63.64|64.01|63.61|7
1739689450000|2025-02-16 07:04:10|64.05|63.65|64.05|63.65|64.05|63.65|64.01|63.61|9
1739689460000|2025-02-16 07:04:20|64.02|63.62|64.02|63.62|64.05|63.65|64.01|63.61|4
1739689470000|2025-02-16 07:04:30|64.05|63.65|64.03|63.63|64.05|63.65|64.03|63.63|2
1739689480000|2025-02-16 07:04:40|64.02|63.62|64.04|63.64|64.05|63.65|64.01|63.61|8
1739689490000|2025-02-16 07:04:50|64.05|63.65|64.04|63.64|64.05|63.65|64|63.6|7
1739689500000|2025-02-16 07:05:00|64.03|63.63|64.02|63.62|64.05|63.65|64|63.6|8
1739689510000|2025-02-16 07:05:10|64.01|63.61|64.03|63.63|64.04|63.64|64|63.6|6
1739689520000|2025-02-16 07:05:20|64.02|63.62|64.04|63.64|64.04|63.64|64|63.6|4
1739689530000|2025-02-16 07:05:30|64.03|63.63|64.04|63.64|64.04|63.64|64|63.6|6
1739689540000|2025-02-16 07:05:40|64.03|63.63|64.03|63.63|64.03|63.63|63.98|63.58|7
1739689570000|2025-02-16 07:06:10|64.02|63.62|64.03|63.63|64.03|63.63|63.99|63.59|7
1739689580000|2025-02-16 07:06:20|64.02|63.62|64|63.6|64.02|63.62|64|63.6|3
1739689590000|2025-02-16 07:06:30|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1739689600000|2025-02-16 07:06:40|63.99|63.59|63.99|63.59|63.99|63.59|63.98|63.58|5
1739689610000|2025-02-16 07:06:50|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|2
1739689630000|2025-02-16 07:07:10|63.95|63.55|63.92|63.52|63.96|63.56|63.92|63.52|7
1739689640000|2025-02-16 07:07:20|63.91|63.51|63.94|63.54|63.94|63.54|63.9|63.5|10
1739689650000|2025-02-16 07:07:30|63.93|63.53|63.93|63.53|63.93|63.53|63.91|63.51|5
1739689660000|2025-02-16 07:07:40|63.94|63.54|63.92|63.52|63.94|63.54|63.91|63.51|7
1739689670000|2025-02-16 07:07:50|63.91|63.51|63.91|63.51|63.93|63.53|63.9|63.5|5
1739689680000|2025-02-16 07:08:00|63.9|63.5|63.9|63.5|63.91|63.51|63.89|63.49|9
1739689690000|2025-02-16 07:08:10|63.89|63.49|63.91|63.51|63.91|63.51|63.89|63.49|3
1739689710000|2025-02-16 07:08:30|63.89|63.49|63.91|63.51|63.91|63.51|63.89|63.49|3
1739689720000|2025-02-16 07:08:40|63.89|63.49|63.89|63.49|63.91|63.51|63.88|63.48|6
1739689730000|2025-02-16 07:08:50|63.9|63.5|63.89|63.49|63.91|63.51|63.88|63.48|5
1739689740000|2025-02-16 07:09:00|63.9|63.5|63.9|63.5|63.91|63.51|63.89|63.49|4
1739689760000|2025-02-16 07:09:20|63.89|63.49|63.89|63.49|63.91|63.51|63.89|63.49|4
1739689770000|2025-02-16 07:09:30|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739689780000|2025-02-16 07:09:40|63.91|63.51|63.9|63.5|63.91|63.51|63.89|63.49|3
1739689790000|2025-02-16 07:09:50|63.91|63.51|63.89|63.49|63.91|63.51|63.89|63.49|2
1739689800000|2025-02-16 07:10:00|63.9|63.5|63.9|63.5|63.9|63.5|63.88|63.48|6
1739689810000|2025-02-16 07:10:10|63.89|63.49|63.9|63.5|63.9|63.5|63.89|63.49|2
1739689820000|2025-02-16 07:10:20|63.89|63.49|63.89|63.49|63.9|63.5|63.89|63.49|3
1739689830000|2025-02-16 07:10:30|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739689860000|2025-02-16 07:11:00|63.91|63.51|63.91|63.51|63.91|63.51|63.9|63.5|3
1739689870000|2025-02-16 07:11:10|63.89|63.49|63.91|63.51|63.91|63.51|63.89|63.49|4
1739689880000|2025-02-16 07:11:20|63.94|63.54|63.92|63.52|63.95|63.55|63.91|63.51|10
1739689890000|2025-02-16 07:11:30|63.91|63.51|63.94|63.54|63.94|63.54|63.91|63.51|8
1739689900000|2025-02-16 07:11:40|63.93|63.53|63.92|63.52|63.93|63.53|63.9|63.5|5
1739689910000|2025-02-16 07:11:50|63.91|63.51|63.89|63.49|63.92|63.52|63.89|63.49|8
1739689920000|2025-02-16 07:12:00|63.88|63.48|63.84|63.44|63.88|63.48|63.84|63.44|6
1739689930000|2025-02-16 07:12:10|63.85|63.45|63.91|63.51|63.94|63.54|63.85|63.45|8
1739689960000|2025-02-16 07:12:40|63.9|63.5|63.89|63.49|63.9|63.5|63.87|63.47|4
1739689990000|2025-02-16 07:13:10|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739690000000|2025-02-16 07:13:20|63.89|63.49|63.9|63.5|63.91|63.51|63.89|63.49|7
1739690020000|2025-02-16 07:13:40|63.91|63.51|63.92|63.52|63.92|63.52|63.9|63.5|7
1739690030000|2025-02-16 07:13:50|63.91|63.51|63.9|63.5|63.91|63.51|63.9|63.5|6
1739690040000|2025-02-16 07:14:00|63.91|63.51|63.9|63.5|63.91|63.51|63.89|63.49|10
1739690050000|2025-02-16 07:14:10|63.91|63.51|63.94|63.54|63.94|63.54|63.89|63.49|8
1739690060000|2025-02-16 07:14:20|63.92|63.52|63.92|63.52|63.92|63.52|63.9|63.5|9
1739690070000|2025-02-16 07:14:30|63.9|63.5|64|63.6|64|63.6|63.9|63.5|7
1739690080000|2025-02-16 07:14:40|64.01|63.61|63.97|63.57|64.01|63.61|63.97|63.57|5
1739690090000|2025-02-16 07:14:50|63.94|63.54|63.92|63.52|63.96|63.56|63.92|63.52|8
1739690100000|2025-02-16 07:15:00|63.93|63.53|64|63.6|64|63.6|63.92|63.52|12
1739690110000|2025-02-16 07:15:10|63.99|63.59|64|63.6|64|63.6|63.97|63.57|5
1739690120000|2025-02-16 07:15:20|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739690130000|2025-02-16 07:15:30|64|63.6|64|63.6|64|63.6|64|63.6|1
1739690150000|2025-02-16 07:15:50|63.98|63.58|63.98|63.58|64|63.6|63.98|63.58|6
1739690160000|2025-02-16 07:16:00|63.99|63.59|64.01|63.61|64.03|63.63|63.98|63.58|8
1739690170000|2025-02-16 07:16:10|64.03|63.63|63.99|63.59|64.03|63.63|63.97|63.57|8
1739690180000|2025-02-16 07:16:20|64|63.6|63.99|63.59|64|63.6|63.98|63.58|3
1739690190000|2025-02-16 07:16:30|64|63.6|64|63.6|64.01|63.61|63.99|63.59|8
1739690200000|2025-02-16 07:16:40|64.01|63.61|64.01|63.61|64.01|63.61|64|63.6|5
1739690210000|2025-02-16 07:16:50|63.99|63.59|64.02|63.62|64.02|63.62|63.99|63.59|6
1739690220000|2025-02-16 07:17:00|64.01|63.61|63.99|63.59|64.01|63.61|63.98|63.58|6
1739690230000|2025-02-16 07:17:10|64|63.6|64.02|63.62|64.02|63.62|64|63.6|2
1739690240000|2025-02-16 07:17:20|64.01|63.61|64.04|63.64|64.04|63.64|64.01|63.61|3
1739690250000|2025-02-16 07:17:30|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739690260000|2025-02-16 07:17:40|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1739690270000|2025-02-16 07:17:50|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739690280000|2025-02-16 07:18:00|64.05|63.65|64.06|63.66|64.06|63.66|64.02|63.62|7
1739690290000|2025-02-16 07:18:10|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|2
1739690300000|2025-02-16 07:18:20|64.05|63.65|64.01|63.61|64.05|63.65|64.01|63.61|7
1739690310000|2025-02-16 07:18:30|64|63.6|64|63.6|64.01|63.61|63.99|63.59|11
1739690320000|2025-02-16 07:18:40|63.99|63.59|64.01|63.61|64.01|63.61|63.98|63.58|6
1739690330000|2025-02-16 07:18:50|63.99|63.59|63.99|63.59|64.01|63.61|63.99|63.59|3
1739690350000|2025-02-16 07:19:10|64|63.6|63.97|63.57|64|63.6|63.97|63.57|6
1739690360000|2025-02-16 07:19:20|63.96|63.56|63.97|63.57|63.97|63.57|63.96|63.56|2
1739690370000|2025-02-16 07:19:30|63.95|63.55|63.93|63.53|63.95|63.55|63.91|63.51|7
1739690380000|2025-02-16 07:19:40|63.94|63.54|63.9|63.5|63.94|63.54|63.9|63.5|6
1739690390000|2025-02-16 07:19:50|63.91|63.51|63.92|63.52|63.92|63.52|63.88|63.48|6
1739690400000|2025-02-16 07:20:00|63.91|63.51|63.89|63.49|63.91|63.51|63.88|63.48|8
1739690410000|2025-02-16 07:20:10|63.87|63.47|63.86|63.46|63.88|63.48|63.83|63.43|10
1739690420000|2025-02-16 07:20:20|63.92|63.52|63.87|63.47|63.93|63.53|63.87|63.47|7
1739690430000|2025-02-16 07:20:30|63.89|63.49|63.91|63.51|63.91|63.51|63.89|63.49|5
1739690440000|2025-02-16 07:20:40|63.9|63.5|63.89|63.49|63.9|63.5|63.89|63.49|2
1739690450000|2025-02-16 07:20:50|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739690460000|2025-02-16 07:21:00|63.89|63.49|63.87|63.47|63.89|63.49|63.84|63.44|10
1739690470000|2025-02-16 07:21:10|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739690480000|2025-02-16 07:21:20|63.87|63.47|63.82|63.42|63.87|63.47|63.82|63.42|3
1739690490000|2025-02-16 07:21:30|63.81|63.41|63.81|63.41|63.83|63.43|63.79|63.39|10
1739690500000|2025-02-16 07:21:40|63.8|63.4|63.81|63.41|63.84|63.44|63.8|63.4|10
1739690510000|2025-02-16 07:21:50|63.8|63.4|63.79|63.39|63.81|63.41|63.79|63.39|6
1739690520000|2025-02-16 07:22:00|63.82|63.42|63.8|63.4|63.82|63.42|63.79|63.39|6
1739690540000|2025-02-16 07:22:20|63.81|63.41|63.8|63.4|63.84|63.44|63.79|63.39|7
1739690550000|2025-02-16 07:22:30|63.79|63.39|63.79|63.39|63.8|63.4|63.78|63.38|4
1739690560000|2025-02-16 07:22:40|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739690570000|2025-02-16 07:22:50|63.79|63.39|63.79|63.39|63.79|63.39|63.78|63.38|3
1739690580000|2025-02-16 07:23:00|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739690590000|2025-02-16 07:23:10|63.79|63.39|63.8|63.4|63.8|63.4|63.78|63.38|4
1739690600000|2025-02-16 07:23:20|63.81|63.41|63.8|63.4|63.82|63.42|63.8|63.4|6
1739690610000|2025-02-16 07:23:30|63.81|63.41|63.78|63.38|63.81|63.41|63.78|63.38|4
1739690620000|2025-02-16 07:23:40|63.79|63.39|63.81|63.41|63.81|63.41|63.79|63.39|3
1739690630000|2025-02-16 07:23:50|63.8|63.4|63.79|63.39|63.8|63.4|63.78|63.38|4
1739690640000|2025-02-16 07:24:00|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739690650000|2025-02-16 07:24:10|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739690660000|2025-02-16 07:24:20|63.82|63.42|63.84|63.44|63.84|63.44|63.81|63.41|7
1739690670000|2025-02-16 07:24:30|63.85|63.45|63.87|63.47|63.87|63.47|63.85|63.45|3
1739690680000|2025-02-16 07:24:40|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739690690000|2025-02-16 07:24:50|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|2
1739690700000|2025-02-16 07:25:00|63.9|63.5|63.89|63.49|63.91|63.51|63.89|63.49|4
1739690710000|2025-02-16 07:25:10|63.9|63.5|63.86|63.46|63.9|63.5|63.86|63.46|4
1739690720000|2025-02-16 07:25:20|63.87|63.47|63.89|63.49|63.89|63.49|63.87|63.47|2
1739690740000|2025-02-16 07:25:40|63.87|63.47|63.83|63.43|63.87|63.47|63.83|63.43|6
1739690750000|2025-02-16 07:25:50|63.85|63.45|63.81|63.41|63.85|63.45|63.81|63.41|4
1739690760000|2025-02-16 07:26:00|63.8|63.4|63.8|63.4|63.81|63.41|63.79|63.39|5
1739690780000|2025-02-16 07:26:20|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|2
1739690790000|2025-02-16 07:26:30|63.79|63.39|63.78|63.38|63.79|63.39|63.78|63.38|2
1739690820000|2025-02-16 07:27:00|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|4
1739690830000|2025-02-16 07:27:10|63.81|63.41|63.79|63.39|63.81|63.41|63.79|63.39|3
1739690840000|2025-02-16 07:27:20|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739690850000|2025-02-16 07:27:30|63.81|63.41|63.8|63.4|63.81|63.41|63.8|63.4|2
1739690880000|2025-02-16 07:28:00|63.83|63.43|63.79|63.39|63.83|63.43|63.78|63.38|7
1739690890000|2025-02-16 07:28:10|63.8|63.4|63.8|63.4|63.81|63.41|63.78|63.38|5
1739690900000|2025-02-16 07:28:20|63.81|63.41|63.78|63.38|63.81|63.41|63.78|63.38|6
1739690910000|2025-02-16 07:28:30|63.79|63.39|63.79|63.39|63.81|63.41|63.78|63.38|7
1739690930000|2025-02-16 07:28:50|63.8|63.4|63.78|63.38|63.81|63.41|63.78|63.38|3
1739690940000|2025-02-16 07:29:00|63.79|63.39|63.81|63.41|63.81|63.41|63.79|63.39|3
1739690950000|2025-02-16 07:29:10|63.84|63.44|63.87|63.47|63.88|63.48|63.84|63.44|4
1739690980000|2025-02-16 07:29:40|63.86|63.46|63.83|63.43|63.86|63.46|63.82|63.42|8
1739690990000|2025-02-16 07:29:50|63.82|63.42|63.81|63.41|63.84|63.44|63.81|63.41|6
1739691000000|2025-02-16 07:30:00|63.8|63.4|63.8|63.4|63.81|63.41|63.79|63.39|7
1739691010000|2025-02-16 07:30:10|63.78|63.38|63.78|63.38|63.8|63.4|63.78|63.38|4
1739691020000|2025-02-16 07:30:20|63.79|63.39|63.8|63.4|63.8|63.4|63.78|63.38|5
1739691030000|2025-02-16 07:30:30|63.81|63.41|63.8|63.4|63.83|63.43|63.79|63.39|6
1739691040000|2025-02-16 07:30:40|63.78|63.38|63.89|63.49|63.89|63.49|63.78|63.38|6
1739691070000|2025-02-16 07:31:10|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739691080000|2025-02-16 07:31:20|63.88|63.48|63.85|63.45|63.89|63.49|63.85|63.45|3
1739691090000|2025-02-16 07:31:30|63.84|63.44|63.87|63.47|63.87|63.47|63.84|63.44|6
1739691100000|2025-02-16 07:31:40|63.88|63.48|63.9|63.5|63.9|63.5|63.88|63.48|2
1739691110000|2025-02-16 07:31:50|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1739691130000|2025-02-16 07:32:10|63.9|63.5|63.92|63.52|63.92|63.52|63.89|63.49|4
1739691140000|2025-02-16 07:32:20|63.94|63.54|63.89|63.49|63.94|63.54|63.89|63.49|5
1739691170000|2025-02-16 07:32:50|63.91|63.51|63.9|63.5|63.91|63.51|63.9|63.5|2
1739691180000|2025-02-16 07:33:00|63.89|63.49|63.88|63.48|63.89|63.49|63.88|63.48|2
1739691190000|2025-02-16 07:33:10|63.89|63.49|63.88|63.48|63.9|63.5|63.88|63.48|5
1739691200000|2025-02-16 07:33:20|63.89|63.49|63.88|63.48|63.89|63.49|63.87|63.47|4
1739691230000|2025-02-16 07:33:50|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|2
1739691260000|2025-02-16 07:34:20|63.89|63.49|63.88|63.48|63.89|63.49|63.86|63.46|4
1739691270000|2025-02-16 07:34:30|63.86|63.46|63.89|63.49|63.89|63.49|63.86|63.46|4
1739691280000|2025-02-16 07:34:40|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739691290000|2025-02-16 07:34:50|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739691300000|2025-02-16 07:35:00|63.88|63.48|63.88|63.48|63.89|63.49|63.87|63.47|4
1739691320000|2025-02-16 07:35:20|63.91|63.51|63.9|63.5|63.91|63.51|63.89|63.49|6
1739691340000|2025-02-16 07:35:40|63.88|63.48|63.9|63.5|63.9|63.5|63.88|63.48|6
1739691350000|2025-02-16 07:35:50|63.87|63.47|63.9|63.5|63.9|63.5|63.87|63.47|4
1739691360000|2025-02-16 07:36:00|63.92|63.52|63.9|63.5|63.92|63.52|63.89|63.49|6
1739691370000|2025-02-16 07:36:10|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1739691380000|2025-02-16 07:36:20|63.87|63.47|63.89|63.49|63.89|63.49|63.87|63.47|4
1739691400000|2025-02-16 07:36:40|63.88|63.48|63.9|63.5|63.91|63.51|63.88|63.48|6
1739691410000|2025-02-16 07:36:50|63.89|63.49|64|63.6|64|63.6|63.89|63.49|10
1739691420000|2025-02-16 07:37:00|63.99|63.59|63.99|63.59|64|63.6|63.99|63.59|3
1739691430000|2025-02-16 07:37:10|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|2
1739691440000|2025-02-16 07:37:20|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|2
1739691480000|2025-02-16 07:38:00|64.01|63.61|63.99|63.59|64.02|63.62|63.99|63.59|5
1739691490000|2025-02-16 07:38:10|63.97|63.57|63.99|63.59|63.99|63.59|63.97|63.57|3
1739691520000|2025-02-16 07:38:40|64|63.6|64.01|63.61|64.01|63.61|63.99|63.59|5
1739691530000|2025-02-16 07:38:50|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739691550000|2025-02-16 07:39:10|64.02|63.62|63.99|63.59|64.03|63.63|63.99|63.59|6
1739691560000|2025-02-16 07:39:20|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|2
1739691570000|2025-02-16 07:39:30|64|63.6|63.99|63.59|64|63.6|63.98|63.58|3
1739691600000|2025-02-16 07:40:00|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|2
1739691620000|2025-02-16 07:40:20|63.98|63.58|63.93|63.53|63.98|63.58|63.92|63.52|6
1739691630000|2025-02-16 07:40:30|63.92|63.52|63.97|63.57|63.97|63.57|63.89|63.49|8
1739691640000|2025-02-16 07:40:40|63.99|63.59|63.97|63.57|63.99|63.59|63.97|63.57|3
1739691650000|2025-02-16 07:40:50|63.98|63.58|63.97|63.57|63.98|63.58|63.97|63.57|2
1739691660000|2025-02-16 07:41:00|63.98|63.58|63.97|63.57|63.98|63.58|63.97|63.57|2
1739691670000|2025-02-16 07:41:10|63.98|63.58|63.97|63.57|63.98|63.58|63.96|63.56|5
1739691680000|2025-02-16 07:41:20|63.94|63.54|63.9|63.5|63.94|63.54|63.89|63.49|7
1739691690000|2025-02-16 07:41:30|63.89|63.49|63.89|63.49|63.9|63.5|63.89|63.49|3
1739691710000|2025-02-16 07:41:50|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739691720000|2025-02-16 07:42:00|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739691730000|2025-02-16 07:42:10|63.9|63.5|63.92|63.52|63.97|63.57|63.88|63.48|11
1739691740000|2025-02-16 07:42:20|63.93|63.53|63.93|63.53|63.94|63.54|63.9|63.5|10
1739691750000|2025-02-16 07:42:30|63.92|63.52|63.9|63.5|63.92|63.52|63.89|63.49|6
1739691760000|2025-02-16 07:42:40|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1739691770000|2025-02-16 07:42:50|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739691780000|2025-02-16 07:43:00|63.89|63.49|63.88|63.48|63.9|63.5|63.88|63.48|6
1739691790000|2025-02-16 07:43:10|63.89|63.49|63.9|63.5|63.9|63.5|63.89|63.49|2
1739691820000|2025-02-16 07:43:40|63.87|63.47|63.88|63.48|63.92|63.52|63.87|63.47|9
1739691830000|2025-02-16 07:43:50|63.89|63.49|63.88|63.48|63.89|63.49|63.87|63.47|5
1739691840000|2025-02-16 07:44:00|63.89|63.49|63.89|63.49|63.89|63.49|63.87|63.47|4
1739691850000|2025-02-16 07:44:10|63.87|63.47|63.87|63.47|63.89|63.49|63.87|63.47|6
1739691860000|2025-02-16 07:44:20|63.88|63.48|63.89|63.49|63.9|63.5|63.86|63.46|8
1739691870000|2025-02-16 07:44:30|63.87|63.47|63.8|63.4|63.87|63.47|63.79|63.39|10
1739691880000|2025-02-16 07:44:40|63.79|63.39|63.79|63.39|63.81|63.41|63.79|63.39|8
1739691890000|2025-02-16 07:44:50|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739691900000|2025-02-16 07:45:00|63.78|63.38|63.79|63.39|63.8|63.4|63.78|63.38|6
1739691910000|2025-02-16 07:45:10|63.81|63.41|63.81|63.41|63.82|63.42|63.81|63.41|3
1739691920000|2025-02-16 07:45:20|63.8|63.4|63.8|63.4|63.8|63.4|63.78|63.38|4
1739691930000|2025-02-16 07:45:30|63.79|63.39|63.79|63.39|63.8|63.4|63.78|63.38|5
1739691970000|2025-02-16 07:46:10|63.81|63.41|63.82|63.42|63.82|63.42|63.81|63.41|2
1739691980000|2025-02-16 07:46:20|63.83|63.43|63.8|63.4|63.83|63.43|63.8|63.4|6
1739691990000|2025-02-16 07:46:30|63.79|63.39|63.8|63.4|63.8|63.4|63.78|63.38|5
1739692000000|2025-02-16 07:46:40|63.83|63.43|63.82|63.42|63.83|63.43|63.81|63.41|5
1739692010000|2025-02-16 07:46:50|63.81|63.41|63.84|63.44|63.84|63.44|63.8|63.4|5
1739692020000|2025-02-16 07:47:00|63.87|63.47|63.85|63.45|63.89|63.49|63.85|63.45|8
1739692030000|2025-02-16 07:47:10|63.86|63.46|63.88|63.48|63.89|63.49|63.86|63.46|3
1739692040000|2025-02-16 07:47:20|63.87|63.47|63.9|63.5|63.9|63.5|63.87|63.47|4
1739692050000|2025-02-16 07:47:30|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1739692060000|2025-02-16 07:47:40|63.87|63.47|63.89|63.49|63.89|63.49|63.87|63.47|3
1739692080000|2025-02-16 07:48:00|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|2
1739692100000|2025-02-16 07:48:20|63.87|63.47|63.88|63.48|63.89|63.49|63.87|63.47|4
1739692120000|2025-02-16 07:48:40|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|2
1739692140000|2025-02-16 07:49:00|63.86|63.46|63.87|63.47|63.87|63.47|63.86|63.46|2
1739692150000|2025-02-16 07:49:10|63.85|63.45|63.84|63.44|63.86|63.46|63.83|63.43|7
1739692160000|2025-02-16 07:49:20|63.83|63.43|63.78|63.38|63.83|63.43|63.78|63.38|5
1739692170000|2025-02-16 07:49:30|63.79|63.39|63.75|63.35|63.79|63.39|63.75|63.35|9
1739692180000|2025-02-16 07:49:40|63.76|63.36|63.78|63.38|63.79|63.39|63.76|63.36|6
1739692190000|2025-02-16 07:49:50|63.77|63.37|63.8|63.4|63.8|63.4|63.76|63.36|6
1739692200000|2025-02-16 07:50:00|63.79|63.39|63.77|63.37|63.79|63.39|63.76|63.36|4
1739692210000|2025-02-16 07:50:10|63.76|63.36|63.78|63.38|63.79|63.39|63.76|63.36|5
1739692220000|2025-02-16 07:50:20|63.77|63.37|63.78|63.38|63.79|63.39|63.77|63.37|4
1739692250000|2025-02-16 07:50:50|63.79|63.39|63.78|63.38|63.8|63.4|63.78|63.38|3
1739692260000|2025-02-16 07:51:00|63.77|63.37|63.8|63.4|63.8|63.4|63.77|63.37|4
1739692270000|2025-02-16 07:51:10|63.81|63.41|63.79|63.39|63.82|63.42|63.79|63.39|4
1739692290000|2025-02-16 07:51:30|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739692310000|2025-02-16 07:51:50|63.79|63.39|63.79|63.39|63.79|63.39|63.78|63.38|3
1739692340000|2025-02-16 07:52:20|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739692350000|2025-02-16 07:52:30|63.81|63.41|63.79|63.39|63.82|63.42|63.79|63.39|4
1739692360000|2025-02-16 07:52:40|63.81|63.41|63.8|63.4|63.81|63.41|63.8|63.4|2
1739692370000|2025-02-16 07:52:50|63.81|63.41|63.79|63.39|63.81|63.41|63.79|63.39|4
1739692380000|2025-02-16 07:53:00|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739692390000|2025-02-16 07:53:10|63.78|63.38|63.77|63.37|63.79|63.39|63.77|63.37|5
1739692400000|2025-02-16 07:53:20|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|2
1739692410000|2025-02-16 07:53:30|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|2
1739692420000|2025-02-16 07:53:40|63.76|63.36|63.77|63.37|63.78|63.38|63.76|63.36|4
1739692440000|2025-02-16 07:54:00|63.78|63.38|63.78|63.38|63.79|63.39|63.77|63.37|7
1739692460000|2025-02-16 07:54:20|63.79|63.39|63.78|63.38|63.79|63.39|63.78|63.38|2
1739692470000|2025-02-16 07:54:30|63.79|63.39|63.81|63.41|63.81|63.41|63.79|63.39|3
1739692490000|2025-02-16 07:54:50|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739692500000|2025-02-16 07:55:00|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739692510000|2025-02-16 07:55:10|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|2
1739692520000|2025-02-16 07:55:20|63.78|63.38|63.77|63.37|63.78|63.38|63.73|63.33|9
1739692530000|2025-02-16 07:55:30|63.76|63.36|63.79|63.39|63.79|63.39|63.75|63.35|7
1739692540000|2025-02-16 07:55:40|63.78|63.38|63.75|63.35|63.78|63.38|63.72|63.32|7
1739692550000|2025-02-16 07:55:50|63.74|63.34|63.68|63.28|63.74|63.34|63.68|63.28|8
1739692560000|2025-02-16 07:56:00|63.69|63.29|63.69|63.29|63.7|63.3|63.69|63.29|5
1739692570000|2025-02-16 07:56:10|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739692580000|2025-02-16 07:56:20|63.73|63.33|63.71|63.31|63.78|63.38|63.71|63.31|7
1739692590000|2025-02-16 07:56:30|63.69|63.29|63.7|63.3|63.71|63.31|63.69|63.29|9
1739692600000|2025-02-16 07:56:40|63.74|63.34|63.74|63.34|63.76|63.36|63.74|63.34|4
1739692610000|2025-02-16 07:56:50|63.75|63.35|63.73|63.33|63.75|63.35|63.7|63.3|7
1739692620000|2025-02-16 07:57:00|63.71|63.31|63.7|63.3|63.71|63.31|63.69|63.29|5
1739692630000|2025-02-16 07:57:10|63.73|63.33|63.71|63.31|63.76|63.36|63.69|63.29|10
1739692640000|2025-02-16 07:57:20|63.69|63.29|63.7|63.3|63.71|63.31|63.69|63.29|8
1739692650000|2025-02-16 07:57:30|63.73|63.33|63.74|63.34|63.74|63.34|63.69|63.29|13
1739692660000|2025-02-16 07:57:40|63.73|63.33|63.7|63.3|63.76|63.36|63.7|63.3|10
1739692690000|2025-02-16 07:58:10|63.71|63.31|63.7|63.3|63.71|63.31|63.69|63.29|6
1739692700000|2025-02-16 07:58:20|63.71|63.31|63.7|63.3|63.71|63.31|63.69|63.29|3
1739692710000|2025-02-16 07:58:30|63.71|63.31|63.73|63.33|63.73|63.33|63.71|63.31|2
1739692720000|2025-02-16 07:58:40|63.72|63.32|63.7|63.3|63.72|63.32|63.68|63.28|4
1739692760000|2025-02-16 07:59:20|63.75|63.35|63.76|63.36|63.76|63.36|63.75|63.35|2
1739692770000|2025-02-16 07:59:30|63.75|63.35|63.75|63.35|63.76|63.36|63.74|63.34|6
1739692780000|2025-02-16 07:59:40|63.74|63.34|63.75|63.35|63.76|63.36|63.74|63.34|5
1739692790000|2025-02-16 07:59:50|63.74|63.34|63.74|63.34|63.76|63.36|63.74|63.34|4
1739692800000|2025-02-16 08:00:00|63.77|63.37|63.75|63.35|63.77|63.37|63.75|63.35|4
1739692810000|2025-02-16 08:00:10|63.74|63.34|63.76|63.36|63.77|63.37|63.73|63.33|11
1739692820000|2025-02-16 08:00:20|63.75|63.35|63.68|63.28|63.75|63.35|63.67|63.27|7
1739692830000|2025-02-16 08:00:30|63.67|63.27|63.65|63.25|63.67|63.27|63.65|63.25|6
1739692840000|2025-02-16 08:00:40|63.64|63.24|63.62|63.22|63.67|63.27|63.62|63.22|6
1739692850000|2025-02-16 08:00:50|63.61|63.21|63.62|63.22|63.66|63.26|63.61|63.21|13
1739692860000|2025-02-16 08:01:00|63.64|63.24|63.66|63.26|63.66|63.26|63.64|63.24|2
1739692880000|2025-02-16 08:01:20|63.61|63.21|63.65|63.25|63.66|63.26|63.61|63.21|8
1739692890000|2025-02-16 08:01:30|63.69|63.29|63.75|63.35|63.75|63.35|63.67|63.27|14
1739692900000|2025-02-16 08:01:40|63.74|63.34|63.74|63.34|63.76|63.36|63.73|63.33|5
1739692910000|2025-02-16 08:01:50|63.75|63.35|63.82|63.42|63.84|63.44|63.75|63.35|10
1739692920000|2025-02-16 08:02:00|63.84|63.44|63.84|63.44|63.86|63.46|63.83|63.43|8
1739692930000|2025-02-16 08:02:10|63.83|63.43|63.84|63.44|63.85|63.45|63.82|63.42|4
1739692940000|2025-02-16 08:02:20|63.83|63.43|63.86|63.46|63.86|63.46|63.83|63.43|8
1739692950000|2025-02-16 08:02:30|63.85|63.45|63.86|63.46|63.87|63.47|63.84|63.44|6
1739692960000|2025-02-16 08:02:40|63.85|63.45|63.91|63.51|63.93|63.53|63.84|63.44|9
1739692970000|2025-02-16 08:02:50|63.92|63.52|63.93|63.53|63.93|63.53|63.87|63.47|12
1739692980000|2025-02-16 08:03:00|63.92|63.52|63.95|63.55|63.97|63.57|63.91|63.51|8
1739692990000|2025-02-16 08:03:10|63.94|63.54|63.95|63.55|63.96|63.56|63.93|63.53|4
1739693000000|2025-02-16 08:03:20|63.96|63.56|63.94|63.54|63.96|63.56|63.94|63.54|6
1739693010000|2025-02-16 08:03:30|63.97|63.57|63.94|63.54|63.97|63.57|63.94|63.54|4
1739693020000|2025-02-16 08:03:40|63.93|63.53|63.95|63.55|63.96|63.56|63.93|63.53|6
1739693030000|2025-02-16 08:03:50|63.94|63.54|63.95|63.55|63.97|63.57|63.94|63.54|4
1739693040000|2025-02-16 08:04:00|63.94|63.54|63.96|63.56|63.96|63.56|63.93|63.53|6
1739693050000|2025-02-16 08:04:10|63.95|63.55|63.94|63.54|63.96|63.56|63.94|63.54|5
1739693070000|2025-02-16 08:04:30|63.95|63.55|63.95|63.55|63.96|63.56|63.94|63.54|4
1739693080000|2025-02-16 08:04:40|63.94|63.54|63.95|63.55|63.96|63.56|63.93|63.53|8
1739693090000|2025-02-16 08:04:50|63.94|63.54|63.95|63.55|63.96|63.56|63.93|63.53|4
1739693100000|2025-02-16 08:05:00|63.94|63.54|63.95|63.55|63.96|63.56|63.93|63.53|4
1739693110000|2025-02-16 08:05:10|63.94|63.54|64.04|63.64|64.05|63.65|63.94|63.54|10
1739693120000|2025-02-16 08:05:20|64.03|63.63|64.04|63.64|64.05|63.65|64.02|63.62|4
1739693130000|2025-02-16 08:05:30|64.03|63.63|64.04|63.64|64.07|63.67|64.03|63.63|9
1739693140000|2025-02-16 08:05:40|64.03|63.63|64.03|63.63|64.03|63.63|64.02|63.62|5
1739693150000|2025-02-16 08:05:50|64.02|63.62|64.03|63.63|64.06|63.66|64.02|63.62|8
1739693160000|2025-02-16 08:06:00|64.02|63.62|64.02|63.62|64.04|63.64|63.99|63.59|6
1739693170000|2025-02-16 08:06:10|64.03|63.63|64.04|63.64|64.1|63.7|64.02|63.62|9
1739693180000|2025-02-16 08:06:20|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739693200000|2025-02-16 08:06:40|64.02|63.62|64.02|63.62|64.05|63.65|64.02|63.62|7
1739693210000|2025-02-16 08:06:50|64.06|63.66|64.04|63.64|64.06|63.66|64.02|63.62|8
1739693220000|2025-02-16 08:07:00|64.03|63.63|64.06|63.66|64.06|63.66|64.03|63.63|6
1739693230000|2025-02-16 08:07:10|64.05|63.65|64.04|63.64|64.06|63.66|64.02|63.62|7
1739693240000|2025-02-16 08:07:20|64.03|63.63|64.02|63.62|64.03|63.63|63.97|63.57|7
1739693250000|2025-02-16 08:07:30|64.01|63.61|64.02|63.62|64.03|63.63|64.01|63.61|3
1739693270000|2025-02-16 08:07:50|64.05|63.65|64.04|63.64|64.05|63.65|63.98|63.58|8
1739693280000|2025-02-16 08:08:00|64.03|63.63|64.05|63.65|64.05|63.65|64.02|63.62|6
1739693290000|2025-02-16 08:08:10|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739693300000|2025-02-16 08:08:20|64.03|63.63|64.06|63.66|64.07|63.67|64.03|63.63|7
1739693310000|2025-02-16 08:08:30|64.04|63.64|64.11|63.71|64.11|63.71|64.04|63.64|3
1739693320000|2025-02-16 08:08:40|64.1|63.7|64.08|63.68|64.1|63.7|64.05|63.65|9
1739693330000|2025-02-16 08:08:50|64.07|63.67|64.07|63.67|64.08|63.68|64.07|63.67|3
1739693340000|2025-02-16 08:09:00|64.06|63.66|64.06|63.66|64.07|63.67|64.06|63.66|3
1739693350000|2025-02-16 08:09:10|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739693360000|2025-02-16 08:09:20|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739693370000|2025-02-16 08:09:30|64.07|63.67|64.06|63.66|64.07|63.67|64.05|63.65|4
1739693380000|2025-02-16 08:09:40|64.07|63.67|64.05|63.65|64.07|63.67|64.05|63.65|2
1739693390000|2025-02-16 08:09:50|64.06|63.66|64.07|63.67|64.07|63.67|64.06|63.66|2
1739693400000|2025-02-16 08:10:00|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739693410000|2025-02-16 08:10:10|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739693420000|2025-02-16 08:10:20|64.13|63.73|64.14|63.74|64.15|63.75|64.13|63.73|4
1739693430000|2025-02-16 08:10:30|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|4
1739693440000|2025-02-16 08:10:40|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739693460000|2025-02-16 08:11:00|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|4
1739693470000|2025-02-16 08:11:10|64.13|63.73|64.13|63.73|64.14|63.74|64.12|63.72|4
1739693490000|2025-02-16 08:11:30|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739693500000|2025-02-16 08:11:40|64.14|63.74|64.13|63.73|64.14|63.74|64.12|63.72|5
1739693510000|2025-02-16 08:11:50|64.14|63.74|64.12|63.72|64.14|63.74|64.12|63.72|6
1739693520000|2025-02-16 08:12:00|64.14|63.74|64.14|63.74|64.15|63.75|64.13|63.73|7
1739693530000|2025-02-16 08:12:10|64.15|63.75|64.15|63.75|64.15|63.75|64.14|63.74|3
1739693550000|2025-02-16 08:12:30|64.14|63.74|64.14|63.74|64.15|63.75|64.14|63.74|3
1739693560000|2025-02-16 08:12:40|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|4
1739693570000|2025-02-16 08:12:50|64.15|63.75|64.13|63.73|64.15|63.75|64.13|63.73|7
1739693580000|2025-02-16 08:13:00|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1739693590000|2025-02-16 08:13:10|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739693600000|2025-02-16 08:13:20|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|4
1739693610000|2025-02-16 08:13:30|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739693620000|2025-02-16 08:13:40|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739693670000|2025-02-16 08:14:30|64.14|63.74|64.14|63.74|64.15|63.75|64.14|63.74|5
1739693680000|2025-02-16 08:14:40|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|6
1739693690000|2025-02-16 08:14:50|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739693700000|2025-02-16 08:15:00|64.14|63.74|64.14|63.74|64.15|63.75|64.14|63.74|5
1739693710000|2025-02-16 08:15:10|64.13|63.73|64.12|63.72|64.15|63.75|64.12|63.72|8
1739693720000|2025-02-16 08:15:20|64.11|63.71|64.08|63.68|64.11|63.71|64.08|63.68|4
1739693730000|2025-02-16 08:15:30|64.07|63.67|64.08|63.68|64.08|63.68|64.07|63.67|2
1739693740000|2025-02-16 08:15:40|64.13|63.73|64.14|63.74|64.14|63.74|64.12|63.72|8
1739693750000|2025-02-16 08:15:50|64.15|63.75|64.14|63.74|64.15|63.75|64.13|63.73|5
1739693760000|2025-02-16 08:16:00|64.15|63.75|64.15|63.75|64.15|63.75|64.14|63.74|3
1739693770000|2025-02-16 08:16:10|64.14|63.74|64.15|63.75|64.15|63.75|64.13|63.73|7
1739693780000|2025-02-16 08:16:20|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1739693790000|2025-02-16 08:16:30|64.14|63.74|64.15|63.75|64.15|63.75|64.13|63.73|3
1739693800000|2025-02-16 08:16:40|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|6
1739693820000|2025-02-16 08:17:00|64.12|63.72|64.12|63.72|64.14|63.74|64.12|63.72|6
1739693830000|2025-02-16 08:17:10|64.14|63.74|64.13|63.73|64.14|63.74|64.12|63.72|5
1739693850000|2025-02-16 08:17:30|64.16|63.76|64.15|63.75|64.16|63.76|64.15|63.75|2
1739693860000|2025-02-16 08:17:40|64.14|63.74|64.13|63.73|64.15|63.75|64.13|63.73|5
1739693870000|2025-02-16 08:17:50|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|2
1739693880000|2025-02-16 08:18:00|64.12|63.72|64.13|63.73|64.14|63.74|64.12|63.72|4
1739693900000|2025-02-16 08:18:20|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|2
1739693910000|2025-02-16 08:18:30|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739693940000|2025-02-16 08:19:00|64.11|63.71|64.12|63.72|64.12|63.72|64.11|63.71|2
1739693950000|2025-02-16 08:19:10|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739693970000|2025-02-16 08:19:30|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|2
1739693980000|2025-02-16 08:19:40|64.14|63.74|64.17|63.77|64.17|63.77|64.14|63.74|2
1739693990000|2025-02-16 08:19:50|64.16|63.76|64.16|63.76|64.17|63.77|64.16|63.76|5
1739694000000|2025-02-16 08:20:00|64.17|63.77|64.18|63.78|64.18|63.78|64.16|63.76|3
1739694070000|2025-02-16 08:21:10|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|2
1739694080000|2025-02-16 08:21:20|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|6
1739694090000|2025-02-16 08:21:30|64.19|63.79|64.19|63.79|64.19|63.79|64.18|63.78|3
1739694100000|2025-02-16 08:21:40|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1739694130000|2025-02-16 08:22:10|64.19|63.79|64.19|63.79|64.19|63.79|64.18|63.78|7
1739694140000|2025-02-16 08:22:20|64.18|63.78|64.18|63.78|64.19|63.79|64.18|63.78|7
1739694150000|2025-02-16 08:22:30|64.19|63.79|64.15|63.75|64.19|63.79|64.14|63.74|6
1739694160000|2025-02-16 08:22:40|64.16|63.76|64.13|63.73|64.16|63.76|64.13|63.73|8
1739694170000|2025-02-16 08:22:50|64.14|63.74|64.14|63.74|64.14|63.74|64.13|63.73|3
1739694180000|2025-02-16 08:23:00|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739694200000|2025-02-16 08:23:20|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1739694210000|2025-02-16 08:23:30|64.19|63.79|64.19|63.79|64.19|63.79|64.18|63.78|3
1739694220000|2025-02-16 08:23:40|64.18|63.78|64.19|63.79|64.19|63.79|64.18|63.78|2
1739694240000|2025-02-16 08:24:00|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1739694250000|2025-02-16 08:24:10|64.14|63.74|64.15|63.75|64.15|63.75|64.13|63.73|3
1739694290000|2025-02-16 08:24:50|64.16|63.76|64.14|63.74|64.16|63.76|64.14|63.74|3
1739694300000|2025-02-16 08:25:00|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|4
1739694310000|2025-02-16 08:25:10|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739694320000|2025-02-16 08:25:20|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739694330000|2025-02-16 08:25:30|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739694370000|2025-02-16 08:26:10|64.15|63.75|64.14|63.74|64.15|63.75|64.12|63.72|9
1739694380000|2025-02-16 08:26:20|64.13|63.73|64.12|63.72|64.14|63.74|64.12|63.72|7
1739694390000|2025-02-16 08:26:30|64.14|63.74|64.11|63.71|64.14|63.74|64.11|63.71|8
1739694400000|2025-02-16 08:26:40|64.14|63.74|64.13|63.73|64.14|63.74|64.11|63.71|6
1739694410000|2025-02-16 08:26:50|64.12|63.72|64.13|63.73|64.14|63.74|64.12|63.72|5
1739694420000|2025-02-16 08:27:00|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739694440000|2025-02-16 08:27:20|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1739694450000|2025-02-16 08:27:30|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|5
1739694460000|2025-02-16 08:27:40|64.13|63.73|64.13|63.73|64.14|63.74|64.12|63.72|4
1739694480000|2025-02-16 08:28:00|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739694490000|2025-02-16 08:28:10|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739694500000|2025-02-16 08:28:20|64.15|63.75|64.13|63.73|64.15|63.75|64.13|63.73|5
1739694570000|2025-02-16 08:29:30|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739694580000|2025-02-16 08:29:40|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739694600000|2025-02-16 08:30:00|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739694610000|2025-02-16 08:30:10|64.13|63.73|64.08|63.68|64.13|63.73|64.08|63.68|5
1739694630000|2025-02-16 08:30:30|64.04|63.64|64.05|63.65|64.1|63.7|64.04|63.64|16
1739694640000|2025-02-16 08:30:40|64.04|63.64|64.05|63.65|64.09|63.69|64.04|63.64|16
1739694650000|2025-02-16 08:30:50|64.06|63.66|64.04|63.64|64.07|63.67|64.04|63.64|3
1739694660000|2025-02-16 08:31:00|64.03|63.63|64.06|63.66|64.07|63.67|64.03|63.63|11
1739694670000|2025-02-16 08:31:10|64.05|63.65|64.13|63.73|64.13|63.73|64.05|63.65|11
1739694680000|2025-02-16 08:31:20|64.12|63.72|64.1|63.7|64.13|63.73|64.08|63.68|9
1739694690000|2025-02-16 08:31:30|64.13|63.73|64.08|63.68|64.13|63.73|64.08|63.68|9
1739694700000|2025-02-16 08:31:40|64.07|63.67|64.04|63.64|64.07|63.67|64.04|63.64|6
1739694710000|2025-02-16 08:31:50|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|8
1739694720000|2025-02-16 08:32:00|64.05|63.65|64.07|63.67|64.09|63.69|64.05|63.65|6
1739694730000|2025-02-16 08:32:10|64.06|63.66|64.11|63.71|64.12|63.72|64.05|63.65|9
1739694740000|2025-02-16 08:32:20|64.12|63.72|64.09|63.69|64.14|63.74|64.09|63.69|12
1739694750000|2025-02-16 08:32:30|64.08|63.68|64.08|63.68|64.13|63.73|64.08|63.68|11
1739694760000|2025-02-16 08:32:40|64.09|63.69|64.06|63.66|64.09|63.69|64.06|63.66|8
1739694770000|2025-02-16 08:32:50|64.07|63.67|64.12|63.72|64.12|63.72|64.06|63.66|9
1739694780000|2025-02-16 08:33:00|64.11|63.71|64.12|63.72|64.13|63.73|64.11|63.71|3
1739694790000|2025-02-16 08:33:10|64.14|63.74|64.11|63.71|64.14|63.74|64.11|63.71|7
1739694800000|2025-02-16 08:33:20|64.14|63.74|64.13|63.73|64.14|63.74|64.12|63.72|7
1739694810000|2025-02-16 08:33:30|64.12|63.72|64.11|63.71|64.12|63.72|64.11|63.71|2
1739694830000|2025-02-16 08:33:50|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739694870000|2025-02-16 08:34:30|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|6
1739694880000|2025-02-16 08:34:40|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739694890000|2025-02-16 08:34:50|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739694900000|2025-02-16 08:35:00|64.15|63.75|64.13|63.73|64.15|63.75|64.13|63.73|6
1739694910000|2025-02-16 08:35:10|64.14|63.74|64.14|63.74|64.14|63.74|64.13|63.73|3
1739694920000|2025-02-16 08:35:20|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739694930000|2025-02-16 08:35:30|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739694950000|2025-02-16 08:35:50|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|4
1739694960000|2025-02-16 08:36:00|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739694970000|2025-02-16 08:36:10|64.13|63.73|64.14|63.74|64.16|63.76|64.13|63.73|7
1739694980000|2025-02-16 08:36:20|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|6
1739694990000|2025-02-16 08:36:30|64.13|63.73|64.07|63.67|64.13|63.73|64.06|63.66|8
1739695000000|2025-02-16 08:36:40|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|2
1739695020000|2025-02-16 08:37:00|64.06|63.66|64.06|63.66|64.07|63.67|64.06|63.66|3
1739695030000|2025-02-16 08:37:10|64.07|63.67|64.07|63.67|64.08|63.68|64.07|63.67|3
1739695040000|2025-02-16 08:37:20|64.06|63.66|64.06|63.66|64.07|63.67|64.05|63.65|6
1739695050000|2025-02-16 08:37:30|64.07|63.67|64.03|63.63|64.07|63.67|64.03|63.63|7
1739695060000|2025-02-16 08:37:40|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|2
1739695070000|2025-02-16 08:37:50|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739695080000|2025-02-16 08:38:00|64.04|63.64|64.04|63.64|64.05|63.65|64.04|63.64|5
1739695090000|2025-02-16 08:38:10|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739695100000|2025-02-16 08:38:20|64.04|63.64|64.05|63.65|64.06|63.66|64.03|63.63|5
1739695110000|2025-02-16 08:38:30|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|4
1739695120000|2025-02-16 08:38:40|64.04|63.64|64.04|63.64|64.05|63.65|64.03|63.63|12
1739695140000|2025-02-16 08:39:00|64.05|63.65|64.04|63.64|64.05|63.65|64.03|63.63|4
1739695150000|2025-02-16 08:39:10|64.06|63.66|64.03|63.63|64.06|63.66|64.03|63.63|4
1739695170000|2025-02-16 08:39:30|64.02|63.62|63.97|63.57|64.05|63.65|63.97|63.57|10
1739695180000|2025-02-16 08:39:40|63.98|63.58|64.01|63.61|64.02|63.62|63.97|63.57|9
1739695190000|2025-02-16 08:39:50|64|63.6|63.97|63.57|64|63.6|63.97|63.57|4
1739695200000|2025-02-16 08:40:00|63.96|63.56|63.96|63.56|63.97|63.57|63.96|63.56|3
1739695220000|2025-02-16 08:40:20|63.95|63.55|63.94|63.54|63.95|63.55|63.94|63.54|2
1739695230000|2025-02-16 08:40:30|63.97|63.57|63.94|63.54|63.97|63.57|63.94|63.54|4
1739695240000|2025-02-16 08:40:40|63.93|63.53|63.9|63.5|63.93|63.53|63.9|63.5|2
1739695250000|2025-02-16 08:40:50|63.89|63.49|63.86|63.46|63.89|63.49|63.85|63.45|6
1739695260000|2025-02-16 08:41:00|63.88|63.48|63.87|63.47|63.88|63.48|63.87|63.47|6
1739695270000|2025-02-16 08:41:10|63.86|63.46|63.84|63.44|63.87|63.47|63.84|63.44|5
1739695280000|2025-02-16 08:41:20|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|2
1739695290000|2025-02-16 08:41:30|63.87|63.47|63.85|63.45|63.87|63.47|63.85|63.45|3
1739695300000|2025-02-16 08:41:40|63.84|63.44|63.85|63.45|63.86|63.46|63.84|63.44|4
1739695310000|2025-02-16 08:41:50|63.84|63.44|63.87|63.47|63.87|63.47|63.84|63.44|6
1739695320000|2025-02-16 08:42:00|63.88|63.48|63.85|63.45|63.88|63.48|63.85|63.45|5
1739695330000|2025-02-16 08:42:10|63.87|63.47|63.88|63.48|63.88|63.48|63.85|63.45|6
1739695340000|2025-02-16 08:42:20|63.87|63.47|63.89|63.49|63.89|63.49|63.86|63.46|9
1739695350000|2025-02-16 08:42:30|63.88|63.48|63.93|63.53|63.94|63.54|63.88|63.48|7
1739695360000|2025-02-16 08:42:40|63.92|63.52|63.87|63.47|63.92|63.52|63.87|63.47|5
1739695370000|2025-02-16 08:42:50|63.88|63.48|63.93|63.53|63.94|63.54|63.87|63.47|6
1739695380000|2025-02-16 08:43:00|63.92|63.52|63.88|63.48|63.92|63.52|63.88|63.48|7
1739695390000|2025-02-16 08:43:10|63.87|63.47|63.91|63.51|63.91|63.51|63.87|63.47|7
1739695400000|2025-02-16 08:43:20|63.92|63.52|63.94|63.54|63.94|63.54|63.92|63.52|2
1739695420000|2025-02-16 08:43:40|63.87|63.47|63.86|63.46|63.87|63.47|63.86|63.46|2
1739695430000|2025-02-16 08:43:50|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|2
1739695450000|2025-02-16 08:44:10|63.85|63.45|63.85|63.45|63.85|63.45|63.84|63.44|3
1739695460000|2025-02-16 08:44:20|63.84|63.44|63.85|63.45|63.86|63.46|63.84|63.44|4
1739695470000|2025-02-16 08:44:30|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739695480000|2025-02-16 08:44:40|63.86|63.46|63.85|63.45|63.86|63.46|63.85|63.45|2
1739695490000|2025-02-16 08:44:50|63.84|63.44|63.84|63.44|63.86|63.46|63.84|63.44|6
1739695500000|2025-02-16 08:45:00|63.86|63.46|63.8|63.4|63.86|63.46|63.8|63.4|9
1739695510000|2025-02-16 08:45:10|63.81|63.41|63.78|63.38|63.81|63.41|63.78|63.38|4
1739695520000|2025-02-16 08:45:20|63.79|63.39|63.78|63.38|63.79|63.39|63.77|63.37|6
1739695530000|2025-02-16 08:45:30|63.77|63.37|63.77|63.37|63.79|63.39|63.76|63.36|7
1739695540000|2025-02-16 08:45:40|63.78|63.38|63.76|63.36|63.78|63.38|63.76|63.36|5
1739695550000|2025-02-16 08:45:50|63.77|63.37|63.76|63.36|63.78|63.38|63.75|63.35|7
1739695560000|2025-02-16 08:46:00|63.75|63.35|63.74|63.34|63.78|63.38|63.74|63.34|6
1739695570000|2025-02-16 08:46:10|63.78|63.38|63.78|63.38|63.78|63.38|63.74|63.34|9
1739695580000|2025-02-16 08:46:20|63.77|63.37|63.84|63.44|63.84|63.44|63.77|63.37|5
1739695590000|2025-02-16 08:46:30|63.83|63.43|63.82|63.42|63.84|63.44|63.82|63.42|7
1739695600000|2025-02-16 08:46:40|63.85|63.45|63.83|63.43|63.85|63.45|63.83|63.43|6
1739695610000|2025-02-16 08:46:50|63.87|63.47|63.85|63.45|63.87|63.47|63.83|63.43|9
1739695620000|2025-02-16 08:47:00|63.84|63.44|63.84|63.44|63.86|63.46|63.84|63.44|6
1739695630000|2025-02-16 08:47:10|63.86|63.46|63.84|63.44|63.86|63.46|63.83|63.43|6
1739695640000|2025-02-16 08:47:20|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739695650000|2025-02-16 08:47:30|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739695660000|2025-02-16 08:47:40|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|2
1739695670000|2025-02-16 08:47:50|63.83|63.43|63.82|63.42|63.85|63.45|63.82|63.42|5
1739695680000|2025-02-16 08:48:00|63.84|63.44|63.86|63.46|63.88|63.48|63.82|63.42|11
1739695690000|2025-02-16 08:48:10|63.85|63.45|63.84|63.44|63.87|63.47|63.84|63.44|6
1739695700000|2025-02-16 08:48:20|63.87|63.47|63.83|63.43|63.87|63.47|63.83|63.43|5
1739695710000|2025-02-16 08:48:30|63.86|63.46|63.85|63.45|63.86|63.46|63.84|63.44|4
1739695720000|2025-02-16 08:48:40|63.84|63.44|63.84|63.44|63.88|63.48|63.84|63.44|9
1739695730000|2025-02-16 08:48:50|63.85|63.45|63.84|63.44|63.86|63.46|63.84|63.44|4
1739695740000|2025-02-16 08:49:00|63.85|63.45|63.83|63.43|63.85|63.45|63.82|63.42|7
1739695750000|2025-02-16 08:49:10|63.82|63.42|63.84|63.44|63.84|63.44|63.81|63.41|6
1739695760000|2025-02-16 08:49:20|63.83|63.43|63.82|63.42|63.84|63.44|63.82|63.42|5
1739695770000|2025-02-16 08:49:30|63.79|63.39|63.79|63.39|63.84|63.44|63.78|63.38|10
1739695780000|2025-02-16 08:49:40|63.78|63.38|63.83|63.43|63.83|63.43|63.78|63.38|13
1739695790000|2025-02-16 08:49:50|63.82|63.42|63.81|63.41|63.83|63.43|63.78|63.38|8
1739695800000|2025-02-16 08:50:00|63.83|63.43|63.78|63.38|63.84|63.44|63.78|63.38|8
1739695810000|2025-02-16 08:50:10|63.81|63.41|63.82|63.42|63.82|63.42|63.79|63.39|5
1739695820000|2025-02-16 08:50:20|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739695830000|2025-02-16 08:50:30|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739695850000|2025-02-16 08:50:50|63.86|63.46|63.84|63.44|63.86|63.46|63.84|63.44|3
1739695860000|2025-02-16 08:51:00|63.86|63.46|63.85|63.45|63.86|63.46|63.85|63.45|2
1739695880000|2025-02-16 08:51:20|63.86|63.46|63.87|63.47|63.89|63.49|63.86|63.46|4
1739695940000|2025-02-16 08:52:20|63.94|63.54|63.92|63.52|63.94|63.54|63.92|63.52|8
1739695950000|2025-02-16 08:52:30|63.94|63.54|63.93|63.53|63.94|63.54|63.92|63.52|7
1739695960000|2025-02-16 08:52:40|63.92|63.52|63.93|63.53|63.94|63.54|63.92|63.52|6
1739695970000|2025-02-16 08:52:50|63.94|63.54|63.95|63.55|63.96|63.56|63.92|63.52|9
1739695980000|2025-02-16 08:53:00|63.94|63.54|63.94|63.54|63.96|63.56|63.94|63.54|4
1739696000000|2025-02-16 08:53:20|63.93|63.53|63.95|63.55|63.96|63.56|63.93|63.53|3
1739696010000|2025-02-16 08:53:30|63.94|63.54|63.95|63.55|63.96|63.56|63.94|63.54|5
1739696040000|2025-02-16 08:54:00|64.03|63.63|64.02|63.62|64.06|63.66|64.02|63.62|10
1739696050000|2025-02-16 08:54:10|64.03|63.63|64.02|63.62|64.03|63.63|63.97|63.57|10
1739696060000|2025-02-16 08:54:20|64.01|63.61|64.01|63.61|64.05|63.65|64.01|63.61|6
1739696070000|2025-02-16 08:54:30|64|63.6|64.04|63.64|64.05|63.65|64|63.6|8
1739696080000|2025-02-16 08:54:40|64.03|63.63|64.03|63.63|64.04|63.64|64.01|63.61|5
1739696090000|2025-02-16 08:54:50|64.02|63.62|64.04|63.64|64.05|63.65|64.02|63.62|7
1739696100000|2025-02-16 08:55:00|64.03|63.63|63.99|63.59|64.03|63.63|63.97|63.57|7
1739696110000|2025-02-16 08:55:10|64.02|63.62|63.98|63.58|64.04|63.64|63.97|63.57|14
1739696120000|2025-02-16 08:55:20|63.97|63.57|63.97|63.57|63.98|63.58|63.96|63.56|5
1739696130000|2025-02-16 08:55:30|63.98|63.58|64.03|63.63|64.04|63.64|63.98|63.58|8
1739696140000|2025-02-16 08:55:40|64.02|63.62|63.97|63.57|64.02|63.62|63.97|63.57|8
1739696170000|2025-02-16 08:56:10|63.99|63.59|63.97|63.57|63.99|63.59|63.96|63.56|5
1739696180000|2025-02-16 08:56:20|63.95|63.55|64.02|63.62|64.05|63.65|63.95|63.55|11
1739696190000|2025-02-16 08:56:30|64.03|63.63|64.06|63.66|64.07|63.67|64.03|63.63|8
1739696200000|2025-02-16 08:56:40|64.05|63.65|64.07|63.67|64.08|63.68|64.03|63.63|10
1739696210000|2025-02-16 08:56:50|64.06|63.66|64.07|63.67|64.08|63.68|64.06|63.66|3
1739696220000|2025-02-16 08:57:00|64.1|63.7|64.13|63.73|64.13|63.73|64.08|63.68|4
1739696240000|2025-02-16 08:57:20|64.14|63.74|64.06|63.66|64.14|63.74|64.06|63.66|6
1739696250000|2025-02-16 08:57:30|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|2
1739696260000|2025-02-16 08:57:40|64.02|63.62|64.02|63.62|64.03|63.63|64.02|63.62|3
1739696270000|2025-02-16 08:57:50|64.03|63.63|64.01|63.61|64.05|63.65|64.01|63.61|5
1739696280000|2025-02-16 08:58:00|64.04|63.64|64.04|63.64|64.05|63.65|63.98|63.58|10
1739696290000|2025-02-16 08:58:10|64.05|63.65|64.03|63.63|64.05|63.65|64.02|63.62|6
1739696300000|2025-02-16 08:58:20|64.02|63.62|64.02|63.62|64.05|63.65|64.01|63.61|6
1739696310000|2025-02-16 08:58:30|64.05|63.65|64.02|63.62|64.05|63.65|64.02|63.62|7
1739696320000|2025-02-16 08:58:40|64.05|63.65|64.05|63.65|64.05|63.65|64.03|63.63|6
1739696330000|2025-02-16 08:58:50|64.04|63.64|64.04|63.64|64.06|63.66|64.04|63.64|4
1739696340000|2025-02-16 08:59:00|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|4
1739696350000|2025-02-16 08:59:10|64.06|63.66|64.06|63.66|64.06|63.66|64.05|63.65|3
1739696360000|2025-02-16 08:59:20|64.05|63.65|64.05|63.65|64.06|63.66|64.05|63.65|3
1739696400000|2025-02-16 09:00:00|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|2
1739696410000|2025-02-16 09:00:10|64.06|63.66|64.07|63.67|64.07|63.67|64.03|63.63|6
1739696440000|2025-02-16 09:00:40|64.06|63.66|64.06|63.66|64.07|63.67|64.06|63.66|3
1739696450000|2025-02-16 09:00:50|64.09|63.69|64.08|63.68|64.14|63.74|64.07|63.67|14
1739696460000|2025-02-16 09:01:00|64.09|63.69|64.1|63.7|64.12|63.72|64.07|63.67|9
1739696470000|2025-02-16 09:01:10|64.08|63.68|64.07|63.67|64.11|63.71|64.07|63.67|7
1739696480000|2025-02-16 09:01:20|64.06|63.66|64.05|63.65|64.08|63.68|64.05|63.65|6
1739696490000|2025-02-16 09:01:30|64.07|63.67|64.04|63.64|64.07|63.67|64.04|63.64|4
1739696500000|2025-02-16 09:01:40|64.03|63.63|64.05|63.65|64.06|63.66|64.02|63.62|7
1739696510000|2025-02-16 09:01:50|64.04|63.64|64.04|63.64|64.05|63.65|64.03|63.63|4
1739696520000|2025-02-16 09:02:00|64.05|63.65|64.05|63.65|64.05|63.65|64.03|63.63|4
1739696530000|2025-02-16 09:02:10|64.04|63.64|64.05|63.65|64.05|63.65|64.03|63.63|3
1739696540000|2025-02-16 09:02:20|64.04|63.64|64.03|63.63|64.06|63.66|64.03|63.63|8
1739696550000|2025-02-16 09:02:30|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|8
1739696560000|2025-02-16 09:02:40|64.06|63.66|64.02|63.62|64.06|63.66|64.02|63.62|6
1739696570000|2025-02-16 09:02:50|64.05|63.65|63.97|63.57|64.05|63.65|63.96|63.56|14
1739696580000|2025-02-16 09:03:00|63.96|63.56|63.98|63.58|63.98|63.58|63.93|63.53|8
1739696590000|2025-02-16 09:03:10|63.97|63.57|63.95|63.55|64.04|63.64|63.95|63.55|13
1739696600000|2025-02-16 09:03:20|63.94|63.54|63.95|63.55|63.97|63.57|63.94|63.54|4
1739696610000|2025-02-16 09:03:30|63.94|63.54|63.96|63.56|63.96|63.56|63.94|63.54|2
1739696630000|2025-02-16 09:03:50|63.95|63.55|63.94|63.54|63.96|63.56|63.94|63.54|4
1739696640000|2025-02-16 09:04:00|63.96|63.56|63.96|63.56|63.96|63.56|63.94|63.54|4
1739696660000|2025-02-16 09:04:20|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739696670000|2025-02-16 09:04:30|63.98|63.58|63.94|63.54|63.98|63.58|63.94|63.54|4
1739696680000|2025-02-16 09:04:40|63.97|63.57|63.95|63.55|63.97|63.57|63.93|63.53|7
1739696690000|2025-02-16 09:04:50|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739696700000|2025-02-16 09:05:00|63.95|63.55|63.96|63.56|63.98|63.58|63.95|63.55|4
1739696710000|2025-02-16 09:05:10|63.95|63.55|64.01|63.61|64.02|63.62|63.95|63.55|8
1739696720000|2025-02-16 09:05:20|64|63.6|63.99|63.59|64|63.6|63.99|63.59|2
1739696730000|2025-02-16 09:05:30|63.98|63.58|63.99|63.59|64|63.6|63.98|63.58|5
1739696740000|2025-02-16 09:05:40|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1739696750000|2025-02-16 09:05:50|63.93|63.53|63.95|63.55|63.95|63.55|63.92|63.52|6
1739696760000|2025-02-16 09:06:00|63.94|63.54|63.88|63.48|63.95|63.55|63.88|63.48|8
1739696770000|2025-02-16 09:06:10|63.87|63.47|63.86|63.46|63.88|63.48|63.83|63.43|9
1739696780000|2025-02-16 09:06:20|63.85|63.45|63.85|63.45|63.86|63.46|63.83|63.43|5
1739696790000|2025-02-16 09:06:30|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|2
1739696810000|2025-02-16 09:06:50|63.86|63.46|63.87|63.47|63.87|63.47|63.84|63.44|6
1739696820000|2025-02-16 09:07:00|63.86|63.46|63.84|63.44|63.86|63.46|63.84|63.44|3
1739696830000|2025-02-16 09:07:10|63.82|63.42|63.83|63.43|63.84|63.44|63.82|63.42|5
1739696840000|2025-02-16 09:07:20|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|2
1739696850000|2025-02-16 09:07:30|63.82|63.42|63.85|63.45|63.85|63.45|63.82|63.42|2
1739696860000|2025-02-16 09:07:40|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|2
1739696880000|2025-02-16 09:08:00|63.82|63.42|63.84|63.44|63.86|63.46|63.82|63.42|7
1739696890000|2025-02-16 09:08:10|63.83|63.43|63.85|63.45|63.85|63.45|63.83|63.43|2
1739696900000|2025-02-16 09:08:20|63.84|63.44|63.85|63.45|63.86|63.46|63.83|63.43|7
1739696910000|2025-02-16 09:08:30|63.84|63.44|63.85|63.45|63.86|63.46|63.83|63.43|4
1739696920000|2025-02-16 09:08:40|63.89|63.49|63.92|63.52|63.95|63.55|63.89|63.49|9
1739696930000|2025-02-16 09:08:50|63.93|63.53|63.92|63.52|63.93|63.53|63.9|63.5|7
1739696940000|2025-02-16 09:09:00|63.91|63.51|63.83|63.43|63.92|63.52|63.83|63.43|9
1739696950000|2025-02-16 09:09:10|63.84|63.44|63.86|63.46|63.86|63.46|63.83|63.43|6
1739696960000|2025-02-16 09:09:20|63.85|63.45|63.84|63.44|63.85|63.45|63.82|63.42|6
1739696970000|2025-02-16 09:09:30|63.86|63.46|63.85|63.45|63.86|63.46|63.82|63.42|6
1739696980000|2025-02-16 09:09:40|63.84|63.44|63.85|63.45|63.86|63.46|63.83|63.43|8
1739696990000|2025-02-16 09:09:50|63.84|63.44|63.85|63.45|63.85|63.45|63.83|63.43|5
1739697000000|2025-02-16 09:10:00|63.84|63.44|63.85|63.45|63.85|63.45|63.82|63.42|6
1739697010000|2025-02-16 09:10:10|63.84|63.44|63.85|63.45|63.86|63.46|63.83|63.43|7
1739697020000|2025-02-16 09:10:20|63.84|63.44|63.79|63.39|63.84|63.44|63.78|63.38|9
1739697030000|2025-02-16 09:10:30|63.78|63.38|63.83|63.43|63.83|63.43|63.78|63.38|3
1739697050000|2025-02-16 09:10:50|63.84|63.44|63.85|63.45|63.85|63.45|63.82|63.42|4
1739697060000|2025-02-16 09:11:00|63.84|63.44|63.82|63.42|63.84|63.44|63.82|63.42|3
1739697070000|2025-02-16 09:11:10|63.85|63.45|63.84|63.44|63.85|63.45|63.83|63.43|5
1739697080000|2025-02-16 09:11:20|63.83|63.43|63.84|63.44|63.85|63.45|63.82|63.42|7
1739697090000|2025-02-16 09:11:30|63.83|63.43|63.85|63.45|63.85|63.45|63.82|63.42|5
1739697100000|2025-02-16 09:11:40|63.84|63.44|63.84|63.44|63.85|63.45|63.84|63.44|5
1739697110000|2025-02-16 09:11:50|63.86|63.46|63.87|63.47|63.87|63.47|63.84|63.44|5
1739697120000|2025-02-16 09:12:00|63.86|63.46|63.92|63.52|63.95|63.55|63.86|63.46|10
1739697130000|2025-02-16 09:12:10|63.95|63.55|63.95|63.55|63.96|63.56|63.94|63.54|6
1739697140000|2025-02-16 09:12:20|63.94|63.54|63.95|63.55|63.96|63.56|63.94|63.54|6
1739697150000|2025-02-16 09:12:30|63.94|63.54|63.96|63.56|63.97|63.57|63.94|63.54|3
1739697160000|2025-02-16 09:12:40|63.95|63.55|63.96|63.56|63.97|63.57|63.95|63.55|3
1739697170000|2025-02-16 09:12:50|63.95|63.55|63.96|63.56|63.96|63.56|63.94|63.54|3
1739697180000|2025-02-16 09:13:00|63.95|63.55|63.94|63.54|63.95|63.55|63.93|63.53|5
1739697190000|2025-02-16 09:13:10|63.93|63.53|63.93|63.53|63.96|63.56|63.93|63.53|5
1739697200000|2025-02-16 09:13:20|63.94|63.54|63.92|63.52|63.94|63.54|63.92|63.52|5
1739697210000|2025-02-16 09:13:30|63.94|63.54|63.92|63.52|63.94|63.54|63.88|63.48|9
1739697220000|2025-02-16 09:13:40|63.91|63.51|63.92|63.52|63.93|63.53|63.91|63.51|3
1739697240000|2025-02-16 09:14:00|63.91|63.51|63.91|63.51|63.91|63.51|63.87|63.47|6
1739697250000|2025-02-16 09:14:10|63.92|63.52|63.96|63.56|63.96|63.56|63.92|63.52|3
1739697260000|2025-02-16 09:14:20|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739697270000|2025-02-16 09:14:30|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|4
1739697280000|2025-02-16 09:14:40|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739697300000|2025-02-16 09:15:00|63.98|63.58|63.98|63.58|63.98|63.58|63.97|63.57|3
1739697310000|2025-02-16 09:15:10|63.97|63.57|64.04|63.64|64.04|63.64|63.97|63.57|5
1739697320000|2025-02-16 09:15:20|64.03|63.63|63.98|63.58|64.04|63.64|63.98|63.58|8
1739697330000|2025-02-16 09:15:30|63.96|63.56|63.99|63.59|63.99|63.59|63.95|63.55|4
1739697340000|2025-02-16 09:15:40|63.98|63.58|63.97|63.57|63.99|63.59|63.95|63.55|7
1739697350000|2025-02-16 09:15:50|63.99|63.59|63.97|63.57|63.99|63.59|63.96|63.56|6
1739697360000|2025-02-16 09:16:00|63.96|63.56|63.98|63.58|63.99|63.59|63.96|63.56|6
1739697370000|2025-02-16 09:16:10|63.97|63.57|63.94|63.54|63.98|63.58|63.94|63.54|8
1739697380000|2025-02-16 09:16:20|63.97|63.57|63.97|63.57|63.97|63.57|63.94|63.54|5
1739697390000|2025-02-16 09:16:30|63.96|63.56|63.89|63.49|63.96|63.56|63.89|63.49|14
1739697400000|2025-02-16 09:16:40|63.88|63.48|63.88|63.48|63.9|63.5|63.88|63.48|4
1739697410000|2025-02-16 09:16:50|63.89|63.49|63.88|63.48|63.89|63.49|63.87|63.47|7
1739697420000|2025-02-16 09:17:00|63.89|63.49|63.93|63.53|63.94|63.54|63.86|63.46|15
1739697430000|2025-02-16 09:17:10|63.92|63.52|63.93|63.53|63.94|63.54|63.88|63.48|8
1739697440000|2025-02-16 09:17:20|63.91|63.51|63.87|63.47|63.91|63.51|63.87|63.47|5
1739697450000|2025-02-16 09:17:30|63.86|63.46|63.89|63.49|63.9|63.5|63.85|63.45|9
1739697460000|2025-02-16 09:17:40|63.88|63.48|63.86|63.46|63.88|63.48|63.85|63.45|7
1739697470000|2025-02-16 09:17:50|63.87|63.47|63.79|63.39|63.87|63.47|63.79|63.39|11
1739697490000|2025-02-16 09:18:10|63.78|63.38|63.84|63.44|63.86|63.46|63.78|63.38|5
1739697500000|2025-02-16 09:18:20|63.83|63.43|63.8|63.4|63.83|63.43|63.8|63.4|3
1739697510000|2025-02-16 09:18:30|63.79|63.39|63.78|63.38|63.79|63.39|63.78|63.38|2
1739697520000|2025-02-16 09:18:40|63.8|63.4|63.83|63.43|63.84|63.44|63.78|63.38|12
1739697530000|2025-02-16 09:18:50|63.82|63.42|63.84|63.44|63.84|63.44|63.79|63.39|8
1739697540000|2025-02-16 09:19:00|63.83|63.43|63.85|63.45|63.89|63.49|63.83|63.43|9
1739697550000|2025-02-16 09:19:10|63.84|63.44|63.85|63.45|63.87|63.47|63.84|63.44|4
1739697560000|2025-02-16 09:19:20|63.84|63.44|63.87|63.47|63.88|63.48|63.84|63.44|6
1739697570000|2025-02-16 09:19:30|63.86|63.46|63.86|63.46|63.87|63.47|63.84|63.44|7
1739697580000|2025-02-16 09:19:40|63.88|63.48|63.86|63.46|63.88|63.48|63.86|63.46|3
1739697590000|2025-02-16 09:19:50|63.85|63.45|63.87|63.47|63.88|63.48|63.84|63.44|8
1739697600000|2025-02-16 09:20:00|63.86|63.46|63.93|63.53|63.93|63.53|63.85|63.45|5
1739697610000|2025-02-16 09:20:10|63.92|63.52|63.95|63.55|63.96|63.56|63.92|63.52|8
1739697620000|2025-02-16 09:20:20|63.94|63.54|63.87|63.47|63.94|63.54|63.87|63.47|6
1739697630000|2025-02-16 09:20:30|63.88|63.48|63.85|63.45|63.89|63.49|63.85|63.45|9
1739697640000|2025-02-16 09:20:40|63.89|63.49|63.87|63.47|63.89|63.49|63.87|63.47|3
1739697650000|2025-02-16 09:20:50|63.86|63.46|63.94|63.54|63.97|63.57|63.85|63.45|13
1739697660000|2025-02-16 09:21:00|63.96|63.56|63.97|63.57|63.97|63.57|63.93|63.53|9
1739697670000|2025-02-16 09:21:10|63.96|63.56|63.97|63.57|63.98|63.58|63.95|63.55|8
1739697680000|2025-02-16 09:21:20|63.96|63.56|64.03|63.63|64.04|63.64|63.96|63.56|11
1739697690000|2025-02-16 09:21:30|64.02|63.62|63.99|63.59|64.05|63.65|63.98|63.58|8
1739697700000|2025-02-16 09:21:40|63.98|63.58|63.96|63.56|63.98|63.58|63.96|63.56|3
1739697720000|2025-02-16 09:22:00|63.97|63.57|63.96|63.56|63.97|63.57|63.96|63.56|2
1739697730000|2025-02-16 09:22:10|63.95|63.55|63.94|63.54|63.96|63.56|63.94|63.54|5
1739697740000|2025-02-16 09:22:20|63.93|63.53|63.94|63.54|63.94|63.54|63.88|63.48|8
1739697750000|2025-02-16 09:22:30|63.93|63.53|63.87|63.47|63.93|63.53|63.87|63.47|8
1739697760000|2025-02-16 09:22:40|63.89|63.49|63.93|63.53|63.94|63.54|63.89|63.49|8
1739697770000|2025-02-16 09:22:50|63.92|63.52|63.94|63.54|63.95|63.55|63.92|63.52|8
1739697780000|2025-02-16 09:23:00|63.93|63.53|63.93|63.53|63.94|63.54|63.89|63.49|9
1739697790000|2025-02-16 09:23:10|63.92|63.52|63.92|63.52|63.93|63.53|63.91|63.51|4
1739697800000|2025-02-16 09:23:20|63.93|63.53|63.94|63.54|63.94|63.54|63.93|63.53|4
1739697820000|2025-02-16 09:23:40|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739697830000|2025-02-16 09:23:50|63.98|63.58|63.96|63.56|63.98|63.58|63.93|63.53|6
1739697840000|2025-02-16 09:24:00|63.99|63.59|63.96|63.56|63.99|63.59|63.95|63.55|5
1739697850000|2025-02-16 09:24:10|63.95|63.55|63.96|63.56|63.98|63.58|63.95|63.55|4
1739697860000|2025-02-16 09:24:20|63.98|63.58|63.95|63.55|63.98|63.58|63.95|63.55|4
1739697870000|2025-02-16 09:24:30|63.98|63.58|63.97|63.57|63.98|63.58|63.94|63.54|7
1739697880000|2025-02-16 09:24:40|63.98|63.58|64.04|63.64|64.06|63.66|63.98|63.58|8
1739697890000|2025-02-16 09:24:50|64.03|63.63|64.08|63.68|64.11|63.71|64.03|63.63|12
1739697900000|2025-02-16 09:25:00|64.07|63.67|64.06|63.66|64.07|63.67|64.06|63.66|2
1739697910000|2025-02-16 09:25:10|64.09|63.69|64.14|63.74|64.14|63.74|64.08|63.68|6
1739697920000|2025-02-16 09:25:20|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739697940000|2025-02-16 09:25:40|64.16|63.76|64.15|63.75|64.16|63.76|64.14|63.74|7
1739697950000|2025-02-16 09:25:50|64.16|63.76|64.15|63.75|64.16|63.76|64.14|63.74|5
1739697960000|2025-02-16 09:26:00|64.14|63.74|64.16|63.76|64.16|63.76|64.14|63.74|9
1739697970000|2025-02-16 09:26:10|64.15|63.75|64.16|63.76|64.17|63.77|64.15|63.75|6
1739697980000|2025-02-16 09:26:20|64.17|63.77|64.27|63.87|64.27|63.87|64.17|63.77|8
1739697990000|2025-02-16 09:26:30|64.26|63.86|64.26|63.86|64.27|63.87|64.26|63.86|5
1739698000000|2025-02-16 09:26:40|64.27|63.87|64.27|63.87|64.27|63.87|64.26|63.86|5
1739698010000|2025-02-16 09:26:50|64.26|63.86|64.26|63.86|64.27|63.87|64.26|63.86|5
1739698020000|2025-02-16 09:27:00|64.25|63.85|64.25|63.85|64.26|63.86|64.25|63.85|7
1739698030000|2025-02-16 09:27:10|64.24|63.84|64.25|63.85|64.26|63.86|64.24|63.84|3
1739698040000|2025-02-16 09:27:20|64.24|63.84|64.25|63.85|64.27|63.87|64.22|63.82|7
1739698050000|2025-02-16 09:27:30|64.23|63.83|64.22|63.82|64.23|63.83|64.18|63.78|8
1739698060000|2025-02-16 09:27:40|64.21|63.81|64.23|63.83|64.24|63.84|64.21|63.81|5
1739698070000|2025-02-16 09:27:50|64.24|63.84|64.26|63.86|64.29|63.89|64.23|63.83|10
1739698080000|2025-02-16 09:28:00|64.25|63.85|64.25|63.85|64.26|63.86|64.23|63.83|5
1739698090000|2025-02-16 09:28:10|64.24|63.84|64.25|63.85|64.26|63.86|64.23|63.83|8
1739698100000|2025-02-16 09:28:20|64.21|63.81|64.23|63.83|64.24|63.84|64.19|63.79|9
1739698110000|2025-02-16 09:28:30|64.24|63.84|64.2|63.8|64.24|63.84|64.2|63.8|6
1739698130000|2025-02-16 09:28:50|64.18|63.78|64.17|63.77|64.18|63.78|64.16|63.76|5
1739698140000|2025-02-16 09:29:00|64.21|63.81|64.23|63.83|64.24|63.84|64.21|63.81|9
1739698150000|2025-02-16 09:29:10|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|6
1739698160000|2025-02-16 09:29:20|64.23|63.83|64.23|63.83|64.25|63.85|64.23|63.83|4
1739698170000|2025-02-16 09:29:30|64.25|63.85|64.25|63.85|64.25|63.85|64.23|63.83|4
1739698180000|2025-02-16 09:29:40|64.24|63.84|64.24|63.84|64.25|63.85|64.23|63.83|4
1739698190000|2025-02-16 09:29:50|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|3
1739698200000|2025-02-16 09:30:00|64.23|63.83|64.29|63.89|64.29|63.89|64.23|63.83|8
1739698210000|2025-02-16 09:30:10|64.26|63.86|64.23|63.83|64.26|63.86|64.22|63.82|10
1739698220000|2025-02-16 09:30:20|64.22|63.82|64.22|63.82|64.23|63.83|64.18|63.78|10
1739698230000|2025-02-16 09:30:30|64.21|63.81|64.25|63.85|64.25|63.85|64.21|63.81|2
1739698240000|2025-02-16 09:30:40|64.22|63.82|64.25|63.85|64.25|63.85|64.21|63.81|4
1739698250000|2025-02-16 09:30:50|64.24|63.84|64.25|63.85|64.25|63.85|64.22|63.82|6
1739698260000|2025-02-16 09:31:00|64.24|63.84|64.24|63.84|64.25|63.85|64.23|63.83|4
1739698270000|2025-02-16 09:31:10|64.23|63.83|64.24|63.84|64.26|63.86|64.23|63.83|8
1739698280000|2025-02-16 09:31:20|64.26|63.86|64.27|63.87|64.27|63.87|64.24|63.84|8
1739698290000|2025-02-16 09:31:30|64.28|63.88|64.26|63.86|64.28|63.88|64.26|63.86|5
1739698300000|2025-02-16 09:31:40|64.25|63.85|64.27|63.87|64.27|63.87|64.25|63.85|7
1739698310000|2025-02-16 09:31:50|64.26|63.86|64.27|63.87|64.27|63.87|64.25|63.85|3
1739698330000|2025-02-16 09:32:10|64.26|63.86|64.26|63.86|64.27|63.87|64.24|63.84|7
1739698340000|2025-02-16 09:32:20|64.25|63.85|64.25|63.85|64.26|63.86|64.23|63.83|5
1739698350000|2025-02-16 09:32:30|64.26|63.86|64.26|63.86|64.27|63.87|64.25|63.85|6
1739698360000|2025-02-16 09:32:40|64.25|63.85|64.23|63.83|64.26|63.86|64.23|63.83|10
1739698370000|2025-02-16 09:32:50|64.25|63.85|64.23|63.83|64.25|63.85|64.23|63.83|3
1739698380000|2025-02-16 09:33:00|64.25|63.85|64.19|63.79|64.25|63.85|64.19|63.79|9
1739698390000|2025-02-16 09:33:10|64.18|63.78|64.22|63.82|64.25|63.85|64.18|63.78|6
1739698400000|2025-02-16 09:33:20|64.21|63.81|64.24|63.84|64.26|63.86|64.21|63.81|6
1739698410000|2025-02-16 09:33:30|64.26|63.86|64.25|63.85|64.26|63.86|64.23|63.83|6
1739698420000|2025-02-16 09:33:40|64.24|63.84|64.25|63.85|64.25|63.85|64.24|63.84|4
1739698430000|2025-02-16 09:33:50|64.24|63.84|64.26|63.86|64.26|63.86|64.24|63.84|3
1739698440000|2025-02-16 09:34:00|64.28|63.88|64.28|63.88|64.28|63.88|64.26|63.86|4
1739698450000|2025-02-16 09:34:10|64.27|63.87|64.31|63.91|64.31|63.91|64.27|63.87|3
1739698470000|2025-02-16 09:34:30|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1739698480000|2025-02-16 09:34:40|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1739698500000|2025-02-16 09:35:00|64.3|63.9|64.28|63.88|64.31|63.91|64.28|63.88|3
1739698520000|2025-02-16 09:35:20|64.3|63.9|64.27|63.87|64.32|63.92|64.27|63.87|7
1739698530000|2025-02-16 09:35:30|64.28|63.88|64.28|63.88|64.28|63.88|64.25|63.85|6
1739698540000|2025-02-16 09:35:40|64.27|63.87|64.27|63.87|64.28|63.88|64.25|63.85|9
1739698550000|2025-02-16 09:35:50|64.26|63.86|64.27|63.87|64.27|63.87|64.25|63.85|7
1739698560000|2025-02-16 09:36:00|64.26|63.86|64.26|63.86|64.27|63.87|64.24|63.84|5
1739698570000|2025-02-16 09:36:10|64.25|63.85|64.24|63.84|64.27|63.87|64.24|63.84|6
1739698580000|2025-02-16 09:36:20|64.27|63.87|64.26|63.86|64.27|63.87|64.25|63.85|5
1739698590000|2025-02-16 09:36:30|64.25|63.85|64.27|63.87|64.27|63.87|64.24|63.84|3
1739698600000|2025-02-16 09:36:40|64.26|63.86|64.27|63.87|64.28|63.88|64.25|63.85|5
1739698610000|2025-02-16 09:36:50|64.26|63.86|64.28|63.88|64.29|63.89|64.26|63.86|6
1739698620000|2025-02-16 09:37:00|64.27|63.87|64.32|63.92|64.33|63.93|64.27|63.87|7
1739698630000|2025-02-16 09:37:10|64.31|63.91|64.31|63.91|64.35|63.95|64.31|63.91|6
1739698640000|2025-02-16 09:37:20|64.29|63.89|64.33|63.93|64.35|63.95|64.29|63.89|9
1739698650000|2025-02-16 09:37:30|64.32|63.92|64.33|63.93|64.36|63.96|64.32|63.92|5
1739698660000|2025-02-16 09:37:40|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|6
1739698670000|2025-02-16 09:37:50|64.35|63.95|64.37|63.97|64.37|63.97|64.35|63.95|6
1739698680000|2025-02-16 09:38:00|64.36|63.96|64.35|63.95|64.37|63.97|64.35|63.95|5
1739698690000|2025-02-16 09:38:10|64.37|63.97|64.36|63.96|64.38|63.98|64.36|63.96|5
1739698700000|2025-02-16 09:38:20|64.35|63.95|64.37|63.97|64.37|63.97|64.35|63.95|2
1739698720000|2025-02-16 09:38:40|64.35|63.95|64.42|64.02|64.43|64.03|64.35|63.95|6
1739698730000|2025-02-16 09:38:50|64.44|64.04|64.45|64.05|64.46|64.06|64.42|64.02|8
1739698740000|2025-02-16 09:39:00|64.44|64.04|64.44|64.04|64.46|64.06|64.44|64.04|8
1739698750000|2025-02-16 09:39:10|64.47|64.07|64.46|64.06|64.47|64.07|64.45|64.05|5
1739698760000|2025-02-16 09:39:20|64.45|64.05|64.46|64.06|64.47|64.07|64.44|64.04|6
1739698770000|2025-02-16 09:39:30|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|2
1739698780000|2025-02-16 09:39:40|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739698790000|2025-02-16 09:39:50|64.45|64.05|64.47|64.07|64.47|64.07|64.43|64.03|7
1739698800000|2025-02-16 09:40:00|64.46|64.06|64.47|64.07|64.48|64.08|64.45|64.05|4
1739698810000|2025-02-16 09:40:10|64.46|64.06|64.47|64.07|64.47|64.07|64.44|64.04|4
1739698820000|2025-02-16 09:40:20|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739698830000|2025-02-16 09:40:30|64.44|64.04|64.46|64.06|64.47|64.07|64.44|64.04|3
1739698840000|2025-02-16 09:40:40|64.45|64.05|64.47|64.07|64.48|64.08|64.44|64.04|7
1739698850000|2025-02-16 09:40:50|64.46|64.06|64.46|64.06|64.47|64.07|64.45|64.05|4
1739698860000|2025-02-16 09:41:00|64.45|64.05|64.48|64.08|64.48|64.08|64.45|64.05|2
1739698870000|2025-02-16 09:41:10|64.47|64.07|64.52|64.12|64.53|64.13|64.46|64.06|8
1739698880000|2025-02-16 09:41:20|64.53|64.13|64.53|64.13|64.54|64.14|64.52|64.12|6
1739698890000|2025-02-16 09:41:30|64.56|64.16|64.51|64.11|64.56|64.16|64.5|64.1|11
1739698910000|2025-02-16 09:41:50|64.54|64.14|64.56|64.16|64.57|64.17|64.54|64.14|3
1739698920000|2025-02-16 09:42:00|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|2
1739698930000|2025-02-16 09:42:10|64.6|64.2|64.65|64.25|64.66|64.26|64.6|64.2|11
1739698940000|2025-02-16 09:42:20|64.64|64.24|64.66|64.26|64.66|64.26|64.64|64.24|2
1739698950000|2025-02-16 09:42:30|64.65|64.25|64.63|64.23|64.67|64.27|64.63|64.23|8
1739698960000|2025-02-16 09:42:40|64.62|64.22|64.65|64.25|64.65|64.25|64.62|64.22|5
1739698970000|2025-02-16 09:42:50|64.64|64.24|64.64|64.24|64.66|64.26|64.63|64.23|7
1739698980000|2025-02-16 09:43:00|64.63|64.23|64.66|64.26|64.66|64.26|64.63|64.23|5
1739698990000|2025-02-16 09:43:10|64.65|64.25|64.65|64.25|64.66|64.26|64.63|64.23|5
1739699000000|2025-02-16 09:43:20|64.64|64.24|64.64|64.24|64.66|64.26|64.64|64.24|4
1739699010000|2025-02-16 09:43:30|64.66|64.26|64.66|64.26|64.67|64.27|64.63|64.23|9
1739699020000|2025-02-16 09:43:40|64.65|64.25|64.65|64.25|64.66|64.26|64.63|64.23|5
1739699030000|2025-02-16 09:43:50|64.64|64.24|64.63|64.23|64.66|64.26|64.63|64.23|6
1739699040000|2025-02-16 09:44:00|64.66|64.26|64.65|64.25|64.66|64.26|64.65|64.25|2
1739699050000|2025-02-16 09:44:10|64.64|64.24|64.63|64.23|64.66|64.26|64.63|64.23|5
1739699060000|2025-02-16 09:44:20|64.66|64.26|64.63|64.23|64.66|64.26|64.63|64.23|8
1739699070000|2025-02-16 09:44:30|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|6
1739699080000|2025-02-16 09:44:40|64.63|64.23|64.63|64.23|64.66|64.26|64.63|64.23|5
1739699090000|2025-02-16 09:44:50|64.66|64.26|64.64|64.24|64.66|64.26|64.63|64.23|7
1739699110000|2025-02-16 09:45:10|64.7|64.3|64.74|64.34|64.74|64.34|64.67|64.27|8
1739699120000|2025-02-16 09:45:20|64.73|64.33|64.74|64.34|64.75|64.35|64.71|64.31|8
1739699130000|2025-02-16 09:45:30|64.73|64.33|64.69|64.29|64.73|64.33|64.66|64.26|13
1739699140000|2025-02-16 09:45:40|64.68|64.28|64.66|64.26|64.68|64.28|64.64|64.24|7
1739699150000|2025-02-16 09:45:50|64.65|64.25|64.65|64.25|64.67|64.27|64.64|64.24|5
1739699160000|2025-02-16 09:46:00|64.64|64.24|64.67|64.27|64.67|64.27|64.64|64.24|5
1739699170000|2025-02-16 09:46:10|64.66|64.26|64.66|64.26|64.67|64.27|64.64|64.24|5
1739699180000|2025-02-16 09:46:20|64.65|64.25|64.65|64.25|64.66|64.26|64.58|64.18|13
1739699190000|2025-02-16 09:46:30|64.64|64.24|64.58|64.18|64.64|64.24|64.58|64.18|5
1739699200000|2025-02-16 09:46:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739699210000|2025-02-16 09:46:50|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1739699220000|2025-02-16 09:47:00|64.58|64.18|64.57|64.17|64.63|64.23|64.57|64.17|7
1739699230000|2025-02-16 09:47:10|64.58|64.18|64.62|64.22|64.66|64.26|64.58|64.18|9
1739699240000|2025-02-16 09:47:20|64.63|64.23|64.63|64.23|64.63|64.23|64.62|64.22|3
1739699250000|2025-02-16 09:47:30|64.62|64.22|64.64|64.24|64.64|64.24|64.62|64.22|4
1739699260000|2025-02-16 09:47:40|64.63|64.23|64.62|64.22|64.64|64.24|64.62|64.22|8
1739699270000|2025-02-16 09:47:50|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|6
1739699280000|2025-02-16 09:48:00|64.64|64.24|64.63|64.23|64.64|64.24|64.62|64.22|5
1739699290000|2025-02-16 09:48:10|64.62|64.22|64.65|64.25|64.66|64.26|64.62|64.22|3
1739699310000|2025-02-16 09:48:30|64.63|64.23|64.66|64.26|64.66|64.26|64.63|64.23|2
1739699320000|2025-02-16 09:48:40|64.65|64.25|64.65|64.25|64.67|64.27|64.65|64.25|4
1739699330000|2025-02-16 09:48:50|64.68|64.28|64.65|64.25|64.68|64.28|64.65|64.25|4
1739699340000|2025-02-16 09:49:00|64.68|64.28|64.67|64.27|64.68|64.28|64.65|64.25|5
1739699350000|2025-02-16 09:49:10|64.66|64.26|64.66|64.26|64.67|64.27|64.65|64.25|6
1739699360000|2025-02-16 09:49:20|64.65|64.25|64.67|64.27|64.67|64.27|64.64|64.24|5
1739699370000|2025-02-16 09:49:30|64.65|64.25|64.67|64.27|64.67|64.27|64.64|64.24|7
1739699380000|2025-02-16 09:49:40|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|3
1739699390000|2025-02-16 09:49:50|64.67|64.27|64.65|64.25|64.67|64.27|64.62|64.22|8
1739699400000|2025-02-16 09:50:00|64.64|64.24|64.63|64.23|64.64|64.24|64.58|64.18|8
1739699410000|2025-02-16 09:50:10|64.62|64.22|64.59|64.19|64.62|64.22|64.58|64.18|4
1739699430000|2025-02-16 09:50:30|64.6|64.2|64.64|64.24|64.65|64.25|64.6|64.2|6
1739699440000|2025-02-16 09:50:40|64.63|64.23|64.64|64.24|64.66|64.26|64.62|64.22|8
1739699450000|2025-02-16 09:50:50|64.69|64.29|64.57|64.17|64.69|64.29|64.57|64.17|10
1739699460000|2025-02-16 09:51:00|64.58|64.18|64.61|64.21|64.62|64.22|64.57|64.17|7
1739699470000|2025-02-16 09:51:10|64.63|64.23|64.63|64.23|64.65|64.25|64.63|64.23|9
1739699480000|2025-02-16 09:51:20|64.62|64.22|64.61|64.21|64.65|64.25|64.6|64.2|7
1739699490000|2025-02-16 09:51:30|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739699510000|2025-02-16 09:51:50|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739699530000|2025-02-16 09:52:10|64.64|64.24|64.66|64.26|64.67|64.27|64.64|64.24|3
1739699540000|2025-02-16 09:52:20|64.65|64.25|64.66|64.26|64.67|64.27|64.64|64.24|4
1739699550000|2025-02-16 09:52:30|64.67|64.27|64.67|64.27|64.73|64.33|64.66|64.26|9
1739699560000|2025-02-16 09:52:40|64.68|64.28|64.67|64.27|64.71|64.31|64.65|64.25|9
1739699570000|2025-02-16 09:52:50|64.66|64.26|64.67|64.27|64.68|64.28|64.66|64.26|5
1739699580000|2025-02-16 09:53:00|64.66|64.26|64.68|64.28|64.68|64.28|64.65|64.25|8
1739699590000|2025-02-16 09:53:10|64.67|64.27|64.67|64.27|64.68|64.28|64.65|64.25|5
1739699600000|2025-02-16 09:53:20|64.66|64.26|64.67|64.27|64.68|64.28|64.65|64.25|4
1739699610000|2025-02-16 09:53:30|64.66|64.26|64.67|64.27|64.68|64.28|64.65|64.25|4
1739699620000|2025-02-16 09:53:40|64.65|64.25|64.64|64.24|64.67|64.27|64.63|64.23|7
1739699630000|2025-02-16 09:53:50|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|3
1739699640000|2025-02-16 09:54:00|64.65|64.25|64.65|64.25|64.7|64.3|64.63|64.23|9
1739699650000|2025-02-16 09:54:10|64.67|64.27|64.72|64.32|64.73|64.33|64.67|64.27|11
1739699660000|2025-02-16 09:54:20|64.71|64.31|64.73|64.33|64.74|64.34|64.71|64.31|10
1739699670000|2025-02-16 09:54:30|64.75|64.35|64.72|64.32|64.76|64.36|64.72|64.32|6
1739699680000|2025-02-16 09:54:40|64.71|64.31|64.72|64.32|64.73|64.33|64.7|64.3|7
1739699700000|2025-02-16 09:55:00|64.66|64.26|64.65|64.25|64.67|64.27|64.64|64.24|6
1739699710000|2025-02-16 09:55:10|64.66|64.26|64.64|64.24|64.68|64.28|64.64|64.24|6
1739699720000|2025-02-16 09:55:20|64.63|64.23|64.64|64.24|64.64|64.24|64.62|64.22|3
1739699730000|2025-02-16 09:55:30|64.63|64.23|64.64|64.24|64.64|64.24|64.62|64.22|3
1739699740000|2025-02-16 09:55:40|64.63|64.23|64.62|64.22|64.64|64.24|64.62|64.22|5
1739699750000|2025-02-16 09:55:50|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|3
1739699760000|2025-02-16 09:56:00|64.64|64.24|64.57|64.17|64.64|64.24|64.57|64.17|10
1739699770000|2025-02-16 09:56:10|64.56|64.16|64.57|64.17|64.61|64.21|64.56|64.16|8
1739699780000|2025-02-16 09:56:20|64.56|64.16|64.57|64.17|64.58|64.18|64.55|64.15|4
1739699790000|2025-02-16 09:56:30|64.56|64.16|64.57|64.17|64.58|64.18|64.56|64.16|6
1739699800000|2025-02-16 09:56:40|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739699810000|2025-02-16 09:56:50|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739699820000|2025-02-16 09:57:00|64.58|64.18|64.57|64.17|64.58|64.18|64.56|64.16|5
1739699830000|2025-02-16 09:57:10|64.58|64.18|64.57|64.17|64.6|64.2|64.56|64.16|9
1739699840000|2025-02-16 09:57:20|64.56|64.16|64.56|64.16|64.58|64.18|64.56|64.16|4
1739699850000|2025-02-16 09:57:30|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1739699860000|2025-02-16 09:57:40|64.57|64.17|64.56|64.16|64.58|64.18|64.56|64.16|5
1739699900000|2025-02-16 09:58:20|64.64|64.24|64.65|64.25|64.66|64.26|64.64|64.24|5
1739699910000|2025-02-16 09:58:30|64.66|64.26|64.65|64.25|64.66|64.26|64.65|64.25|2
1739699920000|2025-02-16 09:58:40|64.66|64.26|64.66|64.26|64.66|64.26|64.64|64.24|6
1739699930000|2025-02-16 09:58:50|64.65|64.25|64.66|64.26|64.66|64.26|64.64|64.24|5
1739699940000|2025-02-16 09:59:00|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739699950000|2025-02-16 09:59:10|64.66|64.26|64.65|64.25|64.66|64.26|64.64|64.24|5
1739699960000|2025-02-16 09:59:20|64.64|64.24|64.66|64.26|64.66|64.26|64.64|64.24|5
1739699970000|2025-02-16 09:59:30|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739699980000|2025-02-16 09:59:40|64.66|64.26|64.65|64.25|64.66|64.26|64.65|64.25|4
1739699990000|2025-02-16 09:59:50|64.63|64.23|64.58|64.18|64.63|64.23|64.58|64.18|4
1739700000000|2025-02-16 10:00:00|64.57|64.17|64.56|64.16|64.58|64.18|64.56|64.16|4
1739700010000|2025-02-16 10:00:10|64.58|64.18|64.58|64.18|64.6|64.2|64.56|64.16|8
1739700020000|2025-02-16 10:00:20|64.59|64.19|64.57|64.17|64.59|64.19|64.55|64.15|6
1739700030000|2025-02-16 10:00:30|64.56|64.16|64.56|64.16|64.58|64.18|64.55|64.15|5
1739700040000|2025-02-16 10:00:40|64.59|64.19|64.57|64.17|64.59|64.19|64.55|64.15|7
1739700050000|2025-02-16 10:00:50|64.56|64.16|64.57|64.17|64.58|64.18|64.55|64.15|4
1739700060000|2025-02-16 10:01:00|64.56|64.16|64.5|64.1|64.56|64.16|64.47|64.07|10
1739700070000|2025-02-16 10:01:10|64.49|64.09|64.55|64.15|64.55|64.15|64.48|64.08|7
1739700080000|2025-02-16 10:01:20|64.59|64.19|64.55|64.15|64.59|64.19|64.55|64.15|2
1739700100000|2025-02-16 10:01:40|64.54|64.14|64.57|64.17|64.57|64.17|64.54|64.14|4
1739700110000|2025-02-16 10:01:50|64.56|64.16|64.56|64.16|64.57|64.17|64.55|64.15|7
1739700120000|2025-02-16 10:02:00|64.55|64.15|64.58|64.18|64.6|64.2|64.55|64.15|8
1739700130000|2025-02-16 10:02:10|64.57|64.17|64.55|64.15|64.58|64.18|64.55|64.15|5
1739700140000|2025-02-16 10:02:20|64.62|64.22|64.63|64.23|64.66|64.26|64.58|64.18|10
1739700150000|2025-02-16 10:02:30|64.64|64.24|64.66|64.26|64.69|64.29|64.62|64.22|9
1739700160000|2025-02-16 10:02:40|64.65|64.25|64.65|64.25|64.68|64.28|64.65|64.25|3
1739700170000|2025-02-16 10:02:50|64.64|64.24|64.64|64.24|64.65|64.25|64.63|64.23|4
1739700180000|2025-02-16 10:03:00|64.65|64.25|64.65|64.25|64.66|64.26|64.64|64.24|6
1739700190000|2025-02-16 10:03:10|64.68|64.28|64.59|64.19|64.68|64.28|64.57|64.17|9
1739700200000|2025-02-16 10:03:20|64.58|64.18|64.55|64.15|64.58|64.18|64.55|64.15|7
1739700210000|2025-02-16 10:03:30|64.58|64.18|64.63|64.23|64.64|64.24|64.56|64.16|7
1739700220000|2025-02-16 10:03:40|64.62|64.22|64.56|64.16|64.62|64.22|64.56|64.16|5
1739700230000|2025-02-16 10:03:50|64.58|64.18|64.63|64.23|64.64|64.24|64.56|64.16|8
1739700240000|2025-02-16 10:04:00|64.62|64.22|64.62|64.22|64.64|64.24|64.62|64.22|4
1739700250000|2025-02-16 10:04:10|64.64|64.24|64.56|64.16|64.64|64.24|64.56|64.16|10
1739700260000|2025-02-16 10:04:20|64.54|64.14|64.56|64.16|64.56|64.16|64.54|64.14|4
1739700270000|2025-02-16 10:04:30|64.55|64.15|64.55|64.15|64.56|64.16|64.54|64.14|4
1739700290000|2025-02-16 10:04:50|64.56|64.16|64.56|64.16|64.56|64.16|64.54|64.14|4
1739700300000|2025-02-16 10:05:00|64.55|64.15|64.47|64.07|64.55|64.15|64.47|64.07|8
1739700310000|2025-02-16 10:05:10|64.51|64.11|64.47|64.07|64.51|64.11|64.47|64.07|8
1739700320000|2025-02-16 10:05:20|64.46|64.06|64.43|64.03|64.46|64.06|64.42|64.02|7
1739700330000|2025-02-16 10:05:30|64.46|64.06|64.45|64.05|64.46|64.06|64.44|64.04|7
1739700340000|2025-02-16 10:05:40|64.44|64.04|64.45|64.05|64.46|64.06|64.43|64.03|6
1739700350000|2025-02-16 10:05:50|64.44|64.04|64.4|64|64.44|64.04|64.37|63.97|8
1739700360000|2025-02-16 10:06:00|64.39|63.99|64.37|63.97|64.39|63.99|64.37|63.97|5
1739700370000|2025-02-16 10:06:10|64.38|63.98|64.43|64.03|64.45|64.05|64.38|63.98|10
1739700380000|2025-02-16 10:06:20|64.44|64.04|64.45|64.05|64.45|64.05|64.43|64.03|5
1739700390000|2025-02-16 10:06:30|64.44|64.04|64.38|63.98|64.45|64.05|64.38|63.98|7
1739700400000|2025-02-16 10:06:40|64.37|63.97|64.37|63.97|64.38|63.98|64.35|63.95|6
1739700410000|2025-02-16 10:06:50|64.36|63.96|64.38|63.98|64.44|64.04|64.36|63.96|10
1739700420000|2025-02-16 10:07:00|64.37|63.97|64.43|64.03|64.43|64.03|64.37|63.97|8
1739700430000|2025-02-16 10:07:10|64.42|64.02|64.46|64.06|64.51|64.11|64.42|64.02|9
1739700440000|2025-02-16 10:07:20|64.45|64.05|64.53|64.13|64.53|64.13|64.44|64.04|9
1739700450000|2025-02-16 10:07:30|64.55|64.15|64.53|64.13|64.55|64.15|64.53|64.13|5
1739700460000|2025-02-16 10:07:40|64.55|64.15|64.53|64.13|64.55|64.15|64.53|64.13|6
1739700470000|2025-02-16 10:07:50|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1739700490000|2025-02-16 10:08:10|64.56|64.16|64.57|64.17|64.59|64.19|64.54|64.14|7
1739700500000|2025-02-16 10:08:20|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|4
1739700510000|2025-02-16 10:08:30|64.56|64.16|64.56|64.16|64.62|64.22|64.56|64.16|10
1739700520000|2025-02-16 10:08:40|64.57|64.17|64.56|64.16|64.57|64.17|64.54|64.14|7
1739700530000|2025-02-16 10:08:50|64.57|64.17|64.56|64.16|64.57|64.17|64.54|64.14|6
1739700540000|2025-02-16 10:09:00|64.55|64.15|64.55|64.15|64.57|64.17|64.55|64.15|4
1739700550000|2025-02-16 10:09:10|64.57|64.17|64.56|64.16|64.61|64.21|64.56|64.16|7
1739700560000|2025-02-16 10:09:20|64.55|64.15|64.57|64.17|64.57|64.17|64.55|64.15|2
1739700570000|2025-02-16 10:09:30|64.56|64.16|64.56|64.16|64.57|64.17|64.54|64.14|7
1739700580000|2025-02-16 10:09:40|64.55|64.15|64.57|64.17|64.58|64.18|64.54|64.14|9
1739700590000|2025-02-16 10:09:50|64.56|64.16|64.65|64.25|64.65|64.25|64.56|64.16|7
1739700600000|2025-02-16 10:10:00|64.63|64.23|64.57|64.17|64.64|64.24|64.57|64.17|11
1739700610000|2025-02-16 10:10:10|64.56|64.16|64.56|64.16|64.58|64.18|64.55|64.15|5
1739700620000|2025-02-16 10:10:20|64.55|64.15|64.55|64.15|64.58|64.18|64.55|64.15|5
1739700630000|2025-02-16 10:10:30|64.57|64.17|64.57|64.17|64.59|64.19|64.55|64.15|6
1739700640000|2025-02-16 10:10:40|64.56|64.16|64.58|64.18|64.58|64.18|64.56|64.16|2
1739700650000|2025-02-16 10:10:50|64.6|64.2|64.65|64.25|64.65|64.25|64.6|64.2|9
1739700660000|2025-02-16 10:11:00|64.64|64.24|64.57|64.17|64.65|64.25|64.57|64.17|9
1739700680000|2025-02-16 10:11:20|64.56|64.16|64.56|64.16|64.57|64.17|64.55|64.15|4
1739700690000|2025-02-16 10:11:30|64.55|64.15|64.57|64.17|64.57|64.17|64.54|64.14|4
1739700700000|2025-02-16 10:11:40|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1739700710000|2025-02-16 10:11:50|64.57|64.17|64.62|64.22|64.62|64.22|64.57|64.17|6
1739700720000|2025-02-16 10:12:00|64.65|64.25|64.58|64.18|64.65|64.25|64.57|64.17|12
1739700730000|2025-02-16 10:12:10|64.57|64.17|64.57|64.17|64.59|64.19|64.55|64.15|6
1739700740000|2025-02-16 10:12:20|64.56|64.16|64.57|64.17|64.58|64.18|64.55|64.15|6
1739700750000|2025-02-16 10:12:30|64.56|64.16|64.56|64.16|64.58|64.18|64.54|64.14|6
1739700760000|2025-02-16 10:12:40|64.57|64.17|64.57|64.17|64.57|64.17|64.54|64.14|5
1739700770000|2025-02-16 10:12:50|64.56|64.16|64.57|64.17|64.58|64.18|64.55|64.15|4
1739700780000|2025-02-16 10:13:00|64.56|64.16|64.57|64.17|64.58|64.18|64.54|64.14|7
1739700790000|2025-02-16 10:13:10|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|3
1739700810000|2025-02-16 10:13:30|64.64|64.24|64.64|64.24|64.65|64.25|64.63|64.23|6
1739700820000|2025-02-16 10:13:40|64.63|64.23|64.66|64.26|64.7|64.3|64.63|64.23|8
1739700830000|2025-02-16 10:13:50|64.67|64.27|64.65|64.25|64.67|64.27|64.65|64.25|6
1739700840000|2025-02-16 10:14:00|64.72|64.32|64.66|64.26|64.72|64.32|64.66|64.26|9
1739700850000|2025-02-16 10:14:10|64.69|64.29|64.7|64.3|64.73|64.33|64.67|64.27|9
1739700860000|2025-02-16 10:14:20|64.69|64.29|64.71|64.31|64.71|64.31|64.69|64.29|2
1739700880000|2025-02-16 10:14:40|64.66|64.26|64.66|64.26|64.67|64.27|64.64|64.24|6
1739700890000|2025-02-16 10:14:50|64.65|64.25|64.67|64.27|64.67|64.27|64.65|64.25|2
1739700900000|2025-02-16 10:15:00|64.66|64.26|64.64|64.24|64.67|64.27|64.64|64.24|11
1739700910000|2025-02-16 10:15:10|64.66|64.26|64.67|64.27|64.69|64.29|64.65|64.25|11
1739700920000|2025-02-16 10:15:20|64.66|64.26|64.67|64.27|64.67|64.27|64.64|64.24|4
1739700930000|2025-02-16 10:15:30|64.66|64.26|64.66|64.26|64.69|64.29|64.65|64.25|6
1739700940000|2025-02-16 10:15:40|64.65|64.25|64.65|64.25|64.71|64.31|64.65|64.25|7
1739700950000|2025-02-16 10:15:50|64.67|64.27|64.65|64.25|64.68|64.28|64.65|64.25|6
1739700960000|2025-02-16 10:16:00|64.64|64.24|64.65|64.25|64.67|64.27|64.64|64.24|6
1739700970000|2025-02-16 10:16:10|64.67|64.27|64.67|64.27|64.67|64.27|64.63|64.23|6
1739700980000|2025-02-16 10:16:20|64.63|64.23|64.63|64.23|64.66|64.26|64.61|64.21|7
1739700990000|2025-02-16 10:16:30|64.62|64.22|64.6|64.2|64.64|64.24|64.58|64.18|13
1739701000000|2025-02-16 10:16:40|64.59|64.19|64.57|64.17|64.6|64.2|64.56|64.16|8
1739701010000|2025-02-16 10:16:50|64.56|64.16|64.57|64.17|64.57|64.17|64.55|64.15|3
1739701020000|2025-02-16 10:17:00|64.56|64.16|64.63|64.23|64.64|64.24|64.56|64.16|13
1739701030000|2025-02-16 10:17:10|64.61|64.21|64.62|64.22|64.63|64.23|64.61|64.21|5
1739701040000|2025-02-16 10:17:20|64.63|64.23|64.62|64.22|64.64|64.24|64.62|64.22|4
1739701050000|2025-02-16 10:17:30|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|6
1739701060000|2025-02-16 10:17:40|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|3
1739701080000|2025-02-16 10:18:00|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|6
1739701090000|2025-02-16 10:18:10|64.63|64.23|64.65|64.25|64.67|64.27|64.62|64.22|11
1739701100000|2025-02-16 10:18:20|64.64|64.24|64.63|64.23|64.65|64.25|64.61|64.21|7
1739701110000|2025-02-16 10:18:30|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|3
1739701120000|2025-02-16 10:18:40|64.64|64.24|64.64|64.24|64.65|64.25|64.57|64.17|11
1739701130000|2025-02-16 10:18:50|64.63|64.23|64.56|64.16|64.63|64.23|64.56|64.16|9
1739701140000|2025-02-16 10:19:00|64.55|64.15|64.6|64.2|64.62|64.22|64.55|64.15|9
1739701150000|2025-02-16 10:19:10|64.58|64.18|64.57|64.17|64.58|64.18|64.55|64.15|8
1739701160000|2025-02-16 10:19:20|64.59|64.19|64.62|64.22|64.63|64.23|64.59|64.19|6
1739701170000|2025-02-16 10:19:30|64.61|64.21|64.62|64.22|64.65|64.25|64.61|64.21|10
1739701180000|2025-02-16 10:19:40|64.63|64.23|64.63|64.23|64.64|64.24|64.62|64.22|6
1739701190000|2025-02-16 10:19:50|64.64|64.24|64.63|64.23|64.64|64.24|64.61|64.21|6
1739701200000|2025-02-16 10:20:00|64.64|64.24|64.65|64.25|64.65|64.25|64.63|64.23|6
1739701210000|2025-02-16 10:20:10|64.64|64.24|64.58|64.18|64.65|64.25|64.58|64.18|12
1739701220000|2025-02-16 10:20:20|64.59|64.19|64.62|64.22|64.63|64.23|64.59|64.19|6
1739701230000|2025-02-16 10:20:30|64.63|64.23|64.57|64.17|64.63|64.23|64.57|64.17|8
1739701240000|2025-02-16 10:20:40|64.6|64.2|64.58|64.18|64.6|64.2|64.57|64.17|7
1739701250000|2025-02-16 10:20:50|64.57|64.17|64.56|64.16|64.58|64.18|64.56|64.16|6
1739701270000|2025-02-16 10:21:10|64.62|64.22|64.62|64.22|64.65|64.25|64.57|64.17|9
1739701280000|2025-02-16 10:21:20|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|6
1739701290000|2025-02-16 10:21:30|64.66|64.26|64.65|64.25|64.66|64.26|64.63|64.23|6
1739701300000|2025-02-16 10:21:40|64.64|64.24|64.66|64.26|64.66|64.26|64.64|64.24|5
1739701310000|2025-02-16 10:21:50|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739701320000|2025-02-16 10:22:00|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|3
1739701330000|2025-02-16 10:22:10|64.63|64.23|64.64|64.24|64.65|64.25|64.62|64.22|4
1739701340000|2025-02-16 10:22:20|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|7
1739701350000|2025-02-16 10:22:30|64.66|64.26|64.66|64.26|64.66|64.26|64.64|64.24|4
1739701360000|2025-02-16 10:22:40|64.65|64.25|64.65|64.25|64.66|64.26|64.64|64.24|6
1739701370000|2025-02-16 10:22:50|64.64|64.24|64.66|64.26|64.66|64.26|64.64|64.24|5
1739701380000|2025-02-16 10:23:00|64.65|64.25|64.67|64.27|64.67|64.27|64.64|64.24|5
1739701390000|2025-02-16 10:23:10|64.66|64.26|64.66|64.26|64.67|64.27|64.65|64.25|4
1739701400000|2025-02-16 10:23:20|64.65|64.25|64.67|64.27|64.67|64.27|64.64|64.24|6
1739701410000|2025-02-16 10:23:30|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|3
1739701420000|2025-02-16 10:23:40|64.67|64.27|64.65|64.25|64.67|64.27|64.64|64.24|6
1739701430000|2025-02-16 10:23:50|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|6
1739701440000|2025-02-16 10:24:00|64.66|64.26|64.65|64.25|64.66|64.26|64.62|64.22|7
1739701450000|2025-02-16 10:24:10|64.64|64.24|64.64|64.24|64.66|64.26|64.64|64.24|4
1739701470000|2025-02-16 10:24:30|64.67|64.27|64.64|64.24|64.67|64.27|64.64|64.24|4
1739701480000|2025-02-16 10:24:40|64.67|64.27|64.65|64.25|64.67|64.27|64.65|64.25|3
1739701490000|2025-02-16 10:24:50|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739701500000|2025-02-16 10:25:00|64.67|64.27|64.66|64.26|64.67|64.27|64.65|64.25|5
1739701510000|2025-02-16 10:25:10|64.65|64.25|64.64|64.24|64.67|64.27|64.64|64.24|5
1739701530000|2025-02-16 10:25:30|64.67|64.27|64.67|64.27|64.67|64.27|64.65|64.25|4
1739701540000|2025-02-16 10:25:40|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|3
1739701550000|2025-02-16 10:25:50|64.67|64.27|64.66|64.26|64.67|64.27|64.65|64.25|5
1739701560000|2025-02-16 10:26:00|64.65|64.25|64.67|64.27|64.67|64.27|64.64|64.24|6
1739701570000|2025-02-16 10:26:10|64.66|64.26|64.65|64.25|64.67|64.27|64.64|64.24|6
1739701580000|2025-02-16 10:26:20|64.64|64.24|64.57|64.17|64.67|64.27|64.57|64.17|10
1739701590000|2025-02-16 10:26:30|64.59|64.19|64.57|64.17|64.59|64.19|64.55|64.15|7
1739701600000|2025-02-16 10:26:40|64.56|64.16|64.55|64.15|64.58|64.18|64.55|64.15|5
1739701610000|2025-02-16 10:26:50|64.58|64.18|64.55|64.15|64.58|64.18|64.55|64.15|9
1739701620000|2025-02-16 10:27:00|64.54|64.14|64.54|64.14|64.57|64.17|64.54|64.14|5
1739701630000|2025-02-16 10:27:10|64.56|64.16|64.55|64.15|64.57|64.17|64.55|64.15|5
1739701640000|2025-02-16 10:27:20|64.54|64.14|64.56|64.16|64.57|64.17|64.54|64.14|5
1739701650000|2025-02-16 10:27:30|64.55|64.15|64.54|64.14|64.57|64.17|64.54|64.14|6
1739701660000|2025-02-16 10:27:40|64.57|64.17|64.56|64.16|64.57|64.17|64.54|64.14|6
1739701670000|2025-02-16 10:27:50|64.55|64.15|64.54|64.14|64.57|64.17|64.54|64.14|6
1739701680000|2025-02-16 10:28:00|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|4
1739701690000|2025-02-16 10:28:10|64.55|64.15|64.54|64.14|64.57|64.17|64.54|64.14|5
1739701700000|2025-02-16 10:28:20|64.57|64.17|64.57|64.17|64.57|64.17|64.55|64.15|4
1739701710000|2025-02-16 10:28:30|64.58|64.18|64.57|64.17|64.58|64.18|64.55|64.15|6
1739701720000|2025-02-16 10:28:40|64.56|64.16|64.64|64.24|64.64|64.24|64.55|64.15|6
1739701730000|2025-02-16 10:28:50|64.61|64.21|64.63|64.23|64.63|64.23|64.58|64.18|7
1739701740000|2025-02-16 10:29:00|64.62|64.22|64.58|64.18|64.64|64.24|64.58|64.18|7
1739701750000|2025-02-16 10:29:10|64.57|64.17|64.57|64.17|64.59|64.19|64.57|64.17|4
1739701760000|2025-02-16 10:29:20|64.59|64.19|64.62|64.22|64.63|64.23|64.56|64.16|10
1739701770000|2025-02-16 10:29:30|64.63|64.23|64.64|64.24|64.65|64.25|64.62|64.22|5
1739701780000|2025-02-16 10:29:40|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|4
1739701790000|2025-02-16 10:29:50|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|4
1739701800000|2025-02-16 10:30:00|64.65|64.25|64.61|64.21|64.65|64.25|64.6|64.2|8
1739701810000|2025-02-16 10:30:10|64.6|64.2|64.61|64.21|64.65|64.25|64.6|64.2|6
1739701820000|2025-02-16 10:30:20|64.64|64.24|64.58|64.18|64.64|64.24|64.58|64.18|4
1739701830000|2025-02-16 10:30:30|64.59|64.19|64.64|64.24|64.65|64.25|64.59|64.19|9
1739701840000|2025-02-16 10:30:40|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|5
1739701850000|2025-02-16 10:30:50|64.64|64.24|64.66|64.26|64.66|64.26|64.63|64.23|8
1739701880000|2025-02-16 10:31:20|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1739701890000|2025-02-16 10:31:30|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|3
1739701900000|2025-02-16 10:31:40|64.57|64.17|64.55|64.15|64.57|64.17|64.54|64.14|8
1739701910000|2025-02-16 10:31:50|64.54|64.14|64.55|64.15|64.57|64.17|64.54|64.14|4
1739701920000|2025-02-16 10:32:00|64.54|64.14|64.55|64.15|64.57|64.17|64.54|64.14|4
1739701930000|2025-02-16 10:32:10|64.54|64.14|64.55|64.15|64.56|64.16|64.54|64.14|3
1739701940000|2025-02-16 10:32:20|64.54|64.14|64.54|64.14|64.56|64.16|64.54|64.14|4
1739701950000|2025-02-16 10:32:30|64.56|64.16|64.56|64.16|64.58|64.18|64.55|64.15|6
1739701960000|2025-02-16 10:32:40|64.58|64.18|64.56|64.16|64.58|64.18|64.54|64.14|6
1739701970000|2025-02-16 10:32:50|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|4
1739701980000|2025-02-16 10:33:00|64.53|64.13|64.55|64.15|64.56|64.16|64.53|64.13|7
1739701990000|2025-02-16 10:33:10|64.54|64.14|64.59|64.19|64.59|64.19|64.54|64.14|8
1739702000000|2025-02-16 10:33:20|64.58|64.18|64.69|64.29|64.69|64.29|64.55|64.15|6
1739702010000|2025-02-16 10:33:30|64.64|64.24|64.69|64.29|64.69|64.29|64.62|64.22|6
1739702020000|2025-02-16 10:33:40|64.68|64.28|64.62|64.22|64.68|64.28|64.58|64.18|7
1739702030000|2025-02-16 10:33:50|64.61|64.21|64.57|64.17|64.61|64.21|64.57|64.17|5
1739702040000|2025-02-16 10:34:00|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739702070000|2025-02-16 10:34:30|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739702110000|2025-02-16 10:35:10|64.56|64.16|64.56|64.16|64.59|64.19|64.56|64.16|3
1739702130000|2025-02-16 10:35:30|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739702140000|2025-02-16 10:35:40|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|4
1739702150000|2025-02-16 10:35:50|64.56|64.16|64.56|64.16|64.56|64.16|64.55|64.15|3
1739702160000|2025-02-16 10:36:00|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739702170000|2025-02-16 10:36:10|64.56|64.16|64.56|64.16|64.57|64.17|64.56|64.16|3
1739702180000|2025-02-16 10:36:20|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|4
1739702200000|2025-02-16 10:36:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739702220000|2025-02-16 10:37:00|64.58|64.18|64.64|64.24|64.64|64.24|64.57|64.17|5
1739702230000|2025-02-16 10:37:10|64.61|64.21|64.57|64.17|64.61|64.21|64.57|64.17|5
1739702240000|2025-02-16 10:37:20|64.6|64.2|64.63|64.23|64.63|64.23|64.6|64.2|7
1739702260000|2025-02-16 10:37:40|64.62|64.22|64.61|64.21|64.63|64.23|64.61|64.21|5
1739702270000|2025-02-16 10:37:50|64.63|64.23|64.63|64.23|64.64|64.24|64.63|64.23|3
1739702280000|2025-02-16 10:38:00|64.64|64.24|64.63|64.23|64.64|64.24|64.62|64.22|5
1739702290000|2025-02-16 10:38:10|64.62|64.22|64.63|64.23|64.65|64.25|64.62|64.22|6
1739702300000|2025-02-16 10:38:20|64.65|64.25|64.66|64.26|64.67|64.27|64.64|64.24|7
1739702310000|2025-02-16 10:38:30|64.65|64.25|64.67|64.27|64.67|64.27|64.63|64.23|5
1739702320000|2025-02-16 10:38:40|64.66|64.26|64.66|64.26|64.67|64.27|64.65|64.25|4
1739702330000|2025-02-16 10:38:50|64.65|64.25|64.66|64.26|64.67|64.27|64.64|64.24|9
1739702340000|2025-02-16 10:39:00|64.65|64.25|64.66|64.26|64.67|64.27|64.64|64.24|8
1739702350000|2025-02-16 10:39:10|64.65|64.25|64.73|64.33|64.74|64.34|64.63|64.23|11
1739702360000|2025-02-16 10:39:20|64.72|64.32|64.67|64.27|64.72|64.32|64.67|64.27|10
1739702370000|2025-02-16 10:39:30|64.68|64.28|64.66|64.26|64.75|64.35|64.66|64.26|17
1739702380000|2025-02-16 10:39:40|64.67|64.27|64.67|64.27|64.7|64.3|64.66|64.26|7
1739702390000|2025-02-16 10:39:50|64.66|64.26|64.74|64.34|64.79|64.39|64.66|64.26|11
1739702400000|2025-02-16 10:40:00|64.73|64.33|64.74|64.34|64.76|64.36|64.73|64.33|7
1739702410000|2025-02-16 10:40:10|64.73|64.33|64.66|64.26|64.75|64.35|64.66|64.26|11
1739702420000|2025-02-16 10:40:20|64.67|64.27|64.68|64.28|64.7|64.3|64.67|64.27|7
1739702430000|2025-02-16 10:40:30|64.67|64.27|64.67|64.27|64.7|64.3|64.66|64.26|8
1739702440000|2025-02-16 10:40:40|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1739702460000|2025-02-16 10:41:00|64.68|64.28|64.66|64.26|64.68|64.28|64.66|64.26|5
1739702470000|2025-02-16 10:41:10|64.69|64.29|64.74|64.34|64.74|64.34|64.67|64.27|10
1739702480000|2025-02-16 10:41:20|64.73|64.33|64.67|64.27|64.73|64.33|64.67|64.27|5
1739702500000|2025-02-16 10:41:40|64.66|64.26|64.65|64.25|64.67|64.27|64.65|64.25|5
1739702510000|2025-02-16 10:41:50|64.67|64.27|64.66|64.26|64.67|64.27|64.65|64.25|5
1739702520000|2025-02-16 10:42:00|64.65|64.25|64.65|64.25|64.67|64.27|64.64|64.24|5
1739702530000|2025-02-16 10:42:10|64.67|64.27|64.66|64.26|64.68|64.28|64.66|64.26|7
1739702540000|2025-02-16 10:42:20|64.68|64.28|64.69|64.29|64.7|64.3|64.66|64.26|8
1739702550000|2025-02-16 10:42:30|64.68|64.28|64.69|64.29|64.7|64.3|64.67|64.27|4
1739702560000|2025-02-16 10:42:40|64.68|64.28|64.68|64.28|64.7|64.3|64.67|64.27|7
1739702570000|2025-02-16 10:42:50|64.67|64.27|64.67|64.27|64.69|64.29|64.66|64.26|5
1739702580000|2025-02-16 10:43:00|64.66|64.26|64.66|64.26|64.68|64.28|64.65|64.25|5
1739702590000|2025-02-16 10:43:10|64.65|64.25|64.72|64.32|64.72|64.32|64.65|64.25|8
1739702600000|2025-02-16 10:43:20|64.73|64.33|64.69|64.29|64.73|64.33|64.69|64.29|6
1739702610000|2025-02-16 10:43:30|64.68|64.28|64.73|64.33|64.73|64.33|64.68|64.28|6
1739702620000|2025-02-16 10:43:40|64.74|64.34|64.74|64.34|64.75|64.35|64.73|64.33|4
1739702630000|2025-02-16 10:43:50|64.73|64.33|64.68|64.28|64.74|64.34|64.66|64.26|11
1739702660000|2025-02-16 10:44:20|64.67|64.27|64.77|64.37|64.77|64.37|64.66|64.26|7
1739702670000|2025-02-16 10:44:30|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|6
1739702680000|2025-02-16 10:44:40|64.73|64.33|64.74|64.34|64.75|64.35|64.73|64.33|5
1739702690000|2025-02-16 10:44:50|64.75|64.35|64.75|64.35|64.77|64.37|64.73|64.33|8
1739702700000|2025-02-16 10:45:00|64.74|64.34|64.75|64.35|64.75|64.35|64.73|64.33|5
1739702710000|2025-02-16 10:45:10|64.74|64.34|64.76|64.36|64.77|64.37|64.74|64.34|6
1739702720000|2025-02-16 10:45:20|64.75|64.35|64.74|64.34|64.77|64.37|64.74|64.34|6
1739702730000|2025-02-16 10:45:30|64.77|64.37|64.75|64.35|64.77|64.37|64.75|64.35|3
1739702740000|2025-02-16 10:45:40|64.74|64.34|64.75|64.35|64.77|64.37|64.74|64.34|4
1739702750000|2025-02-16 10:45:50|64.74|64.34|64.74|64.34|64.76|64.36|64.73|64.33|5
1739702760000|2025-02-16 10:46:00|64.76|64.36|64.67|64.27|64.76|64.36|64.67|64.27|9
1739702770000|2025-02-16 10:46:10|64.72|64.32|64.73|64.33|64.75|64.35|64.71|64.31|12
1739702780000|2025-02-16 10:46:20|64.74|64.34|64.72|64.32|64.75|64.35|64.72|64.32|6
1739702790000|2025-02-16 10:46:30|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|2
1739702800000|2025-02-16 10:46:40|64.67|64.27|64.68|64.28|64.69|64.29|64.66|64.26|7
1739702810000|2025-02-16 10:46:50|64.67|64.27|64.66|64.26|64.69|64.29|64.66|64.26|7
1739702820000|2025-02-16 10:47:00|64.69|64.29|64.67|64.27|64.69|64.29|64.67|64.27|6
1739702830000|2025-02-16 10:47:10|64.66|64.26|64.66|64.26|64.67|64.27|64.65|64.25|4
1739702850000|2025-02-16 10:47:30|64.65|64.25|64.65|64.25|64.67|64.27|64.64|64.24|5
1739702860000|2025-02-16 10:47:40|64.64|64.24|64.64|64.24|64.66|64.26|64.63|64.23|5
1739702870000|2025-02-16 10:47:50|64.66|64.26|64.65|64.25|64.66|64.26|64.64|64.24|7
1739702880000|2025-02-16 10:48:00|64.64|64.24|64.66|64.26|64.67|64.27|64.63|64.23|5
1739702890000|2025-02-16 10:48:10|64.65|64.25|64.67|64.27|64.68|64.28|64.65|64.25|6
1739702900000|2025-02-16 10:48:20|64.66|64.26|64.68|64.28|64.68|64.28|64.64|64.24|9
1739702910000|2025-02-16 10:48:30|64.67|64.27|64.64|64.24|64.67|64.27|64.64|64.24|7
1739702920000|2025-02-16 10:48:40|64.67|64.27|64.67|64.27|64.67|64.27|64.64|64.24|5
1739702930000|2025-02-16 10:48:50|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|6
1739702940000|2025-02-16 10:49:00|64.66|64.26|64.67|64.27|64.67|64.27|64.64|64.24|4
1739702950000|2025-02-16 10:49:10|64.74|64.34|64.67|64.27|64.74|64.34|64.67|64.27|7
1739702960000|2025-02-16 10:49:20|64.68|64.28|64.68|64.28|64.68|64.28|64.67|64.27|5
1739702970000|2025-02-16 10:49:30|64.7|64.3|64.72|64.32|64.73|64.33|64.7|64.3|7
1739702980000|2025-02-16 10:49:40|64.73|64.33|64.73|64.33|64.74|64.34|64.72|64.32|5
1739702990000|2025-02-16 10:49:50|64.74|64.34|64.74|64.34|64.77|64.37|64.74|64.34|7
1739703000000|2025-02-16 10:50:00|64.73|64.33|64.76|64.36|64.76|64.36|64.73|64.33|3
1739703010000|2025-02-16 10:50:10|64.75|64.35|64.76|64.36|64.76|64.36|64.74|64.34|3
1739703020000|2025-02-16 10:50:20|64.75|64.35|64.75|64.35|64.76|64.36|64.74|64.34|6
1739703030000|2025-02-16 10:50:30|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739703050000|2025-02-16 10:50:50|64.76|64.36|64.74|64.34|64.76|64.36|64.74|64.34|6
1739703060000|2025-02-16 10:51:00|64.73|64.33|64.73|64.33|64.76|64.36|64.73|64.33|5
1739703070000|2025-02-16 10:51:10|64.76|64.36|64.75|64.35|64.76|64.36|64.73|64.33|6
1739703080000|2025-02-16 10:51:20|64.74|64.34|64.74|64.34|64.76|64.36|64.72|64.32|8
1739703090000|2025-02-16 10:51:30|64.73|64.33|64.74|64.34|64.75|64.35|64.72|64.32|4
1739703100000|2025-02-16 10:51:40|64.73|64.33|64.74|64.34|64.76|64.36|64.73|64.33|4
1739703110000|2025-02-16 10:51:50|64.73|64.33|64.74|64.34|64.76|64.36|64.73|64.33|5
1739703120000|2025-02-16 10:52:00|64.73|64.33|64.72|64.32|64.75|64.35|64.72|64.32|7
1739703130000|2025-02-16 10:52:10|64.75|64.35|64.75|64.35|64.75|64.35|64.72|64.32|5
1739703140000|2025-02-16 10:52:20|64.74|64.34|64.73|64.33|64.75|64.35|64.72|64.32|8
1739703150000|2025-02-16 10:52:30|64.72|64.32|64.73|64.33|64.75|64.35|64.72|64.32|4
1739703160000|2025-02-16 10:52:40|64.72|64.32|64.75|64.35|64.75|64.35|64.72|64.32|6
1739703170000|2025-02-16 10:52:50|64.74|64.34|64.75|64.35|64.76|64.36|64.73|64.33|4
1739703180000|2025-02-16 10:53:00|64.74|64.34|64.75|64.35|64.76|64.36|64.73|64.33|6
1739703190000|2025-02-16 10:53:10|64.74|64.34|64.74|64.34|64.76|64.36|64.73|64.33|5
1739703200000|2025-02-16 10:53:20|64.73|64.33|64.76|64.36|64.76|64.36|64.73|64.33|5
1739703210000|2025-02-16 10:53:30|64.75|64.35|64.75|64.35|64.76|64.36|64.74|64.34|6
1739703220000|2025-02-16 10:53:40|64.74|64.34|64.73|64.33|64.76|64.36|64.73|64.33|6
1739703240000|2025-02-16 10:54:00|64.69|64.29|64.65|64.25|64.69|64.29|64.65|64.25|5
1739703250000|2025-02-16 10:54:10|64.68|64.28|64.67|64.27|64.68|64.28|64.65|64.25|5
1739703260000|2025-02-16 10:54:20|64.66|64.26|64.66|64.26|64.67|64.27|64.65|64.25|4
1739703270000|2025-02-16 10:54:30|64.65|64.25|64.67|64.27|64.67|64.27|64.64|64.24|6
1739703280000|2025-02-16 10:54:40|64.66|64.26|64.66|64.26|64.67|64.27|64.64|64.24|5
1739703290000|2025-02-16 10:54:50|64.65|64.25|64.59|64.19|64.65|64.25|64.59|64.19|5
1739703300000|2025-02-16 10:55:00|64.6|64.2|64.65|64.25|64.66|64.26|64.6|64.2|5
1739703310000|2025-02-16 10:55:10|64.64|64.24|64.66|64.26|64.66|64.26|64.63|64.23|5
1739703320000|2025-02-16 10:55:20|64.65|64.25|64.64|64.24|64.66|64.26|64.64|64.24|5
1739703330000|2025-02-16 10:55:30|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|5
1739703340000|2025-02-16 10:55:40|64.67|64.27|64.63|64.23|64.67|64.27|64.63|64.23|4
1739703350000|2025-02-16 10:55:50|64.65|64.25|64.64|64.24|64.66|64.26|64.64|64.24|7
1739703360000|2025-02-16 10:56:00|64.63|64.23|64.62|64.22|64.65|64.25|64.62|64.22|5
1739703370000|2025-02-16 10:56:10|64.65|64.25|64.64|64.24|64.65|64.25|64.62|64.22|6
1739703380000|2025-02-16 10:56:20|64.63|64.23|64.6|64.2|64.63|64.23|64.59|64.19|8
1739703390000|2025-02-16 10:56:30|64.61|64.21|64.58|64.18|64.61|64.21|64.58|64.18|4
1739703420000|2025-02-16 10:57:00|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|2
1739703450000|2025-02-16 10:57:30|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739703490000|2025-02-16 10:58:10|64.56|64.16|64.56|64.16|64.56|64.16|64.55|64.15|3
1739703500000|2025-02-16 10:58:20|64.55|64.15|64.57|64.17|64.57|64.17|64.55|64.15|3
1739703590000|2025-02-16 10:59:50|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739703600000|2025-02-16 11:00:00|64.51|64.11|64.53|64.13|64.53|64.13|64.48|64.08|10
1739703610000|2025-02-16 11:00:10|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|2
1739703630000|2025-02-16 11:00:30|64.48|64.08|64.48|64.08|64.49|64.09|64.48|64.08|3
1739703640000|2025-02-16 11:00:40|64.47|64.07|64.48|64.08|64.48|64.08|64.47|64.07|2
1739703650000|2025-02-16 11:00:50|64.47|64.07|64.46|64.06|64.47|64.07|64.46|64.06|2
1739703660000|2025-02-16 11:01:00|64.47|64.07|64.46|64.06|64.47|64.07|64.46|64.06|2
1739703690000|2025-02-16 11:01:30|64.47|64.07|64.46|64.06|64.47|64.07|64.46|64.06|2
1739703700000|2025-02-16 11:01:40|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|2
1739703710000|2025-02-16 11:01:50|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|2
1739703720000|2025-02-16 11:02:00|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739703780000|2025-02-16 11:03:00|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|4
1739703790000|2025-02-16 11:03:10|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739703800000|2025-02-16 11:03:20|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739703810000|2025-02-16 11:03:30|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|2
1739703840000|2025-02-16 11:04:00|64.47|64.07|64.55|64.15|64.55|64.15|64.46|64.06|8
1739703890000|2025-02-16 11:04:50|64.57|64.17|64.55|64.15|64.57|64.17|64.55|64.15|2
1739703900000|2025-02-16 11:05:00|64.58|64.18|64.56|64.16|64.58|64.18|64.56|64.16|2
1739703910000|2025-02-16 11:05:10|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|2
1739703920000|2025-02-16 11:05:20|64.55|64.15|64.55|64.15|64.56|64.16|64.55|64.15|5
1739703930000|2025-02-16 11:05:30|64.56|64.16|64.56|64.16|64.56|64.16|64.55|64.15|3
1739703940000|2025-02-16 11:05:40|64.57|64.17|64.61|64.21|64.61|64.21|64.55|64.15|13
1739703950000|2025-02-16 11:05:50|64.6|64.2|64.62|64.22|64.62|64.22|64.6|64.2|4
1739703960000|2025-02-16 11:06:00|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|5
1739703970000|2025-02-16 11:06:10|64.64|64.24|64.65|64.25|64.65|64.25|64.63|64.23|6
1739703980000|2025-02-16 11:06:20|64.69|64.29|64.68|64.28|64.74|64.34|64.68|64.28|10
1739703990000|2025-02-16 11:06:30|64.67|64.27|64.67|64.27|64.72|64.32|64.67|64.27|7
1739704000000|2025-02-16 11:06:40|64.66|64.26|64.72|64.32|64.72|64.32|64.64|64.24|9
1739704030000|2025-02-16 11:07:10|64.64|64.24|64.64|64.24|64.67|64.27|64.63|64.23|5
1739704040000|2025-02-16 11:07:20|64.67|64.27|64.63|64.23|64.67|64.27|64.63|64.23|5
1739704050000|2025-02-16 11:07:30|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|3
1739704080000|2025-02-16 11:08:00|64.67|64.27|64.66|64.26|64.67|64.27|64.65|64.25|5
1739704090000|2025-02-16 11:08:10|64.71|64.31|64.67|64.27|64.73|64.33|64.66|64.26|10
1739704100000|2025-02-16 11:08:20|64.66|64.26|64.72|64.32|64.72|64.32|64.65|64.25|7
1739704120000|2025-02-16 11:08:40|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|3
1739704130000|2025-02-16 11:08:50|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|3
1739704140000|2025-02-16 11:09:00|64.73|64.33|64.73|64.33|64.74|64.34|64.73|64.33|7
1739704150000|2025-02-16 11:09:10|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|4
1739704160000|2025-02-16 11:09:20|64.74|64.34|64.74|64.34|64.75|64.35|64.73|64.33|4
1739704170000|2025-02-16 11:09:30|64.73|64.33|64.72|64.32|64.75|64.35|64.72|64.32|6
1739704180000|2025-02-16 11:09:40|64.75|64.35|64.74|64.34|64.75|64.35|64.72|64.32|6
1739704190000|2025-02-16 11:09:50|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1739704200000|2025-02-16 11:10:00|64.75|64.35|64.73|64.33|64.75|64.35|64.73|64.33|3
1739704220000|2025-02-16 11:10:20|64.74|64.34|64.82|64.42|64.82|64.42|64.73|64.33|8
1739704230000|2025-02-16 11:10:30|64.84|64.44|64.84|64.44|64.84|64.44|64.82|64.42|4
1739704240000|2025-02-16 11:10:40|64.83|64.43|64.82|64.42|64.85|64.45|64.82|64.42|7
1739704250000|2025-02-16 11:10:50|64.84|64.44|64.82|64.42|64.84|64.44|64.82|64.42|3
1739704260000|2025-02-16 11:11:00|64.84|64.44|64.77|64.37|64.84|64.44|64.76|64.36|8
1739704270000|2025-02-16 11:11:10|64.76|64.36|64.77|64.37|64.78|64.38|64.76|64.36|3
1739704280000|2025-02-16 11:11:20|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739704290000|2025-02-16 11:11:30|64.77|64.37|64.75|64.35|64.77|64.37|64.75|64.35|3
1739704300000|2025-02-16 11:11:40|64.77|64.37|64.76|64.36|64.77|64.37|64.76|64.36|2
1739704310000|2025-02-16 11:11:50|64.75|64.35|64.76|64.36|64.77|64.37|64.74|64.34|6
1739704320000|2025-02-16 11:12:00|64.75|64.35|64.75|64.35|64.77|64.37|64.75|64.35|4
1739704330000|2025-02-16 11:12:10|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739704350000|2025-02-16 11:12:30|64.73|64.33|64.75|64.35|64.76|64.36|64.73|64.33|6
1739704360000|2025-02-16 11:12:40|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|3
1739704370000|2025-02-16 11:12:50|64.75|64.35|64.75|64.35|64.76|64.36|64.73|64.33|5
1739704380000|2025-02-16 11:13:00|64.74|64.34|64.74|64.34|64.75|64.35|64.73|64.33|4
1739704390000|2025-02-16 11:13:10|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1739704420000|2025-02-16 11:13:40|64.75|64.35|64.75|64.35|64.75|64.35|64.72|64.32|5
1739704430000|2025-02-16 11:13:50|64.74|64.34|64.67|64.27|64.74|64.34|64.65|64.25|10
1739704440000|2025-02-16 11:14:00|64.66|64.26|64.67|64.27|64.67|64.27|64.65|64.25|8
1739704450000|2025-02-16 11:14:10|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|5
1739704460000|2025-02-16 11:14:20|64.7|64.3|64.71|64.31|64.73|64.33|64.7|64.3|8
1739704470000|2025-02-16 11:14:30|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|5
1739704480000|2025-02-16 11:14:40|64.73|64.33|64.74|64.34|64.74|64.34|64.71|64.31|7
1739704490000|2025-02-16 11:14:50|64.73|64.33|64.74|64.34|64.77|64.37|64.72|64.32|5
1739704500000|2025-02-16 11:15:00|64.73|64.33|64.75|64.35|64.75|64.35|64.72|64.32|5
1739704510000|2025-02-16 11:15:10|64.73|64.33|64.74|64.34|64.79|64.39|64.73|64.33|9
1739704520000|2025-02-16 11:15:20|64.75|64.35|64.76|64.36|64.77|64.37|64.73|64.33|11
1739704530000|2025-02-16 11:15:30|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739704540000|2025-02-16 11:15:40|64.73|64.33|64.76|64.36|64.8|64.4|64.73|64.33|6
1739704550000|2025-02-16 11:15:50|64.75|64.35|64.76|64.36|64.8|64.4|64.75|64.35|12
1739704560000|2025-02-16 11:16:00|64.77|64.37|64.73|64.33|64.78|64.38|64.73|64.33|8
1739704570000|2025-02-16 11:16:10|64.74|64.34|64.74|64.34|64.78|64.38|64.73|64.33|9
1739704580000|2025-02-16 11:16:20|64.73|64.33|64.72|64.32|64.73|64.33|64.67|64.27|10
1739704590000|2025-02-16 11:16:30|64.74|64.34|64.74|64.34|64.74|64.34|64.72|64.32|6
1739704610000|2025-02-16 11:16:50|64.73|64.33|64.73|64.33|64.75|64.35|64.73|64.33|4
1739704620000|2025-02-16 11:17:00|64.72|64.32|64.72|64.32|64.75|64.35|64.72|64.32|5
1739704630000|2025-02-16 11:17:10|64.75|64.35|64.73|64.33|64.75|64.35|64.73|64.33|6
1739704640000|2025-02-16 11:17:20|64.75|64.35|64.74|64.34|64.75|64.35|64.72|64.32|6
1739704650000|2025-02-16 11:17:30|64.73|64.33|64.78|64.38|64.83|64.43|64.73|64.33|9
1739704660000|2025-02-16 11:17:40|64.77|64.37|64.74|64.34|64.78|64.38|64.74|64.34|8
1739704670000|2025-02-16 11:17:50|64.73|64.33|64.73|64.33|64.76|64.36|64.73|64.33|5
1739704680000|2025-02-16 11:18:00|64.75|64.35|64.74|64.34|64.75|64.35|64.73|64.33|5
1739704690000|2025-02-16 11:18:10|64.73|64.33|64.79|64.39|64.8|64.4|64.73|64.33|10
1739704700000|2025-02-16 11:18:20|64.78|64.38|64.83|64.43|64.83|64.43|64.74|64.34|12
1739704710000|2025-02-16 11:18:30|64.82|64.42|64.82|64.42|64.86|64.46|64.82|64.42|9
1739704720000|2025-02-16 11:18:40|64.85|64.45|64.84|64.44|64.85|64.45|64.83|64.43|5
1739704730000|2025-02-16 11:18:50|64.83|64.43|64.84|64.44|64.86|64.46|64.83|64.43|7
1739704740000|2025-02-16 11:19:00|64.83|64.43|64.84|64.44|64.86|64.46|64.82|64.42|5
1739704750000|2025-02-16 11:19:10|64.83|64.43|64.84|64.44|64.84|64.44|64.81|64.41|9
1739704760000|2025-02-16 11:19:20|64.83|64.43|64.82|64.42|64.84|64.44|64.81|64.41|6
1739704770000|2025-02-16 11:19:30|64.81|64.41|64.84|64.44|64.85|64.45|64.81|64.41|3
1739704780000|2025-02-16 11:19:40|64.83|64.43|64.84|64.44|64.85|64.45|64.82|64.42|4
1739704790000|2025-02-16 11:19:50|64.83|64.43|64.82|64.42|64.84|64.44|64.82|64.42|4
1739704810000|2025-02-16 11:20:10|64.83|64.43|64.84|64.44|64.84|64.44|64.81|64.41|6
1739704820000|2025-02-16 11:20:20|64.83|64.43|64.83|64.43|64.84|64.44|64.82|64.42|4
1739704830000|2025-02-16 11:20:30|64.82|64.42|64.82|64.42|64.84|64.44|64.82|64.42|7
1739704840000|2025-02-16 11:20:40|64.81|64.41|64.88|64.48|64.91|64.51|64.81|64.41|14
1739704850000|2025-02-16 11:20:50|64.89|64.49|64.92|64.52|64.92|64.52|64.89|64.49|9
1739704860000|2025-02-16 11:21:00|64.93|64.53|64.93|64.53|64.94|64.54|64.92|64.52|5
1739704870000|2025-02-16 11:21:10|64.94|64.54|64.95|64.55|64.95|64.55|64.92|64.52|6
1739704880000|2025-02-16 11:21:20|64.94|64.54|64.94|64.54|64.95|64.55|64.93|64.53|4
1739704890000|2025-02-16 11:21:30|64.93|64.53|64.94|64.54|64.95|64.55|64.91|64.51|10
1739704900000|2025-02-16 11:21:40|64.93|64.53|64.94|64.54|64.95|64.55|64.92|64.52|7
1739704910000|2025-02-16 11:21:50|64.93|64.53|64.93|64.53|64.95|64.55|64.92|64.52|5
1739704920000|2025-02-16 11:22:00|64.92|64.52|64.94|64.54|64.95|64.55|64.92|64.52|6
1739704930000|2025-02-16 11:22:10|64.93|64.53|64.94|64.54|64.95|64.55|64.92|64.52|7
1739704940000|2025-02-16 11:22:20|64.95|64.55|64.94|64.54|64.95|64.55|64.92|64.52|6
1739704950000|2025-02-16 11:22:30|64.93|64.53|64.93|64.53|64.95|64.55|64.92|64.52|5
1739704960000|2025-02-16 11:22:40|64.95|64.55|64.94|64.54|64.95|64.55|64.92|64.52|6
1739704970000|2025-02-16 11:22:50|64.93|64.53|64.93|64.53|64.95|64.55|64.93|64.53|6
1739704980000|2025-02-16 11:23:00|64.92|64.52|64.93|64.53|64.95|64.55|64.92|64.52|5
1739704990000|2025-02-16 11:23:10|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739705010000|2025-02-16 11:23:30|64.91|64.51|64.93|64.53|64.93|64.53|64.91|64.51|3
1739705020000|2025-02-16 11:23:40|64.92|64.52|64.93|64.53|64.96|64.56|64.92|64.52|4
1739705030000|2025-02-16 11:23:50|64.92|64.52|64.93|64.53|64.93|64.53|64.92|64.52|2
1739705040000|2025-02-16 11:24:00|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1739705050000|2025-02-16 11:24:10|64.91|64.51|64.92|64.52|64.93|64.53|64.91|64.51|4
1739705060000|2025-02-16 11:24:20|64.93|64.53|64.93|64.53|64.94|64.54|64.92|64.52|6
1739705070000|2025-02-16 11:24:30|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|6
1739705080000|2025-02-16 11:24:40|64.92|64.52|64.94|64.54|64.94|64.54|64.92|64.52|5
1739705090000|2025-02-16 11:24:50|64.93|64.53|64.92|64.52|64.94|64.54|64.92|64.52|5
1739705100000|2025-02-16 11:25:00|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|4
1739705110000|2025-02-16 11:25:10|64.92|64.52|64.91|64.51|64.94|64.54|64.87|64.47|11
1739705120000|2025-02-16 11:25:20|64.92|64.52|64.94|64.54|64.95|64.55|64.91|64.51|9
1739705130000|2025-02-16 11:25:30|64.93|64.53|64.92|64.52|64.94|64.54|64.92|64.52|5
1739705140000|2025-02-16 11:25:40|64.93|64.53|64.92|64.52|64.94|64.54|64.92|64.52|4
1739705150000|2025-02-16 11:25:50|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|3
1739705160000|2025-02-16 11:26:00|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|3
1739705170000|2025-02-16 11:26:10|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1739705180000|2025-02-16 11:26:20|64.92|64.52|64.93|64.53|64.93|64.53|64.91|64.51|3
1739705200000|2025-02-16 11:26:40|64.92|64.52|64.92|64.52|64.93|64.53|64.92|64.52|3
1739705210000|2025-02-16 11:26:50|64.93|64.53|64.94|64.54|64.94|64.54|64.92|64.52|3
1739705220000|2025-02-16 11:27:00|64.92|64.52|64.92|64.52|64.94|64.54|64.92|64.52|8
1739705230000|2025-02-16 11:27:10|64.93|64.53|64.93|64.53|64.94|64.54|64.92|64.52|11
1739705240000|2025-02-16 11:27:20|64.92|64.52|64.92|64.52|64.93|64.53|64.91|64.51|4
1739705250000|2025-02-16 11:27:30|64.94|64.54|64.92|64.52|64.94|64.54|64.91|64.51|8
1739705260000|2025-02-16 11:27:40|64.94|64.54|64.94|64.54|64.94|64.54|64.92|64.52|8
1739705270000|2025-02-16 11:27:50|64.93|64.53|64.94|64.54|64.94|64.54|64.91|64.51|10
1739705280000|2025-02-16 11:28:00|64.93|64.53|64.93|64.53|64.94|64.54|64.91|64.51|5
1739705290000|2025-02-16 11:28:10|64.89|64.49|64.84|64.44|64.89|64.49|64.84|64.44|10
1739705300000|2025-02-16 11:28:20|64.83|64.43|64.85|64.45|64.85|64.45|64.83|64.43|4
1739705310000|2025-02-16 11:28:30|64.84|64.44|64.83|64.43|64.85|64.45|64.83|64.43|5
1739705320000|2025-02-16 11:28:40|64.85|64.45|64.84|64.44|64.85|64.45|64.82|64.42|6
1739705330000|2025-02-16 11:28:50|64.83|64.43|64.84|64.44|64.85|64.45|64.82|64.42|7
1739705340000|2025-02-16 11:29:00|64.85|64.45|64.83|64.43|64.85|64.45|64.83|64.43|6
1739705350000|2025-02-16 11:29:10|64.82|64.42|64.84|64.44|64.84|64.44|64.82|64.42|5
1739705360000|2025-02-16 11:29:20|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739705370000|2025-02-16 11:29:30|64.82|64.42|64.83|64.43|64.86|64.46|64.82|64.42|7
1739705390000|2025-02-16 11:29:50|64.84|64.44|64.83|64.43|64.84|64.44|64.82|64.42|5
1739705400000|2025-02-16 11:30:00|64.82|64.42|64.82|64.42|64.84|64.44|64.82|64.42|7
1739705410000|2025-02-16 11:30:10|64.84|64.44|64.84|64.44|64.85|64.45|64.82|64.42|7
1739705420000|2025-02-16 11:30:20|64.83|64.43|64.84|64.44|64.85|64.45|64.83|64.43|3
1739705430000|2025-02-16 11:30:30|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739705440000|2025-02-16 11:30:40|64.89|64.49|64.9|64.5|64.93|64.53|64.89|64.49|5
1739705450000|2025-02-16 11:30:50|64.93|64.53|64.85|64.45|64.93|64.53|64.85|64.45|6
1739705460000|2025-02-16 11:31:00|64.84|64.44|64.85|64.45|64.87|64.47|64.82|64.42|9
1739705470000|2025-02-16 11:31:10|64.84|64.44|64.84|64.44|64.86|64.46|64.83|64.43|6
1739705480000|2025-02-16 11:31:20|64.83|64.43|64.84|64.44|64.85|64.45|64.82|64.42|4
1739705490000|2025-02-16 11:31:30|64.83|64.43|64.85|64.45|64.85|64.45|64.83|64.43|5
1739705500000|2025-02-16 11:31:40|64.84|64.44|64.83|64.43|64.85|64.45|64.83|64.43|4
1739705510000|2025-02-16 11:31:50|64.82|64.42|64.84|64.44|64.85|64.45|64.82|64.42|5
1739705520000|2025-02-16 11:32:00|64.83|64.43|64.82|64.42|64.85|64.45|64.82|64.42|8
1739705530000|2025-02-16 11:32:10|64.85|64.45|64.83|64.43|64.85|64.45|64.83|64.43|6
1739705540000|2025-02-16 11:32:20|64.85|64.45|64.84|64.44|64.85|64.45|64.83|64.43|7
1739705550000|2025-02-16 11:32:30|64.83|64.43|64.82|64.42|64.85|64.45|64.82|64.42|5
1739705560000|2025-02-16 11:32:40|64.85|64.45|64.85|64.45|64.85|64.45|64.83|64.43|7
1739705570000|2025-02-16 11:32:50|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1739705590000|2025-02-16 11:33:10|64.82|64.42|64.83|64.43|64.84|64.44|64.82|64.42|3
1739705600000|2025-02-16 11:33:20|64.82|64.42|64.83|64.43|64.85|64.45|64.82|64.42|6
1739705610000|2025-02-16 11:33:30|64.82|64.42|64.84|64.44|64.85|64.45|64.82|64.42|6
1739705620000|2025-02-16 11:33:40|64.83|64.43|64.83|64.43|64.85|64.45|64.82|64.42|5
1739705630000|2025-02-16 11:33:50|64.85|64.45|64.84|64.44|64.85|64.45|64.82|64.42|6
1739705640000|2025-02-16 11:34:00|64.83|64.43|64.84|64.44|64.85|64.45|64.82|64.42|8
1739705650000|2025-02-16 11:34:10|64.83|64.43|64.83|64.43|64.85|64.45|64.82|64.42|5
1739705660000|2025-02-16 11:34:20|64.82|64.42|64.84|64.44|64.85|64.45|64.82|64.42|3
1739705670000|2025-02-16 11:34:30|64.83|64.43|64.82|64.42|64.85|64.45|64.82|64.42|5
1739705680000|2025-02-16 11:34:40|64.85|64.45|64.83|64.43|64.85|64.45|64.83|64.43|6
1739705690000|2025-02-16 11:34:50|64.82|64.42|64.82|64.42|64.85|64.45|64.82|64.42|5
1739705700000|2025-02-16 11:35:00|64.85|64.45|64.84|64.44|64.85|64.45|64.83|64.43|7
1739705710000|2025-02-16 11:35:10|64.83|64.43|64.85|64.45|64.85|64.45|64.82|64.42|6
1739705720000|2025-02-16 11:35:20|64.84|64.44|64.86|64.46|64.86|64.46|64.83|64.43|6
1739705730000|2025-02-16 11:35:30|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|2
1739705740000|2025-02-16 11:35:40|64.85|64.45|64.92|64.52|64.92|64.52|64.85|64.45|4
1739705760000|2025-02-16 11:36:00|64.93|64.53|64.87|64.47|64.93|64.53|64.86|64.46|7
1739705780000|2025-02-16 11:36:20|64.85|64.45|64.93|64.53|64.93|64.53|64.85|64.45|5
1739705830000|2025-02-16 11:37:10|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1739705840000|2025-02-16 11:37:20|64.94|64.54|64.94|64.54|64.94|64.54|64.93|64.53|5
1739705850000|2025-02-16 11:37:30|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1739705860000|2025-02-16 11:37:40|64.94|64.54|64.86|64.46|64.94|64.54|64.86|64.46|8
1739705870000|2025-02-16 11:37:50|64.85|64.45|64.87|64.47|64.87|64.47|64.84|64.44|5
1739705880000|2025-02-16 11:38:00|64.86|64.46|64.93|64.53|64.94|64.54|64.86|64.46|6
1739705890000|2025-02-16 11:38:10|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|6
1739705900000|2025-02-16 11:38:20|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|5
1739705910000|2025-02-16 11:38:30|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|6
1739705920000|2025-02-16 11:38:40|64.94|64.54|64.93|64.53|64.94|64.54|64.92|64.52|5
1739705930000|2025-02-16 11:38:50|64.92|64.52|64.94|64.54|64.94|64.54|64.92|64.52|2
1739705940000|2025-02-16 11:39:00|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1739706010000|2025-02-16 11:40:10|64.91|64.51|64.88|64.48|64.91|64.51|64.86|64.46|8
1739706020000|2025-02-16 11:40:20|64.87|64.47|64.83|64.43|64.87|64.47|64.83|64.43|7
1739706030000|2025-02-16 11:40:30|64.84|64.44|64.84|64.44|64.85|64.45|64.83|64.43|6
1739706040000|2025-02-16 11:40:40|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739706050000|2025-02-16 11:40:50|64.85|64.45|64.83|64.43|64.85|64.45|64.83|64.43|3
1739706060000|2025-02-16 11:41:00|64.86|64.46|64.82|64.42|64.86|64.46|64.82|64.42|5
1739706070000|2025-02-16 11:41:10|64.85|64.45|64.84|64.44|64.85|64.45|64.82|64.42|6
1739706080000|2025-02-16 11:41:20|64.83|64.43|64.83|64.43|64.85|64.45|64.83|64.43|4
1739706090000|2025-02-16 11:41:30|64.82|64.42|64.82|64.42|64.85|64.45|64.82|64.42|5
1739706100000|2025-02-16 11:41:40|64.85|64.45|64.83|64.43|64.85|64.45|64.82|64.42|6
1739706110000|2025-02-16 11:41:50|64.82|64.42|64.83|64.43|64.84|64.44|64.82|64.42|5
1739706120000|2025-02-16 11:42:00|64.84|64.44|64.84|64.44|64.85|64.45|64.82|64.42|7
1739706130000|2025-02-16 11:42:10|64.83|64.43|64.84|64.44|64.85|64.45|64.83|64.43|4
1739706140000|2025-02-16 11:42:20|64.83|64.43|64.84|64.44|64.85|64.45|64.81|64.41|5
1739706150000|2025-02-16 11:42:30|64.83|64.43|64.82|64.42|64.85|64.45|64.82|64.42|5
1739706170000|2025-02-16 11:42:50|64.85|64.45|64.84|64.44|64.85|64.45|64.83|64.43|5
1739706180000|2025-02-16 11:43:00|64.83|64.43|64.86|64.46|64.86|64.46|64.82|64.42|8
1739706190000|2025-02-16 11:43:10|64.85|64.45|64.86|64.46|64.86|64.46|64.83|64.43|8
1739706200000|2025-02-16 11:43:20|64.85|64.45|64.83|64.43|64.86|64.46|64.83|64.43|7
1739706210000|2025-02-16 11:43:30|64.86|64.46|64.85|64.45|64.86|64.46|64.83|64.43|9
1739706230000|2025-02-16 11:43:50|64.84|64.44|64.84|64.44|64.84|64.44|64.83|64.43|3
1739706240000|2025-02-16 11:44:00|64.83|64.43|64.84|64.44|64.86|64.46|64.83|64.43|5
1739706250000|2025-02-16 11:44:10|64.83|64.43|64.85|64.45|64.85|64.45|64.83|64.43|2
1739706260000|2025-02-16 11:44:20|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|4
1739706270000|2025-02-16 11:44:30|64.84|64.44|64.83|64.43|64.84|64.44|64.82|64.42|9
1739706280000|2025-02-16 11:44:40|64.87|64.47|64.84|64.44|64.87|64.47|64.84|64.44|2
1739706290000|2025-02-16 11:44:50|64.83|64.43|64.83|64.43|64.84|64.44|64.83|64.43|3
1739706300000|2025-02-16 11:45:00|64.82|64.42|64.83|64.43|64.84|64.44|64.82|64.42|4
1739706310000|2025-02-16 11:45:10|64.82|64.42|64.93|64.53|64.94|64.54|64.82|64.42|9
1739706320000|2025-02-16 11:45:20|64.92|64.52|64.93|64.53|64.93|64.53|64.9|64.5|6
1739706330000|2025-02-16 11:45:30|64.92|64.52|64.85|64.45|64.92|64.52|64.85|64.45|5
1739706340000|2025-02-16 11:45:40|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|4
1739706350000|2025-02-16 11:45:50|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1739706370000|2025-02-16 11:46:10|64.85|64.45|64.85|64.45|64.85|64.45|64.83|64.43|4
1739706380000|2025-02-16 11:46:20|64.84|64.44|64.84|64.44|64.86|64.46|64.84|64.44|4
1739706390000|2025-02-16 11:46:30|64.83|64.43|64.92|64.52|64.92|64.52|64.83|64.43|9
1739706400000|2025-02-16 11:46:40|64.93|64.53|64.84|64.44|64.93|64.53|64.84|64.44|9
1739706410000|2025-02-16 11:46:50|64.86|64.46|64.85|64.45|64.86|64.46|64.85|64.45|2
1739706420000|2025-02-16 11:47:00|64.9|64.5|64.92|64.52|64.93|64.53|64.9|64.5|5
1739706430000|2025-02-16 11:47:10|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|4
1739706440000|2025-02-16 11:47:20|64.91|64.51|64.93|64.53|64.93|64.53|64.91|64.51|5
1739706450000|2025-02-16 11:47:30|64.92|64.52|64.94|64.54|64.94|64.54|64.92|64.52|3
1739706460000|2025-02-16 11:47:40|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1739706470000|2025-02-16 11:47:50|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|4
1739706480000|2025-02-16 11:48:00|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|4
1739706490000|2025-02-16 11:48:10|64.94|64.54|64.94|64.54|64.95|64.55|64.93|64.53|6
1739706500000|2025-02-16 11:48:20|64.95|64.55|64.95|64.55|64.97|64.57|64.94|64.54|6
1739706510000|2025-02-16 11:48:30|64.94|64.54|64.95|64.55|64.96|64.56|64.93|64.53|6
1739706520000|2025-02-16 11:48:40|64.94|64.54|64.94|64.54|64.96|64.56|64.94|64.54|4
1739706530000|2025-02-16 11:48:50|64.96|64.56|64.96|64.56|64.96|64.56|64.94|64.54|6
1739706540000|2025-02-16 11:49:00|64.98|64.58|64.96|64.56|64.98|64.58|64.96|64.56|2
1739706560000|2025-02-16 11:49:20|64.95|64.55|64.94|64.54|64.96|64.56|64.94|64.54|5
1739706570000|2025-02-16 11:49:30|64.93|64.53|64.95|64.55|64.96|64.56|64.93|64.53|7
1739706580000|2025-02-16 11:49:40|64.96|64.56|64.93|64.53|64.96|64.56|64.93|64.53|4
1739706590000|2025-02-16 11:49:50|64.96|64.56|64.95|64.55|64.96|64.56|64.93|64.53|6
1739706600000|2025-02-16 11:50:00|64.94|64.54|64.93|64.53|64.96|64.56|64.93|64.53|6
1739706610000|2025-02-16 11:50:10|64.96|64.56|64.95|64.55|64.96|64.56|64.93|64.53|6
1739706620000|2025-02-16 11:50:20|64.94|64.54|64.94|64.54|64.96|64.56|64.93|64.53|5
1739706630000|2025-02-16 11:50:30|64.96|64.56|64.94|64.54|64.96|64.56|64.94|64.54|6
1739706640000|2025-02-16 11:50:40|64.96|64.56|64.95|64.55|64.96|64.56|64.94|64.54|5
1739706650000|2025-02-16 11:50:50|64.94|64.54|64.94|64.54|64.96|64.56|64.94|64.54|6
1739706660000|2025-02-16 11:51:00|64.96|64.56|64.95|64.55|64.96|64.56|64.93|64.53|7
1739706670000|2025-02-16 11:51:10|64.94|64.54|64.94|64.54|64.99|64.59|64.93|64.53|4
1739706680000|2025-02-16 11:51:20|64.93|64.53|64.92|64.52|64.95|64.55|64.92|64.52|5
1739706690000|2025-02-16 11:51:30|64.95|64.55|64.93|64.53|64.95|64.55|64.93|64.53|6
1739706700000|2025-02-16 11:51:40|64.92|64.52|64.94|64.54|64.95|64.55|64.92|64.52|6
1739706710000|2025-02-16 11:51:50|64.93|64.53|64.95|64.55|64.95|64.55|64.92|64.52|8
1739706720000|2025-02-16 11:52:00|64.94|64.54|64.93|64.53|64.95|64.55|64.93|64.53|5
1739706730000|2025-02-16 11:52:10|64.95|64.55|64.94|64.54|64.95|64.55|64.93|64.53|5
1739706750000|2025-02-16 11:52:30|64.95|64.55|64.93|64.53|64.95|64.55|64.93|64.53|3
1739706760000|2025-02-16 11:52:40|64.95|64.55|64.94|64.54|64.95|64.55|64.93|64.53|5
1739706770000|2025-02-16 11:52:50|64.93|64.53|64.95|64.55|64.95|64.55|64.93|64.53|7
1739706780000|2025-02-16 11:53:00|64.94|64.54|64.93|64.53|64.95|64.55|64.93|64.53|5
1739706790000|2025-02-16 11:53:10|64.95|64.55|64.94|64.54|64.95|64.55|64.93|64.53|5
1739706800000|2025-02-16 11:53:20|64.95|64.55|64.94|64.54|64.95|64.55|64.93|64.53|5
1739706810000|2025-02-16 11:53:30|64.93|64.53|64.93|64.53|64.95|64.55|64.93|64.53|4
1739706820000|2025-02-16 11:53:40|64.94|64.54|64.94|64.54|64.94|64.54|64.93|64.53|3
1739706830000|2025-02-16 11:53:50|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1739706840000|2025-02-16 11:54:00|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1739706850000|2025-02-16 11:54:10|64.94|64.54|64.95|64.55|64.96|64.56|64.93|64.53|7
1739706860000|2025-02-16 11:54:20|64.94|64.54|64.94|64.54|64.96|64.56|64.94|64.54|4
1739706870000|2025-02-16 11:54:30|64.96|64.56|64.95|64.55|64.96|64.56|64.94|64.54|5
1739706880000|2025-02-16 11:54:40|64.94|64.54|64.95|64.55|64.96|64.56|64.94|64.54|6
1739706890000|2025-02-16 11:54:50|64.94|64.54|64.93|64.53|64.96|64.56|64.93|64.53|7
1739706900000|2025-02-16 11:55:00|64.95|64.55|64.93|64.53|64.95|64.55|64.93|64.53|6
1739706910000|2025-02-16 11:55:10|64.96|64.56|64.94|64.54|64.96|64.56|64.93|64.53|7
1739706920000|2025-02-16 11:55:20|64.93|64.53|64.95|64.55|64.96|64.56|64.93|64.53|6
1739706930000|2025-02-16 11:55:30|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1739706950000|2025-02-16 11:55:50|65.01|64.61|65.03|64.63|65.04|64.64|65|64.6|10
1739706960000|2025-02-16 11:56:00|65.04|64.64|65.03|64.63|65.04|64.64|65.03|64.63|2
1739706980000|2025-02-16 11:56:20|65.02|64.62|65.02|64.62|65.03|64.63|65.02|64.62|3
1739706990000|2025-02-16 11:56:30|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|4
1739707000000|2025-02-16 11:56:40|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|2
1739707010000|2025-02-16 11:56:50|65.03|64.63|65.03|64.63|65.03|64.63|65.02|64.62|3
1739707030000|2025-02-16 11:57:10|65.02|64.62|65.04|64.64|65.05|64.65|65.02|64.62|5
1739707040000|2025-02-16 11:57:20|65.03|64.63|65.02|64.62|65.05|64.65|65.02|64.62|6
1739707050000|2025-02-16 11:57:30|65.05|64.65|65.03|64.63|65.05|64.65|65.03|64.63|3
1739707060000|2025-02-16 11:57:40|65.05|64.65|65.04|64.64|65.05|64.65|65.02|64.62|5
1739707070000|2025-02-16 11:57:50|65.03|64.63|65.02|64.62|65.05|64.65|65.02|64.62|6
1739707080000|2025-02-16 11:58:00|65.04|64.64|65.03|64.63|65.04|64.64|65.02|64.62|5
1739707090000|2025-02-16 11:58:10|65.02|64.62|65.03|64.63|65.04|64.64|65.02|64.62|6
1739707100000|2025-02-16 11:58:20|65.02|64.62|65.05|64.65|65.05|64.65|65.02|64.62|6
1739707110000|2025-02-16 11:58:30|65.04|64.64|65.05|64.65|65.08|64.68|65.04|64.64|5
1739707120000|2025-02-16 11:58:40|65.03|64.63|65.04|64.64|65.06|64.66|65.03|64.63|6
1739707130000|2025-02-16 11:58:50|65.03|64.63|65.03|64.63|65.03|64.63|65.03|64.63|1
1739707140000|2025-02-16 11:59:00|65.04|64.64|65.04|64.64|65.06|64.66|65.04|64.64|4
1739707150000|2025-02-16 11:59:10|65.03|64.63|65.03|64.63|65.06|64.66|65.03|64.63|5
1739707160000|2025-02-16 11:59:20|65.06|64.66|65.03|64.63|65.06|64.66|65.03|64.63|4
1739707170000|2025-02-16 11:59:30|65.05|64.65|65.03|64.63|65.05|64.65|65.03|64.63|3
1739707180000|2025-02-16 11:59:40|65.01|64.61|65.03|64.63|65.04|64.64|65.01|64.61|17
1739707190000|2025-02-16 11:59:50|65.04|64.64|65.03|64.63|65.05|64.65|65.02|64.62|6
1739707200000|2025-02-16 12:00:00|65.01|64.61|64.96|64.56|65.04|64.64|64.96|64.56|9
1739707210000|2025-02-16 12:00:10|64.95|64.55|64.94|64.54|64.96|64.56|64.93|64.53|6
1739707220000|2025-02-16 12:00:20|64.93|64.53|64.94|64.54|64.95|64.55|64.93|64.53|7
1739707230000|2025-02-16 12:00:30|64.93|64.53|64.93|64.53|64.95|64.55|64.93|64.53|4
1739707240000|2025-02-16 12:00:40|64.95|64.55|64.94|64.54|64.95|64.55|64.94|64.54|2
1739707250000|2025-02-16 12:00:50|64.93|64.53|64.94|64.54|64.95|64.55|64.92|64.52|4
1739707260000|2025-02-16 12:01:00|64.97|64.57|65.03|64.63|65.04|64.64|64.94|64.54|11
1739707270000|2025-02-16 12:01:10|65.05|64.65|65.03|64.63|65.05|64.65|65.03|64.63|6
1739707280000|2025-02-16 12:01:20|65.02|64.62|65.04|64.64|65.05|64.65|65.02|64.62|5
1739707290000|2025-02-16 12:01:30|65.03|64.63|65|64.6|65.05|64.65|65|64.6|8
1739707300000|2025-02-16 12:01:40|64.99|64.59|64.95|64.55|64.99|64.59|64.95|64.55|9
1739707310000|2025-02-16 12:01:50|64.96|64.56|64.95|64.55|64.96|64.56|64.95|64.55|2
1739707340000|2025-02-16 12:02:20|65.05|64.65|65.03|64.63|65.05|64.65|65.03|64.63|6
1739707350000|2025-02-16 12:02:30|65.05|64.65|65.04|64.64|65.05|64.65|65.03|64.63|5
1739707360000|2025-02-16 12:02:40|65.03|64.63|65.04|64.64|65.05|64.65|65.03|64.63|6
1739707370000|2025-02-16 12:02:50|65.03|64.63|65.03|64.63|65.03|64.63|65.03|64.63|1
1739707380000|2025-02-16 12:03:00|65.05|64.65|65.04|64.64|65.05|64.65|65.03|64.63|5
1739707390000|2025-02-16 12:03:10|65.03|64.63|65.04|64.64|65.05|64.65|65.03|64.63|6
1739707400000|2025-02-16 12:03:20|65.03|64.63|65.03|64.63|65.06|64.66|65.03|64.63|5
1739707410000|2025-02-16 12:03:30|65.06|64.66|65.03|64.63|65.06|64.66|65.03|64.63|4
1739707420000|2025-02-16 12:03:40|65.06|64.66|65.03|64.63|65.06|64.66|65.03|64.63|4
1739707430000|2025-02-16 12:03:50|65.06|64.66|65.03|64.63|65.06|64.66|65.03|64.63|6
1739707440000|2025-02-16 12:04:00|65.06|64.66|65.05|64.65|65.06|64.66|65.03|64.63|6
1739707450000|2025-02-16 12:04:10|65.04|64.64|65.03|64.63|65.06|64.66|65.03|64.63|6
1739707460000|2025-02-16 12:04:20|65.06|64.66|65.02|64.62|65.06|64.66|65.02|64.62|5
1739707470000|2025-02-16 12:04:30|65.04|64.64|64.97|64.57|65.04|64.64|64.97|64.57|5
1739707490000|2025-02-16 12:04:50|64.98|64.58|65.03|64.63|65.04|64.64|64.98|64.58|7
1739707500000|2025-02-16 12:05:00|64.99|64.59|64.95|64.55|64.99|64.59|64.94|64.54|8
1739707510000|2025-02-16 12:05:10|64.93|64.53|64.95|64.55|64.95|64.55|64.93|64.53|2
1739707530000|2025-02-16 12:05:30|64.93|64.53|64.95|64.55|64.95|64.55|64.91|64.51|7
1739707540000|2025-02-16 12:05:40|64.94|64.54|64.95|64.55|64.95|64.55|64.93|64.53|6
1739707550000|2025-02-16 12:05:50|64.94|64.54|64.93|64.53|64.95|64.55|64.93|64.53|5
1739707560000|2025-02-16 12:06:00|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|4
1739707570000|2025-02-16 12:06:10|64.95|64.55|64.93|64.53|64.95|64.55|64.93|64.53|3
1739707580000|2025-02-16 12:06:20|64.96|64.56|64.95|64.55|64.96|64.56|64.93|64.53|5
1739707590000|2025-02-16 12:06:30|64.94|64.54|64.93|64.53|64.95|64.55|64.93|64.53|5
1739707600000|2025-02-16 12:06:40|64.95|64.55|64.94|64.54|64.95|64.55|64.94|64.54|2
1739707610000|2025-02-16 12:06:50|64.93|64.53|64.87|64.47|64.95|64.55|64.86|64.46|10
1739707620000|2025-02-16 12:07:00|64.85|64.45|64.84|64.44|64.85|64.45|64.83|64.43|4
1739707640000|2025-02-16 12:07:20|64.83|64.43|64.86|64.46|64.86|64.46|64.83|64.43|5
1739707650000|2025-02-16 12:07:30|64.85|64.45|64.92|64.52|64.93|64.53|64.84|64.44|9
1739707660000|2025-02-16 12:07:40|64.88|64.48|64.92|64.52|64.92|64.52|64.85|64.45|12
1739707670000|2025-02-16 12:07:50|64.91|64.51|64.86|64.46|64.92|64.52|64.86|64.46|7
1739707680000|2025-02-16 12:08:00|64.85|64.45|64.84|64.44|64.85|64.45|64.82|64.42|6
1739707690000|2025-02-16 12:08:10|64.83|64.43|64.84|64.44|64.84|64.44|64.82|64.42|7
1739707700000|2025-02-16 12:08:20|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|4
1739707740000|2025-02-16 12:09:00|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|3
1739707750000|2025-02-16 12:09:10|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|8
1739707760000|2025-02-16 12:09:20|64.83|64.43|64.85|64.45|64.86|64.46|64.83|64.43|4
1739707770000|2025-02-16 12:09:30|64.84|64.44|64.85|64.45|64.86|64.46|64.83|64.43|10
1739707780000|2025-02-16 12:09:40|64.84|64.44|64.83|64.43|64.86|64.46|64.83|64.43|7
1739707790000|2025-02-16 12:09:50|64.86|64.46|64.85|64.45|64.86|64.46|64.84|64.44|5
1739707800000|2025-02-16 12:10:00|64.84|64.44|64.82|64.42|64.86|64.46|64.82|64.42|6
1739707810000|2025-02-16 12:10:10|64.85|64.45|64.83|64.43|64.85|64.45|64.82|64.42|7
1739707820000|2025-02-16 12:10:20|64.8|64.4|64.82|64.42|64.85|64.45|64.79|64.39|9
1739707830000|2025-02-16 12:10:30|64.83|64.43|64.84|64.44|64.86|64.46|64.83|64.43|7
1739707840000|2025-02-16 12:10:40|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|6
1739707850000|2025-02-16 12:10:50|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|2
1739707860000|2025-02-16 12:11:00|64.85|64.45|64.84|64.44|64.88|64.48|64.83|64.43|9
1739707870000|2025-02-16 12:11:10|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739707880000|2025-02-16 12:11:20|64.84|64.44|64.89|64.49|64.89|64.49|64.84|64.44|6
1739707890000|2025-02-16 12:11:30|64.88|64.48|64.92|64.52|64.92|64.52|64.87|64.47|10
1739707920000|2025-02-16 12:12:00|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1739707930000|2025-02-16 12:12:10|64.95|64.55|64.95|64.55|64.96|64.56|64.92|64.52|6
1739707940000|2025-02-16 12:12:20|64.94|64.54|64.95|64.55|64.95|64.55|64.93|64.53|3
1739707950000|2025-02-16 12:12:30|64.94|64.54|64.93|64.53|64.95|64.55|64.93|64.53|5
1739707960000|2025-02-16 12:12:40|64.95|64.55|64.95|64.55|64.95|64.55|64.92|64.52|5
1739707970000|2025-02-16 12:12:50|64.94|64.54|64.94|64.54|64.95|64.55|64.92|64.52|5
1739707980000|2025-02-16 12:13:00|64.93|64.53|64.92|64.52|64.95|64.55|64.92|64.52|6
1739707990000|2025-02-16 12:13:10|64.95|64.55|64.93|64.53|64.95|64.55|64.92|64.52|7
1739708000000|2025-02-16 12:13:20|64.95|64.55|64.95|64.55|64.95|64.55|64.93|64.53|4
1739708010000|2025-02-16 12:13:30|64.94|64.54|64.93|64.53|64.95|64.55|64.93|64.53|5
1739708020000|2025-02-16 12:13:40|64.95|64.55|64.95|64.55|64.95|64.55|64.93|64.53|4
1739708030000|2025-02-16 12:13:50|64.94|64.54|64.93|64.53|64.95|64.55|64.93|64.53|5
1739708040000|2025-02-16 12:14:00|64.95|64.55|64.94|64.54|64.95|64.55|64.93|64.53|5
1739708050000|2025-02-16 12:14:10|64.93|64.53|64.92|64.52|64.96|64.56|64.92|64.52|5
1739708060000|2025-02-16 12:14:20|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|6
1739708070000|2025-02-16 12:14:30|64.93|64.53|64.91|64.51|64.93|64.53|64.85|64.45|9
1739708080000|2025-02-16 12:14:40|64.92|64.52|64.92|64.52|64.95|64.55|64.91|64.51|8
1739708090000|2025-02-16 12:14:50|64.93|64.53|64.93|64.53|64.94|64.54|64.92|64.52|5
1739708120000|2025-02-16 12:15:20|64.85|64.45|64.85|64.45|64.86|64.46|64.85|64.45|3
1739708130000|2025-02-16 12:15:30|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739708140000|2025-02-16 12:15:40|64.86|64.46|64.85|64.45|64.88|64.48|64.84|64.44|6
1739708150000|2025-02-16 12:15:50|64.84|64.44|64.85|64.45|64.86|64.46|64.84|64.44|5
1739708160000|2025-02-16 12:16:00|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739708170000|2025-02-16 12:16:10|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|3
1739708180000|2025-02-16 12:16:20|64.83|64.43|64.85|64.45|64.86|64.46|64.83|64.43|7
1739708190000|2025-02-16 12:16:30|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|2
1739708200000|2025-02-16 12:16:40|64.83|64.43|64.86|64.46|64.86|64.46|64.83|64.43|3
1739708210000|2025-02-16 12:16:50|64.85|64.45|64.85|64.45|64.86|64.46|64.83|64.43|5
1739708220000|2025-02-16 12:17:00|64.84|64.44|64.86|64.46|64.86|64.46|64.82|64.42|7
1739708230000|2025-02-16 12:17:10|64.85|64.45|64.84|64.44|64.86|64.46|64.83|64.43|6
1739708240000|2025-02-16 12:17:20|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|3
1739708250000|2025-02-16 12:17:30|64.83|64.43|64.84|64.44|64.85|64.45|64.83|64.43|5
1739708260000|2025-02-16 12:17:40|64.83|64.43|64.83|64.43|64.85|64.45|64.83|64.43|7
1739708270000|2025-02-16 12:17:50|64.85|64.45|64.85|64.45|64.85|64.45|64.83|64.43|7
1739708280000|2025-02-16 12:18:00|64.84|64.44|64.85|64.45|64.85|64.45|64.83|64.43|6
1739708290000|2025-02-16 12:18:10|64.84|64.44|64.84|64.44|64.84|64.44|64.8|64.4|8
1739708310000|2025-02-16 12:18:30|64.77|64.37|64.75|64.35|64.77|64.37|64.75|64.35|8
1739708320000|2025-02-16 12:18:40|64.74|64.34|64.73|64.33|64.75|64.35|64.73|64.33|4
1739708340000|2025-02-16 12:19:00|64.76|64.36|64.83|64.43|64.83|64.43|64.74|64.34|9
1739708350000|2025-02-16 12:19:10|64.84|64.44|64.84|64.44|64.85|64.45|64.83|64.43|6
1739708360000|2025-02-16 12:19:20|64.83|64.43|64.84|64.44|64.87|64.47|64.83|64.43|5
1739708370000|2025-02-16 12:19:30|64.83|64.43|64.83|64.43|64.84|64.44|64.83|64.43|3
1739708380000|2025-02-16 12:19:40|64.84|64.44|64.84|64.44|64.85|64.45|64.84|64.44|5
1739708390000|2025-02-16 12:19:50|64.85|64.45|64.85|64.45|64.85|64.45|64.83|64.43|6
1739708400000|2025-02-16 12:20:00|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|4
1739708410000|2025-02-16 12:20:10|64.84|64.44|64.84|64.44|64.85|64.45|64.83|64.43|4
1739708420000|2025-02-16 12:20:20|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|4
1739708430000|2025-02-16 12:20:30|64.85|64.45|64.85|64.45|64.85|64.45|64.84|64.44|3
1739708440000|2025-02-16 12:20:40|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739708450000|2025-02-16 12:20:50|64.85|64.45|64.85|64.45|64.85|64.45|64.84|64.44|5
1739708460000|2025-02-16 12:21:00|64.84|64.44|64.94|64.54|64.94|64.54|64.84|64.44|11
1739708470000|2025-02-16 12:21:10|64.93|64.53|64.95|64.55|64.95|64.55|64.93|64.53|8
1739708480000|2025-02-16 12:21:20|64.94|64.54|64.84|64.44|64.94|64.54|64.84|64.44|7
1739708510000|2025-02-16 12:21:50|64.85|64.45|64.94|64.54|64.94|64.54|64.84|64.44|14
1739708520000|2025-02-16 12:22:00|64.93|64.53|64.94|64.54|64.94|64.54|64.92|64.52|5
1739708530000|2025-02-16 12:22:10|64.93|64.53|64.93|64.53|64.95|64.55|64.92|64.52|6
1739708540000|2025-02-16 12:22:20|64.95|64.55|64.94|64.54|64.95|64.55|64.94|64.54|4
1739708550000|2025-02-16 12:22:30|64.95|64.55|64.93|64.53|64.95|64.55|64.93|64.53|5
1739708560000|2025-02-16 12:22:40|64.92|64.52|64.93|64.53|64.95|64.55|64.92|64.52|4
1739708570000|2025-02-16 12:22:50|64.95|64.55|64.94|64.54|64.95|64.55|64.94|64.54|4
1739708580000|2025-02-16 12:23:00|64.95|64.55|64.95|64.55|64.95|64.55|64.94|64.54|5
1739708590000|2025-02-16 12:23:10|64.94|64.54|64.94|64.54|64.97|64.57|64.94|64.54|5
1739708600000|2025-02-16 12:23:20|64.95|64.55|64.94|64.54|64.95|64.55|64.93|64.53|5
1739708610000|2025-02-16 12:23:30|64.93|64.53|64.94|64.54|64.95|64.55|64.93|64.53|5
1739708620000|2025-02-16 12:23:40|64.93|64.53|64.93|64.53|64.95|64.55|64.93|64.53|4
1739708630000|2025-02-16 12:23:50|64.95|64.55|64.93|64.53|64.95|64.55|64.93|64.53|6
1739708640000|2025-02-16 12:24:00|64.95|64.55|64.94|64.54|64.95|64.55|64.94|64.54|4
1739708650000|2025-02-16 12:24:10|64.95|64.55|64.94|64.54|64.95|64.55|64.93|64.53|5
1739708660000|2025-02-16 12:24:20|64.93|64.53|64.95|64.55|64.96|64.56|64.93|64.53|3
1739708670000|2025-02-16 12:24:30|64.94|64.54|64.95|64.55|64.95|64.55|64.93|64.53|3
1739708680000|2025-02-16 12:24:40|64.94|64.54|64.93|64.53|64.95|64.55|64.93|64.53|5
1739708690000|2025-02-16 12:24:50|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1739708710000|2025-02-16 12:25:10|64.88|64.48|64.87|64.47|64.88|64.48|64.86|64.46|4
1739708720000|2025-02-16 12:25:20|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|6
1739708730000|2025-02-16 12:25:30|64.87|64.47|64.86|64.46|64.87|64.47|64.84|64.44|6
1739708740000|2025-02-16 12:25:40|64.91|64.51|64.94|64.54|64.95|64.55|64.91|64.51|7
1739708750000|2025-02-16 12:25:50|64.95|64.55|64.94|64.54|64.96|64.56|64.94|64.54|3
1739708760000|2025-02-16 12:26:00|64.93|64.53|64.94|64.54|64.96|64.56|64.92|64.52|10
1739708770000|2025-02-16 12:26:10|64.93|64.53|64.93|64.53|64.96|64.56|64.93|64.53|5
1739708780000|2025-02-16 12:26:20|64.95|64.55|64.94|64.54|64.95|64.55|64.93|64.53|6
1739708790000|2025-02-16 12:26:30|64.93|64.53|64.93|64.53|64.94|64.54|64.92|64.52|6
1739708800000|2025-02-16 12:26:40|64.94|64.54|64.94|64.54|64.94|64.54|64.91|64.51|8
1739708810000|2025-02-16 12:26:50|64.93|64.53|64.93|64.53|64.94|64.54|64.93|64.53|3
1739708820000|2025-02-16 12:27:00|64.94|64.54|64.87|64.47|64.94|64.54|64.87|64.47|9
1739708830000|2025-02-16 12:27:10|64.86|64.46|64.85|64.45|64.86|64.46|64.85|64.45|8
1739708840000|2025-02-16 12:27:20|64.84|64.44|64.85|64.45|64.87|64.47|64.84|64.44|4
1739708870000|2025-02-16 12:27:50|64.84|64.44|64.84|64.44|64.87|64.47|64.84|64.44|5
1739708880000|2025-02-16 12:28:00|64.86|64.46|64.87|64.47|64.87|64.47|64.84|64.44|4
1739708900000|2025-02-16 12:28:20|64.85|64.45|64.87|64.47|64.87|64.47|64.84|64.44|6
1739708910000|2025-02-16 12:28:30|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|6
1739708920000|2025-02-16 12:28:40|64.86|64.46|64.86|64.46|64.86|64.46|64.84|64.44|7
1739708930000|2025-02-16 12:28:50|64.85|64.45|64.86|64.46|64.86|64.46|64.84|64.44|6
1739708940000|2025-02-16 12:29:00|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739708950000|2025-02-16 12:29:10|64.89|64.49|64.86|64.46|64.89|64.49|64.86|64.46|2
1739708960000|2025-02-16 12:29:20|64.85|64.45|64.84|64.44|64.86|64.46|64.84|64.44|5
1739708970000|2025-02-16 12:29:30|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|9
1739708980000|2025-02-16 12:29:40|64.85|64.45|64.85|64.45|64.88|64.48|64.84|64.44|5
1739708990000|2025-02-16 12:29:50|64.84|64.44|64.84|64.44|64.86|64.46|64.84|64.44|7
1739709000000|2025-02-16 12:30:00|64.86|64.46|64.83|64.43|64.86|64.46|64.82|64.42|9
1739709010000|2025-02-16 12:30:10|64.82|64.42|64.86|64.46|64.86|64.46|64.82|64.42|6
1739709020000|2025-02-16 12:30:20|64.84|64.44|64.82|64.42|64.84|64.44|64.82|64.42|6
1739709030000|2025-02-16 12:30:30|64.84|64.44|64.84|64.44|64.84|64.44|64.82|64.42|4
1739709040000|2025-02-16 12:30:40|64.83|64.43|64.85|64.45|64.86|64.46|64.82|64.42|9
1739709050000|2025-02-16 12:30:50|64.84|64.44|64.82|64.42|64.85|64.45|64.82|64.42|5
1739709060000|2025-02-16 12:31:00|64.85|64.45|64.76|64.36|64.85|64.45|64.75|64.35|10
1739709070000|2025-02-16 12:31:10|64.75|64.35|64.75|64.35|64.76|64.36|64.75|64.35|7
1739709090000|2025-02-16 12:31:30|64.76|64.36|64.78|64.38|64.78|64.38|64.75|64.35|7
1739709100000|2025-02-16 12:31:40|64.77|64.37|64.76|64.36|64.77|64.37|64.74|64.34|8
1739709110000|2025-02-16 12:31:50|64.75|64.35|64.74|64.34|64.77|64.37|64.74|64.34|8
1739709120000|2025-02-16 12:32:00|64.77|64.37|64.75|64.35|64.77|64.37|64.75|64.35|8
1739709130000|2025-02-16 12:32:10|64.78|64.38|64.76|64.36|64.78|64.38|64.73|64.33|6
1739709140000|2025-02-16 12:32:20|64.75|64.35|64.74|64.34|64.77|64.37|64.74|64.34|6
1739709150000|2025-02-16 12:32:30|64.76|64.36|64.73|64.33|64.76|64.36|64.73|64.33|4
1739709180000|2025-02-16 12:33:00|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|3
1739709190000|2025-02-16 12:33:10|64.73|64.33|64.73|64.33|64.74|64.34|64.73|64.33|3
1739709200000|2025-02-16 12:33:20|64.75|64.35|64.75|64.35|64.75|64.35|64.73|64.33|4
1739709210000|2025-02-16 12:33:30|64.74|64.34|64.73|64.33|64.76|64.36|64.73|64.33|6
1739709220000|2025-02-16 12:33:40|64.76|64.36|64.74|64.34|64.76|64.36|64.73|64.33|7
1739709230000|2025-02-16 12:33:50|64.73|64.33|64.73|64.33|64.76|64.36|64.73|64.33|5
1739709240000|2025-02-16 12:34:00|64.76|64.36|64.75|64.35|64.76|64.36|64.75|64.35|4
1739709250000|2025-02-16 12:34:10|64.74|64.34|64.74|64.34|64.77|64.37|64.73|64.33|5
1739709260000|2025-02-16 12:34:20|64.72|64.32|64.73|64.33|64.76|64.36|64.72|64.32|6
1739709270000|2025-02-16 12:34:30|64.75|64.35|64.73|64.33|64.75|64.35|64.73|64.33|3
1739709290000|2025-02-16 12:34:50|64.75|64.35|64.75|64.35|64.75|64.35|64.73|64.33|4
1739709300000|2025-02-16 12:35:00|64.74|64.34|64.65|64.25|64.74|64.34|64.65|64.25|10
1739709310000|2025-02-16 12:35:10|64.66|64.26|64.66|64.26|64.73|64.33|64.66|64.26|8
1739709320000|2025-02-16 12:35:20|64.65|64.25|64.65|64.25|64.66|64.26|64.65|64.25|3
1739709330000|2025-02-16 12:35:30|64.64|64.24|64.65|64.25|64.66|64.26|64.64|64.24|3
1739709340000|2025-02-16 12:35:40|64.64|64.24|64.65|64.25|64.66|64.26|64.64|64.24|6
1739709350000|2025-02-16 12:35:50|64.7|64.3|64.73|64.33|64.74|64.34|64.7|64.3|8
1739709360000|2025-02-16 12:36:00|64.76|64.36|64.74|64.34|64.76|64.36|64.73|64.33|5
1739709370000|2025-02-16 12:36:10|64.73|64.33|64.74|64.34|64.77|64.37|64.73|64.33|8
1739709380000|2025-02-16 12:36:20|64.76|64.36|64.73|64.33|64.76|64.36|64.73|64.33|4
1739709390000|2025-02-16 12:36:30|64.76|64.36|64.76|64.36|64.76|64.36|64.73|64.33|5
1739709400000|2025-02-16 12:36:40|64.75|64.35|64.76|64.36|64.76|64.36|64.73|64.33|4
1739709410000|2025-02-16 12:36:50|64.75|64.35|64.75|64.35|64.76|64.36|64.73|64.33|5
1739709420000|2025-02-16 12:37:00|64.74|64.34|64.73|64.33|64.76|64.36|64.73|64.33|6
1739709430000|2025-02-16 12:37:10|64.76|64.36|64.73|64.33|64.76|64.36|64.73|64.33|4
1739709440000|2025-02-16 12:37:20|64.76|64.36|64.75|64.35|64.76|64.36|64.73|64.33|6
1739709450000|2025-02-16 12:37:30|64.74|64.34|64.74|64.34|64.76|64.36|64.74|64.34|4
1739709460000|2025-02-16 12:37:40|64.72|64.32|64.74|64.34|64.76|64.36|64.72|64.32|6
1739709480000|2025-02-16 12:38:00|64.73|64.33|64.72|64.32|64.75|64.35|64.72|64.32|5
1739709490000|2025-02-16 12:38:10|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|5
1739709500000|2025-02-16 12:38:20|64.72|64.32|64.74|64.34|64.75|64.35|64.72|64.32|8
1739709510000|2025-02-16 12:38:30|64.73|64.33|64.72|64.32|64.74|64.34|64.72|64.32|5
1739709520000|2025-02-16 12:38:40|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|5
1739709530000|2025-02-16 12:38:50|64.74|64.34|64.65|64.25|64.74|64.34|64.65|64.25|9
1739709540000|2025-02-16 12:39:00|64.64|64.24|64.64|64.24|64.66|64.26|64.63|64.23|8
1739709550000|2025-02-16 12:39:10|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|6
1739709560000|2025-02-16 12:39:20|64.67|64.27|64.66|64.26|64.67|64.27|64.64|64.24|6
1739709570000|2025-02-16 12:39:30|64.65|64.25|64.64|64.24|64.67|64.27|64.64|64.24|6
1739709580000|2025-02-16 12:39:40|64.67|64.27|64.66|64.26|64.67|64.27|64.63|64.23|7
1739709590000|2025-02-16 12:39:50|64.65|64.25|64.64|64.24|64.66|64.26|64.63|64.23|6
1739709600000|2025-02-16 12:40:00|64.63|64.23|64.57|64.17|64.66|64.26|64.56|64.16|12
1739709610000|2025-02-16 12:40:10|64.59|64.19|64.57|64.17|64.64|64.24|64.57|64.17|11
1739709620000|2025-02-16 12:40:20|64.6|64.2|64.65|64.25|64.65|64.25|64.58|64.18|9
1739709630000|2025-02-16 12:40:30|64.64|64.24|64.62|64.22|64.64|64.24|64.58|64.18|8
1739709640000|2025-02-16 12:40:40|64.61|64.21|64.62|64.22|64.63|64.23|64.61|64.21|5
1739709650000|2025-02-16 12:40:50|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|4
1739709660000|2025-02-16 12:41:00|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739709670000|2025-02-16 12:41:10|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|2
1739709690000|2025-02-16 12:41:30|64.67|64.27|64.72|64.32|64.72|64.32|64.64|64.24|6
1739709700000|2025-02-16 12:41:40|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|2
1739709730000|2025-02-16 12:42:10|64.77|64.37|64.74|64.34|64.77|64.37|64.74|64.34|4
1739709740000|2025-02-16 12:42:20|64.77|64.37|64.75|64.35|64.77|64.37|64.75|64.35|3
1739709760000|2025-02-16 12:42:40|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739709780000|2025-02-16 12:43:00|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739709790000|2025-02-16 12:43:10|64.72|64.32|64.66|64.26|64.72|64.32|64.66|64.26|6
1739709890000|2025-02-16 12:44:50|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739709900000|2025-02-16 12:45:00|64.64|64.24|64.65|64.25|64.65|64.25|64.62|64.22|5
1739709910000|2025-02-16 12:45:10|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1739709920000|2025-02-16 12:45:20|64.64|64.24|64.65|64.25|64.66|64.26|64.64|64.24|3
1739709930000|2025-02-16 12:45:30|64.6|64.2|64.61|64.21|64.62|64.22|64.6|64.2|6
1739709940000|2025-02-16 12:45:40|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739709950000|2025-02-16 12:45:50|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739709960000|2025-02-16 12:46:00|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739709970000|2025-02-16 12:46:10|64.63|64.23|64.56|64.16|64.63|64.23|64.56|64.16|7
1739709980000|2025-02-16 12:46:20|64.57|64.17|64.57|64.17|64.62|64.22|64.57|64.17|5
1739709990000|2025-02-16 12:46:30|64.58|64.18|64.57|64.17|64.62|64.22|64.57|64.17|6
1739710000000|2025-02-16 12:46:40|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|6
1739710010000|2025-02-16 12:46:50|64.55|64.15|64.55|64.15|64.55|64.15|64.54|64.14|3
1739710020000|2025-02-16 12:47:00|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739710030000|2025-02-16 12:47:10|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739710040000|2025-02-16 12:47:20|64.55|64.15|64.57|64.17|64.57|64.17|64.55|64.15|3
1739710050000|2025-02-16 12:47:30|64.58|64.18|64.63|64.23|64.63|64.23|64.58|64.18|4
1739710080000|2025-02-16 12:48:00|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739710090000|2025-02-16 12:48:10|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739710100000|2025-02-16 12:48:20|64.65|64.25|64.65|64.25|64.65|64.25|64.63|64.23|4
1739710110000|2025-02-16 12:48:30|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1739710130000|2025-02-16 12:48:50|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739710140000|2025-02-16 12:49:00|64.65|64.25|64.71|64.31|64.71|64.31|64.65|64.25|5
1739710150000|2025-02-16 12:49:10|64.73|64.33|64.73|64.33|64.74|64.34|64.73|64.33|5
1739710160000|2025-02-16 12:49:20|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739710170000|2025-02-16 12:49:30|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739710180000|2025-02-16 12:49:40|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739710190000|2025-02-16 12:49:50|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|4
1739710200000|2025-02-16 12:50:00|64.75|64.35|64.74|64.34|64.75|64.35|64.73|64.33|6
1739710210000|2025-02-16 12:50:10|64.72|64.32|64.65|64.25|64.72|64.32|64.65|64.25|6
1739710220000|2025-02-16 12:50:20|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739710230000|2025-02-16 12:50:30|64.65|64.25|64.65|64.25|64.66|64.26|64.65|64.25|3
1739710240000|2025-02-16 12:50:40|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739710280000|2025-02-16 12:51:20|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1739710290000|2025-02-16 12:51:30|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|2
1739710300000|2025-02-16 12:51:40|64.64|64.24|64.65|64.25|64.65|64.25|64.63|64.23|4
1739710310000|2025-02-16 12:51:50|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1739710320000|2025-02-16 12:52:00|64.64|64.24|64.64|64.24|64.65|64.25|64.64|64.24|3
1739710330000|2025-02-16 12:52:10|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739710340000|2025-02-16 12:52:20|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1739710350000|2025-02-16 12:52:30|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|4
1739710360000|2025-02-16 12:52:40|64.64|64.24|64.64|64.24|64.65|64.25|64.64|64.24|3
1739710370000|2025-02-16 12:52:50|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739710380000|2025-02-16 12:53:00|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1739710400000|2025-02-16 12:53:20|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|3
1739710410000|2025-02-16 12:53:30|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|6
1739710420000|2025-02-16 12:53:40|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|4
1739710430000|2025-02-16 12:53:50|64.6|64.2|64.56|64.16|64.6|64.2|64.56|64.16|5
1739710440000|2025-02-16 12:54:00|64.57|64.17|64.61|64.21|64.62|64.22|64.57|64.17|4
1739710450000|2025-02-16 12:54:10|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1739710480000|2025-02-16 12:54:40|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739710490000|2025-02-16 12:54:50|64.64|64.24|64.64|64.24|64.64|64.24|64.62|64.22|3
1739710500000|2025-02-16 12:55:00|64.63|64.23|64.62|64.22|64.64|64.24|64.59|64.19|8
1739710510000|2025-02-16 12:55:10|64.64|64.24|64.56|64.16|64.64|64.24|64.56|64.16|6
1739710520000|2025-02-16 12:55:20|64.57|64.17|64.61|64.21|64.61|64.21|64.57|64.17|4
1739710530000|2025-02-16 12:55:30|64.59|64.19|64.56|64.16|64.59|64.19|64.55|64.15|7
1739710560000|2025-02-16 12:56:00|64.57|64.17|64.61|64.21|64.63|64.23|64.57|64.17|5
1739710570000|2025-02-16 12:56:10|64.58|64.18|64.58|64.18|64.59|64.19|64.58|64.18|3
1739710580000|2025-02-16 12:56:20|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1739710590000|2025-02-16 12:56:30|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739710600000|2025-02-16 12:56:40|64.55|64.15|64.55|64.15|64.56|64.16|64.55|64.15|3
1739710620000|2025-02-16 12:57:00|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739710630000|2025-02-16 12:57:10|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1739710640000|2025-02-16 12:57:20|64.59|64.19|64.56|64.16|64.59|64.19|64.56|64.16|2
1739710650000|2025-02-16 12:57:30|64.55|64.15|64.59|64.19|64.59|64.19|64.55|64.15|3
1739710670000|2025-02-16 12:57:50|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1739710680000|2025-02-16 12:58:00|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739710700000|2025-02-16 12:58:20|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1739710710000|2025-02-16 12:58:30|64.59|64.19|64.56|64.16|64.59|64.19|64.56|64.16|2
1739710720000|2025-02-16 12:58:40|64.55|64.15|64.55|64.15|64.55|64.15|64.54|64.14|3
1739710730000|2025-02-16 12:58:50|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1739710740000|2025-02-16 12:59:00|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1739710750000|2025-02-16 12:59:10|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1739710760000|2025-02-16 12:59:20|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739710770000|2025-02-16 12:59:30|64.54|64.14|64.57|64.17|64.57|64.17|64.54|64.14|2
1739710780000|2025-02-16 12:59:40|64.56|64.16|64.56|64.16|64.59|64.19|64.56|64.16|3
1739710790000|2025-02-16 12:59:50|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739710800000|2025-02-16 13:00:00|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1739710810000|2025-02-16 13:00:10|64.56|64.16|64.54|64.14|64.57|64.17|64.52|64.12|11
1739710820000|2025-02-16 13:00:20|64.52|64.12|64.49|64.09|64.56|64.16|64.49|64.09|7
1739710830000|2025-02-16 13:00:30|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1739710840000|2025-02-16 13:00:40|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739710870000|2025-02-16 13:01:10|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|2
1739710880000|2025-02-16 13:01:20|64.45|64.05|64.46|64.06|64.47|64.07|64.45|64.05|3
1739710900000|2025-02-16 13:01:40|64.45|64.05|64.47|64.07|64.47|64.07|64.45|64.05|2
1739710910000|2025-02-16 13:01:50|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739710920000|2025-02-16 13:02:00|64.47|64.07|64.46|64.06|64.47|64.07|64.46|64.06|2
1739710930000|2025-02-16 13:02:10|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|4
1739710940000|2025-02-16 13:02:20|64.45|64.05|64.45|64.05|64.45|64.05|64.44|64.04|3
1739710950000|2025-02-16 13:02:30|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739710970000|2025-02-16 13:02:50|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739710980000|2025-02-16 13:03:00|64.45|64.05|64.44|64.04|64.45|64.05|64.44|64.04|2
1739710990000|2025-02-16 13:03:10|64.45|64.05|64.44|64.04|64.45|64.05|64.44|64.04|2
1739711000000|2025-02-16 13:03:20|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739711010000|2025-02-16 13:03:30|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739711020000|2025-02-16 13:03:40|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739711030000|2025-02-16 13:03:50|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739711040000|2025-02-16 13:04:00|64.44|64.04|64.46|64.06|64.46|64.06|64.44|64.04|3
1739711080000|2025-02-16 13:04:40|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739711090000|2025-02-16 13:04:50|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739711100000|2025-02-16 13:05:00|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739711110000|2025-02-16 13:05:10|64.44|64.04|64.39|63.99|64.44|64.04|64.39|63.99|5
1739711120000|2025-02-16 13:05:20|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1739711130000|2025-02-16 13:05:30|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739711140000|2025-02-16 13:05:40|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739711150000|2025-02-16 13:05:50|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739711160000|2025-02-16 13:06:00|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739711170000|2025-02-16 13:06:10|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739711180000|2025-02-16 13:06:20|64.36|63.96|64.35|63.95|64.36|63.96|64.35|63.95|2
1739711190000|2025-02-16 13:06:30|64.36|63.96|64.36|63.96|64.36|63.96|64.34|63.94|8
1739711200000|2025-02-16 13:06:40|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739711210000|2025-02-16 13:06:50|64.34|63.94|64.29|63.89|64.35|63.95|64.29|63.89|9
1739711220000|2025-02-16 13:07:00|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|2
1739711230000|2025-02-16 13:07:10|64.26|63.86|64.26|63.86|64.27|63.87|64.26|63.86|3
1739711270000|2025-02-16 13:07:50|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739711280000|2025-02-16 13:08:00|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1739711290000|2025-02-16 13:08:10|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739711300000|2025-02-16 13:08:20|64.25|63.85|64.27|63.87|64.27|63.87|64.25|63.85|4
1739711310000|2025-02-16 13:08:30|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739711320000|2025-02-16 13:08:40|64.27|63.87|64.33|63.93|64.33|63.93|64.27|63.87|4
1739711340000|2025-02-16 13:09:00|64.3|63.9|64.29|63.89|64.3|63.9|64.28|63.88|4
1739711350000|2025-02-16 13:09:10|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|4
1739711360000|2025-02-16 13:09:20|64.25|63.85|64.26|63.86|64.27|63.87|64.25|63.85|6
1739711370000|2025-02-16 13:09:30|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739711380000|2025-02-16 13:09:40|64.27|63.87|64.25|63.85|64.27|63.87|64.25|63.85|2
1739711390000|2025-02-16 13:09:50|64.24|63.84|64.25|63.85|64.25|63.85|64.24|63.84|2
1739711400000|2025-02-16 13:10:00|64.24|63.84|64.24|63.84|64.25|63.85|64.24|63.84|3
1739711410000|2025-02-16 13:10:10|64.21|63.81|64.19|63.79|64.21|63.81|64.19|63.79|5
1739711420000|2025-02-16 13:10:20|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1739711450000|2025-02-16 13:10:50|64.24|63.84|64.24|63.84|64.25|63.85|64.24|63.84|3
1739711460000|2025-02-16 13:11:00|64.23|63.83|64.25|63.85|64.25|63.85|64.23|63.83|3
1739711470000|2025-02-16 13:11:10|64.24|63.84|64.25|63.85|64.25|63.85|64.24|63.84|2
1739711480000|2025-02-16 13:11:20|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739711500000|2025-02-16 13:11:40|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|2
1739711510000|2025-02-16 13:11:50|64.25|63.85|64.26|63.86|64.26|63.86|64.25|63.85|2
1739711520000|2025-02-16 13:12:00|64.3|63.9|64.3|63.9|64.33|63.93|64.27|63.87|11
1739711530000|2025-02-16 13:12:10|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1739711540000|2025-02-16 13:12:20|64.28|63.88|64.28|63.88|64.28|63.88|64.27|63.87|3
1739711550000|2025-02-16 13:12:30|64.27|63.87|64.27|63.87|64.27|63.87|64.26|63.86|3
1739711570000|2025-02-16 13:12:50|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739711580000|2025-02-16 13:13:00|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1739711590000|2025-02-16 13:13:10|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739711610000|2025-02-16 13:13:30|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739711620000|2025-02-16 13:13:40|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|2
1739711650000|2025-02-16 13:14:10|64.26|63.86|64.25|63.85|64.26|63.86|64.24|63.84|3
1739711660000|2025-02-16 13:14:20|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739711670000|2025-02-16 13:14:30|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739711680000|2025-02-16 13:14:40|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|4
1739711690000|2025-02-16 13:14:50|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|2
1739711700000|2025-02-16 13:15:00|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|2
1739711720000|2025-02-16 13:15:20|64.26|63.86|64.28|63.88|64.28|63.88|64.25|63.85|3
1739711730000|2025-02-16 13:15:30|64.27|63.87|64.33|63.93|64.33|63.93|64.27|63.87|5
1739711740000|2025-02-16 13:15:40|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739711750000|2025-02-16 13:15:50|64.33|63.93|64.34|63.94|64.35|63.95|64.33|63.93|4
1739711760000|2025-02-16 13:16:00|64.35|63.95|64.45|64.05|64.45|64.05|64.35|63.95|13
1739711770000|2025-02-16 13:16:10|64.47|64.07|64.45|64.05|64.47|64.07|64.44|64.04|7
1739711780000|2025-02-16 13:16:20|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739711790000|2025-02-16 13:16:30|64.45|64.05|64.45|64.05|64.46|64.06|64.45|64.05|3
1739711800000|2025-02-16 13:16:40|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739711820000|2025-02-16 13:17:00|64.45|64.05|64.46|64.06|64.46|64.06|64.44|64.04|8
1739711840000|2025-02-16 13:17:20|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|2
1739711850000|2025-02-16 13:17:30|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739711860000|2025-02-16 13:17:40|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1739711870000|2025-02-16 13:17:50|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739711880000|2025-02-16 13:18:00|64.43|64.03|64.43|64.03|64.44|64.04|64.43|64.03|3
1739711890000|2025-02-16 13:18:10|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1739711900000|2025-02-16 13:18:20|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739711920000|2025-02-16 13:18:40|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1739711930000|2025-02-16 13:18:50|64.44|64.04|64.46|64.06|64.47|64.07|64.44|64.04|8
1739711940000|2025-02-16 13:19:00|64.49|64.09|64.48|64.08|64.49|64.09|64.48|64.08|2
1739711950000|2025-02-16 13:19:10|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739711960000|2025-02-16 13:19:20|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739711970000|2025-02-16 13:19:30|64.43|64.03|64.44|64.04|64.44|64.04|64.4|64|5
1739711980000|2025-02-16 13:19:40|64.45|64.05|64.46|64.06|64.46|64.06|64.44|64.04|7
1739711990000|2025-02-16 13:19:50|64.45|64.05|64.42|64.02|64.46|64.06|64.42|64.02|5
1739712000000|2025-02-16 13:20:00|64.4|64|64.38|63.98|64.4|64|64.38|63.98|5
1739712010000|2025-02-16 13:20:10|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739712040000|2025-02-16 13:20:40|64.42|64.02|64.42|64.02|64.42|64.02|64.41|64.01|3
1739712050000|2025-02-16 13:20:50|64.41|64.01|64.38|63.98|64.41|64.01|64.38|63.98|3
1739712060000|2025-02-16 13:21:00|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1739712070000|2025-02-16 13:21:10|64.38|63.98|64.42|64.02|64.42|64.02|64.38|63.98|6
1739712080000|2025-02-16 13:21:20|64.45|64.05|64.43|64.03|64.45|64.05|64.43|64.03|3
1739712090000|2025-02-16 13:21:30|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|4
1739712100000|2025-02-16 13:21:40|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1739712110000|2025-02-16 13:21:50|64.44|64.04|64.44|64.04|64.45|64.05|64.44|64.04|3
1739712120000|2025-02-16 13:22:00|64.46|64.06|64.46|64.06|64.46|64.06|64.45|64.05|5
1739712130000|2025-02-16 13:22:10|64.45|64.05|64.45|64.05|64.46|64.06|64.45|64.05|3
1739712140000|2025-02-16 13:22:20|64.46|64.06|64.46|64.06|64.46|64.06|64.45|64.05|3
1739712150000|2025-02-16 13:22:30|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|2
1739712160000|2025-02-16 13:22:40|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739712190000|2025-02-16 13:23:10|64.46|64.06|64.47|64.07|64.47|64.07|64.44|64.04|3
1739712200000|2025-02-16 13:23:20|64.48|64.08|64.47|64.07|64.48|64.08|64.47|64.07|2
1739712240000|2025-02-16 13:24:00|64.45|64.05|64.47|64.07|64.47|64.07|64.45|64.05|5
1739712270000|2025-02-16 13:24:30|64.46|64.06|64.46|64.06|64.47|64.07|64.45|64.05|4
1739712290000|2025-02-16 13:24:50|64.45|64.05|64.46|64.06|64.46|64.06|64.45|64.05|4
1739712300000|2025-02-16 13:25:00|64.45|64.05|64.4|64|64.45|64.05|64.4|64|9
1739712310000|2025-02-16 13:25:10|64.38|63.98|64.39|63.99|64.39|63.99|64.38|63.98|2
1739712320000|2025-02-16 13:25:20|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1739712330000|2025-02-16 13:25:30|64.37|63.97|64.36|63.96|64.37|63.97|64.36|63.96|2
1739712340000|2025-02-16 13:25:40|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739712350000|2025-02-16 13:25:50|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739712360000|2025-02-16 13:26:00|64.3|63.9|64.3|63.9|64.3|63.9|64.29|63.89|3
1739712370000|2025-02-16 13:26:10|64.31|63.91|64.33|63.93|64.34|63.94|64.31|63.91|7
1739712380000|2025-02-16 13:26:20|64.34|63.94|64.34|63.94|64.35|63.95|64.33|63.93|4
1739712390000|2025-02-16 13:26:30|64.35|63.95|64.3|63.9|64.35|63.95|64.3|63.9|5
1739712400000|2025-02-16 13:26:40|64.29|63.89|64.29|63.89|64.29|63.89|64.27|63.87|3
1739712430000|2025-02-16 13:27:10|64.27|63.87|64.28|63.88|64.28|63.88|64.26|63.86|5
1739712440000|2025-02-16 13:27:20|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1739712450000|2025-02-16 13:27:30|64.26|63.86|64.27|63.87|64.27|63.87|64.26|63.86|2
1739712460000|2025-02-16 13:27:40|64.26|63.86|64.26|63.86|64.27|63.87|64.25|63.85|6
1739712470000|2025-02-16 13:27:50|64.25|63.85|64.26|63.86|64.26|63.86|64.24|63.84|4
1739712480000|2025-02-16 13:28:00|64.25|63.85|64.26|63.86|64.27|63.87|64.25|63.85|3
1739712520000|2025-02-16 13:28:40|64.25|63.85|64.24|63.84|64.26|63.86|64.24|63.84|7
1739712530000|2025-02-16 13:28:50|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|2
1739712540000|2025-02-16 13:29:00|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|4
1739712550000|2025-02-16 13:29:10|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739712560000|2025-02-16 13:29:20|64.24|63.84|64.25|63.85|64.25|63.85|64.24|63.84|2
1739712570000|2025-02-16 13:29:30|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739712630000|2025-02-16 13:30:30|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739712640000|2025-02-16 13:30:40|64.15|63.75|64.15|63.75|64.18|63.78|64.15|63.75|3
1739712650000|2025-02-16 13:30:50|64.14|63.74|64.14|63.74|64.15|63.75|64.14|63.74|3
1739712660000|2025-02-16 13:31:00|64.15|63.75|64.21|63.81|64.23|63.83|64.15|63.75|7
1739712670000|2025-02-16 13:31:10|64.18|63.78|64.24|63.84|64.24|63.84|64.18|63.78|10
1739712680000|2025-02-16 13:31:20|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|4
1739712700000|2025-02-16 13:31:40|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739712710000|2025-02-16 13:31:50|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739712730000|2025-02-16 13:32:10|64.29|63.89|64.26|63.86|64.29|63.89|64.26|63.86|2
1739712740000|2025-02-16 13:32:20|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739712750000|2025-02-16 13:32:30|64.26|63.86|64.33|63.93|64.33|63.93|64.25|63.85|7
1739712760000|2025-02-16 13:32:40|64.34|63.94|64.37|63.97|64.37|63.97|64.34|63.94|2
1739712770000|2025-02-16 13:32:50|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739712780000|2025-02-16 13:33:00|64.34|63.94|64.31|63.91|64.34|63.94|64.31|63.91|4
1739712790000|2025-02-16 13:33:10|64.3|63.9|64.29|63.89|64.3|63.9|64.28|63.88|4
1739712800000|2025-02-16 13:33:20|64.28|63.88|64.28|63.88|64.28|63.88|64.27|63.87|3
1739712820000|2025-02-16 13:33:40|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1739712840000|2025-02-16 13:34:00|64.26|63.86|64.27|63.87|64.27|63.87|64.26|63.86|4
1739712850000|2025-02-16 13:34:10|64.28|63.88|64.26|63.86|64.28|63.88|64.26|63.86|5
1739712860000|2025-02-16 13:34:20|64.25|63.85|64.24|63.84|64.28|63.88|64.24|63.84|4
1739712870000|2025-02-16 13:34:30|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739712880000|2025-02-16 13:34:40|64.23|63.83|64.23|63.83|64.24|63.84|64.23|63.83|3
1739712890000|2025-02-16 13:34:50|64.24|63.84|64.2|63.8|64.24|63.84|64.2|63.8|5
1739712900000|2025-02-16 13:35:00|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739712910000|2025-02-16 13:35:10|64.18|63.78|64.18|63.78|64.19|63.79|64.18|63.78|5
1739712920000|2025-02-16 13:35:20|64.17|63.77|64.17|63.77|64.18|63.78|64.17|63.77|3
1739712930000|2025-02-16 13:35:30|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739712940000|2025-02-16 13:35:40|64.18|63.78|64.18|63.78|64.19|63.79|64.16|63.76|10
1739712950000|2025-02-16 13:35:50|64.17|63.77|64.18|63.78|64.18|63.78|64.17|63.77|2
1739712960000|2025-02-16 13:36:00|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1739712970000|2025-02-16 13:36:10|64.18|63.78|64.19|63.79|64.19|63.79|64.18|63.78|2
1739712990000|2025-02-16 13:36:30|64.18|63.78|64.15|63.75|64.18|63.78|64.13|63.73|6
1739713020000|2025-02-16 13:37:00|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1739713030000|2025-02-16 13:37:10|64.08|63.68|64.08|63.68|64.1|63.7|64.08|63.68|5
1739713050000|2025-02-16 13:37:30|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|2
1739713070000|2025-02-16 13:37:50|64.05|63.65|64.07|63.67|64.07|63.67|64.05|63.65|4
1739713080000|2025-02-16 13:38:00|64.06|63.66|64.08|63.68|64.09|63.69|64.06|63.66|3
1739713100000|2025-02-16 13:38:20|64.09|63.69|64.1|63.7|64.15|63.75|64.09|63.69|8
1739713110000|2025-02-16 13:38:30|64.09|63.69|64.09|63.69|64.09|63.69|64.07|63.67|6
1739713120000|2025-02-16 13:38:40|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1739713130000|2025-02-16 13:38:50|64.09|63.69|64.13|63.73|64.13|63.73|64.09|63.69|4
1739713140000|2025-02-16 13:39:00|64.16|63.76|64.1|63.7|64.18|63.78|64.1|63.7|9
1739713150000|2025-02-16 13:39:10|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|4
1739713160000|2025-02-16 13:39:20|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|4
1739713170000|2025-02-16 13:39:30|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|4
1739713180000|2025-02-16 13:39:40|64.09|63.69|64.08|63.68|64.09|63.69|64.08|63.68|2
1739713210000|2025-02-16 13:40:10|64.09|63.69|64.01|63.61|64.09|63.69|64.01|63.61|6
1739713220000|2025-02-16 13:40:20|64|63.6|63.98|63.58|64|63.6|63.98|63.58|3
1739713230000|2025-02-16 13:40:30|63.97|63.57|63.98|63.58|63.98|63.58|63.97|63.57|2
1739713240000|2025-02-16 13:40:40|63.97|63.57|63.96|63.56|63.97|63.57|63.96|63.56|2
1739713250000|2025-02-16 13:40:50|63.97|63.57|63.97|63.57|63.97|63.57|63.97|63.57|1
1739713260000|2025-02-16 13:41:00|63.96|63.56|63.98|63.58|63.98|63.58|63.96|63.56|2
1739713270000|2025-02-16 13:41:10|64.01|63.61|63.99|63.59|64.01|63.61|63.98|63.58|7
1739713280000|2025-02-16 13:41:20|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1739713290000|2025-02-16 13:41:30|64|63.6|64|63.6|64|63.6|63.99|63.59|3
1739713300000|2025-02-16 13:41:40|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739713310000|2025-02-16 13:41:50|63.97|63.57|63.97|63.57|63.98|63.58|63.97|63.57|3
1739713330000|2025-02-16 13:42:10|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1739713340000|2025-02-16 13:42:20|63.97|63.57|63.97|63.57|63.97|63.57|63.97|63.57|1
1739713350000|2025-02-16 13:42:30|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739713360000|2025-02-16 13:42:40|63.97|63.57|63.97|63.57|63.97|63.57|63.97|63.57|1
1739713370000|2025-02-16 13:42:50|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739713380000|2025-02-16 13:43:00|63.97|63.57|63.97|63.57|63.97|63.57|63.97|63.57|1
1739713390000|2025-02-16 13:43:10|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739713410000|2025-02-16 13:43:30|63.93|63.53|63.94|63.54|63.96|63.56|63.89|63.49|11
1739713420000|2025-02-16 13:43:40|63.96|63.56|63.94|63.54|63.96|63.56|63.92|63.52|7
1739713430000|2025-02-16 13:43:50|63.95|63.55|63.95|63.55|63.96|63.56|63.95|63.55|3
1739713440000|2025-02-16 13:44:00|63.96|63.56|63.96|63.56|63.98|63.58|63.96|63.56|4
1739713450000|2025-02-16 13:44:10|63.95|63.55|63.9|63.5|63.95|63.55|63.9|63.5|5
1739713460000|2025-02-16 13:44:20|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1739713470000|2025-02-16 13:44:30|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739713480000|2025-02-16 13:44:40|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739713490000|2025-02-16 13:44:50|63.86|63.46|63.87|63.47|63.88|63.48|63.86|63.46|6
1739713500000|2025-02-16 13:45:00|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739713510000|2025-02-16 13:45:10|63.87|63.47|63.87|63.47|63.88|63.48|63.87|63.47|3
1739713520000|2025-02-16 13:45:20|63.88|63.48|63.86|63.46|63.88|63.48|63.85|63.45|6
1739713530000|2025-02-16 13:45:30|63.85|63.45|63.87|63.47|63.87|63.47|63.85|63.45|2
1739713540000|2025-02-16 13:45:40|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1739713550000|2025-02-16 13:45:50|63.87|63.47|63.86|63.46|63.87|63.47|63.86|63.46|2
1739713560000|2025-02-16 13:46:00|63.87|63.47|63.89|63.49|63.89|63.49|63.87|63.47|6
1739713570000|2025-02-16 13:46:10|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739713580000|2025-02-16 13:46:20|63.87|63.47|63.88|63.48|63.89|63.49|63.87|63.47|6
1739713610000|2025-02-16 13:46:50|63.94|63.54|63.94|63.54|63.94|63.54|63.92|63.52|4
1739713620000|2025-02-16 13:47:00|63.93|63.53|63.88|63.48|63.93|63.53|63.88|63.48|8
1739713630000|2025-02-16 13:47:10|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1739713640000|2025-02-16 13:47:20|63.9|63.5|63.93|63.53|63.93|63.53|63.9|63.5|3
1739713650000|2025-02-16 13:47:30|63.94|63.54|63.95|63.55|63.95|63.55|63.94|63.54|2
1739713660000|2025-02-16 13:47:40|63.96|63.56|63.97|63.57|63.98|63.58|63.96|63.56|5
1739713670000|2025-02-16 13:47:50|63.98|63.58|64.03|63.63|64.04|63.64|63.98|63.58|8
1739713680000|2025-02-16 13:48:00|64.02|63.62|63.98|63.58|64.02|63.62|63.97|63.57|11
1739713690000|2025-02-16 13:48:10|63.99|63.59|63.98|63.58|63.99|63.59|63.97|63.57|4
1739713700000|2025-02-16 13:48:20|63.96|63.56|63.95|63.55|63.98|63.58|63.95|63.55|4
1739713710000|2025-02-16 13:48:30|63.96|63.56|63.91|63.51|63.98|63.58|63.91|63.51|10
1739713740000|2025-02-16 13:49:00|63.88|63.48|63.87|63.47|63.88|63.48|63.87|63.47|4
1739713750000|2025-02-16 13:49:10|63.88|63.48|63.83|63.43|63.88|63.48|63.82|63.42|8
1739713760000|2025-02-16 13:49:20|63.82|63.42|63.8|63.4|63.82|63.42|63.79|63.39|4
1739713770000|2025-02-16 13:49:30|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739713790000|2025-02-16 13:49:50|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739713800000|2025-02-16 13:50:00|63.77|63.37|63.78|63.38|63.78|63.38|63.77|63.37|2
1739713810000|2025-02-16 13:50:10|63.77|63.37|63.77|63.37|63.78|63.38|63.77|63.37|3
1739713820000|2025-02-16 13:50:20|63.74|63.34|63.7|63.3|63.76|63.36|63.7|63.3|10
1739713830000|2025-02-16 13:50:30|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739713840000|2025-02-16 13:50:40|63.68|63.28|63.68|63.28|63.69|63.29|63.68|63.28|3
1739713850000|2025-02-16 13:50:50|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739713860000|2025-02-16 13:51:00|63.66|63.26|63.66|63.26|63.68|63.28|63.65|63.25|6
1739713870000|2025-02-16 13:51:10|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739713880000|2025-02-16 13:51:20|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739713890000|2025-02-16 13:51:30|63.66|63.26|63.68|63.28|63.68|63.28|63.66|63.26|2
1739713900000|2025-02-16 13:51:40|63.69|63.29|63.73|63.33|63.74|63.34|63.69|63.29|7
1739713910000|2025-02-16 13:51:50|63.7|63.3|63.69|63.29|63.7|63.3|63.69|63.29|2
1739713920000|2025-02-16 13:52:00|63.7|63.3|63.73|63.33|63.74|63.34|63.7|63.3|5
1739713930000|2025-02-16 13:52:10|63.74|63.34|63.74|63.34|63.74|63.34|63.73|63.33|3
1739713950000|2025-02-16 13:52:30|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|4
1739713960000|2025-02-16 13:52:40|63.73|63.33|63.74|63.34|63.74|63.34|63.73|63.33|2
1739713980000|2025-02-16 13:53:00|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739713990000|2025-02-16 13:53:10|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739714000000|2025-02-16 13:53:20|63.66|63.26|63.68|63.28|63.68|63.28|63.66|63.26|4
1739714010000|2025-02-16 13:53:30|63.67|63.27|63.68|63.28|63.68|63.28|63.65|63.25|4
1739714020000|2025-02-16 13:53:40|63.67|63.27|63.59|63.19|63.67|63.27|63.57|63.17|6
1739714030000|2025-02-16 13:53:50|63.58|63.18|63.58|63.18|63.59|63.19|63.58|63.18|3
1739714050000|2025-02-16 13:54:10|63.57|63.17|63.57|63.17|63.57|63.17|63.57|63.17|1
1739714060000|2025-02-16 13:54:20|63.56|63.16|63.57|63.17|63.58|63.18|63.55|63.15|7
1739714070000|2025-02-16 13:54:30|63.58|63.18|63.57|63.17|63.58|63.18|63.57|63.17|2
1739714080000|2025-02-16 13:54:40|63.58|63.18|63.58|63.18|63.58|63.18|63.58|63.18|1
1739714090000|2025-02-16 13:54:50|63.57|63.17|63.57|63.17|63.57|63.17|63.56|63.16|3
1739714100000|2025-02-16 13:55:00|63.56|63.16|63.57|63.17|63.57|63.17|63.56|63.16|4
1739714110000|2025-02-16 13:55:10|63.56|63.16|63.51|63.11|63.56|63.16|63.51|63.11|4
1739714120000|2025-02-16 13:55:20|63.5|63.1|63.55|63.15|63.55|63.15|63.49|63.09|9
1739714130000|2025-02-16 13:55:30|63.56|63.16|63.49|63.09|63.56|63.16|63.49|63.09|4
1739714150000|2025-02-16 13:55:50|63.52|63.12|63.49|63.09|63.54|63.14|63.49|63.09|7
1739714180000|2025-02-16 13:56:20|63.47|63.07|63.54|63.14|63.54|63.14|63.47|63.07|7
1739714190000|2025-02-16 13:56:30|63.51|63.11|63.49|63.09|63.51|63.11|63.49|63.09|3
1739714200000|2025-02-16 13:56:40|63.48|63.08|63.48|63.08|63.48|63.08|63.48|63.08|1
1739714210000|2025-02-16 13:56:50|63.47|63.07|63.47|63.07|63.47|63.07|63.47|63.07|1
1739714220000|2025-02-16 13:57:00|63.49|63.09|63.53|63.13|63.53|63.13|63.48|63.08|6
1739714230000|2025-02-16 13:57:10|63.56|63.16|63.54|63.14|63.56|63.16|63.53|63.13|6
1739714240000|2025-02-16 13:57:20|63.56|63.16|63.55|63.15|63.56|63.16|63.55|63.15|2
1739714260000|2025-02-16 13:57:40|63.56|63.16|63.56|63.16|63.58|63.18|63.54|63.14|6
1739714270000|2025-02-16 13:57:50|63.55|63.15|63.56|63.16|63.56|63.16|63.55|63.15|2
1739714280000|2025-02-16 13:58:00|63.57|63.17|63.66|63.26|63.66|63.26|63.57|63.17|10
1739714290000|2025-02-16 13:58:10|63.65|63.25|63.59|63.19|63.65|63.25|63.59|63.19|6
1739714310000|2025-02-16 13:58:30|63.58|63.18|63.62|63.22|63.62|63.22|63.58|63.18|5
1739714320000|2025-02-16 13:58:40|63.61|63.21|63.57|63.17|63.61|63.21|63.57|63.17|5
1739714330000|2025-02-16 13:58:50|63.58|63.18|63.56|63.16|63.58|63.18|63.56|63.16|7
1739714340000|2025-02-16 13:59:00|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1739714350000|2025-02-16 13:59:10|63.56|63.16|63.57|63.17|63.57|63.17|63.55|63.15|4
1739714370000|2025-02-16 13:59:30|63.55|63.15|63.54|63.14|63.55|63.15|63.54|63.14|2
1739714380000|2025-02-16 13:59:40|63.55|63.15|63.55|63.15|63.55|63.15|63.54|63.14|5
1739714390000|2025-02-16 13:59:50|63.54|63.14|63.57|63.17|63.6|63.2|63.54|63.14|4
1739714400000|2025-02-16 14:00:00|63.56|63.16|63.5|63.1|63.56|63.16|63.5|63.1|6
1739714410000|2025-02-16 14:00:10|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739714420000|2025-02-16 14:00:20|63.48|63.08|63.34|62.94|63.48|63.08|63.33|62.93|11
1739714430000|2025-02-16 14:00:30|63.37|62.97|63.33|62.93|63.38|62.98|63.33|62.93|7
1739714440000|2025-02-16 14:00:40|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|2
1739714450000|2025-02-16 14:00:50|63.3|62.9|63.28|62.88|63.3|62.9|63.28|62.88|3
1739714460000|2025-02-16 14:01:00|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|2
1739714470000|2025-02-16 14:01:10|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739714480000|2025-02-16 14:01:20|63.26|62.86|63.19|62.79|63.26|62.86|63.18|62.78|6
1739714490000|2025-02-16 14:01:30|63.17|62.77|63.17|62.77|63.18|62.78|63.17|62.77|3
1739714500000|2025-02-16 14:01:40|63.13|62.73|63.11|62.71|63.13|62.73|63.09|62.69|9
1739714510000|2025-02-16 14:01:50|63.12|62.72|63.1|62.7|63.16|62.76|63.1|62.7|11
1739714520000|2025-02-16 14:02:00|63.12|62.72|63.11|62.71|63.13|62.73|63.1|62.7|9
1739714530000|2025-02-16 14:02:10|63.12|62.72|63.09|62.69|63.14|62.74|63.09|62.69|10
1739714540000|2025-02-16 14:02:20|63.1|62.7|63.13|62.73|63.14|62.74|63.09|62.69|16
1739714550000|2025-02-16 14:02:30|63.14|62.74|63.14|62.74|63.14|62.74|63.13|62.73|7
1739714560000|2025-02-16 14:02:40|63.15|62.75|63.15|62.75|63.15|62.75|63.14|62.74|5
1739714570000|2025-02-16 14:02:50|63.14|62.74|63.15|62.75|63.15|62.75|63.14|62.74|4
1739714580000|2025-02-16 14:03:00|63.14|62.74|63.1|62.7|63.15|62.75|63.1|62.7|8
1739714590000|2025-02-16 14:03:10|63.09|62.69|63.14|62.74|63.14|62.74|63.09|62.69|4
1739714600000|2025-02-16 14:03:20|63.15|62.75|63.22|62.82|63.22|62.82|63.14|62.74|7
1739714610000|2025-02-16 14:03:30|63.24|62.84|63.24|62.84|63.24|62.84|63.23|62.83|3
1739714620000|2025-02-16 14:03:40|63.26|62.86|63.34|62.94|63.34|62.94|63.26|62.86|8
1739714630000|2025-02-16 14:03:50|63.37|62.97|63.35|62.95|63.37|62.97|63.35|62.95|3
1739714640000|2025-02-16 14:04:00|63.34|62.94|63.3|62.9|63.35|62.95|63.3|62.9|6
1739714650000|2025-02-16 14:04:10|63.29|62.89|63.29|62.89|63.3|62.9|63.29|62.89|5
1739714670000|2025-02-16 14:04:30|63.28|62.88|63.28|62.88|63.28|62.88|63.27|62.87|3
1739714680000|2025-02-16 14:04:40|63.29|62.89|63.37|62.97|63.37|62.97|63.27|62.87|11
1739714690000|2025-02-16 14:04:50|63.36|62.96|63.36|62.96|63.37|62.97|63.33|62.93|6
1739714700000|2025-02-16 14:05:00|63.31|62.91|63.23|62.83|63.32|62.92|63.23|62.83|11
1739714710000|2025-02-16 14:05:10|63.19|62.79|63.21|62.81|63.25|62.85|63.19|62.79|8
1739714720000|2025-02-16 14:05:20|63.22|62.82|63.24|62.84|63.24|62.84|63.21|62.81|9
1739714730000|2025-02-16 14:05:30|63.22|62.82|63.23|62.83|63.23|62.83|63.19|62.79|8
1739714740000|2025-02-16 14:05:40|63.2|62.8|63.23|62.83|63.23|62.83|63.2|62.8|8
1739714750000|2025-02-16 14:05:50|63.19|62.79|63.23|62.83|63.23|62.83|63.17|62.77|9
1739714760000|2025-02-16 14:06:00|63.24|62.84|63.24|62.84|63.24|62.84|63.2|62.8|9
1739714770000|2025-02-16 14:06:10|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|2
1739714780000|2025-02-16 14:06:20|63.23|62.83|63.23|62.83|63.24|62.84|63.19|62.79|10
1739714790000|2025-02-16 14:06:30|63.25|62.85|63.24|62.84|63.25|62.85|63.23|62.83|5
1739714800000|2025-02-16 14:06:40|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739714820000|2025-02-16 14:07:00|63.26|62.86|63.33|62.93|63.33|62.93|63.24|62.84|8
1739714830000|2025-02-16 14:07:10|63.32|62.92|63.33|62.93|63.34|62.94|63.3|62.9|8
1739714840000|2025-02-16 14:07:20|63.34|62.94|63.34|62.94|63.37|62.97|63.34|62.94|6
1739714870000|2025-02-16 14:07:50|63.35|62.95|63.35|62.95|63.35|62.95|63.34|62.94|3
1739714890000|2025-02-16 14:08:10|63.38|62.98|63.38|62.98|63.4|63|63.36|62.96|6
1739714900000|2025-02-16 14:08:20|63.36|62.96|63.47|63.07|63.47|63.07|63.36|62.96|11
1739714910000|2025-02-16 14:08:30|63.46|63.06|63.47|63.07|63.47|63.07|63.46|63.06|2
1739714920000|2025-02-16 14:08:40|63.45|63.05|63.46|63.06|63.46|63.06|63.45|63.05|4
1739714930000|2025-02-16 14:08:50|63.45|63.05|63.46|63.06|63.47|63.07|63.45|63.05|3
1739714940000|2025-02-16 14:09:00|63.45|63.05|63.45|63.05|63.45|63.05|63.45|63.05|1
1739714950000|2025-02-16 14:09:10|63.42|63.02|63.47|63.07|63.47|63.07|63.4|63|6
1739714960000|2025-02-16 14:09:20|63.46|63.06|63.46|63.06|63.46|63.06|63.45|63.05|3
1739714970000|2025-02-16 14:09:30|63.45|63.05|63.45|63.05|63.46|63.06|63.45|63.05|3
1739714990000|2025-02-16 14:09:50|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739715000000|2025-02-16 14:10:00|63.48|63.08|63.46|63.06|63.48|63.08|63.46|63.06|4
1739715010000|2025-02-16 14:10:10|63.47|63.07|63.48|63.08|63.48|63.08|63.47|63.07|2
1739715020000|2025-02-16 14:10:20|63.49|63.09|63.54|63.14|63.54|63.14|63.48|63.08|7
1739715030000|2025-02-16 14:10:30|63.55|63.15|63.55|63.15|63.57|63.17|63.55|63.15|4
1739715040000|2025-02-16 14:10:40|63.56|63.16|63.55|63.15|63.56|63.16|63.54|63.14|4
1739715050000|2025-02-16 14:10:50|63.54|63.14|63.51|63.11|63.55|63.15|63.5|63.1|8
1739715060000|2025-02-16 14:11:00|63.5|63.1|63.49|63.09|63.5|63.1|63.48|63.08|3
1739715070000|2025-02-16 14:11:10|63.48|63.08|63.48|63.08|63.48|63.08|63.48|63.08|1
1739715080000|2025-02-16 14:11:20|63.47|63.07|63.53|63.13|63.54|63.14|63.47|63.07|8
1739715090000|2025-02-16 14:11:30|63.52|63.12|63.54|63.14|63.54|63.14|63.52|63.12|3
1739715100000|2025-02-16 14:11:40|63.53|63.13|63.49|63.09|63.53|63.13|63.49|63.09|6
1739715110000|2025-02-16 14:11:50|63.48|63.08|63.49|63.09|63.5|63.1|63.48|63.08|5
1739715120000|2025-02-16 14:12:00|63.48|63.08|63.47|63.07|63.48|63.08|63.47|63.07|2
1739715140000|2025-02-16 14:12:20|63.46|63.06|63.5|63.1|63.5|63.1|63.46|63.06|10
1739715150000|2025-02-16 14:12:30|63.49|63.09|63.48|63.08|63.49|63.09|63.48|63.08|6
1739715160000|2025-02-16 14:12:40|63.47|63.07|63.47|63.07|63.47|63.07|63.47|63.07|1
1739715200000|2025-02-16 14:13:20|63.45|63.05|63.43|63.03|63.46|63.06|63.4|63|8
1739715210000|2025-02-16 14:13:30|63.42|63.02|63.46|63.06|63.46|63.06|63.42|63.02|9
1739715220000|2025-02-16 14:13:40|63.47|63.07|63.47|63.07|63.47|63.07|63.46|63.06|3
1739715270000|2025-02-16 14:14:30|63.46|63.06|63.47|63.07|63.47|63.07|63.46|63.06|2
1739715290000|2025-02-16 14:14:50|63.48|63.08|63.58|63.18|63.58|63.18|63.48|63.08|8
1739715300000|2025-02-16 14:15:00|63.56|63.16|63.48|63.08|63.56|63.16|63.48|63.08|8
1739715310000|2025-02-16 14:15:10|63.47|63.07|63.39|62.99|63.47|63.07|63.38|62.98|6
1739715320000|2025-02-16 14:15:20|63.38|62.98|63.3|62.9|63.38|62.98|63.3|62.9|6
1739715330000|2025-02-16 14:15:30|63.29|62.89|63.32|62.92|63.33|62.93|63.28|62.88|8
1739715340000|2025-02-16 14:15:40|63.29|62.89|63.27|62.87|63.29|62.89|63.26|62.86|4
1739715350000|2025-02-16 14:15:50|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|4
1739715360000|2025-02-16 14:16:00|63.25|62.85|63.21|62.81|63.28|62.88|63.21|62.81|11
1739715380000|2025-02-16 14:16:20|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|2
1739715390000|2025-02-16 14:16:30|63.28|62.88|63.27|62.87|63.32|62.92|63.27|62.87|9
1739715400000|2025-02-16 14:16:40|63.26|62.86|63.26|62.86|63.27|62.87|63.26|62.86|3
1739715410000|2025-02-16 14:16:50|63.25|62.85|63.26|62.86|63.27|62.87|63.25|62.85|3
1739715420000|2025-02-16 14:17:00|63.27|62.87|63.27|62.87|63.29|62.89|63.26|62.86|6
1739715430000|2025-02-16 14:17:10|63.28|62.88|63.26|62.86|63.3|62.9|63.26|62.86|8
1739715440000|2025-02-16 14:17:20|63.25|62.85|63.26|62.86|63.27|62.87|63.25|62.85|5
1739715450000|2025-02-16 14:17:30|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739715460000|2025-02-16 14:17:40|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739715470000|2025-02-16 14:17:50|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|2
1739715490000|2025-02-16 14:18:10|63.27|62.87|63.31|62.91|63.31|62.91|63.26|62.86|7
1739715500000|2025-02-16 14:18:20|63.3|62.9|63.32|62.92|63.32|62.92|63.29|62.89|6
1739715520000|2025-02-16 14:18:40|63.31|62.91|63.31|62.91|63.31|62.91|63.31|62.91|1
1739715530000|2025-02-16 14:18:50|63.32|62.92|63.32|62.92|63.32|62.92|63.31|62.91|3
1739715540000|2025-02-16 14:19:00|63.29|62.89|63.31|62.91|63.31|62.91|63.29|62.89|3
1739715550000|2025-02-16 14:19:10|63.28|62.88|63.25|62.85|63.28|62.88|63.25|62.85|8
1739715560000|2025-02-16 14:19:20|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739715580000|2025-02-16 14:19:40|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739715590000|2025-02-16 14:19:50|63.26|62.86|63.24|62.84|63.26|62.86|63.2|62.8|11
1739715600000|2025-02-16 14:20:00|63.23|62.83|63.19|62.79|63.24|62.84|63.19|62.79|11
1739715610000|2025-02-16 14:20:10|63.17|62.77|63.17|62.77|63.18|62.78|63.15|62.75|10
1739715620000|2025-02-16 14:20:20|63.15|62.75|63.14|62.74|63.15|62.75|63.09|62.69|10
1739715630000|2025-02-16 14:20:30|63.13|62.73|63.08|62.68|63.13|62.73|63.08|62.68|4
1739715640000|2025-02-16 14:20:40|63.07|62.67|63.09|62.69|63.1|62.7|63.06|62.66|4
1739715650000|2025-02-16 14:20:50|63.08|62.68|63.08|62.68|63.08|62.68|63.08|62.68|1
1739715660000|2025-02-16 14:21:00|63.1|62.7|63.13|62.73|63.14|62.74|63.08|62.68|10
1739715670000|2025-02-16 14:21:10|63.14|62.74|63.15|62.75|63.15|62.75|63.13|62.73|4
1739715680000|2025-02-16 14:21:20|63.18|62.78|63.25|62.85|63.25|62.85|63.15|62.75|9
1739715690000|2025-02-16 14:21:30|63.26|62.86|63.19|62.79|63.26|62.86|63.19|62.79|6
1739715700000|2025-02-16 14:21:40|63.2|62.8|63.26|62.86|63.26|62.86|63.2|62.8|6
1739715710000|2025-02-16 14:21:50|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739715720000|2025-02-16 14:22:00|63.25|62.85|63.27|62.87|63.27|62.87|63.25|62.85|3
1739715750000|2025-02-16 14:22:30|63.25|62.85|63.27|62.87|63.27|62.87|63.25|62.85|3
1739715780000|2025-02-16 14:23:00|63.32|62.92|63.33|62.93|63.35|62.95|63.32|62.92|5
1739715790000|2025-02-16 14:23:10|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739715800000|2025-02-16 14:23:20|63.35|62.95|63.33|62.93|63.38|62.98|63.33|62.93|8
1739715810000|2025-02-16 14:23:30|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739715870000|2025-02-16 14:24:30|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739715880000|2025-02-16 14:24:40|63.32|62.92|63.32|62.92|63.33|62.93|63.31|62.91|4
1739715890000|2025-02-16 14:24:50|63.24|62.84|63.26|62.86|63.27|62.87|63.24|62.84|5
1739715900000|2025-02-16 14:25:00|63.24|62.84|63.26|62.86|63.26|62.86|63.24|62.84|3
1739715910000|2025-02-16 14:25:10|63.24|62.84|63.2|62.8|63.24|62.84|63.19|62.79|4
1739715920000|2025-02-16 14:25:20|63.19|62.79|63.19|62.79|63.19|62.79|63.19|62.79|1
1739715930000|2025-02-16 14:25:30|63.18|62.78|63.17|62.77|63.19|62.79|63.17|62.77|4
1739715940000|2025-02-16 14:25:40|63.18|62.78|63.19|62.79|63.19|62.79|63.18|62.78|2
1739715980000|2025-02-16 14:26:20|63.21|62.81|63.24|62.84|63.24|62.84|63.21|62.81|4
1739715990000|2025-02-16 14:26:30|63.21|62.81|63.2|62.8|63.21|62.81|63.2|62.8|2
1739716010000|2025-02-16 14:26:50|63.21|62.81|63.2|62.8|63.24|62.84|63.18|62.78|7
1739716020000|2025-02-16 14:27:00|63.22|62.82|63.23|62.83|63.26|62.86|63.2|62.8|6
1739716030000|2025-02-16 14:27:10|63.26|62.86|63.24|62.84|63.26|62.86|63.23|62.83|4
1739716040000|2025-02-16 14:27:20|63.27|62.87|63.25|62.85|63.27|62.87|63.25|62.85|2
1739716050000|2025-02-16 14:27:30|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1739716060000|2025-02-16 14:27:40|63.24|62.84|63.24|62.84|63.26|62.86|63.24|62.84|8
1739716070000|2025-02-16 14:27:50|63.26|62.86|63.25|62.85|63.26|62.86|63.24|62.84|8
1739716080000|2025-02-16 14:28:00|63.24|62.84|63.25|62.85|63.26|62.86|63.24|62.84|6
1739716090000|2025-02-16 14:28:10|63.24|62.84|63.34|62.94|63.34|62.94|63.24|62.84|8
1739716100000|2025-02-16 14:28:20|63.29|62.89|63.32|62.92|63.32|62.92|63.28|62.88|6
1739716110000|2025-02-16 14:28:30|63.33|62.93|63.35|62.95|63.37|62.97|63.31|62.91|8
1739716120000|2025-02-16 14:28:40|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|6
1739716130000|2025-02-16 14:28:50|63.36|62.96|63.34|62.94|63.36|62.96|63.33|62.93|6
1739716140000|2025-02-16 14:29:00|63.35|62.95|63.36|62.96|63.36|62.96|63.34|62.94|4
1739716170000|2025-02-16 14:29:30|63.38|62.98|63.38|62.98|63.4|63|63.37|62.97|5
1739716180000|2025-02-16 14:29:40|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1739716210000|2025-02-16 14:30:10|63.38|62.98|63.43|63.03|63.43|63.03|63.38|62.98|4
1739716220000|2025-02-16 14:30:20|63.4|63|63.39|62.99|63.4|63|63.38|62.98|8
1739716230000|2025-02-16 14:30:30|63.38|62.98|63.38|62.98|63.38|62.98|63.38|62.98|1
1739716240000|2025-02-16 14:30:40|63.37|62.97|63.38|62.98|63.38|62.98|63.37|62.97|2
1739716250000|2025-02-16 14:30:50|63.37|62.97|63.38|62.98|63.38|62.98|63.37|62.97|2
1739716260000|2025-02-16 14:31:00|63.39|62.99|63.4|63|63.45|63.05|63.38|62.98|12
1739716270000|2025-02-16 14:31:10|63.39|62.99|63.39|62.99|63.39|62.99|63.38|62.98|3
1739716280000|2025-02-16 14:31:20|63.38|62.98|63.46|63.06|63.46|63.06|63.38|62.98|7
1739716290000|2025-02-16 14:31:30|63.48|63.08|63.47|63.07|63.48|63.08|63.46|63.06|4
1739716300000|2025-02-16 14:31:40|63.45|63.05|63.39|62.99|63.45|63.05|63.38|62.98|7
1739716310000|2025-02-16 14:31:50|63.37|62.97|63.39|62.99|63.39|62.99|63.37|62.97|3
1739716320000|2025-02-16 14:32:00|63.38|62.98|63.27|62.87|63.38|62.98|63.27|62.87|13
1739716330000|2025-02-16 14:32:10|63.26|62.86|63.26|62.86|63.29|62.89|63.26|62.86|4
1739716340000|2025-02-16 14:32:20|63.23|62.83|63.19|62.79|63.25|62.85|63.17|62.77|9
1739716350000|2025-02-16 14:32:30|63.2|62.8|63.17|62.77|63.2|62.8|63.17|62.77|4
1739716370000|2025-02-16 14:32:50|63.19|62.79|63.26|62.86|63.26|62.86|63.19|62.79|6
1739716380000|2025-02-16 14:33:00|63.25|62.85|63.21|62.81|63.25|62.85|63.21|62.81|4
1739716390000|2025-02-16 14:33:10|63.22|62.82|63.2|62.8|63.22|62.82|63.2|62.8|3
1739716400000|2025-02-16 14:33:20|63.22|62.82|63.29|62.89|63.3|62.9|63.22|62.82|7
1739716410000|2025-02-16 14:33:30|63.28|62.88|63.27|62.87|63.28|62.88|63.27|62.87|2
1739716420000|2025-02-16 14:33:40|63.29|62.89|63.28|62.88|63.31|62.91|63.28|62.88|6
1739716440000|2025-02-16 14:34:00|63.29|62.89|63.35|62.95|63.35|62.95|63.29|62.89|8
1739716450000|2025-02-16 14:34:10|63.37|62.97|63.38|62.98|63.38|62.98|63.35|62.95|5
1739716460000|2025-02-16 14:34:20|63.39|62.99|63.46|63.06|63.46|63.06|63.39|62.99|7
1739716470000|2025-02-16 14:34:30|63.45|63.05|63.41|63.01|63.46|63.06|63.41|63.01|6
1739716480000|2025-02-16 14:34:40|63.4|63|63.48|63.08|63.48|63.08|63.39|62.99|8
1739716490000|2025-02-16 14:34:50|63.45|63.05|63.41|63.01|63.46|63.06|63.41|63.01|9
1739716500000|2025-02-16 14:35:00|63.42|63.02|63.44|63.04|63.47|63.07|63.41|63.01|11
1739716510000|2025-02-16 14:35:10|63.47|63.07|63.41|63.01|63.47|63.07|63.41|63.01|6
1739716520000|2025-02-16 14:35:20|63.4|63|63.39|62.99|63.4|63|63.38|62.98|4
1739716530000|2025-02-16 14:35:30|63.38|62.98|63.37|62.97|63.39|62.99|63.33|62.93|10
1739716540000|2025-02-16 14:35:40|63.33|62.93|63.39|62.99|63.4|63|63.32|62.92|10
1739716550000|2025-02-16 14:35:50|63.38|62.98|63.38|62.98|63.38|62.98|63.38|62.98|1
1739716580000|2025-02-16 14:36:20|63.39|62.99|63.39|62.99|63.39|62.99|63.39|62.99|1
1739716590000|2025-02-16 14:36:30|63.44|63.04|63.46|63.06|63.48|63.08|63.41|63.01|16
1739716600000|2025-02-16 14:36:40|63.48|63.08|63.48|63.08|63.49|63.09|63.47|63.07|5
1739716610000|2025-02-16 14:36:50|63.49|63.09|63.48|63.08|63.49|63.09|63.47|63.07|5
1739716620000|2025-02-16 14:37:00|63.47|63.07|63.48|63.08|63.48|63.08|63.47|63.07|4
1739716630000|2025-02-16 14:37:10|63.47|63.07|63.48|63.08|63.48|63.08|63.47|63.07|2
1739716640000|2025-02-16 14:37:20|63.52|63.12|63.58|63.18|63.58|63.18|63.52|63.12|9
1739716650000|2025-02-16 14:37:30|63.57|63.17|63.56|63.16|63.57|63.17|63.52|63.12|7
1739716670000|2025-02-16 14:37:50|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1739716680000|2025-02-16 14:38:00|63.56|63.16|63.56|63.16|63.56|63.16|63.54|63.14|6
1739716690000|2025-02-16 14:38:10|63.55|63.15|63.55|63.15|63.58|63.18|63.55|63.15|6
1739716700000|2025-02-16 14:38:20|63.56|63.16|63.52|63.12|63.56|63.16|63.52|63.12|12
1739716710000|2025-02-16 14:38:30|63.53|63.13|63.56|63.16|63.56|63.16|63.53|63.13|10
1739716720000|2025-02-16 14:38:40|63.57|63.17|63.57|63.17|63.57|63.17|63.57|63.17|1
1739716730000|2025-02-16 14:38:50|63.56|63.16|63.57|63.17|63.57|63.17|63.56|63.16|2
1739716740000|2025-02-16 14:39:00|63.56|63.16|63.57|63.17|63.57|63.17|63.56|63.16|2
1739716760000|2025-02-16 14:39:20|63.56|63.16|63.56|63.16|63.57|63.17|63.56|63.16|3
1739716770000|2025-02-16 14:39:30|63.54|63.14|63.5|63.1|63.57|63.17|63.5|63.1|11
1739716780000|2025-02-16 14:39:40|63.49|63.09|63.58|63.18|63.58|63.18|63.49|63.09|10
1739716790000|2025-02-16 14:39:50|63.56|63.16|63.57|63.17|63.58|63.18|63.56|63.16|7
1739716800000|2025-02-16 14:40:00|63.58|63.18|63.58|63.18|63.58|63.18|63.58|63.18|1
1739716810000|2025-02-16 14:40:10|63.56|63.16|63.57|63.17|63.57|63.17|63.56|63.16|2
1739716830000|2025-02-16 14:40:30|63.55|63.15|63.57|63.17|63.57|63.17|63.54|63.14|5
1739716840000|2025-02-16 14:40:40|63.58|63.18|63.58|63.18|63.58|63.18|63.58|63.18|1
1739716850000|2025-02-16 14:40:50|63.57|63.17|63.58|63.18|63.58|63.18|63.56|63.16|4
1739716870000|2025-02-16 14:41:10|63.59|63.19|63.6|63.2|63.6|63.2|63.58|63.18|3
1739716880000|2025-02-16 14:41:20|63.58|63.18|63.61|63.21|63.61|63.21|63.58|63.18|6
1739716890000|2025-02-16 14:41:30|63.62|63.22|63.64|63.24|63.65|63.25|63.62|63.22|5
1739716910000|2025-02-16 14:41:50|63.66|63.26|63.64|63.24|63.67|63.27|63.64|63.24|4
1739716920000|2025-02-16 14:42:00|63.68|63.28|63.67|63.27|63.68|63.28|63.67|63.27|2
1739716930000|2025-02-16 14:42:10|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739716940000|2025-02-16 14:42:20|63.69|63.29|63.68|63.28|63.71|63.31|63.68|63.28|3
1739716960000|2025-02-16 14:42:40|63.67|63.27|63.68|63.28|63.68|63.28|63.67|63.27|2
1739716970000|2025-02-16 14:42:50|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739716980000|2025-02-16 14:43:00|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739716990000|2025-02-16 14:43:10|63.67|63.27|63.68|63.28|63.68|63.28|63.67|63.27|4
1739717000000|2025-02-16 14:43:20|63.67|63.27|63.67|63.27|63.68|63.28|63.67|63.27|3
1739717040000|2025-02-16 14:44:00|63.66|63.26|63.67|63.27|63.67|63.27|63.66|63.26|2
1739717060000|2025-02-16 14:44:20|63.66|63.26|63.67|63.27|63.71|63.31|63.66|63.26|5
1739717070000|2025-02-16 14:44:30|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739717090000|2025-02-16 14:44:50|63.74|63.34|63.71|63.31|63.74|63.34|63.71|63.31|10
1739717100000|2025-02-16 14:45:00|63.72|63.32|63.71|63.31|63.72|63.32|63.71|63.31|6
1739717110000|2025-02-16 14:45:10|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1739717120000|2025-02-16 14:45:20|63.73|63.33|63.85|63.45|63.86|63.46|63.73|63.33|9
1739717130000|2025-02-16 14:45:30|63.87|63.47|63.88|63.48|63.9|63.5|63.87|63.47|6
1739717140000|2025-02-16 14:45:40|63.89|63.49|63.98|63.58|63.99|63.59|63.89|63.49|9
1739717160000|2025-02-16 14:46:00|63.97|63.57|63.97|63.57|63.98|63.58|63.91|63.51|10
1739717170000|2025-02-16 14:46:10|63.96|63.56|63.91|63.51|63.96|63.56|63.89|63.49|8
1739717180000|2025-02-16 14:46:20|63.9|63.5|63.94|63.54|63.94|63.54|63.9|63.5|6
1739717190000|2025-02-16 14:46:30|63.95|63.55|63.98|63.58|64|63.6|63.95|63.55|9
1739717200000|2025-02-16 14:46:40|63.97|63.57|63.88|63.48|63.97|63.57|63.88|63.48|9
1739717210000|2025-02-16 14:46:50|63.89|63.49|63.89|63.49|63.94|63.54|63.88|63.48|10
1739717220000|2025-02-16 14:47:00|63.9|63.5|63.9|63.5|63.9|63.5|63.89|63.49|3
1739717230000|2025-02-16 14:47:10|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1739717250000|2025-02-16 14:47:30|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739717280000|2025-02-16 14:48:00|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739717290000|2025-02-16 14:48:10|63.9|63.5|63.88|63.48|63.95|63.55|63.88|63.48|5
1739717310000|2025-02-16 14:48:30|63.89|63.49|63.88|63.48|63.89|63.49|63.88|63.48|2
1739717330000|2025-02-16 14:48:50|63.89|63.49|63.89|63.49|63.89|63.49|63.88|63.48|3
1739717360000|2025-02-16 14:49:20|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739717370000|2025-02-16 14:49:30|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739717380000|2025-02-16 14:49:40|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739717390000|2025-02-16 14:49:50|63.88|63.48|63.81|63.41|63.88|63.48|63.81|63.41|3
1739717400000|2025-02-16 14:50:00|63.8|63.4|63.79|63.39|63.81|63.41|63.79|63.39|4
1739717410000|2025-02-16 14:50:10|63.8|63.4|63.79|63.39|63.8|63.4|63.79|63.39|2
1739717420000|2025-02-16 14:50:20|63.8|63.4|63.8|63.4|63.8|63.4|63.74|63.34|12
1739717430000|2025-02-16 14:50:30|63.78|63.38|63.79|63.39|63.8|63.4|63.78|63.38|5
1739717440000|2025-02-16 14:50:40|63.8|63.4|63.8|63.4|63.8|63.4|63.79|63.39|3
1739717450000|2025-02-16 14:50:50|63.79|63.39|63.74|63.34|63.8|63.4|63.73|63.33|5
1739717460000|2025-02-16 14:51:00|63.69|63.29|63.71|63.31|63.74|63.34|63.69|63.29|9
1739717480000|2025-02-16 14:51:20|63.7|63.3|63.81|63.41|63.81|63.41|63.7|63.3|13
1739717500000|2025-02-16 14:51:40|63.82|63.42|63.87|63.47|63.88|63.48|63.82|63.42|5
1739717510000|2025-02-16 14:51:50|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739717540000|2025-02-16 14:52:20|63.9|63.5|63.89|63.49|63.9|63.5|63.89|63.49|2
1739717580000|2025-02-16 14:53:00|63.88|63.48|63.88|63.48|63.88|63.48|63.8|63.4|12
1739717590000|2025-02-16 14:53:10|63.85|63.45|63.84|63.44|63.88|63.48|63.84|63.44|4
1739717600000|2025-02-16 14:53:20|63.83|63.43|63.89|63.49|63.89|63.49|63.83|63.43|5
1739717610000|2025-02-16 14:53:30|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|4
1739717620000|2025-02-16 14:53:40|63.83|63.43|63.8|63.4|63.83|63.43|63.8|63.4|4
1739717670000|2025-02-16 14:54:30|63.81|63.41|63.86|63.46|63.86|63.46|63.81|63.41|4
1739717680000|2025-02-16 14:54:40|63.87|63.47|63.86|63.46|63.9|63.5|63.85|63.45|5
1739717700000|2025-02-16 14:55:00|63.84|63.44|63.81|63.41|63.84|63.44|63.79|63.39|10
1739717710000|2025-02-16 14:55:10|63.8|63.4|63.81|63.41|63.81|63.41|63.8|63.4|2
1739717720000|2025-02-16 14:55:20|63.8|63.4|63.8|63.4|63.81|63.41|63.79|63.39|6
1739717730000|2025-02-16 14:55:30|63.78|63.38|63.72|63.32|63.78|63.38|63.72|63.32|8
1739717740000|2025-02-16 14:55:40|63.71|63.31|63.72|63.32|63.72|63.32|63.71|63.31|2
1739717750000|2025-02-16 14:55:50|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1739717760000|2025-02-16 14:56:00|63.73|63.33|63.77|63.37|63.78|63.38|63.73|63.33|5
1739717780000|2025-02-16 14:56:20|63.7|63.3|63.71|63.31|63.71|63.31|63.68|63.28|3
1739717800000|2025-02-16 14:56:40|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739717830000|2025-02-16 14:57:10|63.71|63.31|63.8|63.4|63.8|63.4|63.71|63.31|4
1739717840000|2025-02-16 14:57:20|63.75|63.35|63.77|63.37|63.78|63.38|63.72|63.32|8
1739717850000|2025-02-16 14:57:30|63.75|63.35|63.77|63.37|63.79|63.39|63.75|63.35|6
1739717930000|2025-02-16 14:58:50|63.76|63.36|63.78|63.38|63.78|63.38|63.72|63.32|6
1739717940000|2025-02-16 14:59:00|63.77|63.37|63.74|63.34|63.78|63.38|63.72|63.32|8
1739717950000|2025-02-16 14:59:10|63.73|63.33|63.71|63.31|63.74|63.34|63.69|63.29|6
1739717970000|2025-02-16 14:59:30|63.7|63.3|63.74|63.34|63.78|63.38|63.7|63.3|8
1739717980000|2025-02-16 14:59:40|63.75|63.35|63.74|63.34|63.75|63.35|63.7|63.3|7
1739717990000|2025-02-16 14:59:50|63.77|63.37|63.76|63.36|63.77|63.37|63.75|63.35|3
1739718000000|2025-02-16 15:00:00|63.79|63.39|63.71|63.31|63.79|63.39|63.71|63.31|6
1739718020000|2025-02-16 15:00:20|63.72|63.32|63.7|63.3|63.75|63.35|63.7|63.3|6
1739718030000|2025-02-16 15:00:30|63.68|63.28|63.69|63.29|63.7|63.3|63.68|63.28|4
1739718040000|2025-02-16 15:00:40|63.7|63.3|63.7|63.3|63.7|63.3|63.69|63.29|3
1739718060000|2025-02-16 15:01:00|63.71|63.31|63.81|63.41|63.81|63.41|63.71|63.31|7
1739718080000|2025-02-16 15:01:20|63.8|63.4|63.79|63.39|63.8|63.4|63.79|63.39|2
1739718090000|2025-02-16 15:01:30|63.77|63.37|63.78|63.38|63.8|63.4|63.77|63.37|5
1739718100000|2025-02-16 15:01:40|63.79|63.39|63.8|63.4|63.8|63.4|63.77|63.37|5
1739718120000|2025-02-16 15:02:00|63.82|63.42|63.89|63.49|63.9|63.5|63.81|63.41|9
1739718130000|2025-02-16 15:02:10|63.9|63.5|63.89|63.49|63.9|63.5|63.89|63.49|2
1739718140000|2025-02-16 15:02:20|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739718170000|2025-02-16 15:02:50|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1739718180000|2025-02-16 15:03:00|63.97|63.57|64|63.6|64|63.6|63.97|63.57|4
1739718190000|2025-02-16 15:03:10|64.01|63.61|63.98|63.58|64.04|63.64|63.97|63.57|7
1739718200000|2025-02-16 15:03:20|63.97|63.57|63.99|63.59|63.99|63.59|63.97|63.57|3
1739718210000|2025-02-16 15:03:30|64|63.6|63.99|63.59|64.08|63.68|63.98|63.58|14
1739718220000|2025-02-16 15:03:40|64|63.6|64.07|63.67|64.07|63.67|64|63.6|13
1739718230000|2025-02-16 15:03:50|64.06|63.66|64.08|63.68|64.08|63.68|64.06|63.66|5
1739718240000|2025-02-16 15:04:00|64.11|63.71|64.09|63.69|64.11|63.71|64.09|63.69|3
1739718250000|2025-02-16 15:04:10|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1739718260000|2025-02-16 15:04:20|64.07|63.67|64.09|63.69|64.09|63.69|64.07|63.67|3
1739718270000|2025-02-16 15:04:30|64.07|63.67|63.99|63.59|64.07|63.67|63.99|63.59|11
1739718280000|2025-02-16 15:04:40|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|4
1739718290000|2025-02-16 15:04:50|64.01|63.61|64.06|63.66|64.09|63.69|64.01|63.61|9
1739718300000|2025-02-16 15:05:00|64.09|63.69|64.05|63.65|64.1|63.7|64.04|63.64|9
1739718310000|2025-02-16 15:05:10|64.06|63.66|64.07|63.67|64.07|63.67|64.06|63.66|2
1739718340000|2025-02-16 15:05:40|64.06|63.66|64.01|63.61|64.06|63.66|64.01|63.61|3
1739718360000|2025-02-16 15:06:00|63.98|63.58|64|63.6|64|63.6|63.98|63.58|5
1739718390000|2025-02-16 15:06:30|63.99|63.59|64|63.6|64.07|63.67|63.99|63.59|11
1739718410000|2025-02-16 15:06:50|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739718430000|2025-02-16 15:07:10|64|63.6|64.07|63.67|64.07|63.67|64|63.6|4
1739718440000|2025-02-16 15:07:20|64.1|63.7|64.07|63.67|64.1|63.7|64.07|63.67|7
1739718470000|2025-02-16 15:07:50|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739718480000|2025-02-16 15:08:00|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1739718490000|2025-02-16 15:08:10|63.99|63.59|64|63.6|64.01|63.61|63.99|63.59|6
1739718500000|2025-02-16 15:08:20|63.99|63.59|64.06|63.66|64.06|63.66|63.99|63.59|6
1739718510000|2025-02-16 15:08:30|64.07|63.67|64.06|63.66|64.07|63.67|64.06|63.66|2
1739718520000|2025-02-16 15:08:40|64.04|63.64|64.02|63.62|64.04|63.64|64.02|63.62|3
1739718530000|2025-02-16 15:08:50|64.01|63.61|64.01|63.61|64.02|63.62|63.99|63.59|4
1739718540000|2025-02-16 15:09:00|63.98|63.58|64.01|63.61|64.01|63.61|63.98|63.58|4
1739718560000|2025-02-16 15:09:20|64|63.6|64|63.6|64.01|63.61|63.99|63.59|5
1739718580000|2025-02-16 15:09:40|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739718590000|2025-02-16 15:09:50|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|2
1739718600000|2025-02-16 15:10:00|63.98|63.58|64|63.6|64|63.6|63.98|63.58|6
1739718630000|2025-02-16 15:10:30|64.01|63.61|63.96|63.56|64.07|63.67|63.96|63.56|13
1739718640000|2025-02-16 15:10:40|63.97|63.57|63.96|63.56|63.97|63.57|63.94|63.54|6
1739718650000|2025-02-16 15:10:50|63.95|63.55|63.91|63.51|63.97|63.57|63.91|63.51|8
1739718660000|2025-02-16 15:11:00|63.9|63.5|63.9|63.5|63.9|63.5|63.88|63.48|6
1739718670000|2025-02-16 15:11:10|63.87|63.47|63.89|63.49|63.89|63.49|63.87|63.47|6
1739718680000|2025-02-16 15:11:20|63.85|63.45|63.82|63.42|63.89|63.49|63.82|63.42|11
1739718690000|2025-02-16 15:11:30|63.84|63.44|63.89|63.49|63.89|63.49|63.82|63.42|8
1739718700000|2025-02-16 15:11:40|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739718710000|2025-02-16 15:11:50|63.89|63.49|63.89|63.49|63.9|63.5|63.89|63.49|3
1739718720000|2025-02-16 15:12:00|63.86|63.46|63.79|63.39|63.86|63.46|63.79|63.39|6
1739718750000|2025-02-16 15:12:30|63.8|63.4|63.85|63.45|63.85|63.45|63.8|63.4|3
1739718760000|2025-02-16 15:12:40|63.86|63.46|63.88|63.48|63.9|63.5|63.86|63.46|7
1739718810000|2025-02-16 15:13:30|63.86|63.46|63.88|63.48|63.88|63.48|63.86|63.46|2
1739718820000|2025-02-16 15:13:40|63.86|63.46|63.85|63.45|63.88|63.48|63.85|63.45|6
1739718830000|2025-02-16 15:13:50|63.84|63.44|63.75|63.35|63.84|63.44|63.75|63.35|9
1739718840000|2025-02-16 15:14:00|63.72|63.32|63.76|63.36|63.77|63.37|63.72|63.32|5
1739718850000|2025-02-16 15:14:10|63.75|63.35|63.69|63.29|63.77|63.37|63.69|63.29|10
1739718860000|2025-02-16 15:14:20|63.68|63.28|63.68|63.28|63.68|63.28|63.67|63.27|3
1739718890000|2025-02-16 15:14:50|63.67|63.27|63.66|63.26|63.67|63.27|63.66|63.26|2
1739718900000|2025-02-16 15:15:00|63.65|63.25|63.68|63.28|63.68|63.28|63.65|63.25|4
1739718930000|2025-02-16 15:15:30|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739718940000|2025-02-16 15:15:40|63.66|63.26|63.68|63.28|63.73|63.33|63.65|63.25|12
1739718950000|2025-02-16 15:15:50|63.66|63.26|63.69|63.29|63.7|63.3|63.66|63.26|7
1739718960000|2025-02-16 15:16:00|63.7|63.3|63.76|63.36|63.76|63.36|63.7|63.3|5
1739718970000|2025-02-16 15:16:10|63.74|63.34|63.7|63.3|63.76|63.36|63.68|63.28|12
1739718980000|2025-02-16 15:16:20|63.69|63.29|63.7|63.3|63.7|63.3|63.69|63.29|4
1739718990000|2025-02-16 15:16:30|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739719000000|2025-02-16 15:16:40|63.7|63.3|63.69|63.29|63.7|63.3|63.69|63.29|2
1739719030000|2025-02-16 15:17:10|63.7|63.3|63.69|63.29|63.7|63.3|63.69|63.29|2
1739719060000|2025-02-16 15:17:40|63.73|63.33|63.78|63.38|63.8|63.4|63.69|63.29|10
1739719080000|2025-02-16 15:18:00|63.8|63.4|63.77|63.37|63.8|63.4|63.74|63.34|8
1739719090000|2025-02-16 15:18:10|63.79|63.39|63.79|63.39|63.79|63.39|63.72|63.32|8
1739719100000|2025-02-16 15:18:20|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739719110000|2025-02-16 15:18:30|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739719120000|2025-02-16 15:18:40|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739719130000|2025-02-16 15:18:50|63.79|63.39|63.77|63.37|63.79|63.39|63.77|63.37|4
1739719150000|2025-02-16 15:19:10|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739719160000|2025-02-16 15:19:20|63.78|63.38|63.79|63.39|63.79|63.39|63.77|63.37|5
1739719180000|2025-02-16 15:19:40|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739719190000|2025-02-16 15:19:50|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739719210000|2025-02-16 15:20:10|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739719220000|2025-02-16 15:20:20|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739719230000|2025-02-16 15:20:30|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739719240000|2025-02-16 15:20:40|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|4
1739719280000|2025-02-16 15:21:20|63.81|63.41|63.86|63.46|63.88|63.48|63.81|63.41|7
1739719290000|2025-02-16 15:21:30|63.89|63.49|63.89|63.49|63.89|63.49|63.86|63.46|7
1739719310000|2025-02-16 15:21:50|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739719320000|2025-02-16 15:22:00|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739719330000|2025-02-16 15:22:10|63.87|63.47|63.89|63.49|63.89|63.49|63.87|63.47|2
1739719350000|2025-02-16 15:22:30|63.9|63.5|63.96|63.56|63.96|63.56|63.9|63.5|4
1739719360000|2025-02-16 15:22:40|63.97|63.57|63.97|63.57|63.97|63.57|63.97|63.57|1
1739719370000|2025-02-16 15:22:50|63.95|63.55|63.96|63.56|63.96|63.56|63.95|63.55|2
1739719380000|2025-02-16 15:23:00|63.95|63.55|63.9|63.5|63.95|63.55|63.9|63.5|4
1739719390000|2025-02-16 15:23:10|63.89|63.49|63.88|63.48|63.89|63.49|63.86|63.46|4
1739719400000|2025-02-16 15:23:20|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739719410000|2025-02-16 15:23:30|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739719420000|2025-02-16 15:23:40|63.87|63.47|63.93|63.53|63.95|63.55|63.87|63.47|9
1739719430000|2025-02-16 15:23:50|63.92|63.52|63.93|63.53|63.93|63.53|63.91|63.51|4
1739719440000|2025-02-16 15:24:00|63.94|63.54|63.94|63.54|63.95|63.55|63.94|63.54|3
1739719450000|2025-02-16 15:24:10|63.93|63.53|63.94|63.54|63.94|63.54|63.91|63.51|5
1739719460000|2025-02-16 15:24:20|63.95|63.55|63.96|63.56|63.99|63.59|63.95|63.55|3
1739719470000|2025-02-16 15:24:30|64.01|63.61|63.99|63.59|64.01|63.61|63.96|63.56|6
1739719480000|2025-02-16 15:24:40|63.97|63.57|63.98|63.58|63.98|63.58|63.97|63.57|2
1739719490000|2025-02-16 15:24:50|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739719500000|2025-02-16 15:25:00|64|63.6|63.99|63.59|64|63.6|63.97|63.57|4
1739719510000|2025-02-16 15:25:10|64|63.6|64|63.6|64|63.6|64|63.6|1
1739719530000|2025-02-16 15:25:30|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1739719560000|2025-02-16 15:26:00|64.06|63.66|64.07|63.67|64.07|63.67|64.06|63.66|2
1739719570000|2025-02-16 15:26:10|64.02|63.62|63.99|63.59|64.02|63.62|63.99|63.59|4
1739719580000|2025-02-16 15:26:20|64|63.6|64.03|63.63|64.06|63.66|64|63.6|6
1739719590000|2025-02-16 15:26:30|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739719600000|2025-02-16 15:26:40|64.08|63.68|64.05|63.65|64.08|63.68|64.05|63.65|2
1739719610000|2025-02-16 15:26:50|64.04|63.64|64.08|63.68|64.08|63.68|64.04|63.64|5
1739719620000|2025-02-16 15:27:00|64.07|63.67|64.08|63.68|64.08|63.68|64.07|63.67|2
1739719630000|2025-02-16 15:27:10|64.07|63.67|64.08|63.68|64.08|63.68|64.07|63.67|2
1739719640000|2025-02-16 15:27:20|64.07|63.67|64.02|63.62|64.07|63.67|64.02|63.62|4
1739719650000|2025-02-16 15:27:30|64.04|63.64|64.06|63.66|64.06|63.66|64.04|63.64|3
1739719660000|2025-02-16 15:27:40|64.03|63.63|64.03|63.63|64.06|63.66|64|63.6|11
1739719670000|2025-02-16 15:27:50|64.02|63.62|64.02|63.62|64.05|63.65|64.02|63.62|5
1739719680000|2025-02-16 15:28:00|64.05|63.65|64.02|63.62|64.06|63.66|64|63.6|11
1739719690000|2025-02-16 15:28:10|64.05|63.65|64.02|63.62|64.05|63.65|63.96|63.56|8
1739719700000|2025-02-16 15:28:20|64.03|63.63|64.04|63.64|64.04|63.64|64.01|63.61|6
1739719710000|2025-02-16 15:28:30|64.02|63.62|64.01|63.61|64.02|63.62|64|63.6|3
1739719730000|2025-02-16 15:28:50|63.98|63.58|63.99|63.59|63.99|63.59|63.97|63.57|4
1739719740000|2025-02-16 15:29:00|63.98|63.58|63.99|63.59|63.99|63.59|63.97|63.57|5
1739719770000|2025-02-16 15:29:30|64|63.6|64|63.6|64.04|63.64|64|63.6|7
1739719780000|2025-02-16 15:29:40|63.99|63.59|63.99|63.59|64|63.6|63.97|63.57|5
1739719800000|2025-02-16 15:30:00|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|4
1739719810000|2025-02-16 15:30:10|63.98|63.58|63.91|63.51|63.98|63.58|63.9|63.5|7
1739719830000|2025-02-16 15:30:30|63.92|63.52|63.97|63.57|63.97|63.57|63.89|63.49|8
1739719840000|2025-02-16 15:30:40|63.95|63.55|63.96|63.56|63.98|63.58|63.95|63.55|6
1739719850000|2025-02-16 15:30:50|63.99|63.59|63.96|63.56|63.99|63.59|63.96|63.56|4
1739719860000|2025-02-16 15:31:00|63.92|63.52|63.97|63.57|63.97|63.57|63.91|63.51|7
1739719870000|2025-02-16 15:31:10|64|63.6|63.94|63.54|64|63.6|63.93|63.53|4
1739719880000|2025-02-16 15:31:20|63.95|63.55|63.96|63.56|63.96|63.56|63.95|63.55|2
1739719890000|2025-02-16 15:31:30|63.97|63.57|63.96|63.56|63.97|63.57|63.94|63.54|4
1739719900000|2025-02-16 15:31:40|63.94|63.54|63.89|63.49|63.95|63.55|63.87|63.47|10
1739719930000|2025-02-16 15:32:10|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739719960000|2025-02-16 15:32:40|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739719970000|2025-02-16 15:32:50|63.79|63.39|63.85|63.45|63.88|63.48|63.79|63.39|11
1739719980000|2025-02-16 15:33:00|63.91|63.51|63.86|63.46|63.91|63.51|63.85|63.45|4
1739719990000|2025-02-16 15:33:10|63.84|63.44|63.86|63.46|63.89|63.49|63.84|63.44|6
1739720000000|2025-02-16 15:33:20|63.87|63.47|63.91|63.51|63.91|63.51|63.87|63.47|2
1739720010000|2025-02-16 15:33:30|63.88|63.48|63.88|63.48|63.9|63.5|63.87|63.47|6
1739720020000|2025-02-16 15:33:40|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739720040000|2025-02-16 15:34:00|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739720050000|2025-02-16 15:34:10|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739720060000|2025-02-16 15:34:20|63.85|63.45|63.81|63.41|63.85|63.45|63.81|63.41|4
1739720070000|2025-02-16 15:34:30|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739720090000|2025-02-16 15:34:50|63.81|63.41|63.81|63.41|63.81|63.41|63.8|63.4|3
1739720100000|2025-02-16 15:35:00|63.8|63.4|63.79|63.39|63.8|63.4|63.79|63.39|2
1739720110000|2025-02-16 15:35:10|63.76|63.36|63.79|63.39|63.79|63.39|63.76|63.36|7
1739720120000|2025-02-16 15:35:20|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739720150000|2025-02-16 15:35:50|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739720160000|2025-02-16 15:36:00|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739720170000|2025-02-16 15:36:10|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|2
1739720180000|2025-02-16 15:36:20|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|2
1739720210000|2025-02-16 15:36:50|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739720220000|2025-02-16 15:37:00|63.8|63.4|63.8|63.4|63.8|63.4|63.79|63.39|3
1739720250000|2025-02-16 15:37:30|63.79|63.39|63.78|63.38|63.79|63.39|63.75|63.35|5
1739720260000|2025-02-16 15:37:40|63.77|63.37|63.77|63.37|63.77|63.37|63.77|63.37|1
1739720270000|2025-02-16 15:37:50|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739720290000|2025-02-16 15:38:10|63.77|63.37|63.75|63.35|63.77|63.37|63.75|63.35|2
1739720300000|2025-02-16 15:38:20|63.76|63.36|63.77|63.37|63.77|63.37|63.76|63.36|2
1739720310000|2025-02-16 15:38:30|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739720340000|2025-02-16 15:39:00|63.79|63.39|63.77|63.37|63.79|63.39|63.77|63.37|3
1739720390000|2025-02-16 15:39:50|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|4
1739720400000|2025-02-16 15:40:00|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|2
1739720420000|2025-02-16 15:40:20|63.78|63.38|63.78|63.38|63.81|63.41|63.78|63.38|8
1739720430000|2025-02-16 15:40:30|63.81|63.41|63.78|63.38|63.81|63.41|63.78|63.38|2
1739720450000|2025-02-16 15:40:50|63.79|63.39|63.83|63.43|63.83|63.43|63.79|63.39|3
1739720460000|2025-02-16 15:41:00|63.84|63.44|63.81|63.41|63.89|63.49|63.81|63.41|11
1739720480000|2025-02-16 15:41:20|63.82|63.42|63.82|63.42|63.82|63.42|63.81|63.41|3
1739720490000|2025-02-16 15:41:30|63.83|63.43|63.84|63.44|63.86|63.46|63.83|63.43|4
1739720500000|2025-02-16 15:41:40|63.87|63.47|63.84|63.44|63.89|63.49|63.83|63.43|5
1739720510000|2025-02-16 15:41:50|63.88|63.48|63.85|63.45|63.89|63.49|63.85|63.45|4
1739720520000|2025-02-16 15:42:00|63.84|63.44|63.85|63.45|63.87|63.47|63.84|63.44|4
1739720540000|2025-02-16 15:42:20|63.86|63.46|63.89|63.49|63.91|63.51|63.86|63.46|4
1739720580000|2025-02-16 15:43:00|63.88|63.48|63.87|63.47|63.88|63.48|63.87|63.47|2
1739720590000|2025-02-16 15:43:10|63.86|63.46|63.84|63.44|63.86|63.46|63.83|63.43|4
1739720600000|2025-02-16 15:43:20|63.87|63.47|63.88|63.48|63.88|63.48|63.84|63.44|5
1739720610000|2025-02-16 15:43:30|63.86|63.46|63.87|63.47|63.87|63.47|63.86|63.46|2
1739720630000|2025-02-16 15:43:50|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739720640000|2025-02-16 15:44:00|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1739720660000|2025-02-16 15:44:20|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|2
1739720670000|2025-02-16 15:44:30|63.87|63.47|63.96|63.56|63.98|63.58|63.87|63.47|8
1739720680000|2025-02-16 15:44:40|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739720700000|2025-02-16 15:45:00|63.92|63.52|63.89|63.49|63.92|63.52|63.88|63.48|6
1739720750000|2025-02-16 15:45:50|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739720760000|2025-02-16 15:46:00|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1739720780000|2025-02-16 15:46:20|63.9|63.5|63.95|63.55|63.95|63.55|63.9|63.5|4
1739720790000|2025-02-16 15:46:30|63.96|63.56|63.99|63.59|64.01|63.61|63.96|63.56|4
1739720820000|2025-02-16 15:47:00|64|63.6|64|63.6|64|63.6|64|63.6|1
1739720830000|2025-02-16 15:47:10|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739720840000|2025-02-16 15:47:20|63.96|63.56|63.94|63.54|63.98|63.58|63.92|63.52|7
1739720850000|2025-02-16 15:47:30|63.96|63.56|63.98|63.58|64|63.6|63.96|63.56|6
1739720860000|2025-02-16 15:47:40|63.97|63.57|63.93|63.53|63.97|63.57|63.93|63.53|5
1739720890000|2025-02-16 15:48:10|63.96|63.56|63.96|63.56|63.96|63.56|63.95|63.55|3
1739720900000|2025-02-16 15:48:20|63.95|63.55|63.96|63.56|63.96|63.56|63.95|63.55|2
1739720910000|2025-02-16 15:48:30|63.98|63.58|63.97|63.57|63.98|63.58|63.96|63.56|5
1739720920000|2025-02-16 15:48:40|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739720940000|2025-02-16 15:49:00|63.95|63.55|63.91|63.51|63.95|63.55|63.9|63.5|7
1739720950000|2025-02-16 15:49:10|63.9|63.5|63.92|63.52|63.93|63.53|63.87|63.47|7
1739720960000|2025-02-16 15:49:20|63.95|63.55|63.94|63.54|63.96|63.56|63.92|63.52|9
1739720970000|2025-02-16 15:49:30|63.93|63.53|63.95|63.55|63.96|63.56|63.92|63.52|7
1739720980000|2025-02-16 15:49:40|63.94|63.54|63.92|63.52|63.94|63.54|63.92|63.52|3
1739720990000|2025-02-16 15:49:50|63.95|63.55|63.93|63.53|63.95|63.55|63.93|63.53|3
1739721000000|2025-02-16 15:50:00|63.92|63.52|63.91|63.51|63.95|63.55|63.9|63.5|8
1739721010000|2025-02-16 15:50:10|63.95|63.55|63.92|63.52|63.95|63.55|63.92|63.52|7
1739721020000|2025-02-16 15:50:20|63.96|63.56|63.93|63.53|63.96|63.56|63.92|63.52|7
1739721030000|2025-02-16 15:50:30|63.92|63.52|63.92|63.52|63.96|63.56|63.92|63.52|6
1739721040000|2025-02-16 15:50:40|63.96|63.56|63.94|63.54|63.96|63.56|63.94|63.54|6
1739721050000|2025-02-16 15:50:50|63.93|63.53|63.96|63.56|63.96|63.56|63.93|63.53|2
1739721060000|2025-02-16 15:51:00|63.95|63.55|63.93|63.53|63.95|63.55|63.93|63.53|3
1739721080000|2025-02-16 15:51:20|63.92|63.52|63.87|63.47|63.92|63.52|63.87|63.47|5
1739721090000|2025-02-16 15:51:30|63.88|63.48|63.92|63.52|63.95|63.55|63.88|63.48|7
1739721100000|2025-02-16 15:51:40|63.95|63.55|63.94|63.54|63.95|63.55|63.91|63.51|7
1739721110000|2025-02-16 15:51:50|63.93|63.53|63.94|63.54|63.95|63.55|63.92|63.52|4
1739721120000|2025-02-16 15:52:00|63.93|63.53|63.88|63.48|63.93|63.53|63.88|63.48|7
1739721130000|2025-02-16 15:52:10|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739721140000|2025-02-16 15:52:20|63.86|63.46|63.85|63.45|63.86|63.46|63.85|63.45|2
1739721150000|2025-02-16 15:52:30|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739721180000|2025-02-16 15:53:00|63.87|63.47|63.91|63.51|63.94|63.54|63.87|63.47|12
1739721190000|2025-02-16 15:53:10|63.89|63.49|63.87|63.47|63.89|63.49|63.87|63.47|3
1739721200000|2025-02-16 15:53:20|63.91|63.51|63.86|63.46|63.94|63.54|63.86|63.46|9
1739721210000|2025-02-16 15:53:30|63.89|63.49|63.87|63.47|63.89|63.49|63.87|63.47|3
1739721220000|2025-02-16 15:53:40|63.86|63.46|63.87|63.47|63.88|63.48|63.86|63.46|3
1739721230000|2025-02-16 15:53:50|63.88|63.48|63.93|63.53|63.96|63.56|63.87|63.47|4
1739721240000|2025-02-16 15:54:00|63.92|63.52|63.87|63.47|63.92|63.52|63.87|63.47|9
1739721250000|2025-02-16 15:54:10|63.86|63.46|63.85|63.45|63.87|63.47|63.85|63.45|6
1739721280000|2025-02-16 15:54:40|63.86|63.46|63.86|63.46|63.87|63.47|63.84|63.44|7
1739721290000|2025-02-16 15:54:50|63.85|63.45|63.87|63.47|63.87|63.47|63.84|63.44|5
1739721300000|2025-02-16 15:55:00|63.86|63.46|63.8|63.4|63.86|63.46|63.8|63.4|8
1739721310000|2025-02-16 15:55:10|63.79|63.39|63.85|63.45|63.85|63.45|63.79|63.39|4
1739721320000|2025-02-16 15:55:20|63.86|63.46|63.87|63.47|63.9|63.5|63.86|63.46|4
1739721350000|2025-02-16 15:55:50|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1739721370000|2025-02-16 15:56:10|63.83|63.43|63.83|63.43|63.83|63.43|63.81|63.41|4
1739721380000|2025-02-16 15:56:20|63.85|63.45|63.86|63.46|63.86|63.46|63.85|63.45|2
1739721410000|2025-02-16 15:56:50|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739721440000|2025-02-16 15:57:20|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1739721470000|2025-02-16 15:57:50|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739721500000|2025-02-16 15:58:20|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739721510000|2025-02-16 15:58:30|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739721520000|2025-02-16 15:58:40|63.86|63.46|63.87|63.47|63.87|63.47|63.86|63.46|2
1739721540000|2025-02-16 15:59:00|63.86|63.46|63.81|63.41|63.86|63.46|63.81|63.41|5
1739721550000|2025-02-16 15:59:10|63.8|63.4|63.74|63.34|63.8|63.4|63.74|63.34|7
1739721560000|2025-02-16 15:59:20|63.77|63.37|63.77|63.37|63.78|63.38|63.74|63.34|7
1739721570000|2025-02-16 15:59:30|63.76|63.36|63.78|63.38|63.78|63.38|63.76|63.36|2
1739721590000|2025-02-16 15:59:50|63.77|63.37|63.77|63.37|63.77|63.37|63.77|63.37|1
1739721600000|2025-02-16 16:00:00|63.76|63.36|63.75|63.35|63.77|63.37|63.74|63.34|8
1739721610000|2025-02-16 16:00:10|63.74|63.34|63.7|63.3|63.74|63.34|63.7|63.3|5
1739721620000|2025-02-16 16:00:20|63.69|63.29|63.7|63.3|63.7|63.3|63.66|63.26|8
1739721630000|2025-02-16 16:00:30|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739721680000|2025-02-16 16:01:20|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739721690000|2025-02-16 16:01:30|63.73|63.33|63.75|63.35|63.78|63.38|63.73|63.33|7
1739721700000|2025-02-16 16:01:40|63.78|63.38|63.76|63.36|63.79|63.39|63.75|63.35|4
1739721710000|2025-02-16 16:01:50|63.75|63.35|63.72|63.32|63.75|63.35|63.72|63.32|2
1739721720000|2025-02-16 16:02:00|63.71|63.31|63.75|63.35|63.75|63.35|63.71|63.31|4
1739721740000|2025-02-16 16:02:20|63.74|63.34|63.7|63.3|63.74|63.34|63.69|63.29|7
1739721750000|2025-02-16 16:02:30|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739721760000|2025-02-16 16:02:40|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739721780000|2025-02-16 16:03:00|63.69|63.29|63.61|63.21|63.69|63.29|63.61|63.21|6
1739721790000|2025-02-16 16:03:10|63.6|63.2|63.6|63.2|63.6|63.2|63.6|63.2|1
1739721800000|2025-02-16 16:03:20|63.59|63.19|63.58|63.18|63.59|63.19|63.55|63.15|7
1739721810000|2025-02-16 16:03:30|63.59|63.19|63.58|63.18|63.59|63.19|63.58|63.18|2
1739721830000|2025-02-16 16:03:50|63.54|63.14|63.54|63.14|63.54|63.14|63.51|63.11|7
1739721840000|2025-02-16 16:04:00|63.53|63.13|63.54|63.14|63.54|63.14|63.53|63.13|2
1739721850000|2025-02-16 16:04:10|63.55|63.15|63.6|63.2|63.61|63.21|63.55|63.15|9
1739721860000|2025-02-16 16:04:20|63.59|63.19|63.59|63.19|63.59|63.19|63.59|63.19|1
1739721870000|2025-02-16 16:04:30|63.6|63.2|63.6|63.2|63.6|63.2|63.6|63.2|1
1739721880000|2025-02-16 16:04:40|63.59|63.19|63.59|63.19|63.59|63.19|63.59|63.19|1
1739721890000|2025-02-16 16:04:50|63.6|63.2|63.6|63.2|63.6|63.2|63.6|63.2|1
1739721900000|2025-02-16 16:05:00|63.59|63.19|63.64|63.24|63.64|63.24|63.59|63.19|4
1739721920000|2025-02-16 16:05:20|63.65|63.25|63.66|63.26|63.66|63.26|63.65|63.25|2
1739721930000|2025-02-16 16:05:30|63.65|63.25|63.66|63.26|63.66|63.26|63.65|63.25|2
1739721940000|2025-02-16 16:05:40|63.65|63.25|63.66|63.26|63.66|63.26|63.65|63.25|2
1739721960000|2025-02-16 16:06:00|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1739721970000|2025-02-16 16:06:10|63.66|63.26|63.69|63.29|63.69|63.29|63.66|63.26|2
1739721980000|2025-02-16 16:06:20|63.66|63.26|63.66|63.26|63.67|63.27|63.66|63.26|3
1739721990000|2025-02-16 16:06:30|63.65|63.25|63.65|63.25|63.67|63.27|63.62|63.22|10
1739722000000|2025-02-16 16:06:40|63.64|63.24|63.57|63.17|63.64|63.24|63.57|63.17|8
1739722010000|2025-02-16 16:06:50|63.56|63.16|63.54|63.14|63.58|63.18|63.54|63.14|7
1739722020000|2025-02-16 16:07:00|63.57|63.17|63.55|63.15|63.57|63.17|63.54|63.14|11
1739722030000|2025-02-16 16:07:10|63.54|63.14|63.66|63.26|63.68|63.28|63.54|63.14|6
1739722050000|2025-02-16 16:07:30|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739722070000|2025-02-16 16:07:50|63.66|63.26|63.66|63.26|63.66|63.26|63.66|63.26|1
1739722080000|2025-02-16 16:08:00|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739722130000|2025-02-16 16:08:50|63.66|63.26|63.73|63.33|63.74|63.34|63.66|63.26|5
1739722140000|2025-02-16 16:09:00|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739722150000|2025-02-16 16:09:10|63.73|63.33|63.75|63.35|63.76|63.36|63.73|63.33|5
1739722160000|2025-02-16 16:09:20|63.78|63.38|63.76|63.36|63.79|63.39|63.75|63.35|6
1739722170000|2025-02-16 16:09:30|63.79|63.39|63.77|63.37|63.79|63.39|63.77|63.37|4
1739722180000|2025-02-16 16:09:40|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739722200000|2025-02-16 16:10:00|63.77|63.37|63.78|63.38|63.78|63.38|63.77|63.37|2
1739722210000|2025-02-16 16:10:10|63.82|63.42|63.79|63.39|63.83|63.43|63.79|63.39|7
1739722220000|2025-02-16 16:10:20|63.8|63.4|63.87|63.47|63.88|63.48|63.8|63.4|9
1739722260000|2025-02-16 16:11:00|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1739722300000|2025-02-16 16:11:40|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739722310000|2025-02-16 16:11:50|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1739722330000|2025-02-16 16:12:10|63.88|63.48|63.88|63.48|63.89|63.49|63.88|63.48|3
1739722350000|2025-02-16 16:12:30|63.9|63.5|63.96|63.56|63.97|63.57|63.9|63.5|10
1739722360000|2025-02-16 16:12:40|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739722380000|2025-02-16 16:13:00|63.92|63.52|63.91|63.51|63.95|63.55|63.91|63.51|7
1739722390000|2025-02-16 16:13:10|63.93|63.53|63.95|63.55|63.95|63.55|63.93|63.53|2
1739722400000|2025-02-16 16:13:20|63.94|63.54|63.93|63.53|63.95|63.55|63.92|63.52|6
1739722410000|2025-02-16 16:13:30|63.92|63.52|63.95|63.55|63.95|63.55|63.91|63.51|5
1739722420000|2025-02-16 16:13:40|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739722430000|2025-02-16 16:13:50|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739722440000|2025-02-16 16:14:00|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739722450000|2025-02-16 16:14:10|63.9|63.5|63.89|63.49|63.9|63.5|63.89|63.49|2
1739722460000|2025-02-16 16:14:20|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739722510000|2025-02-16 16:15:10|63.87|63.47|63.88|63.48|63.88|63.48|63.86|63.46|3
1739722520000|2025-02-16 16:15:20|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|2
1739722530000|2025-02-16 16:15:30|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|2
1739722560000|2025-02-16 16:16:00|63.87|63.47|63.87|63.47|63.88|63.48|63.87|63.47|3
1739722570000|2025-02-16 16:16:10|63.88|63.48|63.87|63.47|63.88|63.48|63.87|63.47|2
1739722590000|2025-02-16 16:16:30|63.86|63.46|63.79|63.39|63.86|63.46|63.79|63.39|8
1739722600000|2025-02-16 16:16:40|63.77|63.37|63.78|63.38|63.78|63.38|63.77|63.37|2
1739722610000|2025-02-16 16:16:50|63.76|63.36|63.76|63.36|63.76|63.36|63.76|63.36|1
1739722620000|2025-02-16 16:17:00|63.75|63.35|63.72|63.32|63.75|63.35|63.71|63.31|10
1739722630000|2025-02-16 16:17:10|63.71|63.31|63.69|63.29|63.71|63.31|63.69|63.29|5
1739722640000|2025-02-16 16:17:20|63.7|63.3|63.7|63.3|63.73|63.33|63.7|63.3|6
1739722650000|2025-02-16 16:17:30|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739722660000|2025-02-16 16:17:40|63.68|63.28|63.69|63.29|63.69|63.29|63.68|63.28|2
1739722680000|2025-02-16 16:18:00|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739722700000|2025-02-16 16:18:20|63.65|63.25|63.63|63.23|63.68|63.28|63.63|63.23|9
1739722710000|2025-02-16 16:18:30|63.62|63.22|63.65|63.25|63.65|63.25|63.62|63.22|3
1739722720000|2025-02-16 16:18:40|63.66|63.26|63.66|63.26|63.66|63.26|63.66|63.26|1
1739722750000|2025-02-16 16:19:10|63.64|63.24|63.61|63.21|63.64|63.24|63.61|63.21|4
1739722760000|2025-02-16 16:19:20|63.62|63.22|63.61|63.21|63.62|63.22|63.61|63.21|2
1739722770000|2025-02-16 16:19:30|63.6|63.2|63.6|63.2|63.6|63.2|63.6|63.2|1
1739722780000|2025-02-16 16:19:40|63.59|63.19|63.59|63.19|63.59|63.19|63.59|63.19|1
1739722800000|2025-02-16 16:20:00|63.6|63.2|63.66|63.26|63.67|63.27|63.6|63.2|6
1739722810000|2025-02-16 16:20:10|63.65|63.25|63.66|63.26|63.66|63.26|63.65|63.25|2
1739722820000|2025-02-16 16:20:20|63.63|63.23|63.6|63.2|63.63|63.23|63.6|63.2|4
1739722830000|2025-02-16 16:20:30|63.61|63.21|63.67|63.27|63.67|63.27|63.61|63.21|5
1739722840000|2025-02-16 16:20:40|63.65|63.25|63.67|63.27|63.67|63.27|63.65|63.25|3
1739722850000|2025-02-16 16:20:50|63.66|63.26|63.66|63.26|63.67|63.27|63.66|63.26|3
1739722870000|2025-02-16 16:21:10|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739722890000|2025-02-16 16:21:30|63.69|63.29|63.72|63.32|63.72|63.32|63.68|63.28|4
1739722900000|2025-02-16 16:21:40|63.75|63.35|63.69|63.29|63.75|63.35|63.69|63.29|2
1739722910000|2025-02-16 16:21:50|63.71|63.31|63.74|63.34|63.74|63.34|63.71|63.31|2
1739722920000|2025-02-16 16:22:00|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739722930000|2025-02-16 16:22:10|63.74|63.34|63.71|63.31|63.75|63.35|63.71|63.31|4
1739722940000|2025-02-16 16:22:20|63.72|63.32|63.75|63.35|63.75|63.35|63.72|63.32|3
1739722950000|2025-02-16 16:22:30|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|2
1739722970000|2025-02-16 16:22:50|63.76|63.36|63.77|63.37|63.77|63.37|63.75|63.35|5
1739722980000|2025-02-16 16:23:00|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739722990000|2025-02-16 16:23:10|63.73|63.33|63.74|63.34|63.74|63.34|63.7|63.3|9
1739723000000|2025-02-16 16:23:20|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739723010000|2025-02-16 16:23:30|63.74|63.34|63.7|63.3|63.74|63.34|63.7|63.3|4
1739723020000|2025-02-16 16:23:40|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739723050000|2025-02-16 16:24:10|63.68|63.28|63.68|63.28|63.69|63.29|63.68|63.28|5
1739723060000|2025-02-16 16:24:20|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739723070000|2025-02-16 16:24:30|63.68|63.28|63.69|63.29|63.69|63.29|63.68|63.28|4
1739723100000|2025-02-16 16:25:00|63.72|63.32|63.74|63.34|63.76|63.36|63.72|63.32|6
1739723110000|2025-02-16 16:25:10|63.76|63.36|63.71|63.31|63.77|63.37|63.71|63.31|6
1739723120000|2025-02-16 16:25:20|63.7|63.3|63.78|63.38|63.78|63.38|63.7|63.3|6
1739723130000|2025-02-16 16:25:30|63.79|63.39|63.7|63.3|63.79|63.39|63.7|63.3|8
1739723150000|2025-02-16 16:25:50|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739723160000|2025-02-16 16:26:00|63.7|63.3|63.78|63.38|63.78|63.38|63.7|63.3|7
1739723170000|2025-02-16 16:26:10|63.74|63.34|63.74|63.34|63.77|63.37|63.74|63.34|3
1739723180000|2025-02-16 16:26:20|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739723200000|2025-02-16 16:26:40|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739723210000|2025-02-16 16:26:50|63.73|63.33|63.74|63.34|63.75|63.35|63.72|63.32|6
1739723220000|2025-02-16 16:27:00|63.73|63.33|63.75|63.35|63.75|63.35|63.73|63.33|2
1739723230000|2025-02-16 16:27:10|63.74|63.34|63.84|63.44|63.86|63.46|63.74|63.34|7
1739723240000|2025-02-16 16:27:20|63.83|63.43|63.84|63.44|63.84|63.44|63.81|63.41|4
1739723250000|2025-02-16 16:27:30|63.87|63.47|63.86|63.46|63.89|63.49|63.85|63.45|6
1739723260000|2025-02-16 16:27:40|63.85|63.45|63.85|63.45|63.85|63.45|63.85|63.45|1
1739723270000|2025-02-16 16:27:50|63.88|63.48|63.86|63.46|63.88|63.48|63.86|63.46|2
1739723300000|2025-02-16 16:28:20|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739723320000|2025-02-16 16:28:40|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739723330000|2025-02-16 16:28:50|63.95|63.55|63.96|63.56|63.96|63.56|63.95|63.55|2
1739723360000|2025-02-16 16:29:20|63.95|63.55|63.96|63.56|63.96|63.56|63.95|63.55|2
1739723390000|2025-02-16 16:29:50|63.95|63.55|63.91|63.51|63.95|63.55|63.91|63.51|6
1739723400000|2025-02-16 16:30:00|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739723430000|2025-02-16 16:30:30|63.89|63.49|63.89|63.49|63.93|63.53|63.89|63.49|6
1739723440000|2025-02-16 16:30:40|63.9|63.5|63.95|63.55|63.97|63.57|63.9|63.5|5
1739723450000|2025-02-16 16:30:50|63.94|63.54|63.95|63.55|63.95|63.55|63.94|63.54|2
1739723460000|2025-02-16 16:31:00|63.92|63.52|63.92|63.52|63.95|63.55|63.89|63.49|9
1739723470000|2025-02-16 16:31:10|63.93|63.53|63.9|63.5|63.94|63.54|63.9|63.5|7
1739723490000|2025-02-16 16:31:30|63.94|63.54|63.95|63.55|63.95|63.55|63.93|63.53|5
1739723520000|2025-02-16 16:32:00|63.96|63.56|63.98|63.58|63.98|63.58|63.96|63.56|2
1739723530000|2025-02-16 16:32:10|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739723540000|2025-02-16 16:32:20|63.92|63.52|63.91|63.51|63.92|63.52|63.91|63.51|2
1739723550000|2025-02-16 16:32:30|63.9|63.5|63.89|63.49|63.9|63.5|63.89|63.49|2
1739723570000|2025-02-16 16:32:50|63.9|63.5|63.89|63.49|63.91|63.51|63.89|63.49|3
1739723610000|2025-02-16 16:33:30|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739723620000|2025-02-16 16:33:40|63.89|63.49|63.88|63.48|63.89|63.49|63.88|63.48|2
1739723650000|2025-02-16 16:34:10|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|2
1739723710000|2025-02-16 16:35:10|63.87|63.47|63.82|63.42|63.88|63.48|63.82|63.42|10
1739723720000|2025-02-16 16:35:20|63.8|63.4|63.77|63.37|63.8|63.4|63.77|63.37|3
1739723730000|2025-02-16 16:35:30|63.79|63.39|63.78|63.38|63.79|63.39|63.78|63.38|2
1739723760000|2025-02-16 16:36:00|63.77|63.37|63.77|63.37|63.77|63.37|63.77|63.37|1
1739723770000|2025-02-16 16:36:10|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739723780000|2025-02-16 16:36:20|63.77|63.37|63.78|63.38|63.78|63.38|63.77|63.37|2
1739723820000|2025-02-16 16:37:00|63.77|63.37|63.77|63.37|63.77|63.37|63.77|63.37|1
1739723830000|2025-02-16 16:37:10|63.76|63.36|63.76|63.36|63.76|63.36|63.76|63.36|1
1739723840000|2025-02-16 16:37:20|63.77|63.37|63.77|63.37|63.77|63.37|63.77|63.37|1
1739723860000|2025-02-16 16:37:40|63.76|63.36|63.77|63.37|63.77|63.37|63.76|63.36|2
1739723870000|2025-02-16 16:37:50|63.76|63.36|63.72|63.32|63.76|63.36|63.7|63.3|7
1739723880000|2025-02-16 16:38:00|63.71|63.31|63.67|63.27|63.71|63.31|63.67|63.27|7
1739723890000|2025-02-16 16:38:10|63.72|63.32|63.74|63.34|63.74|63.34|63.71|63.31|6
1739723900000|2025-02-16 16:38:20|63.72|63.32|63.73|63.33|63.73|63.33|63.7|63.3|6
1739723910000|2025-02-16 16:38:30|63.7|63.3|63.71|63.31|63.71|63.31|63.7|63.3|2
1739723920000|2025-02-16 16:38:40|63.7|63.3|63.7|63.3|63.71|63.31|63.7|63.3|3
1739723930000|2025-02-16 16:38:50|63.71|63.31|63.7|63.3|63.71|63.31|63.7|63.3|2
1739723940000|2025-02-16 16:39:00|63.71|63.31|63.7|63.3|63.71|63.31|63.7|63.3|2
1739723960000|2025-02-16 16:39:20|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739723970000|2025-02-16 16:39:30|63.68|63.28|63.58|63.18|63.68|63.28|63.58|63.18|7
1739723990000|2025-02-16 16:39:50|63.59|63.19|63.58|63.18|63.59|63.19|63.58|63.18|2
1739724020000|2025-02-16 16:40:20|63.66|63.26|63.66|63.26|63.66|63.26|63.66|63.26|1
1739724040000|2025-02-16 16:40:40|63.64|63.24|63.62|63.22|63.65|63.25|63.61|63.21|9
1739724050000|2025-02-16 16:40:50|63.61|63.21|63.6|63.2|63.62|63.22|63.6|63.2|4
1739724060000|2025-02-16 16:41:00|63.62|63.22|63.64|63.24|63.67|63.27|63.62|63.22|7
1739724080000|2025-02-16 16:41:20|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|4
1739724090000|2025-02-16 16:41:30|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739724110000|2025-02-16 16:41:50|63.63|63.23|63.62|63.22|63.63|63.23|63.62|63.22|2
1739724120000|2025-02-16 16:42:00|63.61|63.21|63.61|63.21|63.61|63.21|63.61|63.21|1
1739724130000|2025-02-16 16:42:10|63.6|63.2|63.6|63.2|63.6|63.2|63.6|63.2|1
1739724140000|2025-02-16 16:42:20|63.61|63.21|63.59|63.19|63.61|63.21|63.59|63.19|3
1739724150000|2025-02-16 16:42:30|63.58|63.18|63.59|63.19|63.59|63.19|63.58|63.18|2
1739724180000|2025-02-16 16:43:00|63.6|63.2|63.6|63.2|63.6|63.2|63.6|63.2|1
1739724210000|2025-02-16 16:43:30|63.62|63.22|63.63|63.23|63.64|63.24|63.62|63.22|4
1739724220000|2025-02-16 16:43:40|63.67|63.27|63.64|63.24|63.67|63.27|63.63|63.23|3
1739724260000|2025-02-16 16:44:20|63.62|63.22|63.61|63.21|63.62|63.22|63.61|63.21|4
1739724270000|2025-02-16 16:44:30|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739724300000|2025-02-16 16:45:00|63.58|63.18|63.5|63.1|63.58|63.18|63.5|63.1|7
1739724310000|2025-02-16 16:45:10|63.48|63.08|63.49|63.09|63.49|63.09|63.48|63.08|2
1739724320000|2025-02-16 16:45:20|63.5|63.1|63.49|63.09|63.5|63.1|63.49|63.09|2
1739724330000|2025-02-16 16:45:30|63.48|63.08|63.43|63.03|63.48|63.08|63.43|63.03|5
1739724340000|2025-02-16 16:45:40|63.42|63.02|63.49|63.09|63.5|63.1|63.41|63.01|9
1739724350000|2025-02-16 16:45:50|63.48|63.08|63.49|63.09|63.49|63.09|63.48|63.08|2
1739724360000|2025-02-16 16:46:00|63.48|63.08|63.48|63.08|63.48|63.08|63.46|63.06|4
1739724380000|2025-02-16 16:46:20|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739724390000|2025-02-16 16:46:30|63.48|63.08|63.49|63.09|63.49|63.09|63.48|63.08|2
1739724420000|2025-02-16 16:47:00|63.5|63.1|63.5|63.1|63.51|63.11|63.5|63.1|3
1739724430000|2025-02-16 16:47:10|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739724450000|2025-02-16 16:47:30|63.5|63.1|63.5|63.1|63.5|63.1|63.5|63.1|1
1739724460000|2025-02-16 16:47:40|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739724470000|2025-02-16 16:47:50|63.48|63.08|63.49|63.09|63.49|63.09|63.48|63.08|6
1739724500000|2025-02-16 16:48:20|63.48|63.08|63.49|63.09|63.49|63.09|63.48|63.08|2
1739724510000|2025-02-16 16:48:30|63.48|63.08|63.48|63.08|63.49|63.09|63.48|63.08|5
1739724520000|2025-02-16 16:48:40|63.49|63.09|63.48|63.08|63.49|63.09|63.48|63.08|2
1739724530000|2025-02-16 16:48:50|63.47|63.07|63.43|63.03|63.48|63.08|63.43|63.03|9
1739724540000|2025-02-16 16:49:00|63.46|63.06|63.46|63.06|63.47|63.07|63.43|63.03|8
1739724550000|2025-02-16 16:49:10|63.45|63.05|63.46|63.06|63.46|63.06|63.44|63.04|5
1739724560000|2025-02-16 16:49:20|63.47|63.07|63.47|63.07|63.47|63.07|63.47|63.07|1
1739724570000|2025-02-16 16:49:30|63.48|63.08|63.5|63.1|63.54|63.14|63.48|63.08|9
1739724580000|2025-02-16 16:49:40|63.51|63.11|63.51|63.11|63.51|63.11|63.51|63.11|1
1739724590000|2025-02-16 16:49:50|63.5|63.1|63.5|63.1|63.5|63.1|63.5|63.1|1
1739724610000|2025-02-16 16:50:10|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739724620000|2025-02-16 16:50:20|63.48|63.08|63.48|63.08|63.48|63.08|63.45|63.05|3
1739724630000|2025-02-16 16:50:30|63.47|63.07|63.49|63.09|63.49|63.09|63.47|63.07|3
1739724640000|2025-02-16 16:50:40|63.5|63.1|63.5|63.1|63.5|63.1|63.5|63.1|1
1739724660000|2025-02-16 16:51:00|63.52|63.12|63.53|63.13|63.53|63.13|63.52|63.12|2
1739724670000|2025-02-16 16:51:10|63.54|63.14|63.6|63.2|63.6|63.2|63.53|63.13|7
1739724680000|2025-02-16 16:51:20|63.59|63.19|63.59|63.19|63.59|63.19|63.59|63.19|1
1739724700000|2025-02-16 16:51:40|63.6|63.2|63.6|63.2|63.62|63.22|63.6|63.2|5
1739724710000|2025-02-16 16:51:50|63.61|63.21|63.65|63.25|63.67|63.27|63.6|63.2|6
1739724720000|2025-02-16 16:52:00|63.62|63.22|63.64|63.24|63.67|63.27|63.62|63.22|8
1739724730000|2025-02-16 16:52:10|63.62|63.22|63.6|63.2|63.65|63.25|63.6|63.2|8
1739724740000|2025-02-16 16:52:20|63.61|63.21|63.62|63.22|63.65|63.25|63.6|63.2|8
1739724750000|2025-02-16 16:52:30|63.61|63.21|63.59|63.19|63.64|63.24|63.59|63.19|9
1739724760000|2025-02-16 16:52:40|63.58|63.18|63.57|63.17|63.59|63.19|63.55|63.15|7
1739724770000|2025-02-16 16:52:50|63.56|63.16|63.54|63.14|63.57|63.17|63.54|63.14|7
1739724780000|2025-02-16 16:53:00|63.55|63.15|63.62|63.22|63.63|63.23|63.55|63.15|8
1739724790000|2025-02-16 16:53:10|63.64|63.24|63.64|63.24|63.67|63.27|63.63|63.23|7
1739724800000|2025-02-16 16:53:20|63.63|63.23|63.66|63.26|63.66|63.26|63.63|63.23|2
1739724810000|2025-02-16 16:53:30|63.65|63.25|63.65|63.25|63.67|63.27|63.64|63.24|7
1739724820000|2025-02-16 16:53:40|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1739724840000|2025-02-16 16:54:00|63.63|63.23|63.63|63.23|63.65|63.25|63.63|63.23|4
1739724860000|2025-02-16 16:54:20|63.65|63.25|63.71|63.31|63.71|63.31|63.63|63.23|8
1739724870000|2025-02-16 16:54:30|63.73|63.33|63.74|63.34|63.76|63.36|63.71|63.31|8
1739724880000|2025-02-16 16:54:40|63.73|63.33|63.75|63.35|63.79|63.39|63.73|63.33|7
1739724890000|2025-02-16 16:54:50|63.79|63.39|63.75|63.35|63.79|63.39|63.75|63.35|3
1739724910000|2025-02-16 16:55:10|63.72|63.32|63.71|63.31|63.74|63.34|63.71|63.31|6
1739724920000|2025-02-16 16:55:20|63.7|63.3|63.66|63.26|63.7|63.3|63.66|63.26|4
1739724930000|2025-02-16 16:55:30|63.67|63.27|63.66|63.26|63.67|63.27|63.65|63.25|5
1739724940000|2025-02-16 16:55:40|63.65|63.25|63.64|63.24|63.65|63.25|63.64|63.24|2
1739725000000|2025-02-16 16:56:40|63.66|63.26|63.67|63.27|63.67|63.27|63.66|63.26|2
1739725010000|2025-02-16 16:56:50|63.66|63.26|63.66|63.26|63.67|63.27|63.66|63.26|3
1739725040000|2025-02-16 16:57:20|63.67|63.27|63.64|63.24|63.67|63.27|63.64|63.24|5
1739725050000|2025-02-16 16:57:30|63.63|63.23|63.64|63.24|63.67|63.27|63.63|63.23|7
1739725060000|2025-02-16 16:57:40|63.63|63.23|63.65|63.25|63.67|63.27|63.63|63.23|6
1739725070000|2025-02-16 16:57:50|63.68|63.28|63.68|63.28|63.68|63.28|63.67|63.27|3
1739725090000|2025-02-16 16:58:10|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739725120000|2025-02-16 16:58:40|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739725130000|2025-02-16 16:58:50|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739725140000|2025-02-16 16:59:00|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739725150000|2025-02-16 16:59:10|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739725170000|2025-02-16 16:59:30|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739725190000|2025-02-16 16:59:50|63.7|63.3|63.68|63.28|63.7|63.3|63.68|63.28|2
1739725200000|2025-02-16 17:00:00|63.67|63.27|63.69|63.29|63.69|63.29|63.67|63.27|3
1739725210000|2025-02-16 17:00:10|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739725230000|2025-02-16 17:00:30|63.74|63.34|63.75|63.35|63.77|63.37|63.74|63.34|3
1739725250000|2025-02-16 17:00:50|63.72|63.32|63.71|63.31|63.72|63.32|63.71|63.31|6
1739725260000|2025-02-16 17:01:00|63.7|63.3|63.65|63.25|63.71|63.31|63.65|63.25|5
1739725270000|2025-02-16 17:01:10|63.64|63.24|63.65|63.25|63.67|63.27|63.62|63.22|10
1739725280000|2025-02-16 17:01:20|63.62|63.22|63.6|63.2|63.62|63.22|63.58|63.18|6
1739725290000|2025-02-16 17:01:30|63.63|63.23|63.58|63.18|63.63|63.23|63.57|63.17|8
1739725300000|2025-02-16 17:01:40|63.61|63.21|63.62|63.22|63.64|63.24|63.61|63.21|6
1739725310000|2025-02-16 17:01:50|63.63|63.23|63.59|63.19|63.65|63.25|63.59|63.19|13
1739725320000|2025-02-16 17:02:00|63.58|63.18|63.65|63.25|63.65|63.25|63.57|63.17|7
1739725330000|2025-02-16 17:02:10|63.64|63.24|63.64|63.24|63.65|63.25|63.62|63.22|7
1739725340000|2025-02-16 17:02:20|63.63|63.23|63.65|63.25|63.65|63.25|63.62|63.22|6
1739725350000|2025-02-16 17:02:30|63.69|63.29|63.67|63.27|63.69|63.29|63.65|63.25|6
1739725360000|2025-02-16 17:02:40|63.66|63.26|63.66|63.26|63.66|63.26|63.66|63.26|1
1739725380000|2025-02-16 17:03:00|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739725390000|2025-02-16 17:03:10|63.68|63.28|63.74|63.34|63.74|63.34|63.68|63.28|5
1739725400000|2025-02-16 17:03:20|63.73|63.33|63.74|63.34|63.74|63.34|63.71|63.31|5
1739725420000|2025-02-16 17:03:40|63.79|63.39|63.78|63.38|63.79|63.39|63.77|63.37|6
1739725430000|2025-02-16 17:03:50|63.77|63.37|63.72|63.32|63.77|63.37|63.68|63.28|10
1739725440000|2025-02-16 17:04:00|63.75|63.35|63.73|63.33|63.75|63.35|63.73|63.33|6
1739725450000|2025-02-16 17:04:10|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739725460000|2025-02-16 17:04:20|63.74|63.34|63.75|63.35|63.75|63.35|63.74|63.34|6
1739725470000|2025-02-16 17:04:30|63.74|63.34|63.72|63.32|63.74|63.34|63.72|63.32|3
1739725480000|2025-02-16 17:04:40|63.75|63.35|63.75|63.35|63.75|63.35|63.72|63.32|5
1739725490000|2025-02-16 17:04:50|63.74|63.34|63.75|63.35|63.75|63.35|63.73|63.33|3
1739725570000|2025-02-16 17:06:10|63.76|63.36|63.76|63.36|63.76|63.36|63.76|63.36|1
1739725580000|2025-02-16 17:06:20|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739725590000|2025-02-16 17:06:30|63.76|63.36|63.79|63.39|63.8|63.4|63.76|63.36|4
1739725600000|2025-02-16 17:06:40|63.82|63.42|63.82|63.42|63.86|63.46|63.82|63.42|5
1739725620000|2025-02-16 17:07:00|63.81|63.41|63.81|63.41|63.84|63.44|63.81|63.41|8
1739725630000|2025-02-16 17:07:10|63.8|63.4|63.84|63.44|63.84|63.44|63.8|63.4|3
1739725640000|2025-02-16 17:07:20|63.83|63.43|63.82|63.42|63.84|63.44|63.81|63.41|6
1739725650000|2025-02-16 17:07:30|63.81|63.41|63.84|63.44|63.86|63.46|63.81|63.41|6
1739725660000|2025-02-16 17:07:40|63.83|63.43|63.84|63.44|63.84|63.44|63.82|63.42|4
1739725670000|2025-02-16 17:07:50|63.83|63.43|63.8|63.4|63.83|63.43|63.8|63.4|3
1739725690000|2025-02-16 17:08:10|63.79|63.39|63.86|63.46|63.87|63.47|63.79|63.39|5
1739725700000|2025-02-16 17:08:20|63.85|63.45|63.83|63.43|63.85|63.45|63.83|63.43|3
1739725710000|2025-02-16 17:08:30|63.82|63.42|63.8|63.4|63.82|63.42|63.8|63.4|3
1739725720000|2025-02-16 17:08:40|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739725740000|2025-02-16 17:09:00|63.8|63.4|63.83|63.43|63.83|63.43|63.8|63.4|3
1739725750000|2025-02-16 17:09:10|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739725760000|2025-02-16 17:09:20|63.83|63.43|63.83|63.43|63.83|63.43|63.81|63.41|5
1739725770000|2025-02-16 17:09:30|63.87|63.47|63.86|63.46|63.87|63.47|63.84|63.44|5
1739725780000|2025-02-16 17:09:40|63.84|63.44|63.85|63.45|63.85|63.45|63.83|63.43|4
1739725790000|2025-02-16 17:09:50|63.84|63.44|63.86|63.46|63.86|63.46|63.81|63.41|6
1739725800000|2025-02-16 17:10:00|63.87|63.47|63.86|63.46|63.87|63.47|63.86|63.46|4
1739725820000|2025-02-16 17:10:20|63.85|63.45|63.86|63.46|63.86|63.46|63.85|63.45|2
1739725860000|2025-02-16 17:11:00|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739725870000|2025-02-16 17:11:10|63.93|63.53|63.94|63.54|63.94|63.54|63.92|63.52|9
1739725950000|2025-02-16 17:12:30|63.97|63.57|63.98|63.58|63.98|63.58|63.97|63.57|2
1739725960000|2025-02-16 17:12:40|63.99|63.59|63.98|63.58|63.99|63.59|63.98|63.58|2
1739725980000|2025-02-16 17:13:00|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1739725990000|2025-02-16 17:13:10|64.02|63.62|64|63.6|64.04|63.64|64|63.6|4
1739726000000|2025-02-16 17:13:20|64.02|63.62|64.06|63.66|64.06|63.66|64.02|63.62|2
1739726020000|2025-02-16 17:13:40|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739726030000|2025-02-16 17:13:50|64.02|63.62|63.97|63.57|64.02|63.62|63.97|63.57|6
1739726040000|2025-02-16 17:14:00|63.96|63.56|63.94|63.54|63.96|63.56|63.94|63.54|3
1739726060000|2025-02-16 17:14:20|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739726070000|2025-02-16 17:14:30|63.92|63.52|63.94|63.54|63.96|63.56|63.92|63.52|5
1739726080000|2025-02-16 17:14:40|63.95|63.55|63.95|63.55|63.96|63.56|63.95|63.55|5
1739726100000|2025-02-16 17:15:00|63.92|63.52|63.9|63.5|63.92|63.52|63.9|63.5|4
1739726110000|2025-02-16 17:15:10|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739726130000|2025-02-16 17:15:30|63.88|63.48|63.89|63.49|63.89|63.49|63.86|63.46|5
1739726140000|2025-02-16 17:15:40|63.91|63.51|63.94|63.54|63.94|63.54|63.91|63.51|4
1739726150000|2025-02-16 17:15:50|63.93|63.53|63.98|63.58|63.98|63.58|63.93|63.53|5
1739726170000|2025-02-16 17:16:10|63.97|63.57|63.98|63.58|63.98|63.58|63.97|63.57|2
1739726190000|2025-02-16 17:16:30|64.01|63.61|63.98|63.58|64.04|63.64|63.98|63.58|7
1739726220000|2025-02-16 17:17:00|63.99|63.59|63.98|63.58|63.99|63.59|63.97|63.57|5
1739726230000|2025-02-16 17:17:10|63.96|63.56|63.98|63.58|63.98|63.58|63.96|63.56|3
1739726240000|2025-02-16 17:17:20|63.93|63.53|63.89|63.49|63.93|63.53|63.89|63.49|4
1739726250000|2025-02-16 17:17:30|63.9|63.5|63.93|63.53|63.94|63.54|63.9|63.5|5
1739726260000|2025-02-16 17:17:40|63.92|63.52|63.93|63.53|63.93|63.53|63.9|63.5|6
1739726270000|2025-02-16 17:17:50|63.92|63.52|63.93|63.53|63.94|63.54|63.92|63.52|6
1739726280000|2025-02-16 17:18:00|63.94|63.54|63.92|63.52|63.95|63.55|63.89|63.49|14
1739726290000|2025-02-16 17:18:10|63.93|63.53|63.93|63.53|63.93|63.53|63.92|63.52|5
1739726300000|2025-02-16 17:18:20|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739726310000|2025-02-16 17:18:30|63.89|63.49|63.94|63.54|63.94|63.54|63.89|63.49|7
1739726320000|2025-02-16 17:18:40|63.92|63.52|63.94|63.54|63.94|63.54|63.92|63.52|3
1739726330000|2025-02-16 17:18:50|63.91|63.51|63.89|63.49|63.91|63.51|63.89|63.49|3
1739726340000|2025-02-16 17:19:00|63.88|63.48|63.88|63.48|63.89|63.49|63.88|63.48|3
1739726360000|2025-02-16 17:19:20|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|2
1739726370000|2025-02-16 17:19:30|63.87|63.47|63.85|63.45|63.87|63.47|63.85|63.45|3
1739726380000|2025-02-16 17:19:40|63.84|63.44|63.84|63.44|63.85|63.45|63.83|63.43|4
1739726390000|2025-02-16 17:19:50|63.83|63.43|63.85|63.45|63.85|63.45|63.83|63.43|2
1739726410000|2025-02-16 17:20:10|63.83|63.43|63.85|63.45|63.85|63.45|63.81|63.41|7
1739726420000|2025-02-16 17:20:20|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|2
1739726430000|2025-02-16 17:20:30|63.86|63.46|63.84|63.44|63.86|63.46|63.84|63.44|3
1739726440000|2025-02-16 17:20:40|63.86|63.46|63.84|63.44|63.86|63.46|63.84|63.44|6
1739726450000|2025-02-16 17:20:50|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739726460000|2025-02-16 17:21:00|63.82|63.42|63.82|63.42|63.85|63.45|63.76|63.36|13
1739726470000|2025-02-16 17:21:10|63.81|63.41|63.81|63.41|63.85|63.45|63.81|63.41|6
1739726480000|2025-02-16 17:21:20|63.85|63.45|63.82|63.42|63.85|63.45|63.82|63.42|10
1739726490000|2025-02-16 17:21:30|63.85|63.45|63.85|63.45|63.85|63.45|63.8|63.4|8
1739726500000|2025-02-16 17:21:40|63.84|63.44|63.84|63.44|63.85|63.45|63.84|63.44|7
1739726510000|2025-02-16 17:21:50|63.83|63.43|63.79|63.39|63.84|63.44|63.75|63.35|7
1739726520000|2025-02-16 17:22:00|63.78|63.38|63.8|63.4|63.8|63.4|63.78|63.38|7
1739726530000|2025-02-16 17:22:10|63.81|63.41|63.78|63.38|63.83|63.43|63.78|63.38|9
1739726540000|2025-02-16 17:22:20|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739726550000|2025-02-16 17:22:30|63.82|63.42|63.84|63.44|63.88|63.48|63.82|63.42|6
1739726560000|2025-02-16 17:22:40|63.85|63.45|63.85|63.45|63.85|63.45|63.85|63.45|1
1739726570000|2025-02-16 17:22:50|63.88|63.48|63.85|63.45|63.88|63.48|63.85|63.45|2
1739726590000|2025-02-16 17:23:10|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739726610000|2025-02-16 17:23:30|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739726620000|2025-02-16 17:23:40|63.79|63.39|63.78|63.38|63.79|63.39|63.78|63.38|2
1739726640000|2025-02-16 17:24:00|63.79|63.39|63.79|63.39|63.8|63.4|63.79|63.39|3
1739726680000|2025-02-16 17:24:40|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739726690000|2025-02-16 17:24:50|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739726700000|2025-02-16 17:25:00|63.78|63.38|63.73|63.33|63.78|63.38|63.73|63.33|5
1739726710000|2025-02-16 17:25:10|63.72|63.32|63.74|63.34|63.76|63.36|63.68|63.28|11
1739726720000|2025-02-16 17:25:20|63.73|63.33|63.73|63.33|63.75|63.35|63.72|63.32|5
1739726730000|2025-02-16 17:25:30|63.76|63.36|63.74|63.34|63.76|63.36|63.73|63.33|7
1739726740000|2025-02-16 17:25:40|63.76|63.36|63.68|63.28|63.76|63.36|63.68|63.28|6
1739726750000|2025-02-16 17:25:50|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739726760000|2025-02-16 17:26:00|63.66|63.26|63.79|63.39|63.79|63.39|63.65|63.25|3
1739726770000|2025-02-16 17:26:10|63.73|63.33|63.73|63.33|63.74|63.34|63.71|63.31|10
1739726780000|2025-02-16 17:26:20|63.74|63.34|63.74|63.34|63.74|63.34|63.71|63.31|7
1739726790000|2025-02-16 17:26:30|63.73|63.33|63.73|63.33|63.74|63.34|63.71|63.31|7
1739726810000|2025-02-16 17:26:50|63.71|63.31|63.72|63.32|63.74|63.34|63.71|63.31|4
1739726820000|2025-02-16 17:27:00|63.73|63.33|63.72|63.32|63.73|63.33|63.67|63.27|9
1739726830000|2025-02-16 17:27:10|63.71|63.31|63.73|63.33|63.73|63.33|63.71|63.31|6
1739726840000|2025-02-16 17:27:20|63.72|63.32|63.66|63.26|63.73|63.33|63.66|63.26|7
1739726850000|2025-02-16 17:27:30|63.68|63.28|63.7|63.3|63.71|63.31|63.68|63.28|4
1739726860000|2025-02-16 17:27:40|63.77|63.37|63.69|63.29|63.77|63.37|63.69|63.29|9
1739726870000|2025-02-16 17:27:50|63.72|63.32|63.68|63.28|63.73|63.33|63.68|63.28|8
1739726880000|2025-02-16 17:28:00|63.67|63.27|63.7|63.3|63.73|63.33|63.67|63.27|8
1739726890000|2025-02-16 17:28:10|63.73|63.33|63.71|63.31|63.73|63.33|63.71|63.31|6
1739726900000|2025-02-16 17:28:20|63.73|63.33|63.73|63.33|63.74|63.34|63.71|63.31|5
1739726910000|2025-02-16 17:28:30|63.75|63.35|63.74|63.34|63.75|63.35|63.72|63.32|7
1739726920000|2025-02-16 17:28:40|63.73|63.33|63.73|63.33|63.75|63.35|63.73|63.33|3
1739726930000|2025-02-16 17:28:50|63.75|63.35|63.73|63.33|63.75|63.35|63.71|63.31|6
1739726940000|2025-02-16 17:29:00|63.72|63.32|63.71|63.31|63.74|63.34|63.71|63.31|6
1739726950000|2025-02-16 17:29:10|63.74|63.34|63.73|63.33|63.74|63.34|63.71|63.31|6
1739726960000|2025-02-16 17:29:20|63.72|63.32|63.66|63.26|63.72|63.32|63.66|63.26|7
1739726970000|2025-02-16 17:29:30|63.65|63.25|63.65|63.25|63.67|63.27|63.65|63.25|3
1739726980000|2025-02-16 17:29:40|63.67|63.27|63.65|63.25|63.68|63.28|63.65|63.25|4
1739726990000|2025-02-16 17:29:50|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1739727010000|2025-02-16 17:30:10|63.56|63.16|63.57|63.17|63.61|63.21|63.54|63.14|6
1739727020000|2025-02-16 17:30:20|63.56|63.16|63.55|63.15|63.56|63.16|63.55|63.15|2
1739727030000|2025-02-16 17:30:30|63.54|63.14|63.53|63.13|63.56|63.16|63.53|63.13|4
1739727040000|2025-02-16 17:30:40|63.52|63.12|63.53|63.13|63.54|63.14|63.47|63.07|11
1739727050000|2025-02-16 17:30:50|63.52|63.12|63.53|63.13|63.53|63.13|63.51|63.11|7
1739727060000|2025-02-16 17:31:00|63.54|63.14|63.54|63.14|63.57|63.17|63.54|63.14|7
1739727070000|2025-02-16 17:31:10|63.57|63.17|63.55|63.15|63.57|63.17|63.55|63.15|3
1739727080000|2025-02-16 17:31:20|63.59|63.19|63.54|63.14|63.63|63.23|63.54|63.14|12
1739727090000|2025-02-16 17:31:30|63.57|63.17|63.57|63.17|63.57|63.17|63.54|63.14|5
1739727100000|2025-02-16 17:31:40|63.56|63.16|63.55|63.15|63.56|63.16|63.53|63.13|9
1739727110000|2025-02-16 17:31:50|63.54|63.14|63.53|63.13|63.55|63.15|63.53|63.13|5
1739727120000|2025-02-16 17:32:00|63.55|63.15|63.49|63.09|63.55|63.15|63.48|63.08|13
1739727130000|2025-02-16 17:32:10|63.47|63.07|63.45|63.05|63.47|63.07|63.45|63.05|8
1739727140000|2025-02-16 17:32:20|63.44|63.04|63.44|63.04|63.46|63.06|63.44|63.04|7
1739727150000|2025-02-16 17:32:30|63.43|63.03|63.46|63.06|63.47|63.07|63.43|63.03|7
1739727160000|2025-02-16 17:32:40|63.45|63.05|63.45|63.05|63.47|63.07|63.45|63.05|6
1739727170000|2025-02-16 17:32:50|63.44|63.04|63.46|63.06|63.46|63.06|63.44|63.04|5
1739727180000|2025-02-16 17:33:00|63.45|63.05|63.45|63.05|63.47|63.07|63.44|63.04|6
1739727210000|2025-02-16 17:33:30|63.44|63.04|63.46|63.06|63.47|63.07|63.44|63.04|9
1739727220000|2025-02-16 17:33:40|63.45|63.05|63.45|63.05|63.46|63.06|63.44|63.04|6
1739727230000|2025-02-16 17:33:50|63.44|63.04|63.46|63.06|63.46|63.06|63.44|63.04|5
1739727240000|2025-02-16 17:34:00|63.45|63.05|63.44|63.04|63.46|63.06|63.44|63.04|5
1739727250000|2025-02-16 17:34:10|63.46|63.06|63.45|63.05|63.46|63.06|63.44|63.04|5
1739727260000|2025-02-16 17:34:20|63.44|63.04|63.39|62.99|63.46|63.06|63.38|62.98|13
1739727270000|2025-02-16 17:34:30|63.38|62.98|63.38|62.98|63.41|63.01|63.38|62.98|5
1739727280000|2025-02-16 17:34:40|63.37|62.97|63.37|62.97|63.38|62.98|63.37|62.97|3
1739727300000|2025-02-16 17:35:00|63.36|62.96|63.32|62.92|63.36|62.96|63.32|62.92|3
1739727310000|2025-02-16 17:35:10|63.31|62.91|63.32|62.92|63.36|62.96|63.3|62.9|16
1739727320000|2025-02-16 17:35:20|63.31|62.91|63.35|62.95|63.38|62.98|63.31|62.91|7
1739727330000|2025-02-16 17:35:30|63.41|63.01|63.36|62.96|63.41|63.01|63.36|62.96|2
1739727350000|2025-02-16 17:35:50|63.41|63.01|63.37|62.97|63.41|63.01|63.36|62.96|3
1739727360000|2025-02-16 17:36:00|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739727390000|2025-02-16 17:36:30|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739727400000|2025-02-16 17:36:40|63.34|62.94|63.33|62.93|63.34|62.94|63.31|62.91|3
1739727410000|2025-02-16 17:36:50|63.31|62.91|63.35|62.95|63.35|62.95|63.3|62.9|4
1739727420000|2025-02-16 17:37:00|63.36|62.96|63.36|62.96|63.37|62.97|63.36|62.96|3
1739727430000|2025-02-16 17:37:10|63.38|62.98|63.37|62.97|63.38|62.98|63.37|62.97|2
1739727440000|2025-02-16 17:37:20|63.38|62.98|63.37|62.97|63.38|62.98|63.36|62.96|4
1739727450000|2025-02-16 17:37:30|63.36|62.96|63.37|62.97|63.37|62.97|63.36|62.96|2
1739727470000|2025-02-16 17:37:50|63.38|62.98|63.38|62.98|63.38|62.98|63.38|62.98|1
1739727530000|2025-02-16 17:38:50|63.37|62.97|63.37|62.97|63.38|62.98|63.37|62.97|3
1739727550000|2025-02-16 17:39:10|63.38|62.98|63.38|62.98|63.38|62.98|63.38|62.98|1
1739727560000|2025-02-16 17:39:20|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|5
1739727570000|2025-02-16 17:39:30|63.45|63.05|63.44|63.04|63.45|63.05|63.43|63.03|6
1739727580000|2025-02-16 17:39:40|63.47|63.07|63.45|63.05|63.47|63.07|63.44|63.04|6
1739727590000|2025-02-16 17:39:50|63.44|63.04|63.44|63.04|63.46|63.06|63.43|63.03|5
1739727600000|2025-02-16 17:40:00|63.46|63.06|63.43|63.03|63.46|63.06|63.43|63.03|6
1739727610000|2025-02-16 17:40:10|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|5
1739727620000|2025-02-16 17:40:20|63.46|63.06|63.43|63.03|63.46|63.06|63.43|63.03|5
1739727630000|2025-02-16 17:40:30|63.46|63.06|63.44|63.04|63.46|63.06|63.42|63.02|7
1739727640000|2025-02-16 17:40:40|63.43|63.03|63.42|63.02|63.45|63.05|63.42|63.02|6
1739727650000|2025-02-16 17:40:50|63.44|63.04|63.46|63.06|63.5|63.1|63.44|63.04|10
1739727660000|2025-02-16 17:41:00|63.45|63.05|63.44|63.04|63.46|63.06|63.44|63.04|4
1739727720000|2025-02-16 17:42:00|63.46|63.06|63.45|63.05|63.46|63.06|63.44|63.04|7
1739727730000|2025-02-16 17:42:10|63.46|63.06|63.51|63.11|63.55|63.15|63.46|63.06|9
1739727740000|2025-02-16 17:42:20|63.53|63.13|63.52|63.12|63.53|63.13|63.51|63.11|5
1739727750000|2025-02-16 17:42:30|63.53|63.13|63.53|63.13|63.53|63.13|63.51|63.11|7
1739727760000|2025-02-16 17:42:40|63.52|63.12|63.51|63.11|63.56|63.16|63.51|63.11|8
1739727770000|2025-02-16 17:42:50|63.55|63.15|63.51|63.11|63.55|63.15|63.49|63.09|8
1739727780000|2025-02-16 17:43:00|63.54|63.14|63.54|63.14|63.56|63.16|63.53|63.13|5
1739727790000|2025-02-16 17:43:10|63.53|63.13|63.54|63.14|63.55|63.15|63.52|63.12|4
1739727800000|2025-02-16 17:43:20|63.53|63.13|63.52|63.12|63.55|63.15|63.52|63.12|9
1739727810000|2025-02-16 17:43:30|63.55|63.15|63.55|63.15|63.57|63.17|63.53|63.13|8
1739727820000|2025-02-16 17:43:40|63.54|63.14|63.54|63.14|63.57|63.17|63.54|63.14|5
1739727830000|2025-02-16 17:43:50|63.57|63.17|63.53|63.13|63.57|63.17|63.53|63.13|7
1739727840000|2025-02-16 17:44:00|63.56|63.16|63.53|63.13|63.56|63.16|63.53|63.13|7
1739727850000|2025-02-16 17:44:10|63.55|63.15|63.53|63.13|63.55|63.15|63.53|63.13|7
1739727860000|2025-02-16 17:44:20|63.51|63.11|63.51|63.11|63.55|63.15|63.51|63.11|11
1739727870000|2025-02-16 17:44:30|63.54|63.14|63.51|63.11|63.54|63.14|63.51|63.11|8
1739727880000|2025-02-16 17:44:40|63.54|63.14|63.52|63.12|63.54|63.14|63.51|63.11|9
1739727890000|2025-02-16 17:44:50|63.54|63.14|63.52|63.12|63.54|63.14|63.52|63.12|5
1739727910000|2025-02-16 17:45:10|63.54|63.14|63.52|63.12|63.54|63.14|63.52|63.12|7
1739727920000|2025-02-16 17:45:20|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1739727940000|2025-02-16 17:45:40|63.53|63.13|63.51|63.11|63.55|63.15|63.51|63.11|7
1739727950000|2025-02-16 17:45:50|63.5|63.1|63.49|63.09|63.5|63.1|63.47|63.07|8
1739727960000|2025-02-16 17:46:00|63.48|63.08|63.5|63.1|63.54|63.14|63.48|63.08|7
1739727970000|2025-02-16 17:46:10|63.48|63.08|63.48|63.08|63.48|63.08|63.48|63.08|1
1739727980000|2025-02-16 17:46:20|63.47|63.07|63.44|63.04|63.47|63.07|63.44|63.04|4
1739728000000|2025-02-16 17:46:40|63.43|63.03|63.44|63.04|63.46|63.06|63.43|63.03|4
1739728010000|2025-02-16 17:46:50|63.43|63.03|63.45|63.05|63.45|63.05|63.43|63.03|2
1739728020000|2025-02-16 17:47:00|63.44|63.04|63.42|63.02|63.44|63.04|63.41|63.01|6
1739728030000|2025-02-16 17:47:10|63.41|63.01|63.38|62.98|63.41|63.01|63.38|62.98|2
1739728040000|2025-02-16 17:47:20|63.39|62.99|63.38|62.98|63.39|62.99|63.38|62.98|4
1739728060000|2025-02-16 17:47:40|63.39|62.99|63.39|62.99|63.39|62.99|63.39|62.99|1
1739728070000|2025-02-16 17:47:50|63.38|62.98|63.38|62.98|63.38|62.98|63.38|62.98|1
1739728080000|2025-02-16 17:48:00|63.41|63.01|63.42|63.02|63.44|63.04|63.41|63.01|4
1739728090000|2025-02-16 17:48:10|63.43|63.03|63.44|63.04|63.47|63.07|63.43|63.03|4
1739728110000|2025-02-16 17:48:30|63.42|63.02|63.45|63.05|63.45|63.05|63.38|62.98|8
1739728130000|2025-02-16 17:48:50|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1739728140000|2025-02-16 17:49:00|63.45|63.05|63.42|63.02|63.46|63.06|63.42|63.02|6
1739728150000|2025-02-16 17:49:10|63.45|63.05|63.46|63.06|63.46|63.06|63.45|63.05|2
1739728170000|2025-02-16 17:49:30|63.49|63.09|63.46|63.06|63.49|63.09|63.46|63.06|4
1739728180000|2025-02-16 17:49:40|63.45|63.05|63.47|63.07|63.47|63.07|63.44|63.04|3
1739728200000|2025-02-16 17:50:00|63.48|63.08|63.5|63.1|63.53|63.13|63.46|63.06|10
1739728210000|2025-02-16 17:50:10|63.54|63.14|63.53|63.13|63.54|63.14|63.5|63.1|6
1739728220000|2025-02-16 17:50:20|63.52|63.12|63.46|63.06|63.52|63.12|63.46|63.06|7
1739728230000|2025-02-16 17:50:30|63.45|63.05|63.45|63.05|63.45|63.05|63.42|63.02|6
1739728240000|2025-02-16 17:50:40|63.46|63.06|63.46|63.06|63.46|63.06|63.45|63.05|3
1739728250000|2025-02-16 17:50:50|63.45|63.05|63.45|63.05|63.45|63.05|63.45|63.05|1
1739728260000|2025-02-16 17:51:00|63.41|63.01|63.41|63.01|63.43|63.03|63.38|62.98|8
1739728270000|2025-02-16 17:51:10|63.42|63.02|63.42|63.02|63.42|63.02|63.39|62.99|6
1739728280000|2025-02-16 17:51:20|63.41|63.01|63.41|63.01|63.42|63.02|63.39|62.99|5
1739728310000|2025-02-16 17:51:50|63.38|62.98|63.39|62.99|63.43|63.03|63.38|62.98|8
1739728320000|2025-02-16 17:52:00|63.42|63.02|63.43|63.03|63.46|63.06|63.4|63|8
1739728330000|2025-02-16 17:52:10|63.42|63.02|63.4|63|63.44|63.04|63.38|62.98|11
1739728340000|2025-02-16 17:52:20|63.41|63.01|63.43|63.03|63.43|63.03|63.41|63.01|3
1739728350000|2025-02-16 17:52:30|63.46|63.06|63.45|63.05|63.46|63.06|63.42|63.02|7
1739728360000|2025-02-16 17:52:40|63.44|63.04|63.39|62.99|63.44|63.04|63.39|62.99|3
1739728370000|2025-02-16 17:52:50|63.38|62.98|63.39|62.99|63.39|62.99|63.38|62.98|2
1739728380000|2025-02-16 17:53:00|63.4|63|63.4|63|63.44|63.04|63.39|62.99|11
1739728390000|2025-02-16 17:53:10|63.43|63.03|63.43|63.03|63.43|63.03|63.43|63.03|1
1739728400000|2025-02-16 17:53:20|63.4|63|63.39|62.99|63.4|63|63.39|62.99|2
1739728410000|2025-02-16 17:53:30|63.41|63.01|63.41|63.01|63.48|63.08|63.41|63.01|8
1739728420000|2025-02-16 17:53:40|63.4|63|63.44|63.04|63.44|63.04|63.4|63|3
1739728440000|2025-02-16 17:54:00|63.43|63.03|63.43|63.03|63.43|63.03|63.43|63.03|1
1739728450000|2025-02-16 17:54:10|63.42|63.02|63.39|62.99|63.42|63.02|63.39|62.99|4
1739728460000|2025-02-16 17:54:20|63.38|62.98|63.38|62.98|63.38|62.98|63.38|62.98|1
1739728470000|2025-02-16 17:54:30|63.37|62.97|63.37|62.97|63.37|62.97|63.36|62.96|3
1739728480000|2025-02-16 17:54:40|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739728500000|2025-02-16 17:55:00|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|2
1739728510000|2025-02-16 17:55:10|63.37|62.97|63.37|62.97|63.37|62.97|63.36|62.96|3
1739728520000|2025-02-16 17:55:20|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739728560000|2025-02-16 17:56:00|63.35|62.95|63.36|62.96|63.36|62.96|63.29|62.89|8
1739728620000|2025-02-16 17:57:00|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1739728630000|2025-02-16 17:57:10|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739728690000|2025-02-16 17:58:10|63.35|62.95|63.36|62.96|63.36|62.96|63.35|62.95|2
1739728700000|2025-02-16 17:58:20|63.35|62.95|63.35|62.95|63.36|62.96|63.35|62.95|3
1739728710000|2025-02-16 17:58:30|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739728730000|2025-02-16 17:58:50|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1739728790000|2025-02-16 17:59:50|63.38|62.98|63.38|62.98|63.38|62.98|63.38|62.98|1
1739728800000|2025-02-16 18:00:00|63.37|62.97|63.31|62.91|63.37|62.97|63.31|62.91|6
1739728810000|2025-02-16 18:00:10|63.36|62.96|63.3|62.9|63.36|62.96|63.3|62.9|6
1739728820000|2025-02-16 18:00:20|63.32|62.92|63.3|62.9|63.32|62.92|63.3|62.9|3
1739728830000|2025-02-16 18:00:30|63.29|62.89|63.3|62.9|63.3|62.9|63.28|62.88|5
1739728840000|2025-02-16 18:00:40|63.33|62.93|63.36|62.96|63.37|62.97|63.33|62.93|7
1739728850000|2025-02-16 18:00:50|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739728860000|2025-02-16 18:01:00|63.31|62.91|63.29|62.89|63.31|62.91|63.28|62.88|5
1739728870000|2025-02-16 18:01:10|63.28|62.88|63.27|62.87|63.28|62.88|63.27|62.87|2
1739728890000|2025-02-16 18:01:30|63.23|62.83|63.26|62.86|63.26|62.86|63.21|62.81|7
1739728900000|2025-02-16 18:01:40|63.27|62.87|63.27|62.87|63.27|62.87|63.26|62.86|3
1739728920000|2025-02-16 18:02:00|63.28|62.88|63.32|62.92|63.38|62.98|63.28|62.88|5
1739728930000|2025-02-16 18:02:10|63.33|62.93|63.35|62.95|63.38|62.98|63.33|62.93|5
1739728940000|2025-02-16 18:02:20|63.34|62.94|63.27|62.87|63.34|62.94|63.27|62.87|6
1739728950000|2025-02-16 18:02:30|63.26|62.86|63.26|62.86|63.27|62.87|63.25|62.85|5
1739728960000|2025-02-16 18:02:40|63.25|62.85|63.19|62.79|63.25|62.85|63.18|62.78|6
1739728970000|2025-02-16 18:02:50|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1739728980000|2025-02-16 18:03:00|63.21|62.81|63.22|62.82|63.24|62.84|63.18|62.78|12
1739728990000|2025-02-16 18:03:10|63.23|62.83|63.23|62.83|63.26|62.86|63.23|62.83|3
1739729010000|2025-02-16 18:03:30|63.27|62.87|63.26|62.86|63.27|62.87|63.23|62.83|6
1739729020000|2025-02-16 18:03:40|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739729050000|2025-02-16 18:04:10|63.26|62.86|63.26|62.86|63.27|62.87|63.26|62.86|3
1739729060000|2025-02-16 18:04:20|63.25|62.85|63.26|62.86|63.26|62.86|63.22|62.82|4
1739729070000|2025-02-16 18:04:30|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739729090000|2025-02-16 18:04:50|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|2
1739729100000|2025-02-16 18:05:00|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739729120000|2025-02-16 18:05:20|63.27|62.87|63.32|62.92|63.33|62.93|63.27|62.87|9
1739729130000|2025-02-16 18:05:30|63.34|62.94|63.34|62.94|63.34|62.94|63.33|62.93|7
1739729140000|2025-02-16 18:05:40|63.33|62.93|63.29|62.89|63.34|62.94|63.29|62.89|10
1739729150000|2025-02-16 18:05:50|63.28|62.88|63.28|62.88|63.28|62.88|63.28|62.88|1
1739729160000|2025-02-16 18:06:00|63.29|62.89|63.36|62.96|63.36|62.96|63.29|62.89|5
1739729170000|2025-02-16 18:06:10|63.35|62.95|63.36|62.96|63.36|62.96|63.35|62.95|2
1739729180000|2025-02-16 18:06:20|63.37|62.97|63.35|62.95|63.37|62.97|63.35|62.95|2
1739729200000|2025-02-16 18:06:40|63.32|62.92|63.3|62.9|63.34|62.94|63.3|62.9|5
1739729210000|2025-02-16 18:06:50|63.31|62.91|63.29|62.89|63.33|62.93|63.29|62.89|5
1739729220000|2025-02-16 18:07:00|63.28|62.88|63.26|62.86|63.28|62.88|63.26|62.86|5
1739729230000|2025-02-16 18:07:10|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739729240000|2025-02-16 18:07:20|63.26|62.86|63.22|62.82|63.26|62.86|63.22|62.82|4
1739729250000|2025-02-16 18:07:30|63.25|62.85|63.25|62.85|63.25|62.85|63.21|62.81|8
1739729280000|2025-02-16 18:08:00|63.26|62.86|63.26|62.86|63.26|62.86|63.25|62.85|3
1739729330000|2025-02-16 18:08:50|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739729340000|2025-02-16 18:09:00|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739729380000|2025-02-16 18:09:40|63.25|62.85|63.26|62.86|63.26|62.86|63.25|62.85|2
1739729390000|2025-02-16 18:09:50|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|4
1739729400000|2025-02-16 18:10:00|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739729410000|2025-02-16 18:10:10|63.28|62.88|63.27|62.87|63.28|62.88|63.27|62.87|2
1739729420000|2025-02-16 18:10:20|63.26|62.86|63.26|62.86|63.27|62.87|63.26|62.86|3
1739729440000|2025-02-16 18:10:40|63.25|62.85|63.21|62.81|63.25|62.85|63.21|62.81|8
1739729450000|2025-02-16 18:10:50|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1739729460000|2025-02-16 18:11:00|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739729480000|2025-02-16 18:11:20|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1739729490000|2025-02-16 18:11:30|63.22|62.82|63.2|62.8|63.22|62.82|63.2|62.8|2
1739729500000|2025-02-16 18:11:40|63.19|62.79|63.22|62.82|63.22|62.82|63.17|62.77|5
1739729510000|2025-02-16 18:11:50|63.23|62.83|63.19|62.79|63.24|62.84|63.19|62.79|4
1739729520000|2025-02-16 18:12:00|63.2|62.8|63.24|62.84|63.24|62.84|63.2|62.8|5
1739729530000|2025-02-16 18:12:10|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739729540000|2025-02-16 18:12:20|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1739729550000|2025-02-16 18:12:30|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1739729560000|2025-02-16 18:12:40|63.25|62.85|63.26|62.86|63.26|62.86|63.25|62.85|2
1739729570000|2025-02-16 18:12:50|63.24|62.84|63.2|62.8|63.25|62.85|63.18|62.78|8
1739729580000|2025-02-16 18:13:00|63.21|62.81|63.24|62.84|63.24|62.84|63.21|62.81|3
1739729590000|2025-02-16 18:13:10|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739729600000|2025-02-16 18:13:20|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|2
1739729610000|2025-02-16 18:13:30|63.28|62.88|63.27|62.87|63.32|62.92|63.27|62.87|7
1739729620000|2025-02-16 18:13:40|63.28|62.88|63.32|62.92|63.32|62.92|63.28|62.88|4
1739729630000|2025-02-16 18:13:50|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739729640000|2025-02-16 18:14:00|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1739729650000|2025-02-16 18:14:10|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739729670000|2025-02-16 18:14:30|63.36|62.96|63.33|62.93|63.36|62.96|63.33|62.93|2
1739729700000|2025-02-16 18:15:00|63.36|62.96|63.39|62.99|63.39|62.99|63.36|62.96|3
1739729710000|2025-02-16 18:15:10|63.4|63|63.35|62.95|63.4|63|63.35|62.95|7
1739729720000|2025-02-16 18:15:20|63.36|62.96|63.36|62.96|63.36|62.96|63.35|62.95|7
1739729730000|2025-02-16 18:15:30|63.35|62.95|63.35|62.95|63.35|62.95|63.27|62.87|10
1739729740000|2025-02-16 18:15:40|63.34|62.94|63.35|62.95|63.35|62.95|63.29|62.89|8
1739729760000|2025-02-16 18:16:00|63.31|62.91|63.28|62.88|63.31|62.91|63.28|62.88|4
1739729770000|2025-02-16 18:16:10|63.27|62.87|63.28|62.88|63.28|62.88|63.27|62.87|2
1739729790000|2025-02-16 18:16:30|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|2
1739729800000|2025-02-16 18:16:40|63.26|62.86|63.19|62.79|63.26|62.86|63.19|62.79|7
1739729810000|2025-02-16 18:16:50|63.2|62.8|63.19|62.79|63.2|62.8|63.19|62.79|2
1739729820000|2025-02-16 18:17:00|63.18|62.78|63.23|62.83|63.23|62.83|63.18|62.78|5
1739729830000|2025-02-16 18:17:10|63.2|62.8|63.21|62.81|63.22|62.82|63.18|62.78|7
1739729840000|2025-02-16 18:17:20|63.19|62.79|63.18|62.78|63.21|62.81|63.18|62.78|5
1739729850000|2025-02-16 18:17:30|63.2|62.8|63.21|62.81|63.21|62.81|63.2|62.8|4
1739729870000|2025-02-16 18:17:50|63.22|62.82|63.22|62.82|63.22|62.82|63.22|62.82|1
1739729880000|2025-02-16 18:18:00|63.23|62.83|63.23|62.83|63.24|62.84|63.23|62.83|3
1739729900000|2025-02-16 18:18:20|63.19|62.79|63.24|62.84|63.24|62.84|63.19|62.79|5
1739729910000|2025-02-16 18:18:30|63.27|62.87|63.25|62.85|63.3|62.9|63.25|62.85|3
1739729920000|2025-02-16 18:18:40|63.28|62.88|63.26|62.86|63.28|62.88|63.26|62.86|3
1739729930000|2025-02-16 18:18:50|63.24|62.84|63.26|62.86|63.26|62.86|63.24|62.84|3
1739729940000|2025-02-16 18:19:00|63.25|62.85|63.26|62.86|63.26|62.86|63.25|62.85|2
1739729960000|2025-02-16 18:19:20|63.25|62.85|63.26|62.86|63.26|62.86|63.2|62.8|7
1739729970000|2025-02-16 18:19:30|63.25|62.85|63.2|62.8|63.26|62.86|63.2|62.8|10
1739729980000|2025-02-16 18:19:40|63.19|62.79|63.17|62.77|63.19|62.79|63.17|62.77|3
1739729990000|2025-02-16 18:19:50|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1739730000000|2025-02-16 18:20:00|63.21|62.81|63.09|62.69|63.21|62.81|63.07|62.67|10
1739730010000|2025-02-16 18:20:10|63.1|62.7|63.1|62.7|63.11|62.71|63.08|62.68|5
1739730020000|2025-02-16 18:20:20|63.11|62.71|63.14|62.74|63.17|62.77|63.11|62.71|7
1739730070000|2025-02-16 18:21:10|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1739730080000|2025-02-16 18:21:20|63.17|62.77|63.17|62.77|63.17|62.77|63.17|62.77|1
1739730100000|2025-02-16 18:21:40|63.18|62.78|63.26|62.86|63.26|62.86|63.17|62.77|8
1739730120000|2025-02-16 18:22:00|63.24|62.84|63.17|62.77|63.24|62.84|63.17|62.77|5
1739730130000|2025-02-16 18:22:10|63.23|62.83|63.25|62.85|63.25|62.85|63.23|62.83|3
1739730140000|2025-02-16 18:22:20|63.26|62.86|63.25|62.85|63.26|62.86|63.24|62.84|3
1739730150000|2025-02-16 18:22:30|63.23|62.83|63.21|62.81|63.23|62.83|63.21|62.81|3
1739730160000|2025-02-16 18:22:40|63.19|62.79|63.19|62.79|63.22|62.82|63.16|62.76|11
1739730170000|2025-02-16 18:22:50|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1739730180000|2025-02-16 18:23:00|63.17|62.77|63.16|62.76|63.17|62.77|63.16|62.76|4
1739730200000|2025-02-16 18:23:20|63.17|62.77|63.17|62.77|63.17|62.77|63.16|62.76|3
1739730210000|2025-02-16 18:23:30|63.16|62.76|63.17|62.77|63.17|62.77|63.16|62.76|2
1739730240000|2025-02-16 18:24:00|63.15|62.75|63.08|62.68|63.15|62.75|63.06|62.66|7
1739730260000|2025-02-16 18:24:20|63.1|62.7|63.11|62.71|63.11|62.71|63.1|62.7|2
1739730270000|2025-02-16 18:24:30|63.12|62.72|63.12|62.72|63.12|62.72|63.12|62.72|1
1739730280000|2025-02-16 18:24:40|63.14|62.74|63.11|62.71|63.14|62.74|63.11|62.71|2
1739730310000|2025-02-16 18:25:10|63.1|62.7|63.1|62.7|63.1|62.7|63.1|62.7|1
1739730320000|2025-02-16 18:25:20|63.11|62.71|63.11|62.71|63.11|62.71|63.1|62.7|3
1739730330000|2025-02-16 18:25:30|63.1|62.7|63.11|62.71|63.11|62.71|63.1|62.7|2
1739730340000|2025-02-16 18:25:40|63.1|62.7|63.1|62.7|63.1|62.7|63.1|62.7|1
1739730350000|2025-02-16 18:25:50|63.09|62.69|63.09|62.69|63.14|62.74|63.09|62.69|4
1739730360000|2025-02-16 18:26:00|63.07|62.67|63.08|62.68|63.08|62.68|63.07|62.67|2
1739730370000|2025-02-16 18:26:10|63.09|62.69|63.1|62.7|63.1|62.7|63.09|62.69|2
1739730380000|2025-02-16 18:26:20|63.11|62.71|63.1|62.7|63.11|62.71|63.09|62.69|4
1739730390000|2025-02-16 18:26:30|63.09|62.69|63.1|62.7|63.1|62.7|63.09|62.69|2
1739730420000|2025-02-16 18:27:00|63.09|62.69|63.1|62.7|63.1|62.7|63.09|62.69|2
1739730430000|2025-02-16 18:27:10|63.11|62.71|63.1|62.7|63.11|62.71|63.1|62.7|2
1739730440000|2025-02-16 18:27:20|63.11|62.71|63.1|62.7|63.11|62.71|63.1|62.7|2
1739730460000|2025-02-16 18:27:40|63.04|62.64|63.04|62.64|63.04|62.64|63.04|62.64|1
1739730480000|2025-02-16 18:28:00|63.03|62.63|62.92|62.52|63.03|62.63|62.89|62.49|10
1739730490000|2025-02-16 18:28:10|62.91|62.51|62.89|62.49|62.92|62.52|62.89|62.49|5
1739730500000|2025-02-16 18:28:20|62.88|62.48|62.89|62.49|62.89|62.49|62.86|62.46|6
1739730510000|2025-02-16 18:28:30|62.87|62.47|62.88|62.48|62.9|62.5|62.86|62.46|9
1739730520000|2025-02-16 18:28:40|62.87|62.47|62.85|62.45|62.88|62.48|62.85|62.45|4
1739730530000|2025-02-16 18:28:50|62.84|62.44|62.87|62.47|62.87|62.47|62.84|62.44|6
1739730540000|2025-02-16 18:29:00|62.86|62.46|62.9|62.5|62.91|62.51|62.85|62.45|10
1739730550000|2025-02-16 18:29:10|62.91|62.51|62.92|62.52|62.93|62.53|62.91|62.51|7
1739730560000|2025-02-16 18:29:20|62.91|62.51|62.91|62.51|62.91|62.51|62.91|62.51|1
1739730570000|2025-02-16 18:29:30|62.94|62.54|62.91|62.51|62.94|62.54|62.91|62.51|3
1739730580000|2025-02-16 18:29:40|62.92|62.52|62.95|62.55|62.95|62.55|62.92|62.52|4
1739730590000|2025-02-16 18:29:50|62.94|62.54|62.93|62.53|62.94|62.54|62.93|62.53|4
1739730600000|2025-02-16 18:30:00|62.94|62.54|62.93|62.53|62.94|62.54|62.93|62.53|2
1739730610000|2025-02-16 18:30:10|62.94|62.54|62.94|62.54|62.94|62.54|62.94|62.54|1
1739730620000|2025-02-16 18:30:20|62.93|62.53|62.83|62.43|62.93|62.53|62.83|62.43|11
1739730630000|2025-02-16 18:30:30|62.86|62.46|62.83|62.43|62.86|62.46|62.82|62.42|7
1739730640000|2025-02-16 18:30:40|62.8|62.4|62.79|62.39|62.81|62.41|62.79|62.39|3
1739730660000|2025-02-16 18:31:00|62.95|62.55|62.97|62.57|62.98|62.58|62.94|62.54|8
1739730670000|2025-02-16 18:31:10|62.96|62.56|63.08|62.68|63.09|62.69|62.96|62.56|12
1739730680000|2025-02-16 18:31:20|63.1|62.7|63.16|62.76|63.17|62.77|63.08|62.68|12
1739730690000|2025-02-16 18:31:30|63.15|62.75|63.14|62.74|63.17|62.77|63.14|62.74|6
1739730700000|2025-02-16 18:31:40|63.17|62.77|63.13|62.73|63.17|62.77|63.13|62.73|6
1739730710000|2025-02-16 18:31:50|63.17|62.77|63.13|62.73|63.17|62.77|63.13|62.73|5
1739730720000|2025-02-16 18:32:00|63.12|62.72|63.12|62.72|63.15|62.75|63.1|62.7|9
1739730730000|2025-02-16 18:32:10|63.11|62.71|63.06|62.66|63.15|62.75|63.06|62.66|12
1739730740000|2025-02-16 18:32:20|63.05|62.65|63.07|62.67|63.09|62.69|63.05|62.65|4
1739730760000|2025-02-16 18:32:40|63.08|62.68|63.12|62.72|63.13|62.73|63.08|62.68|4
1739730770000|2025-02-16 18:32:50|63.13|62.73|63.11|62.71|63.13|62.73|63.08|62.68|14
1739730780000|2025-02-16 18:33:00|63.08|62.68|63.07|62.67|63.09|62.69|63.05|62.65|8
1739730790000|2025-02-16 18:33:10|63.06|62.66|63.05|62.65|63.07|62.67|63.05|62.65|5
1739730800000|2025-02-16 18:33:20|63.07|62.67|63.07|62.67|63.08|62.68|63.06|62.66|4
1739730820000|2025-02-16 18:33:40|63.06|62.66|63.08|62.68|63.08|62.68|63.04|62.64|5
1739730830000|2025-02-16 18:33:50|63.07|62.67|63.08|62.68|63.08|62.68|63.04|62.64|9
1739730850000|2025-02-16 18:34:10|63.06|62.66|63.02|62.62|63.06|62.66|63.02|62.62|5
1739730860000|2025-02-16 18:34:20|63.07|62.67|63.09|62.69|63.13|62.73|63.06|62.66|11
1739730870000|2025-02-16 18:34:30|63.08|62.68|63.12|62.72|63.14|62.74|63.07|62.67|8
1739730880000|2025-02-16 18:34:40|63.15|62.75|63.07|62.67|63.15|62.75|63.07|62.67|11
1739730890000|2025-02-16 18:34:50|63.06|62.66|63.05|62.65|63.07|62.67|63.05|62.65|5
1739730900000|2025-02-16 18:35:00|63.07|62.67|63.01|62.61|63.07|62.67|63.01|62.61|12
1739730910000|2025-02-16 18:35:10|63.03|62.63|62.96|62.56|63.03|62.63|62.96|62.56|13
1739730920000|2025-02-16 18:35:20|62.95|62.55|62.97|62.57|63.01|62.61|62.94|62.54|7
1739730930000|2025-02-16 18:35:30|62.96|62.56|62.95|62.55|62.97|62.57|62.94|62.54|6
1739730940000|2025-02-16 18:35:40|62.94|62.54|62.94|62.54|62.94|62.54|62.94|62.54|1
1739730950000|2025-02-16 18:35:50|62.97|62.57|62.97|62.57|62.97|62.57|62.93|62.53|7
1739730960000|2025-02-16 18:36:00|62.96|62.56|63|62.6|63.07|62.67|62.96|62.56|15
1739730970000|2025-02-16 18:36:10|62.98|62.58|62.95|62.55|63|62.6|62.95|62.55|7
1739730980000|2025-02-16 18:36:20|62.97|62.57|62.89|62.49|62.97|62.57|62.89|62.49|9
1739730990000|2025-02-16 18:36:30|62.88|62.48|62.87|62.47|62.88|62.48|62.86|62.46|7
1739731000000|2025-02-16 18:36:40|62.86|62.46|62.92|62.52|62.93|62.53|62.86|62.46|8
1739731010000|2025-02-16 18:36:50|62.88|62.48|62.97|62.57|62.99|62.59|62.88|62.48|10
1739731020000|2025-02-16 18:37:00|62.96|62.56|62.95|62.55|62.96|62.56|62.9|62.5|10
1739731030000|2025-02-16 18:37:10|62.97|62.57|62.95|62.55|62.97|62.57|62.95|62.55|3
1739731050000|2025-02-16 18:37:30|62.96|62.56|62.96|62.56|62.98|62.58|62.96|62.56|6
1739731070000|2025-02-16 18:37:50|62.98|62.58|63.03|62.63|63.08|62.68|62.98|62.58|6
1739731080000|2025-02-16 18:38:00|63.02|62.62|63.02|62.62|63.05|62.65|63.02|62.62|5
1739731090000|2025-02-16 18:38:10|63.05|62.65|63.04|62.64|63.05|62.65|63.03|62.63|5
1739731100000|2025-02-16 18:38:20|63.03|62.63|63.03|62.63|63.05|62.65|63.03|62.63|4
1739731110000|2025-02-16 18:38:30|63.05|62.65|63.04|62.64|63.05|62.65|63.02|62.62|6
1739731120000|2025-02-16 18:38:40|63.03|62.63|63.04|62.64|63.05|62.65|63.02|62.62|7
1739731130000|2025-02-16 18:38:50|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1739731140000|2025-02-16 18:39:00|63.05|62.65|63.03|62.63|63.05|62.65|63.03|62.63|5
1739731150000|2025-02-16 18:39:10|63.05|62.65|63.04|62.64|63.05|62.65|63.04|62.64|4
1739731160000|2025-02-16 18:39:20|63.05|62.65|63.05|62.65|63.05|62.65|63.04|62.64|7
1739731170000|2025-02-16 18:39:30|63.04|62.64|63.04|62.64|63.04|62.64|63.04|62.64|1
1739731180000|2025-02-16 18:39:40|63.03|62.63|63.03|62.63|63.04|62.64|63.03|62.63|3
1739731190000|2025-02-16 18:39:50|63.01|62.61|62.98|62.58|63.06|62.66|62.97|62.57|11
1739731200000|2025-02-16 18:40:00|62.97|62.57|62.96|62.56|62.97|62.57|62.96|62.56|2
1739731210000|2025-02-16 18:40:10|62.98|62.58|63.01|62.61|63.05|62.65|62.97|62.57|11
1739731220000|2025-02-16 18:40:20|63.04|62.64|63.01|62.61|63.05|62.65|63.01|62.61|10
1739731240000|2025-02-16 18:40:40|62.94|62.54|62.95|62.55|62.97|62.57|62.93|62.53|5
1739731250000|2025-02-16 18:40:50|62.94|62.54|62.97|62.57|62.98|62.58|62.94|62.54|3
1739731260000|2025-02-16 18:41:00|63.01|62.61|63.01|62.61|63.04|62.64|63.01|62.61|5
1739731270000|2025-02-16 18:41:10|63.04|62.64|63.03|62.63|63.05|62.65|63.03|62.63|4
1739731280000|2025-02-16 18:41:20|63.04|62.64|63.04|62.64|63.04|62.64|63.04|62.64|1
1739731290000|2025-02-16 18:41:30|63.03|62.63|63.04|62.64|63.05|62.65|63.02|62.62|4
1739731300000|2025-02-16 18:41:40|63.03|62.63|63.04|62.64|63.05|62.65|63.03|62.63|3
1739731310000|2025-02-16 18:41:50|63.03|62.63|63.03|62.63|63.05|62.65|63.02|62.62|6
1739731320000|2025-02-16 18:42:00|63.02|62.62|63.03|62.63|63.07|62.67|63.02|62.62|6
1739731330000|2025-02-16 18:42:10|63.05|62.65|63.01|62.61|63.05|62.65|63.01|62.61|5
1739731340000|2025-02-16 18:42:20|63.02|62.62|63.06|62.66|63.07|62.67|63.02|62.62|7
1739731350000|2025-02-16 18:42:30|63.05|62.65|63.1|62.7|63.18|62.78|63.05|62.65|9
1739731360000|2025-02-16 18:42:40|63.09|62.69|63.14|62.74|63.14|62.74|63.09|62.69|7
1739731370000|2025-02-16 18:42:50|63.13|62.73|63.13|62.73|63.16|62.76|63.12|62.72|7
1739731380000|2025-02-16 18:43:00|63.12|62.72|63.15|62.75|63.15|62.75|63.12|62.72|7
1739731390000|2025-02-16 18:43:10|63.14|62.74|63.14|62.74|63.17|62.77|63.14|62.74|5
1739731400000|2025-02-16 18:43:20|63.17|62.77|63.15|62.75|63.17|62.77|63.15|62.75|3
1739731410000|2025-02-16 18:43:30|63.14|62.74|63.15|62.75|63.17|62.77|63.14|62.74|4
1739731420000|2025-02-16 18:43:40|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739731440000|2025-02-16 18:44:00|63.22|62.82|63.17|62.77|63.23|62.83|63.17|62.77|6
1739731450000|2025-02-16 18:44:10|63.16|62.76|63.15|62.75|63.16|62.76|63.15|62.75|2
1739731460000|2025-02-16 18:44:20|63.14|62.74|63.14|62.74|63.15|62.75|63.12|62.72|5
1739731470000|2025-02-16 18:44:30|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|2
1739731480000|2025-02-16 18:44:40|63.11|62.71|63.14|62.74|63.15|62.75|63.11|62.71|8
1739731490000|2025-02-16 18:44:50|63.13|62.73|63.14|62.74|63.14|62.74|63.13|62.73|2
1739731500000|2025-02-16 18:45:00|63.13|62.73|63.14|62.74|63.15|62.75|63.13|62.73|3
1739731510000|2025-02-16 18:45:10|63.15|62.75|63.25|62.85|63.25|62.85|63.14|62.74|9
1739731520000|2025-02-16 18:45:20|63.26|62.86|63.33|62.93|63.33|62.93|63.25|62.85|8
1739731530000|2025-02-16 18:45:30|63.32|62.92|63.32|62.92|63.33|62.93|63.3|62.9|7
1739731540000|2025-02-16 18:45:40|63.35|62.95|63.3|62.9|63.35|62.95|63.28|62.88|12
1739731550000|2025-02-16 18:45:50|63.29|62.89|63.34|62.94|63.34|62.94|63.26|62.86|12
1739731560000|2025-02-16 18:46:00|63.33|62.93|63.35|62.95|63.37|62.97|63.32|62.92|6
1739731570000|2025-02-16 18:46:10|63.39|62.99|63.39|62.99|63.46|63.06|63.39|62.99|13
1739731580000|2025-02-16 18:46:20|63.37|62.97|63.34|62.94|63.37|62.97|63.33|62.93|6
1739731590000|2025-02-16 18:46:30|63.33|62.93|63.34|62.94|63.36|62.96|63.33|62.93|6
1739731600000|2025-02-16 18:46:40|63.33|62.93|63.4|63|63.43|63.03|63.33|62.93|7
1739731610000|2025-02-16 18:46:50|63.41|63.01|63.36|62.96|63.42|63.02|63.36|62.96|10
1739731630000|2025-02-16 18:47:10|63.35|62.95|63.35|62.95|63.36|62.96|63.35|62.95|3
1739731640000|2025-02-16 18:47:20|63.34|62.94|63.33|62.93|63.34|62.94|63.33|62.93|2
1739731660000|2025-02-16 18:47:40|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1739731670000|2025-02-16 18:47:50|63.32|62.92|63.32|62.92|63.34|62.94|63.32|62.92|4
1739731680000|2025-02-16 18:48:00|63.34|62.94|63.33|62.93|63.34|62.94|63.32|62.92|5
1739731690000|2025-02-16 18:48:10|63.32|62.92|63.35|62.95|63.35|62.95|63.32|62.92|5
1739731700000|2025-02-16 18:48:20|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739731710000|2025-02-16 18:48:30|63.37|62.97|63.37|62.97|63.42|63.02|63.37|62.97|10
1739731720000|2025-02-16 18:48:40|63.38|62.98|63.38|62.98|63.39|62.99|63.36|62.96|5
1739731730000|2025-02-16 18:48:50|63.37|62.97|63.4|63|63.4|63|63.36|62.96|4
1739731740000|2025-02-16 18:49:00|63.43|63.03|63.43|63.03|63.44|63.04|63.41|63.01|7
1739731750000|2025-02-16 18:49:10|63.44|63.04|63.43|63.03|63.44|63.04|63.39|62.99|7
1739731760000|2025-02-16 18:49:20|63.42|63.02|63.42|63.02|63.43|63.03|63.37|62.97|12
1739731770000|2025-02-16 18:49:30|63.41|63.01|63.44|63.04|63.44|63.04|63.39|62.99|7
1739731780000|2025-02-16 18:49:40|63.43|63.03|63.42|63.02|63.44|63.04|63.41|63.01|7
1739731790000|2025-02-16 18:49:50|63.41|63.01|63.41|63.01|63.44|63.04|63.41|63.01|5
1739731800000|2025-02-16 18:50:00|63.44|63.04|63.42|63.02|63.44|63.04|63.42|63.02|6
1739731830000|2025-02-16 18:50:30|63.46|63.06|63.44|63.04|63.46|63.06|63.44|63.04|8
1739731840000|2025-02-16 18:50:40|63.43|63.03|63.44|63.04|63.45|63.05|63.43|63.03|3
1739731850000|2025-02-16 18:50:50|63.43|63.03|63.45|63.05|63.45|63.05|63.43|63.03|2
1739731860000|2025-02-16 18:51:00|63.44|63.04|63.41|63.01|63.46|63.06|63.41|63.01|7
1739731880000|2025-02-16 18:51:20|63.4|63|63.34|62.94|63.4|63|63.34|62.94|7
1739731890000|2025-02-16 18:51:30|63.33|62.93|63.33|62.93|63.35|62.95|63.33|62.93|6
1739731900000|2025-02-16 18:51:40|63.35|62.95|63.35|62.95|63.35|62.95|63.32|62.92|5
1739731910000|2025-02-16 18:51:50|63.34|62.94|63.33|62.93|63.35|62.95|63.32|62.92|6
1739731920000|2025-02-16 18:52:00|63.32|62.92|63.33|62.93|63.35|62.95|63.32|62.92|6
1739731930000|2025-02-16 18:52:10|63.32|62.92|63.34|62.94|63.36|62.96|63.32|62.92|7
1739731940000|2025-02-16 18:52:20|63.33|62.93|63.33|62.93|63.36|62.96|63.33|62.93|7
1739731950000|2025-02-16 18:52:30|63.36|62.96|63.36|62.96|63.36|62.96|63.33|62.93|5
1739731960000|2025-02-16 18:52:40|63.35|62.95|63.31|62.91|63.35|62.95|63.3|62.9|9
1739731970000|2025-02-16 18:52:50|63.35|62.95|63.32|62.92|63.35|62.95|63.32|62.92|4
1739731980000|2025-02-16 18:53:00|63.34|62.94|63.26|62.86|63.34|62.94|63.26|62.86|9
1739731990000|2025-02-16 18:53:10|63.28|62.88|63.28|62.88|63.28|62.88|63.28|62.88|1
1739732000000|2025-02-16 18:53:20|63.27|62.87|63.27|62.87|63.28|62.88|63.26|62.86|4
1739732020000|2025-02-16 18:53:40|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|2
1739732030000|2025-02-16 18:53:50|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739732040000|2025-02-16 18:54:00|63.25|62.85|63.24|62.84|63.25|62.85|63.24|62.84|2
1739732050000|2025-02-16 18:54:10|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739732060000|2025-02-16 18:54:20|63.24|62.84|63.25|62.85|63.31|62.91|63.24|62.84|4
1739732070000|2025-02-16 18:54:30|63.24|62.84|63.24|62.84|63.25|62.85|63.23|62.83|4
1739732080000|2025-02-16 18:54:40|63.23|62.83|63.27|62.87|63.3|62.9|63.23|62.83|6
1739732090000|2025-02-16 18:54:50|63.26|62.86|63.24|62.84|63.26|62.86|63.24|62.84|3
1739732100000|2025-02-16 18:55:00|63.23|62.83|63.25|62.85|63.27|62.87|63.23|62.83|6
1739732110000|2025-02-16 18:55:10|63.24|62.84|63.27|62.87|63.28|62.88|63.24|62.84|6
1739732130000|2025-02-16 18:55:30|63.28|62.88|63.28|62.88|63.28|62.88|63.28|62.88|1
1739732140000|2025-02-16 18:55:40|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739732150000|2025-02-16 18:55:50|63.26|62.86|63.18|62.78|63.26|62.86|63.18|62.78|7
1739732160000|2025-02-16 18:56:00|63.16|62.76|63.15|62.75|63.18|62.78|63.15|62.75|8
1739732170000|2025-02-16 18:56:10|63.17|62.77|63.15|62.75|63.17|62.77|63.14|62.74|8
1739732180000|2025-02-16 18:56:20|63.14|62.74|63.08|62.68|63.14|62.74|63.08|62.68|6
1739732190000|2025-02-16 18:56:30|63.12|62.72|63.08|62.68|63.12|62.72|63.08|62.68|5
1739732210000|2025-02-16 18:56:50|63.07|62.67|63.07|62.67|63.07|62.67|63.07|62.67|1
1739732220000|2025-02-16 18:57:00|63.08|62.68|63.07|62.67|63.08|62.68|63.07|62.67|2
1739732230000|2025-02-16 18:57:10|63.08|62.68|63.08|62.68|63.08|62.68|63.07|62.67|3
1739732240000|2025-02-16 18:57:20|63.07|62.67|63.07|62.67|63.08|62.68|63.07|62.67|3
1739732250000|2025-02-16 18:57:30|63.14|62.74|63.18|62.78|63.2|62.8|63.13|62.73|9
1739732260000|2025-02-16 18:57:40|63.17|62.77|63.18|62.78|63.18|62.78|63.15|62.75|4
1739732270000|2025-02-16 18:57:50|63.17|62.77|63.16|62.76|63.17|62.77|63.15|62.75|4
1739732290000|2025-02-16 18:58:10|63.18|62.78|63.16|62.76|63.18|62.78|63.16|62.76|3
1739732300000|2025-02-16 18:58:20|63.19|62.79|63.24|62.84|63.25|62.85|63.19|62.79|7
1739732310000|2025-02-16 18:58:30|63.23|62.83|63.23|62.83|63.26|62.86|63.23|62.83|5
1739732320000|2025-02-16 18:58:40|63.26|62.86|63.24|62.84|63.26|62.86|63.24|62.84|3
1739732330000|2025-02-16 18:58:50|63.25|62.85|63.26|62.86|63.27|62.87|63.25|62.85|3
1739732340000|2025-02-16 18:59:00|63.28|62.88|63.27|62.87|63.28|62.88|63.27|62.87|2
1739732350000|2025-02-16 18:59:10|63.26|62.86|63.25|62.85|63.26|62.86|63.25|62.85|2
1739732360000|2025-02-16 18:59:20|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1739732370000|2025-02-16 18:59:30|63.23|62.83|63.25|62.85|63.27|62.87|63.23|62.83|7
1739732380000|2025-02-16 18:59:40|63.24|62.84|63.22|62.82|63.25|62.85|63.22|62.82|7
1739732410000|2025-02-16 19:00:10|63.15|62.75|63.16|62.76|63.17|62.77|63.13|62.73|9
1739732420000|2025-02-16 19:00:20|63.17|62.77|63.13|62.73|63.21|62.81|63.13|62.73|8
1739732430000|2025-02-16 19:00:30|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1739732440000|2025-02-16 19:00:40|63.17|62.77|63.17|62.77|63.17|62.77|63.17|62.77|1
1739732450000|2025-02-16 19:00:50|63.18|62.78|63.21|62.81|63.24|62.84|63.17|62.77|8
1739732460000|2025-02-16 19:01:00|63.24|62.84|63.21|62.81|63.24|62.84|63.21|62.81|8
1739732470000|2025-02-16 19:01:10|63.19|62.79|63.17|62.77|63.19|62.79|63.17|62.77|5
1739732490000|2025-02-16 19:01:30|63.18|62.78|63.24|62.84|63.25|62.85|63.18|62.78|5
1739732500000|2025-02-16 19:01:40|63.23|62.83|63.27|62.87|63.29|62.89|63.23|62.83|11
1739732510000|2025-02-16 19:01:50|63.26|62.86|63.25|62.85|63.28|62.88|63.25|62.85|6
1739732520000|2025-02-16 19:02:00|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1739732540000|2025-02-16 19:02:20|63.23|62.83|63.24|62.84|63.25|62.85|63.22|62.82|4
1739732550000|2025-02-16 19:02:30|63.23|62.83|63.23|62.83|63.26|62.86|63.22|62.82|6
1739732560000|2025-02-16 19:02:40|63.22|62.82|63.22|62.82|63.25|62.85|63.2|62.8|8
1739732570000|2025-02-16 19:02:50|63.21|62.81|63.23|62.83|63.25|62.85|63.2|62.8|6
1739732580000|2025-02-16 19:03:00|63.22|62.82|63.24|62.84|63.24|62.84|63.18|62.78|6
1739732600000|2025-02-16 19:03:20|63.19|62.79|63.19|62.79|63.27|62.87|63.18|62.78|15
1739732610000|2025-02-16 19:03:30|63.18|62.78|63.17|62.77|63.18|62.78|63.17|62.77|2
1739732620000|2025-02-16 19:03:40|63.18|62.78|63.19|62.79|63.23|62.83|63.18|62.78|8
1739732630000|2025-02-16 19:03:50|63.18|62.78|63.22|62.82|63.22|62.82|63.17|62.77|7
1739732640000|2025-02-16 19:04:00|63.21|62.81|63.22|62.82|63.24|62.84|63.18|62.78|8
1739732650000|2025-02-16 19:04:10|63.21|62.81|63.26|62.86|63.29|62.89|63.21|62.81|8
1739732660000|2025-02-16 19:04:20|63.25|62.85|63.23|62.83|63.25|62.85|63.23|62.83|3
1739732670000|2025-02-16 19:04:30|63.27|62.87|63.19|62.79|63.27|62.87|63.19|62.79|14
1739732680000|2025-02-16 19:04:40|63.18|62.78|63.18|62.78|63.2|62.8|63.16|62.76|6
1739732690000|2025-02-16 19:04:50|63.17|62.77|63.15|62.75|63.17|62.77|63.15|62.75|3
1739732700000|2025-02-16 19:05:00|63.14|62.74|63.16|62.76|63.17|62.77|63.13|62.73|6
1739732710000|2025-02-16 19:05:10|63.17|62.77|63.15|62.75|63.18|62.78|63.15|62.75|7
1739732720000|2025-02-16 19:05:20|63.14|62.74|63.15|62.75|63.16|62.76|63.13|62.73|4
1739732730000|2025-02-16 19:05:30|63.14|62.74|63.13|62.73|63.16|62.76|63.09|62.69|17
1739732740000|2025-02-16 19:05:40|63.14|62.74|63.09|62.69|63.14|62.74|63.08|62.68|11
1739732750000|2025-02-16 19:05:50|63.11|62.71|63.08|62.68|63.11|62.71|63.08|62.68|7
1739732760000|2025-02-16 19:06:00|63.07|62.67|63.07|62.67|63.08|62.68|63.05|62.65|6
1739732770000|2025-02-16 19:06:10|63.06|62.66|63.07|62.67|63.08|62.68|63.06|62.66|3
1739732790000|2025-02-16 19:06:30|63.06|62.66|63.08|62.68|63.08|62.68|63.06|62.66|4
1739732800000|2025-02-16 19:06:40|63.1|62.7|63.13|62.73|63.15|62.75|63.1|62.7|8
1739732810000|2025-02-16 19:06:50|63.12|62.72|63.13|62.73|63.16|62.76|63.12|62.72|6
1739732820000|2025-02-16 19:07:00|63.14|62.74|63.14|62.74|63.17|62.77|63.14|62.74|5
1739732830000|2025-02-16 19:07:10|63.17|62.77|63.17|62.77|63.18|62.78|63.16|62.76|8
1739732840000|2025-02-16 19:07:20|63.16|62.76|63.18|62.78|63.18|62.78|63.14|62.74|6
1739732850000|2025-02-16 19:07:30|63.17|62.77|63.26|62.86|63.3|62.9|63.17|62.77|7
1739732860000|2025-02-16 19:07:40|63.25|62.85|63.23|62.83|63.25|62.85|63.23|62.83|3
1739732870000|2025-02-16 19:07:50|63.22|62.82|63.24|62.84|63.26|62.86|63.22|62.82|6
1739732880000|2025-02-16 19:08:00|63.23|62.83|63.21|62.81|63.26|62.86|63.21|62.81|7
1739732890000|2025-02-16 19:08:10|63.24|62.84|63.18|62.78|63.24|62.84|63.18|62.78|6
1739732900000|2025-02-16 19:08:20|63.17|62.77|63.18|62.78|63.2|62.8|63.15|62.75|6
1739732910000|2025-02-16 19:08:30|63.17|62.77|63.15|62.75|63.17|62.77|63.15|62.75|3
1739732920000|2025-02-16 19:08:40|63.17|62.77|63.16|62.76|63.17|62.77|63.15|62.75|5
1739732930000|2025-02-16 19:08:50|63.15|62.75|63.15|62.75|63.17|62.77|63.14|62.74|5
1739732940000|2025-02-16 19:09:00|63.14|62.74|63.14|62.74|63.16|62.76|63.14|62.74|4
1739732950000|2025-02-16 19:09:10|63.16|62.76|63.14|62.74|63.16|62.76|63.13|62.73|8
1739732960000|2025-02-16 19:09:20|63.17|62.77|63.17|62.77|63.2|62.8|63.17|62.77|6
1739732970000|2025-02-16 19:09:30|63.18|62.78|63.16|62.76|63.18|62.78|63.16|62.76|3
1739732990000|2025-02-16 19:09:50|63.17|62.77|63.16|62.76|63.18|62.78|63.15|62.75|6
1739733000000|2025-02-16 19:10:00|63.15|62.75|63.18|62.78|63.24|62.84|63.15|62.75|12
1739733010000|2025-02-16 19:10:10|63.17|62.77|63.18|62.78|63.21|62.81|63.16|62.76|6
1739733020000|2025-02-16 19:10:20|63.17|62.77|63.16|62.76|63.17|62.77|63.16|62.76|2
1739733030000|2025-02-16 19:10:30|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739733040000|2025-02-16 19:10:40|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|2
1739733050000|2025-02-16 19:10:50|63.15|62.75|63.14|62.74|63.16|62.76|63.13|62.73|8
1739733060000|2025-02-16 19:11:00|63.13|62.73|63.15|62.75|63.17|62.77|63.13|62.73|6
1739733070000|2025-02-16 19:11:10|63.17|62.77|63.15|62.75|63.2|62.8|63.15|62.75|9
1739733080000|2025-02-16 19:11:20|63.14|62.74|63.08|62.68|63.17|62.77|63.08|62.68|11
1739733090000|2025-02-16 19:11:30|63.07|62.67|63.06|62.66|63.12|62.72|63.06|62.66|8
1739733100000|2025-02-16 19:11:40|63.07|62.67|63.09|62.69|63.09|62.69|63.05|62.65|4
1739733110000|2025-02-16 19:11:50|63.08|62.68|63.06|62.66|63.09|62.69|63.05|62.65|9
1739733120000|2025-02-16 19:12:00|63.07|62.67|63.12|62.72|63.12|62.72|63.06|62.66|13
1739733130000|2025-02-16 19:12:10|63.17|62.77|63.13|62.73|63.17|62.77|63.1|62.7|9
1739733140000|2025-02-16 19:12:20|63.14|62.74|63.14|62.74|63.16|62.76|63.14|62.74|4
1739733150000|2025-02-16 19:12:30|63.16|62.76|63.14|62.74|63.16|62.76|63.14|62.74|3
1739733160000|2025-02-16 19:12:40|63.16|62.76|63.19|62.79|63.21|62.81|63.16|62.76|5
1739733180000|2025-02-16 19:13:00|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1739733200000|2025-02-16 19:13:20|63.17|62.77|63.18|62.78|63.18|62.78|63.17|62.77|2
1739733220000|2025-02-16 19:13:40|63.17|62.77|63.17|62.77|63.17|62.77|63.17|62.77|1
1739733230000|2025-02-16 19:13:50|63.18|62.78|63.17|62.77|63.18|62.78|63.17|62.77|2
1739733240000|2025-02-16 19:14:00|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1739733260000|2025-02-16 19:14:20|63.17|62.77|63.17|62.77|63.18|62.78|63.17|62.77|3
1739733270000|2025-02-16 19:14:30|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1739733290000|2025-02-16 19:14:50|63.17|62.77|63.17|62.77|63.17|62.77|63.17|62.77|1
1739733300000|2025-02-16 19:15:00|63.18|62.78|63.12|62.72|63.18|62.78|63.12|62.72|5
1739733310000|2025-02-16 19:15:10|63.11|62.71|63.1|62.7|63.11|62.71|63.08|62.68|7
1739733320000|2025-02-16 19:15:20|63.09|62.69|63.1|62.7|63.1|62.7|63.09|62.69|2
1739733340000|2025-02-16 19:15:40|63.13|62.73|63.15|62.75|63.2|62.8|63.13|62.73|7
1739733350000|2025-02-16 19:15:50|63.2|62.8|63.18|62.78|63.2|62.8|63.15|62.75|5
1739733380000|2025-02-16 19:16:20|63.19|62.79|63.19|62.79|63.2|62.8|63.19|62.79|3
1739733390000|2025-02-16 19:16:30|63.2|62.8|63.21|62.81|63.25|62.85|63.2|62.8|4
1739733410000|2025-02-16 19:16:50|63.22|62.82|63.2|62.8|63.24|62.84|63.2|62.8|6
1739733430000|2025-02-16 19:17:10|63.22|62.82|63.24|62.84|63.27|62.87|63.22|62.82|6
1739733440000|2025-02-16 19:17:20|63.25|62.85|63.21|62.81|63.25|62.85|63.21|62.81|5
1739733450000|2025-02-16 19:17:30|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|2
1739733460000|2025-02-16 19:17:40|63.25|62.85|63.24|62.84|63.25|62.85|63.22|62.82|7
1739733470000|2025-02-16 19:17:50|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739733480000|2025-02-16 19:18:00|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1739733490000|2025-02-16 19:18:10|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739733500000|2025-02-16 19:18:20|63.24|62.84|63.26|62.86|63.26|62.86|63.24|62.84|5
1739733510000|2025-02-16 19:18:30|63.29|62.89|63.26|62.86|63.3|62.9|63.26|62.86|4
1739733520000|2025-02-16 19:18:40|63.29|62.89|63.28|62.88|63.29|62.89|63.27|62.87|3
1739733540000|2025-02-16 19:19:00|63.27|62.87|63.34|62.94|63.35|62.95|63.27|62.87|6
1739733550000|2025-02-16 19:19:10|63.33|62.93|63.31|62.91|63.33|62.93|63.31|62.91|3
1739733570000|2025-02-16 19:19:30|63.3|62.9|63.3|62.9|63.3|62.9|63.3|62.9|1
1739733580000|2025-02-16 19:19:40|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|2
1739733590000|2025-02-16 19:19:50|63.29|62.89|63.26|62.86|63.29|62.89|63.26|62.86|4
1739733600000|2025-02-16 19:20:00|63.25|62.85|63.17|62.77|63.25|62.85|63.17|62.77|9
1739733610000|2025-02-16 19:20:10|63.16|62.76|63.16|62.76|63.21|62.81|63.15|62.75|6
1739733620000|2025-02-16 19:20:20|63.15|62.75|63.16|62.76|63.17|62.77|63.13|62.73|5
1739733630000|2025-02-16 19:20:30|63.15|62.75|63.14|62.74|63.17|62.77|63.14|62.74|6
1739733640000|2025-02-16 19:20:40|63.13|62.73|63.08|62.68|63.16|62.76|63.08|62.68|8
1739733650000|2025-02-16 19:20:50|63.07|62.67|63.07|62.67|63.07|62.67|63.07|62.67|1
1739733660000|2025-02-16 19:21:00|63.06|62.66|63.08|62.68|63.09|62.69|63.06|62.66|8
1739733670000|2025-02-16 19:21:10|63.07|62.67|63.09|62.69|63.17|62.77|63.07|62.67|11
1739733680000|2025-02-16 19:21:20|63.08|62.68|63.04|62.64|63.08|62.68|63.04|62.64|5
1739733690000|2025-02-16 19:21:30|63.05|62.65|63.04|62.64|63.05|62.65|63.04|62.64|2
1739733700000|2025-02-16 19:21:40|63.07|62.67|63.04|62.64|63.07|62.67|63.04|62.64|4
1739733710000|2025-02-16 19:21:50|63.03|62.63|63.07|62.67|63.07|62.67|63.03|62.63|6
1739733720000|2025-02-16 19:22:00|63.06|62.66|63.03|62.63|63.06|62.66|63.03|62.63|4
1739733730000|2025-02-16 19:22:10|63.06|62.66|63.08|62.68|63.09|62.69|63.05|62.65|7
1739733740000|2025-02-16 19:22:20|63.07|62.67|63.08|62.68|63.08|62.68|63.05|62.65|7
1739733750000|2025-02-16 19:22:30|63.07|62.67|63.05|62.65|63.07|62.67|63.05|62.65|3
1739733770000|2025-02-16 19:22:50|62.97|62.57|62.98|62.58|62.99|62.59|62.95|62.55|5
1739733780000|2025-02-16 19:23:00|62.97|62.57|62.94|62.54|62.97|62.57|62.94|62.54|4
1739733790000|2025-02-16 19:23:10|62.96|62.56|62.96|62.56|62.97|62.57|62.96|62.56|3
1739733800000|2025-02-16 19:23:20|62.95|62.55|62.96|62.56|62.97|62.57|62.95|62.55|3
1739733810000|2025-02-16 19:23:30|62.98|62.58|62.98|62.58|63.04|62.64|62.98|62.58|8
1739733820000|2025-02-16 19:23:40|62.99|62.59|63.02|62.62|63.03|62.63|62.98|62.58|9
1739733830000|2025-02-16 19:23:50|63.01|62.61|63|62.6|63.03|62.63|63|62.6|9
1739733840000|2025-02-16 19:24:00|62.98|62.58|62.98|62.58|62.99|62.59|62.96|62.56|5
1739733850000|2025-02-16 19:24:10|62.97|62.57|63|62.6|63.02|62.62|62.97|62.57|6
1739733860000|2025-02-16 19:24:20|63.02|62.62|63.02|62.62|63.03|62.63|63.01|62.61|5
1739733870000|2025-02-16 19:24:30|63.06|62.66|63.06|62.66|63.06|62.66|63.03|62.63|9
1739733880000|2025-02-16 19:24:40|63.05|62.65|63.04|62.64|63.05|62.65|63.04|62.64|2
1739733890000|2025-02-16 19:24:50|63.07|62.67|63.04|62.64|63.07|62.67|63.04|62.64|4
1739733900000|2025-02-16 19:25:00|63.07|62.67|63.05|62.65|63.07|62.67|63.05|62.65|3
1739733910000|2025-02-16 19:25:10|63.04|62.64|63.07|62.67|63.07|62.67|63.04|62.64|2
1739733920000|2025-02-16 19:25:20|63.11|62.71|63.11|62.71|63.14|62.74|63.11|62.71|6
1739733930000|2025-02-16 19:25:30|63.12|62.72|63.11|62.71|63.15|62.75|63.1|62.7|11
1739733940000|2025-02-16 19:25:40|63.1|62.7|63.15|62.75|63.15|62.75|63.1|62.7|7
1739733950000|2025-02-16 19:25:50|63.14|62.74|63.11|62.71|63.14|62.74|63.11|62.71|6
1739733970000|2025-02-16 19:26:10|63.15|62.75|63.14|62.74|63.15|62.75|63.12|62.72|6
1739733980000|2025-02-16 19:26:20|63.13|62.73|63.14|62.74|63.15|62.75|63.13|62.73|3
1739733990000|2025-02-16 19:26:30|63.15|62.75|63.14|62.74|63.15|62.75|63.14|62.74|2
1739734000000|2025-02-16 19:26:40|63.13|62.73|63.13|62.73|63.16|62.76|63.13|62.73|8
1739734010000|2025-02-16 19:26:50|63.12|62.72|63.12|62.72|63.12|62.72|63.12|62.72|1
1739734020000|2025-02-16 19:27:00|63.11|62.71|63.06|62.66|63.11|62.71|63.06|62.66|5
1739734030000|2025-02-16 19:27:10|63.09|62.69|63.06|62.66|63.09|62.69|63.06|62.66|4
1739734040000|2025-02-16 19:27:20|63.05|62.65|63.06|62.66|63.07|62.67|63.05|62.65|3
1739734050000|2025-02-16 19:27:30|63.05|62.65|63.11|62.71|63.12|62.72|63.05|62.65|7
1739734060000|2025-02-16 19:27:40|63.14|62.74|63.13|62.73|63.14|62.74|63.11|62.71|7
1739734070000|2025-02-16 19:27:50|63.12|62.72|63.14|62.74|63.14|62.74|63.11|62.71|3
1739734080000|2025-02-16 19:28:00|63.13|62.73|63.14|62.74|63.14|62.74|63.11|62.71|4
1739734090000|2025-02-16 19:28:10|63.13|62.73|63.13|62.73|63.15|62.75|63.11|62.71|8
1739734100000|2025-02-16 19:28:20|63.12|62.72|63.13|62.73|63.15|62.75|63.12|62.72|6
1739734110000|2025-02-16 19:28:30|63.16|62.76|63.14|62.74|63.16|62.76|63.14|62.74|5
1739734120000|2025-02-16 19:28:40|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1739734140000|2025-02-16 19:29:00|63.16|62.76|63.16|62.76|63.16|62.76|63.13|62.73|5
1739734150000|2025-02-16 19:29:10|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739734170000|2025-02-16 19:29:30|63.09|62.69|63.07|62.67|63.09|62.69|63.07|62.67|3
1739734180000|2025-02-16 19:29:40|63.08|62.68|63.08|62.68|63.08|62.68|63.07|62.67|5
1739734190000|2025-02-16 19:29:50|63.07|62.67|63.06|62.66|63.08|62.68|63.06|62.66|5
1739734200000|2025-02-16 19:30:00|63.07|62.67|63.05|62.65|63.07|62.67|63.05|62.65|7
1739734210000|2025-02-16 19:30:10|63.04|62.64|63.08|62.68|63.12|62.72|63.04|62.64|8
1739734220000|2025-02-16 19:30:20|63.07|62.67|63.08|62.68|63.11|62.71|63.06|62.66|9
1739734230000|2025-02-16 19:30:30|63.09|62.69|63.12|62.72|63.12|62.72|63.09|62.69|7
1739734240000|2025-02-16 19:30:40|63.1|62.7|63.11|62.71|63.14|62.74|63.1|62.7|5
1739734250000|2025-02-16 19:30:50|63.15|62.75|63.13|62.73|63.15|62.75|63.13|62.73|5
1739734260000|2025-02-16 19:31:00|63.16|62.76|63.15|62.75|63.18|62.78|63.14|62.74|7
1739734270000|2025-02-16 19:31:10|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739734280000|2025-02-16 19:31:20|63.16|62.76|63.23|62.83|63.23|62.83|63.16|62.76|5
1739734290000|2025-02-16 19:31:30|63.22|62.82|63.24|62.84|63.24|62.84|63.21|62.81|5
1739734300000|2025-02-16 19:31:40|63.23|62.83|63.23|62.83|63.24|62.84|63.21|62.81|5
1739734310000|2025-02-16 19:31:50|63.22|62.82|63.21|62.81|63.25|62.85|63.21|62.81|6
1739734320000|2025-02-16 19:32:00|63.2|62.8|63.17|62.77|63.2|62.8|63.16|62.76|7
1739734330000|2025-02-16 19:32:10|63.16|62.76|63.25|62.85|63.27|62.87|63.16|62.76|8
1739734340000|2025-02-16 19:32:20|63.24|62.84|63.22|62.82|63.24|62.84|63.22|62.82|3
1739734360000|2025-02-16 19:32:40|63.21|62.81|63.22|62.82|63.23|62.83|63.21|62.81|3
1739734370000|2025-02-16 19:32:50|63.24|62.84|63.25|62.85|63.26|62.86|63.24|62.84|3
1739734380000|2025-02-16 19:33:00|63.29|62.89|63.32|62.92|63.33|62.93|63.29|62.89|9
1739734390000|2025-02-16 19:33:10|63.31|62.91|63.36|62.96|63.38|62.98|63.31|62.91|8
1739734400000|2025-02-16 19:33:20|63.35|62.95|63.33|62.93|63.35|62.95|63.33|62.93|5
1739734410000|2025-02-16 19:33:30|63.36|62.96|63.34|62.94|63.36|62.96|63.34|62.94|5
1739734420000|2025-02-16 19:33:40|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|2
1739734430000|2025-02-16 19:33:50|63.35|62.95|63.35|62.95|63.37|62.97|63.35|62.95|4
1739734440000|2025-02-16 19:34:00|63.37|62.97|63.36|62.96|63.41|63.01|63.36|62.96|8
1739734450000|2025-02-16 19:34:10|63.38|62.98|63.35|62.95|63.38|62.98|63.35|62.95|4
1739734460000|2025-02-16 19:34:20|63.34|62.94|63.34|62.94|63.37|62.97|63.34|62.94|5
1739734470000|2025-02-16 19:34:30|63.33|62.93|63.4|63|63.4|63|63.32|62.92|7
1739734480000|2025-02-16 19:34:40|63.38|62.98|63.41|63.01|63.42|63.02|63.38|62.98|8
1739734490000|2025-02-16 19:34:50|63.4|63|63.42|63.02|63.43|63.03|63.4|63|7
1739734500000|2025-02-16 19:35:00|63.41|63.01|63.37|62.97|63.41|63.01|63.37|62.97|8
1739734510000|2025-02-16 19:35:10|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739734520000|2025-02-16 19:35:20|63.34|62.94|63.36|62.96|63.36|62.96|63.32|62.92|5
1739734530000|2025-02-16 19:35:30|63.35|62.95|63.34|62.94|63.36|62.96|63.31|62.91|8
1739734560000|2025-02-16 19:36:00|63.33|62.93|63.32|62.92|63.33|62.93|63.32|62.92|4
1739734570000|2025-02-16 19:36:10|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739734580000|2025-02-16 19:36:20|63.35|62.95|63.34|62.94|63.35|62.95|63.34|62.94|6
1739734590000|2025-02-16 19:36:30|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739734600000|2025-02-16 19:36:40|63.35|62.95|63.33|62.93|63.35|62.95|63.33|62.93|3
1739734610000|2025-02-16 19:36:50|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739734620000|2025-02-16 19:37:00|63.34|62.94|63.36|62.96|63.38|62.98|63.34|62.94|7
1739734630000|2025-02-16 19:37:10|63.39|62.99|63.38|62.98|63.39|62.99|63.38|62.98|2
1739734650000|2025-02-16 19:37:30|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1739734670000|2025-02-16 19:37:50|63.32|62.92|63.29|62.89|63.32|62.92|63.29|62.89|4
1739734680000|2025-02-16 19:38:00|63.3|62.9|63.35|62.95|63.35|62.95|63.3|62.9|2
1739734690000|2025-02-16 19:38:10|63.34|62.94|63.32|62.92|63.34|62.94|63.32|62.92|3
1739734700000|2025-02-16 19:38:20|63.35|62.95|63.32|62.92|63.35|62.95|63.32|62.92|4
1739734710000|2025-02-16 19:38:30|63.33|62.93|63.33|62.93|63.35|62.95|63.33|62.93|4
1739734730000|2025-02-16 19:38:50|63.31|62.91|63.31|62.91|63.32|62.92|63.29|62.89|5
1739734750000|2025-02-16 19:39:10|63.28|62.88|63.33|62.93|63.33|62.93|63.28|62.88|8
1739734760000|2025-02-16 19:39:20|63.32|62.92|63.33|62.93|63.33|62.93|63.31|62.91|6
1739734770000|2025-02-16 19:39:30|63.32|62.92|63.32|62.92|63.34|62.94|63.32|62.92|4
1739734780000|2025-02-16 19:39:40|63.35|62.95|63.31|62.91|63.35|62.95|63.31|62.91|5
1739734790000|2025-02-16 19:39:50|63.32|62.92|63.34|62.94|63.35|62.95|63.31|62.91|6
1739734800000|2025-02-16 19:40:00|63.33|62.93|63.32|62.92|63.33|62.93|63.32|62.92|2
1739734810000|2025-02-16 19:40:10|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739734820000|2025-02-16 19:40:20|63.34|62.94|63.32|62.92|63.35|62.95|63.32|62.92|5
1739734840000|2025-02-16 19:40:40|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739734850000|2025-02-16 19:40:50|63.34|62.94|63.32|62.92|63.34|62.94|63.32|62.92|3
1739734860000|2025-02-16 19:41:00|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739734870000|2025-02-16 19:41:10|63.33|62.93|63.34|62.94|63.35|62.95|63.33|62.93|3
1739734880000|2025-02-16 19:41:20|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739734900000|2025-02-16 19:41:40|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739734910000|2025-02-16 19:41:50|63.35|62.95|63.35|62.95|63.36|62.96|63.35|62.95|3
1739734920000|2025-02-16 19:42:00|63.34|62.94|63.34|62.94|63.36|62.96|63.34|62.94|4
1739734930000|2025-02-16 19:42:10|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739734950000|2025-02-16 19:42:30|63.34|62.94|63.34|62.94|63.35|62.95|63.33|62.93|6
1739734960000|2025-02-16 19:42:40|63.33|62.93|63.35|62.95|63.36|62.96|63.33|62.93|6
1739734970000|2025-02-16 19:42:50|63.34|62.94|63.33|62.93|63.34|62.94|63.33|62.93|4
1739734980000|2025-02-16 19:43:00|63.36|62.96|63.33|62.93|63.36|62.96|63.33|62.93|4
1739734990000|2025-02-16 19:43:10|63.36|62.96|63.34|62.94|63.36|62.96|63.34|62.94|3
1739735000000|2025-02-16 19:43:20|63.33|62.93|63.34|62.94|63.36|62.96|63.33|62.93|4
1739735060000|2025-02-16 19:44:20|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739735080000|2025-02-16 19:44:40|63.36|62.96|63.33|62.93|63.36|62.96|63.33|62.93|6
1739735090000|2025-02-16 19:44:50|63.35|62.95|63.34|62.94|63.35|62.95|63.34|62.94|2
1739735100000|2025-02-16 19:45:00|63.33|62.93|63.3|62.9|63.33|62.93|63.3|62.9|2
1739735110000|2025-02-16 19:45:10|63.31|62.91|63.33|62.93|63.35|62.95|63.31|62.91|5
1739735120000|2025-02-16 19:45:20|63.31|62.91|63.29|62.89|63.31|62.91|63.29|62.89|3
1739735140000|2025-02-16 19:45:40|63.28|62.88|63.27|62.87|63.28|62.88|63.27|62.87|2
1739735150000|2025-02-16 19:45:50|63.26|62.86|63.24|62.84|63.26|62.86|63.24|62.84|3
1739735160000|2025-02-16 19:46:00|63.23|62.83|63.23|62.83|63.26|62.86|63.23|62.83|5
1739735180000|2025-02-16 19:46:20|63.26|62.86|63.26|62.86|63.27|62.87|63.26|62.86|3
1739735190000|2025-02-16 19:46:30|63.25|62.85|63.31|62.91|63.32|62.92|63.25|62.85|3
1739735200000|2025-02-16 19:46:40|63.34|62.94|63.33|62.93|63.34|62.94|63.31|62.91|6
1739735210000|2025-02-16 19:46:50|63.32|62.92|63.32|62.92|63.34|62.94|63.31|62.91|5
1739735220000|2025-02-16 19:47:00|63.31|62.91|63.34|62.94|63.34|62.94|63.31|62.91|8
1739735230000|2025-02-16 19:47:10|63.33|62.93|63.33|62.93|63.35|62.95|63.33|62.93|4
1739735240000|2025-02-16 19:47:20|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739735250000|2025-02-16 19:47:30|63.34|62.94|63.35|62.95|63.36|62.96|63.34|62.94|3
1739735260000|2025-02-16 19:47:40|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739735270000|2025-02-16 19:47:50|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739735280000|2025-02-16 19:48:00|63.38|62.98|63.44|63.04|63.44|63.04|63.38|62.98|5
1739735290000|2025-02-16 19:48:10|63.43|63.03|63.44|63.04|63.45|63.05|63.42|63.02|4
1739735300000|2025-02-16 19:48:20|63.43|63.03|63.45|63.05|63.51|63.11|63.43|63.03|5
1739735310000|2025-02-16 19:48:30|63.44|63.04|63.44|63.04|63.45|63.05|63.44|63.04|3
1739735340000|2025-02-16 19:49:00|63.56|63.16|63.56|63.16|63.57|63.17|63.54|63.14|5
1739735350000|2025-02-16 19:49:10|63.55|63.15|63.53|63.13|63.55|63.15|63.48|63.08|9
1739735360000|2025-02-16 19:49:20|63.52|63.12|63.55|63.15|63.55|63.15|63.49|63.09|9
1739735370000|2025-02-16 19:49:30|63.54|63.14|63.52|63.12|63.56|63.16|63.52|63.12|4
1739735380000|2025-02-16 19:49:40|63.5|63.1|63.52|63.12|63.55|63.15|63.5|63.1|6
1739735390000|2025-02-16 19:49:50|63.54|63.14|63.51|63.11|63.55|63.15|63.51|63.11|7
1739735400000|2025-02-16 19:50:00|63.52|63.12|63.46|63.06|63.55|63.15|63.46|63.06|8
1739735410000|2025-02-16 19:50:10|63.45|63.05|63.45|63.05|63.45|63.05|63.45|63.05|1
1739735420000|2025-02-16 19:50:20|63.44|63.04|63.44|63.04|63.46|63.06|63.44|63.04|4
1739735430000|2025-02-16 19:50:30|63.46|63.06|63.53|63.13|63.53|63.13|63.46|63.06|7
1739735440000|2025-02-16 19:50:40|63.49|63.09|63.46|63.06|63.49|63.09|63.45|63.05|8
1739735450000|2025-02-16 19:50:50|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|3
1739735460000|2025-02-16 19:51:00|63.46|63.06|63.41|63.01|63.46|63.06|63.41|63.01|9
1739735470000|2025-02-16 19:51:10|63.43|63.03|63.4|63|63.43|63.03|63.4|63|6
1739735480000|2025-02-16 19:51:20|63.38|62.98|63.35|62.95|63.38|62.98|63.35|62.95|4
1739735490000|2025-02-16 19:51:30|63.39|62.99|63.36|62.96|63.39|62.99|63.36|62.96|2
1739735500000|2025-02-16 19:51:40|63.35|62.95|63.35|62.95|63.37|62.97|63.35|62.95|4
1739735510000|2025-02-16 19:51:50|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|2
1739735530000|2025-02-16 19:52:10|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739735550000|2025-02-16 19:52:30|63.37|62.97|63.36|62.96|63.38|62.98|63.36|62.96|4
1739735560000|2025-02-16 19:52:40|63.38|62.98|63.37|62.97|63.38|62.98|63.36|62.96|5
1739735570000|2025-02-16 19:52:50|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739735580000|2025-02-16 19:53:00|63.35|62.95|63.35|62.95|63.35|62.95|63.34|62.94|3
1739735590000|2025-02-16 19:53:10|63.37|62.97|63.37|62.97|63.37|62.97|63.36|62.96|5
1739735600000|2025-02-16 19:53:20|63.36|62.96|63.36|62.96|63.37|62.97|63.35|62.95|4
1739735620000|2025-02-16 19:53:40|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739735630000|2025-02-16 19:53:50|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739735640000|2025-02-16 19:54:00|63.34|62.94|63.34|62.94|63.36|62.96|63.34|62.94|7
1739735670000|2025-02-16 19:54:30|63.33|62.93|63.34|62.94|63.34|62.94|63.28|62.88|7
1739735680000|2025-02-16 19:54:40|63.33|62.93|63.34|62.94|63.34|62.94|63.31|62.91|4
1739735690000|2025-02-16 19:54:50|63.33|62.93|63.33|62.93|63.35|62.95|63.32|62.92|5
1739735700000|2025-02-16 19:55:00|63.32|62.92|63.28|62.88|63.35|62.95|63.27|62.87|9
1739735730000|2025-02-16 19:55:30|63.32|62.92|63.33|62.93|63.35|62.95|63.32|62.92|4
1739735740000|2025-02-16 19:55:40|63.32|62.92|63.32|62.92|63.35|62.95|63.32|62.92|5
1739735750000|2025-02-16 19:55:50|63.35|62.95|63.32|62.92|63.35|62.95|63.32|62.92|4
1739735760000|2025-02-16 19:56:00|63.35|62.95|63.36|62.96|63.37|62.97|63.33|62.93|6
1739735770000|2025-02-16 19:56:10|63.38|62.98|63.36|62.96|63.42|63.02|63.36|62.96|7
1739735780000|2025-02-16 19:56:20|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739735790000|2025-02-16 19:56:30|63.34|62.94|63.35|62.95|63.36|62.96|63.34|62.94|3
1739735800000|2025-02-16 19:56:40|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739735820000|2025-02-16 19:57:00|63.36|62.96|63.45|63.05|63.45|63.05|63.36|62.96|2
1739735830000|2025-02-16 19:57:10|63.43|63.03|63.41|63.01|63.44|63.04|63.41|63.01|8
1739735840000|2025-02-16 19:57:20|63.39|62.99|63.36|62.96|63.39|62.99|63.36|62.96|4
1739735850000|2025-02-16 19:57:30|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|4
1739735860000|2025-02-16 19:57:40|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|2
1739735870000|2025-02-16 19:57:50|63.35|62.95|63.36|62.96|63.38|62.98|63.35|62.95|6
1739735880000|2025-02-16 19:58:00|63.38|62.98|63.36|62.96|63.38|62.98|63.36|62.96|3
1739735890000|2025-02-16 19:58:10|63.35|62.95|63.38|62.98|63.38|62.98|63.35|62.95|2
1739735900000|2025-02-16 19:58:20|63.37|62.97|63.35|62.95|63.37|62.97|63.35|62.95|3
1739735920000|2025-02-16 19:58:40|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739735930000|2025-02-16 19:58:50|63.38|62.98|63.35|62.95|63.38|62.98|63.35|62.95|4
1739735940000|2025-02-16 19:59:00|63.34|62.94|63.36|62.96|63.36|62.96|63.34|62.94|2
1739735950000|2025-02-16 19:59:10|63.35|62.95|63.34|62.94|63.36|62.96|63.34|62.94|5
1739735960000|2025-02-16 19:59:20|63.36|62.96|63.37|62.97|63.41|63.01|63.34|62.94|5
1739735970000|2025-02-16 19:59:30|63.38|62.98|63.39|62.99|63.39|62.99|63.37|62.97|5
1739735980000|2025-02-16 19:59:40|63.42|63.02|63.39|62.99|63.42|63.02|63.39|62.99|2
1739735990000|2025-02-16 19:59:50|63.37|62.97|63.38|62.98|63.38|62.98|63.37|62.97|2
1739736000000|2025-02-16 20:00:00|63.39|62.99|63.37|62.97|63.39|62.99|63.36|62.96|6
1739736010000|2025-02-16 20:00:10|63.36|62.96|63.37|62.97|63.37|62.97|63.36|62.96|2
1739736020000|2025-02-16 20:00:20|63.38|62.98|63.38|62.98|63.38|62.98|63.37|62.97|5
1739736030000|2025-02-16 20:00:30|63.39|62.99|63.38|62.98|63.39|62.99|63.37|62.97|5
1739736040000|2025-02-16 20:00:40|63.39|62.99|63.38|62.98|63.39|62.99|63.37|62.97|6
1739736060000|2025-02-16 20:01:00|63.4|63|63.39|62.99|63.41|63.01|63.38|62.98|7
1739736070000|2025-02-16 20:01:10|63.4|63|63.49|63.09|63.49|63.09|63.4|63|5
1739736080000|2025-02-16 20:01:20|63.47|63.07|63.41|63.01|63.47|63.07|63.4|63|5
1739736090000|2025-02-16 20:01:30|63.39|62.99|63.4|63|63.4|63|63.39|62.99|2
1739736110000|2025-02-16 20:01:50|63.39|62.99|63.39|62.99|63.39|62.99|63.39|62.99|1
1739736130000|2025-02-16 20:02:10|63.38|62.98|63.39|62.99|63.39|62.99|63.38|62.98|2
1739736140000|2025-02-16 20:02:20|63.4|63|63.4|63|63.4|63|63.4|63|1
1739736160000|2025-02-16 20:02:40|63.38|62.98|63.39|62.99|63.39|62.99|63.38|62.98|2
1739736170000|2025-02-16 20:02:50|63.38|62.98|63.39|62.99|63.39|62.99|63.38|62.98|2
1739736180000|2025-02-16 20:03:00|63.4|63|63.4|63|63.4|63|63.4|63|1
1739736190000|2025-02-16 20:03:10|63.38|62.98|63.4|63|63.4|63|63.38|62.98|3
1739736200000|2025-02-16 20:03:20|63.38|62.98|63.39|62.99|63.39|62.99|63.38|62.98|2
1739736220000|2025-02-16 20:03:40|63.38|62.98|63.4|63|63.4|63|63.38|62.98|3
1739736240000|2025-02-16 20:04:00|63.38|62.98|63.39|62.99|63.4|63|63.38|62.98|5
1739736250000|2025-02-16 20:04:10|63.4|63|63.39|62.99|63.4|63|63.38|62.98|6
1739736260000|2025-02-16 20:04:20|63.38|62.98|63.39|62.99|63.39|62.99|63.38|62.98|2
1739736310000|2025-02-16 20:05:10|63.31|62.91|63.29|62.89|63.32|62.92|63.29|62.89|5
1739736320000|2025-02-16 20:05:20|63.3|62.9|63.3|62.9|63.3|62.9|63.29|62.89|3
1739736340000|2025-02-16 20:05:40|63.31|62.91|63.31|62.91|63.31|62.91|63.31|62.91|1
1739736360000|2025-02-16 20:06:00|63.28|62.88|63.31|62.91|63.31|62.91|63.28|62.88|4
1739736370000|2025-02-16 20:06:10|63.3|62.9|63.3|62.9|63.3|62.9|63.3|62.9|1
1739736380000|2025-02-16 20:06:20|63.28|62.88|63.3|62.9|63.3|62.9|63.28|62.88|3
1739736400000|2025-02-16 20:06:40|63.31|62.91|63.28|62.88|63.31|62.91|63.28|62.88|2
1739736410000|2025-02-16 20:06:50|63.29|62.89|63.39|62.99|63.4|63|63.29|62.89|9
1739736420000|2025-02-16 20:07:00|63.4|63|63.4|63|63.4|63|63.38|62.98|4
1739736430000|2025-02-16 20:07:10|63.38|62.98|63.39|62.99|63.39|62.99|63.38|62.98|2
1739736440000|2025-02-16 20:07:20|63.4|63|63.39|62.99|63.4|63|63.38|62.98|6
1739736450000|2025-02-16 20:07:30|63.4|63|63.45|63.05|63.5|63.1|63.4|63|5
1739736460000|2025-02-16 20:07:40|63.41|63.01|63.5|63.1|63.5|63.1|63.41|63.01|9
1739736470000|2025-02-16 20:07:50|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739736480000|2025-02-16 20:08:00|63.48|63.08|63.48|63.08|63.48|63.08|63.48|63.08|1
1739736500000|2025-02-16 20:08:20|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739736510000|2025-02-16 20:08:30|63.5|63.1|63.5|63.1|63.5|63.1|63.48|63.08|4
1739736520000|2025-02-16 20:08:40|63.48|63.08|63.5|63.1|63.5|63.1|63.48|63.08|6
1739736530000|2025-02-16 20:08:50|63.48|63.08|63.49|63.09|63.49|63.09|63.48|63.08|2
1739736540000|2025-02-16 20:09:00|63.5|63.1|63.49|63.09|63.5|63.1|63.47|63.07|7
1739736550000|2025-02-16 20:09:10|63.47|63.07|63.4|63|63.48|63.08|63.4|63|6
1739736560000|2025-02-16 20:09:20|63.41|63.01|63.31|62.91|63.41|63.01|63.31|62.91|6
1739736570000|2025-02-16 20:09:30|63.32|62.92|63.34|62.94|63.35|62.95|63.3|62.9|8
1739736580000|2025-02-16 20:09:40|63.41|63.01|63.36|62.96|63.41|63.01|63.34|62.94|6
1739736600000|2025-02-16 20:10:00|63.4|63|63.38|62.98|63.4|63|63.38|62.98|5
1739736610000|2025-02-16 20:10:10|63.39|62.99|63.35|62.95|63.39|62.99|63.32|62.92|7
1739736620000|2025-02-16 20:10:20|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|2
1739736630000|2025-02-16 20:10:30|63.36|62.96|63.39|62.99|63.4|63|63.36|62.96|4
1739736640000|2025-02-16 20:10:40|63.4|63|63.4|63|63.41|63.01|63.4|63|3
1739736650000|2025-02-16 20:10:50|63.38|62.98|63.39|62.99|63.4|63|63.38|62.98|7
1739736660000|2025-02-16 20:11:00|63.4|63|63.4|63|63.4|63|63.38|62.98|9
1739736670000|2025-02-16 20:11:10|63.38|62.98|63.45|63.05|63.46|63.06|63.38|62.98|7
1739736680000|2025-02-16 20:11:20|63.42|63.02|63.44|63.04|63.44|63.04|63.42|63.02|3
1739736700000|2025-02-16 20:11:40|63.46|63.06|63.46|63.06|63.46|63.06|63.46|63.06|1
1739736710000|2025-02-16 20:11:50|63.42|63.02|63.42|63.02|63.42|63.02|63.42|63.02|1
1739736720000|2025-02-16 20:12:00|63.41|63.01|63.44|63.04|63.47|63.07|63.41|63.01|7
1739736730000|2025-02-16 20:12:10|63.45|63.05|63.45|63.05|63.48|63.08|63.45|63.05|3
1739736740000|2025-02-16 20:12:20|63.48|63.08|63.45|63.05|63.48|63.08|63.45|63.05|2
1739736760000|2025-02-16 20:12:40|63.48|63.08|63.41|63.01|63.48|63.08|63.4|63|5
1739736770000|2025-02-16 20:12:50|63.39|62.99|63.4|63|63.4|63|63.39|62.99|2
1739736780000|2025-02-16 20:13:00|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1739736790000|2025-02-16 20:13:10|63.38|62.98|63.41|63.01|63.41|63.01|63.38|62.98|4
1739736800000|2025-02-16 20:13:20|63.38|62.98|63.39|62.99|63.41|63.01|63.38|62.98|6
1739736810000|2025-02-16 20:13:30|63.4|63|63.41|63.01|63.41|63.01|63.4|63|2
1739736820000|2025-02-16 20:13:40|63.38|62.98|63.4|63|63.4|63|63.38|62.98|3
1739736850000|2025-02-16 20:14:10|63.39|62.99|63.32|62.92|63.39|62.99|63.31|62.91|7
1739736860000|2025-02-16 20:14:20|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739736890000|2025-02-16 20:14:50|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1739736900000|2025-02-16 20:15:00|63.3|62.9|63.27|62.87|63.31|62.91|63.25|62.85|5
1739736910000|2025-02-16 20:15:10|63.28|62.88|63.34|62.94|63.36|62.96|63.28|62.88|7
1739736920000|2025-02-16 20:15:20|63.33|62.93|63.29|62.89|63.33|62.93|63.29|62.89|6
1739736930000|2025-02-16 20:15:30|63.27|62.87|63.2|62.8|63.27|62.87|63.2|62.8|5
1739736940000|2025-02-16 20:15:40|63.21|62.81|63.21|62.81|63.22|62.82|63.19|62.79|7
1739736950000|2025-02-16 20:15:50|63.22|62.82|63.21|62.81|63.22|62.82|63.19|62.79|6
1739736960000|2025-02-16 20:16:00|63.22|62.82|63.21|62.81|63.22|62.82|63.18|62.78|6
1739736970000|2025-02-16 20:16:10|63.19|62.79|63.21|62.81|63.21|62.81|63.19|62.79|3
1739736980000|2025-02-16 20:16:20|63.22|62.82|63.31|62.91|63.31|62.91|63.19|62.79|9
1739736990000|2025-02-16 20:16:30|63.3|62.9|63.3|62.9|63.3|62.9|63.28|62.88|6
1739737000000|2025-02-16 20:16:40|63.28|62.88|63.3|62.9|63.3|62.9|63.28|62.88|3
1739737010000|2025-02-16 20:16:50|63.28|62.88|63.31|62.91|63.31|62.91|63.28|62.88|4
1739737020000|2025-02-16 20:17:00|63.29|62.89|63.3|62.9|63.32|62.92|63.28|62.88|6
1739737030000|2025-02-16 20:17:10|63.31|62.91|63.3|62.9|63.31|62.91|63.28|62.88|4
1739737040000|2025-02-16 20:17:20|63.28|62.88|63.28|62.88|63.28|62.88|63.28|62.88|1
1739737060000|2025-02-16 20:17:40|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|2
1739737090000|2025-02-16 20:18:10|63.28|62.88|63.29|62.89|63.3|62.9|63.28|62.88|5
1739737100000|2025-02-16 20:18:20|63.27|62.87|63.29|62.89|63.29|62.89|63.27|62.87|5
1739737110000|2025-02-16 20:18:30|63.27|62.87|63.29|62.89|63.29|62.89|63.27|62.87|3
1739737120000|2025-02-16 20:18:40|63.27|62.87|63.29|62.89|63.29|62.89|63.27|62.87|3
1739737130000|2025-02-16 20:18:50|63.26|62.86|63.28|62.88|63.28|62.88|63.26|62.86|3
1739737140000|2025-02-16 20:19:00|63.27|62.87|63.21|62.81|63.27|62.87|63.2|62.8|5
1739737150000|2025-02-16 20:19:10|63.26|62.86|63.21|62.81|63.26|62.86|63.2|62.8|9
1739737160000|2025-02-16 20:19:20|63.22|62.82|63.21|62.81|63.22|62.82|63.19|62.79|5
1739737170000|2025-02-16 20:19:30|63.19|62.79|63.25|62.85|63.26|62.86|63.19|62.79|9
1739737180000|2025-02-16 20:19:40|63.28|62.88|63.27|62.87|63.28|62.88|63.26|62.86|5
1739737200000|2025-02-16 20:20:00|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|2
1739737210000|2025-02-16 20:20:10|63.3|62.9|63.28|62.88|63.3|62.9|63.28|62.88|2
1739737220000|2025-02-16 20:20:20|63.31|62.91|63.3|62.9|63.31|62.91|63.29|62.89|3
1739737230000|2025-02-16 20:20:30|63.28|62.88|63.38|62.98|63.39|62.99|63.28|62.88|10
1739737240000|2025-02-16 20:20:40|63.39|62.99|63.4|63|63.4|63|63.36|62.96|6
1739737250000|2025-02-16 20:20:50|63.39|62.99|63.4|63|63.41|63.01|63.39|62.99|6
1739737260000|2025-02-16 20:21:00|63.41|63.01|63.4|63|63.45|63.05|63.39|62.99|8
1739737270000|2025-02-16 20:21:10|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1739737290000|2025-02-16 20:21:30|63.45|63.05|63.45|63.05|63.49|63.09|63.45|63.05|4
1739737300000|2025-02-16 20:21:40|63.48|63.08|63.48|63.08|63.49|63.09|63.46|63.06|5
1739737310000|2025-02-16 20:21:50|63.47|63.07|63.48|63.08|63.48|63.08|63.47|63.07|4
1739737320000|2025-02-16 20:22:00|63.47|63.07|63.47|63.07|63.48|63.08|63.47|63.07|3
1739737330000|2025-02-16 20:22:10|63.43|63.03|63.38|62.98|63.43|63.03|63.38|62.98|4
1739737350000|2025-02-16 20:22:30|63.37|62.97|63.36|62.96|63.38|62.98|63.36|62.96|4
1739737360000|2025-02-16 20:22:40|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|8
1739737370000|2025-02-16 20:22:50|63.37|62.97|63.36|62.96|63.37|62.97|63.34|62.94|8
1739737380000|2025-02-16 20:23:00|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|8
1739737390000|2025-02-16 20:23:10|63.37|62.97|63.43|63.03|63.47|63.07|63.36|62.96|12
1739737400000|2025-02-16 20:23:20|63.42|63.02|63.44|63.04|63.44|63.04|63.41|63.01|8
1739737410000|2025-02-16 20:23:30|63.43|63.03|63.43|63.03|63.45|63.05|63.42|63.02|7
1739737420000|2025-02-16 20:23:40|63.45|63.05|63.36|62.96|63.45|63.05|63.36|62.96|10
1739737430000|2025-02-16 20:23:50|63.4|63|63.37|62.97|63.41|63.01|63.37|62.97|5
1739737440000|2025-02-16 20:24:00|63.4|63|63.36|62.96|63.4|63|63.36|62.96|7
1739737450000|2025-02-16 20:24:10|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|2
1739737460000|2025-02-16 20:24:20|63.37|62.97|63.36|62.96|63.37|62.97|63.34|62.94|6
1739737480000|2025-02-16 20:24:40|63.38|62.98|63.36|62.96|63.38|62.98|63.36|62.96|5
1739737490000|2025-02-16 20:24:50|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|2
1739737500000|2025-02-16 20:25:00|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|10
1739737510000|2025-02-16 20:25:10|63.37|62.97|63.37|62.97|63.37|62.97|63.36|62.96|5
1739737520000|2025-02-16 20:25:20|63.36|62.96|63.36|62.96|63.37|62.97|63.34|62.94|5
1739737530000|2025-02-16 20:25:30|63.35|62.95|63.29|62.89|63.35|62.95|63.29|62.89|7
1739737540000|2025-02-16 20:25:40|63.28|62.88|63.33|62.93|63.33|62.93|63.28|62.88|4
1739737550000|2025-02-16 20:25:50|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|2
1739737560000|2025-02-16 20:26:00|63.38|62.98|63.36|62.96|63.39|62.99|63.35|62.95|7
1739737570000|2025-02-16 20:26:10|63.39|62.99|63.36|62.96|63.39|62.99|63.36|62.96|2
1739737580000|2025-02-16 20:26:20|63.38|62.98|63.36|62.96|63.38|62.98|63.36|62.96|4
1739737590000|2025-02-16 20:26:30|63.37|62.97|63.33|62.93|63.37|62.97|63.33|62.93|7
1739737600000|2025-02-16 20:26:40|63.34|62.94|63.29|62.89|63.35|62.95|63.29|62.89|5
1739737610000|2025-02-16 20:26:50|63.35|62.95|63.33|62.93|63.35|62.95|63.32|62.92|3
1739737620000|2025-02-16 20:27:00|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|2
1739737630000|2025-02-16 20:27:10|63.34|62.94|63.29|62.89|63.34|62.94|63.29|62.89|3
1739737640000|2025-02-16 20:27:20|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739737650000|2025-02-16 20:27:30|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739737670000|2025-02-16 20:27:50|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|2
1739737680000|2025-02-16 20:28:00|63.34|62.94|63.35|62.95|63.36|62.96|63.34|62.94|6
1739737690000|2025-02-16 20:28:10|63.36|62.96|63.35|62.95|63.36|62.96|63.34|62.94|6
1739737700000|2025-02-16 20:28:20|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739737720000|2025-02-16 20:28:40|63.33|62.93|63.28|62.88|63.33|62.93|63.27|62.87|5
1739737740000|2025-02-16 20:29:00|63.34|62.94|63.33|62.93|63.34|62.94|63.33|62.93|2
1739737770000|2025-02-16 20:29:30|63.34|62.94|63.34|62.94|63.37|62.97|63.34|62.94|3
1739737780000|2025-02-16 20:29:40|63.38|62.98|63.34|62.94|63.38|62.98|63.34|62.94|3
1739737790000|2025-02-16 20:29:50|63.3|62.9|63.28|62.88|63.3|62.9|63.28|62.88|3
1739737800000|2025-02-16 20:30:00|63.27|62.87|63.27|62.87|63.27|62.87|63.25|62.85|5
1739737870000|2025-02-16 20:31:10|63.19|62.79|63.23|62.83|63.23|62.83|63.19|62.79|3
1739737880000|2025-02-16 20:31:20|63.21|62.81|63.24|62.84|63.24|62.84|63.21|62.81|5
1739737890000|2025-02-16 20:31:30|63.2|62.8|63.19|62.79|63.2|62.8|63.19|62.79|2
1739737900000|2025-02-16 20:31:40|63.21|62.81|63.19|62.79|63.23|62.83|63.19|62.79|10
1739737910000|2025-02-16 20:31:50|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1739737930000|2025-02-16 20:32:10|63.17|62.77|63.17|62.77|63.17|62.77|63.17|62.77|1
1739737940000|2025-02-16 20:32:20|63.18|62.78|63.17|62.77|63.18|62.78|63.17|62.77|4
1739738020000|2025-02-16 20:33:40|63.67|62.27|63.67|62.27|63.67|62.27|63.67|62.27|1
1739738040000|2025-02-16 20:34:00|63.68|62.28|63.68|62.28|63.68|62.28|63.67|62.27|3
1739738080000|2025-02-16 20:34:40|63.67|62.27|63.67|62.27|63.68|62.28|63.66|62.26|7
1739738090000|2025-02-16 20:34:50|63.66|62.26|63.58|62.18|63.66|62.26|63.58|62.18|5
1739738100000|2025-02-16 20:35:00|63.57|62.17|63.57|62.17|63.57|62.17|63.57|62.17|1
1739738110000|2025-02-16 20:35:10|63.58|62.18|63.57|62.17|63.59|62.19|63.57|62.17|6
1739738170000|2025-02-16 20:36:10|63.56|62.16|63.49|62.09|63.57|62.17|63.48|62.08|8
1739738180000|2025-02-16 20:36:20|63.5|62.1|63.53|62.13|63.56|62.16|63.5|62.1|9
1739738190000|2025-02-16 20:36:30|63.56|62.16|63.55|62.15|63.56|62.16|63.53|62.13|4
1739738200000|2025-02-16 20:36:40|63.6|62.2|63.58|62.18|63.6|62.2|63.57|62.17|4
1739738230000|2025-02-16 20:37:10|63.57|62.17|63.58|62.18|63.58|62.18|63.57|62.17|2
1739738240000|2025-02-16 20:37:20|63.57|62.17|63.58|62.18|63.58|62.18|63.57|62.17|2
1739738290000|2025-02-16 20:38:10|63.57|62.17|63.57|62.17|63.57|62.17|63.57|62.17|1
1739738300000|2025-02-16 20:38:20|63.58|62.18|63.58|62.18|63.58|62.18|63.58|62.18|1
1739738370000|2025-02-16 20:39:30|63.57|62.17|63.58|62.18|63.58|62.18|63.57|62.17|2
1739738390000|2025-02-16 20:39:50|63.57|62.17|63.58|62.18|63.58|62.18|63.57|62.17|2
1739738400000|2025-02-16 20:40:00|63.54|62.14|63.51|62.11|63.54|62.14|63.5|62.1|5
1739738410000|2025-02-16 20:40:10|63.52|62.12|63.58|62.18|63.58|62.18|63.52|62.12|8
1739738420000|2025-02-16 20:40:20|63.57|62.17|63.49|62.09|63.58|62.18|63.49|62.09|8
1739738430000|2025-02-16 20:40:30|63.48|62.08|63.48|62.08|63.48|62.08|63.48|62.08|1
1739738460000|2025-02-16 20:41:00|63.49|62.09|63.51|62.11|63.54|62.14|63.49|62.09|9
1739738470000|2025-02-16 20:41:10|63.52|62.12|63.54|62.14|63.57|62.17|63.5|62.1|11
1739738480000|2025-02-16 20:41:20|63.53|62.13|63.54|62.14|63.54|62.14|63.53|62.13|4
1739738500000|2025-02-16 20:41:40|63.52|62.12|63.49|62.09|63.52|62.12|63.49|62.09|4
1739738510000|2025-02-16 20:41:50|63.48|62.08|63.48|62.08|63.48|62.08|63.48|62.08|1
1739738520000|2025-02-16 20:42:00|63.52|62.12|63.53|62.13|63.53|62.13|63.52|62.12|4
1739738530000|2025-02-16 20:42:10|63.5|62.1|63.49|62.09|63.5|62.1|63.49|62.09|2
1739738540000|2025-02-16 20:42:20|63.48|62.08|63.48|62.08|63.48|62.08|63.48|62.08|1
1739738550000|2025-02-16 20:42:30|63.5|62.1|63.56|62.16|63.56|62.16|63.5|62.1|4
1739738560000|2025-02-16 20:42:40|63.57|62.17|63.57|62.17|63.57|62.17|63.57|62.17|1
1739738570000|2025-02-16 20:42:50|63.58|62.18|63.58|62.18|63.58|62.18|63.58|62.18|1
1739738600000|2025-02-16 20:43:20|63.56|62.16|63.58|62.18|63.58|62.18|63.56|62.16|3
1739738610000|2025-02-16 20:43:30|63.57|62.17|63.57|62.17|63.57|62.17|63.57|62.17|1
1739738620000|2025-02-16 20:43:40|63.58|62.18|63.58|62.18|63.58|62.18|63.58|62.18|1
1739738650000|2025-02-16 20:44:10|63.57|62.17|63.57|62.17|63.57|62.17|63.56|62.16|3
1739738660000|2025-02-16 20:44:20|63.52|62.12|63.49|62.09|63.52|62.12|63.48|62.08|10
1739738670000|2025-02-16 20:44:30|63.48|62.08|63.48|62.08|63.49|62.09|63.48|62.08|3
1739738680000|2025-02-16 20:44:40|63.54|62.14|63.53|62.13|63.58|62.18|63.49|62.09|7
1739738690000|2025-02-16 20:44:50|63.56|62.16|63.56|62.16|63.56|62.16|63.56|62.16|1
1739738700000|2025-02-16 20:45:00|63.52|62.12|63.49|62.09|63.52|62.12|63.49|62.09|4
1739738710000|2025-02-16 20:45:10|63.48|62.08|63.48|62.08|63.48|62.08|63.48|62.08|1
1739738730000|2025-02-16 20:45:30|63.47|62.07|63.48|62.08|63.48|62.08|63.47|62.07|2
1739738740000|2025-02-16 20:45:40|63.49|62.09|63.58|62.18|63.58|62.18|63.49|62.09|6
1739738750000|2025-02-16 20:45:50|63.56|62.16|63.57|62.17|63.57|62.17|63.56|62.16|6
1739738760000|2025-02-16 20:46:00|63.53|62.13|63.56|62.16|63.56|62.16|63.49|62.09|10
1739738770000|2025-02-16 20:46:10|63.55|62.15|63.51|62.11|63.55|62.15|63.5|62.1|6
1739738780000|2025-02-16 20:46:20|63.5|62.1|63.49|62.09|63.5|62.1|63.49|62.09|2
1739738790000|2025-02-16 20:46:30|63.5|62.1|63.56|62.16|63.58|62.18|63.5|62.1|5
1739738810000|2025-02-16 20:46:50|63.57|62.17|63.55|62.15|63.57|62.17|63.55|62.15|3
1739738820000|2025-02-16 20:47:00|63.54|62.14|63.54|62.14|63.54|62.14|63.54|62.14|1
1739738830000|2025-02-16 20:47:10|63.56|62.16|63.56|62.16|63.56|62.16|63.56|62.16|1
1739738850000|2025-02-16 20:47:30|63.57|62.17|63.57|62.17|63.57|62.17|63.57|62.17|1
1739738860000|2025-02-16 20:47:40|63.55|62.15|63.5|62.1|63.55|62.15|63.49|62.09|14
1739738870000|2025-02-16 20:47:50|63.49|62.09|63.47|62.07|63.5|62.1|63.47|62.07|5
1739738880000|2025-02-16 20:48:00|63.43|62.03|63.43|62.03|63.47|62.07|63.4|62|13
1739738890000|2025-02-16 20:48:10|63.42|62.02|63.39|61.99|63.42|62.02|63.39|61.99|3
1739738900000|2025-02-16 20:48:20|63.4|62|63.46|62.06|63.46|62.06|63.39|61.99|4
1739738940000|2025-02-16 20:49:00|63.45|62.05|63.47|62.07|63.47|62.07|63.45|62.05|5
1739738950000|2025-02-16 20:49:10|63.46|62.06|63.39|61.99|63.46|62.06|63.39|61.99|10
1739738960000|2025-02-16 20:49:20|63.42|62.02|63.43|62.03|63.43|62.03|63.4|62|8
1739738970000|2025-02-16 20:49:30|63.41|62.01|63.43|62.03|63.46|62.06|63.4|62|5
1739738980000|2025-02-16 20:49:40|63.47|62.07|63.39|61.99|63.47|62.07|63.38|61.98|8
1739738990000|2025-02-16 20:49:50|63.4|62|63.45|62.05|63.45|62.05|63.39|61.99|11
1739739000000|2025-02-16 20:50:00|63.47|62.07|63.43|62.03|63.47|62.07|63.42|62.02|8
1739739010000|2025-02-16 20:50:10|63.42|62.02|63.43|62.03|63.43|62.03|63.4|62|5
1739739020000|2025-02-16 20:50:20|63.44|62.04|63.41|62.01|63.44|62.04|63.41|62.01|2
1739739040000|2025-02-16 20:50:40|63.45|62.05|63.45|62.05|63.45|62.05|63.45|62.05|1
1739739070000|2025-02-16 20:51:10|63.41|62.01|63.46|62.06|63.46|62.06|63.41|62.01|5
1739739080000|2025-02-16 20:51:20|63.48|62.08|63.47|62.07|63.48|62.08|63.47|62.07|2
1739739120000|2025-02-16 20:52:00|63.46|62.06|63.47|62.07|63.47|62.07|63.46|62.06|2
1739739130000|2025-02-16 20:52:10|63.5|62.1|63.47|62.07|63.5|62.1|63.47|62.07|2
1739739150000|2025-02-16 20:52:30|63.46|62.06|63.47|62.07|63.47|62.07|63.46|62.06|2
1739739160000|2025-02-16 20:52:40|63.53|62.13|63.55|62.15|63.59|62.19|63.53|62.13|4
1739739170000|2025-02-16 20:52:50|63.54|62.14|63.53|62.13|63.55|62.15|63.48|62.08|9
1739739180000|2025-02-16 20:53:00|63.56|62.16|63.54|62.14|63.56|62.16|63.53|62.13|3
1739739200000|2025-02-16 20:53:20|63.53|62.13|63.53|62.13|63.53|62.13|63.53|62.13|1
1739739210000|2025-02-16 20:53:30|63.49|62.09|63.47|62.07|63.49|62.09|63.47|62.07|3
1739739240000|2025-02-16 20:54:00|63.42|62.02|63.43|62.03|63.43|62.03|63.42|62.02|2
1739739250000|2025-02-16 20:54:10|63.42|62.02|63.45|62.05|63.46|62.06|63.42|62.02|4
1739739260000|2025-02-16 20:54:20|63.42|62.02|63.42|62.02|63.44|62.04|63.39|61.99|7
1739739270000|2025-02-16 20:54:30|63.41|62.01|63.38|61.98|63.41|62.01|63.38|61.98|2
1739739280000|2025-02-16 20:54:40|63.39|61.99|63.38|61.98|63.39|61.99|63.38|61.98|2
1739739300000|2025-02-16 20:55:00|63.37|61.97|63.45|62.05|63.45|62.05|63.37|61.97|2
1739739310000|2025-02-16 20:55:10|63.44|62.04|63.44|62.04|63.44|62.04|63.39|61.99|8
1739739320000|2025-02-16 20:55:20|63.42|62.02|63.44|62.04|63.44|62.04|63.4|62|5
1739739330000|2025-02-16 20:55:30|63.45|62.05|63.45|62.05|63.45|62.05|63.45|62.05|1
1739739350000|2025-02-16 20:55:50|63.46|62.06|63.47|62.07|63.47|62.07|63.46|62.06|2
1739739360000|2025-02-16 20:56:00|63.46|62.06|63.46|62.06|63.46|62.06|63.46|62.06|1
1739739370000|2025-02-16 20:56:10|63.5|62.1|63.46|62.06|63.5|62.1|63.46|62.06|2
1739739380000|2025-02-16 20:56:20|63.45|62.05|63.46|62.06|63.46|62.06|63.45|62.05|2
1739739420000|2025-02-16 20:57:00|63.47|62.07|63.47|62.07|63.47|62.07|63.47|62.07|1
1739739440000|2025-02-16 20:57:20|63.46|62.06|63.46|62.06|63.46|62.06|63.46|62.06|1
1739739460000|2025-02-16 20:57:40|63.47|62.07|63.47|62.07|63.48|62.08|63.47|62.07|3
1739739470000|2025-02-16 20:57:50|63.46|62.06|63.47|62.07|63.47|62.07|63.45|62.05|6
1739739480000|2025-02-16 20:58:00|63.48|62.08|63.48|62.08|63.48|62.08|63.47|62.07|3
1739739490000|2025-02-16 20:58:10|63.47|62.07|63.47|62.07|63.47|62.07|63.47|62.07|1
1739739500000|2025-02-16 20:58:20|63.48|62.08|63.48|62.08|63.48|62.08|63.48|62.08|1
1739739510000|2025-02-16 20:58:30|63.47|62.07|63.48|62.08|63.48|62.08|63.47|62.07|4
1739739520000|2025-02-16 20:58:40|63.49|62.09|63.55|62.15|63.6|62.2|63.48|62.08|4
1739739530000|2025-02-16 20:58:50|63.54|62.14|63.5|62.1|63.54|62.14|63.49|62.09|6
1739739540000|2025-02-16 20:59:00|63.49|62.09|63.51|62.11|63.51|62.11|63.49|62.09|2
1739739550000|2025-02-16 20:59:10|63.54|62.14|63.51|62.11|63.56|62.16|63.51|62.11|8
1739739560000|2025-02-16 20:59:20|63.49|62.09|63.49|62.09|63.49|62.09|63.49|62.09|1
1739739570000|2025-02-16 20:59:30|63.48|62.08|63.48|62.08|63.48|62.08|63.48|62.08|1
1739739590000|2025-02-16 20:59:50|63.47|62.07|63.47|62.07|63.47|62.07|63.47|62.07|1
1739739600000|2025-02-16 21:00:00|63.48|62.08|63.57|62.17|63.57|62.17|63.48|62.08|6
1739739610000|2025-02-16 21:00:10|63.58|62.18|63.64|62.24|63.64|62.24|63.58|62.18|8
1739739640000|2025-02-16 21:00:40|63.65|62.25|63.65|62.25|63.68|62.28|63.64|62.24|5
1739739650000|2025-02-16 21:00:50|63.62|62.22|63.65|62.25|63.65|62.25|63.6|62.2|7
1739739660000|2025-02-16 21:01:00|63.64|62.24|63.59|62.19|63.64|62.24|63.58|62.18|5
1739739670000|2025-02-16 21:01:10|63.58|62.18|63.56|62.16|63.59|62.19|63.55|62.15|6
1739739680000|2025-02-16 21:01:20|63.57|62.17|63.49|62.09|63.57|62.17|63.49|62.09|6
1739739690000|2025-02-16 21:01:30|63.48|62.08|63.56|62.16|63.58|62.18|63.48|62.08|7
1739739700000|2025-02-16 21:01:40|63.55|62.15|63.57|62.17|63.57|62.17|63.55|62.15|7
1739739710000|2025-02-16 21:01:50|63.56|62.16|63.49|62.09|63.56|62.16|63.49|62.09|9
1739739720000|2025-02-16 21:02:00|63.48|62.08|63.48|62.08|63.48|62.08|63.46|62.06|5
1739739730000|2025-02-16 21:02:10|63.52|62.12|63.5|62.1|63.53|62.13|63.5|62.1|12
1739739740000|2025-02-16 21:02:20|63.49|62.09|63.48|62.08|63.49|62.09|63.48|62.08|2
1739739750000|2025-02-16 21:02:30|63.47|62.07|63.51|62.11|63.51|62.11|63.47|62.07|4
1739739760000|2025-02-16 21:02:40|63.52|62.12|63.52|62.12|63.52|62.12|63.52|62.12|1
1739739770000|2025-02-16 21:02:50|63.49|62.09|63.48|62.08|63.5|62.1|63.48|62.08|5
1739739780000|2025-02-16 21:03:00|63.47|62.07|63.49|62.09|63.49|62.09|63.47|62.07|6
1739739790000|2025-02-16 21:03:10|63.53|62.13|63.49|62.09|63.55|62.15|63.48|62.08|13
1739739800000|2025-02-16 21:03:20|63.5|62.1|63.48|62.08|63.5|62.1|63.48|62.08|4
1739739810000|2025-02-16 21:03:30|63.47|62.07|63.5|62.1|63.5|62.1|63.47|62.07|7
1739739830000|2025-02-16 21:03:50|63.49|62.09|63.48|62.08|63.5|62.1|63.48|62.08|4
1739739840000|2025-02-16 21:04:00|63.47|62.07|63.55|62.15|63.55|62.15|63.46|62.06|7
1739739850000|2025-02-16 21:04:10|63.54|62.14|63.55|62.15|63.55|62.15|63.51|62.11|6
1739739860000|2025-02-16 21:04:20|63.58|62.18|63.55|62.15|63.58|62.18|63.55|62.15|2
1739739870000|2025-02-16 21:04:30|63.56|62.16|63.59|62.19|63.59|62.19|63.56|62.16|2
1739739880000|2025-02-16 21:04:40|63.58|62.18|63.58|62.18|63.58|62.18|63.58|62.18|1
1739739900000|2025-02-16 21:05:00|63.57|62.17|63.53|62.13|63.57|62.17|63.5|62.1|8
1739739910000|2025-02-16 21:05:10|63.55|62.15|63.57|62.17|63.57|62.17|63.55|62.15|3
1739739920000|2025-02-16 21:05:20|63.59|62.19|63.59|62.19|63.63|62.23|63.59|62.19|8
1739739930000|2025-02-16 21:05:30|63.58|62.18|63.58|62.18|63.58|62.18|63.58|62.18|1
1739739940000|2025-02-16 21:05:40|63.59|62.19|63.63|62.23|63.63|62.23|63.59|62.19|4
1739739950000|2025-02-16 21:05:50|63.62|62.22|63.59|62.19|63.62|62.22|63.59|62.19|4
1739739960000|2025-02-16 21:06:00|63.58|62.18|63.58|62.18|63.58|62.18|63.58|62.18|1
1739739970000|2025-02-16 21:06:10|63.59|62.19|63.63|62.23|63.68|62.28|63.59|62.19|8
1739739980000|2025-02-16 21:06:20|63.67|62.27|63.66|62.26|63.67|62.27|63.66|62.26|4
1739739990000|2025-02-16 21:06:30|63.67|62.27|63.66|62.26|63.67|62.27|63.62|62.22|7
1739740030000|2025-02-16 21:07:10|63.67|62.27|63.66|62.26|63.67|62.27|63.66|62.26|4
1739740080000|2025-02-16 21:08:00|63.67|62.27|63.67|62.27|63.67|62.27|63.67|62.27|1
1739740100000|2025-02-16 21:08:20|63.68|62.28|63.67|62.27|63.68|62.28|63.67|62.27|2
1739740130000|2025-02-16 21:08:50|63.66|62.26|63.6|62.2|63.66|62.26|63.6|62.2|5
1739740140000|2025-02-16 21:09:00|63.59|62.19|63.66|62.26|63.66|62.26|63.59|62.19|3
1739740160000|2025-02-16 21:09:20|63.67|62.27|63.67|62.27|63.67|62.27|63.67|62.27|1
1739740190000|2025-02-16 21:09:50|63.66|62.26|63.67|62.27|63.67|62.27|63.66|62.26|2
1739740200000|2025-02-16 21:10:00|63.66|62.26|63.66|62.26|63.66|62.26|63.66|62.26|1
1739740220000|2025-02-16 21:10:20|63.68|62.28|63.67|62.27|63.68|62.28|63.66|62.26|6
1739740230000|2025-02-16 21:10:30|63.66|62.26|63.65|62.25|63.66|62.26|63.62|62.22|4
1739740250000|2025-02-16 21:10:50|63.66|62.26|63.66|62.26|63.66|62.26|63.66|62.26|1
1739740260000|2025-02-16 21:11:00|63.64|62.24|63.65|62.25|63.66|62.26|63.6|62.2|9
1739740280000|2025-02-16 21:11:20|63.64|62.24|63.64|62.24|63.64|62.24|63.64|62.24|1
1739740290000|2025-02-16 21:11:30|63.62|62.22|63.59|62.19|63.62|62.22|63.59|62.19|4
1739740300000|2025-02-16 21:11:40|63.58|62.18|63.58|62.18|63.58|62.18|63.58|62.18|1
1739740360000|2025-02-16 21:12:40|63.57|62.17|63.57|62.17|63.57|62.17|63.57|62.17|1
1739740380000|2025-02-16 21:13:00|63.58|62.18|63.58|62.18|63.58|62.18|63.58|62.18|1
1739740390000|2025-02-16 21:13:10|63.57|62.17|63.57|62.17|63.57|62.17|63.57|62.17|1
1739740420000|2025-02-16 21:13:40|63.47|62.07|63.49|62.09|63.5|62.1|63.46|62.06|9
1739740430000|2025-02-16 21:13:50|63.48|62.08|63.48|62.08|63.48|62.08|63.48|62.08|1
1739740440000|2025-02-16 21:14:00|63.47|62.07|63.46|62.06|63.47|62.07|63.4|62|13
1739740450000|2025-02-16 21:14:10|63.45|62.05|63.41|62.01|63.45|62.05|63.4|62|9
1739740460000|2025-02-16 21:14:20|63.4|62|63.4|62|63.4|62|63.31|61.91|12
1739740470000|2025-02-16 21:14:30|63.41|62.01|63.38|61.98|63.41|62.01|63.38|61.98|4
1739740490000|2025-02-16 21:14:50|63.37|61.97|63.37|61.97|63.37|61.97|63.37|61.97|1
1739740500000|2025-02-16 21:15:00|63.34|61.94|63.38|61.98|63.38|61.98|63.34|61.94|4
1739740520000|2025-02-16 21:15:20|63.45|62.05|63.41|62.01|63.45|62.05|63.4|62|4
1739740530000|2025-02-16 21:15:30|63.4|62|63.39|61.99|63.4|62|63.39|61.99|2
1739740560000|2025-02-16 21:16:00|63.38|61.98|63.38|61.98|63.38|61.98|63.38|61.98|1
1739740620000|2025-02-16 21:17:00|63.39|61.99|63.39|61.99|63.39|61.99|63.39|61.99|1
1739740670000|2025-02-16 21:17:50|63.38|61.98|63.38|61.98|63.38|61.98|63.38|61.98|1
1739740680000|2025-02-16 21:18:00|63.37|61.97|63.37|61.97|63.37|61.97|63.37|61.97|1
1739740690000|2025-02-16 21:18:10|63.38|61.98|63.39|61.99|63.39|61.99|63.37|61.97|3
1739740700000|2025-02-16 21:18:20|63.43|62.03|63.4|62|63.44|62.04|63.4|62|4
1739740710000|2025-02-16 21:18:30|63.39|61.99|63.38|61.98|63.39|61.99|63.38|61.98|2
1739740720000|2025-02-16 21:18:40|63.39|61.99|63.44|62.04|63.49|62.09|63.39|61.99|11
1739740730000|2025-02-16 21:18:50|63.41|62.01|63.39|61.99|63.42|62.02|63.39|61.99|4
1739740740000|2025-02-16 21:19:00|63.38|61.98|63.38|61.98|63.38|61.98|63.38|61.98|1
1739740760000|2025-02-16 21:19:20|63.37|61.97|63.37|61.97|63.37|61.97|63.37|61.97|1
1739740780000|2025-02-16 21:19:40|63.38|61.98|63.38|61.98|63.38|61.98|63.38|61.98|1
1739740810000|2025-02-16 21:20:10|63.36|61.96|63.34|61.94|63.36|61.96|63.32|61.92|6
1739740820000|2025-02-16 21:20:20|63.36|61.96|63.37|61.97|63.37|61.97|63.36|61.96|2
1739740830000|2025-02-16 21:20:30|63.38|61.98|63.32|61.92|63.38|61.98|63.31|61.91|13
1739740840000|2025-02-16 21:20:40|63.36|61.96|63.33|61.93|63.36|61.96|63.32|61.92|9
1739740850000|2025-02-16 21:20:50|63.34|61.94|63.35|61.95|63.35|61.95|63.34|61.94|6
1739740870000|2025-02-16 21:21:10|63.38|61.98|63.36|61.96|63.4|62|63.35|61.95|4
1739740890000|2025-02-16 21:21:30|63.39|61.99|63.38|61.98|63.39|61.99|63.36|61.96|5
1739740900000|2025-02-16 21:21:40|63.37|61.97|63.38|61.98|63.38|61.98|63.37|61.97|2
1739740910000|2025-02-16 21:21:50|63.37|61.97|63.33|61.93|63.38|61.98|63.33|61.93|5
1739740920000|2025-02-16 21:22:00|63.32|61.92|63.34|61.94|63.37|61.97|63.32|61.92|6
1739740930000|2025-02-16 21:22:10|63.33|61.93|63.3|61.9|63.33|61.93|63.3|61.9|4
1739740940000|2025-02-16 21:22:20|63.28|61.88|63.21|61.81|63.28|61.88|63.21|61.81|6
1739740950000|2025-02-16 21:22:30|63.27|61.87|63.24|61.84|63.27|61.87|63.24|61.84|3
1739740960000|2025-02-16 21:22:40|63.23|61.83|63.19|61.79|63.24|61.84|63.19|61.79|8
1739740970000|2025-02-16 21:22:50|63.18|61.78|63.18|61.78|63.18|61.78|63.18|61.78|1
1739740990000|2025-02-16 21:23:10|63.19|61.79|63.18|61.78|63.19|61.79|63.18|61.78|2
1739741010000|2025-02-16 21:23:30|63.23|61.83|63.25|61.85|63.25|61.85|63.21|61.81|6
1739741020000|2025-02-16 21:23:40|63.27|61.87|63.26|61.86|63.28|61.88|63.25|61.85|5
1739741030000|2025-02-16 21:23:50|63.25|61.85|63.26|61.86|63.26|61.86|63.25|61.85|2
1739741040000|2025-02-16 21:24:00|63.29|61.89|63.27|61.87|63.29|61.89|63.27|61.87|2
1739741050000|2025-02-16 21:24:10|63.26|61.86|63.26|61.86|63.27|61.87|63.26|61.86|3
1739741060000|2025-02-16 21:24:20|63.27|61.87|63.27|61.87|63.3|61.9|63.27|61.87|3
1739741080000|2025-02-16 21:24:40|63.28|61.88|63.28|61.88|63.28|61.88|63.28|61.88|1
1739741100000|2025-02-16 21:25:00|63.39|61.99|63.36|61.96|63.39|61.99|63.35|61.95|3
1739741110000|2025-02-16 21:25:10|63.37|61.97|63.37|61.97|63.38|61.98|63.37|61.97|3
1739741120000|2025-02-16 21:25:20|63.38|61.98|63.38|61.98|63.38|61.98|63.38|61.98|1
1739741160000|2025-02-16 21:26:00|63.4|62|63.46|62.06|63.46|62.06|63.4|62|6
1739741170000|2025-02-16 21:26:10|63.5|62.1|63.46|62.06|63.5|62.1|63.45|62.05|4
1739741180000|2025-02-16 21:26:20|63.45|62.05|63.46|62.06|63.46|62.06|63.45|62.05|2
1739741200000|2025-02-16 21:26:40|63.44|62.04|63.46|62.06|63.48|62.08|63.44|62.04|6
1739741210000|2025-02-16 21:26:50|63.45|62.05|63.46|62.06|63.46|62.06|63.45|62.05|2
1739741220000|2025-02-16 21:27:00|63.45|62.05|63.46|62.06|63.46|62.06|63.45|62.05|2
1739741240000|2025-02-16 21:27:20|63.49|62.09|63.46|62.06|63.49|62.09|63.46|62.06|2
1739741250000|2025-02-16 21:27:30|63.47|62.07|63.47|62.07|63.47|62.07|63.46|62.06|3
1739741260000|2025-02-16 21:27:40|63.53|62.13|63.56|62.16|63.56|62.16|63.53|62.13|3
1739741280000|2025-02-16 21:28:00|63.53|62.13|63.57|62.17|63.57|62.17|63.48|62.08|9
1739741290000|2025-02-16 21:28:10|63.52|62.12|63.56|62.16|63.57|62.17|63.48|62.08|9
1739741300000|2025-02-16 21:28:20|63.57|62.17|63.57|62.17|63.57|62.17|63.57|62.17|1
1739741400000|2025-02-16 21:30:00|63.51|62.11|63.53|62.13|63.55|62.15|63.51|62.11|4
1739741410000|2025-02-16 21:30:10|63.54|62.14|63.55|62.15|63.55|62.15|63.54|62.14|2
1739741420000|2025-02-16 21:30:20|63.58|62.18|63.58|62.18|63.59|62.19|63.55|62.15|4
1739741430000|2025-02-16 21:30:30|63.57|62.17|63.64|62.24|63.64|62.24|63.57|62.17|5
1739741440000|2025-02-16 21:30:40|63.65|62.25|63.58|62.18|63.65|62.25|63.58|62.18|4
1739741450000|2025-02-16 21:30:50|63.62|62.22|63.68|62.28|63.7|62.3|63.62|62.22|7
1739741460000|2025-02-16 21:31:00|63.67|62.27|63.68|62.28|63.68|62.28|63.67|62.27|2
1739741490000|2025-02-16 21:31:30|63.66|62.26|63.68|62.28|63.68|62.28|63.66|62.26|3
1739741500000|2025-02-16 21:31:40|63.67|62.27|63.67|62.27|63.68|62.28|63.67|62.27|3
1739741520000|2025-02-16 21:32:00|63.68|62.28|63.72|62.32|63.72|62.32|63.68|62.28|4
1739741530000|2025-02-16 21:32:10|63.76|62.36|63.77|62.37|63.78|62.38|63.75|62.35|7
1739741540000|2025-02-16 21:32:20|63.78|62.38|63.76|62.36|63.78|62.38|63.69|62.29|11
1739741550000|2025-02-16 21:32:30|63.79|62.39|63.78|62.38|63.79|62.39|63.78|62.38|2
1739741560000|2025-02-16 21:32:40|63.74|62.34|63.76|62.36|63.76|62.36|63.74|62.34|7
1739741570000|2025-02-16 21:32:50|63.77|62.37|63.76|62.36|63.77|62.37|63.76|62.36|4
1739741580000|2025-02-16 21:33:00|63.73|62.33|63.73|62.33|63.76|62.36|63.72|62.32|7
1739741600000|2025-02-16 21:33:20|63.69|62.29|63.69|62.29|63.7|62.3|63.69|62.29|3
1739741610000|2025-02-16 21:33:30|63.71|62.31|63.74|62.34|63.74|62.34|63.69|62.29|5
1739741620000|2025-02-16 21:33:40|63.75|62.35|63.78|62.38|63.79|62.39|63.75|62.35|8
1739741660000|2025-02-16 21:34:20|63.76|62.36|63.78|62.38|63.78|62.38|63.76|62.36|3
1739741680000|2025-02-16 21:34:40|63.77|62.37|63.69|62.29|63.77|62.37|63.69|62.29|6
1739741690000|2025-02-16 21:34:50|63.7|62.3|63.75|62.35|63.76|62.36|63.7|62.3|7
1739741700000|2025-02-16 21:35:00|63.74|62.34|63.76|62.36|63.78|62.38|63.74|62.34|5
1739741710000|2025-02-16 21:35:10|63.77|62.37|63.77|62.37|63.77|62.37|63.77|62.37|1
1739741720000|2025-02-16 21:35:20|63.76|62.36|63.77|62.37|63.77|62.37|63.76|62.36|2
1739741740000|2025-02-16 21:35:40|63.79|62.39|63.78|62.38|63.79|62.39|63.77|62.37|3
1739741750000|2025-02-16 21:35:50|63.77|62.37|63.78|62.38|63.78|62.38|63.77|62.37|2
1739741760000|2025-02-16 21:36:00|63.77|62.37|63.77|62.37|63.77|62.37|63.77|62.37|1
1739741770000|2025-02-16 21:36:10|63.78|62.38|63.78|62.38|63.78|62.38|63.77|62.37|3
1739741800000|2025-02-16 21:36:40|63.77|62.37|63.78|62.38|63.78|62.38|63.77|62.37|2
1739741820000|2025-02-16 21:37:00|63.8|62.4|63.78|62.38|63.8|62.4|63.78|62.38|2
1739741830000|2025-02-16 21:37:10|63.79|62.39|63.78|62.38|63.79|62.39|63.78|62.38|2
1739741840000|2025-02-16 21:37:20|63.79|62.39|63.87|62.47|63.89|62.49|63.78|62.38|9
1739741850000|2025-02-16 21:37:30|63.83|62.43|63.87|62.47|63.87|62.47|63.8|62.4|6
1739741890000|2025-02-16 21:38:10|63.86|62.46|63.87|62.47|63.87|62.47|63.86|62.46|2
1739741920000|2025-02-16 21:38:40|63.88|62.48|63.88|62.48|63.88|62.48|63.88|62.48|1
1739741940000|2025-02-16 21:39:00|63.87|62.47|63.87|62.47|63.87|62.47|63.86|62.46|3
1739741950000|2025-02-16 21:39:10|63.86|62.46|63.8|62.4|63.86|62.46|63.78|62.38|8
1739741960000|2025-02-16 21:39:20|63.79|62.39|63.78|62.38|63.79|62.39|63.78|62.38|2
1739741970000|2025-02-16 21:39:30|63.79|62.39|63.81|62.41|63.81|62.41|63.79|62.39|3
1739741990000|2025-02-16 21:39:50|63.89|62.49|63.88|62.48|63.9|62.5|63.88|62.48|4
1739742000000|2025-02-16 21:40:00|63.87|62.47|63.88|62.48|63.88|62.48|63.87|62.47|2
1739742010000|2025-02-16 21:40:10|63.89|62.49|63.96|62.56|63.96|62.56|63.88|62.48|9
1739742020000|2025-02-16 21:40:20|63.93|62.53|63.89|62.49|63.94|62.54|63.89|62.49|4
1739742030000|2025-02-16 21:40:30|63.92|62.52|63.9|62.5|63.93|62.53|63.9|62.5|6
1739742040000|2025-02-16 21:40:40|63.89|62.49|63.88|62.48|63.89|62.49|63.88|62.48|4
1739742060000|2025-02-16 21:41:00|63.87|62.47|63.87|62.47|63.87|62.47|63.87|62.47|1
1739742070000|2025-02-16 21:41:10|63.88|62.48|63.88|62.48|63.88|62.48|63.88|62.48|1
1739742080000|2025-02-16 21:41:20|63.84|62.44|63.87|62.47|63.88|62.48|63.8|62.4|8
1739742090000|2025-02-16 21:41:30|63.88|62.48|63.89|62.49|63.89|62.49|63.88|62.48|2
1739742100000|2025-02-16 21:41:40|63.88|62.48|63.88|62.48|63.88|62.48|63.88|62.48|1
1739742130000|2025-02-16 21:42:10|63.89|62.49|63.88|62.48|63.89|62.49|63.88|62.48|4
1739742140000|2025-02-16 21:42:20|63.89|62.49|63.9|62.5|63.9|62.5|63.88|62.48|4
1739742150000|2025-02-16 21:42:30|63.89|62.49|63.89|62.49|63.89|62.49|63.89|62.49|1
1739742180000|2025-02-16 21:43:00|63.82|62.42|63.81|62.41|63.86|62.46|63.81|62.41|10
1739742220000|2025-02-16 21:43:40|63.82|62.42|63.81|62.41|63.82|62.42|63.81|62.41|2
1739742230000|2025-02-16 21:43:50|63.82|62.42|63.89|62.49|63.89|62.49|63.82|62.42|5
1739742250000|2025-02-16 21:44:10|63.9|62.5|63.9|62.5|63.9|62.5|63.89|62.49|3
1739742260000|2025-02-16 21:44:20|63.89|62.49|63.89|62.49|63.89|62.49|63.89|62.49|1
1739742270000|2025-02-16 21:44:30|63.88|62.48|63.89|62.49|63.89|62.49|63.88|62.48|2
1739742310000|2025-02-16 21:45:10|63.9|62.5|63.89|62.49|63.9|62.5|63.89|62.49|2
1739742330000|2025-02-16 21:45:30|63.88|62.48|63.89|62.49|63.89|62.49|63.88|62.48|2
1739742340000|2025-02-16 21:45:40|63.88|62.48|63.82|62.42|63.88|62.48|63.82|62.42|8
1739742350000|2025-02-16 21:45:50|63.81|62.41|63.87|62.47|63.87|62.47|63.81|62.41|5
1739742360000|2025-02-16 21:46:00|63.86|62.46|63.81|62.41|63.86|62.46|63.81|62.41|4
1739742380000|2025-02-16 21:46:20|63.86|62.46|63.88|62.48|63.88|62.48|63.86|62.46|3
1739742390000|2025-02-16 21:46:30|63.87|62.47|63.87|62.47|63.87|62.47|63.87|62.47|1
1739742400000|2025-02-16 21:46:40|63.84|62.44|63.81|62.41|63.86|62.46|63.81|62.41|7
1739742410000|2025-02-16 21:46:50|63.82|62.42|63.78|62.38|63.83|62.43|63.78|62.38|7
1739742420000|2025-02-16 21:47:00|63.77|62.37|63.78|62.38|63.78|62.38|63.77|62.37|2
1739742430000|2025-02-16 21:47:10|63.79|62.39|63.81|62.41|63.82|62.42|63.78|62.38|8
1739742440000|2025-02-16 21:47:20|63.82|62.42|63.8|62.4|63.82|62.42|63.8|62.4|3
1739742460000|2025-02-16 21:47:40|63.79|62.39|63.79|62.39|63.79|62.39|63.79|62.39|1
1739742470000|2025-02-16 21:47:50|63.82|62.42|63.82|62.42|63.82|62.42|63.82|62.42|1
1739742480000|2025-02-16 21:48:00|63.84|62.44|63.84|62.44|63.85|62.45|63.81|62.41|11
1739742500000|2025-02-16 21:48:20|63.85|62.45|63.86|62.46|63.86|62.46|63.85|62.45|2
1739742510000|2025-02-16 21:48:30|63.87|62.47|63.86|62.46|63.87|62.47|63.86|62.46|2
1739742530000|2025-02-16 21:48:50|63.88|62.48|63.87|62.47|63.88|62.48|63.87|62.47|2
1739742540000|2025-02-16 21:49:00|63.88|62.48|63.88|62.48|63.88|62.48|63.87|62.47|5
1739742610000|2025-02-16 21:50:10|63.87|62.47|63.86|62.46|63.87|62.47|63.81|62.41|5
1739742620000|2025-02-16 21:50:20|63.87|62.47|63.82|62.42|63.87|62.47|63.81|62.41|4
1739742630000|2025-02-16 21:50:30|63.83|62.43|63.85|62.45|63.87|62.47|63.83|62.43|6
1739742640000|2025-02-16 21:50:40|63.86|62.46|63.85|62.45|63.86|62.46|63.85|62.45|2
1739742650000|2025-02-16 21:50:50|63.86|62.46|63.8|62.4|63.86|62.46|63.8|62.4|3
1739742660000|2025-02-16 21:51:00|63.85|62.45|63.89|62.49|63.89|62.49|63.82|62.42|3
1739742670000|2025-02-16 21:51:10|63.85|62.45|63.86|62.46|63.88|62.48|63.85|62.45|3
1739742710000|2025-02-16 21:51:50|63.87|62.47|63.87|62.47|63.87|62.47|63.86|62.46|3
1739742720000|2025-02-16 21:52:00|63.86|62.46|63.87|62.47|63.87|62.47|63.86|62.46|2
1739742740000|2025-02-16 21:52:20|63.88|62.48|63.88|62.48|63.88|62.48|63.88|62.48|1
1739742750000|2025-02-16 21:52:30|63.87|62.47|63.88|62.48|63.88|62.48|63.87|62.47|2
1739742770000|2025-02-16 21:52:50|63.89|62.49|63.89|62.49|63.89|62.49|63.89|62.49|1
1739742790000|2025-02-16 21:53:10|63.9|62.5|63.89|62.49|63.9|62.5|63.87|62.47|4
1739742800000|2025-02-16 21:53:20|63.9|62.5|63.91|62.51|63.91|62.51|63.9|62.5|2
1739742810000|2025-02-16 21:53:30|63.88|62.48|63.9|62.5|63.9|62.5|63.88|62.48|3
1739742820000|2025-02-16 21:53:40|63.88|62.48|63.88|62.48|63.89|62.49|63.88|62.48|3
1739742830000|2025-02-16 21:53:50|63.89|62.49|63.88|62.48|63.89|62.49|63.88|62.48|2
1739742870000|2025-02-16 21:54:30|63.83|62.43|63.81|62.41|63.83|62.43|63.81|62.41|3
1739742880000|2025-02-16 21:54:40|63.83|62.43|63.8|62.4|63.83|62.43|63.8|62.4|5
1739742890000|2025-02-16 21:54:50|63.81|62.41|63.81|62.41|63.84|62.44|63.8|62.4|7
1739742900000|2025-02-16 21:55:00|63.8|62.4|63.79|62.39|63.81|62.41|63.79|62.39|3
1739742910000|2025-02-16 21:55:10|63.8|62.4|63.8|62.4|63.8|62.4|63.8|62.4|1
1739742940000|2025-02-16 21:55:40|63.81|62.41|63.81|62.41|63.81|62.41|63.81|62.41|1
1739742970000|2025-02-16 21:56:10|63.79|62.39|63.71|62.31|63.79|62.39|63.71|62.31|5
1739742980000|2025-02-16 21:56:20|63.72|62.32|63.72|62.32|63.72|62.32|63.71|62.31|3
1739742990000|2025-02-16 21:56:30|63.74|62.34|63.76|62.36|63.76|62.36|63.74|62.34|2
1739743000000|2025-02-16 21:56:40|63.8|62.4|63.78|62.38|63.82|62.42|63.77|62.37|5
1739743030000|2025-02-16 21:57:10|63.79|62.39|63.78|62.38|63.79|62.39|63.77|62.37|5
1739743040000|2025-02-16 21:57:20|63.77|62.37|63.78|62.38|63.78|62.38|63.77|62.37|2
1739743070000|2025-02-16 21:57:50|63.79|62.39|63.8|62.4|63.81|62.41|63.79|62.39|4
1739743120000|2025-02-16 21:58:40|63.78|62.38|63.79|62.39|63.79|62.39|63.78|62.38|2
1739743130000|2025-02-16 21:58:50|63.8|62.4|63.8|62.4|63.8|62.4|63.8|62.4|1
1739743140000|2025-02-16 21:59:00|63.78|62.38|63.78|62.38|63.78|62.38|63.78|62.38|1
1739743180000|2025-02-16 21:59:40|63.79|62.39|63.86|62.46|63.86|62.46|63.79|62.39|5
1739743200000|2025-02-16 22:00:00|63.84|62.44|63.79|62.39|63.84|62.44|63.79|62.39|5
1739743210000|2025-02-16 22:00:10|63.8|62.4|63.79|62.39|63.8|62.4|63.78|62.38|5
1739743220000|2025-02-16 22:00:20|63.78|62.38|63.72|62.32|63.78|62.38|63.71|62.31|6
1739743230000|2025-02-16 22:00:30|63.7|62.3|63.7|62.3|63.72|62.32|63.69|62.29|7
1739743240000|2025-02-16 22:00:40|63.71|62.31|63.72|62.32|63.72|62.32|63.71|62.31|2
1739743250000|2025-02-16 22:00:50|63.76|62.36|63.8|62.4|63.82|62.42|63.74|62.34|9
1739743260000|2025-02-16 22:01:00|63.81|62.41|63.79|62.39|63.81|62.41|63.78|62.38|4
1739743270000|2025-02-16 22:01:10|63.78|62.38|63.77|62.37|63.79|62.39|63.71|62.31|11
1739743280000|2025-02-16 22:01:20|63.8|62.4|63.79|62.39|63.8|62.4|63.77|62.37|6
1739743300000|2025-02-16 22:01:40|63.8|62.4|63.8|62.4|63.8|62.4|63.8|62.4|1
1739743310000|2025-02-16 22:01:50|63.3|62.9|63.31|62.91|63.31|62.91|63.3|62.9|2
1739743320000|2025-02-16 22:02:00|63.28|62.88|63.3|62.9|63.3|62.9|63.28|62.88|3
1739743330000|2025-02-16 22:02:10|63.31|62.91|63.3|62.9|63.31|62.91|63.28|62.88|7
1739743360000|2025-02-16 22:02:40|63.28|62.88|63.29|62.89|63.29|62.89|63.28|62.88|2
1739743390000|2025-02-16 22:03:10|63.28|62.88|63.26|62.86|63.28|62.88|63.26|62.86|2
1739743400000|2025-02-16 22:03:20|63.25|62.85|63.22|62.82|63.25|62.85|63.21|62.81|5
1739743410000|2025-02-16 22:03:30|63.21|62.81|63.19|62.79|63.21|62.81|63.19|62.79|2
1739743420000|2025-02-16 22:03:40|63.2|62.8|63.2|62.8|63.2|62.8|63.2|62.8|1
1739743430000|2025-02-16 22:03:50|63.18|62.78|63.2|62.8|63.2|62.8|63.18|62.78|3
1739743450000|2025-02-16 22:04:10|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|4
1739743460000|2025-02-16 22:04:20|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|2
1739743480000|2025-02-16 22:04:40|63.21|62.81|63.19|62.79|63.21|62.81|63.19|62.79|2
1739743490000|2025-02-16 22:04:50|63.2|62.8|63.2|62.8|63.2|62.8|63.2|62.8|1
1739743500000|2025-02-16 22:05:00|63.21|62.81|63.25|62.85|63.27|62.87|63.21|62.81|8
1739743510000|2025-02-16 22:05:10|63.24|62.84|63.22|62.82|63.24|62.84|63.22|62.82|2
1739743520000|2025-02-16 22:05:20|63.23|62.83|63.22|62.82|63.23|62.83|63.2|62.8|4
1739743530000|2025-02-16 22:05:30|63.23|62.83|63.23|62.83|63.23|62.83|63.2|62.8|7
1739743550000|2025-02-16 22:05:50|63.24|62.84|63.23|62.83|63.25|62.85|63.22|62.82|4
1739743560000|2025-02-16 22:06:00|63.21|62.81|63.23|62.83|63.23|62.83|63.21|62.81|3
1739743570000|2025-02-16 22:06:10|63.21|62.81|63.21|62.81|63.23|62.83|63.21|62.81|4
1739743580000|2025-02-16 22:06:20|63.22|62.82|63.22|62.82|63.22|62.82|63.2|62.8|4
1739743590000|2025-02-16 22:06:30|63.23|62.83|63.2|62.8|63.23|62.83|63.2|62.8|8
1739743600000|2025-02-16 22:06:40|63.21|62.81|63.22|62.82|63.26|62.86|63.21|62.81|6
1739743610000|2025-02-16 22:06:50|63.23|62.83|63.22|62.82|63.25|62.85|63.21|62.81|7
1739743620000|2025-02-16 22:07:00|63.23|62.83|63.2|62.8|63.23|62.83|63.2|62.8|5
1739743630000|2025-02-16 22:07:10|63.21|62.81|63.21|62.81|63.23|62.83|63.2|62.8|7
1739743640000|2025-02-16 22:07:20|63.22|62.82|63.22|62.82|63.23|62.83|63.2|62.8|5
1739743650000|2025-02-16 22:07:30|63.2|62.8|63.21|62.81|63.23|62.83|63.2|62.8|7
1739743660000|2025-02-16 22:07:40|63.22|62.82|63.22|62.82|63.22|62.82|63.2|62.8|4
1739743670000|2025-02-16 22:07:50|63.21|62.81|63.22|62.82|63.22|62.82|63.21|62.81|2
1739743690000|2025-02-16 22:08:10|63.21|62.81|63.22|62.82|63.22|62.82|63.21|62.81|2
1739743700000|2025-02-16 22:08:20|63.2|62.8|63.14|62.74|63.2|62.8|63.13|62.73|6
1739743710000|2025-02-16 22:08:30|63.15|62.75|63.13|62.73|63.15|62.75|63.12|62.72|4
1739743720000|2025-02-16 22:08:40|63.11|62.71|63.17|62.77|63.17|62.77|63.11|62.71|5
1739743750000|2025-02-16 22:09:10|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1739743780000|2025-02-16 22:09:40|63.19|62.79|63.19|62.79|63.19|62.79|63.19|62.79|1
1739743790000|2025-02-16 22:09:50|63.22|62.82|63.21|62.81|63.22|62.82|63.2|62.8|5
1739743810000|2025-02-16 22:10:10|63.19|62.79|63.19|62.79|63.2|62.8|63.18|62.78|7
1739743840000|2025-02-16 22:10:40|63.2|62.8|63.2|62.8|63.2|62.8|63.2|62.8|1
1739743870000|2025-02-16 22:11:10|63.21|62.81|63.21|62.81|63.21|62.81|63.21|62.81|1
1739743890000|2025-02-16 22:11:30|63.19|62.79|63.12|62.72|63.19|62.79|63.11|62.71|5
1739743900000|2025-02-16 22:11:40|63.1|62.7|63.12|62.72|63.12|62.72|63.1|62.7|3
1739743910000|2025-02-16 22:11:50|63.09|62.69|63.11|62.71|63.11|62.71|63.09|62.69|3
1739743920000|2025-02-16 22:12:00|63.12|62.72|63.12|62.72|63.13|62.73|63.12|62.72|3
1739743940000|2025-02-16 22:12:20|63.16|62.76|63.17|62.77|63.22|62.82|63.16|62.76|7
1739743950000|2025-02-16 22:12:30|63.14|62.74|63.14|62.74|63.17|62.77|63.12|62.72|10
1739743960000|2025-02-16 22:12:40|63.15|62.75|63.13|62.73|63.15|62.75|63.12|62.72|7
1739743970000|2025-02-16 22:12:50|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|2
1739743980000|2025-02-16 22:13:00|63.1|62.7|63.11|62.71|63.13|62.73|63.1|62.7|9
1739743990000|2025-02-16 22:13:10|63.12|62.72|63.1|62.7|63.13|62.73|63.09|62.69|5
1739744000000|2025-02-16 22:13:20|63.11|62.71|63.13|62.73|63.13|62.73|63.11|62.71|3
1739744010000|2025-02-16 22:13:30|63.1|62.7|63.12|62.72|63.12|62.72|63.1|62.7|3
1739744020000|2025-02-16 22:13:40|63.1|62.7|63.12|62.72|63.13|62.73|63.1|62.7|5
1739744030000|2025-02-16 22:13:50|63.09|62.69|63.12|62.72|63.12|62.72|63.09|62.69|4
1739744040000|2025-02-16 22:14:00|63.1|62.7|63.11|62.71|63.11|62.71|63.09|62.69|7
1739744050000|2025-02-16 22:14:10|63.1|62.7|63.1|62.7|63.1|62.7|63.1|62.7|1
1739744070000|2025-02-16 22:14:30|63.11|62.71|63.11|62.71|63.12|62.72|63.11|62.71|3
1739744080000|2025-02-16 22:14:40|63.09|62.69|63.11|62.71|63.11|62.71|63.09|62.69|3
1739744090000|2025-02-16 22:14:50|63.09|62.69|63.11|62.71|63.11|62.71|63.09|62.69|3
1739744100000|2025-02-16 22:15:00|63.09|62.69|63.09|62.69|63.1|62.7|63.09|62.69|3
1739744110000|2025-02-16 22:15:10|63.1|62.7|63.09|62.69|63.1|62.7|63.09|62.69|2
1739744120000|2025-02-16 22:15:20|63.1|62.7|63.09|62.69|63.1|62.7|63.09|62.69|2
1739744140000|2025-02-16 22:15:40|63.1|62.7|63.1|62.7|63.1|62.7|63.1|62.7|1
1739744150000|2025-02-16 22:15:50|63.11|62.71|63.11|62.71|63.11|62.71|63.11|62.71|1
1739744160000|2025-02-16 22:16:00|63.13|62.73|63.21|62.81|63.21|62.81|63.1|62.7|8
1739744170000|2025-02-16 22:16:10|63.19|62.79|63.19|62.79|63.19|62.79|63.19|62.79|1
1739744180000|2025-02-16 22:16:20|63.2|62.8|63.21|62.81|63.21|62.81|63.2|62.8|2
1739744190000|2025-02-16 22:16:30|63.19|62.79|63.19|62.79|63.2|62.8|63.18|62.78|4
1739744200000|2025-02-16 22:16:40|63.2|62.8|63.21|62.81|63.21|62.81|63.19|62.79|5
1739744210000|2025-02-16 22:16:50|63.22|62.82|63.19|62.79|63.22|62.82|63.18|62.78|4
1739744220000|2025-02-16 22:17:00|63.2|62.8|63.2|62.8|63.21|62.81|63.19|62.79|4
1739744230000|2025-02-16 22:17:10|63.21|62.81|63.12|62.72|63.21|62.81|63.12|62.72|6
1739744240000|2025-02-16 22:17:20|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1739744250000|2025-02-16 22:17:30|63.16|62.76|63.21|62.81|63.21|62.81|63.16|62.76|6
1739744260000|2025-02-16 22:17:40|63.2|62.8|63.2|62.8|63.2|62.8|63.2|62.8|1
1739744270000|2025-02-16 22:17:50|63.19|62.79|63.18|62.78|63.2|62.8|63.18|62.78|3
1739744280000|2025-02-16 22:18:00|63.19|62.79|63.13|62.73|63.19|62.79|63.13|62.73|10
1739744290000|2025-02-16 22:18:10|63.14|62.74|63.12|62.72|63.15|62.75|63.12|62.72|6
1739744300000|2025-02-16 22:18:20|63.15|62.75|63.16|62.76|63.2|62.8|63.15|62.75|6
1739744310000|2025-02-16 22:18:30|63.17|62.77|63.16|62.76|63.17|62.77|63.13|62.73|9
1739744330000|2025-02-16 22:18:50|63.18|62.78|63.19|62.79|63.2|62.8|63.18|62.78|3
1739744340000|2025-02-16 22:19:00|63.2|62.8|63.21|62.81|63.21|62.81|63.2|62.8|2
1739744350000|2025-02-16 22:19:10|63.24|62.84|63.28|62.88|63.28|62.88|63.19|62.79|9
1739744360000|2025-02-16 22:19:20|63.29|62.89|63.29|62.89|63.3|62.9|63.28|62.88|5
1739744370000|2025-02-16 22:19:30|63.3|62.9|63.31|62.91|63.33|62.93|63.3|62.9|3
1739744380000|2025-02-16 22:19:40|63.32|62.92|63.31|62.91|63.32|62.92|63.3|62.9|3
1739744390000|2025-02-16 22:19:50|63.3|62.9|63.3|62.9|63.3|62.9|63.3|62.9|1
1739744400000|2025-02-16 22:20:00|63.29|62.89|63.29|62.89|63.29|62.89|63.29|62.89|1
1739744410000|2025-02-16 22:20:10|63.28|62.88|63.21|62.81|63.28|62.88|63.2|62.8|11
1739744450000|2025-02-16 22:20:50|63.2|62.8|63.2|62.8|63.2|62.8|63.2|62.8|1
1739744490000|2025-02-16 22:21:30|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|2
1739744500000|2025-02-16 22:21:40|63.19|62.79|63.19|62.79|63.19|62.79|63.19|62.79|1
1739744540000|2025-02-16 22:22:20|63.2|62.8|63.19|62.79|63.2|62.8|63.19|62.79|2
1739744550000|2025-02-16 22:22:30|63.2|62.8|63.2|62.8|63.2|62.8|63.2|62.8|1
1739744660000|2025-02-16 22:24:20|63.21|62.81|63.2|62.8|63.21|62.81|63.2|62.8|2
1739744670000|2025-02-16 22:24:30|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|2
1739744680000|2025-02-16 22:24:40|63.19|62.79|63.19|62.79|63.19|62.79|63.19|62.79|1
1739744690000|2025-02-16 22:24:50|63.15|62.75|63.12|62.72|63.15|62.75|63.12|62.72|4
1739744700000|2025-02-16 22:25:00|63.09|62.69|63.1|62.7|63.1|62.7|63.09|62.69|2
1739744730000|2025-02-16 22:25:30|63.09|62.69|63.04|62.64|63.09|62.69|63.04|62.64|2
1739744740000|2025-02-16 22:25:40|63.03|62.63|63.01|62.61|63.03|62.63|63.01|62.61|5
1739744750000|2025-02-16 22:25:50|63.02|62.62|63.01|62.61|63.02|62.62|63|62.6|3
1739744760000|2025-02-16 22:26:00|62.99|62.59|62.99|62.59|63|62.6|62.99|62.59|3
1739744770000|2025-02-16 22:26:10|63|62.6|62.99|62.59|63|62.6|62.99|62.59|2
1739744790000|2025-02-16 22:26:30|62.98|62.58|62.95|62.55|62.98|62.58|62.95|62.55|3
1739744800000|2025-02-16 22:26:40|62.94|62.54|62.91|62.51|62.94|62.54|62.91|62.51|7
1739744820000|2025-02-16 22:27:00|62.9|62.5|62.92|62.52|62.92|62.52|62.9|62.5|4
1739744830000|2025-02-16 22:27:10|62.93|62.53|62.95|62.55|62.95|62.55|62.91|62.51|5
1739744840000|2025-02-16 22:27:20|62.96|62.56|62.96|62.56|62.96|62.56|62.95|62.55|3
1739744860000|2025-02-16 22:27:40|62.99|62.59|62.97|62.57|62.99|62.59|62.96|62.56|3
1739744870000|2025-02-16 22:27:50|63.02|62.62|63.01|62.61|63.02|62.62|62.97|62.57|7
1739744880000|2025-02-16 22:28:00|62.98|62.58|62.98|62.58|62.99|62.59|62.98|62.58|5
1739744890000|2025-02-16 22:28:10|62.99|62.59|62.98|62.58|62.99|62.59|62.98|62.58|4
1739744920000|2025-02-16 22:28:40|62.96|62.56|62.99|62.59|62.99|62.59|62.96|62.56|5
1739744930000|2025-02-16 22:28:50|63|62.6|63|62.6|63|62.6|63|62.6|1
1739744950000|2025-02-16 22:29:10|62.98|62.58|63.01|62.61|63.01|62.61|62.98|62.58|4
1739745000000|2025-02-16 22:30:00|62.99|62.59|63.07|62.67|63.07|62.67|62.99|62.59|6
1739745010000|2025-02-16 22:30:10|63.1|62.7|63.08|62.68|63.1|62.7|63.07|62.67|9
1739745020000|2025-02-16 22:30:20|63.09|62.69|63.09|62.69|63.09|62.69|63.07|62.67|7
1739745030000|2025-02-16 22:30:30|63.1|62.7|63.1|62.7|63.1|62.7|63.09|62.69|3
1739745040000|2025-02-16 22:30:40|63.13|62.73|63.09|62.69|63.13|62.73|63.08|62.68|4
1739745050000|2025-02-16 22:30:50|63.1|62.7|63.1|62.7|63.11|62.71|63.09|62.69|4
1739745060000|2025-02-16 22:31:00|63.11|62.71|63.1|62.7|63.11|62.71|63.09|62.69|6
1739745070000|2025-02-16 22:31:10|63.09|62.69|63.09|62.69|63.09|62.69|63.08|62.68|3
1739745080000|2025-02-16 22:31:20|63.02|62.62|63|62.6|63.02|62.62|63|62.6|3
1739745090000|2025-02-16 22:31:30|62.99|62.59|63|62.6|63|62.6|62.99|62.59|2
1739745110000|2025-02-16 22:31:50|62.92|62.52|62.92|62.52|62.92|62.52|62.92|62.52|1
1739745120000|2025-02-16 22:32:00|62.9|62.5|62.9|62.5|62.92|62.52|62.89|62.49|5
1739745130000|2025-02-16 22:32:10|62.91|62.51|62.97|62.57|62.97|62.57|62.91|62.51|4
1739745140000|2025-02-16 22:32:20|62.98|62.58|62.99|62.59|62.99|62.59|62.98|62.58|4
1739745150000|2025-02-16 22:32:30|63|62.6|62.99|62.59|63|62.6|62.98|62.58|3
1739745170000|2025-02-16 22:32:50|62.98|62.58|62.98|62.58|62.98|62.58|62.98|62.58|1
1739745180000|2025-02-16 22:33:00|62.97|62.57|62.98|62.58|62.98|62.58|62.97|62.57|2
1739745200000|2025-02-16 22:33:20|62.99|62.59|62.99|62.59|62.99|62.59|62.99|62.59|1
1739745220000|2025-02-16 22:33:40|62.98|62.58|62.98|62.58|62.98|62.58|62.98|62.58|1
1739745240000|2025-02-16 22:34:00|62.96|62.56|62.93|62.53|62.96|62.56|62.93|62.53|4
1739745250000|2025-02-16 22:34:10|62.92|62.52|62.9|62.5|62.93|62.53|62.9|62.5|5
1739745270000|2025-02-16 22:34:30|62.91|62.51|62.89|62.49|62.91|62.51|62.88|62.48|5
1739745280000|2025-02-16 22:34:40|62.85|62.45|62.8|62.4|62.85|62.45|62.8|62.4|4
1739745290000|2025-02-16 22:34:50|62.81|62.41|62.81|62.41|62.81|62.41|62.81|62.41|1
1739745310000|2025-02-16 22:35:10|62.8|62.4|62.8|62.4|62.81|62.41|62.8|62.4|3
1739745320000|2025-02-16 22:35:20|62.78|62.38|62.79|62.39|62.79|62.39|62.78|62.38|2
1739745330000|2025-02-16 22:35:30|62.8|62.4|62.79|62.39|62.8|62.4|62.79|62.39|4
1739745340000|2025-02-16 22:35:40|62.8|62.4|62.87|62.47|62.87|62.47|62.8|62.4|9
1739745350000|2025-02-16 22:35:50|62.88|62.48|62.95|62.55|62.95|62.55|62.88|62.48|6
1739745360000|2025-02-16 22:36:00|62.96|62.56|63.02|62.62|63.02|62.62|62.96|62.56|4
1739745370000|2025-02-16 22:36:10|63.01|62.61|62.91|62.51|63.01|62.61|62.9|62.5|13
1739745380000|2025-02-16 22:36:20|62.9|62.5|62.9|62.5|62.91|62.51|62.89|62.49|5
1739745390000|2025-02-16 22:36:30|62.89|62.49|62.9|62.5|62.9|62.5|62.89|62.49|2
1739745400000|2025-02-16 22:36:40|62.89|62.49|62.89|62.49|62.9|62.5|62.89|62.49|3
1739745410000|2025-02-16 22:36:50|62.86|62.46|62.86|62.46|62.86|62.46|62.86|62.46|1
1739745420000|2025-02-16 22:37:00|62.87|62.47|62.88|62.48|62.89|62.49|62.87|62.47|7
1739745430000|2025-02-16 22:37:10|62.89|62.49|62.87|62.47|62.89|62.49|62.87|62.47|2
1739745440000|2025-02-16 22:37:20|62.85|62.45|62.83|62.43|62.85|62.45|62.81|62.41|5
1739745450000|2025-02-16 22:37:30|62.86|62.46|62.95|62.55|62.96|62.56|62.86|62.46|9
1739745460000|2025-02-16 22:37:40|62.96|62.56|62.94|62.54|63.02|62.62|62.94|62.54|8
1739745470000|2025-02-16 22:37:50|62.93|62.53|62.9|62.5|62.94|62.54|62.89|62.49|11
1739745480000|2025-02-16 22:38:00|62.91|62.51|62.9|62.5|62.91|62.51|62.89|62.49|5
1739745510000|2025-02-16 22:38:30|62.89|62.49|62.91|62.51|62.91|62.51|62.89|62.49|3
1739745530000|2025-02-16 22:38:50|62.92|62.52|62.97|62.57|62.97|62.57|62.89|62.49|8
1739745550000|2025-02-16 22:39:10|62.96|62.56|62.91|62.51|62.97|62.57|62.91|62.51|4
1739745560000|2025-02-16 22:39:20|62.92|62.52|62.91|62.51|62.92|62.52|62.9|62.5|6
1739745570000|2025-02-16 22:39:30|62.92|62.52|62.97|62.57|63.01|62.61|62.92|62.52|6
1739745590000|2025-02-16 22:39:50|62.98|62.58|62.98|62.58|62.98|62.58|62.98|62.58|1
1739745600000|2025-02-16 22:40:00|63.01|62.61|62.99|62.59|63.01|62.61|62.99|62.59|4
1739745630000|2025-02-16 22:40:30|63|62.6|62.99|62.59|63|62.6|62.99|62.59|2
1739745640000|2025-02-16 22:40:40|63|62.6|63|62.6|63|62.6|63|62.6|1
1739745650000|2025-02-16 22:40:50|63.01|62.61|63.01|62.61|63.01|62.61|63.01|62.61|1
1739745660000|2025-02-16 22:41:00|63|62.6|63.01|62.61|63.01|62.61|62.98|62.58|5
1739745670000|2025-02-16 22:41:10|62.98|62.58|63.01|62.61|63.01|62.61|62.98|62.58|4
1739745680000|2025-02-16 22:41:20|62.98|62.58|63|62.6|63|62.6|62.98|62.58|3
1739745700000|2025-02-16 22:41:40|63.01|62.61|63.01|62.61|63.01|62.61|63.01|62.61|1
1739745710000|2025-02-16 22:41:50|62.98|62.58|63|62.6|63|62.6|62.98|62.58|3
1739745720000|2025-02-16 22:42:00|63.01|62.61|63.01|62.61|63.01|62.61|63.01|62.61|1
1739745740000|2025-02-16 22:42:20|62.99|62.59|63|62.6|63|62.6|62.99|62.59|2
1739745750000|2025-02-16 22:42:30|63.01|62.61|63|62.6|63.01|62.61|63|62.6|2
1739745760000|2025-02-16 22:42:40|63.01|62.61|63.01|62.61|63.01|62.61|63|62.6|3
1739745770000|2025-02-16 22:42:50|63.02|62.62|63.01|62.61|63.02|62.62|62.99|62.59|4
1739745780000|2025-02-16 22:43:00|63.02|62.62|63.02|62.62|63.02|62.62|62.99|62.59|5
1739745790000|2025-02-16 22:43:10|62.99|62.59|63.01|62.61|63.01|62.61|62.99|62.59|3
1739745800000|2025-02-16 22:43:20|63.02|62.62|62.99|62.59|63.02|62.62|62.99|62.59|5
1739745810000|2025-02-16 22:43:30|63|62.6|63.01|62.61|63.01|62.61|63|62.6|2
1739745820000|2025-02-16 22:43:40|62.99|62.59|63.01|62.61|63.01|62.61|62.99|62.59|3
1739745830000|2025-02-16 22:43:50|62.99|62.59|63.07|62.67|63.07|62.67|62.99|62.59|12
1739745850000|2025-02-16 22:44:10|63.1|62.7|63.1|62.7|63.1|62.7|63.1|62.7|1
1739745870000|2025-02-16 22:44:30|63.09|62.69|63.09|62.69|63.09|62.69|63.09|62.69|1
1739745960000|2025-02-16 22:46:00|63.08|62.68|63.08|62.68|63.09|62.69|63.08|62.68|5
1739745970000|2025-02-16 22:46:10|63.09|62.69|63.09|62.69|63.09|62.69|63.09|62.69|1
1739745980000|2025-02-16 22:46:20|63.08|62.68|63.08|62.68|63.08|62.68|63.08|62.68|1
1739745990000|2025-02-16 22:46:30|63.09|62.69|63.09|62.69|63.09|62.69|63.08|62.68|3
1739746060000|2025-02-16 22:47:40|63.08|62.68|63.09|62.69|63.09|62.69|63.08|62.68|2
1739746100000|2025-02-16 22:48:20|63.1|62.7|63.08|62.68|63.1|62.7|63.08|62.68|2
1739746110000|2025-02-16 22:48:30|63.09|62.69|63.1|62.7|63.1|62.7|63.09|62.69|2
1739746140000|2025-02-16 22:49:00|63.14|62.74|63.1|62.7|63.14|62.74|63.08|62.68|6
1739746150000|2025-02-16 22:49:10|63.11|62.71|63.1|62.7|63.11|62.71|63.08|62.68|6
1739746160000|2025-02-16 22:49:20|63.11|62.71|63.1|62.7|63.11|62.71|63.08|62.68|4
1739746170000|2025-02-16 22:49:30|63.11|62.71|63.11|62.71|63.11|62.71|63.08|62.68|5
1739746180000|2025-02-16 22:49:40|63.08|62.68|63.11|62.71|63.11|62.71|63.08|62.68|4
1739746190000|2025-02-16 22:49:50|63.08|62.68|63.1|62.7|63.1|62.7|63.08|62.68|3
1739746200000|2025-02-16 22:50:00|63.11|62.71|63.1|62.7|63.11|62.71|63.08|62.68|4
1739746210000|2025-02-16 22:50:10|63.11|62.71|63.11|62.71|63.11|62.71|63.08|62.68|5
1739746220000|2025-02-16 22:50:20|63.09|62.69|63.1|62.7|63.1|62.7|63.09|62.69|2
1739746230000|2025-02-16 22:50:30|63.11|62.71|63.11|62.71|63.11|62.71|63.09|62.69|4
1739746240000|2025-02-16 22:50:40|63.09|62.69|63.11|62.71|63.11|62.71|63.09|62.69|5
1739746250000|2025-02-16 22:50:50|63.09|62.69|63.1|62.7|63.11|62.71|63.09|62.69|5
1739746260000|2025-02-16 22:51:00|63.11|62.71|63.1|62.7|63.11|62.71|63.09|62.69|3
1739746270000|2025-02-16 22:51:10|63.11|62.71|63.11|62.71|63.11|62.71|63.1|62.7|3
1739746290000|2025-02-16 22:51:30|63.09|62.69|63.11|62.71|63.11|62.71|63.09|62.69|3
1739746300000|2025-02-16 22:51:40|63.12|62.72|63.1|62.7|63.12|62.72|63.09|62.69|3
1739746310000|2025-02-16 22:51:50|63.11|62.71|63.1|62.7|63.12|62.72|63.09|62.69|4
1739746320000|2025-02-16 22:52:00|63.11|62.71|63.19|62.79|63.19|62.79|63.11|62.71|6
1739746330000|2025-02-16 22:52:10|63.18|62.78|63.2|62.8|63.2|62.8|63.18|62.78|3
1739746350000|2025-02-16 22:52:30|63.19|62.79|63.17|62.77|63.2|62.8|63.17|62.77|3
1739746360000|2025-02-16 22:52:40|63.18|62.78|63.19|62.79|63.19|62.79|63.18|62.78|2
1739746370000|2025-02-16 22:52:50|63.2|62.8|63.2|62.8|63.2|62.8|63.2|62.8|1
1739746380000|2025-02-16 22:53:00|63.18|62.78|63.18|62.78|63.2|62.8|63.18|62.78|4
1739746390000|2025-02-16 22:53:10|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|2
1739746400000|2025-02-16 22:53:20|63.18|62.78|63.2|62.8|63.2|62.8|63.18|62.78|5
1739746410000|2025-02-16 22:53:30|63.18|62.78|63.2|62.8|63.2|62.8|63.18|62.78|3
1739746420000|2025-02-16 22:53:40|63.21|62.81|63.21|62.81|63.21|62.81|63.21|62.81|1
1739746470000|2025-02-16 22:54:30|63.22|62.82|63.27|62.87|63.28|62.88|63.22|62.82|5
1739746490000|2025-02-16 22:54:50|63.29|62.89|63.29|62.89|63.32|62.92|63.28|62.88|7
1739746500000|2025-02-16 22:55:00|63.3|62.9|63.3|62.9|63.3|62.9|63.28|62.88|4
1739746510000|2025-02-16 22:55:10|63.27|62.87|63.3|62.9|63.3|62.9|63.27|62.87|4
1739746530000|2025-02-16 22:55:30|63.27|62.87|63.3|62.9|63.3|62.9|63.27|62.87|4
1739746540000|2025-02-16 22:55:40|63.27|62.87|63.27|62.87|63.3|62.9|63.27|62.87|5
1739746550000|2025-02-16 22:55:50|63.28|62.88|63.3|62.9|63.3|62.9|63.28|62.88|6
1739746560000|2025-02-16 22:56:00|63.28|62.88|63.3|62.9|63.3|62.9|63.28|62.88|3
1739746570000|2025-02-16 22:56:10|63.28|62.88|63.3|62.9|63.3|62.9|63.28|62.88|3
1739746580000|2025-02-16 22:56:20|63.28|62.88|63.3|62.9|63.3|62.9|63.28|62.88|3
1739746590000|2025-02-16 22:56:30|63.28|62.88|63.3|62.9|63.3|62.9|63.28|62.88|3
1739746630000|2025-02-16 22:57:10|63.25|62.85|63.29|62.89|63.29|62.89|63.25|62.85|3
1739746640000|2025-02-16 22:57:20|63.28|62.88|63.22|62.82|63.28|62.88|63.21|62.81|5
1739746650000|2025-02-16 22:57:30|63.2|62.8|63.21|62.81|63.21|62.81|63.2|62.8|2
1739746660000|2025-02-16 22:57:40|63.22|62.82|63.21|62.81|63.22|62.82|63.19|62.79|4
1739746690000|2025-02-16 22:58:10|63.3|62.9|63.29|62.89|63.3|62.9|63.28|62.88|5
1739746700000|2025-02-16 22:58:20|63.3|62.9|63.3|62.9|63.3|62.9|63.28|62.88|4
1739746710000|2025-02-16 22:58:30|63.28|62.88|63.29|62.89|63.3|62.9|63.28|62.88|5
1739746720000|2025-02-16 22:58:40|63.28|62.88|63.31|62.91|63.32|62.92|63.28|62.88|7
1739746730000|2025-02-16 22:58:50|63.28|62.88|63.32|62.92|63.32|62.92|63.23|62.83|10
1739746740000|2025-02-16 22:59:00|63.3|62.9|63.3|62.9|63.31|62.91|63.3|62.9|5
1739746750000|2025-02-16 22:59:10|63.26|62.86|63.24|62.84|63.3|62.9|63.24|62.84|7
1739746760000|2025-02-16 22:59:20|63.25|62.85|63.24|62.84|63.25|62.85|63.23|62.83|3
1739746770000|2025-02-16 22:59:30|63.25|62.85|63.28|62.88|63.28|62.88|63.22|62.82|7
1739746780000|2025-02-16 22:59:40|63.29|62.89|63.29|62.89|63.3|62.9|63.28|62.88|4
1739746790000|2025-02-16 22:59:50|63.3|62.9|63.3|62.9|63.3|62.9|63.28|62.88|6
1739746800000|2025-02-16 23:00:00|63.28|62.88|63.19|62.79|63.3|62.9|63.19|62.79|9
1739746810000|2025-02-16 23:00:10|63.18|62.78|63.13|62.73|63.18|62.78|63.1|62.7|11
1739746820000|2025-02-16 23:00:20|63.12|62.72|63.07|62.67|63.12|62.72|62.94|62.54|14
1739746830000|2025-02-16 23:00:30|63.05|62.65|62.87|62.47|63.05|62.65|62.87|62.47|14
1739746840000|2025-02-16 23:00:40|62.86|62.46|62.88|62.48|62.94|62.54|62.83|62.43|23
1739746850000|2025-02-16 23:00:50|62.92|62.52|63.24|62.84|63.26|62.86|62.92|62.52|17
1739746860000|2025-02-16 23:01:00|63.28|62.88|63.18|62.78|63.28|62.88|63.1|62.7|17
1739746870000|2025-02-16 23:01:10|63.17|62.77|63.16|62.76|63.17|62.77|63.16|62.76|2
1739746890000|2025-02-16 23:01:30|63.12|62.72|63.01|62.61|63.12|62.72|63.01|62.61|15
1739746900000|2025-02-16 23:01:40|63.02|62.62|63.1|62.7|63.1|62.7|63.02|62.62|9
1739746910000|2025-02-16 23:01:50|63.05|62.65|63.06|62.66|63.09|62.69|63.01|62.61|13
1739746920000|2025-02-16 23:02:00|63.04|62.64|63.01|62.61|63.04|62.64|62.97|62.57|14
1739746930000|2025-02-16 23:02:10|62.98|62.58|62.99|62.59|63|62.6|62.98|62.58|7
1739746940000|2025-02-16 23:02:20|63|62.6|62.91|62.51|63|62.6|62.91|62.51|10
1739746950000|2025-02-16 23:02:30|62.95|62.55|62.97|62.57|62.97|62.57|62.94|62.54|11
1739746960000|2025-02-16 23:02:40|62.98|62.58|62.98|62.58|62.98|62.58|62.94|62.54|6
1739746970000|2025-02-16 23:02:50|62.99|62.59|62.98|62.58|62.99|62.59|62.96|62.56|6
1739746980000|2025-02-16 23:03:00|62.99|62.59|62.98|62.58|62.99|62.59|62.98|62.58|2
1739746990000|2025-02-16 23:03:10|62.99|62.59|62.98|62.58|62.99|62.59|62.96|62.56|6
1739747030000|2025-02-16 23:03:50|62.99|62.59|62.99|62.59|62.99|62.59|62.98|62.58|3
1739747040000|2025-02-16 23:04:00|63.03|62.63|63.08|62.68|63.09|62.69|63|62.6|14
1739747050000|2025-02-16 23:04:10|63.07|62.67|63.03|62.63|63.07|62.67|63|62.6|9
1739747060000|2025-02-16 23:04:20|63.04|62.64|63.1|62.7|63.1|62.7|63.04|62.64|4
1739747080000|2025-02-16 23:04:40|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|2
1739747090000|2025-02-16 23:04:50|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|3
1739747100000|2025-02-16 23:05:00|63.07|62.67|63.02|62.62|63.09|62.69|63.02|62.62|17
1739747110000|2025-02-16 23:05:10|63|62.6|62.99|62.59|63.01|62.61|62.97|62.57|10
1739747120000|2025-02-16 23:05:20|63|62.6|63.01|62.61|63.01|62.61|63|62.6|4
1739747130000|2025-02-16 23:05:30|62.99|62.59|62.99|62.59|63|62.6|62.99|62.59|3
1739747140000|2025-02-16 23:05:40|62.97|62.57|62.95|62.55|63|62.6|62.95|62.55|5
1739747150000|2025-02-16 23:05:50|62.99|62.59|63|62.6|63|62.6|62.98|62.58|4
1739747160000|2025-02-16 23:06:00|62.99|62.59|62.93|62.53|62.99|62.59|62.92|62.52|15
1739747170000|2025-02-16 23:06:10|62.92|62.52|62.95|62.55|62.96|62.56|62.92|62.52|5
1739747180000|2025-02-16 23:06:20|62.96|62.56|63|62.6|63|62.6|62.96|62.56|3
1739747190000|2025-02-16 23:06:30|62.99|62.59|63|62.6|63|62.6|62.99|62.59|4
1739747200000|2025-02-16 23:06:40|62.99|62.59|62.99|62.59|62.99|62.59|62.99|62.59|1
1739747250000|2025-02-16 23:07:30|62.98|62.58|62.98|62.58|62.98|62.58|62.98|62.58|1
1739747260000|2025-02-16 23:07:40|63.05|62.65|63.09|62.69|63.09|62.69|63.05|62.65|4
1739747280000|2025-02-16 23:08:00|63.08|62.68|63.08|62.68|63.09|62.69|63.08|62.68|3
1739747290000|2025-02-16 23:08:10|63.09|62.69|63.1|62.7|63.11|62.71|63.09|62.69|4
1739747300000|2025-02-16 23:08:20|63.08|62.68|63.11|62.71|63.11|62.71|63.08|62.68|4
1739747310000|2025-02-16 23:08:30|63.09|62.69|63.11|62.71|63.11|62.71|63.09|62.69|3
1739747320000|2025-02-16 23:08:40|63.08|62.68|63.09|62.69|63.09|62.69|63.08|62.68|4
1739747330000|2025-02-16 23:08:50|63.07|62.67|63.08|62.68|63.08|62.68|63.05|62.65|5
1739747340000|2025-02-16 23:09:00|63.07|62.67|63.04|62.64|63.07|62.67|63.02|62.62|17
1739747350000|2025-02-16 23:09:10|63.03|62.63|63.05|62.65|63.05|62.65|63.02|62.62|7
1739747360000|2025-02-16 23:09:20|63.06|62.66|63.06|62.66|63.06|62.66|63.05|62.65|5
1739747370000|2025-02-16 23:09:30|63.05|62.65|63.06|62.66|63.06|62.66|63.05|62.65|2
1739747380000|2025-02-16 23:09:40|63.09|62.69|63.09|62.69|63.09|62.69|63.09|62.69|1
1739747390000|2025-02-16 23:09:50|63.06|62.66|63.08|62.68|63.09|62.69|63.06|62.66|3
1739747400000|2025-02-16 23:10:00|63.07|62.67|63.06|62.66|63.08|62.68|63|62.6|10
1739747410000|2025-02-16 23:10:10|63.07|62.67|63.01|62.61|63.07|62.67|63|62.6|7
1739747420000|2025-02-16 23:10:20|63.02|62.62|63|62.6|63.02|62.62|62.98|62.58|5
1739747430000|2025-02-16 23:10:30|63.01|62.61|62.99|62.59|63.01|62.61|62.98|62.58|9
1739747440000|2025-02-16 23:10:40|63|62.6|62.99|62.59|63|62.6|62.98|62.58|3
1739747470000|2025-02-16 23:11:10|62.98|62.58|63|62.6|63|62.6|62.98|62.58|5
1739747480000|2025-02-16 23:11:20|62.99|62.59|63.01|62.61|63.01|62.61|62.99|62.59|3
1739747490000|2025-02-16 23:11:30|62.98|62.58|63|62.6|63|62.6|62.98|62.58|3
1739747500000|2025-02-16 23:11:40|63.01|62.61|63.01|62.61|63.01|62.61|62.98|62.58|5
1739747510000|2025-02-16 23:11:50|62.98|62.58|62.98|62.58|63|62.6|62.98|62.58|4
1739747520000|2025-02-16 23:12:00|62.99|62.59|62.99|62.59|63.01|62.61|62.98|62.58|5
1739747530000|2025-02-16 23:12:10|62.98|62.58|62.98|62.58|62.99|62.59|62.98|62.58|3
1739747540000|2025-02-16 23:12:20|62.97|62.57|62.98|62.58|62.98|62.58|62.9|62.5|13
1739747570000|2025-02-16 23:12:50|62.99|62.59|62.98|62.58|62.99|62.59|62.98|62.58|2
1739747580000|2025-02-16 23:13:00|62.99|62.59|62.99|62.59|62.99|62.59|62.99|62.59|1
1739747600000|2025-02-16 23:13:20|63|62.6|62.99|62.59|63|62.6|62.98|62.58|3
1739747620000|2025-02-16 23:13:40|62.98|62.58|62.98|62.58|62.99|62.59|62.97|62.57|4
1739747640000|2025-02-16 23:14:00|62.99|62.59|62.99|62.59|62.99|62.59|62.99|62.59|1
1739747670000|2025-02-16 23:14:30|63.03|62.63|63.12|62.72|63.12|62.72|63.03|62.63|6
1739747680000|2025-02-16 23:14:40|63.09|62.69|63.11|62.71|63.11|62.71|63.09|62.69|5
1739747690000|2025-02-16 23:14:50|63.12|62.72|63.11|62.71|63.12|62.72|63.1|62.7|3
1739747700000|2025-02-16 23:15:00|63.09|62.69|63.11|62.71|63.11|62.71|63.09|62.69|3
1739747710000|2025-02-16 23:15:10|63.12|62.72|63.11|62.71|63.12|62.72|63.09|62.69|8
1739747720000|2025-02-16 23:15:20|63.12|62.72|63.17|62.77|63.17|62.77|63.12|62.72|3
1739747730000|2025-02-16 23:15:30|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|3
1739747740000|2025-02-16 23:15:40|63.12|62.72|63.11|62.71|63.12|62.72|63.09|62.69|4
1739747750000|2025-02-16 23:15:50|63.1|62.7|63.11|62.71|63.11|62.71|63.09|62.69|5
1739747760000|2025-02-16 23:16:00|63.09|62.69|63.08|62.68|63.11|62.71|63.08|62.68|5
1739747770000|2025-02-16 23:16:10|63.09|62.69|63.08|62.68|63.1|62.7|63.08|62.68|5
1739747780000|2025-02-16 23:16:20|63.09|62.69|63.01|62.61|63.09|62.69|63.01|62.61|5
1739747790000|2025-02-16 23:16:30|63.02|62.62|63.02|62.62|63.02|62.62|63.02|62.62|1
1739747810000|2025-02-16 23:16:50|63|62.6|63|62.6|63|62.6|63|62.6|1
1739747820000|2025-02-16 23:17:00|63.01|62.61|63.02|62.62|63.02|62.62|62.98|62.58|7
1739747830000|2025-02-16 23:17:10|63.01|62.61|63.04|62.64|63.07|62.67|63.01|62.61|6
1739747840000|2025-02-16 23:17:20|63.05|62.65|63.05|62.65|63.06|62.66|63.03|62.63|5
1739747860000|2025-02-16 23:17:40|63.06|62.66|63.05|62.65|63.06|62.66|63.03|62.63|5
1739747870000|2025-02-16 23:17:50|63.03|62.63|63.04|62.64|63.05|62.65|63.03|62.63|5
1739747880000|2025-02-16 23:18:00|63.05|62.65|63.04|62.64|63.05|62.65|63.03|62.63|3
1739747890000|2025-02-16 23:18:10|63.05|62.65|63.05|62.65|63.07|62.67|63.04|62.64|6
1739747900000|2025-02-16 23:18:20|63.06|62.66|63.06|62.66|63.06|62.66|63.06|62.66|1
1739747910000|2025-02-16 23:18:30|63.07|62.67|63.08|62.68|63.08|62.68|63.07|62.67|2
1739747920000|2025-02-16 23:18:40|63.07|62.67|63.09|62.69|63.09|62.69|63.07|62.67|3
1739747930000|2025-02-16 23:18:50|63.12|62.72|63.11|62.71|63.12|62.72|63.1|62.7|3
1739747940000|2025-02-16 23:19:00|63.12|62.72|63.12|62.72|63.13|62.73|63.11|62.71|6
1739747950000|2025-02-16 23:19:10|63.1|62.7|63.16|62.76|63.16|62.76|63.1|62.7|5
1739747960000|2025-02-16 23:19:20|63.17|62.77|63.21|62.81|63.23|62.83|63.17|62.77|7
1739747970000|2025-02-16 23:19:30|63.22|62.82|63.22|62.82|63.22|62.82|63.2|62.8|5
1739747980000|2025-02-16 23:19:40|63.21|62.81|63.22|62.82|63.22|62.82|63.21|62.81|2
1739747990000|2025-02-16 23:19:50|63.2|62.8|63.22|62.82|63.22|62.82|63.2|62.8|3
1739748000000|2025-02-16 23:20:00|63.2|62.8|63.21|62.81|63.22|62.82|63.2|62.8|5
1739748010000|2025-02-16 23:20:10|63.22|62.82|63.21|62.81|63.22|62.82|63.2|62.8|8
1739748020000|2025-02-16 23:20:20|63.22|62.82|63.21|62.81|63.22|62.82|63.2|62.8|3
1739748030000|2025-02-16 23:20:30|63.22|62.82|63.24|62.84|63.24|62.84|63.22|62.82|3
1739748040000|2025-02-16 23:20:40|63.25|62.85|63.26|62.86|63.26|62.86|63.25|62.85|2
1739748060000|2025-02-16 23:21:00|63.31|62.91|63.31|62.91|63.31|62.91|63.3|62.9|3
1739748070000|2025-02-16 23:21:10|63.35|62.95|63.4|63|63.43|63.03|63.35|62.95|5
1739748080000|2025-02-16 23:21:20|63.39|62.99|63.39|62.99|63.41|63.01|63.35|62.95|11
1739748090000|2025-02-16 23:21:30|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|2
1739748100000|2025-02-16 23:21:40|63.35|62.95|63.39|62.99|63.39|62.99|63.35|62.95|5
1739748110000|2025-02-16 23:21:50|63.38|62.98|63.37|62.97|63.39|62.99|63.36|62.96|5
1739748120000|2025-02-16 23:22:00|63.38|62.98|63.35|62.95|63.39|62.99|63.35|62.95|8
1739748130000|2025-02-16 23:22:10|63.36|62.96|63.37|62.97|63.39|62.99|63.36|62.96|5
1739748140000|2025-02-16 23:22:20|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739748150000|2025-02-16 23:22:30|63.35|62.95|63.36|62.96|63.39|62.99|63.34|62.94|8
1739748160000|2025-02-16 23:22:40|63.37|62.97|63.38|62.98|63.38|62.98|63.37|62.97|2
1739748170000|2025-02-16 23:22:50|63.39|62.99|63.38|62.98|63.39|62.99|63.37|62.97|4
1739748180000|2025-02-16 23:23:00|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1739748190000|2025-02-16 23:23:10|63.38|62.98|63.36|62.96|63.39|62.99|63.36|62.96|4
1739748200000|2025-02-16 23:23:20|63.35|62.95|63.32|62.92|63.35|62.95|63.32|62.92|4
1739748210000|2025-02-16 23:23:30|63.35|62.95|63.38|62.98|63.38|62.98|63.35|62.95|2
1739748230000|2025-02-16 23:23:50|63.39|62.99|63.4|63|63.4|63|63.39|62.99|2
1739748250000|2025-02-16 23:24:10|63.37|62.97|63.38|62.98|63.38|62.98|63.37|62.97|2
1739748270000|2025-02-16 23:24:30|63.39|62.99|63.39|62.99|63.39|62.99|63.39|62.99|1
1739748280000|2025-02-16 23:24:40|63.4|63|63.4|63|63.4|63|63.4|63|1
1739748290000|2025-02-16 23:24:50|63.38|62.98|63.4|63|63.4|63|63.38|62.98|5
1739748300000|2025-02-16 23:25:00|63.39|62.99|63.34|62.94|63.4|63|63.34|62.94|9
1739748310000|2025-02-16 23:25:10|63.33|62.93|63.31|62.91|63.33|62.93|63.31|62.91|3
1739748320000|2025-02-16 23:25:20|63.3|62.9|63.3|62.9|63.3|62.9|63.3|62.9|1
1739748350000|2025-02-16 23:25:50|63.29|62.89|63.29|62.89|63.3|62.9|63.29|62.89|3
1739748370000|2025-02-16 23:26:10|63.3|62.9|63.3|62.9|63.3|62.9|63.3|62.9|1
1739748400000|2025-02-16 23:26:40|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|2
1739748410000|2025-02-16 23:26:50|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|2
1739748420000|2025-02-16 23:27:00|63.29|62.89|63.26|62.86|63.3|62.9|63.26|62.86|6
1739748430000|2025-02-16 23:27:10|63.29|62.89|63.29|62.89|63.29|62.89|63.29|62.89|1
1739748450000|2025-02-16 23:27:30|63.3|62.9|63.3|62.9|63.3|62.9|63.3|62.9|1
1739748460000|2025-02-16 23:27:40|63.29|62.89|63.24|62.84|63.29|62.89|63.24|62.84|4
1739748470000|2025-02-16 23:27:50|63.23|62.83|63.3|62.9|63.3|62.9|63.23|62.83|4
1739748480000|2025-02-16 23:28:00|63.31|62.91|63.3|62.9|63.31|62.91|63.3|62.9|2
1739748490000|2025-02-16 23:28:10|63.31|62.91|63.31|62.91|63.34|62.94|63.31|62.91|3
1739748500000|2025-02-16 23:28:20|63.32|62.92|63.35|62.95|63.35|62.95|63.31|62.91|4
1739748520000|2025-02-16 23:28:40|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739748540000|2025-02-16 23:29:00|63.38|62.98|63.38|62.98|63.38|62.98|63.38|62.98|1
1739748550000|2025-02-16 23:29:10|63.4|63|63.41|63.01|63.41|63.01|63.4|63|4
1739748560000|2025-02-16 23:29:20|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|2
1739748570000|2025-02-16 23:29:30|63.42|63.02|63.47|63.07|63.47|63.07|63.42|63.02|6
1739748580000|2025-02-16 23:29:40|63.48|63.08|63.48|63.08|63.48|63.08|63.48|63.08|1
1739748590000|2025-02-16 23:29:50|63.47|63.07|63.42|63.02|63.47|63.07|63.42|63.02|5
1739748600000|2025-02-16 23:30:00|63.41|63.01|63.4|63|63.41|63.01|63.39|62.99|4
1739748610000|2025-02-16 23:30:10|63.41|63.01|63.4|63|63.41|63.01|63.4|63|2
1739748620000|2025-02-16 23:30:20|63.41|63.01|63.41|63.01|63.43|63.03|63.41|63.01|5
1739748640000|2025-02-16 23:30:40|63.45|63.05|63.43|63.03|63.46|63.06|63.43|63.03|6
1739748650000|2025-02-16 23:30:50|63.45|63.05|63.49|63.09|63.51|63.11|63.45|63.05|6
1739748660000|2025-02-16 23:31:00|63.5|63.1|63.46|63.06|63.5|63.1|63.44|63.04|8
1739748670000|2025-02-16 23:31:10|63.47|63.07|63.46|63.06|63.48|63.08|63.46|63.06|3
1739748680000|2025-02-16 23:31:20|63.47|63.07|63.43|63.03|63.47|63.07|63.43|63.03|3
1739748690000|2025-02-16 23:31:30|63.42|63.02|63.5|63.1|63.51|63.11|63.42|63.02|9
1739748700000|2025-02-16 23:31:40|63.49|63.09|63.5|63.1|63.51|63.11|63.49|63.09|3
1739748710000|2025-02-16 23:31:50|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739748720000|2025-02-16 23:32:00|63.46|63.06|63.42|63.02|63.46|63.06|63.42|63.02|7
1739748740000|2025-02-16 23:32:20|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1739748760000|2025-02-16 23:32:40|63.4|63|63.4|63|63.4|63|63.4|63|1
1739748800000|2025-02-16 23:33:20|63.41|63.01|63.42|63.02|63.42|63.02|63.41|63.01|2
1739748810000|2025-02-16 23:33:30|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1739748840000|2025-02-16 23:34:00|63.51|63.11|63.51|63.11|63.51|63.11|63.5|63.1|3
1739748850000|2025-02-16 23:34:10|63.5|63.1|63.57|63.17|63.58|63.18|63.5|63.1|7
1739748860000|2025-02-16 23:34:20|63.56|63.16|63.55|63.15|63.6|63.2|63.55|63.15|4
1739748870000|2025-02-16 23:34:30|63.56|63.16|63.55|63.15|63.56|63.16|63.55|63.15|2
1739748880000|2025-02-16 23:34:40|63.54|63.14|63.54|63.14|63.55|63.15|63.54|63.14|3
1739748900000|2025-02-16 23:35:00|63.52|63.12|63.53|63.13|63.53|63.13|63.52|63.12|2
1739748910000|2025-02-16 23:35:10|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1739748920000|2025-02-16 23:35:20|63.53|63.13|63.52|63.12|63.53|63.13|63.52|63.12|2
1739748930000|2025-02-16 23:35:30|63.51|63.11|63.51|63.11|63.51|63.11|63.51|63.11|1
1739748940000|2025-02-16 23:35:40|63.52|63.12|63.49|63.09|63.52|63.12|63.49|63.09|4
1739748950000|2025-02-16 23:35:50|63.48|63.08|63.47|63.07|63.48|63.08|63.47|63.07|2
1739748970000|2025-02-16 23:36:10|63.46|63.06|63.46|63.06|63.46|63.06|63.46|63.06|1
1739748990000|2025-02-16 23:36:30|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739749000000|2025-02-16 23:36:40|63.5|63.1|63.47|63.07|63.5|63.1|63.47|63.07|4
1739749010000|2025-02-16 23:36:50|63.46|63.06|63.42|63.02|63.46|63.06|63.42|63.02|5
1739749040000|2025-02-16 23:37:20|63.45|63.05|63.49|63.09|63.49|63.09|63.45|63.05|3
1739749050000|2025-02-16 23:37:30|63.52|63.12|63.49|63.09|63.52|63.12|63.49|63.09|2
1739749070000|2025-02-16 23:37:50|63.46|63.06|63.48|63.08|63.48|63.08|63.44|63.04|5
1739749080000|2025-02-16 23:38:00|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739749100000|2025-02-16 23:38:20|63.45|63.05|63.49|63.09|63.49|63.09|63.43|63.03|9
1739749140000|2025-02-16 23:39:00|63.47|63.07|63.46|63.06|63.47|63.07|63.42|63.02|8
1739749150000|2025-02-16 23:39:10|63.51|63.11|63.47|63.07|63.51|63.11|63.46|63.06|3
1739749180000|2025-02-16 23:39:40|63.46|63.06|63.46|63.06|63.46|63.06|63.46|63.06|1
1739749190000|2025-02-16 23:39:50|63.47|63.07|63.47|63.07|63.47|63.07|63.47|63.07|1
1739749200000|2025-02-16 23:40:00|63.48|63.08|63.42|63.02|63.48|63.08|63.42|63.02|5
1739749240000|2025-02-16 23:40:40|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1739749260000|2025-02-16 23:41:00|63.4|63|63.34|62.94|63.4|63|63.33|62.93|6
1739749270000|2025-02-16 23:41:10|63.33|62.93|63.34|62.94|63.35|62.95|63.33|62.93|6
1739749280000|2025-02-16 23:41:20|63.33|62.93|63.31|62.91|63.33|62.93|63.31|62.91|3
1739749300000|2025-02-16 23:41:40|63.3|62.9|63.31|62.91|63.31|62.91|63.3|62.9|2
1739749310000|2025-02-16 23:41:50|63.3|62.9|63.3|62.9|63.31|62.91|63.3|62.9|3
1739749320000|2025-02-16 23:42:00|63.31|62.91|63.31|62.91|63.31|62.91|63.3|62.9|7
1739749330000|2025-02-16 23:42:10|63.3|62.9|63.3|62.9|63.31|62.91|63.3|62.9|5
1739749340000|2025-02-16 23:42:20|63.25|62.85|63.31|62.91|63.31|62.91|63.25|62.85|5
1739749350000|2025-02-16 23:42:30|63.3|62.9|63.25|62.85|63.3|62.9|63.23|62.83|11
1739749360000|2025-02-16 23:42:40|63.26|62.86|63.27|62.87|63.3|62.9|63.26|62.86|6
1739749370000|2025-02-16 23:42:50|63.31|62.91|63.31|62.91|63.32|62.92|63.27|62.87|7
1739749390000|2025-02-16 23:43:10|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1739749400000|2025-02-16 23:43:20|63.31|62.91|63.31|62.91|63.32|62.92|63.3|62.9|5
1739749410000|2025-02-16 23:43:30|63.3|62.9|63.32|62.92|63.32|62.92|63.3|62.9|3
1739749430000|2025-02-16 23:43:50|63.31|62.91|63.32|62.92|63.32|62.92|63.31|62.91|2
1739749440000|2025-02-16 23:44:00|63.31|62.91|63.31|62.91|63.32|62.92|63.31|62.91|5
1739749450000|2025-02-16 23:44:10|63.32|62.92|63.22|62.82|63.32|62.92|63.22|62.82|14
1739749460000|2025-02-16 23:44:20|63.21|62.81|63.23|62.83|63.23|62.83|63.21|62.81|3
1739749470000|2025-02-16 23:44:30|63.21|62.81|63.26|62.86|63.27|62.87|63.21|62.81|3
1739749480000|2025-02-16 23:44:40|63.33|62.93|63.28|62.88|63.33|62.93|63.28|62.88|2
1739749500000|2025-02-16 23:45:00|63.23|62.83|63.24|62.84|63.28|62.88|63.22|62.82|14
1739749510000|2025-02-16 23:45:10|63.25|62.85|63.24|62.84|63.25|62.85|63.22|62.82|5
1739749520000|2025-02-16 23:45:20|63.21|62.81|63.23|62.83|63.23|62.83|63.21|62.81|6
1739749530000|2025-02-16 23:45:30|63.21|62.81|63.23|62.83|63.23|62.83|63.21|62.81|3
1739749540000|2025-02-16 23:45:40|63.21|62.81|63.2|62.8|63.22|62.82|63.12|62.72|14
1739749550000|2025-02-16 23:45:50|63.19|62.79|63.15|62.75|63.19|62.79|63.14|62.74|12
1739749560000|2025-02-16 23:46:00|63.17|62.77|63.18|62.78|63.18|62.78|63.17|62.77|2
1739749570000|2025-02-16 23:46:10|63.19|62.79|63.19|62.79|63.22|62.82|63.19|62.79|5
1739749580000|2025-02-16 23:46:20|63.2|62.8|63.21|62.81|63.21|62.81|63.19|62.79|4
1739749590000|2025-02-16 23:46:30|63.19|62.79|63.15|62.75|63.21|62.81|63.13|62.73|11
1739749600000|2025-02-16 23:46:40|63.16|62.76|63.19|62.79|63.2|62.8|63.13|62.73|8
1739749620000|2025-02-16 23:47:00|63.2|62.8|63.19|62.79|63.21|62.81|63.19|62.79|5
1739749630000|2025-02-16 23:47:10|63.2|62.8|63.2|62.8|63.2|62.8|63.19|62.79|5
1739749640000|2025-02-16 23:47:20|63.21|62.81|63.21|62.81|63.21|62.81|63.21|62.81|1
1739749660000|2025-02-16 23:47:40|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|2
1739749670000|2025-02-16 23:47:50|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|2
1739749680000|2025-02-16 23:48:00|63.19|62.79|63.14|62.74|63.2|62.8|63.12|62.72|8
1739749690000|2025-02-16 23:48:10|63.12|62.72|63.14|62.74|63.14|62.74|63.12|62.72|6
1739749710000|2025-02-16 23:48:30|63.12|62.72|63.13|62.73|63.13|62.73|63.12|62.72|2
1739749720000|2025-02-16 23:48:40|63.14|62.74|63.13|62.73|63.14|62.74|63.12|62.72|3
1739749730000|2025-02-16 23:48:50|63.11|62.71|63.11|62.71|63.14|62.74|63.11|62.71|6
1739749740000|2025-02-16 23:49:00|63.14|62.74|63.13|62.73|63.14|62.74|63.1|62.7|6
1739749750000|2025-02-16 23:49:10|63.14|62.74|63.19|62.79|63.19|62.79|63.13|62.73|9
1739749760000|2025-02-16 23:49:20|63.22|62.82|63.19|62.79|63.22|62.82|63.19|62.79|3
1739749770000|2025-02-16 23:49:30|63.2|62.8|63.2|62.8|63.2|62.8|63.2|62.8|1
1739749780000|2025-02-16 23:49:40|63.22|62.82|63.22|62.82|63.22|62.82|63.21|62.81|3
1739749790000|2025-02-16 23:49:50|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1739749820000|2025-02-16 23:50:20|63.14|62.74|63.13|62.73|63.14|62.74|63.12|62.72|6
1739749830000|2025-02-16 23:50:30|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739749840000|2025-02-16 23:50:40|63.13|62.73|63.12|62.72|63.14|62.74|63.12|62.72|3
1739749850000|2025-02-16 23:50:50|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|2
1739749860000|2025-02-16 23:51:00|63.12|62.72|63.13|62.73|63.13|62.73|63.11|62.71|7
1739749870000|2025-02-16 23:51:10|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|6
1739749880000|2025-02-16 23:51:20|63.11|62.71|63.11|62.71|63.11|62.71|63.11|62.71|1
1739749890000|2025-02-16 23:51:30|63.12|62.72|63.11|62.71|63.12|62.72|63.1|62.7|3
1739749910000|2025-02-16 23:51:50|63.12|62.72|63.12|62.72|63.12|62.72|63.11|62.71|3
1739749920000|2025-02-16 23:52:00|63.14|62.74|63.15|62.75|63.15|62.75|63.11|62.71|6
1739749930000|2025-02-16 23:52:10|63.18|62.78|63.13|62.73|63.18|62.78|63.13|62.73|4
1739749940000|2025-02-16 23:52:20|63.12|62.72|63.13|62.73|63.14|62.74|63.11|62.71|8
1739749950000|2025-02-16 23:52:30|63.15|62.75|63.12|62.72|63.15|62.75|63.12|62.72|5
1739749960000|2025-02-16 23:52:40|63.13|62.73|63.13|62.73|63.13|62.73|63.11|62.71|8
1739749970000|2025-02-16 23:52:50|63.1|62.7|63.1|62.7|63.13|62.73|63.1|62.7|7
1739749980000|2025-02-16 23:53:00|63.11|62.71|63.18|62.78|63.18|62.78|63.11|62.71|6
1739750010000|2025-02-16 23:53:30|63.15|62.75|63.13|62.73|63.15|62.75|63.13|62.73|6
1739750020000|2025-02-16 23:53:40|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|5
1739750030000|2025-02-16 23:53:50|63.13|62.73|63.13|62.73|63.13|62.73|63.11|62.71|6
1739750040000|2025-02-16 23:54:00|63.14|62.74|63.14|62.74|63.14|62.74|63.12|62.72|4
1739750080000|2025-02-16 23:54:40|63.18|62.78|63.22|62.82|63.23|62.83|63.17|62.77|9
1739750090000|2025-02-16 23:54:50|63.2|62.8|63.21|62.81|63.21|62.81|63.2|62.8|2
1739750100000|2025-02-16 23:55:00|63.2|62.8|63.2|62.8|63.21|62.81|63.18|62.78|7
1739750110000|2025-02-16 23:55:10|63.21|62.81|63.2|62.8|63.21|62.81|63.2|62.8|2
1739750130000|2025-02-16 23:55:30|63.21|62.81|63.21|62.81|63.21|62.81|63.21|62.81|1
1739750140000|2025-02-16 23:55:40|63.22|62.82|63.21|62.81|63.22|62.82|63.21|62.81|2
1739750150000|2025-02-16 23:55:50|63.2|62.8|63.21|62.81|63.21|62.81|63.2|62.8|4
1739750170000|2025-02-16 23:56:10|63.23|62.83|63.28|62.88|63.28|62.88|63.22|62.82|5
1739750180000|2025-02-16 23:56:20|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|4
1739750190000|2025-02-16 23:56:30|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739750200000|2025-02-16 23:56:40|63.31|62.91|63.31|62.91|63.31|62.91|63.31|62.91|1
1739750220000|2025-02-16 23:57:00|63.32|62.92|63.31|62.91|63.35|62.95|63.31|62.91|8
1739750230000|2025-02-16 23:57:10|63.38|62.98|63.33|62.93|63.38|62.98|63.33|62.93|8
1739750240000|2025-02-16 23:57:20|63.38|62.98|63.34|62.94|63.38|62.98|63.34|62.94|4
1739750250000|2025-02-16 23:57:30|63.33|62.93|63.35|62.95|63.37|62.97|63.33|62.93|5
1739750260000|2025-02-16 23:57:40|63.33|62.93|63.33|62.93|63.34|62.94|63.33|62.93|7
1739750270000|2025-02-16 23:57:50|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1739750280000|2025-02-16 23:58:00|63.34|62.94|63.38|62.98|63.38|62.98|63.34|62.94|3
1739750310000|2025-02-16 23:58:30|63.37|62.97|63.34|62.94|63.39|62.99|63.33|62.93|10
1739750320000|2025-02-16 23:58:40|63.33|62.93|63.31|62.91|63.33|62.93|63.31|62.91|3
1739750330000|2025-02-16 23:58:50|63.33|62.93|63.32|62.92|63.33|62.93|63.32|62.92|2
1739750340000|2025-02-16 23:59:00|63.31|62.91|63.31|62.91|63.33|62.93|63.31|62.91|4
1739750350000|2025-02-16 23:59:10|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|2
1739750370000|2025-02-16 23:59:30|63.3|62.9|63.3|62.9|63.3|62.9|63.3|62.9|1
1739750380000|2025-02-16 23:59:40|63.31|62.91|63.3|62.9|63.31|62.91|63.3|62.9|2
1739750400000|2025-02-17 00:00:00|63.31|62.91|63.32|62.92|63.32|62.92|63.3|62.9|5
1739750410000|2025-02-17 00:00:10|63.31|62.91|63.31|62.91|63.32|62.92|63.3|62.9|4
1739750420000|2025-02-17 00:00:20|63.32|62.92|63.38|62.98|63.38|62.98|63.3|62.9|7
1739750430000|2025-02-17 00:00:30|63.33|62.93|63.43|63.03|63.43|63.03|63.33|62.93|8
1739750440000|2025-02-17 00:00:40|63.44|63.04|63.42|63.02|63.44|63.04|63.41|63.01|7
1739750450000|2025-02-17 00:00:50|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1739750460000|2025-02-17 00:01:00|63.43|63.03|63.41|63.01|63.43|63.03|63.41|63.01|3
1739750470000|2025-02-17 00:01:10|63.38|62.98|63.33|62.93|63.38|62.98|63.33|62.93|6
1739750480000|2025-02-17 00:01:20|63.35|62.95|63.33|62.93|63.35|62.95|63.33|62.93|3
1739750490000|2025-02-17 00:01:30|63.32|62.92|63.33|62.93|63.34|62.94|63.32|62.92|4
1739750500000|2025-02-17 00:01:40|63.34|62.94|63.33|62.93|63.39|62.99|63.33|62.93|8
1739750510000|2025-02-17 00:01:50|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|4
1739750520000|2025-02-17 00:02:00|63.37|62.97|63.42|63.02|63.44|63.04|63.37|62.97|12
1739750530000|2025-02-17 00:02:10|63.41|63.01|63.42|63.02|63.42|63.02|63.39|62.99|5
1739750540000|2025-02-17 00:02:20|63.5|63.1|63.54|63.14|63.54|63.14|63.49|63.09|7
1739750560000|2025-02-17 00:02:40|63.53|63.13|63.59|63.19|63.6|63.2|63.53|63.13|3
1739750570000|2025-02-17 00:02:50|63.62|63.22|63.54|63.14|63.62|63.22|63.54|63.14|5
1739750580000|2025-02-17 00:03:00|63.55|63.15|63.53|63.13|63.57|63.17|63.52|63.12|10
1739750600000|2025-02-17 00:03:20|63.62|63.22|63.64|63.24|63.64|63.24|63.61|63.21|5
1739750610000|2025-02-17 00:03:30|63.72|63.32|63.7|63.3|63.72|63.32|63.7|63.3|3
1739750620000|2025-02-17 00:03:40|63.67|63.27|63.63|63.23|63.67|63.27|63.63|63.23|5
1739750630000|2025-02-17 00:03:50|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739750640000|2025-02-17 00:04:00|63.63|63.23|63.61|63.21|63.63|63.23|63.61|63.21|3
1739750650000|2025-02-17 00:04:10|63.6|63.2|63.64|63.24|63.67|63.27|63.6|63.2|10
1739750660000|2025-02-17 00:04:20|63.66|63.26|63.62|63.22|63.66|63.26|63.62|63.22|3
1739750670000|2025-02-17 00:04:30|63.61|63.21|63.61|63.21|63.61|63.21|63.61|63.21|1
1739750680000|2025-02-17 00:04:40|63.6|63.2|63.6|63.2|63.6|63.2|63.6|63.2|1
1739750690000|2025-02-17 00:04:50|63.57|63.17|63.59|63.19|63.61|63.21|63.54|63.14|14
1739750700000|2025-02-17 00:05:00|63.6|63.2|63.54|63.14|63.6|63.2|63.54|63.14|16
1739750710000|2025-02-17 00:05:10|63.56|63.16|63.58|63.18|63.58|63.18|63.54|63.14|9
1739750720000|2025-02-17 00:05:20|63.62|63.22|63.59|63.19|63.62|63.22|63.59|63.19|2
1739750730000|2025-02-17 00:05:30|63.58|63.18|63.53|63.13|63.58|63.18|63.52|63.12|8
1739750740000|2025-02-17 00:05:40|63.58|63.18|63.58|63.18|63.63|63.23|63.57|63.17|8
1739750750000|2025-02-17 00:05:50|63.55|63.15|63.58|63.18|63.58|63.18|63.54|63.14|6
1739750760000|2025-02-17 00:06:00|63.55|63.15|63.58|63.18|63.58|63.18|63.54|63.14|5
1739750770000|2025-02-17 00:06:10|63.57|63.17|63.57|63.17|63.58|63.18|63.54|63.14|10
1739750780000|2025-02-17 00:06:20|63.58|63.18|63.59|63.19|63.59|63.19|63.58|63.18|2
1739750790000|2025-02-17 00:06:30|63.58|63.18|63.58|63.18|63.58|63.18|63.58|63.18|1
1739750800000|2025-02-17 00:06:40|63.56|63.16|63.54|63.14|63.58|63.18|63.54|63.14|10
1739750810000|2025-02-17 00:06:50|63.57|63.17|63.54|63.14|63.57|63.17|63.54|63.14|4
1739750820000|2025-02-17 00:07:00|63.55|63.15|63.59|63.19|63.59|63.19|63.55|63.15|3
1739750830000|2025-02-17 00:07:10|63.6|63.2|63.6|63.2|63.6|63.2|63.6|63.2|1
1739750850000|2025-02-17 00:07:30|63.61|63.21|63.58|63.18|63.61|63.21|63.55|63.15|5
1739750860000|2025-02-17 00:07:40|63.59|63.19|63.6|63.2|63.6|63.2|63.59|63.19|2
1739750870000|2025-02-17 00:07:50|63.59|63.19|63.55|63.15|63.59|63.19|63.54|63.14|5
1739750880000|2025-02-17 00:08:00|63.54|63.14|63.53|63.13|63.56|63.16|63.52|63.12|9
1739750890000|2025-02-17 00:08:10|63.54|63.14|63.54|63.14|63.57|63.17|63.52|63.12|8
1739750900000|2025-02-17 00:08:20|63.53|63.13|63.52|63.12|63.53|63.13|63.52|63.12|2
1739750920000|2025-02-17 00:08:40|63.51|63.11|63.43|63.03|63.51|63.11|63.43|63.03|8
1739750930000|2025-02-17 00:08:50|63.44|63.04|63.5|63.1|63.53|63.13|63.44|63.04|7
1739750950000|2025-02-17 00:09:10|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739750970000|2025-02-17 00:09:30|63.48|63.08|63.48|63.08|63.48|63.08|63.48|63.08|1
1739750980000|2025-02-17 00:09:40|63.46|63.06|63.44|63.04|63.48|63.08|63.44|63.04|6
1739750990000|2025-02-17 00:09:50|63.48|63.08|63.47|63.07|63.48|63.08|63.44|63.04|8
1739751000000|2025-02-17 00:10:00|63.48|63.08|63.45|63.05|63.49|63.09|63.45|63.05|8
1739751010000|2025-02-17 00:10:10|63.46|63.06|63.43|63.03|63.47|63.07|63.43|63.03|6
1739751020000|2025-02-17 00:10:20|63.42|63.02|63.42|63.02|63.42|63.02|63.42|63.02|1
1739751040000|2025-02-17 00:10:40|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1739751060000|2025-02-17 00:11:00|63.42|63.02|63.44|63.04|63.44|63.04|63.41|63.01|4
1739751070000|2025-02-17 00:11:10|63.43|63.03|63.52|63.12|63.52|63.12|63.42|63.02|6
1739751080000|2025-02-17 00:11:20|63.5|63.1|63.51|63.11|63.51|63.11|63.5|63.1|4
1739751090000|2025-02-17 00:11:30|63.5|63.1|63.5|63.1|63.51|63.11|63.5|63.1|3
1739751100000|2025-02-17 00:11:40|63.48|63.08|63.47|63.07|63.48|63.08|63.43|63.03|6
1739751110000|2025-02-17 00:11:50|63.48|63.08|63.48|63.08|63.48|63.08|63.48|63.08|1
1739751120000|2025-02-17 00:12:00|63.46|63.06|63.44|63.04|63.47|63.07|63.44|63.04|11
1739751130000|2025-02-17 00:12:10|63.45|63.05|63.43|63.03|63.47|63.07|63.43|63.03|7
1739751140000|2025-02-17 00:12:20|63.44|63.04|63.42|63.02|63.44|63.04|63.42|63.02|3
1739751150000|2025-02-17 00:12:30|63.41|63.01|63.39|62.99|63.41|63.01|63.39|62.99|5
1739751160000|2025-02-17 00:12:40|63.37|62.97|63.4|63|63.4|63|63.34|62.94|7
1739751170000|2025-02-17 00:12:50|63.38|62.98|63.33|62.93|63.38|62.98|63.33|62.93|4
1739751180000|2025-02-17 00:13:00|63.37|62.97|63.37|62.97|63.38|62.98|63.35|62.95|7
1739751190000|2025-02-17 00:13:10|63.38|62.98|63.34|62.94|63.38|62.98|63.33|62.93|12
1739751200000|2025-02-17 00:13:20|63.37|62.97|63.34|62.94|63.37|62.97|63.34|62.94|5
1739751210000|2025-02-17 00:13:30|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739751230000|2025-02-17 00:13:50|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1739751260000|2025-02-17 00:14:20|63.31|62.91|63.31|62.91|63.31|62.91|63.31|62.91|1
1739751300000|2025-02-17 00:15:00|63.3|62.9|63.25|62.85|63.3|62.9|63.25|62.85|7
1739751310000|2025-02-17 00:15:10|63.26|62.86|63.27|62.87|63.31|62.91|63.23|62.83|11
1739751320000|2025-02-17 00:15:20|63.24|62.84|63.26|62.86|63.31|62.91|63.24|62.84|9
1739751330000|2025-02-17 00:15:30|63.27|62.87|63.28|62.88|63.29|62.89|63.24|62.84|6
1739751340000|2025-02-17 00:15:40|63.29|62.89|63.29|62.89|63.32|62.92|63.28|62.88|7
1739751350000|2025-02-17 00:15:50|63.31|62.91|63.32|62.92|63.32|62.92|63.31|62.91|4
1739751360000|2025-02-17 00:16:00|63.34|62.94|63.33|62.93|63.36|62.96|63.33|62.93|7
1739751370000|2025-02-17 00:16:10|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1739751390000|2025-02-17 00:16:30|63.31|62.91|63.32|62.92|63.32|62.92|63.31|62.91|4
1739751400000|2025-02-17 00:16:40|63.35|62.95|63.39|62.99|63.39|62.99|63.35|62.95|3
1739751410000|2025-02-17 00:16:50|63.4|63|63.34|62.94|63.4|63|63.34|62.94|5
1739751430000|2025-02-17 00:17:10|63.33|62.93|63.42|63.02|63.42|63.02|63.32|62.92|6
1739751440000|2025-02-17 00:17:20|63.41|63.01|63.41|63.01|63.41|63.01|63.4|63|3
1739751450000|2025-02-17 00:17:30|63.4|63|63.34|62.94|63.41|63.01|63.34|62.94|6
1739751460000|2025-02-17 00:17:40|63.35|62.95|63.38|62.98|63.38|62.98|63.35|62.95|3
1739751470000|2025-02-17 00:17:50|63.41|63.01|63.38|62.98|63.41|63.01|63.38|62.98|2
1739751480000|2025-02-17 00:18:00|63.37|62.97|63.34|62.94|63.37|62.97|63.34|62.94|5
1739751500000|2025-02-17 00:18:20|63.33|62.93|63.32|62.92|63.33|62.93|63.32|62.92|2
1739751520000|2025-02-17 00:18:40|63.31|62.91|63.31|62.91|63.31|62.91|63.31|62.91|1
1739751530000|2025-02-17 00:18:50|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1739751540000|2025-02-17 00:19:00|63.33|62.93|63.4|63|63.41|63.01|63.33|62.93|5
1739751550000|2025-02-17 00:19:10|63.41|63.01|63.42|63.02|63.45|63.05|63.41|63.01|7
1739751560000|2025-02-17 00:19:20|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1739751580000|2025-02-17 00:19:40|63.42|63.02|63.42|63.02|63.44|63.04|63.42|63.02|7
1739751600000|2025-02-17 00:20:00|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1739751630000|2025-02-17 00:20:30|63.42|63.02|63.46|63.06|63.46|63.06|63.42|63.02|3
1739751640000|2025-02-17 00:20:40|63.48|63.08|63.48|63.08|63.48|63.08|63.44|63.04|10
1739751650000|2025-02-17 00:20:50|63.52|63.12|63.52|63.12|63.52|63.12|63.51|63.11|5
1739751660000|2025-02-17 00:21:00|63.47|63.07|63.44|63.04|63.47|63.07|63.44|63.04|4
1739751670000|2025-02-17 00:21:10|63.46|63.06|63.45|63.05|63.52|63.12|63.45|63.05|9
1739751680000|2025-02-17 00:21:20|63.46|63.06|63.44|63.04|63.46|63.06|63.44|63.04|3
1739751690000|2025-02-17 00:21:30|63.43|63.03|63.48|63.08|63.55|63.15|63.42|63.02|5
1739751700000|2025-02-17 00:21:40|63.49|63.09|63.55|63.15|63.55|63.15|63.49|63.09|8
1739751710000|2025-02-17 00:21:50|63.56|63.16|63.61|63.21|63.62|63.22|63.56|63.16|6
1739751720000|2025-02-17 00:22:00|63.57|63.17|63.54|63.14|63.6|63.2|63.54|63.14|9
1739751730000|2025-02-17 00:22:10|63.55|63.15|63.59|63.19|63.59|63.19|63.54|63.14|5
1739751740000|2025-02-17 00:22:20|63.6|63.2|63.61|63.21|63.61|63.21|63.6|63.2|2
1739751750000|2025-02-17 00:22:30|63.62|63.22|63.63|63.23|63.63|63.23|63.62|63.22|2
1739751770000|2025-02-17 00:22:50|63.65|63.25|63.72|63.32|63.72|63.32|63.65|63.25|5
1739751780000|2025-02-17 00:23:00|63.71|63.31|63.72|63.32|63.72|63.32|63.71|63.31|2
1739751790000|2025-02-17 00:23:10|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1739751800000|2025-02-17 00:23:20|63.69|63.29|63.64|63.24|63.69|63.29|63.63|63.23|7
1739751820000|2025-02-17 00:23:40|63.62|63.22|63.61|63.21|63.62|63.22|63.56|63.16|9
1739751830000|2025-02-17 00:23:50|63.62|63.22|63.63|63.23|63.63|63.23|63.62|63.22|2
1739751840000|2025-02-17 00:24:00|63.62|63.22|63.63|63.23|63.63|63.23|63.62|63.22|2
1739751850000|2025-02-17 00:24:10|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739751860000|2025-02-17 00:24:20|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739751870000|2025-02-17 00:24:30|63.62|63.22|63.54|63.14|63.62|63.22|63.54|63.14|9
1739751880000|2025-02-17 00:24:40|63.56|63.16|63.59|63.19|63.64|63.24|63.56|63.16|6
1739751900000|2025-02-17 00:25:00|63.62|63.22|63.61|63.21|63.62|63.22|63.61|63.21|2
1739751920000|2025-02-17 00:25:20|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739751930000|2025-02-17 00:25:30|63.63|63.23|63.62|63.22|63.63|63.23|63.62|63.22|2
1739751950000|2025-02-17 00:25:50|63.63|63.23|63.62|63.22|63.63|63.23|63.62|63.22|2
1739751960000|2025-02-17 00:26:00|63.64|63.24|63.62|63.22|63.64|63.24|63.62|63.22|3
1739751980000|2025-02-17 00:26:20|63.61|63.21|63.61|63.21|63.61|63.21|63.61|63.21|1
1739752010000|2025-02-17 00:26:50|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739752020000|2025-02-17 00:27:00|63.67|63.27|63.64|63.24|63.67|63.27|63.64|63.24|3
1739752030000|2025-02-17 00:27:10|63.63|63.23|63.63|63.23|63.63|63.23|63.62|63.22|3
1739752040000|2025-02-17 00:27:20|63.62|63.22|63.62|63.22|63.63|63.23|63.62|63.22|3
1739752050000|2025-02-17 00:27:30|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739752070000|2025-02-17 00:27:50|63.69|63.29|63.7|63.3|63.72|63.32|63.67|63.27|7
1739752080000|2025-02-17 00:28:00|63.71|63.31|63.71|63.31|63.71|63.31|63.7|63.3|5
1739752090000|2025-02-17 00:28:10|63.72|63.32|63.71|63.31|63.72|63.32|63.71|63.31|2
1739752100000|2025-02-17 00:28:20|63.72|63.32|63.71|63.31|63.72|63.32|63.71|63.31|4
1739752120000|2025-02-17 00:28:40|63.72|63.32|63.71|63.31|63.72|63.32|63.71|63.31|2
1739752130000|2025-02-17 00:28:50|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739752150000|2025-02-17 00:29:10|63.69|63.29|63.7|63.3|63.71|63.31|63.64|63.24|7
1739752160000|2025-02-17 00:29:20|63.68|63.28|63.64|63.24|63.68|63.28|63.64|63.24|3
1739752170000|2025-02-17 00:29:30|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739752180000|2025-02-17 00:29:40|63.65|63.25|63.69|63.29|63.69|63.29|63.65|63.25|4
1739752210000|2025-02-17 00:30:10|63.68|63.28|63.65|63.25|63.68|63.28|63.64|63.24|10
1739752220000|2025-02-17 00:30:20|63.66|63.26|63.63|63.23|63.66|63.26|63.63|63.23|6
1739752230000|2025-02-17 00:30:30|63.62|63.22|63.63|63.23|63.64|63.24|63.62|63.22|3
1739752240000|2025-02-17 00:30:40|63.62|63.22|63.62|63.22|63.65|63.25|63.62|63.22|4
1739752250000|2025-02-17 00:30:50|63.61|63.21|63.61|63.21|63.61|63.21|63.61|63.21|1
1739752290000|2025-02-17 00:31:30|63.62|63.22|63.64|63.24|63.67|63.27|63.62|63.22|5
1739752300000|2025-02-17 00:31:40|63.63|63.23|63.68|63.28|63.68|63.28|63.63|63.23|4
1739752310000|2025-02-17 00:31:50|63.69|63.29|63.7|63.3|63.7|63.3|63.69|63.29|2
1739752320000|2025-02-17 00:32:00|63.68|63.28|63.64|63.24|63.68|63.28|63.63|63.23|7
1739752330000|2025-02-17 00:32:10|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739752340000|2025-02-17 00:32:20|63.64|63.24|63.63|63.23|63.68|63.28|63.63|63.23|6
1739752350000|2025-02-17 00:32:30|63.62|63.22|63.71|63.31|63.71|63.31|63.62|63.22|4
1739752360000|2025-02-17 00:32:40|63.73|63.33|63.72|63.32|63.73|63.33|63.72|63.32|2
1739752400000|2025-02-17 00:33:20|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739752430000|2025-02-17 00:33:50|63.78|63.38|63.79|63.39|63.79|63.39|63.77|63.37|4
1739752440000|2025-02-17 00:34:00|63.78|63.38|63.75|63.35|63.79|63.39|63.73|63.33|11
1739752450000|2025-02-17 00:34:10|63.77|63.37|63.72|63.32|63.77|63.37|63.72|63.32|6
1739752460000|2025-02-17 00:34:20|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1739752510000|2025-02-17 00:35:10|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|2
1739752520000|2025-02-17 00:35:20|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1739752540000|2025-02-17 00:35:40|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739752560000|2025-02-17 00:36:00|63.79|63.39|63.78|63.38|63.79|63.39|63.77|63.37|6
1739752570000|2025-02-17 00:36:10|63.77|63.37|63.79|63.39|63.79|63.39|63.76|63.36|8
1739752600000|2025-02-17 00:36:40|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739752610000|2025-02-17 00:36:50|63.81|63.41|63.82|63.42|63.82|63.42|63.79|63.39|6
1739752620000|2025-02-17 00:37:00|63.8|63.4|63.81|63.41|63.82|63.42|63.79|63.39|9
1739752630000|2025-02-17 00:37:10|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739752640000|2025-02-17 00:37:20|63.81|63.41|63.82|63.42|63.82|63.42|63.81|63.41|4
1739752660000|2025-02-17 00:37:40|63.81|63.41|63.82|63.42|63.82|63.42|63.8|63.4|7
1739752670000|2025-02-17 00:37:50|63.8|63.4|63.8|63.4|63.81|63.41|63.8|63.4|3
1739752680000|2025-02-17 00:38:00|63.79|63.39|63.79|63.39|63.81|63.41|63.79|63.39|4
1739752690000|2025-02-17 00:38:10|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739752700000|2025-02-17 00:38:20|63.8|63.4|63.81|63.41|63.81|63.41|63.78|63.38|10
1739752710000|2025-02-17 00:38:30|63.79|63.39|63.78|63.38|63.79|63.39|63.78|63.38|2
1739752720000|2025-02-17 00:38:40|63.77|63.37|63.73|63.33|63.77|63.37|63.73|63.33|5
1739752740000|2025-02-17 00:39:00|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1739752750000|2025-02-17 00:39:10|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739752760000|2025-02-17 00:39:20|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|2
1739752800000|2025-02-17 00:40:00|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|2
1739752840000|2025-02-17 00:40:40|63.72|63.32|63.72|63.32|63.73|63.33|63.72|63.32|3
1739752850000|2025-02-17 00:40:50|63.7|63.3|63.64|63.24|63.7|63.3|63.64|63.24|7
1739752880000|2025-02-17 00:41:20|63.68|63.28|63.66|63.26|63.68|63.28|63.65|63.25|3
1739752890000|2025-02-17 00:41:30|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1739752900000|2025-02-17 00:41:40|63.68|63.28|63.69|63.29|63.69|63.29|63.68|63.28|2
1739752910000|2025-02-17 00:41:50|63.68|63.28|63.67|63.27|63.69|63.29|63.67|63.27|7
1739752920000|2025-02-17 00:42:00|63.66|63.26|63.65|63.25|63.66|63.26|63.65|63.25|2
1739752930000|2025-02-17 00:42:10|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1739752940000|2025-02-17 00:42:20|63.68|63.28|63.68|63.28|63.69|63.29|63.68|63.28|3
1739752950000|2025-02-17 00:42:30|63.66|63.26|63.72|63.32|63.72|63.32|63.66|63.26|5
1739752960000|2025-02-17 00:42:40|63.71|63.31|63.72|63.32|63.72|63.32|63.71|63.31|2
1739752970000|2025-02-17 00:42:50|63.68|63.28|63.66|63.26|63.68|63.28|63.66|63.26|3
1739752990000|2025-02-17 00:43:10|63.64|63.24|63.62|63.22|63.64|63.24|63.62|63.22|3
1739753000000|2025-02-17 00:43:20|63.61|63.21|63.61|63.21|63.61|63.21|63.61|63.21|1
1739753020000|2025-02-17 00:43:40|63.66|63.26|63.69|63.29|63.69|63.29|63.66|63.26|4
1739753030000|2025-02-17 00:43:50|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1739753060000|2025-02-17 00:44:20|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1739753080000|2025-02-17 00:44:40|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739753090000|2025-02-17 00:44:50|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739753100000|2025-02-17 00:45:00|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1739753110000|2025-02-17 00:45:10|63.67|63.27|63.71|63.31|63.71|63.31|63.65|63.25|6
1739753120000|2025-02-17 00:45:20|63.7|63.3|63.66|63.26|63.7|63.3|63.66|63.26|4
1739753130000|2025-02-17 00:45:30|63.65|63.25|63.63|63.23|63.65|63.25|63.63|63.23|5
1739753140000|2025-02-17 00:45:40|63.62|63.22|63.63|63.23|63.63|63.23|63.62|63.22|2
1739753150000|2025-02-17 00:45:50|63.62|63.22|63.63|63.23|63.63|63.23|63.62|63.22|2
1739753160000|2025-02-17 00:46:00|63.62|63.22|63.63|63.23|63.63|63.23|63.62|63.22|2
1739753190000|2025-02-17 00:46:30|63.62|63.22|63.52|63.12|63.62|63.22|63.51|63.11|7
1739753200000|2025-02-17 00:46:40|63.53|63.13|63.53|63.13|63.53|63.13|63.53|63.13|1
1739753220000|2025-02-17 00:47:00|63.54|63.14|63.52|63.12|63.54|63.14|63.52|63.12|3
1739753230000|2025-02-17 00:47:10|63.51|63.11|63.45|63.05|63.52|63.12|63.45|63.05|12
1739753240000|2025-02-17 00:47:20|63.46|63.06|63.44|63.04|63.46|63.06|63.43|63.03|5
1739753250000|2025-02-17 00:47:30|63.45|63.05|63.46|63.06|63.48|63.08|63.45|63.05|4
1739753260000|2025-02-17 00:47:40|63.45|63.05|63.45|63.05|63.45|63.05|63.45|63.05|1
1739753280000|2025-02-17 00:48:00|63.44|63.04|63.43|63.03|63.44|63.04|63.43|63.03|2
1739753340000|2025-02-17 00:49:00|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1739753390000|2025-02-17 00:49:50|63.43|63.03|63.43|63.03|63.43|63.03|63.43|63.03|1
1739753470000|2025-02-17 00:51:10|63.44|63.04|63.49|63.09|63.5|63.1|63.44|63.04|3
1739753480000|2025-02-17 00:51:20|63.5|63.1|63.5|63.1|63.5|63.1|63.5|63.1|1
1739753500000|2025-02-17 00:51:40|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739753510000|2025-02-17 00:51:50|63.51|63.11|63.52|63.12|63.52|63.12|63.51|63.11|2
1739753520000|2025-02-17 00:52:00|63.53|63.13|63.51|63.11|63.53|63.13|63.51|63.11|2
1739753530000|2025-02-17 00:52:10|63.46|63.06|63.49|63.09|63.49|63.09|63.46|63.06|3
1739753540000|2025-02-17 00:52:20|63.5|63.1|63.48|63.08|63.5|63.1|63.48|63.08|6
1739753550000|2025-02-17 00:52:30|63.49|63.09|63.5|63.1|63.5|63.1|63.49|63.09|2
1739753570000|2025-02-17 00:52:50|63.51|63.11|63.51|63.11|63.51|63.11|63.51|63.11|1
1739753600000|2025-02-17 00:53:20|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1739753610000|2025-02-17 00:53:30|63.56|63.16|63.56|63.16|63.59|63.19|63.55|63.15|8
1739753620000|2025-02-17 00:53:40|63.57|63.17|63.61|63.21|63.61|63.21|63.57|63.17|3
1739753630000|2025-02-17 00:53:50|63.62|63.22|63.63|63.23|63.63|63.23|63.62|63.22|2
1739753640000|2025-02-17 00:54:00|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739753650000|2025-02-17 00:54:10|63.61|63.21|63.62|63.22|63.62|63.22|63.61|63.21|4
1739753660000|2025-02-17 00:54:20|63.63|63.23|63.65|63.25|63.66|63.26|63.62|63.22|6
1739753670000|2025-02-17 00:54:30|63.66|63.26|63.69|63.29|63.69|63.29|63.66|63.26|9
1739753680000|2025-02-17 00:54:40|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739753700000|2025-02-17 00:55:00|63.71|63.31|63.72|63.32|63.73|63.33|63.71|63.31|5
1739753930000|2025-02-17 00:58:50|63.73|63.33|63.8|63.4|63.8|63.4|63.73|63.33|4
1739753980000|2025-02-17 00:59:40|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739753990000|2025-02-17 00:59:50|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739754010000|2025-02-17 01:00:10|63.79|63.39|63.82|63.42|63.82|63.42|63.79|63.39|3
1739754020000|2025-02-17 01:00:20|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739754060000|2025-02-17 01:01:00|63.83|63.43|63.83|63.43|63.84|63.44|63.81|63.41|5
1739754070000|2025-02-17 01:01:10|63.86|63.46|63.9|63.5|63.94|63.54|63.86|63.46|6
1739754110000|2025-02-17 01:01:50|63.89|63.49|63.9|63.5|63.9|63.5|63.89|63.49|2
1739754130000|2025-02-17 01:02:10|63.86|63.46|63.87|63.47|63.89|63.49|63.85|63.45|7
1739754160000|2025-02-17 01:02:40|63.76|63.36|63.82|63.42|63.83|63.43|63.76|63.36|6
1739754170000|2025-02-17 01:02:50|63.81|63.41|63.81|63.41|63.81|63.41|63.8|63.4|3
1739754180000|2025-02-17 01:03:00|63.8|63.4|63.79|63.39|63.81|63.41|63.76|63.36|10
1739754190000|2025-02-17 01:03:10|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739754200000|2025-02-17 01:03:20|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|2
1739754210000|2025-02-17 01:03:30|63.76|63.36|63.76|63.36|63.79|63.39|63.75|63.35|8
1739754220000|2025-02-17 01:03:40|63.77|63.37|63.76|63.36|63.77|63.37|63.76|63.36|4
1739754230000|2025-02-17 01:03:50|63.77|63.37|63.79|63.39|63.79|63.39|63.76|63.36|5
1739754250000|2025-02-17 01:04:10|63.8|63.4|63.82|63.42|63.82|63.42|63.8|63.4|2
1739754260000|2025-02-17 01:04:20|63.81|63.41|63.76|63.36|63.82|63.42|63.76|63.36|7
1739754270000|2025-02-17 01:04:30|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739754280000|2025-02-17 01:04:40|63.79|63.39|63.8|63.4|63.81|63.41|63.79|63.39|6
1739754290000|2025-02-17 01:04:50|63.81|63.41|63.82|63.42|63.84|63.44|63.81|63.41|3
1739754300000|2025-02-17 01:05:00|63.81|63.41|63.82|63.42|63.82|63.42|63.81|63.41|2
1739754320000|2025-02-17 01:05:20|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1739754370000|2025-02-17 01:06:10|63.8|63.4|63.76|63.36|63.81|63.41|63.76|63.36|6
1739754380000|2025-02-17 01:06:20|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739754390000|2025-02-17 01:06:30|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739754400000|2025-02-17 01:06:40|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739754460000|2025-02-17 01:07:40|63.74|63.34|63.8|63.4|63.8|63.4|63.74|63.34|4
1739754480000|2025-02-17 01:08:00|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739754490000|2025-02-17 01:08:10|63.77|63.37|63.77|63.37|63.77|63.37|63.77|63.37|1
1739754510000|2025-02-17 01:08:30|63.76|63.36|63.76|63.36|63.76|63.36|63.76|63.36|1
1739754550000|2025-02-17 01:09:10|63.75|63.35|63.78|63.38|63.78|63.38|63.75|63.35|3
1739754560000|2025-02-17 01:09:20|63.82|63.42|63.83|63.43|63.83|63.43|63.82|63.42|2
1739754570000|2025-02-17 01:09:30|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739754580000|2025-02-17 01:09:40|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|4
1739754590000|2025-02-17 01:09:50|63.79|63.39|63.77|63.37|63.81|63.41|63.77|63.37|7
1739754600000|2025-02-17 01:10:00|63.76|63.36|63.76|63.36|63.76|63.36|63.76|63.36|1
1739754610000|2025-02-17 01:10:10|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739754620000|2025-02-17 01:10:20|63.76|63.36|63.76|63.36|63.78|63.38|63.74|63.34|7
1739754630000|2025-02-17 01:10:30|63.77|63.37|63.76|63.36|63.77|63.37|63.76|63.36|2
1739754640000|2025-02-17 01:10:40|63.75|63.35|63.74|63.34|63.79|63.39|63.74|63.34|8
1739754650000|2025-02-17 01:10:50|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739754660000|2025-02-17 01:11:00|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739754700000|2025-02-17 01:11:40|63.83|63.43|63.86|63.46|63.86|63.46|63.8|63.4|7
1739754710000|2025-02-17 01:11:50|63.88|63.48|63.83|63.43|63.88|63.48|63.83|63.43|6
1739754720000|2025-02-17 01:12:00|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739754740000|2025-02-17 01:12:20|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739754750000|2025-02-17 01:12:30|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739754760000|2025-02-17 01:12:40|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|2
1739754770000|2025-02-17 01:12:50|63.91|63.51|63.88|63.48|63.91|63.51|63.88|63.48|2
1739754780000|2025-02-17 01:13:00|63.91|63.51|63.83|63.43|63.91|63.51|63.83|63.43|13
1739754790000|2025-02-17 01:13:10|63.85|63.45|63.87|63.47|63.88|63.48|63.84|63.44|6
1739754800000|2025-02-17 01:13:20|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739754810000|2025-02-17 01:13:30|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|2
1739754820000|2025-02-17 01:13:40|63.9|63.5|63.91|63.51|63.91|63.51|63.9|63.5|2
1739754830000|2025-02-17 01:13:50|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739754840000|2025-02-17 01:14:00|63.88|63.48|63.88|63.48|63.89|63.49|63.88|63.48|7
1739754850000|2025-02-17 01:14:10|63.89|63.49|63.83|63.43|63.9|63.5|63.83|63.43|12
1739754860000|2025-02-17 01:14:20|63.82|63.42|63.81|63.41|63.82|63.42|63.81|63.41|2
1739754870000|2025-02-17 01:14:30|63.8|63.4|63.81|63.41|63.81|63.41|63.8|63.4|2
1739754890000|2025-02-17 01:14:50|63.82|63.42|63.84|63.44|63.84|63.44|63.82|63.42|2
1739754900000|2025-02-17 01:15:00|63.83|63.43|63.82|63.42|63.91|63.51|63.82|63.42|16
1739754910000|2025-02-17 01:15:10|63.85|63.45|63.81|63.41|63.85|63.45|63.81|63.41|4
1739754940000|2025-02-17 01:15:40|63.88|63.48|63.91|63.51|63.91|63.51|63.88|63.48|2
1739754980000|2025-02-17 01:16:20|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739755000000|2025-02-17 01:16:40|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739755020000|2025-02-17 01:17:00|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739755030000|2025-02-17 01:17:10|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739755110000|2025-02-17 01:18:30|63.89|63.49|63.9|63.5|63.91|63.51|63.89|63.49|5
1739755130000|2025-02-17 01:18:50|63.88|63.48|63.89|63.49|63.91|63.51|63.87|63.47|7
1739755140000|2025-02-17 01:19:00|63.9|63.5|63.89|63.49|63.9|63.5|63.88|63.48|3
1739755150000|2025-02-17 01:19:10|63.9|63.5|63.88|63.48|63.9|63.5|63.88|63.48|3
1739755160000|2025-02-17 01:19:20|63.87|63.47|63.85|63.45|63.87|63.47|63.85|63.45|3
1739755170000|2025-02-17 01:19:30|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739755190000|2025-02-17 01:19:50|63.83|63.43|63.83|63.43|63.84|63.44|63.83|63.43|3
1739755200000|2025-02-17 01:20:00|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|2
1739755210000|2025-02-17 01:20:10|63.82|63.42|63.75|63.35|63.82|63.42|63.75|63.35|7
1739755230000|2025-02-17 01:20:30|63.76|63.36|63.79|63.39|63.81|63.41|63.76|63.36|3
1739755240000|2025-02-17 01:20:40|63.82|63.42|63.83|63.43|63.83|63.43|63.82|63.42|2
1739755260000|2025-02-17 01:21:00|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739755280000|2025-02-17 01:21:20|63.83|63.43|63.82|63.42|63.83|63.43|63.82|63.42|2
1739755290000|2025-02-17 01:21:30|63.81|63.41|63.81|63.41|63.82|63.42|63.81|63.41|3
1739755300000|2025-02-17 01:21:40|63.82|63.42|63.77|63.37|63.83|63.43|63.77|63.37|11
1739755310000|2025-02-17 01:21:50|63.76|63.36|63.76|63.36|63.76|63.36|63.76|63.36|1
1739755330000|2025-02-17 01:22:10|63.81|63.41|63.82|63.42|63.82|63.42|63.8|63.4|4
1739755340000|2025-02-17 01:22:20|63.81|63.41|63.81|63.41|63.82|63.42|63.81|63.41|3
1739755360000|2025-02-17 01:22:40|63.8|63.4|63.74|63.34|63.8|63.4|63.74|63.34|4
1739755390000|2025-02-17 01:23:10|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739755400000|2025-02-17 01:23:20|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1739755460000|2025-02-17 01:24:20|63.73|63.33|63.78|63.38|63.78|63.38|63.73|63.33|4
1739755470000|2025-02-17 01:24:30|63.74|63.34|63.75|63.35|63.81|63.41|63.74|63.34|6
1739755480000|2025-02-17 01:24:40|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|2
1739755490000|2025-02-17 01:24:50|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|2
1739755520000|2025-02-17 01:25:20|63.7|63.3|63.72|63.32|63.73|63.33|63.66|63.26|8
1739755530000|2025-02-17 01:25:30|63.71|63.31|63.64|63.24|63.71|63.31|63.64|63.24|7
1739755540000|2025-02-17 01:25:40|63.63|63.23|63.63|63.23|63.65|63.25|63.63|63.23|6
1739755550000|2025-02-17 01:25:50|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739755570000|2025-02-17 01:26:10|63.6|63.2|63.6|63.2|63.64|63.24|63.56|63.16|8
1739755580000|2025-02-17 01:26:20|63.65|63.25|63.61|63.21|63.65|63.25|63.61|63.21|7
1739755590000|2025-02-17 01:26:30|63.62|63.22|63.63|63.23|63.63|63.23|63.62|63.22|2
1739755610000|2025-02-17 01:26:50|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739755630000|2025-02-17 01:27:10|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739755640000|2025-02-17 01:27:20|63.68|63.28|63.66|63.26|63.68|63.28|63.65|63.25|4
1739755650000|2025-02-17 01:27:30|63.65|63.25|63.63|63.23|63.65|63.25|63.63|63.23|5
1739755660000|2025-02-17 01:27:40|63.64|63.24|63.67|63.27|63.67|63.27|63.64|63.24|3
1739755670000|2025-02-17 01:27:50|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739755680000|2025-02-17 01:28:00|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739755690000|2025-02-17 01:28:10|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1739755730000|2025-02-17 01:28:50|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739755750000|2025-02-17 01:29:10|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1739755760000|2025-02-17 01:29:20|63.72|63.32|63.71|63.31|63.72|63.32|63.71|63.31|2
1739755770000|2025-02-17 01:29:30|63.72|63.32|63.78|63.38|63.8|63.4|63.72|63.32|6
1739755800000|2025-02-17 01:30:00|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|2
1739755810000|2025-02-17 01:30:10|63.79|63.39|63.8|63.4|63.8|63.4|63.78|63.38|3
1739755830000|2025-02-17 01:30:30|63.79|63.39|63.77|63.37|63.8|63.4|63.77|63.37|5
1739755840000|2025-02-17 01:30:40|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739755850000|2025-02-17 01:30:50|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739755860000|2025-02-17 01:31:00|63.8|63.4|63.86|63.46|63.86|63.46|63.8|63.4|4
1739755880000|2025-02-17 01:31:20|63.85|63.45|63.84|63.44|63.86|63.46|63.83|63.43|4
1739755910000|2025-02-17 01:31:50|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739755930000|2025-02-17 01:32:10|63.82|63.42|63.84|63.44|63.84|63.44|63.82|63.42|3
1739755970000|2025-02-17 01:32:50|63.87|63.47|63.91|63.51|63.91|63.51|63.87|63.47|4
1739755980000|2025-02-17 01:33:00|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739755990000|2025-02-17 01:33:10|63.97|63.57|63.98|63.58|64.02|63.62|63.97|63.57|5
1739756010000|2025-02-17 01:33:30|63.99|63.59|63.98|63.58|63.99|63.59|63.98|63.58|2
1739756030000|2025-02-17 01:33:50|64.02|63.62|64|63.6|64.02|63.62|63.99|63.59|3
1739756040000|2025-02-17 01:34:00|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1739756050000|2025-02-17 01:34:10|64|63.6|64|63.6|64|63.6|64|63.6|1
1739756070000|2025-02-17 01:34:30|63.97|63.57|63.99|63.59|63.99|63.59|63.97|63.57|3
1739756080000|2025-02-17 01:34:40|64|63.6|64|63.6|64|63.6|64|63.6|1
1739756100000|2025-02-17 01:35:00|64.07|63.67|64.04|63.64|64.07|63.67|64.04|63.64|3
1739756110000|2025-02-17 01:35:10|64.05|63.65|64.07|63.67|64.07|63.67|64.04|63.64|4
1739756120000|2025-02-17 01:35:20|64.1|63.7|64.11|63.71|64.15|63.75|64.08|63.68|8
1739756130000|2025-02-17 01:35:30|64.12|63.72|64.11|63.71|64.12|63.72|64.11|63.71|2
1739756140000|2025-02-17 01:35:40|64.12|63.72|64.12|63.72|64.13|63.73|64.12|63.72|3
1739756150000|2025-02-17 01:35:50|64.17|63.77|64.19|63.79|64.19|63.79|64.14|63.74|6
1739756160000|2025-02-17 01:36:00|64.17|63.77|64.16|63.76|64.17|63.77|64.15|63.75|8
1739756170000|2025-02-17 01:36:10|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1739756180000|2025-02-17 01:36:20|64.18|63.78|64.17|63.77|64.18|63.78|64.17|63.77|2
1739756190000|2025-02-17 01:36:30|64.15|63.75|64.16|63.76|64.19|63.79|64.14|63.74|11
1739756200000|2025-02-17 01:36:40|64.18|63.78|64.16|63.76|64.18|63.78|64.16|63.76|2
1739756210000|2025-02-17 01:36:50|64.17|63.77|64.17|63.77|64.17|63.77|64.16|63.76|5
1739756220000|2025-02-17 01:37:00|64.19|63.79|64.13|63.73|64.19|63.79|64.13|63.73|9
1739756230000|2025-02-17 01:37:10|64.14|63.74|64.17|63.77|64.17|63.77|64.13|63.73|13
1739756240000|2025-02-17 01:37:20|64.16|63.76|64.17|63.77|64.17|63.77|64.13|63.73|5
1739756250000|2025-02-17 01:37:30|64.14|63.74|64.13|63.73|64.15|63.75|64.13|63.73|7
1739756300000|2025-02-17 01:38:20|64.2|63.8|64.21|63.81|64.21|63.81|64.2|63.8|4
1739756310000|2025-02-17 01:38:30|64.2|63.8|64.21|63.81|64.22|63.82|64.2|63.8|5
1739756330000|2025-02-17 01:38:50|64.2|63.8|64.12|63.72|64.2|63.8|64.12|63.72|7
1739756360000|2025-02-17 01:39:20|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739756370000|2025-02-17 01:39:30|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739756420000|2025-02-17 01:40:20|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739756440000|2025-02-17 01:40:40|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739756460000|2025-02-17 01:41:00|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739756470000|2025-02-17 01:41:10|64.12|63.72|64.11|63.71|64.12|63.72|64.11|63.71|2
1739756520000|2025-02-17 01:42:00|64.09|63.69|64.04|63.64|64.1|63.7|64.04|63.64|8
1739756530000|2025-02-17 01:42:10|64.07|63.67|64.05|63.65|64.09|63.69|64.05|63.65|10
1739756540000|2025-02-17 01:42:20|64.06|63.66|64.04|63.64|64.06|63.66|64.03|63.63|5
1739756550000|2025-02-17 01:42:30|64.05|63.65|64.08|63.68|64.08|63.68|64.05|63.65|4
1739756560000|2025-02-17 01:42:40|64.07|63.67|64.08|63.68|64.11|63.71|64.07|63.67|5
1739756570000|2025-02-17 01:42:50|64.11|63.71|64.08|63.68|64.13|63.73|64.08|63.68|4
1739756580000|2025-02-17 01:43:00|64.09|63.69|64.05|63.65|64.12|63.72|64.04|63.64|9
1739756590000|2025-02-17 01:43:10|64.07|63.67|64.05|63.65|64.09|63.69|64.05|63.65|5
1739756600000|2025-02-17 01:43:20|64.04|63.64|64.03|63.63|64.04|63.64|64.03|63.63|2
1739756610000|2025-02-17 01:43:30|64.05|63.65|64.09|63.69|64.09|63.69|64.05|63.65|4
1739756620000|2025-02-17 01:43:40|64.07|63.67|64.04|63.64|64.07|63.67|64.04|63.64|4
1739756640000|2025-02-17 01:44:00|64.03|63.63|64.03|63.63|64.04|63.64|64.03|63.63|3
1739756670000|2025-02-17 01:44:30|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739756690000|2025-02-17 01:44:50|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739756700000|2025-02-17 01:45:00|64.09|63.69|64.09|63.69|64.09|63.69|64.08|63.68|3
1739756720000|2025-02-17 01:45:20|64.06|63.66|64.03|63.63|64.06|63.66|64.03|63.63|4
1739756740000|2025-02-17 01:45:40|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739756750000|2025-02-17 01:45:50|64.08|63.68|64.08|63.68|64.08|63.68|64.05|63.65|4
1739756760000|2025-02-17 01:46:00|64.11|63.71|64.12|63.72|64.12|63.72|64.11|63.71|2
1739756800000|2025-02-17 01:46:40|64.13|63.73|64.2|63.8|64.2|63.8|64.13|63.73|3
1739756820000|2025-02-17 01:47:00|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739756830000|2025-02-17 01:47:10|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739756840000|2025-02-17 01:47:20|64.22|63.82|64.24|63.84|64.24|63.84|64.22|63.82|3
1739756860000|2025-02-17 01:47:40|64.23|63.83|64.23|63.83|64.23|63.83|64.22|63.82|3
1739756880000|2025-02-17 01:48:00|64.22|63.82|64.22|63.82|64.22|63.82|64.21|63.81|3
1739756890000|2025-02-17 01:48:10|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739756920000|2025-02-17 01:48:40|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739756940000|2025-02-17 01:49:00|64.18|63.78|64.19|63.79|64.22|63.82|64.18|63.78|7
1739756950000|2025-02-17 01:49:10|64.18|63.78|64.19|63.79|64.19|63.79|64.18|63.78|2
1739756960000|2025-02-17 01:49:20|64.2|63.8|64.22|63.82|64.22|63.82|64.2|63.8|2
1739756970000|2025-02-17 01:49:30|64.25|63.85|64.3|63.9|64.3|63.9|64.25|63.85|2
1739756980000|2025-02-17 01:49:40|64.31|63.91|64.33|63.93|64.35|63.95|64.31|63.91|6
1739756990000|2025-02-17 01:49:50|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|2
1739757000000|2025-02-17 01:50:00|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|4
1739757010000|2025-02-17 01:50:10|64.34|63.94|64.38|63.98|64.4|64|64.34|63.94|4
1739757020000|2025-02-17 01:50:20|64.39|63.99|64.4|64|64.4|64|64.39|63.99|2
1739757030000|2025-02-17 01:50:30|64.39|63.99|64.33|63.93|64.39|63.99|64.33|63.93|6
1739757050000|2025-02-17 01:50:50|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|2
1739757060000|2025-02-17 01:51:00|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|2
1739757080000|2025-02-17 01:51:20|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1739757090000|2025-02-17 01:51:30|64.35|63.95|64.34|63.94|64.35|63.95|64.34|63.94|2
1739757100000|2025-02-17 01:51:40|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1739757120000|2025-02-17 01:52:00|64.36|63.96|64.36|63.96|64.36|63.96|64.34|63.94|4
1739757130000|2025-02-17 01:52:10|64.4|64|64.36|63.96|64.4|64|64.34|63.94|14
1739757140000|2025-02-17 01:52:20|64.38|63.98|64.35|63.95|64.38|63.98|64.35|63.95|8
1739757150000|2025-02-17 01:52:30|64.33|63.93|64.38|63.98|64.39|63.99|64.33|63.93|10
1739757160000|2025-02-17 01:52:40|64.36|63.96|64.36|63.96|64.39|63.99|64.35|63.95|8
1739757170000|2025-02-17 01:52:50|64.38|63.98|64.39|63.99|64.39|63.99|64.38|63.98|2
1739757190000|2025-02-17 01:53:10|64.33|63.93|64.32|63.92|64.33|63.93|64.31|63.91|4
1739757210000|2025-02-17 01:53:30|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1739757220000|2025-02-17 01:53:40|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739757250000|2025-02-17 01:54:10|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739757270000|2025-02-17 01:54:30|64.45|64.05|64.43|64.03|64.45|64.05|64.42|64.02|6
1739757280000|2025-02-17 01:54:40|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1739757300000|2025-02-17 01:55:00|64.48|64.08|64.5|64.1|64.55|64.15|64.48|64.08|4
1739757310000|2025-02-17 01:55:10|64.53|64.13|64.53|64.13|64.54|64.14|64.53|64.13|3
1739757320000|2025-02-17 01:55:20|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|2
1739757350000|2025-02-17 01:55:50|64.48|64.08|64.44|64.04|64.48|64.08|64.44|64.04|5
1739757360000|2025-02-17 01:56:00|64.41|64.01|64.43|64.03|64.44|64.04|64.41|64.01|3
1739757390000|2025-02-17 01:56:30|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739757440000|2025-02-17 01:57:20|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|2
1739757470000|2025-02-17 01:57:50|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1739757480000|2025-02-17 01:58:00|64.52|64.12|64.46|64.06|64.52|64.12|64.44|64.04|9
1739757490000|2025-02-17 01:58:10|64.45|64.05|64.45|64.05|64.46|64.06|64.45|64.05|3
1739757510000|2025-02-17 01:58:30|64.43|64.03|64.42|64.02|64.44|64.04|64.42|64.02|3
1739757520000|2025-02-17 01:58:40|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|4
1739757550000|2025-02-17 01:59:10|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1739757590000|2025-02-17 01:59:50|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|3
1739757600000|2025-02-17 02:00:00|64.43|64.03|64.43|64.03|64.44|64.04|64.43|64.03|3
1739757610000|2025-02-17 02:00:10|64.41|64.01|64.42|64.02|64.42|64.02|64.33|63.93|15
1739757620000|2025-02-17 02:00:20|64.41|64.01|64.43|64.03|64.43|64.03|64.41|64.01|7
1739757630000|2025-02-17 02:00:30|64.41|64.01|64.39|63.99|64.41|64.01|64.35|63.95|14
1739757640000|2025-02-17 02:00:40|64.36|63.96|64.36|63.96|64.37|63.97|64.35|63.95|4
1739757660000|2025-02-17 02:01:00|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1739757670000|2025-02-17 02:01:10|64.41|64.01|64.35|63.95|64.42|64.02|64.34|63.94|10
1739757680000|2025-02-17 02:01:20|64.31|63.91|64.34|63.94|64.34|63.94|64.31|63.91|3
1739757690000|2025-02-17 02:01:30|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1739757700000|2025-02-17 02:01:40|64.35|63.95|64.39|63.99|64.39|63.99|64.35|63.95|3
1739757710000|2025-02-17 02:01:50|64.4|64|64.39|63.99|64.4|64|64.34|63.94|7
1739757720000|2025-02-17 02:02:00|64.4|64|64.35|63.95|64.4|64|64.34|63.94|10
1739757730000|2025-02-17 02:02:10|64.36|63.96|64.34|63.94|64.37|63.97|64.33|63.93|8
1739757740000|2025-02-17 02:02:20|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|7
1739757750000|2025-02-17 02:02:30|64.34|63.94|64.34|63.94|64.34|63.94|64.33|63.93|3
1739757760000|2025-02-17 02:02:40|64.35|63.95|64.35|63.95|64.35|63.95|64.33|63.93|4
1739757770000|2025-02-17 02:02:50|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|2
1739757780000|2025-02-17 02:03:00|64.32|63.92|64.34|63.94|64.34|63.94|64.32|63.92|3
1739757790000|2025-02-17 02:03:10|64.35|63.95|64.39|63.99|64.4|64|64.35|63.95|11
1739757800000|2025-02-17 02:03:20|64.4|64|64.41|64.01|64.41|64.01|64.38|63.98|6
1739757810000|2025-02-17 02:03:30|64.4|64|64.4|64|64.41|64.01|64.34|63.94|9
1739757820000|2025-02-17 02:03:40|64.37|63.97|64.35|63.95|64.38|63.98|64.35|63.95|5
1739757830000|2025-02-17 02:03:50|64.33|63.93|64.33|63.93|64.35|63.95|64.33|63.93|4
1739757840000|2025-02-17 02:04:00|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739757860000|2025-02-17 02:04:20|64.44|64.04|64.43|64.03|64.44|64.04|64.42|64.02|3
1739757870000|2025-02-17 02:04:30|64.44|64.04|64.43|64.03|64.45|64.05|64.42|64.02|6
1739757880000|2025-02-17 02:04:40|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|3
1739757890000|2025-02-17 02:04:50|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739757900000|2025-02-17 02:05:00|64.41|64.01|64.43|64.03|64.43|64.03|64.41|64.01|3
1739757910000|2025-02-17 02:05:10|64.41|64.01|64.44|64.04|64.44|64.04|64.41|64.01|4
1739757920000|2025-02-17 02:05:20|64.41|64.01|64.41|64.01|64.43|64.03|64.4|64|7
1739757930000|2025-02-17 02:05:30|64.39|63.99|64.4|64|64.42|64.02|64.39|63.99|6
1739757940000|2025-02-17 02:05:40|64.41|64.01|64.39|63.99|64.41|64.01|64.38|63.98|6
1739757950000|2025-02-17 02:05:50|64.4|64|64.4|64|64.4|64|64.4|64|1
1739757960000|2025-02-17 02:06:00|64.37|63.97|64.37|63.97|64.4|64|64.37|63.97|5
1739757970000|2025-02-17 02:06:10|64.38|63.98|64.38|63.98|64.39|63.99|64.37|63.97|4
1739757980000|2025-02-17 02:06:20|64.39|63.99|64.38|63.98|64.39|63.99|64.36|63.96|6
1739757990000|2025-02-17 02:06:30|64.39|63.99|64.4|64|64.42|64.02|64.39|63.99|5
1739758000000|2025-02-17 02:06:40|64.41|64.01|64.38|63.98|64.41|64.01|64.38|63.98|4
1739758010000|2025-02-17 02:06:50|64.39|63.99|64.4|64|64.4|64|64.39|63.99|4
1739758020000|2025-02-17 02:07:00|64.39|63.99|64.4|64|64.4|64|64.39|63.99|2
1739758040000|2025-02-17 02:07:20|64.36|63.96|64.37|63.97|64.37|63.97|64.36|63.96|2
1739758050000|2025-02-17 02:07:30|64.38|63.98|64.41|64.01|64.41|64.01|64.37|63.97|9
1739758060000|2025-02-17 02:07:40|64.39|63.99|64.4|64|64.4|64|64.39|63.99|4
1739758080000|2025-02-17 02:08:00|64.35|63.95|64.36|63.96|64.37|63.97|64.35|63.95|5
1739758090000|2025-02-17 02:08:10|64.34|63.94|64.34|63.94|64.35|63.95|64.34|63.94|3
1739758100000|2025-02-17 02:08:20|64.35|63.95|64.29|63.89|64.35|63.95|64.28|63.88|5
1739758110000|2025-02-17 02:08:30|64.27|63.87|64.27|63.87|64.27|63.87|64.26|63.86|5
1739758130000|2025-02-17 02:08:50|64.26|63.86|64.27|63.87|64.27|63.87|64.25|63.85|5
1739758140000|2025-02-17 02:09:00|64.28|63.88|64.29|63.89|64.3|63.9|64.28|63.88|5
1739758150000|2025-02-17 02:09:10|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1739758160000|2025-02-17 02:09:20|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1739758170000|2025-02-17 02:09:30|64.26|63.86|64.28|63.88|64.28|63.88|64.26|63.86|3
1739758180000|2025-02-17 02:09:40|64.27|63.87|64.29|63.89|64.29|63.89|64.27|63.87|3
1739758200000|2025-02-17 02:10:00|64.3|63.9|64.31|63.91|64.33|63.93|64.3|63.9|3
1739758210000|2025-02-17 02:10:10|64.34|63.94|64.31|63.91|64.34|63.94|64.31|63.91|3
1739758230000|2025-02-17 02:10:30|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|3
1739758250000|2025-02-17 02:10:50|64.3|63.9|64.3|63.9|64.31|63.91|64.3|63.9|3
1739758270000|2025-02-17 02:11:10|64.27|63.87|64.27|63.87|64.29|63.89|64.27|63.87|4
1739758280000|2025-02-17 02:11:20|64.28|63.88|64.28|63.88|64.29|63.89|64.27|63.87|4
1739758290000|2025-02-17 02:11:30|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1739758300000|2025-02-17 02:11:40|64.28|63.88|64.31|63.91|64.33|63.93|64.28|63.88|5
1739758310000|2025-02-17 02:11:50|64.32|63.92|64.31|63.91|64.32|63.92|64.29|63.89|4
1739758320000|2025-02-17 02:12:00|64.27|63.87|64.29|63.89|64.29|63.89|64.26|63.86|5
1739758330000|2025-02-17 02:12:10|64.27|63.87|64.28|63.88|64.29|63.89|64.27|63.87|4
1739758370000|2025-02-17 02:12:50|64.27|63.87|64.27|63.87|64.28|63.88|64.27|63.87|3
1739758380000|2025-02-17 02:13:00|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739758390000|2025-02-17 02:13:10|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739758400000|2025-02-17 02:13:20|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|2
1739758410000|2025-02-17 02:13:30|64.26|63.86|64.28|63.88|64.28|63.88|64.26|63.86|3
1739758420000|2025-02-17 02:13:40|64.3|63.9|64.27|63.87|64.33|63.93|64.27|63.87|8
1739758430000|2025-02-17 02:13:50|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|4
1739758440000|2025-02-17 02:14:00|64.28|63.88|64.28|63.88|64.29|63.89|64.28|63.88|5
1739758470000|2025-02-17 02:14:30|64.27|63.87|64.27|63.87|64.28|63.88|64.25|63.85|6
1739758490000|2025-02-17 02:14:50|64.24|63.84|64.26|63.86|64.26|63.86|64.24|63.84|3
1739758500000|2025-02-17 02:15:00|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739758510000|2025-02-17 02:15:10|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739758520000|2025-02-17 02:15:20|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739758540000|2025-02-17 02:15:40|64.22|63.82|64.3|63.9|64.33|63.93|64.22|63.82|12
1739758550000|2025-02-17 02:15:50|64.31|63.91|64.32|63.92|64.32|63.92|64.3|63.9|4
1739758560000|2025-02-17 02:16:00|64.33|63.93|64.31|63.91|64.34|63.94|64.27|63.87|12
1739758570000|2025-02-17 02:16:10|64.27|63.87|64.29|63.89|64.29|63.89|64.27|63.87|3
1739758580000|2025-02-17 02:16:20|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1739758590000|2025-02-17 02:16:30|64.29|63.89|64.29|63.89|64.29|63.89|64.27|63.87|4
1739758600000|2025-02-17 02:16:40|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1739758610000|2025-02-17 02:16:50|64.27|63.87|64.29|63.89|64.29|63.89|64.27|63.87|3
1739758620000|2025-02-17 02:17:00|64.28|63.88|64.25|63.85|64.28|63.88|64.24|63.84|8
1739758630000|2025-02-17 02:17:10|64.21|63.81|64.19|63.79|64.21|63.81|64.19|63.79|5
1739758640000|2025-02-17 02:17:20|64.2|63.8|64.19|63.79|64.21|63.81|64.18|63.78|5
1739758650000|2025-02-17 02:17:30|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1739758670000|2025-02-17 02:17:50|64.21|63.81|64.21|63.81|64.21|63.81|64.2|63.8|3
1739758680000|2025-02-17 02:18:00|64.19|63.79|64.22|63.82|64.22|63.82|64.19|63.79|4
1739758690000|2025-02-17 02:18:10|64.19|63.79|64.22|63.82|64.22|63.82|64.19|63.79|3
1739758700000|2025-02-17 02:18:20|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1739758710000|2025-02-17 02:18:30|64.21|63.81|64.22|63.82|64.22|63.82|64.21|63.81|2
1739758720000|2025-02-17 02:18:40|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1739758730000|2025-02-17 02:18:50|64.24|63.84|64.23|63.83|64.24|63.84|64.23|63.83|2
1739758740000|2025-02-17 02:19:00|64.24|63.84|64.25|63.85|64.25|63.85|64.22|63.82|5
1739758750000|2025-02-17 02:19:10|64.23|63.83|64.24|63.84|64.24|63.84|64.22|63.82|5
1739758760000|2025-02-17 02:19:20|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739758790000|2025-02-17 02:19:50|64.22|63.82|64.23|63.83|64.23|63.83|64.22|63.82|2
1739758800000|2025-02-17 02:20:00|64.24|63.84|64.24|63.84|64.24|63.84|64.22|63.82|4
1739758810000|2025-02-17 02:20:10|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739758830000|2025-02-17 02:20:30|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739758860000|2025-02-17 02:21:00|64.25|63.85|64.26|63.86|64.26|63.86|64.25|63.85|4
1739758870000|2025-02-17 02:21:10|64.25|63.85|64.23|63.83|64.26|63.86|64.23|63.83|5
1739758880000|2025-02-17 02:21:20|64.24|63.84|64.23|63.83|64.24|63.84|64.23|63.83|2
1739758920000|2025-02-17 02:22:00|64.24|63.84|64.34|63.94|64.34|63.94|64.24|63.84|6
1739758930000|2025-02-17 02:22:10|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739758940000|2025-02-17 02:22:20|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739758950000|2025-02-17 02:22:30|64.35|63.95|64.35|63.95|64.35|63.95|64.33|63.93|4
1739758960000|2025-02-17 02:22:40|64.33|63.93|64.33|63.93|64.34|63.94|64.32|63.92|4
1739758980000|2025-02-17 02:23:00|64.34|63.94|64.33|63.93|64.34|63.94|64.32|63.92|8
1739758990000|2025-02-17 02:23:10|64.34|63.94|64.34|63.94|64.34|63.94|64.32|63.92|7
1739759020000|2025-02-17 02:23:40|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1739759060000|2025-02-17 02:24:20|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|5
1739759070000|2025-02-17 02:24:30|64.35|63.95|64.36|63.96|64.36|63.96|64.35|63.95|2
1739759080000|2025-02-17 02:24:40|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|2
1739759100000|2025-02-17 02:25:00|64.32|63.92|64.35|63.95|64.35|63.95|64.32|63.92|4
1739759110000|2025-02-17 02:25:10|64.33|63.93|64.35|63.95|64.35|63.95|64.32|63.92|6
1739759120000|2025-02-17 02:25:20|64.34|63.94|64.34|63.94|64.35|63.95|64.33|63.93|4
1739759130000|2025-02-17 02:25:30|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|3
1739759140000|2025-02-17 02:25:40|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1739759150000|2025-02-17 02:25:50|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739759160000|2025-02-17 02:26:00|64.29|63.89|64.29|63.89|64.31|63.91|64.28|63.88|12
1739759170000|2025-02-17 02:26:10|64.3|63.9|64.31|63.91|64.33|63.93|64.3|63.9|7
1739759180000|2025-02-17 02:26:20|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1739759190000|2025-02-17 02:26:30|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1739759210000|2025-02-17 02:26:50|64.28|63.88|64.32|63.92|64.32|63.92|64.28|63.88|6
1739759220000|2025-02-17 02:27:00|64.33|63.93|64.33|63.93|64.33|63.93|64.32|63.92|5
1739759230000|2025-02-17 02:27:10|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|2
1739759240000|2025-02-17 02:27:20|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|2
1739759270000|2025-02-17 02:27:50|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739759280000|2025-02-17 02:28:00|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1739759290000|2025-02-17 02:28:10|64.33|63.93|64.35|63.95|64.37|63.97|64.33|63.93|5
1739759300000|2025-02-17 02:28:20|64.32|63.92|64.33|63.93|64.38|63.98|64.32|63.92|7
1739759310000|2025-02-17 02:28:30|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|6
1739759340000|2025-02-17 02:29:00|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1739759350000|2025-02-17 02:29:10|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739759360000|2025-02-17 02:29:20|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739759370000|2025-02-17 02:29:30|64.32|63.92|64.34|63.94|64.34|63.94|64.32|63.92|3
1739759390000|2025-02-17 02:29:50|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|6
1739759400000|2025-02-17 02:30:00|64.32|63.92|64.32|63.92|64.33|63.93|64.32|63.92|3
1739759410000|2025-02-17 02:30:10|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1739759420000|2025-02-17 02:30:20|64.32|63.92|64.32|63.92|64.34|63.94|64.32|63.92|4
1739759430000|2025-02-17 02:30:30|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739759450000|2025-02-17 02:30:50|64.3|63.9|64.3|63.9|64.31|63.91|64.3|63.9|3
1739759460000|2025-02-17 02:31:00|64.31|63.91|64.27|63.87|64.31|63.91|64.27|63.87|7
1739759470000|2025-02-17 02:31:10|64.26|63.86|64.29|63.89|64.3|63.9|64.26|63.86|6
1739759480000|2025-02-17 02:31:20|64.31|63.91|64.31|63.91|64.31|63.91|64.3|63.9|3
1739759490000|2025-02-17 02:31:30|64.41|64.01|64.3|63.9|64.41|64.01|64.27|63.87|8
1739759510000|2025-02-17 02:31:50|64.31|63.91|64.3|63.9|64.31|63.91|64.29|63.89|4
1739759530000|2025-02-17 02:32:10|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1739759540000|2025-02-17 02:32:20|64.32|63.92|64.35|63.95|64.35|63.95|64.32|63.92|7
1739759550000|2025-02-17 02:32:30|64.39|63.99|64.37|63.97|64.4|64|64.36|63.96|11
1739759560000|2025-02-17 02:32:40|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1739759570000|2025-02-17 02:32:50|64.36|63.96|64.37|63.97|64.37|63.97|64.35|63.95|5
1739759580000|2025-02-17 02:33:00|64.36|63.96|64.35|63.95|64.36|63.96|64.35|63.95|4
1739759590000|2025-02-17 02:33:10|64.33|63.93|64.27|63.87|64.33|63.93|64.25|63.85|11
1739759600000|2025-02-17 02:33:20|64.26|63.86|64.24|63.84|64.27|63.87|64.23|63.83|9
1739759610000|2025-02-17 02:33:30|64.22|63.82|64.24|63.84|64.24|63.84|64.22|63.82|3
1739759620000|2025-02-17 02:33:40|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739759650000|2025-02-17 02:34:10|64.25|63.85|64.24|63.84|64.25|63.85|64.22|63.82|4
1739759660000|2025-02-17 02:34:20|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1739759670000|2025-02-17 02:34:30|64.24|63.84|64.24|63.84|64.24|63.84|64.23|63.83|5
1739759680000|2025-02-17 02:34:40|64.22|63.82|64.23|63.83|64.23|63.83|64.22|63.82|2
1739759690000|2025-02-17 02:34:50|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739759700000|2025-02-17 02:35:00|64.27|63.87|64.3|63.9|64.3|63.9|64.26|63.86|11
1739759710000|2025-02-17 02:35:10|64.28|63.88|64.29|63.89|64.3|63.9|64.28|63.88|8
1739759720000|2025-02-17 02:35:20|64.27|63.87|64.28|63.88|64.29|63.89|64.26|63.86|6
1739759730000|2025-02-17 02:35:30|64.27|63.87|64.26|63.86|64.27|63.87|64.26|63.86|2
1739759740000|2025-02-17 02:35:40|64.24|63.84|64.26|63.86|64.26|63.86|64.24|63.84|3
1739759750000|2025-02-17 02:35:50|64.24|63.84|64.3|63.9|64.3|63.9|64.24|63.84|5
1739759760000|2025-02-17 02:36:00|64.36|63.96|64.34|63.94|64.36|63.96|64.33|63.93|8
1739759770000|2025-02-17 02:36:10|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|2
1739759790000|2025-02-17 02:36:30|64.34|63.94|64.28|63.88|64.34|63.94|64.26|63.86|9
1739759800000|2025-02-17 02:36:40|64.27|63.87|64.25|63.85|64.27|63.87|64.25|63.85|3
1739759810000|2025-02-17 02:36:50|64.28|63.88|64.26|63.86|64.28|63.88|64.26|63.86|3
1739759850000|2025-02-17 02:37:30|64.3|63.9|64.27|63.87|64.34|63.94|64.27|63.87|9
1739759870000|2025-02-17 02:37:50|64.31|63.91|64.31|63.91|64.32|63.92|64.31|63.91|3
1739759880000|2025-02-17 02:38:00|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1739759910000|2025-02-17 02:38:30|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1739759930000|2025-02-17 02:38:50|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|2
1739759940000|2025-02-17 02:39:00|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|2
1739759950000|2025-02-17 02:39:10|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|2
1739759960000|2025-02-17 02:39:20|64.32|63.92|64.31|63.91|64.32|63.92|64.3|63.9|5
1739759970000|2025-02-17 02:39:30|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1739759990000|2025-02-17 02:39:50|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1739760000000|2025-02-17 02:40:00|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|6
1739760010000|2025-02-17 02:40:10|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|4
1739760020000|2025-02-17 02:40:20|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1739760040000|2025-02-17 02:40:40|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1739760050000|2025-02-17 02:40:50|64.29|63.89|64.26|63.86|64.29|63.89|64.26|63.86|3
1739760060000|2025-02-17 02:41:00|64.27|63.87|64.27|63.87|64.27|63.87|64.26|63.86|3
1739760070000|2025-02-17 02:41:10|64.28|63.88|64.18|63.78|64.28|63.88|64.18|63.78|7
1739760080000|2025-02-17 02:41:20|64.17|63.77|64.22|63.82|64.22|63.82|64.17|63.77|4
1739760090000|2025-02-17 02:41:30|64.21|63.81|64.13|63.73|64.21|63.81|64.13|63.73|8
1739760100000|2025-02-17 02:41:40|64.12|63.72|64.12|63.72|64.12|63.72|64.08|63.68|7
1739760120000|2025-02-17 02:42:00|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739760130000|2025-02-17 02:42:10|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|2
1739760140000|2025-02-17 02:42:20|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|2
1739760150000|2025-02-17 02:42:30|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739760160000|2025-02-17 02:42:40|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|4
1739760170000|2025-02-17 02:42:50|64.14|63.74|64.13|63.73|64.14|63.74|64.12|63.72|3
1739760180000|2025-02-17 02:43:00|64.14|63.74|64.17|63.77|64.17|63.77|64.14|63.74|2
1739760200000|2025-02-17 02:43:20|64.23|63.83|64.21|63.81|64.23|63.83|64.2|63.8|3
1739760210000|2025-02-17 02:43:30|64.22|63.82|64.22|63.82|64.22|63.82|64.21|63.81|3
1739760230000|2025-02-17 02:43:50|64.2|63.8|64.2|63.8|64.21|63.81|64.2|63.8|3
1739760260000|2025-02-17 02:44:20|64.18|63.78|64.2|63.8|64.2|63.8|64.18|63.78|3
1739760280000|2025-02-17 02:44:40|64.19|63.79|64.16|63.76|64.19|63.79|64.16|63.76|4
1739760290000|2025-02-17 02:44:50|64.13|63.73|64.14|63.74|64.15|63.75|64.13|63.73|5
1739760300000|2025-02-17 02:45:00|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1739760310000|2025-02-17 02:45:10|64.13|63.73|64.15|63.75|64.15|63.75|64.13|63.73|3
1739760320000|2025-02-17 02:45:20|64.13|63.73|64.07|63.67|64.13|63.73|64.07|63.67|5
1739760330000|2025-02-17 02:45:30|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|2
1739760350000|2025-02-17 02:45:50|64.06|63.66|64.12|63.72|64.14|63.74|64.06|63.66|9
1739760360000|2025-02-17 02:46:00|64.07|63.67|64.06|63.66|64.07|63.67|64.06|63.66|2
1739760370000|2025-02-17 02:46:10|64.05|63.65|64.04|63.64|64.05|63.65|64.03|63.63|3
1739760380000|2025-02-17 02:46:20|64.05|63.65|64.1|63.7|64.12|63.72|64.05|63.65|8
1739760390000|2025-02-17 02:46:30|64.09|63.69|64.08|63.68|64.09|63.69|64.08|63.68|4
1739760400000|2025-02-17 02:46:40|64.09|63.69|64.04|63.64|64.09|63.69|64.04|63.64|8
1739760410000|2025-02-17 02:46:50|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739760430000|2025-02-17 02:47:10|64.05|63.65|64.1|63.7|64.1|63.7|64.05|63.65|6
1739760440000|2025-02-17 02:47:20|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739760470000|2025-02-17 02:47:50|64.1|63.7|64.1|63.7|64.11|63.71|64.09|63.69|5
1739760480000|2025-02-17 02:48:00|64.11|63.71|64.1|63.7|64.11|63.71|64.08|63.68|5
1739760490000|2025-02-17 02:48:10|64.08|63.68|64.06|63.66|64.09|63.69|64.06|63.66|6
1739760500000|2025-02-17 02:48:20|64.07|63.67|64.07|63.67|64.07|63.67|64.04|63.64|14
1739760510000|2025-02-17 02:48:30|64.08|63.68|64.04|63.64|64.08|63.68|64.04|63.64|5
1739760530000|2025-02-17 02:48:50|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739760540000|2025-02-17 02:49:00|64.04|63.64|64.09|63.69|64.09|63.69|64.04|63.64|6
1739760550000|2025-02-17 02:49:10|64.08|63.68|64.1|63.7|64.1|63.7|64.08|63.68|3
1739760570000|2025-02-17 02:49:30|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1739760580000|2025-02-17 02:49:40|64.1|63.7|64.11|63.71|64.11|63.71|64.1|63.7|2
1739760590000|2025-02-17 02:49:50|64.1|63.7|64.08|63.68|64.11|63.71|64.08|63.68|6
1739760600000|2025-02-17 02:50:00|64.09|63.69|64.08|63.68|64.09|63.69|64.08|63.68|8
1739760620000|2025-02-17 02:50:20|64.09|63.69|64.1|63.7|64.1|63.7|64.09|63.69|2
1739760630000|2025-02-17 02:50:30|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|2
1739760640000|2025-02-17 02:50:40|64.07|63.67|64.09|63.69|64.09|63.69|64.07|63.67|3
1739760660000|2025-02-17 02:51:00|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1739760670000|2025-02-17 02:51:10|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1739760700000|2025-02-17 02:51:40|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1739760710000|2025-02-17 02:51:50|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1739760720000|2025-02-17 02:52:00|64.09|63.69|64.07|63.67|64.09|63.69|64.07|63.67|4
1739760730000|2025-02-17 02:52:10|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1739760740000|2025-02-17 02:52:20|64.08|63.68|64.06|63.66|64.08|63.68|64.04|63.64|7
1739760760000|2025-02-17 02:52:40|64.04|63.64|64.01|63.61|64.05|63.65|64.01|63.61|9
1739760770000|2025-02-17 02:52:50|64|63.6|63.99|63.59|64.01|63.61|63.96|63.56|11
1739760780000|2025-02-17 02:53:00|63.98|63.58|63.95|63.55|63.98|63.58|63.95|63.55|6
1739760790000|2025-02-17 02:53:10|63.94|63.54|63.94|63.54|63.95|63.55|63.94|63.54|5
1739760820000|2025-02-17 02:53:40|63.86|63.46|63.94|63.54|63.94|63.54|63.86|63.46|5
1739760840000|2025-02-17 02:54:00|63.95|63.55|64.05|63.65|64.05|63.65|63.95|63.55|6
1739760850000|2025-02-17 02:54:10|64.04|63.64|64.01|63.61|64.04|63.64|64.01|63.61|4
1739760860000|2025-02-17 02:54:20|64.02|63.62|64.01|63.61|64.02|63.62|64|63.6|4
1739760870000|2025-02-17 02:54:30|63.99|63.59|63.98|63.58|64|63.6|63.98|63.58|3
1739760880000|2025-02-17 02:54:40|63.96|63.56|63.97|63.57|63.97|63.57|63.96|63.56|4
1739760890000|2025-02-17 02:54:50|63.96|63.56|63.96|63.56|63.96|63.56|63.95|63.55|3
1739760900000|2025-02-17 02:55:00|63.97|63.57|63.92|63.52|63.97|63.57|63.92|63.52|4
1739760910000|2025-02-17 02:55:10|63.9|63.5|63.86|63.46|63.92|63.52|63.86|63.46|8
1739760920000|2025-02-17 02:55:20|63.87|63.47|63.88|63.48|63.91|63.51|63.86|63.46|9
1739760930000|2025-02-17 02:55:30|63.87|63.47|63.91|63.51|63.91|63.51|63.86|63.46|6
1739760940000|2025-02-17 02:55:40|63.9|63.5|63.87|63.47|63.91|63.51|63.86|63.46|11
1739760950000|2025-02-17 02:55:50|63.86|63.46|63.86|63.46|63.88|63.48|63.85|63.45|5
1739760960000|2025-02-17 02:56:00|63.87|63.47|63.9|63.5|63.91|63.51|63.87|63.47|8
1739760970000|2025-02-17 02:56:10|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739760980000|2025-02-17 02:56:20|63.89|63.49|63.95|63.55|63.95|63.55|63.89|63.49|6
1739760990000|2025-02-17 02:56:30|63.94|63.54|63.94|63.54|63.94|63.54|63.93|63.53|3
1739761010000|2025-02-17 02:56:50|63.93|63.53|63.94|63.54|63.94|63.54|63.93|63.53|4
1739761020000|2025-02-17 02:57:00|63.93|63.53|63.94|63.54|63.94|63.54|63.93|63.53|2
1739761040000|2025-02-17 02:57:20|63.93|63.53|63.94|63.54|63.94|63.54|63.93|63.53|2
1739761060000|2025-02-17 02:57:40|63.93|63.53|63.95|63.55|63.95|63.55|63.93|63.53|3
1739761070000|2025-02-17 02:57:50|63.94|63.54|63.95|63.55|63.95|63.55|63.94|63.54|2
1739761080000|2025-02-17 02:58:00|63.96|63.56|63.95|63.55|63.97|63.57|63.95|63.55|3
1739761090000|2025-02-17 02:58:10|63.94|63.54|63.98|63.58|63.98|63.58|63.94|63.54|4
1739761100000|2025-02-17 02:58:20|63.99|63.59|64|63.6|64|63.6|63.99|63.59|4
1739761160000|2025-02-17 02:59:20|63.99|63.59|64|63.6|64|63.6|63.99|63.59|2
1739761210000|2025-02-17 03:00:10|63.96|63.56|63.93|63.53|63.96|63.56|63.93|63.53|5
1739761220000|2025-02-17 03:00:20|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|4
1739761230000|2025-02-17 03:00:30|63.92|63.52|63.91|63.51|63.92|63.52|63.9|63.5|3
1739761240000|2025-02-17 03:00:40|63.9|63.5|63.91|63.51|63.91|63.51|63.9|63.5|2
1739761250000|2025-02-17 03:00:50|63.92|63.52|63.91|63.51|63.92|63.52|63.9|63.5|5
1739761260000|2025-02-17 03:01:00|63.92|63.52|63.93|63.53|63.94|63.54|63.92|63.52|4
1739761270000|2025-02-17 03:01:10|63.92|63.52|63.91|63.51|63.93|63.53|63.89|63.49|9
1739761280000|2025-02-17 03:01:20|63.9|63.5|63.89|63.49|63.9|63.5|63.87|63.47|8
1739761290000|2025-02-17 03:01:30|63.9|63.5|63.92|63.52|63.92|63.52|63.9|63.5|3
1739761300000|2025-02-17 03:01:40|63.93|63.53|63.92|63.52|63.93|63.53|63.91|63.51|3
1739761310000|2025-02-17 03:01:50|63.93|63.53|63.93|63.53|63.93|63.53|63.92|63.52|3
1739761320000|2025-02-17 03:02:00|63.91|63.51|63.89|63.49|63.92|63.52|63.88|63.48|5
1739761330000|2025-02-17 03:02:10|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|2
1739761340000|2025-02-17 03:02:20|63.89|63.49|63.87|63.47|63.89|63.49|63.86|63.46|6
1739761350000|2025-02-17 03:02:30|63.84|63.44|63.85|63.45|63.85|63.45|63.84|63.44|2
1739761360000|2025-02-17 03:02:40|63.84|63.44|63.79|63.39|63.84|63.44|63.78|63.38|5
1739761370000|2025-02-17 03:02:50|63.8|63.4|63.83|63.43|63.83|63.43|63.8|63.4|5
1739761380000|2025-02-17 03:03:00|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739761400000|2025-02-17 03:03:20|63.83|63.43|63.83|63.43|63.83|63.43|63.82|63.42|3
1739761430000|2025-02-17 03:03:50|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|2
1739761470000|2025-02-17 03:04:30|63.81|63.41|63.81|63.41|63.82|63.42|63.8|63.4|7
1739761480000|2025-02-17 03:04:40|63.79|63.39|63.77|63.37|63.8|63.4|63.77|63.37|5
1739761490000|2025-02-17 03:04:50|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|2
1739761500000|2025-02-17 03:05:00|63.78|63.38|63.77|63.37|63.78|63.38|63.76|63.36|6
1739761520000|2025-02-17 03:05:20|63.76|63.36|63.76|63.36|63.77|63.37|63.76|63.36|3
1739761530000|2025-02-17 03:05:30|63.77|63.37|63.76|63.36|63.77|63.37|63.75|63.35|3
1739761560000|2025-02-17 03:06:00|63.77|63.37|63.77|63.37|63.77|63.37|63.77|63.37|1
1739761570000|2025-02-17 03:06:10|63.75|63.35|63.76|63.36|63.76|63.36|63.75|63.35|2
1739761600000|2025-02-17 03:06:40|63.77|63.37|63.77|63.37|63.77|63.37|63.77|63.37|1
1739761610000|2025-02-17 03:06:50|63.76|63.36|63.76|63.36|63.77|63.37|63.75|63.35|4
1739761620000|2025-02-17 03:07:00|63.75|63.35|63.75|63.35|63.76|63.36|63.75|63.35|3
1739761630000|2025-02-17 03:07:10|63.76|63.36|63.76|63.36|63.76|63.36|63.75|63.35|3
1739761640000|2025-02-17 03:07:20|63.77|63.37|63.76|63.36|63.77|63.37|63.75|63.35|3
1739761650000|2025-02-17 03:07:30|63.77|63.37|63.74|63.34|63.77|63.37|63.74|63.34|2
1739761660000|2025-02-17 03:07:40|63.71|63.31|63.73|63.33|63.74|63.34|63.71|63.31|8
1739761680000|2025-02-17 03:08:00|63.72|63.32|63.74|63.34|63.74|63.34|63.72|63.32|7
1739761700000|2025-02-17 03:08:20|63.75|63.35|63.76|63.36|63.76|63.36|63.74|63.34|4
1739761710000|2025-02-17 03:08:30|63.74|63.34|63.75|63.35|63.75|63.35|63.74|63.34|2
1739761720000|2025-02-17 03:08:40|63.73|63.33|63.73|63.33|63.74|63.34|63.73|63.33|5
1739761730000|2025-02-17 03:08:50|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|2
1739761740000|2025-02-17 03:09:00|63.72|63.32|63.68|63.28|63.72|63.32|63.68|63.28|6
1739761750000|2025-02-17 03:09:10|63.69|63.29|63.66|63.26|63.7|63.3|63.66|63.26|7
1739761760000|2025-02-17 03:09:20|63.67|63.27|63.69|63.29|63.69|63.29|63.67|63.27|5
1739761790000|2025-02-17 03:09:50|63.59|63.19|63.65|63.25|63.65|63.25|63.59|63.19|7
1739761800000|2025-02-17 03:10:00|63.64|63.24|63.64|63.24|63.65|63.25|63.64|63.24|3
1739761810000|2025-02-17 03:10:10|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739761820000|2025-02-17 03:10:20|63.62|63.22|63.65|63.25|63.65|63.25|63.62|63.22|4
1739761830000|2025-02-17 03:10:30|63.64|63.24|63.65|63.25|63.65|63.25|63.64|63.24|2
1739761850000|2025-02-17 03:10:50|63.66|63.26|63.66|63.26|63.66|63.26|63.66|63.26|1
1739761860000|2025-02-17 03:11:00|63.69|63.29|63.68|63.28|63.71|63.31|63.68|63.28|4
1739761870000|2025-02-17 03:11:10|63.69|63.29|63.72|63.32|63.72|63.32|63.69|63.29|6
1739761880000|2025-02-17 03:11:20|63.75|63.35|63.75|63.35|63.75|63.35|63.74|63.34|3
1739761890000|2025-02-17 03:11:30|63.73|63.33|63.74|63.34|63.74|63.34|63.73|63.33|2
1739761900000|2025-02-17 03:11:40|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739761920000|2025-02-17 03:12:00|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739761990000|2025-02-17 03:13:10|63.75|63.35|63.76|63.36|63.77|63.37|63.75|63.35|5
1739762000000|2025-02-17 03:13:20|63.77|63.37|63.75|63.35|63.77|63.37|63.75|63.35|5
1739762010000|2025-02-17 03:13:30|63.76|63.36|63.76|63.36|63.77|63.37|63.75|63.35|6
1739762020000|2025-02-17 03:13:40|63.77|63.37|63.78|63.38|63.82|63.42|63.77|63.37|8
1739762030000|2025-02-17 03:13:50|63.8|63.4|63.81|63.41|63.81|63.41|63.79|63.39|8
1739762040000|2025-02-17 03:14:00|63.8|63.4|63.81|63.41|63.81|63.41|63.79|63.39|6
1739762050000|2025-02-17 03:14:10|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739762060000|2025-02-17 03:14:20|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1739762070000|2025-02-17 03:14:30|63.8|63.4|63.77|63.37|63.8|63.4|63.76|63.36|6
1739762080000|2025-02-17 03:14:40|63.78|63.38|63.77|63.37|63.78|63.38|63.76|63.36|5
1739762090000|2025-02-17 03:14:50|63.76|63.36|63.77|63.37|63.77|63.37|63.76|63.36|2
1739762100000|2025-02-17 03:15:00|63.75|63.35|63.77|63.37|63.77|63.37|63.75|63.35|3
1739762110000|2025-02-17 03:15:10|63.76|63.36|63.76|63.36|63.77|63.37|63.75|63.35|4
1739762120000|2025-02-17 03:15:20|63.77|63.37|63.77|63.37|63.79|63.39|63.76|63.36|5
1739762130000|2025-02-17 03:15:30|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|2
1739762170000|2025-02-17 03:16:10|63.83|63.43|63.83|63.43|63.83|63.43|63.82|63.42|3
1739762180000|2025-02-17 03:16:20|63.82|63.42|63.81|63.41|63.82|63.42|63.79|63.39|6
1739762190000|2025-02-17 03:16:30|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|2
1739762200000|2025-02-17 03:16:40|63.79|63.39|63.78|63.38|63.79|63.39|63.78|63.38|4
1739762210000|2025-02-17 03:16:50|63.76|63.36|63.73|63.33|63.76|63.36|63.71|63.31|6
1739762220000|2025-02-17 03:17:00|63.72|63.32|63.73|63.33|63.73|63.33|63.71|63.31|4
1739762230000|2025-02-17 03:17:10|63.7|63.3|63.71|63.31|63.71|63.31|63.7|63.3|4
1739762240000|2025-02-17 03:17:20|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739762250000|2025-02-17 03:17:30|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739762260000|2025-02-17 03:17:40|63.66|63.26|63.65|63.25|63.66|63.26|63.65|63.25|6
1739762280000|2025-02-17 03:18:00|63.66|63.26|63.67|63.27|63.67|63.27|63.66|63.26|2
1739762290000|2025-02-17 03:18:10|63.66|63.26|63.67|63.27|63.67|63.27|63.64|63.24|5
1739762300000|2025-02-17 03:18:20|63.68|63.28|63.68|63.28|63.69|63.29|63.68|63.28|3
1739762310000|2025-02-17 03:18:30|63.69|63.29|63.71|63.31|63.71|63.31|63.69|63.29|3
1739762320000|2025-02-17 03:18:40|63.7|63.3|63.71|63.31|63.71|63.31|63.7|63.3|4
1739762330000|2025-02-17 03:18:50|63.7|63.3|63.71|63.31|63.71|63.31|63.7|63.3|2
1739762340000|2025-02-17 03:19:00|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739762350000|2025-02-17 03:19:10|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739762370000|2025-02-17 03:19:30|63.81|63.41|63.81|63.41|63.81|63.41|63.8|63.4|3
1739762380000|2025-02-17 03:19:40|63.8|63.4|63.8|63.4|63.81|63.41|63.8|63.4|5
1739762390000|2025-02-17 03:19:50|63.81|63.41|63.84|63.44|63.84|63.44|63.79|63.39|7
1739762400000|2025-02-17 03:20:00|63.85|63.45|63.85|63.45|63.85|63.45|63.85|63.45|1
1739762460000|2025-02-17 03:21:00|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1739762470000|2025-02-17 03:21:10|63.9|63.5|63.87|63.47|63.91|63.51|63.87|63.47|4
1739762480000|2025-02-17 03:21:20|63.86|63.46|63.86|63.46|63.86|63.46|63.84|63.44|6
1739762490000|2025-02-17 03:21:30|63.83|63.43|63.84|63.44|63.86|63.46|63.83|63.43|6
1739762500000|2025-02-17 03:21:40|63.85|63.45|63.85|63.45|63.85|63.45|63.85|63.45|1
1739762510000|2025-02-17 03:21:50|63.83|63.43|63.84|63.44|63.85|63.45|63.83|63.43|5
1739762520000|2025-02-17 03:22:00|63.85|63.45|63.85|63.45|63.85|63.45|63.85|63.45|1
1739762530000|2025-02-17 03:22:10|63.83|63.43|63.83|63.43|63.85|63.45|63.83|63.43|6
1739762540000|2025-02-17 03:22:20|63.84|63.44|63.84|63.44|63.84|63.44|63.83|63.43|3
1739762560000|2025-02-17 03:22:40|63.85|63.45|63.85|63.45|63.86|63.46|63.85|63.45|5
1739762570000|2025-02-17 03:22:50|63.86|63.46|63.84|63.44|63.86|63.46|63.82|63.42|7
1739762590000|2025-02-17 03:23:10|63.85|63.45|63.85|63.45|63.85|63.45|63.82|63.42|7
1739762620000|2025-02-17 03:23:40|63.84|63.44|63.88|63.48|63.88|63.48|63.82|63.42|7
1739762630000|2025-02-17 03:23:50|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1739762640000|2025-02-17 03:24:00|63.87|63.47|63.93|63.53|63.93|63.53|63.87|63.47|5
1739762650000|2025-02-17 03:24:10|63.91|63.51|63.93|63.53|63.93|63.53|63.91|63.51|2
1739762700000|2025-02-17 03:25:00|63.92|63.52|63.89|63.49|63.92|63.52|63.88|63.48|5
1739762710000|2025-02-17 03:25:10|63.88|63.48|63.88|63.48|63.89|63.49|63.85|63.45|6
1739762720000|2025-02-17 03:25:20|63.87|63.47|63.85|63.45|63.87|63.47|63.85|63.45|3
1739762730000|2025-02-17 03:25:30|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739762740000|2025-02-17 03:25:40|63.85|63.45|63.85|63.45|63.85|63.45|63.85|63.45|1
1739762760000|2025-02-17 03:26:00|63.91|63.51|63.96|63.56|63.96|63.56|63.91|63.51|4
1739762770000|2025-02-17 03:26:10|63.94|63.54|63.95|63.55|63.95|63.55|63.92|63.52|5
1739762790000|2025-02-17 03:26:30|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739762800000|2025-02-17 03:26:40|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739762810000|2025-02-17 03:26:50|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739762830000|2025-02-17 03:27:10|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739762890000|2025-02-17 03:28:10|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739762900000|2025-02-17 03:28:20|63.95|63.55|63.95|63.55|63.95|63.55|63.94|63.54|3
1739762920000|2025-02-17 03:28:40|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739762930000|2025-02-17 03:28:50|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739762960000|2025-02-17 03:29:20|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1739762980000|2025-02-17 03:29:40|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739763010000|2025-02-17 03:30:10|63.9|63.5|63.91|63.51|63.91|63.51|63.9|63.5|2
1739763020000|2025-02-17 03:30:20|63.9|63.5|63.92|63.52|63.92|63.52|63.9|63.5|2
1739763040000|2025-02-17 03:30:40|63.91|63.51|63.92|63.52|63.92|63.52|63.91|63.51|2
1739763060000|2025-02-17 03:31:00|63.93|63.53|63.95|63.55|63.95|63.55|63.93|63.53|3
1739763070000|2025-02-17 03:31:10|63.99|63.59|64.02|63.62|64.04|63.64|63.99|63.59|6
1739763100000|2025-02-17 03:31:40|64|63.6|63.99|63.59|64|63.6|63.99|63.59|2
1739763120000|2025-02-17 03:32:00|63.98|63.58|63.98|63.58|63.99|63.59|63.98|63.58|3
1739763150000|2025-02-17 03:32:30|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739763200000|2025-02-17 03:33:20|64.01|63.61|64.02|63.62|64.02|63.62|64.01|63.61|8
1739763210000|2025-02-17 03:33:30|64.01|63.61|64|63.6|64.01|63.61|64|63.6|2
1739763220000|2025-02-17 03:33:40|63.99|63.59|63.99|63.59|64|63.6|63.99|63.59|5
1739763240000|2025-02-17 03:34:00|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|4
1739763260000|2025-02-17 03:34:20|63.98|63.58|63.98|63.58|63.99|63.59|63.97|63.57|5
1739763270000|2025-02-17 03:34:30|63.96|63.56|63.97|63.57|63.97|63.57|63.96|63.56|2
1739763280000|2025-02-17 03:34:40|63.96|63.56|63.97|63.57|63.97|63.57|63.96|63.56|2
1739763290000|2025-02-17 03:34:50|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739763310000|2025-02-17 03:35:10|63.95|63.55|63.95|63.55|63.95|63.55|63.93|63.53|5
1739763320000|2025-02-17 03:35:20|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739763340000|2025-02-17 03:35:40|63.93|63.53|63.91|63.51|63.93|63.53|63.91|63.51|3
1739763350000|2025-02-17 03:35:50|63.92|63.52|63.9|63.5|63.92|63.52|63.9|63.5|2
1739763360000|2025-02-17 03:36:00|63.89|63.49|63.85|63.45|63.9|63.5|63.85|63.45|6
1739763370000|2025-02-17 03:36:10|63.87|63.47|63.86|63.46|63.88|63.48|63.86|63.46|6
1739763380000|2025-02-17 03:36:20|63.87|63.47|63.86|63.46|63.87|63.47|63.86|63.46|4
1739763390000|2025-02-17 03:36:30|63.87|63.47|63.86|63.46|63.87|63.47|63.86|63.46|4
1739763400000|2025-02-17 03:36:40|63.85|63.45|63.87|63.47|63.87|63.47|63.85|63.45|4
1739763410000|2025-02-17 03:36:50|63.86|63.46|63.85|63.45|63.86|63.46|63.85|63.45|2
1739763420000|2025-02-17 03:37:00|63.84|63.44|63.85|63.45|63.85|63.45|63.84|63.44|2
1739763450000|2025-02-17 03:37:30|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|4
1739763460000|2025-02-17 03:37:40|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739763470000|2025-02-17 03:37:50|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739763530000|2025-02-17 03:38:50|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739763570000|2025-02-17 03:39:30|63.81|63.41|63.79|63.39|63.81|63.41|63.79|63.39|4
1739763590000|2025-02-17 03:39:50|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739763600000|2025-02-17 03:40:00|63.77|63.37|63.77|63.37|63.78|63.38|63.76|63.36|5
1739763610000|2025-02-17 03:40:10|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|2
1739763630000|2025-02-17 03:40:30|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|2
1739763660000|2025-02-17 03:41:00|63.79|63.39|63.77|63.37|63.79|63.39|63.77|63.37|5
1739763670000|2025-02-17 03:41:10|63.78|63.38|63.77|63.37|63.78|63.38|63.77|63.37|2
1739763680000|2025-02-17 03:41:20|63.78|63.38|63.77|63.37|63.78|63.38|63.76|63.36|4
1739763690000|2025-02-17 03:41:30|63.76|63.36|63.77|63.37|63.77|63.37|63.76|63.36|2
1739763700000|2025-02-17 03:41:40|63.75|63.35|63.77|63.37|63.77|63.37|63.75|63.35|3
1739763710000|2025-02-17 03:41:50|63.75|63.35|63.76|63.36|63.76|63.36|63.75|63.35|2
1739763730000|2025-02-17 03:42:10|63.75|63.35|63.76|63.36|63.76|63.36|63.75|63.35|2
1739763740000|2025-02-17 03:42:20|63.74|63.34|63.75|63.35|63.75|63.35|63.73|63.33|4
1739763750000|2025-02-17 03:42:30|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|4
1739763760000|2025-02-17 03:42:40|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739763770000|2025-02-17 03:42:50|63.73|63.33|63.74|63.34|63.74|63.34|63.73|63.33|2
1739763780000|2025-02-17 03:43:00|63.73|63.33|63.69|63.29|63.73|63.33|63.69|63.29|2
1739763790000|2025-02-17 03:43:10|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739763800000|2025-02-17 03:43:20|63.69|63.29|63.68|63.28|63.69|63.29|63.68|63.28|2
1739763810000|2025-02-17 03:43:30|63.69|63.29|63.68|63.28|63.69|63.29|63.68|63.28|2
1739763820000|2025-02-17 03:43:40|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739763850000|2025-02-17 03:44:10|63.66|63.26|63.67|63.27|63.67|63.27|63.66|63.26|4
1739763860000|2025-02-17 03:44:20|63.66|63.26|63.67|63.27|63.67|63.27|63.66|63.26|2
1739763880000|2025-02-17 03:44:40|63.65|63.25|63.66|63.26|63.66|63.26|63.65|63.25|2
1739763890000|2025-02-17 03:44:50|63.65|63.25|63.66|63.26|63.66|63.26|63.65|63.25|2
1739763900000|2025-02-17 03:45:00|63.65|63.25|63.59|63.19|63.65|63.25|63.58|63.18|8
1739763910000|2025-02-17 03:45:10|63.58|63.18|63.58|63.18|63.58|63.18|63.58|63.18|1
1739763920000|2025-02-17 03:45:20|63.57|63.17|63.57|63.17|63.57|63.17|63.57|63.17|1
1739763930000|2025-02-17 03:45:30|63.56|63.16|63.57|63.17|63.57|63.17|63.52|63.12|5
1739763940000|2025-02-17 03:45:40|63.56|63.16|63.53|63.13|63.56|63.16|63.53|63.13|3
1739763950000|2025-02-17 03:45:50|63.54|63.14|63.55|63.15|63.55|63.15|63.54|63.14|2
1739763960000|2025-02-17 03:46:00|63.56|63.16|63.61|63.21|63.61|63.21|63.56|63.16|6
1739763970000|2025-02-17 03:46:10|63.64|63.24|63.64|63.24|63.64|63.24|63.63|63.23|5
1739763980000|2025-02-17 03:46:20|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|4
1739763990000|2025-02-17 03:46:30|63.65|63.25|63.71|63.31|63.71|63.31|63.65|63.25|4
1739764000000|2025-02-17 03:46:40|63.69|63.29|63.71|63.31|63.71|63.31|63.69|63.29|7
1739764010000|2025-02-17 03:46:50|63.74|63.34|63.74|63.34|63.75|63.35|63.72|63.32|5
1739764020000|2025-02-17 03:47:00|63.75|63.35|63.78|63.38|63.78|63.38|63.74|63.34|5
1739764030000|2025-02-17 03:47:10|63.77|63.37|63.77|63.37|63.77|63.37|63.76|63.36|3
1739764040000|2025-02-17 03:47:20|63.76|63.36|63.77|63.37|63.77|63.37|63.76|63.36|2
1739764050000|2025-02-17 03:47:30|63.76|63.36|63.77|63.37|63.77|63.37|63.76|63.36|2
1739764060000|2025-02-17 03:47:40|63.76|63.36|63.76|63.36|63.76|63.36|63.76|63.36|1
1739764080000|2025-02-17 03:48:00|63.77|63.37|63.79|63.39|63.8|63.4|63.77|63.37|7
1739764090000|2025-02-17 03:48:10|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739764100000|2025-02-17 03:48:20|63.79|63.39|63.79|63.39|63.79|63.39|63.78|63.38|3
1739764120000|2025-02-17 03:48:40|63.78|63.38|63.78|63.38|63.79|63.39|63.78|63.38|3
1739764130000|2025-02-17 03:48:50|63.77|63.37|63.78|63.38|63.78|63.38|63.77|63.37|2
1739764140000|2025-02-17 03:49:00|63.77|63.37|63.78|63.38|63.79|63.39|63.77|63.37|6
1739764150000|2025-02-17 03:49:10|63.79|63.39|63.81|63.41|63.82|63.42|63.78|63.38|12
1739764160000|2025-02-17 03:49:20|63.78|63.38|63.8|63.4|63.8|63.4|63.78|63.38|3
1739764170000|2025-02-17 03:49:30|63.78|63.38|63.78|63.38|63.79|63.39|63.78|63.38|3
1739764180000|2025-02-17 03:49:40|63.77|63.37|63.76|63.36|63.78|63.38|63.75|63.35|5
1739764200000|2025-02-17 03:50:00|63.75|63.35|63.76|63.36|63.76|63.36|63.71|63.31|4
1739764210000|2025-02-17 03:50:10|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739764220000|2025-02-17 03:50:20|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|2
1739764230000|2025-02-17 03:50:30|63.74|63.34|63.74|63.34|63.75|63.35|63.74|63.34|3
1739764240000|2025-02-17 03:50:40|63.73|63.33|63.73|63.33|63.73|63.33|63.72|63.32|5
1739764250000|2025-02-17 03:50:50|63.72|63.32|63.7|63.3|63.72|63.32|63.7|63.3|3
1739764260000|2025-02-17 03:51:00|63.71|63.31|63.7|63.3|63.71|63.31|63.7|63.3|2
1739764270000|2025-02-17 03:51:10|63.71|63.31|63.71|63.31|63.71|63.31|63.7|63.3|5
1739764280000|2025-02-17 03:51:20|63.7|63.3|63.71|63.31|63.71|63.31|63.7|63.3|2
1739764290000|2025-02-17 03:51:30|63.7|63.3|63.7|63.3|63.71|63.31|63.7|63.3|3
1739764320000|2025-02-17 03:52:00|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1739764350000|2025-02-17 03:52:30|63.74|63.34|63.75|63.35|63.75|63.35|63.74|63.34|2
1739764380000|2025-02-17 03:53:00|63.74|63.34|63.75|63.35|63.75|63.35|63.74|63.34|4
1739764390000|2025-02-17 03:53:10|63.73|63.33|63.74|63.34|63.75|63.35|63.73|63.33|4
1739764400000|2025-02-17 03:53:20|63.73|63.33|63.74|63.34|63.75|63.35|63.73|63.33|5
1739764420000|2025-02-17 03:53:40|63.72|63.32|63.74|63.34|63.74|63.34|63.72|63.32|3
1739764430000|2025-02-17 03:53:50|63.75|63.35|63.74|63.34|63.75|63.35|63.73|63.33|3
1739764440000|2025-02-17 03:54:00|63.75|63.35|63.74|63.34|63.75|63.35|63.73|63.33|3
1739764450000|2025-02-17 03:54:10|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|2
1739764460000|2025-02-17 03:54:20|63.73|63.33|63.74|63.34|63.74|63.34|63.73|63.33|2
1739764480000|2025-02-17 03:54:40|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739764490000|2025-02-17 03:54:50|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739764510000|2025-02-17 03:55:10|63.84|63.44|63.83|63.43|63.84|63.44|63.8|63.4|7
1739764520000|2025-02-17 03:55:20|63.82|63.42|63.83|63.43|63.84|63.44|63.82|63.42|5
1739764530000|2025-02-17 03:55:30|63.82|63.42|63.81|63.41|63.82|63.42|63.8|63.4|4
1739764540000|2025-02-17 03:55:40|63.8|63.4|63.83|63.43|63.83|63.43|63.78|63.38|5
1739764550000|2025-02-17 03:55:50|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739764560000|2025-02-17 03:56:00|63.83|63.43|63.83|63.43|63.85|63.45|63.82|63.42|5
1739764570000|2025-02-17 03:56:10|63.82|63.42|63.85|63.45|63.85|63.45|63.82|63.42|6
1739764580000|2025-02-17 03:56:20|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739764590000|2025-02-17 03:56:30|63.85|63.45|63.83|63.43|63.85|63.45|63.83|63.43|3
1739764600000|2025-02-17 03:56:40|63.82|63.42|63.83|63.43|63.83|63.43|63.82|63.42|4
1739764630000|2025-02-17 03:57:10|63.85|63.45|63.85|63.45|63.85|63.45|63.85|63.45|1
1739764680000|2025-02-17 03:58:00|63.84|63.44|63.85|63.45|63.85|63.45|63.84|63.44|2
1739764710000|2025-02-17 03:58:30|63.81|63.41|63.81|63.41|63.82|63.42|63.81|63.41|3
1739764720000|2025-02-17 03:58:40|63.8|63.4|63.84|63.44|63.84|63.44|63.8|63.4|2
1739764730000|2025-02-17 03:58:50|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1739764740000|2025-02-17 03:59:00|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739764770000|2025-02-17 03:59:30|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1739764800000|2025-02-17 04:00:00|63.79|63.39|63.7|63.3|63.79|63.39|63.69|63.29|6
1739764810000|2025-02-17 04:00:10|63.71|63.31|63.69|63.29|63.71|63.31|63.68|63.28|3
1739764820000|2025-02-17 04:00:20|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739764830000|2025-02-17 04:00:30|63.69|63.29|63.68|63.28|63.69|63.29|63.67|63.27|3
1739764840000|2025-02-17 04:00:40|63.66|63.26|63.67|63.27|63.67|63.27|63.66|63.26|4
1739764850000|2025-02-17 04:00:50|63.66|63.26|63.66|63.26|63.67|63.27|63.65|63.25|5
1739764860000|2025-02-17 04:01:00|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1739764900000|2025-02-17 04:01:40|63.66|63.26|63.66|63.26|63.66|63.26|63.66|63.26|1
1739764920000|2025-02-17 04:02:00|63.67|63.27|63.72|63.32|63.72|63.32|63.66|63.26|6
1739764930000|2025-02-17 04:02:10|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739764940000|2025-02-17 04:02:20|63.7|63.3|63.7|63.3|63.71|63.31|63.7|63.3|7
1739764950000|2025-02-17 04:02:30|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1739764960000|2025-02-17 04:02:40|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|2
1739764970000|2025-02-17 04:02:50|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|4
1739764990000|2025-02-17 04:03:10|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|4
1739765000000|2025-02-17 04:03:20|63.72|63.32|63.7|63.3|63.72|63.32|63.7|63.3|3
1739765010000|2025-02-17 04:03:30|63.69|63.29|63.68|63.28|63.7|63.3|63.68|63.28|3
1739765020000|2025-02-17 04:03:40|63.69|63.29|63.69|63.29|63.69|63.29|63.69|63.29|1
1739765030000|2025-02-17 04:03:50|63.68|63.28|63.67|63.27|63.68|63.28|63.66|63.26|5
1739765040000|2025-02-17 04:04:00|63.66|63.26|63.66|63.26|63.66|63.26|63.66|63.26|1
1739765060000|2025-02-17 04:04:20|63.65|63.25|63.65|63.25|63.66|63.26|63.65|63.25|3
1739765080000|2025-02-17 04:04:40|63.63|63.23|63.65|63.25|63.65|63.25|63.63|63.23|3
1739765100000|2025-02-17 04:05:00|63.59|63.19|63.63|63.23|63.63|63.23|63.59|63.19|5
1739765110000|2025-02-17 04:05:10|63.62|63.22|63.62|63.22|63.62|63.22|63.61|63.21|5
1739765120000|2025-02-17 04:05:20|63.63|63.23|63.62|63.22|63.63|63.23|63.59|63.19|7
1739765140000|2025-02-17 04:05:40|63.61|63.21|63.63|63.23|63.63|63.23|63.61|63.21|3
1739765160000|2025-02-17 04:06:00|63.62|63.22|63.63|63.23|63.63|63.23|63.62|63.22|2
1739765170000|2025-02-17 04:06:10|63.61|63.21|63.63|63.23|63.63|63.23|63.61|63.21|3
1739765180000|2025-02-17 04:06:20|63.62|63.22|63.63|63.23|63.63|63.23|63.62|63.22|2
1739765230000|2025-02-17 04:07:10|63.61|63.21|63.57|63.17|63.61|63.21|63.57|63.17|8
1739765240000|2025-02-17 04:07:20|63.58|63.18|63.58|63.18|63.58|63.18|63.58|63.18|1
1739765250000|2025-02-17 04:07:30|63.57|63.17|63.58|63.18|63.58|63.18|63.57|63.17|2
1739765260000|2025-02-17 04:07:40|63.56|63.16|63.51|63.11|63.57|63.17|63.51|63.11|5
1739765270000|2025-02-17 04:07:50|63.52|63.12|63.52|63.12|63.52|63.12|63.51|63.11|3
1739765290000|2025-02-17 04:08:10|63.53|63.13|63.53|63.13|63.53|63.13|63.53|63.13|1
1739765300000|2025-02-17 04:08:20|63.52|63.12|63.52|63.12|63.52|63.12|63.52|63.12|1
1739765330000|2025-02-17 04:08:50|63.51|63.11|63.5|63.1|63.51|63.11|63.5|63.1|2
1739765340000|2025-02-17 04:09:00|63.51|63.11|63.51|63.11|63.51|63.11|63.51|63.11|1
1739765350000|2025-02-17 04:09:10|63.5|63.1|63.5|63.1|63.5|63.1|63.5|63.1|1
1739765360000|2025-02-17 04:09:20|63.51|63.11|63.52|63.12|63.52|63.12|63.51|63.11|2
1739765370000|2025-02-17 04:09:30|63.51|63.11|63.5|63.1|63.51|63.11|63.5|63.1|2
1739765390000|2025-02-17 04:09:50|63.51|63.11|63.5|63.1|63.51|63.11|63.5|63.1|2
1739765400000|2025-02-17 04:10:00|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739765420000|2025-02-17 04:10:20|63.48|63.08|63.48|63.08|63.48|63.08|63.48|63.08|1
1739765430000|2025-02-17 04:10:30|63.49|63.09|63.48|63.08|63.49|63.09|63.48|63.08|2
1739765440000|2025-02-17 04:10:40|63.49|63.09|63.51|63.11|63.51|63.11|63.49|63.09|4
1739765460000|2025-02-17 04:11:00|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1739765490000|2025-02-17 04:11:30|63.5|63.1|63.49|63.09|63.51|63.11|63.48|63.08|9
1739765500000|2025-02-17 04:11:40|63.48|63.08|63.46|63.06|63.48|63.08|63.45|63.05|7
1739765510000|2025-02-17 04:11:50|63.45|63.05|63.45|63.05|63.46|63.06|63.45|63.05|3
1739765520000|2025-02-17 04:12:00|63.43|63.03|63.45|63.05|63.45|63.05|63.41|63.01|4
1739765530000|2025-02-17 04:12:10|63.43|63.03|63.43|63.03|63.43|63.03|63.43|63.03|1
1739765550000|2025-02-17 04:12:30|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1739765700000|2025-02-17 04:15:00|63.43|63.03|63.44|63.04|63.44|63.04|63.4|63|8
1739765730000|2025-02-17 04:15:30|63.45|63.05|63.45|63.05|63.45|63.05|63.44|63.04|3
1739765740000|2025-02-17 04:15:40|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1739765750000|2025-02-17 04:15:50|63.45|63.05|63.44|63.04|63.45|63.05|63.43|63.03|7
1739765770000|2025-02-17 04:16:10|63.43|63.03|63.38|62.98|63.43|63.03|63.38|62.98|3
1739765780000|2025-02-17 04:16:20|63.37|62.97|63.42|63.02|63.43|63.03|63.36|62.96|7
1739765790000|2025-02-17 04:16:30|63.43|63.03|63.42|63.02|63.43|63.03|63.42|63.02|4
1739765810000|2025-02-17 04:16:50|63.43|63.03|63.42|63.02|63.43|63.03|63.4|63|5
1739765820000|2025-02-17 04:17:00|63.41|63.01|63.36|62.96|63.41|63.01|63.36|62.96|8
1739765830000|2025-02-17 04:17:10|63.39|62.99|63.35|62.95|63.39|62.99|63.35|62.95|7
1739765860000|2025-02-17 04:17:40|63.36|62.96|63.37|62.97|63.4|63|63.36|62.96|8
1739765870000|2025-02-17 04:17:50|63.39|62.99|63.32|62.92|63.39|62.99|63.32|62.92|9
1739765880000|2025-02-17 04:18:00|63.33|62.93|63.35|62.95|63.35|62.95|63.31|62.91|7
1739765890000|2025-02-17 04:18:10|63.33|62.93|63.32|62.92|63.33|62.93|63.32|62.92|2
1739765900000|2025-02-17 04:18:20|63.31|62.91|63.29|62.89|63.31|62.91|63.29|62.89|3
1739765920000|2025-02-17 04:18:40|63.31|62.91|63.32|62.92|63.32|62.92|63.31|62.91|2
1739765940000|2025-02-17 04:19:00|63.31|62.91|63.33|62.93|63.33|62.93|63.31|62.91|3
1739765950000|2025-02-17 04:19:10|63.36|62.96|63.35|62.95|63.36|62.96|63.34|62.94|3
1739765960000|2025-02-17 04:19:20|63.36|62.96|63.38|62.98|63.4|63|63.36|62.96|6
1739765970000|2025-02-17 04:19:30|63.39|62.99|63.4|63|63.4|63|63.37|62.97|6
1739765990000|2025-02-17 04:19:50|63.39|62.99|63.38|62.98|63.4|63|63.37|62.97|6
1739766000000|2025-02-17 04:20:00|63.39|62.99|63.35|62.95|63.39|62.99|63.35|62.95|5
1739766010000|2025-02-17 04:20:10|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739766020000|2025-02-17 04:20:20|63.29|62.89|63.28|62.88|63.3|62.9|63.28|62.88|5
1739766030000|2025-02-17 04:20:30|63.29|62.89|63.28|62.88|63.29|62.89|63.27|62.87|4
1739766040000|2025-02-17 04:20:40|63.29|62.89|63.29|62.89|63.29|62.89|63.29|62.89|1
1739766050000|2025-02-17 04:20:50|63.27|62.87|63.28|62.88|63.28|62.88|63.27|62.87|4
1739766070000|2025-02-17 04:21:10|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1739766080000|2025-02-17 04:21:20|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739766110000|2025-02-17 04:21:50|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739766130000|2025-02-17 04:22:10|63.24|62.84|63.23|62.83|63.24|62.84|63.2|62.8|8
1739766140000|2025-02-17 04:22:20|63.24|62.84|63.23|62.83|63.25|62.85|63.22|62.82|9
1739766150000|2025-02-17 04:22:30|63.24|62.84|63.17|62.77|63.24|62.84|63.17|62.77|10
1739766160000|2025-02-17 04:22:40|63.18|62.78|63.21|62.81|63.21|62.81|63.18|62.78|4
1739766170000|2025-02-17 04:22:50|63.23|62.83|63.23|62.83|63.25|62.85|63.21|62.81|4
1739766180000|2025-02-17 04:23:00|63.21|62.81|63.22|62.82|63.22|62.82|63.2|62.8|5
1739766190000|2025-02-17 04:23:10|63.21|62.81|63.2|62.8|63.21|62.81|63.2|62.8|2
1739766200000|2025-02-17 04:23:20|63.21|62.81|63.22|62.82|63.22|62.82|63.2|62.8|5
1739766210000|2025-02-17 04:23:30|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1739766220000|2025-02-17 04:23:40|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1739766240000|2025-02-17 04:24:00|63.27|62.87|63.28|62.88|63.29|62.89|63.27|62.87|3
1739766250000|2025-02-17 04:24:10|63.29|62.89|63.29|62.89|63.29|62.89|63.27|62.87|4
1739766260000|2025-02-17 04:24:20|63.3|62.9|63.3|62.9|63.3|62.9|63.3|62.9|1
1739766270000|2025-02-17 04:24:30|63.29|62.89|63.33|62.93|63.33|62.93|63.29|62.89|3
1739766310000|2025-02-17 04:25:10|63.35|62.95|63.4|63|63.41|63.01|63.34|62.94|7
1739766320000|2025-02-17 04:25:20|63.39|62.99|63.44|63.04|63.44|63.04|63.39|62.99|3
1739766350000|2025-02-17 04:25:50|63.4|63|63.41|63.01|63.41|63.01|63.4|63|4
1739766360000|2025-02-17 04:26:00|63.39|62.99|63.36|62.96|63.39|62.99|63.35|62.95|10
1739766370000|2025-02-17 04:26:10|63.35|62.95|63.34|62.94|63.4|63|63.34|62.94|10
1739766380000|2025-02-17 04:26:20|63.35|62.95|63.37|62.97|63.38|62.98|63.35|62.95|4
1739766390000|2025-02-17 04:26:30|63.38|62.98|63.4|63|63.42|63.02|63.38|62.98|3
1739766400000|2025-02-17 04:26:40|63.39|62.99|63.39|62.99|63.39|62.99|63.39|62.99|1
1739766410000|2025-02-17 04:26:50|63.4|63|63.4|63|63.4|63|63.39|62.99|5
1739766420000|2025-02-17 04:27:00|63.39|62.99|63.4|63|63.4|63|63.39|62.99|4
1739766430000|2025-02-17 04:27:10|63.44|63.04|63.48|63.08|63.55|63.15|63.44|63.04|6
1739766440000|2025-02-17 04:27:20|63.46|63.06|63.46|63.06|63.46|63.06|63.45|63.05|3
1739766450000|2025-02-17 04:27:30|63.47|63.07|63.45|63.05|63.47|63.07|63.44|63.04|5
1739766460000|2025-02-17 04:27:40|63.44|63.04|63.45|63.05|63.45|63.05|63.44|63.04|2
1739766470000|2025-02-17 04:27:50|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1739766480000|2025-02-17 04:28:00|63.45|63.05|63.45|63.05|63.45|63.05|63.45|63.05|1
1739766500000|2025-02-17 04:28:20|63.44|63.04|63.44|63.04|63.44|63.04|63.43|63.03|5
1739766520000|2025-02-17 04:28:40|63.43|63.03|63.43|63.03|63.44|63.04|63.43|63.03|3
1739766530000|2025-02-17 04:28:50|63.44|63.04|63.44|63.04|63.44|63.04|63.43|63.03|3
1739766550000|2025-02-17 04:29:10|63.45|63.05|63.45|63.05|63.45|63.05|63.45|63.05|1
1739766560000|2025-02-17 04:29:20|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1739766570000|2025-02-17 04:29:30|63.5|63.1|63.5|63.1|63.5|63.1|63.5|63.1|1
1739766580000|2025-02-17 04:29:40|63.51|63.11|63.52|63.12|63.52|63.12|63.51|63.11|2
1739766600000|2025-02-17 04:30:00|63.55|63.15|63.56|63.16|63.56|63.16|63.55|63.15|2
1739766610000|2025-02-17 04:30:10|63.57|63.17|63.56|63.16|63.57|63.17|63.55|63.15|4
1739766620000|2025-02-17 04:30:20|63.57|63.17|63.63|63.23|63.63|63.23|63.57|63.17|4
1739766630000|2025-02-17 04:30:30|63.62|63.22|63.63|63.23|63.64|63.24|63.62|63.22|5
1739766640000|2025-02-17 04:30:40|63.64|63.24|63.63|63.23|63.64|63.24|63.63|63.23|2
1739766650000|2025-02-17 04:30:50|63.62|63.22|63.62|63.22|63.63|63.23|63.62|63.22|3
1739766660000|2025-02-17 04:31:00|63.59|63.19|63.61|63.21|63.61|63.21|63.59|63.19|3
1739766670000|2025-02-17 04:31:10|63.6|63.2|63.6|63.2|63.6|63.2|63.6|63.2|1
1739766700000|2025-02-17 04:31:40|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739766710000|2025-02-17 04:31:50|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739766730000|2025-02-17 04:32:10|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739766740000|2025-02-17 04:32:20|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739766760000|2025-02-17 04:32:40|63.61|63.21|63.6|63.2|63.61|63.21|63.6|63.2|4
1739766770000|2025-02-17 04:32:50|63.59|63.19|63.57|63.17|63.61|63.21|63.57|63.17|10
1739766780000|2025-02-17 04:33:00|63.58|63.18|63.59|63.19|63.59|63.19|63.58|63.18|2
1739766790000|2025-02-17 04:33:10|63.6|63.2|63.61|63.21|63.61|63.21|63.6|63.2|2
1739766800000|2025-02-17 04:33:20|63.6|63.2|63.6|63.2|63.61|63.21|63.6|63.2|3
1739766820000|2025-02-17 04:33:40|63.59|63.19|63.57|63.17|63.59|63.19|63.57|63.17|9
1739766830000|2025-02-17 04:33:50|63.58|63.18|63.57|63.17|63.58|63.18|63.57|63.17|4
1739766840000|2025-02-17 04:34:00|63.58|63.18|63.56|63.16|63.58|63.18|63.56|63.16|7
1739766850000|2025-02-17 04:34:10|63.57|63.17|63.56|63.16|63.57|63.17|63.55|63.15|4
1739766890000|2025-02-17 04:34:50|63.55|63.15|63.55|63.15|63.55|63.15|63.54|63.14|3
1739766920000|2025-02-17 04:35:20|63.53|63.13|63.51|63.11|63.53|63.13|63.5|63.1|3
1739766940000|2025-02-17 04:35:40|63.52|63.12|63.52|63.12|63.53|63.13|63.51|63.11|4
1739766950000|2025-02-17 04:35:50|63.53|63.13|63.52|63.12|63.53|63.13|63.51|63.11|7
1739766960000|2025-02-17 04:36:00|63.51|63.11|63.49|63.09|63.52|63.12|63.49|63.09|8
1739766970000|2025-02-17 04:36:10|63.5|63.1|63.52|63.12|63.52|63.12|63.5|63.1|3
1739766980000|2025-02-17 04:36:20|63.53|63.13|63.53|63.13|63.53|63.13|63.53|63.13|1
1739766990000|2025-02-17 04:36:30|63.54|63.14|63.54|63.14|63.54|63.14|63.53|63.13|3
1739767000000|2025-02-17 04:36:40|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1739767010000|2025-02-17 04:36:50|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1739767020000|2025-02-17 04:37:00|63.53|63.13|63.54|63.14|63.54|63.14|63.53|63.13|2
1739767030000|2025-02-17 04:37:10|63.57|63.17|63.57|63.17|63.59|63.19|63.57|63.17|3
1739767040000|2025-02-17 04:37:20|63.56|63.16|63.57|63.17|63.57|63.17|63.56|63.16|4
1739767050000|2025-02-17 04:37:30|63.56|63.16|63.57|63.17|63.57|63.17|63.56|63.16|2
1739767060000|2025-02-17 04:37:40|63.55|63.15|63.56|63.16|63.56|63.16|63.55|63.15|4
1739767070000|2025-02-17 04:37:50|63.55|63.15|63.56|63.16|63.56|63.16|63.55|63.15|2
1739767100000|2025-02-17 04:38:20|63.55|63.15|63.56|63.16|63.56|63.16|63.55|63.15|4
1739767110000|2025-02-17 04:38:30|63.55|63.15|63.55|63.15|63.56|63.16|63.55|63.15|3
1739767120000|2025-02-17 04:38:40|63.56|63.16|63.56|63.16|63.56|63.16|63.56|63.16|1
1739767130000|2025-02-17 04:38:50|63.57|63.17|63.57|63.17|63.57|63.17|63.56|63.16|5
1739767150000|2025-02-17 04:39:10|63.56|63.16|63.57|63.17|63.57|63.17|63.56|63.16|4
1739767160000|2025-02-17 04:39:20|63.59|63.19|63.59|63.19|63.6|63.2|63.59|63.19|3
1739767180000|2025-02-17 04:39:40|63.6|63.2|63.59|63.19|63.6|63.2|63.59|63.19|2
1739767190000|2025-02-17 04:39:50|63.57|63.17|63.56|63.16|63.58|63.18|63.56|63.16|6
1739767200000|2025-02-17 04:40:00|63.57|63.17|63.57|63.17|63.57|63.17|63.56|63.16|3
1739767210000|2025-02-17 04:40:10|63.61|63.21|63.62|63.22|63.63|63.23|63.61|63.21|4
1739767270000|2025-02-17 04:41:10|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739767300000|2025-02-17 04:41:40|63.6|63.2|63.58|63.18|63.6|63.2|63.58|63.18|4
1739767310000|2025-02-17 04:41:50|63.59|63.19|63.57|63.17|63.59|63.19|63.57|63.17|5
1739767320000|2025-02-17 04:42:00|63.53|63.13|63.53|63.13|63.53|63.13|63.52|63.12|3
1739767330000|2025-02-17 04:42:10|63.52|63.12|63.48|63.08|63.55|63.15|63.47|63.07|14
1739767350000|2025-02-17 04:42:30|63.49|63.09|63.48|63.08|63.5|63.1|63.48|63.08|5
1739767380000|2025-02-17 04:43:00|63.5|63.1|63.48|63.08|63.5|63.1|63.48|63.08|2
1739767390000|2025-02-17 04:43:10|63.49|63.09|63.49|63.09|63.49|63.09|63.48|63.08|3
1739767400000|2025-02-17 04:43:20|63.48|63.08|63.49|63.09|63.49|63.09|63.48|63.08|2
1739767410000|2025-02-17 04:43:30|63.48|63.08|63.45|63.05|63.48|63.08|63.45|63.05|3
1739767420000|2025-02-17 04:43:40|63.47|63.07|63.4|63|63.48|63.08|63.4|63|9
1739767430000|2025-02-17 04:43:50|63.39|62.99|63.39|62.99|63.39|62.99|63.39|62.99|1
1739767440000|2025-02-17 04:44:00|63.4|63|63.39|62.99|63.4|63|63.39|62.99|2
1739767450000|2025-02-17 04:44:10|63.38|62.98|63.39|62.99|63.39|62.99|63.38|62.98|2
1739767460000|2025-02-17 04:44:20|63.38|62.98|63.38|62.98|63.38|62.98|63.37|62.97|3
1739767470000|2025-02-17 04:44:30|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1739767480000|2025-02-17 04:44:40|63.38|62.98|63.38|62.98|63.38|62.98|63.38|62.98|1
1739767500000|2025-02-17 04:45:00|63.37|62.97|63.37|62.97|63.37|62.97|63.33|62.93|5
1739767510000|2025-02-17 04:45:10|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739767520000|2025-02-17 04:45:20|63.33|62.93|63.34|62.94|63.34|62.94|63.32|62.92|4
1739767530000|2025-02-17 04:45:30|63.33|62.93|63.35|62.95|63.35|62.95|63.33|62.93|7
1739767540000|2025-02-17 04:45:40|63.34|62.94|63.34|62.94|63.35|62.95|63.34|62.94|5
1739767550000|2025-02-17 04:45:50|63.32|62.92|63.29|62.89|63.32|62.92|63.29|62.89|4
1739767560000|2025-02-17 04:46:00|63.3|62.9|63.31|62.91|63.31|62.91|63.29|62.89|8
1739767570000|2025-02-17 04:46:10|63.32|62.92|63.35|62.95|63.35|62.95|63.32|62.92|2
1739767580000|2025-02-17 04:46:20|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|2
1739767590000|2025-02-17 04:46:30|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|4
1739767600000|2025-02-17 04:46:40|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739767610000|2025-02-17 04:46:50|63.35|62.95|63.3|62.9|63.35|62.95|63.3|62.9|5
1739767620000|2025-02-17 04:47:00|63.31|62.91|63.29|62.89|63.32|62.92|63.28|62.88|13
1739767630000|2025-02-17 04:47:10|63.28|62.88|63.35|62.95|63.35|62.95|63.28|62.88|5
1739767640000|2025-02-17 04:47:20|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1739767680000|2025-02-17 04:48:00|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739767710000|2025-02-17 04:48:30|63.34|62.94|63.34|62.94|63.35|62.95|63.34|62.94|3
1739767730000|2025-02-17 04:48:50|63.33|62.93|63.34|62.94|63.34|62.94|63.33|62.93|2
1739767740000|2025-02-17 04:49:00|63.33|62.93|63.28|62.88|63.33|62.93|63.28|62.88|8
1739767750000|2025-02-17 04:49:10|63.29|62.89|63.28|62.88|63.34|62.94|63.28|62.88|9
1739767760000|2025-02-17 04:49:20|63.32|62.92|63.35|62.95|63.35|62.95|63.32|62.92|6
1739767770000|2025-02-17 04:49:30|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|4
1739767780000|2025-02-17 04:49:40|63.36|62.96|63.35|62.95|63.36|62.96|63.34|62.94|3
1739767790000|2025-02-17 04:49:50|63.36|62.96|63.36|62.96|63.36|62.96|63.35|62.95|3
1739767800000|2025-02-17 04:50:00|63.34|62.94|63.35|62.95|63.36|62.96|63.34|62.94|7
1739767810000|2025-02-17 04:50:10|63.36|62.96|63.37|62.97|63.37|62.97|63.35|62.95|4
1739767820000|2025-02-17 04:50:20|63.38|62.98|63.45|63.05|63.45|63.05|63.38|62.98|5
1739767830000|2025-02-17 04:50:30|63.43|63.03|63.45|63.05|63.45|63.05|63.43|63.03|5
1739767840000|2025-02-17 04:50:40|63.43|63.03|63.56|63.16|63.56|63.16|63.43|63.03|7
1739767850000|2025-02-17 04:50:50|63.54|63.14|63.62|63.22|63.62|63.22|63.54|63.14|6
1739767860000|2025-02-17 04:51:00|63.6|63.2|63.59|63.19|63.62|63.22|63.59|63.19|10
1739767870000|2025-02-17 04:51:10|63.6|63.2|63.6|63.2|63.6|63.2|63.57|63.17|5
1739767890000|2025-02-17 04:51:30|63.62|63.22|63.63|63.23|63.63|63.23|63.61|63.21|5
1739767900000|2025-02-17 04:51:40|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1739767910000|2025-02-17 04:51:50|63.68|63.28|63.68|63.28|63.7|63.3|63.68|63.28|8
1739767920000|2025-02-17 04:52:00|63.69|63.29|63.69|63.29|63.69|63.29|63.68|63.28|3
1739767930000|2025-02-17 04:52:10|63.73|63.33|63.76|63.36|63.76|63.36|63.7|63.3|3
1739767940000|2025-02-17 04:52:20|63.75|63.35|63.71|63.31|63.76|63.36|63.71|63.31|5
1739767950000|2025-02-17 04:52:30|63.68|63.28|63.64|63.24|63.69|63.29|63.64|63.24|8
1739767960000|2025-02-17 04:52:40|63.63|63.23|63.54|63.14|63.63|63.23|63.54|63.14|9
1739767980000|2025-02-17 04:53:00|63.55|63.15|63.56|63.16|63.56|63.16|63.55|63.15|2
1739767990000|2025-02-17 04:53:10|63.59|63.19|63.58|63.18|63.59|63.19|63.57|63.17|4
1739768000000|2025-02-17 04:53:20|63.59|63.19|63.59|63.19|63.59|63.19|63.58|63.18|5
1739768010000|2025-02-17 04:53:30|63.58|63.18|63.57|63.17|63.58|63.18|63.57|63.17|4
1739768020000|2025-02-17 04:53:40|63.58|63.18|63.53|63.13|63.58|63.18|63.53|63.13|4
1739768030000|2025-02-17 04:53:50|63.52|63.12|63.43|63.03|63.52|63.12|63.43|63.03|7
1739768040000|2025-02-17 04:54:00|63.44|63.04|63.48|63.08|63.49|63.09|63.44|63.04|10
1739768060000|2025-02-17 04:54:20|63.45|63.05|63.45|63.05|63.47|63.07|63.45|63.05|4
1739768070000|2025-02-17 04:54:30|63.46|63.06|63.44|63.04|63.46|63.06|63.43|63.03|4
1739768100000|2025-02-17 04:55:00|63.43|63.03|63.34|62.94|63.43|63.03|63.33|62.93|9
1739768110000|2025-02-17 04:55:10|63.35|62.95|63.4|63|63.44|63.04|63.35|62.95|8
1739768120000|2025-02-17 04:55:20|63.39|62.99|63.4|63|63.4|63|63.39|62.99|4
1739768130000|2025-02-17 04:55:30|63.39|62.99|63.39|62.99|63.39|62.99|63.38|62.98|3
1739768140000|2025-02-17 04:55:40|63.4|63|63.39|62.99|63.4|63|63.37|62.97|5
1739768150000|2025-02-17 04:55:50|63.38|62.98|63.39|62.99|63.39|62.99|63.38|62.98|4
1739768160000|2025-02-17 04:56:00|63.38|62.98|63.39|62.99|63.39|62.99|63.37|62.97|7
1739768180000|2025-02-17 04:56:20|63.38|62.98|63.36|62.96|63.38|62.98|63.35|62.95|4
1739768190000|2025-02-17 04:56:30|63.37|62.97|63.38|62.98|63.39|62.99|63.37|62.97|4
1739768200000|2025-02-17 04:56:40|63.37|62.97|63.37|62.97|63.38|62.98|63.37|62.97|3
1739768210000|2025-02-17 04:56:50|63.35|62.95|63.36|62.96|63.36|62.96|63.35|62.95|2
1739768220000|2025-02-17 04:57:00|63.37|62.97|63.38|62.98|63.38|62.98|63.37|62.97|2
1739768230000|2025-02-17 04:57:10|63.37|62.97|63.37|62.97|63.37|62.97|63.34|62.94|5
1739768240000|2025-02-17 04:57:20|63.34|62.94|63.32|62.92|63.36|62.96|63.31|62.91|7
1739768250000|2025-02-17 04:57:30|63.33|62.93|63.35|62.95|63.35|62.95|63.33|62.93|3
1739768260000|2025-02-17 04:57:40|63.34|62.94|63.34|62.94|63.34|62.94|63.33|62.93|3
1739768280000|2025-02-17 04:58:00|63.37|62.97|63.38|62.98|63.38|62.98|63.37|62.97|2
1739768290000|2025-02-17 04:58:10|63.39|62.99|63.4|63|63.43|63.03|63.39|62.99|3
1739768300000|2025-02-17 04:58:20|63.39|62.99|63.39|62.99|63.4|63|63.39|62.99|3
1739768320000|2025-02-17 04:58:40|63.4|63|63.39|62.99|63.4|63|63.39|62.99|2
1739768330000|2025-02-17 04:58:50|63.4|63|63.35|62.95|63.4|63|63.34|62.94|9
1739768340000|2025-02-17 04:59:00|63.36|62.96|63.35|62.95|63.36|62.96|63.34|62.94|3
1739768350000|2025-02-17 04:59:10|63.33|62.93|63.33|62.93|63.35|62.95|63.33|62.93|4
1739768360000|2025-02-17 04:59:20|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739768370000|2025-02-17 04:59:30|63.32|62.92|63.33|62.93|63.34|62.94|63.32|62.92|5
1739768380000|2025-02-17 04:59:40|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|4
1739768390000|2025-02-17 04:59:50|63.32|62.92|63.28|62.88|63.32|62.92|63.28|62.88|5
1739768400000|2025-02-17 05:00:00|63.27|62.87|63.28|62.88|63.28|62.88|63.26|62.86|7
1739768410000|2025-02-17 05:00:10|63.29|62.89|63.29|62.89|63.29|62.89|63.28|62.88|3
1739768420000|2025-02-17 05:00:20|63.28|62.88|63.28|62.88|63.29|62.89|63.28|62.88|7
1739768430000|2025-02-17 05:00:30|63.26|62.86|63.25|62.85|63.27|62.87|63.25|62.85|3
1739768440000|2025-02-17 05:00:40|63.26|62.86|63.24|62.84|63.26|62.86|63.24|62.84|4
1739768450000|2025-02-17 05:00:50|63.25|62.85|63.15|62.75|63.25|62.85|63.12|62.72|10
1739768460000|2025-02-17 05:01:00|63.14|62.74|63.23|62.83|63.25|62.85|63.14|62.74|8
1739768470000|2025-02-17 05:01:10|63.22|62.82|63.22|62.82|63.23|62.83|63.17|62.77|17
1739768480000|2025-02-17 05:01:20|63.21|62.81|63.23|62.83|63.24|62.84|63.21|62.81|6
1739768490000|2025-02-17 05:01:30|63.22|62.82|63.18|62.78|63.23|62.83|63.16|62.76|10
1739768500000|2025-02-17 05:01:40|63.19|62.79|63.14|62.74|63.19|62.79|63.14|62.74|10
1739768510000|2025-02-17 05:01:50|63.16|62.76|63.14|62.74|63.16|62.76|63.13|62.73|8
1739768520000|2025-02-17 05:02:00|63.15|62.75|63.13|62.73|63.15|62.75|63.13|62.73|5
1739768530000|2025-02-17 05:02:10|63.14|62.74|63.13|62.73|63.15|62.75|63.12|62.72|5
1739768540000|2025-02-17 05:02:20|63.11|62.71|63.04|62.64|63.11|62.71|63.04|62.64|9
1739768550000|2025-02-17 05:02:30|63.01|62.61|62.97|62.57|63.04|62.64|62.97|62.57|17
1739768560000|2025-02-17 05:02:40|62.99|62.59|62.97|62.57|63|62.6|62.97|62.57|7
1739768570000|2025-02-17 05:02:50|62.96|62.56|62.93|62.53|62.96|62.56|62.93|62.53|6
1739768580000|2025-02-17 05:03:00|62.94|62.54|62.84|62.44|62.95|62.55|62.83|62.43|11
1739768590000|2025-02-17 05:03:10|62.85|62.45|62.83|62.43|62.89|62.49|62.83|62.43|10
1739768600000|2025-02-17 05:03:20|62.82|62.42|62.74|62.34|62.83|62.43|62.74|62.34|9
1739768610000|2025-02-17 05:03:30|62.73|62.33|62.58|62.18|62.73|62.33|62.55|62.15|19
1739768620000|2025-02-17 05:03:40|62.59|62.19|62.69|62.29|62.69|62.29|62.59|62.19|9
1739768630000|2025-02-17 05:03:50|62.7|62.3|62.78|62.38|62.78|62.38|62.7|62.3|8
1739768640000|2025-02-17 05:04:00|62.91|62.51|62.76|62.36|62.91|62.51|62.76|62.36|10
1739768650000|2025-02-17 05:04:10|62.78|62.38|62.81|62.41|62.82|62.42|62.78|62.38|9
1739768660000|2025-02-17 05:04:20|62.82|62.42|62.9|62.5|62.9|62.5|62.82|62.42|9
1739768670000|2025-02-17 05:04:30|62.94|62.54|62.94|62.54|62.95|62.55|62.92|62.52|8
1739768680000|2025-02-17 05:04:40|62.92|62.52|62.9|62.5|62.94|62.54|62.86|62.46|9
1739768690000|2025-02-17 05:04:50|62.91|62.51|62.92|62.52|62.93|62.53|62.84|62.44|14
1739768700000|2025-02-17 05:05:00|62.93|62.53|62.99|62.59|62.99|62.59|62.9|62.5|10
1739768710000|2025-02-17 05:05:10|63|62.6|62.87|62.47|63|62.6|62.87|62.47|13
1739768720000|2025-02-17 05:05:20|62.86|62.46|62.87|62.47|62.87|62.47|62.83|62.43|8
1739768730000|2025-02-17 05:05:30|62.88|62.48|62.99|62.59|63.03|62.63|62.88|62.48|12
1739768740000|2025-02-17 05:05:40|63|62.6|62.99|62.59|63|62.6|62.98|62.58|7
1739768750000|2025-02-17 05:05:50|63|62.6|62.94|62.54|63|62.6|62.94|62.54|11
1739768760000|2025-02-17 05:06:00|62.95|62.55|62.97|62.57|62.99|62.59|62.94|62.54|13
1739768770000|2025-02-17 05:06:10|62.96|62.56|62.94|62.54|62.98|62.58|62.93|62.53|13
1739768780000|2025-02-17 05:06:20|62.93|62.53|62.97|62.57|62.97|62.57|62.92|62.52|9
1739768790000|2025-02-17 05:06:30|62.98|62.58|62.98|62.58|62.99|62.59|62.97|62.57|5
1739768800000|2025-02-17 05:06:40|62.99|62.59|62.99|62.59|62.99|62.59|62.99|62.59|1
1739768820000|2025-02-17 05:07:00|63.08|62.68|63.03|62.63|63.08|62.68|63.02|62.62|5
1739768830000|2025-02-17 05:07:10|63.01|62.61|63.09|62.69|63.09|62.69|63.01|62.61|8
1739768840000|2025-02-17 05:07:20|63.1|62.7|63.11|62.71|63.11|62.71|63.1|62.7|2
1739768850000|2025-02-17 05:07:30|63.09|62.69|63.11|62.71|63.11|62.71|63.07|62.67|11
1739768860000|2025-02-17 05:07:40|63.12|62.72|63.11|62.71|63.13|62.73|63.1|62.7|4
1739768870000|2025-02-17 05:07:50|63.12|62.72|63.1|62.7|63.12|62.72|63.09|62.69|6
1739768880000|2025-02-17 05:08:00|63.15|62.75|63.13|62.73|63.17|62.77|63.12|62.72|10
1739768890000|2025-02-17 05:08:10|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|4
1739768900000|2025-02-17 05:08:20|63.12|62.72|63.13|62.73|63.13|62.73|63.1|62.7|7
1739768910000|2025-02-17 05:08:30|63.12|62.72|63.13|62.73|63.13|62.73|63.11|62.71|7
1739768920000|2025-02-17 05:08:40|63.15|62.75|63.18|62.78|63.18|62.78|63.15|62.75|3
1739768930000|2025-02-17 05:08:50|63.17|62.77|63.18|62.78|63.18|62.78|63.17|62.77|2
1739768940000|2025-02-17 05:09:00|63.19|62.79|63.23|62.83|63.23|62.83|63.19|62.79|2
1739768950000|2025-02-17 05:09:10|63.28|62.88|63.28|62.88|63.28|62.88|63.23|62.83|9
1739768960000|2025-02-17 05:09:20|63.29|62.89|63.29|62.89|63.3|62.9|63.27|62.87|5
1739768970000|2025-02-17 05:09:30|63.28|62.88|63.25|62.85|63.29|62.89|63.25|62.85|6
1739768980000|2025-02-17 05:09:40|63.27|62.87|63.25|62.85|63.27|62.87|63.23|62.83|9
1739768990000|2025-02-17 05:09:50|63.22|62.82|63.21|62.81|63.23|62.83|63.21|62.81|5
1739769000000|2025-02-17 05:10:00|63.2|62.8|63.23|62.83|63.23|62.83|63.14|62.74|10
1739769010000|2025-02-17 05:10:10|63.24|62.84|63.4|63|63.41|63.01|63.24|62.84|13
1739769020000|2025-02-17 05:10:20|63.37|62.97|63.41|63.01|63.41|63.01|63.32|62.92|19
1739769030000|2025-02-17 05:10:30|63.4|63|63.41|63.01|63.43|63.03|63.32|62.92|13
1739769040000|2025-02-17 05:10:40|63.44|63.04|63.43|63.03|63.44|63.04|63.43|63.03|4
1739769060000|2025-02-17 05:11:00|63.49|63.09|63.5|63.1|63.5|63.1|63.44|63.04|6
1739769070000|2025-02-17 05:11:10|63.51|63.11|63.51|63.11|63.52|63.12|63.49|63.09|5
1739769080000|2025-02-17 05:11:20|63.52|63.12|63.53|63.13|63.57|63.17|63.52|63.12|7
1739769090000|2025-02-17 05:11:30|63.54|63.14|63.48|63.08|63.54|63.14|63.48|63.08|7
1739769100000|2025-02-17 05:11:40|63.49|63.09|63.53|63.13|63.53|63.13|63.47|63.07|8
1739769110000|2025-02-17 05:11:50|63.54|63.14|63.54|63.14|63.57|63.17|63.53|63.13|6
1739769120000|2025-02-17 05:12:00|63.55|63.15|63.57|63.17|63.57|63.17|63.55|63.15|3
1739769130000|2025-02-17 05:12:10|63.56|63.16|63.55|63.15|63.56|63.16|63.53|63.13|4
1739769140000|2025-02-17 05:12:20|63.56|63.16|63.56|63.16|63.56|63.16|63.53|63.13|9
1739769150000|2025-02-17 05:12:30|63.53|63.13|63.56|63.16|63.57|63.17|63.53|63.13|10
1739769160000|2025-02-17 05:12:40|63.52|63.12|63.52|63.12|63.53|63.13|63.52|63.12|3
1739769170000|2025-02-17 05:12:50|63.53|63.13|63.51|63.11|63.54|63.14|63.51|63.11|4
1739769180000|2025-02-17 05:13:00|63.52|63.12|63.53|63.13|63.53|63.13|63.52|63.12|2
1739769190000|2025-02-17 05:13:10|63.54|63.14|63.63|63.23|63.63|63.23|63.51|63.11|10
1739769200000|2025-02-17 05:13:20|63.57|63.17|63.54|63.14|63.59|63.19|63.52|63.12|11
1739769210000|2025-02-17 05:13:30|63.53|63.13|63.51|63.11|63.53|63.13|63.44|63.04|9
1739769220000|2025-02-17 05:13:40|63.48|63.08|63.45|63.05|63.48|63.08|63.43|63.03|10
1739769230000|2025-02-17 05:13:50|63.46|63.06|63.44|63.04|63.47|63.07|63.44|63.04|3
1739769250000|2025-02-17 05:14:10|63.48|63.08|63.45|63.05|63.49|63.09|63.45|63.05|8
1739769260000|2025-02-17 05:14:20|63.46|63.06|63.43|63.03|63.48|63.08|63.43|63.03|9
1739769270000|2025-02-17 05:14:30|63.44|63.04|63.43|63.03|63.45|63.05|63.41|63.01|9
1739769280000|2025-02-17 05:14:40|63.42|63.02|63.32|62.92|63.43|63.03|63.3|62.9|12
1739769290000|2025-02-17 05:14:50|63.31|62.91|63.32|62.92|63.32|62.92|63.31|62.91|4
1739769300000|2025-02-17 05:15:00|63.31|62.91|63.26|62.86|63.31|62.91|63.23|62.83|12
1739769310000|2025-02-17 05:15:10|63.27|62.87|63.31|62.91|63.32|62.92|63.24|62.84|8
1739769320000|2025-02-17 05:15:20|63.32|62.92|63.32|62.92|63.34|62.94|63.31|62.91|5
1739769330000|2025-02-17 05:15:30|63.33|62.93|63.38|62.98|63.39|62.99|63.33|62.93|12
1739769340000|2025-02-17 05:15:40|63.37|62.97|63.38|62.98|63.38|62.98|63.36|62.96|6
1739769350000|2025-02-17 05:15:50|63.42|63.02|63.42|63.02|63.43|63.03|63.38|62.98|9
1739769360000|2025-02-17 05:16:00|63.43|63.03|63.37|62.97|63.43|63.03|63.35|62.95|17
1739769370000|2025-02-17 05:16:10|63.33|62.93|63.35|62.95|63.36|62.96|63.33|62.93|8
1739769380000|2025-02-17 05:16:20|63.34|62.94|63.34|62.94|63.34|62.94|63.31|62.91|5
1739769390000|2025-02-17 05:16:30|63.32|62.92|63.32|62.92|63.32|62.92|63.3|62.9|6
1739769400000|2025-02-17 05:16:40|63.3|62.9|63.23|62.83|63.31|62.91|63.23|62.83|11
1739769410000|2025-02-17 05:16:50|63.24|62.84|63.23|62.83|63.24|62.84|63.21|62.81|4
1739769420000|2025-02-17 05:17:00|63.22|62.82|63.23|62.83|63.23|62.83|63.21|62.81|4
1739769450000|2025-02-17 05:17:30|63.17|62.77|63.1|62.7|63.17|62.77|63.1|62.7|12
1739769460000|2025-02-17 05:17:40|63.07|62.67|63.05|62.65|63.12|62.72|63.05|62.65|8
1739769470000|2025-02-17 05:17:50|63.06|62.66|63.05|62.65|63.07|62.67|63.05|62.65|5
1739769480000|2025-02-17 05:18:00|63.07|62.67|63.08|62.68|63.08|62.68|63.01|62.61|11
1739769490000|2025-02-17 05:18:10|63.09|62.69|62.99|62.59|63.09|62.69|62.95|62.55|13
1739769500000|2025-02-17 05:18:20|63.02|62.62|62.95|62.55|63.03|62.63|62.95|62.55|17
1739769510000|2025-02-17 05:18:30|62.96|62.56|62.99|62.59|62.99|62.59|62.96|62.56|6
1739769520000|2025-02-17 05:18:40|62.96|62.56|62.96|62.56|62.98|62.58|62.93|62.53|8
1739769530000|2025-02-17 05:18:50|62.97|62.57|62.96|62.56|62.99|62.59|62.94|62.54|7
1739769540000|2025-02-17 05:19:00|62.93|62.53|62.95|62.55|62.96|62.56|62.93|62.53|4
1739769550000|2025-02-17 05:19:10|62.96|62.56|63.01|62.61|63.01|62.61|62.94|62.54|7
1739769560000|2025-02-17 05:19:20|63.02|62.62|63.02|62.62|63.02|62.62|63|62.6|4
1739769570000|2025-02-17 05:19:30|63|62.6|63.02|62.62|63.02|62.62|63|62.6|3
1739769580000|2025-02-17 05:19:40|63|62.6|63.01|62.61|63.01|62.61|63|62.6|2
1739769590000|2025-02-17 05:19:50|62.99|62.59|62.91|62.51|62.99|62.59|62.89|62.49|10
1739769600000|2025-02-17 05:20:00|62.92|62.52|62.92|62.52|62.93|62.53|62.81|62.41|15
1739769610000|2025-02-17 05:20:10|62.93|62.53|62.95|62.55|62.96|62.56|62.89|62.49|9
1739769620000|2025-02-17 05:20:20|62.96|62.56|62.99|62.59|62.99|62.59|62.96|62.56|3
1739769640000|2025-02-17 05:20:40|63.01|62.61|62.99|62.59|63.01|62.61|62.98|62.58|6
1739769650000|2025-02-17 05:20:50|63|62.6|62.93|62.53|63|62.6|62.93|62.53|6
1739769660000|2025-02-17 05:21:00|62.94|62.54|62.99|62.59|62.99|62.59|62.93|62.53|11
1739769670000|2025-02-17 05:21:10|62.94|62.54|62.92|62.52|62.95|62.55|62.88|62.48|13
1739769680000|2025-02-17 05:21:20|62.93|62.53|62.91|62.51|62.95|62.55|62.91|62.51|14
1739769690000|2025-02-17 05:21:30|62.92|62.52|62.87|62.47|62.93|62.53|62.83|62.43|18
1739769700000|2025-02-17 05:21:40|62.88|62.48|62.87|62.47|62.88|62.48|62.83|62.43|9
1739769710000|2025-02-17 05:21:50|62.83|62.43|62.88|62.48|62.88|62.48|62.83|62.43|10
1739769720000|2025-02-17 05:22:00|62.87|62.47|62.88|62.48|62.88|62.48|62.83|62.43|7
1739769730000|2025-02-17 05:22:10|62.87|62.47|62.92|62.52|62.93|62.53|62.87|62.47|12
1739769740000|2025-02-17 05:22:20|62.93|62.53|62.83|62.43|62.93|62.53|62.83|62.43|9
1739769750000|2025-02-17 05:22:30|62.85|62.45|62.9|62.5|62.91|62.51|62.85|62.45|13
1739769760000|2025-02-17 05:22:40|62.91|62.51|62.88|62.48|62.91|62.51|62.83|62.43|9
1739769770000|2025-02-17 05:22:50|62.9|62.5|62.91|62.51|62.91|62.51|62.89|62.49|7
1739769780000|2025-02-17 05:23:00|62.9|62.5|62.9|62.5|62.91|62.51|62.89|62.49|4
1739769790000|2025-02-17 05:23:10|62.91|62.51|62.89|62.49|62.91|62.51|62.89|62.49|7
1739769800000|2025-02-17 05:23:20|62.9|62.5|62.91|62.51|62.91|62.51|62.9|62.5|6
1739769810000|2025-02-17 05:23:30|62.9|62.5|62.9|62.5|62.91|62.51|62.85|62.45|7
1739769820000|2025-02-17 05:23:40|62.89|62.49|62.83|62.43|62.9|62.5|62.83|62.43|11
1739769840000|2025-02-17 05:24:00|62.81|62.41|62.65|62.25|62.85|62.45|62.65|62.25|14
1739769850000|2025-02-17 05:24:10|62.64|62.24|62.71|62.31|62.77|62.37|62.64|62.24|10
1739769860000|2025-02-17 05:24:20|62.7|62.3|62.63|62.23|62.71|62.31|62.63|62.23|12
1739769870000|2025-02-17 05:24:30|62.64|62.24|62.62|62.22|62.64|62.24|62.62|62.22|3
1739769880000|2025-02-17 05:24:40|62.63|62.23|62.63|62.23|62.63|62.23|62.61|62.21|6
1739769890000|2025-02-17 05:24:50|62.64|62.24|62.64|62.24|62.64|62.24|62.64|62.24|1
1739769900000|2025-02-17 05:25:00|62.63|62.23|62.65|62.25|62.68|62.28|62.63|62.23|8
1739769910000|2025-02-17 05:25:10|62.66|62.26|62.79|62.39|62.79|62.39|62.63|62.23|13
1739769920000|2025-02-17 05:25:20|62.78|62.38|62.78|62.38|62.79|62.39|62.78|62.38|3
1739769930000|2025-02-17 05:25:30|62.79|62.39|62.89|62.49|62.94|62.54|62.79|62.39|11
1739769940000|2025-02-17 05:25:40|62.87|62.47|62.82|62.42|62.89|62.49|62.82|62.42|19
1739769950000|2025-02-17 05:25:50|62.84|62.44|62.82|62.42|62.9|62.5|62.82|62.42|10
1739769960000|2025-02-17 05:26:00|62.81|62.41|62.82|62.42|62.83|62.43|62.78|62.38|8
1739769970000|2025-02-17 05:26:10|62.83|62.43|62.78|62.38|62.83|62.43|62.75|62.35|10
1739769980000|2025-02-17 05:26:20|62.81|62.41|62.86|62.46|62.86|62.46|62.81|62.41|6
1739769990000|2025-02-17 05:26:30|62.82|62.42|62.82|62.42|62.83|62.43|62.82|62.42|5
1739770000000|2025-02-17 05:26:40|62.84|62.44|62.89|62.49|62.9|62.5|62.84|62.44|11
1739770040000|2025-02-17 05:27:20|62.88|62.48|62.88|62.48|62.89|62.49|62.87|62.47|7
1739770050000|2025-02-17 05:27:30|62.87|62.47|62.88|62.48|62.88|62.48|62.87|62.47|6
1739770060000|2025-02-17 05:27:40|62.86|62.46|62.88|62.48|62.88|62.48|62.86|62.46|3
1739770070000|2025-02-17 05:27:50|62.87|62.47|62.82|62.42|62.87|62.47|62.82|62.42|6
1739770080000|2025-02-17 05:28:00|62.81|62.41|62.81|62.41|62.82|62.42|62.81|62.41|5
1739770090000|2025-02-17 05:28:10|62.82|62.42|62.9|62.5|62.9|62.5|62.82|62.42|7
1739770100000|2025-02-17 05:28:20|62.91|62.51|62.91|62.51|62.91|62.51|62.91|62.51|1
1739770110000|2025-02-17 05:28:30|62.89|62.49|62.91|62.51|62.91|62.51|62.89|62.49|3
1739770130000|2025-02-17 05:28:50|62.89|62.49|62.9|62.5|62.9|62.5|62.89|62.49|2
1739770140000|2025-02-17 05:29:00|62.88|62.48|62.91|62.51|62.91|62.51|62.88|62.48|6
1739770150000|2025-02-17 05:29:10|62.9|62.5|62.9|62.5|62.9|62.5|62.9|62.5|1
1739770160000|2025-02-17 05:29:20|62.91|62.51|62.91|62.51|62.91|62.51|62.89|62.49|7
1739770170000|2025-02-17 05:29:30|62.89|62.49|62.89|62.49|62.89|62.49|62.85|62.45|7
1739770180000|2025-02-17 05:29:40|62.88|62.48|62.85|62.45|62.89|62.49|62.85|62.45|6
1739770190000|2025-02-17 05:29:50|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1739770200000|2025-02-17 05:30:00|62.83|62.43|62.82|62.42|62.84|62.44|62.82|62.42|8
1739770210000|2025-02-17 05:30:10|62.81|62.41|62.83|62.43|62.83|62.43|62.81|62.41|5
1739770230000|2025-02-17 05:30:30|62.95|62.55|62.9|62.5|62.95|62.55|62.9|62.5|5
1739770240000|2025-02-17 05:30:40|62.91|62.51|62.95|62.55|62.98|62.58|62.91|62.51|12
1739770250000|2025-02-17 05:30:50|62.98|62.58|62.92|62.52|62.98|62.58|62.92|62.52|8
1739770260000|2025-02-17 05:31:00|62.91|62.51|62.9|62.5|62.91|62.51|62.85|62.45|13
1739770270000|2025-02-17 05:31:10|62.89|62.49|62.91|62.51|62.91|62.51|62.84|62.44|12
1739770280000|2025-02-17 05:31:20|62.9|62.5|62.83|62.43|62.9|62.5|62.83|62.43|12
1739770290000|2025-02-17 05:31:30|62.84|62.44|62.91|62.51|62.93|62.53|62.84|62.44|7
1739770300000|2025-02-17 05:31:40|62.93|62.53|62.93|62.53|62.97|62.57|62.92|62.52|8
1739770310000|2025-02-17 05:31:50|62.96|62.56|63|62.6|63|62.6|62.92|62.52|12
1739770320000|2025-02-17 05:32:00|62.99|62.59|62.99|62.59|63.01|62.61|62.99|62.59|4
1739770330000|2025-02-17 05:32:10|63|62.6|62.93|62.53|63|62.6|62.93|62.53|8
1739770340000|2025-02-17 05:32:20|62.92|62.52|62.93|62.53|62.93|62.53|62.91|62.51|4
1739770350000|2025-02-17 05:32:30|62.91|62.51|62.83|62.43|62.92|62.52|62.83|62.43|21
1739770360000|2025-02-17 05:32:40|62.85|62.45|62.84|62.44|62.85|62.45|62.82|62.42|7
1739770370000|2025-02-17 05:32:50|62.82|62.42|62.81|62.41|62.82|62.42|62.81|62.41|4
1739770380000|2025-02-17 05:33:00|62.82|62.42|62.87|62.47|62.9|62.5|62.82|62.42|10
1739770390000|2025-02-17 05:33:10|62.89|62.49|62.89|62.49|62.9|62.5|62.84|62.44|8
1739770400000|2025-02-17 05:33:20|62.9|62.5|62.83|62.43|62.9|62.5|62.83|62.43|8
1739770410000|2025-02-17 05:33:30|62.82|62.42|62.82|62.42|62.82|62.42|62.82|62.42|1
1739770430000|2025-02-17 05:33:50|62.81|62.41|62.81|62.41|62.82|62.42|62.81|62.41|3
1739770440000|2025-02-17 05:34:00|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1739770450000|2025-02-17 05:34:10|62.84|62.44|62.9|62.5|62.9|62.5|62.84|62.44|7
1739770460000|2025-02-17 05:34:20|62.89|62.49|62.84|62.44|62.94|62.54|62.84|62.44|12
1739770470000|2025-02-17 05:34:30|62.85|62.45|62.88|62.48|62.93|62.53|62.85|62.45|8
1739770480000|2025-02-17 05:34:40|62.89|62.49|62.89|62.49|62.93|62.53|62.88|62.48|7
1739770490000|2025-02-17 05:34:50|62.88|62.48|62.84|62.44|62.88|62.48|62.84|62.44|4
1739770500000|2025-02-17 05:35:00|62.86|62.46|62.89|62.49|62.89|62.49|62.86|62.46|6
1739770510000|2025-02-17 05:35:10|62.9|62.5|62.9|62.5|62.9|62.5|62.9|62.5|1
1739770520000|2025-02-17 05:35:20|62.89|62.49|62.9|62.5|62.9|62.5|62.88|62.48|6
1739770530000|2025-02-17 05:35:30|62.88|62.48|62.89|62.49|62.89|62.49|62.88|62.48|2
1739770560000|2025-02-17 05:36:00|62.9|62.5|63.03|62.63|63.05|62.65|62.9|62.5|10
1739770570000|2025-02-17 05:36:10|63.04|62.64|63.03|62.63|63.06|62.66|63.03|62.63|5
1739770580000|2025-02-17 05:36:20|63.04|62.64|63.06|62.66|63.06|62.66|63.03|62.63|9
1739770590000|2025-02-17 05:36:30|63.07|62.67|63.07|62.67|63.07|62.67|63.07|62.67|1
1739770600000|2025-02-17 05:36:40|63.06|62.66|63.04|62.64|63.06|62.66|63.02|62.62|4
1739770610000|2025-02-17 05:36:50|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1739770630000|2025-02-17 05:37:10|63.01|62.61|63.02|62.62|63.02|62.62|62.96|62.56|13
1739770650000|2025-02-17 05:37:30|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1739770660000|2025-02-17 05:37:40|63.02|62.62|62.98|62.58|63.03|62.63|62.98|62.58|9
1739770670000|2025-02-17 05:37:50|62.97|62.57|62.97|62.57|63.02|62.62|62.97|62.57|13
1739770680000|2025-02-17 05:38:00|62.99|62.59|62.98|62.58|62.99|62.59|62.98|62.58|4
1739770690000|2025-02-17 05:38:10|62.97|62.57|63.01|62.61|63.02|62.62|62.97|62.57|9
1739770700000|2025-02-17 05:38:20|62.99|62.59|63.02|62.62|63.02|62.62|62.99|62.59|4
1739770710000|2025-02-17 05:38:30|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1739770720000|2025-02-17 05:38:40|63.02|62.62|63.02|62.62|63.02|62.62|63.02|62.62|1
1739770730000|2025-02-17 05:38:50|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1739770740000|2025-02-17 05:39:00|63.04|62.64|63.04|62.64|63.04|62.64|63.03|62.63|3
1739770750000|2025-02-17 05:39:10|63.06|62.66|63.07|62.67|63.07|62.67|63.06|62.66|4
1739770760000|2025-02-17 05:39:20|63.06|62.66|63.04|62.64|63.06|62.66|63.04|62.64|2
1739770770000|2025-02-17 05:39:30|63.05|62.65|63.04|62.64|63.06|62.66|63.04|62.64|8
1739770780000|2025-02-17 05:39:40|63.03|62.63|63.03|62.63|63.03|62.63|63.02|62.62|3
1739770790000|2025-02-17 05:39:50|63.02|62.62|63|62.6|63.02|62.62|63|62.6|3
1739770800000|2025-02-17 05:40:00|62.97|62.57|62.97|62.57|63|62.6|62.96|62.56|5
1739770820000|2025-02-17 05:40:20|63.07|62.67|63.1|62.7|63.1|62.7|63.07|62.67|5
1739770830000|2025-02-17 05:40:30|63.09|62.69|63.08|62.68|63.09|62.69|63.04|62.64|7
1739770840000|2025-02-17 05:40:40|63.07|62.67|63.03|62.63|63.07|62.67|63.03|62.63|6
1739770850000|2025-02-17 05:40:50|63.04|62.64|63.01|62.61|63.04|62.64|63.01|62.61|4
1739770860000|2025-02-17 05:41:00|63|62.6|62.94|62.54|63|62.6|62.94|62.54|14
1739770870000|2025-02-17 05:41:10|62.93|62.53|62.93|62.53|62.93|62.53|62.92|62.52|3
1739770890000|2025-02-17 05:41:30|62.92|62.52|62.85|62.45|62.92|62.52|62.85|62.45|6
1739770900000|2025-02-17 05:41:40|62.84|62.44|62.85|62.45|62.87|62.47|62.84|62.44|10
1739770910000|2025-02-17 05:41:50|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1739770920000|2025-02-17 05:42:00|62.82|62.42|62.87|62.47|62.87|62.47|62.82|62.42|9
1739770930000|2025-02-17 05:42:10|62.86|62.46|62.84|62.44|62.87|62.47|62.84|62.44|7
1739770940000|2025-02-17 05:42:20|62.83|62.43|62.83|62.43|62.83|62.43|62.81|62.41|6
1739770950000|2025-02-17 05:42:30|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1739770960000|2025-02-17 05:42:40|62.82|62.42|62.82|62.42|62.84|62.44|62.82|62.42|5
1739770970000|2025-02-17 05:42:50|62.81|62.41|62.81|62.41|62.81|62.41|62.81|62.41|1
1739770980000|2025-02-17 05:43:00|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|4
1739770990000|2025-02-17 05:43:10|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1739771000000|2025-02-17 05:43:20|62.83|62.43|62.87|62.47|62.87|62.47|62.83|62.43|3
1739771020000|2025-02-17 05:43:40|62.94|62.54|62.93|62.53|62.94|62.54|62.93|62.53|2
1739771030000|2025-02-17 05:43:50|62.92|62.52|62.93|62.53|62.93|62.53|62.92|62.52|2
1739771050000|2025-02-17 05:44:10|62.95|62.55|62.98|62.58|62.98|62.58|62.95|62.55|4
1739771060000|2025-02-17 05:44:20|63.01|62.61|62.98|62.58|63.01|62.61|62.98|62.58|3
1739771070000|2025-02-17 05:44:30|62.99|62.59|62.98|62.58|62.99|62.59|62.98|62.58|2
1739771080000|2025-02-17 05:44:40|62.99|62.59|62.98|62.58|62.99|62.59|62.98|62.58|2
1739771090000|2025-02-17 05:44:50|62.99|62.59|63|62.6|63.02|62.62|62.98|62.58|5
1739771100000|2025-02-17 05:45:00|63.03|62.63|63.03|62.63|63.05|62.65|63.02|62.62|7
1739771110000|2025-02-17 05:45:10|63.02|62.62|63.04|62.64|63.04|62.64|63.02|62.62|3
1739771120000|2025-02-17 05:45:20|63.05|62.65|63.1|62.7|63.1|62.7|63.05|62.65|6
1739771130000|2025-02-17 05:45:30|63.11|62.71|63.11|62.71|63.11|62.71|63.1|62.7|3
1739771140000|2025-02-17 05:45:40|63.12|62.72|63.17|62.77|63.18|62.78|63.12|62.72|8
1739771160000|2025-02-17 05:46:00|63.18|62.78|63.17|62.77|63.18|62.78|63.17|62.77|2
1739771170000|2025-02-17 05:46:10|63.18|62.78|63.13|62.73|63.2|62.8|63.13|62.73|12
1739771180000|2025-02-17 05:46:20|63.12|62.72|63.12|62.72|63.13|62.73|63.12|62.72|3
1739771190000|2025-02-17 05:46:30|63.13|62.73|63.06|62.66|63.13|62.73|63.06|62.66|8
1739771200000|2025-02-17 05:46:40|63.07|62.67|63.1|62.7|63.11|62.71|63.07|62.67|5
1739771210000|2025-02-17 05:46:50|63.11|62.71|63.11|62.71|63.11|62.71|63.1|62.7|5
1739771220000|2025-02-17 05:47:00|63.1|62.7|63.06|62.66|63.11|62.71|63.05|62.65|12
1739771230000|2025-02-17 05:47:10|63.07|62.67|63.08|62.68|63.08|62.68|63.06|62.66|4
1739771240000|2025-02-17 05:47:20|63.06|62.66|63.06|62.66|63.06|62.66|63.06|62.66|1
1739771250000|2025-02-17 05:47:30|63.05|62.65|63.06|62.66|63.06|62.66|63.04|62.64|4
1739771260000|2025-02-17 05:47:40|63.04|62.64|63.06|62.66|63.06|62.66|63.03|62.63|7
1739771270000|2025-02-17 05:47:50|63.07|62.67|63.07|62.67|63.1|62.7|63.07|62.67|5
1739771280000|2025-02-17 05:48:00|63.05|62.65|63.06|62.66|63.06|62.66|63.05|62.65|2
1739771300000|2025-02-17 05:48:20|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|2
1739771310000|2025-02-17 05:48:30|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|2
1739771320000|2025-02-17 05:48:40|63.19|62.79|63.18|62.78|63.19|62.79|63.15|62.75|5
1739771330000|2025-02-17 05:48:50|63.17|62.77|63.18|62.78|63.18|62.78|63.15|62.75|8
1739771340000|2025-02-17 05:49:00|63.17|62.77|63.18|62.78|63.18|62.78|63.15|62.75|10
1739771350000|2025-02-17 05:49:10|63.17|62.77|63.15|62.75|63.18|62.78|63.15|62.75|7
1739771360000|2025-02-17 05:49:20|63.16|62.76|63.18|62.78|63.18|62.78|63.16|62.76|2
1739771370000|2025-02-17 05:49:30|63.19|62.79|63.19|62.79|63.19|62.79|63.15|62.75|7
1739771380000|2025-02-17 05:49:40|63.18|62.78|63.19|62.79|63.19|62.79|63.18|62.78|2
1739771390000|2025-02-17 05:49:50|63.18|62.78|63.18|62.78|63.18|62.78|63.14|62.74|14
1739771400000|2025-02-17 05:50:00|63.19|62.79|63.19|62.79|63.21|62.81|63.19|62.79|3
1739771410000|2025-02-17 05:50:10|63.22|62.82|63.28|62.88|63.28|62.88|63.2|62.8|8
1739771420000|2025-02-17 05:50:20|63.27|62.87|63.29|62.89|63.31|62.91|63.27|62.87|9
1739771430000|2025-02-17 05:50:30|63.3|62.9|63.25|62.85|63.3|62.9|63.25|62.85|6
1739771440000|2025-02-17 05:50:40|63.22|62.82|63.24|62.84|63.24|62.84|63.22|62.82|4
1739771470000|2025-02-17 05:51:10|63.25|62.85|63.27|62.87|63.27|62.87|63.25|62.85|2
1739771480000|2025-02-17 05:51:20|63.26|62.86|63.24|62.84|63.26|62.86|63.24|62.84|5
1739771510000|2025-02-17 05:51:50|63.23|62.83|63.19|62.79|63.23|62.83|63.19|62.79|3
1739771520000|2025-02-17 05:52:00|63.18|62.78|63.16|62.76|63.22|62.82|63.16|62.76|14
1739771530000|2025-02-17 05:52:10|63.15|62.75|63.13|62.73|63.15|62.75|63.13|62.73|3
1739771540000|2025-02-17 05:52:20|63.12|62.72|63.13|62.73|63.16|62.76|63.12|62.72|5
1739771560000|2025-02-17 05:52:40|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739771570000|2025-02-17 05:52:50|63.15|62.75|63.14|62.74|63.15|62.75|63.14|62.74|2
1739771580000|2025-02-17 05:53:00|63.16|62.76|63.18|62.78|63.24|62.84|63.14|62.74|9
1739771590000|2025-02-17 05:53:10|63.21|62.81|63.23|62.83|63.23|62.83|63.21|62.81|5
1739771610000|2025-02-17 05:53:30|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|2
1739771620000|2025-02-17 05:53:40|63.28|62.88|63.28|62.88|63.3|62.9|63.28|62.88|3
1739771630000|2025-02-17 05:53:50|63.29|62.89|63.29|62.89|63.29|62.89|63.29|62.89|1
1739771640000|2025-02-17 05:54:00|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1739771650000|2025-02-17 05:54:10|63.33|62.93|63.33|62.93|63.34|62.94|63.33|62.93|3
1739771660000|2025-02-17 05:54:20|63.35|62.95|63.43|63.03|63.43|63.03|63.34|62.94|7
1739771670000|2025-02-17 05:54:30|63.4|63|63.44|63.04|63.44|63.04|63.39|62.99|7
1739771720000|2025-02-17 05:55:20|63.42|63.02|63.43|63.03|63.43|63.03|63.42|63.02|2
1739771730000|2025-02-17 05:55:30|63.44|63.04|63.43|63.03|63.44|63.04|63.42|63.02|6
1739771760000|2025-02-17 05:56:00|63.44|63.04|63.52|63.12|63.52|63.12|63.44|63.04|6
1739771770000|2025-02-17 05:56:10|63.51|63.11|63.52|63.12|63.52|63.12|63.51|63.11|2
1739771780000|2025-02-17 05:56:20|63.5|63.1|63.51|63.11|63.51|63.11|63.5|63.1|2
1739771790000|2025-02-17 05:56:30|63.52|63.12|63.52|63.12|63.52|63.12|63.52|63.12|1
1739771800000|2025-02-17 05:56:40|63.51|63.11|63.52|63.12|63.52|63.12|63.51|63.11|4
1739771810000|2025-02-17 05:56:50|63.47|63.07|63.45|63.05|63.47|63.07|63.44|63.04|5
1739771820000|2025-02-17 05:57:00|63.46|63.06|63.48|63.08|63.51|63.11|63.45|63.05|11
1739771830000|2025-02-17 05:57:10|63.47|63.07|63.48|63.08|63.48|63.08|63.46|63.06|7
1739771840000|2025-02-17 05:57:20|63.46|63.06|63.45|63.05|63.47|63.07|63.45|63.05|4
1739771850000|2025-02-17 05:57:30|63.46|63.06|63.45|63.05|63.48|63.08|63.45|63.05|11
1739771860000|2025-02-17 05:57:40|63.46|63.06|63.46|63.06|63.48|63.08|63.45|63.05|4
1739771870000|2025-02-17 05:57:50|63.44|63.04|63.45|63.05|63.45|63.05|63.44|63.04|2
1739771880000|2025-02-17 05:58:00|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1739771910000|2025-02-17 05:58:30|63.45|63.05|63.44|63.04|63.45|63.05|63.44|63.04|2
1739771920000|2025-02-17 05:58:40|63.45|63.05|63.46|63.06|63.46|63.06|63.45|63.05|2
1739771930000|2025-02-17 05:58:50|63.45|63.05|63.47|63.07|63.49|63.09|63.44|63.04|6
1739771940000|2025-02-17 05:59:00|63.46|63.06|63.48|63.08|63.48|63.08|63.45|63.05|9
1739771950000|2025-02-17 05:59:10|63.46|63.06|63.47|63.07|63.47|63.07|63.45|63.05|6
1739771960000|2025-02-17 05:59:20|63.46|63.06|63.49|63.09|63.49|63.09|63.46|63.06|4
1739771970000|2025-02-17 05:59:30|63.48|63.08|63.46|63.06|63.48|63.08|63.46|63.06|3
1739771980000|2025-02-17 05:59:40|63.47|63.07|63.48|63.08|63.51|63.11|63.47|63.07|7
1739772000000|2025-02-17 06:00:00|63.52|63.12|63.48|63.08|63.52|63.12|63.48|63.08|8
1739772010000|2025-02-17 06:00:10|63.46|63.06|63.49|63.09|63.49|63.09|63.45|63.05|8
1739772020000|2025-02-17 06:00:20|63.48|63.08|63.46|63.06|63.49|63.09|63.45|63.05|10
1739772030000|2025-02-17 06:00:30|63.45|63.05|63.44|63.04|63.46|63.06|63.43|63.03|6
1739772040000|2025-02-17 06:00:40|63.42|63.02|63.45|63.05|63.45|63.05|63.42|63.02|4
1739772050000|2025-02-17 06:00:50|63.46|63.06|63.46|63.06|63.46|63.06|63.46|63.06|1
1739772060000|2025-02-17 06:01:00|63.45|63.05|63.49|63.09|63.5|63.1|63.45|63.05|9
1739772070000|2025-02-17 06:01:10|63.5|63.1|63.59|63.19|63.59|63.19|63.5|63.1|8
1739772080000|2025-02-17 06:01:20|63.6|63.2|63.6|63.2|63.6|63.2|63.6|63.2|1
1739772100000|2025-02-17 06:01:40|63.64|63.24|63.55|63.15|63.64|63.24|63.54|63.14|12
1739772110000|2025-02-17 06:01:50|63.54|63.14|63.53|63.13|63.55|63.15|63.52|63.12|6
1739772120000|2025-02-17 06:02:00|63.5|63.1|63.56|63.16|63.56|63.16|63.49|63.09|12
1739772130000|2025-02-17 06:02:10|63.55|63.15|63.45|63.05|63.55|63.15|63.45|63.05|19
1739772140000|2025-02-17 06:02:20|63.46|63.06|63.46|63.06|63.46|63.06|63.46|63.06|1
1739772150000|2025-02-17 06:02:30|63.45|63.05|63.46|63.06|63.49|63.09|63.44|63.04|9
1739772160000|2025-02-17 06:02:40|63.47|63.07|63.46|63.06|63.49|63.09|63.46|63.06|6
1739772170000|2025-02-17 06:02:50|63.47|63.07|63.51|63.11|63.53|63.13|63.47|63.07|6
1739772180000|2025-02-17 06:03:00|63.53|63.13|63.62|63.22|63.62|63.22|63.53|63.13|2
1739772190000|2025-02-17 06:03:10|63.63|63.23|63.67|63.27|63.67|63.27|63.63|63.23|5
1739772200000|2025-02-17 06:03:20|63.66|63.26|63.7|63.3|63.71|63.31|63.66|63.26|10
1739772210000|2025-02-17 06:03:30|63.67|63.27|63.7|63.3|63.7|63.3|63.66|63.26|11
1739772220000|2025-02-17 06:03:40|63.69|63.29|63.65|63.25|63.69|63.29|63.65|63.25|4
1739772230000|2025-02-17 06:03:50|63.66|63.26|63.65|63.25|63.66|63.26|63.65|63.25|2
1739772240000|2025-02-17 06:04:00|63.67|63.27|63.74|63.34|63.74|63.34|63.67|63.27|8
1739772250000|2025-02-17 06:04:10|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|6
1739772260000|2025-02-17 06:04:20|63.75|63.35|63.82|63.42|63.82|63.42|63.75|63.35|3
1739772270000|2025-02-17 06:04:30|63.79|63.39|63.78|63.38|63.8|63.4|63.78|63.38|3
1739772280000|2025-02-17 06:04:40|63.77|63.37|63.81|63.41|63.81|63.41|63.77|63.37|4
1739772300000|2025-02-17 06:05:00|63.82|63.42|63.82|63.42|63.83|63.43|63.82|63.42|3
1739772310000|2025-02-17 06:05:10|63.81|63.41|63.82|63.42|63.82|63.42|63.81|63.41|2
1739772320000|2025-02-17 06:05:20|63.83|63.43|63.88|63.48|63.88|63.48|63.82|63.42|6
1739772330000|2025-02-17 06:05:30|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|4
1739772340000|2025-02-17 06:05:40|63.84|63.44|63.83|63.43|63.84|63.44|63.82|63.42|5
1739772350000|2025-02-17 06:05:50|63.79|63.39|63.83|63.43|63.83|63.43|63.76|63.36|18
1739772360000|2025-02-17 06:06:00|63.8|63.4|63.78|63.38|63.83|63.43|63.77|63.37|12
1739772370000|2025-02-17 06:06:10|63.77|63.37|63.76|63.36|63.78|63.38|63.75|63.35|9
1739772380000|2025-02-17 06:06:20|63.75|63.35|63.74|63.34|63.76|63.36|63.74|63.34|4
1739772390000|2025-02-17 06:06:30|63.76|63.36|63.8|63.4|63.8|63.4|63.76|63.36|3
1739772420000|2025-02-17 06:07:00|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|2
1739772430000|2025-02-17 06:07:10|63.83|63.43|63.84|63.44|63.84|63.44|63.81|63.41|3
1739772440000|2025-02-17 06:07:20|63.81|63.41|63.81|63.41|63.81|63.41|63.8|63.4|5
1739772450000|2025-02-17 06:07:30|63.84|63.44|63.81|63.41|63.84|63.44|63.81|63.41|2
1739772490000|2025-02-17 06:08:10|63.87|63.47|63.84|63.44|63.87|63.47|63.84|63.44|12
1739772500000|2025-02-17 06:08:20|63.82|63.42|63.83|63.43|63.84|63.44|63.82|63.42|4
1739772510000|2025-02-17 06:08:30|63.84|63.44|63.84|63.44|63.85|63.45|63.83|63.43|5
1739772540000|2025-02-17 06:09:00|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739772550000|2025-02-17 06:09:10|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|6
1739772560000|2025-02-17 06:09:20|63.82|63.42|63.84|63.44|63.84|63.44|63.82|63.42|3
1739772570000|2025-02-17 06:09:30|63.83|63.43|63.82|63.42|63.83|63.43|63.81|63.41|7
1739772580000|2025-02-17 06:09:40|63.83|63.43|63.83|63.43|63.83|63.43|63.82|63.42|3
1739772590000|2025-02-17 06:09:50|63.81|63.41|63.75|63.35|63.82|63.42|63.74|63.34|10
1739772600000|2025-02-17 06:10:00|63.76|63.36|63.82|63.42|63.85|63.45|63.74|63.34|11
1739772610000|2025-02-17 06:10:10|63.79|63.39|63.85|63.45|63.86|63.46|63.79|63.39|7
1739772620000|2025-02-17 06:10:20|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739772640000|2025-02-17 06:10:40|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739772660000|2025-02-17 06:11:00|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739772690000|2025-02-17 06:11:30|63.84|63.44|63.84|63.44|63.84|63.44|63.83|63.43|3
1739772710000|2025-02-17 06:11:50|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739772720000|2025-02-17 06:12:00|63.83|63.43|63.77|63.37|63.84|63.44|63.75|63.35|14
1739772730000|2025-02-17 06:12:10|63.76|63.36|63.74|63.34|63.78|63.38|63.74|63.34|5
1739772740000|2025-02-17 06:12:20|63.73|63.33|63.74|63.34|63.74|63.34|63.73|63.33|2
1739772750000|2025-02-17 06:12:30|63.73|63.33|63.74|63.34|63.74|63.34|63.73|63.33|4
1739772760000|2025-02-17 06:12:40|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739772770000|2025-02-17 06:12:50|63.74|63.34|63.75|63.35|63.76|63.36|63.74|63.34|5
1739772780000|2025-02-17 06:13:00|63.74|63.34|63.75|63.35|63.75|63.35|63.74|63.34|4
1739772790000|2025-02-17 06:13:10|63.76|63.36|63.81|63.41|63.81|63.41|63.76|63.36|3
1739772800000|2025-02-17 06:13:20|63.84|63.44|63.8|63.4|63.84|63.44|63.78|63.38|6
1739772810000|2025-02-17 06:13:30|63.79|63.39|63.78|63.38|63.8|63.4|63.76|63.36|5
1739772820000|2025-02-17 06:13:40|63.79|63.39|63.77|63.37|63.79|63.39|63.77|63.37|5
1739772830000|2025-02-17 06:13:50|63.8|63.4|63.82|63.42|63.82|63.42|63.8|63.4|3
1739772840000|2025-02-17 06:14:00|63.77|63.37|63.81|63.41|63.81|63.41|63.75|63.35|7
1739772850000|2025-02-17 06:14:10|63.82|63.42|63.79|63.39|63.82|63.42|63.77|63.37|9
1739772860000|2025-02-17 06:14:20|63.8|63.4|63.79|63.39|63.81|63.41|63.78|63.38|7
1739772890000|2025-02-17 06:14:50|63.76|63.36|63.77|63.37|63.77|63.37|63.75|63.35|4
1739772900000|2025-02-17 06:15:00|63.78|63.38|63.84|63.44|63.86|63.46|63.78|63.38|7
1739772910000|2025-02-17 06:15:10|63.82|63.42|63.84|63.44|63.85|63.45|63.82|63.42|5
1739772920000|2025-02-17 06:15:20|63.77|63.37|63.75|63.35|63.77|63.37|63.75|63.35|3
1739772930000|2025-02-17 06:15:30|63.73|63.33|63.74|63.34|63.74|63.34|63.73|63.33|2
1739772940000|2025-02-17 06:15:40|63.75|63.35|63.76|63.36|63.76|63.36|63.73|63.33|7
1739772950000|2025-02-17 06:15:50|63.75|63.35|63.78|63.38|63.78|63.38|63.75|63.35|4
1739772960000|2025-02-17 06:16:00|63.77|63.37|63.76|63.36|63.78|63.38|63.74|63.34|6
1739772970000|2025-02-17 06:16:10|63.77|63.37|63.75|63.35|63.77|63.37|63.74|63.34|5
1739772980000|2025-02-17 06:16:20|63.76|63.36|63.76|63.36|63.76|63.36|63.76|63.36|1
1739772990000|2025-02-17 06:16:30|63.77|63.37|63.83|63.43|63.83|63.43|63.77|63.37|4
1739773000000|2025-02-17 06:16:40|63.81|63.41|63.79|63.39|63.84|63.44|63.79|63.39|5
1739773010000|2025-02-17 06:16:50|63.78|63.38|63.78|63.38|63.78|63.38|63.75|63.35|5
1739773020000|2025-02-17 06:17:00|63.77|63.37|63.76|63.36|63.82|63.42|63.75|63.35|10
1739773030000|2025-02-17 06:17:10|63.77|63.37|63.71|63.31|63.77|63.37|63.71|63.31|9
1739773040000|2025-02-17 06:17:20|63.7|63.3|63.76|63.36|63.76|63.36|63.65|63.25|7
1739773050000|2025-02-17 06:17:30|63.74|63.34|63.75|63.35|63.75|63.35|63.72|63.32|9
1739773060000|2025-02-17 06:17:40|63.74|63.34|63.75|63.35|63.75|63.35|63.74|63.34|4
1739773080000|2025-02-17 06:18:00|63.65|63.25|63.66|63.26|63.66|63.26|63.65|63.25|12
1739773090000|2025-02-17 06:18:10|63.65|63.25|63.66|63.26|63.66|63.26|63.65|63.25|4
1739773100000|2025-02-17 06:18:20|63.65|63.25|63.55|63.15|63.65|63.25|63.55|63.15|5
1739773110000|2025-02-17 06:18:30|63.56|63.16|63.62|63.22|63.62|63.22|63.56|63.16|8
1739773120000|2025-02-17 06:18:40|63.61|63.21|63.61|63.21|63.61|63.21|63.61|63.21|1
1739773130000|2025-02-17 06:18:50|63.6|63.2|63.61|63.21|63.61|63.21|63.57|63.17|7
1739773140000|2025-02-17 06:19:00|63.6|63.2|63.63|63.23|63.63|63.23|63.6|63.2|4
1739773150000|2025-02-17 06:19:10|63.64|63.24|63.77|63.37|63.77|63.37|63.64|63.24|5
1739773160000|2025-02-17 06:19:20|63.76|63.36|63.77|63.37|63.79|63.39|63.75|63.35|9
1739773170000|2025-02-17 06:19:30|63.76|63.36|63.76|63.36|63.76|63.36|63.74|63.34|6
1739773180000|2025-02-17 06:19:40|63.74|63.34|63.67|63.27|63.76|63.36|63.67|63.27|7
1739773190000|2025-02-17 06:19:50|63.68|63.28|63.69|63.29|63.74|63.34|63.68|63.28|8
1739773200000|2025-02-17 06:20:00|63.68|63.28|63.7|63.3|63.7|63.3|63.66|63.26|4
1739773210000|2025-02-17 06:20:10|63.71|63.31|63.66|63.26|63.71|63.31|63.66|63.26|4
1739773220000|2025-02-17 06:20:20|63.64|63.24|63.6|63.2|63.65|63.25|63.58|63.18|16
1739773230000|2025-02-17 06:20:30|63.66|63.26|63.61|63.21|63.66|63.26|63.57|63.17|5
1739773240000|2025-02-17 06:20:40|63.62|63.22|63.6|63.2|63.62|63.22|63.58|63.18|4
1739773250000|2025-02-17 06:20:50|63.57|63.17|63.62|63.22|63.62|63.22|63.56|63.16|5
1739773280000|2025-02-17 06:21:20|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739773300000|2025-02-17 06:21:40|63.62|63.22|63.61|63.21|63.63|63.23|63.61|63.21|4
1739773310000|2025-02-17 06:21:50|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739773320000|2025-02-17 06:22:00|63.6|63.2|63.61|63.21|63.61|63.21|63.57|63.17|7
1739773330000|2025-02-17 06:22:10|63.62|63.22|63.57|63.17|63.62|63.22|63.57|63.17|6
1739773340000|2025-02-17 06:22:20|63.58|63.18|63.61|63.21|63.61|63.21|63.58|63.18|9
1739773350000|2025-02-17 06:22:30|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739773370000|2025-02-17 06:22:50|63.58|63.18|63.61|63.21|63.61|63.21|63.58|63.18|3
1739773380000|2025-02-17 06:23:00|63.6|63.2|63.56|63.16|63.61|63.21|63.56|63.16|4
1739773390000|2025-02-17 06:23:10|63.57|63.17|63.65|63.25|63.65|63.25|63.57|63.17|4
1739773400000|2025-02-17 06:23:20|63.64|63.24|63.64|63.24|63.64|63.24|63.63|63.23|5
1739773410000|2025-02-17 06:23:30|63.67|63.27|63.64|63.24|63.67|63.27|63.64|63.24|4
1739773430000|2025-02-17 06:23:50|63.6|63.2|63.58|63.18|63.64|63.24|63.57|63.17|13
1739773440000|2025-02-17 06:24:00|63.57|63.17|63.54|63.14|63.57|63.17|63.54|63.14|4
1739773450000|2025-02-17 06:24:10|63.55|63.15|63.6|63.2|63.6|63.2|63.55|63.15|2
1739773460000|2025-02-17 06:24:20|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739773480000|2025-02-17 06:24:40|63.65|63.25|63.64|63.24|63.67|63.27|63.64|63.24|5
1739773490000|2025-02-17 06:24:50|63.67|63.27|63.67|63.27|63.67|63.27|63.67|63.27|1
1739773500000|2025-02-17 06:25:00|63.66|63.26|63.64|63.24|63.66|63.26|63.64|63.24|7
1739773510000|2025-02-17 06:25:10|63.67|63.27|63.73|63.33|63.73|63.33|63.65|63.25|7
1739773520000|2025-02-17 06:25:20|63.74|63.34|63.65|63.25|63.74|63.34|63.65|63.25|8
1739773530000|2025-02-17 06:25:30|63.64|63.24|63.67|63.27|63.68|63.28|63.64|63.24|8
1739773540000|2025-02-17 06:25:40|63.75|63.35|63.74|63.34|63.75|63.35|63.71|63.31|4
1739773550000|2025-02-17 06:25:50|63.77|63.37|63.73|63.33|63.77|63.37|63.73|63.33|5
1739773560000|2025-02-17 06:26:00|63.68|63.28|63.65|63.25|63.73|63.33|63.65|63.25|12
1739773570000|2025-02-17 06:26:10|63.66|63.26|63.66|63.26|63.74|63.34|63.66|63.26|9
1739773580000|2025-02-17 06:26:20|63.65|63.25|63.64|63.24|63.65|63.25|63.64|63.24|2
1739773590000|2025-02-17 06:26:30|63.65|63.25|63.71|63.31|63.75|63.35|63.65|63.25|9
1739773600000|2025-02-17 06:26:40|63.7|63.3|63.67|63.27|63.7|63.3|63.65|63.25|5
1739773610000|2025-02-17 06:26:50|63.63|63.23|63.66|63.26|63.66|63.26|63.63|63.23|4
1739773620000|2025-02-17 06:27:00|63.69|63.29|63.66|63.26|63.75|63.35|63.66|63.26|12
1739773630000|2025-02-17 06:27:10|63.67|63.27|63.65|63.25|63.68|63.28|63.65|63.25|4
1739773640000|2025-02-17 06:27:20|63.66|63.26|63.69|63.29|63.75|63.35|63.66|63.26|13
1739773650000|2025-02-17 06:27:30|63.71|63.31|63.74|63.34|63.75|63.35|63.69|63.29|11
1739773680000|2025-02-17 06:28:00|63.76|63.36|63.76|63.36|63.76|63.36|63.76|63.36|1
1739773690000|2025-02-17 06:28:10|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|4
1739773700000|2025-02-17 06:28:20|63.76|63.36|63.74|63.34|63.76|63.36|63.74|63.34|3
1739773710000|2025-02-17 06:28:30|63.73|63.33|63.67|63.27|63.74|63.34|63.66|63.26|11
1739773720000|2025-02-17 06:28:40|63.68|63.28|63.67|63.27|63.7|63.3|63.66|63.26|7
1739773740000|2025-02-17 06:29:00|63.66|63.26|63.68|63.28|63.73|63.33|63.66|63.26|9
1739773750000|2025-02-17 06:29:10|63.65|63.25|63.66|63.26|63.67|63.27|63.65|63.25|6
1739773760000|2025-02-17 06:29:20|63.64|63.24|63.66|63.26|63.66|63.26|63.64|63.24|3
1739773770000|2025-02-17 06:29:30|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739773780000|2025-02-17 06:29:40|63.65|63.25|63.74|63.34|63.74|63.34|63.65|63.25|4
1739773790000|2025-02-17 06:29:50|63.73|63.33|63.67|63.27|63.73|63.33|63.66|63.26|7
1739773800000|2025-02-17 06:30:00|63.68|63.28|63.65|63.25|63.75|63.35|63.64|63.24|11
1739773810000|2025-02-17 06:30:10|63.66|63.26|63.71|63.31|63.74|63.34|63.66|63.26|17
1739773820000|2025-02-17 06:30:20|63.7|63.3|63.74|63.34|63.75|63.35|63.69|63.29|8
1739773830000|2025-02-17 06:30:30|63.73|63.33|63.72|63.32|63.73|63.33|63.66|63.26|6
1739773840000|2025-02-17 06:30:40|63.73|63.33|63.74|63.34|63.75|63.35|63.73|63.33|3
1739773850000|2025-02-17 06:30:50|63.76|63.36|63.76|63.36|63.78|63.38|63.75|63.35|5
1739773870000|2025-02-17 06:31:10|63.84|63.44|63.85|63.45|63.85|63.45|63.84|63.44|2
1739773880000|2025-02-17 06:31:20|63.88|63.48|63.93|63.53|63.94|63.54|63.84|63.44|11
1739773890000|2025-02-17 06:31:30|63.96|63.56|63.95|63.55|63.96|63.56|63.93|63.53|6
1739773900000|2025-02-17 06:31:40|63.96|63.56|63.95|63.55|63.99|63.59|63.92|63.52|14
1739773910000|2025-02-17 06:31:50|63.94|63.54|63.94|63.54|63.95|63.55|63.89|63.49|13
1739773920000|2025-02-17 06:32:00|63.93|63.53|63.94|63.54|63.97|63.57|63.93|63.53|9
1739773930000|2025-02-17 06:32:10|63.93|63.53|63.95|63.55|63.96|63.56|63.92|63.52|4
1739773940000|2025-02-17 06:32:20|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739773950000|2025-02-17 06:32:30|63.92|63.52|63.86|63.46|63.92|63.52|63.84|63.44|8
1739773960000|2025-02-17 06:32:40|63.9|63.5|63.92|63.52|63.94|63.54|63.9|63.5|5
1739773970000|2025-02-17 06:32:50|63.91|63.51|63.93|63.53|63.96|63.56|63.91|63.51|6
1739773980000|2025-02-17 06:33:00|63.92|63.52|63.94|63.54|63.94|63.54|63.91|63.51|6
1739773990000|2025-02-17 06:33:10|63.96|63.56|63.88|63.48|63.96|63.56|63.85|63.45|16
1739774000000|2025-02-17 06:33:20|63.89|63.49|63.89|63.49|63.94|63.54|63.85|63.45|17
1739774010000|2025-02-17 06:33:30|63.88|63.48|63.95|63.55|63.95|63.55|63.85|63.45|6
1739774020000|2025-02-17 06:33:40|63.94|63.54|63.83|63.43|63.94|63.54|63.83|63.43|9
1739774030000|2025-02-17 06:33:50|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1739774040000|2025-02-17 06:34:00|63.85|63.45|63.94|63.54|63.95|63.55|63.84|63.44|10
1739774060000|2025-02-17 06:34:20|63.84|63.44|63.86|63.46|63.87|63.47|63.83|63.43|5
1739774070000|2025-02-17 06:34:30|63.85|63.45|63.84|63.44|63.9|63.5|63.84|63.44|6
1739774080000|2025-02-17 06:34:40|63.85|63.45|63.84|63.44|63.85|63.45|63.83|63.43|9
1739774090000|2025-02-17 06:34:50|63.82|63.42|63.83|63.43|63.83|63.43|63.82|63.42|4
1739774100000|2025-02-17 06:35:00|63.84|63.44|63.76|63.36|63.86|63.46|63.76|63.36|10
1739774110000|2025-02-17 06:35:10|63.75|63.35|63.79|63.39|63.83|63.43|63.75|63.35|10
1739774120000|2025-02-17 06:35:20|63.78|63.38|63.79|63.39|63.8|63.4|63.77|63.37|6
1739774130000|2025-02-17 06:35:30|63.78|63.38|63.76|63.36|63.78|63.38|63.75|63.35|6
1739774140000|2025-02-17 06:35:40|63.79|63.39|63.78|63.38|63.8|63.4|63.78|63.38|4
1739774150000|2025-02-17 06:35:50|63.77|63.37|63.76|63.36|63.84|63.44|63.76|63.36|14
1739774160000|2025-02-17 06:36:00|63.77|63.37|63.76|63.36|63.77|63.37|63.76|63.36|2
1739774170000|2025-02-17 06:36:10|63.74|63.34|63.73|63.33|63.75|63.35|63.73|63.33|3
1739774180000|2025-02-17 06:36:20|63.74|63.34|63.83|63.43|63.85|63.45|63.73|63.33|9
1739774190000|2025-02-17 06:36:30|63.78|63.38|63.78|63.38|63.8|63.4|63.77|63.37|8
1739774200000|2025-02-17 06:36:40|63.77|63.37|63.66|63.26|63.77|63.37|63.65|63.25|9
1739774210000|2025-02-17 06:36:50|63.65|63.25|63.66|63.26|63.66|63.26|63.65|63.25|4
1739774220000|2025-02-17 06:37:00|63.7|63.3|63.75|63.35|63.78|63.38|63.7|63.3|10
1739774230000|2025-02-17 06:37:10|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739774240000|2025-02-17 06:37:20|63.72|63.32|63.73|63.33|63.73|63.33|63.69|63.29|6
1739774260000|2025-02-17 06:37:40|63.74|63.34|63.74|63.34|63.74|63.34|63.71|63.31|7
1739774280000|2025-02-17 06:38:00|63.77|63.37|63.75|63.35|63.77|63.37|63.74|63.34|5
1739774290000|2025-02-17 06:38:10|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739774300000|2025-02-17 06:38:20|63.78|63.38|63.76|63.36|63.78|63.38|63.74|63.34|8
1739774310000|2025-02-17 06:38:30|63.79|63.39|63.74|63.34|63.79|63.39|63.71|63.31|10
1739774320000|2025-02-17 06:38:40|63.75|63.35|63.85|63.45|63.85|63.45|63.75|63.35|6
1739774330000|2025-02-17 06:38:50|63.84|63.44|63.85|63.45|63.87|63.47|63.79|63.39|11
1739774340000|2025-02-17 06:39:00|63.86|63.46|63.84|63.44|63.87|63.47|63.84|63.44|7
1739774350000|2025-02-17 06:39:10|63.85|63.45|63.85|63.45|63.85|63.45|63.85|63.45|1
1739774360000|2025-02-17 06:39:20|63.83|63.43|63.78|63.38|63.85|63.45|63.78|63.38|14
1739774370000|2025-02-17 06:39:30|63.77|63.37|63.75|63.35|63.87|63.47|63.75|63.35|19
1739774380000|2025-02-17 06:39:40|63.76|63.36|63.76|63.36|63.77|63.37|63.76|63.36|3
1739774390000|2025-02-17 06:39:50|63.73|63.33|63.76|63.36|63.76|63.36|63.73|63.33|4
1739774400000|2025-02-17 06:40:00|63.73|63.33|63.83|63.43|63.85|63.45|63.73|63.33|9
1739774410000|2025-02-17 06:40:10|63.85|63.45|63.84|63.44|63.85|63.45|63.83|63.43|4
1739774420000|2025-02-17 06:40:20|63.88|63.48|63.85|63.45|63.93|63.53|63.85|63.45|11
1739774430000|2025-02-17 06:40:30|63.91|63.51|63.89|63.49|63.94|63.54|63.85|63.45|12
1739774440000|2025-02-17 06:40:40|63.9|63.5|63.91|63.51|63.91|63.51|63.9|63.5|2
1739774460000|2025-02-17 06:41:00|63.84|63.44|63.9|63.5|63.9|63.5|63.84|63.44|6
1739774470000|2025-02-17 06:41:10|63.84|63.44|63.88|63.48|63.89|63.49|63.84|63.44|8
1739774480000|2025-02-17 06:41:20|63.85|63.45|63.84|63.44|63.85|63.45|63.79|63.39|10
1739774490000|2025-02-17 06:41:30|63.82|63.42|63.77|63.37|63.83|63.43|63.76|63.36|9
1739774500000|2025-02-17 06:41:40|63.74|63.34|63.76|63.36|63.76|63.36|63.74|63.34|4
1739774510000|2025-02-17 06:41:50|63.77|63.37|63.74|63.34|63.77|63.37|63.74|63.34|4
1739774520000|2025-02-17 06:42:00|63.75|63.35|63.76|63.36|63.76|63.36|63.73|63.33|6
1739774530000|2025-02-17 06:42:10|63.74|63.34|63.85|63.45|63.85|63.45|63.74|63.34|7
1739774540000|2025-02-17 06:42:20|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1739774550000|2025-02-17 06:42:30|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739774560000|2025-02-17 06:42:40|63.85|63.45|63.85|63.45|63.86|63.46|63.83|63.43|7
1739774570000|2025-02-17 06:42:50|63.79|63.39|63.84|63.44|63.84|63.44|63.79|63.39|2
1739774590000|2025-02-17 06:43:10|63.85|63.45|63.88|63.48|63.88|63.48|63.84|63.44|6
1739774600000|2025-02-17 06:43:20|63.89|63.49|63.85|63.45|63.95|63.55|63.85|63.45|10
1739774610000|2025-02-17 06:43:30|63.84|63.44|63.85|63.45|63.86|63.46|63.84|63.44|7
1739774620000|2025-02-17 06:43:40|63.81|63.41|63.82|63.42|63.85|63.45|63.81|63.41|5
1739774630000|2025-02-17 06:43:50|63.83|63.43|63.83|63.43|63.84|63.44|63.81|63.41|7
1739774650000|2025-02-17 06:44:10|63.79|63.39|63.79|63.39|63.8|63.4|63.74|63.34|6
1739774660000|2025-02-17 06:44:20|63.8|63.4|63.8|63.4|63.8|63.4|63.77|63.37|8
1739774670000|2025-02-17 06:44:30|63.78|63.38|63.76|63.36|63.78|63.38|63.74|63.34|4
1739774680000|2025-02-17 06:44:40|63.77|63.37|63.75|63.35|63.77|63.37|63.74|63.34|3
1739774690000|2025-02-17 06:44:50|63.76|63.36|63.75|63.35|63.77|63.37|63.74|63.34|4
1739774700000|2025-02-17 06:45:00|63.76|63.36|63.78|63.38|63.79|63.39|63.73|63.33|9
1739774710000|2025-02-17 06:45:10|63.79|63.39|63.82|63.42|63.86|63.46|63.79|63.39|11
1739774720000|2025-02-17 06:45:20|63.83|63.43|63.74|63.34|63.83|63.43|63.73|63.33|8
1739774730000|2025-02-17 06:45:30|63.73|63.33|63.76|63.36|63.76|63.36|63.73|63.33|6
1739774740000|2025-02-17 06:45:40|63.74|63.34|63.73|63.33|63.75|63.35|63.73|63.33|9
1739774750000|2025-02-17 06:45:50|63.67|63.27|63.64|63.24|63.69|63.29|63.64|63.24|15
1739774760000|2025-02-17 06:46:00|63.66|63.26|63.68|63.28|63.71|63.31|63.64|63.24|13
1739774770000|2025-02-17 06:46:10|63.69|63.29|63.67|63.27|63.69|63.29|63.64|63.24|5
1739774780000|2025-02-17 06:46:20|63.68|63.28|63.67|63.27|63.7|63.3|63.64|63.24|7
1739774790000|2025-02-17 06:46:30|63.68|63.28|63.65|63.25|63.68|63.28|63.64|63.24|5
1739774800000|2025-02-17 06:46:40|63.64|63.24|63.63|63.23|63.64|63.24|63.63|63.23|2
1739774820000|2025-02-17 06:47:00|63.64|63.24|63.69|63.29|63.76|63.36|63.64|63.24|9
1739774830000|2025-02-17 06:47:10|63.7|63.3|63.64|63.24|63.7|63.3|63.64|63.24|2
1739774850000|2025-02-17 06:47:30|63.62|63.22|63.54|63.14|63.62|63.22|63.54|63.14|7
1739774860000|2025-02-17 06:47:40|63.55|63.15|63.59|63.19|63.62|63.22|63.55|63.15|7
1739774870000|2025-02-17 06:47:50|63.6|63.2|63.6|63.2|63.6|63.2|63.58|63.18|4
1739774880000|2025-02-17 06:48:00|63.58|63.18|63.58|63.18|63.6|63.2|63.54|63.14|9
1739774890000|2025-02-17 06:48:10|63.59|63.19|63.58|63.18|63.6|63.2|63.54|63.14|7
1739774900000|2025-02-17 06:48:20|63.59|63.19|63.55|63.15|63.59|63.19|63.54|63.14|7
1739774910000|2025-02-17 06:48:30|63.56|63.16|63.56|63.16|63.57|63.17|63.54|63.14|7
1739774920000|2025-02-17 06:48:40|63.57|63.17|63.56|63.16|63.57|63.17|63.55|63.15|3
1739774930000|2025-02-17 06:48:50|63.55|63.15|63.61|63.21|63.61|63.21|63.54|63.14|8
1739774940000|2025-02-17 06:49:00|63.64|63.24|63.58|63.18|63.64|63.24|63.54|63.14|7
1739774950000|2025-02-17 06:49:10|63.59|63.19|63.57|63.17|63.6|63.2|63.55|63.15|9
1739774960000|2025-02-17 06:49:20|63.58|63.18|63.61|63.21|63.62|63.22|63.54|63.14|10
1739774970000|2025-02-17 06:49:30|63.62|63.22|63.64|63.24|63.64|63.24|63.62|63.22|2
1739774990000|2025-02-17 06:49:50|63.67|63.27|63.67|63.27|63.71|63.31|63.67|63.27|7
1739775000000|2025-02-17 06:50:00|63.65|63.25|63.65|63.25|63.66|63.26|63.63|63.23|6
1739775010000|2025-02-17 06:50:10|63.64|63.24|63.71|63.31|63.71|63.31|63.64|63.24|7
1739775020000|2025-02-17 06:50:20|63.72|63.32|63.71|63.31|63.72|63.32|63.66|63.26|6
1739775040000|2025-02-17 06:50:40|63.69|63.29|63.68|63.28|63.7|63.3|63.66|63.26|10
1739775050000|2025-02-17 06:50:50|63.69|63.29|63.68|63.28|63.7|63.3|63.66|63.26|6
1739775060000|2025-02-17 06:51:00|63.66|63.26|63.67|63.27|63.68|63.28|63.66|63.26|5
1739775070000|2025-02-17 06:51:10|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739775080000|2025-02-17 06:51:20|63.69|63.29|63.68|63.28|63.72|63.32|63.68|63.28|6
1739775090000|2025-02-17 06:51:30|63.69|63.29|63.71|63.31|63.71|63.31|63.69|63.29|6
1739775100000|2025-02-17 06:51:40|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1739775110000|2025-02-17 06:51:50|63.71|63.31|63.7|63.3|63.72|63.32|63.65|63.25|13
1739775120000|2025-02-17 06:52:00|63.67|63.27|63.76|63.36|63.76|63.36|63.67|63.27|11
1739775130000|2025-02-17 06:52:10|63.74|63.34|63.66|63.26|63.74|63.34|63.66|63.26|15
1739775140000|2025-02-17 06:52:20|63.67|63.27|63.66|63.26|63.68|63.28|63.66|63.26|7
1739775150000|2025-02-17 06:52:30|63.67|63.27|63.67|63.27|63.67|63.27|63.66|63.26|5
1739775160000|2025-02-17 06:52:40|63.66|63.26|63.65|63.25|63.67|63.27|63.65|63.25|5
1739775170000|2025-02-17 06:52:50|63.66|63.26|63.66|63.26|63.66|63.26|63.66|63.26|1
1739775180000|2025-02-17 06:53:00|63.64|63.24|63.65|63.25|63.65|63.25|63.64|63.24|2
1739775190000|2025-02-17 06:53:10|63.66|63.26|63.65|63.25|63.66|63.26|63.64|63.24|5
1739775200000|2025-02-17 06:53:20|63.66|63.26|63.66|63.26|63.66|63.26|63.65|63.25|3
1739775210000|2025-02-17 06:53:30|63.64|63.24|63.65|63.25|63.65|63.25|63.64|63.24|4
1739775230000|2025-02-17 06:53:50|63.62|63.22|63.59|63.19|63.62|63.22|63.58|63.18|9
1739775240000|2025-02-17 06:54:00|63.6|63.2|63.59|63.19|63.62|63.22|63.59|63.19|5
1739775250000|2025-02-17 06:54:10|63.58|63.18|63.57|63.17|63.58|63.18|63.57|63.17|2
1739775260000|2025-02-17 06:54:20|63.58|63.18|63.55|63.15|63.58|63.18|63.52|63.12|4
1739775280000|2025-02-17 06:54:40|63.54|63.14|63.55|63.15|63.55|63.15|63.54|63.14|4
1739775290000|2025-02-17 06:54:50|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1739775300000|2025-02-17 06:55:00|63.55|63.15|63.56|63.16|63.56|63.16|63.55|63.15|2
1739775310000|2025-02-17 06:55:10|63.57|63.17|63.58|63.18|63.62|63.22|63.57|63.17|7
1739775320000|2025-02-17 06:55:20|63.57|63.17|63.55|63.15|63.57|63.17|63.55|63.15|5
1739775330000|2025-02-17 06:55:30|63.56|63.16|63.61|63.21|63.62|63.22|63.55|63.15|10
1739775340000|2025-02-17 06:55:40|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1739775350000|2025-02-17 06:55:50|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739775360000|2025-02-17 06:56:00|63.64|63.24|63.62|63.22|63.64|63.24|63.62|63.22|3
1739775370000|2025-02-17 06:56:10|63.59|63.19|63.62|63.22|63.62|63.22|63.59|63.19|4
1739775380000|2025-02-17 06:56:20|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739775390000|2025-02-17 06:56:30|63.64|63.24|63.68|63.28|63.71|63.31|63.64|63.24|7
1739775400000|2025-02-17 06:56:40|63.71|63.31|63.7|63.3|63.72|63.32|63.7|63.3|8
1739775410000|2025-02-17 06:56:50|63.71|63.31|63.72|63.32|63.72|63.32|63.71|63.31|8
1739775420000|2025-02-17 06:57:00|63.73|63.33|63.72|63.32|63.73|63.33|63.72|63.32|4
1739775430000|2025-02-17 06:57:10|63.73|63.33|63.67|63.27|63.73|63.33|63.67|63.27|6
1739775440000|2025-02-17 06:57:20|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1739775450000|2025-02-17 06:57:30|63.7|63.3|63.66|63.26|63.71|63.31|63.66|63.26|9
1739775460000|2025-02-17 06:57:40|63.67|63.27|63.69|63.29|63.71|63.31|63.67|63.27|9
1739775470000|2025-02-17 06:57:50|63.7|63.3|63.71|63.31|63.71|63.31|63.69|63.29|4
1739775480000|2025-02-17 06:58:00|63.68|63.28|63.67|63.27|63.69|63.29|63.67|63.27|9
1739775490000|2025-02-17 06:58:10|63.68|63.28|63.68|63.28|63.69|63.29|63.68|63.28|3
1739775500000|2025-02-17 06:58:20|63.67|63.27|63.7|63.3|63.7|63.3|63.67|63.27|4
1739775530000|2025-02-17 06:58:50|63.72|63.32|63.75|63.35|63.75|63.35|63.72|63.32|2
1739775540000|2025-02-17 06:59:00|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1739775570000|2025-02-17 06:59:30|63.71|63.31|63.71|63.31|63.74|63.34|63.71|63.31|3
1739775580000|2025-02-17 06:59:40|63.75|63.35|63.72|63.32|63.75|63.35|63.71|63.31|4
1739775590000|2025-02-17 06:59:50|63.75|63.35|63.71|63.31|63.75|63.35|63.71|63.31|3
1739775610000|2025-02-17 07:00:10|63.74|63.34|63.74|63.34|63.74|63.34|63.71|63.31|4
1739775620000|2025-02-17 07:00:20|63.73|63.33|63.73|63.33|63.74|63.34|63.7|63.3|4
1739775630000|2025-02-17 07:00:30|63.74|63.34|63.76|63.36|63.85|63.45|63.74|63.34|19
1739775640000|2025-02-17 07:00:40|63.75|63.35|63.75|63.35|63.76|63.36|63.74|63.34|5
1739775650000|2025-02-17 07:00:50|63.74|63.34|63.75|63.35|63.75|63.35|63.74|63.34|2
1739775660000|2025-02-17 07:01:00|63.76|63.36|63.74|63.34|63.76|63.36|63.74|63.34|9
1739775670000|2025-02-17 07:01:10|63.75|63.35|63.75|63.35|63.76|63.36|63.74|63.34|8
1739775680000|2025-02-17 07:01:20|63.76|63.36|63.79|63.39|63.8|63.4|63.76|63.36|5
1739775690000|2025-02-17 07:01:30|63.82|63.42|63.79|63.39|63.82|63.42|63.79|63.39|2
1739775700000|2025-02-17 07:01:40|63.8|63.4|63.81|63.41|63.84|63.44|63.77|63.37|12
1739775710000|2025-02-17 07:01:50|63.82|63.42|63.86|63.46|63.86|63.46|63.82|63.42|5
1739775720000|2025-02-17 07:02:00|63.91|63.51|63.91|63.51|63.92|63.52|63.91|63.51|3
1739775730000|2025-02-17 07:02:10|63.92|63.52|63.91|63.51|63.92|63.52|63.91|63.51|4
1739775740000|2025-02-17 07:02:20|63.92|63.52|63.91|63.51|63.92|63.52|63.91|63.51|4
1739775750000|2025-02-17 07:02:30|63.88|63.48|63.91|63.51|63.91|63.51|63.87|63.47|8
1739775760000|2025-02-17 07:02:40|63.9|63.5|63.91|63.51|63.91|63.51|63.87|63.47|12
1739775770000|2025-02-17 07:02:50|63.89|63.49|63.88|63.48|63.9|63.5|63.86|63.46|10
1739775780000|2025-02-17 07:03:00|63.87|63.47|63.87|63.47|63.87|63.47|63.85|63.45|5
1739775790000|2025-02-17 07:03:10|63.88|63.48|63.91|63.51|63.91|63.51|63.88|63.48|2
1739775810000|2025-02-17 07:03:30|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739775830000|2025-02-17 07:03:50|63.96|63.56|63.97|63.57|63.97|63.57|63.96|63.56|2
1739775840000|2025-02-17 07:04:00|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1739775850000|2025-02-17 07:04:10|63.97|63.57|63.97|63.57|63.98|63.58|63.97|63.57|3
1739775860000|2025-02-17 07:04:20|63.96|63.56|63.96|63.56|63.99|63.59|63.96|63.56|6
1739775870000|2025-02-17 07:04:30|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739775880000|2025-02-17 07:04:40|63.94|63.54|63.95|63.55|63.97|63.57|63.94|63.54|5
1739775890000|2025-02-17 07:04:50|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739775900000|2025-02-17 07:05:00|63.93|63.53|63.95|63.55|63.95|63.55|63.88|63.48|8
1739775910000|2025-02-17 07:05:10|63.96|63.56|63.99|63.59|63.99|63.59|63.96|63.56|4
1739775920000|2025-02-17 07:05:20|64|63.6|63.99|63.59|64|63.6|63.98|63.58|4
1739775930000|2025-02-17 07:05:30|64|63.6|64|63.6|64|63.6|63.99|63.59|3
1739775940000|2025-02-17 07:05:40|63.99|63.59|63.98|63.58|64|63.6|63.98|63.58|3
1739775950000|2025-02-17 07:05:50|63.99|63.59|64|63.6|64|63.6|63.99|63.59|2
1739775960000|2025-02-17 07:06:00|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1739775970000|2025-02-17 07:06:10|64.04|63.64|64.11|63.71|64.11|63.71|64.02|63.62|5
1739775980000|2025-02-17 07:06:20|64.14|63.74|64.07|63.67|64.15|63.75|64.04|63.64|7
1739776000000|2025-02-17 07:06:40|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739776010000|2025-02-17 07:06:50|64.03|63.63|63.97|63.57|64.03|63.63|63.97|63.57|4
1739776020000|2025-02-17 07:07:00|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1739776050000|2025-02-17 07:07:30|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739776060000|2025-02-17 07:07:40|63.92|63.52|63.92|63.52|63.93|63.53|63.92|63.52|5
1739776070000|2025-02-17 07:07:50|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739776080000|2025-02-17 07:08:00|63.89|63.49|63.92|63.52|63.92|63.52|63.87|63.47|4
1739776090000|2025-02-17 07:08:10|63.9|63.5|63.87|63.47|63.9|63.5|63.87|63.47|3
1739776100000|2025-02-17 07:08:20|63.86|63.46|63.85|63.45|63.86|63.46|63.84|63.44|4
1739776110000|2025-02-17 07:08:30|63.84|63.44|63.85|63.45|63.85|63.45|63.84|63.44|2
1739776120000|2025-02-17 07:08:40|63.84|63.44|63.85|63.45|63.85|63.45|63.84|63.44|2
1739776130000|2025-02-17 07:08:50|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739776140000|2025-02-17 07:09:00|63.85|63.45|63.84|63.44|63.85|63.45|63.84|63.44|4
1739776150000|2025-02-17 07:09:10|63.85|63.45|63.85|63.45|63.86|63.46|63.84|63.44|4
1739776160000|2025-02-17 07:09:20|63.86|63.46|63.85|63.45|63.86|63.46|63.84|63.44|5
1739776170000|2025-02-17 07:09:30|63.84|63.44|63.84|63.44|63.85|63.45|63.84|63.44|3
1739776180000|2025-02-17 07:09:40|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739776200000|2025-02-17 07:10:00|63.88|63.48|63.89|63.49|63.89|63.49|63.87|63.47|6
1739776210000|2025-02-17 07:10:10|63.88|63.48|63.87|63.47|63.92|63.52|63.87|63.47|7
1739776220000|2025-02-17 07:10:20|63.88|63.48|63.9|63.5|63.93|63.53|63.88|63.48|5
1739776230000|2025-02-17 07:10:30|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739776240000|2025-02-17 07:10:40|63.89|63.49|63.9|63.5|63.9|63.5|63.89|63.49|2
1739776250000|2025-02-17 07:10:50|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1739776260000|2025-02-17 07:11:00|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739776270000|2025-02-17 07:11:10|63.93|63.53|63.93|63.53|63.94|63.54|63.93|63.53|3
1739776280000|2025-02-17 07:11:20|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739776300000|2025-02-17 07:11:40|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739776310000|2025-02-17 07:11:50|63.93|63.53|63.95|63.55|63.95|63.55|63.93|63.53|3
1739776320000|2025-02-17 07:12:00|64.01|63.61|63.94|63.54|64.01|63.61|63.94|63.54|4
1739776330000|2025-02-17 07:12:10|63.95|63.55|63.93|63.53|63.95|63.55|63.93|63.53|5
1739776340000|2025-02-17 07:12:20|63.95|63.55|63.95|63.55|63.95|63.55|63.94|63.54|5
1739776350000|2025-02-17 07:12:30|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1739776360000|2025-02-17 07:12:40|63.98|63.58|64|63.6|64.01|63.61|63.98|63.58|4
1739776370000|2025-02-17 07:12:50|64.03|63.63|64|63.6|64.03|63.63|63.98|63.58|6
1739776400000|2025-02-17 07:13:20|63.98|63.58|63.97|63.57|64|63.6|63.97|63.57|6
1739776410000|2025-02-17 07:13:30|63.96|63.56|63.94|63.54|63.96|63.56|63.93|63.53|5
1739776430000|2025-02-17 07:13:50|63.92|63.52|63.87|63.47|63.92|63.52|63.87|63.47|4
1739776440000|2025-02-17 07:14:00|63.86|63.46|63.82|63.42|63.86|63.46|63.82|63.42|7
1739776450000|2025-02-17 07:14:10|63.86|63.46|63.82|63.42|63.86|63.46|63.82|63.42|7
1739776460000|2025-02-17 07:14:20|63.85|63.45|63.84|63.44|63.85|63.45|63.81|63.41|8
1739776470000|2025-02-17 07:14:30|63.83|63.43|63.81|63.41|63.83|63.43|63.8|63.4|6
1739776480000|2025-02-17 07:14:40|63.82|63.42|63.81|63.41|63.82|63.42|63.81|63.41|6
1739776490000|2025-02-17 07:14:50|63.82|63.42|63.8|63.4|63.82|63.42|63.8|63.4|3
1739776500000|2025-02-17 07:15:00|63.81|63.41|63.8|63.4|63.81|63.41|63.75|63.35|11
1739776510000|2025-02-17 07:15:10|63.78|63.38|63.81|63.41|63.81|63.41|63.78|63.38|7
1739776520000|2025-02-17 07:15:20|63.8|63.4|63.81|63.41|63.81|63.41|63.79|63.39|7
1739776530000|2025-02-17 07:15:30|63.8|63.4|63.83|63.43|63.85|63.45|63.8|63.4|7
1739776540000|2025-02-17 07:15:40|63.82|63.42|63.8|63.4|63.82|63.42|63.78|63.38|12
1739776550000|2025-02-17 07:15:50|63.79|63.39|63.79|63.39|63.81|63.41|63.77|63.37|8
1739776560000|2025-02-17 07:16:00|63.78|63.38|63.8|63.4|63.83|63.43|63.78|63.38|8
1739776570000|2025-02-17 07:16:10|63.81|63.41|63.81|63.41|63.83|63.43|63.8|63.4|15
1739776590000|2025-02-17 07:16:30|63.82|63.42|63.82|63.42|63.82|63.42|63.77|63.37|11
1739776600000|2025-02-17 07:16:40|63.81|63.41|63.82|63.42|63.82|63.42|63.79|63.39|4
1739776610000|2025-02-17 07:16:50|63.81|63.41|63.79|63.39|63.82|63.42|63.79|63.39|10
1739776620000|2025-02-17 07:17:00|63.82|63.42|63.79|63.39|63.82|63.42|63.78|63.38|6
1739776630000|2025-02-17 07:17:10|63.8|63.4|63.8|63.4|63.81|63.41|63.79|63.39|10
1739776640000|2025-02-17 07:17:20|63.84|63.44|63.82|63.42|63.95|63.55|63.82|63.42|12
1739776650000|2025-02-17 07:17:30|63.83|63.43|63.84|63.44|63.84|63.44|63.8|63.4|10
1739776660000|2025-02-17 07:17:40|63.83|63.43|63.83|63.43|63.84|63.44|63.81|63.41|8
1739776670000|2025-02-17 07:17:50|63.82|63.42|63.81|63.41|63.84|63.44|63.81|63.41|7
1739776680000|2025-02-17 07:18:00|63.77|63.37|63.79|63.39|63.79|63.39|63.74|63.34|7
1739776690000|2025-02-17 07:18:10|63.83|63.43|63.8|63.4|63.83|63.43|63.8|63.4|7
1739776700000|2025-02-17 07:18:20|63.79|63.39|63.82|63.42|63.84|63.44|63.79|63.39|9
1739776710000|2025-02-17 07:18:30|63.81|63.41|63.85|63.45|63.85|63.45|63.8|63.4|8
1739776720000|2025-02-17 07:18:40|63.86|63.46|63.91|63.51|63.94|63.54|63.85|63.45|17
1739776730000|2025-02-17 07:18:50|63.9|63.5|63.9|63.5|63.91|63.51|63.89|63.49|15
1739776740000|2025-02-17 07:19:00|63.86|63.46|63.9|63.5|63.9|63.5|63.86|63.46|7
1739776750000|2025-02-17 07:19:10|63.89|63.49|63.83|63.43|63.9|63.5|63.83|63.43|7
1739776760000|2025-02-17 07:19:20|63.86|63.46|63.83|63.43|63.86|63.46|63.83|63.43|4
1739776770000|2025-02-17 07:19:30|63.82|63.42|63.81|63.41|63.83|63.43|63.8|63.4|6
1739776780000|2025-02-17 07:19:40|63.82|63.42|63.75|63.35|63.82|63.42|63.75|63.35|6
1739776790000|2025-02-17 07:19:50|63.76|63.36|63.75|63.35|63.81|63.41|63.74|63.34|15
1739776800000|2025-02-17 07:20:00|63.74|63.34|63.75|63.35|63.76|63.36|63.69|63.29|10
1739776810000|2025-02-17 07:20:10|63.74|63.34|63.73|63.33|63.76|63.36|63.73|63.33|4
1739776820000|2025-02-17 07:20:20|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739776840000|2025-02-17 07:20:40|63.65|63.25|63.72|63.32|63.72|63.32|63.64|63.24|5
1739776850000|2025-02-17 07:20:50|63.71|63.31|63.66|63.26|63.72|63.32|63.66|63.26|15
1739776860000|2025-02-17 07:21:00|63.7|63.3|63.73|63.33|63.73|63.33|63.67|63.27|7
1739776870000|2025-02-17 07:21:10|63.72|63.32|63.72|63.32|63.73|63.33|63.69|63.29|6
1739776880000|2025-02-17 07:21:20|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739776890000|2025-02-17 07:21:30|63.72|63.32|63.74|63.34|63.74|63.34|63.72|63.32|3
1739776920000|2025-02-17 07:22:00|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739776930000|2025-02-17 07:22:10|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|2
1739776940000|2025-02-17 07:22:20|63.74|63.34|63.73|63.33|63.74|63.34|63.72|63.32|3
1739776950000|2025-02-17 07:22:30|63.69|63.29|63.63|63.23|63.69|63.29|63.62|63.22|13
1739776960000|2025-02-17 07:22:40|63.64|63.24|63.64|63.24|63.64|63.24|63.63|63.23|3
1739776990000|2025-02-17 07:23:10|63.68|63.28|63.7|63.3|63.7|63.3|63.68|63.28|3
1739777000000|2025-02-17 07:23:20|63.65|63.25|63.64|63.24|63.65|63.25|63.64|63.24|2
1739777040000|2025-02-17 07:24:00|63.7|63.3|63.67|63.27|63.7|63.3|63.67|63.27|6
1739777050000|2025-02-17 07:24:10|63.66|63.26|63.64|63.24|63.66|63.26|63.64|63.24|5
1739777060000|2025-02-17 07:24:20|63.63|63.23|63.63|63.23|63.65|63.25|63.63|63.23|6
1739777080000|2025-02-17 07:24:40|63.65|63.25|63.64|63.24|63.65|63.25|63.64|63.24|2
1739777090000|2025-02-17 07:24:50|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739777100000|2025-02-17 07:25:00|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1739777110000|2025-02-17 07:25:10|63.67|63.27|63.74|63.34|63.75|63.35|63.67|63.27|10
1739777120000|2025-02-17 07:25:20|63.73|63.33|63.73|63.33|63.75|63.35|63.73|63.33|4
1739777130000|2025-02-17 07:25:30|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1739777150000|2025-02-17 07:25:50|63.75|63.35|63.66|63.26|63.75|63.35|63.66|63.26|6
1739777160000|2025-02-17 07:26:00|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1739777170000|2025-02-17 07:26:10|63.66|63.26|63.72|63.32|63.74|63.34|63.66|63.26|7
1739777180000|2025-02-17 07:26:20|63.73|63.33|63.69|63.29|63.74|63.34|63.64|63.24|10
1739777200000|2025-02-17 07:26:40|63.68|63.28|63.68|63.28|63.68|63.28|63.68|63.28|1
1739777210000|2025-02-17 07:26:50|63.65|63.25|63.69|63.29|63.7|63.3|63.65|63.25|7
1739777220000|2025-02-17 07:27:00|63.68|63.28|63.67|63.27|63.68|63.28|63.66|63.26|3
1739777240000|2025-02-17 07:27:20|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739777250000|2025-02-17 07:27:30|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739777260000|2025-02-17 07:27:40|63.64|63.24|63.64|63.24|63.64|63.24|63.62|63.22|4
1739777270000|2025-02-17 07:27:50|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739777280000|2025-02-17 07:28:00|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739777290000|2025-02-17 07:28:10|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739777300000|2025-02-17 07:28:20|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739777320000|2025-02-17 07:28:40|63.63|63.23|63.71|63.31|63.71|63.31|63.63|63.23|4
1739777340000|2025-02-17 07:29:00|63.72|63.32|63.72|63.32|63.74|63.34|63.72|63.32|5
1739777360000|2025-02-17 07:29:20|63.71|63.31|63.72|63.32|63.73|63.33|63.71|63.31|7
1739777370000|2025-02-17 07:29:30|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739777400000|2025-02-17 07:30:00|63.69|63.29|63.66|63.26|63.72|63.32|63.66|63.26|6
1739777410000|2025-02-17 07:30:10|63.67|63.27|63.72|63.32|63.72|63.32|63.67|63.27|9
1739777430000|2025-02-17 07:30:30|63.67|63.27|63.69|63.29|63.75|63.35|63.67|63.27|10
1739777440000|2025-02-17 07:30:40|63.67|63.27|63.66|63.26|63.7|63.3|63.66|63.26|8
1739777450000|2025-02-17 07:30:50|63.65|63.25|63.55|63.15|63.65|63.25|63.55|63.15|9
1739777460000|2025-02-17 07:31:00|63.54|63.14|63.58|63.18|63.58|63.18|63.51|63.11|9
1739777470000|2025-02-17 07:31:10|63.57|63.17|63.59|63.19|63.59|63.19|63.56|63.16|7
1739777480000|2025-02-17 07:31:20|63.56|63.16|63.53|63.13|63.56|63.16|63.53|63.13|5
1739777490000|2025-02-17 07:31:30|63.49|63.09|63.5|63.1|63.5|63.1|63.47|63.07|6
1739777500000|2025-02-17 07:31:40|63.51|63.11|63.51|63.11|63.54|63.14|63.5|63.1|4
1739777510000|2025-02-17 07:31:50|63.5|63.1|63.48|63.08|63.51|63.11|63.48|63.08|7
1739777520000|2025-02-17 07:32:00|63.47|63.07|63.47|63.07|63.48|63.08|63.45|63.05|11
1739777530000|2025-02-17 07:32:10|63.46|63.06|63.47|63.07|63.49|63.09|63.46|63.06|7
1739777540000|2025-02-17 07:32:20|63.46|63.06|63.46|63.06|63.47|63.07|63.44|63.04|6
1739777550000|2025-02-17 07:32:30|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|3
1739777560000|2025-02-17 07:32:40|63.44|63.04|63.46|63.06|63.46|63.06|63.43|63.03|7
1739777570000|2025-02-17 07:32:50|63.45|63.05|63.44|63.04|63.45|63.05|63.44|63.04|2
1739777590000|2025-02-17 07:33:10|63.48|63.08|63.47|63.07|63.51|63.11|63.47|63.07|5
1739777600000|2025-02-17 07:33:20|63.46|63.06|63.44|63.04|63.46|63.06|63.44|63.04|3
1739777610000|2025-02-17 07:33:30|63.43|63.03|63.44|63.04|63.44|63.04|63.43|63.03|2
1739777630000|2025-02-17 07:33:50|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739777640000|2025-02-17 07:34:00|63.39|62.99|63.36|62.96|63.4|63|63.35|62.95|9
1739777650000|2025-02-17 07:34:10|63.35|62.95|63.35|62.95|63.35|62.95|63.34|62.94|3
1739777660000|2025-02-17 07:34:20|63.36|62.96|63.44|63.04|63.44|63.04|63.36|62.96|5
1739777670000|2025-02-17 07:34:30|63.43|63.03|63.4|63|63.44|63.04|63.38|62.98|10
1739777680000|2025-02-17 07:34:40|63.42|63.02|63.39|62.99|63.42|63.02|63.37|62.97|6
1739777690000|2025-02-17 07:34:50|63.38|62.98|63.42|63.02|63.42|63.02|63.35|62.95|5
1739777700000|2025-02-17 07:35:00|63.4|63|63.4|63|63.44|63.04|63.36|62.96|19
1739777710000|2025-02-17 07:35:10|63.36|62.96|63.36|62.96|63.41|63.01|63.35|62.95|12
1739777720000|2025-02-17 07:35:20|63.35|62.95|63.35|62.95|63.36|62.96|63.34|62.94|5
1739777730000|2025-02-17 07:35:30|63.36|62.96|63.34|62.94|63.36|62.96|63.34|62.94|5
1739777750000|2025-02-17 07:35:50|63.36|62.96|63.36|62.96|63.46|63.06|63.35|62.95|9
1739777760000|2025-02-17 07:36:00|63.35|62.95|63.37|62.97|63.4|63|63.35|62.95|6
1739777770000|2025-02-17 07:36:10|63.39|62.99|63.44|63.04|63.44|63.04|63.39|62.99|6
1739777780000|2025-02-17 07:36:20|63.43|63.03|63.44|63.04|63.44|63.04|63.37|62.97|12
1739777790000|2025-02-17 07:36:30|63.43|63.03|63.44|63.04|63.44|63.04|63.42|63.02|5
1739777810000|2025-02-17 07:36:50|63.43|63.03|63.44|63.04|63.44|63.04|63.43|63.03|2
1739777830000|2025-02-17 07:37:10|63.46|63.06|63.46|63.06|63.53|63.13|63.46|63.06|7
1739777840000|2025-02-17 07:37:20|63.48|63.08|63.45|63.05|63.48|63.08|63.45|63.05|8
1739777850000|2025-02-17 07:37:30|63.44|63.04|63.45|63.05|63.45|63.05|63.44|63.04|4
1739777860000|2025-02-17 07:37:40|63.44|63.04|63.45|63.05|63.45|63.05|63.44|63.04|2
1739777870000|2025-02-17 07:37:50|63.44|63.04|63.45|63.05|63.45|63.05|63.44|63.04|2
1739777880000|2025-02-17 07:38:00|63.44|63.04|63.51|63.11|63.52|63.12|63.44|63.04|12
1739777890000|2025-02-17 07:38:10|63.52|63.12|63.52|63.12|63.52|63.12|63.47|63.07|13
1739777900000|2025-02-17 07:38:20|63.5|63.1|63.52|63.12|63.52|63.12|63.47|63.07|10
1739777910000|2025-02-17 07:38:30|63.51|63.11|63.52|63.12|63.52|63.12|63.49|63.09|7
1739777920000|2025-02-17 07:38:40|63.51|63.11|63.5|63.1|63.52|63.12|63.46|63.06|6
1739777930000|2025-02-17 07:38:50|63.51|63.11|63.5|63.1|63.52|63.12|63.5|63.1|3
1739777940000|2025-02-17 07:39:00|63.49|63.09|63.47|63.07|63.5|63.1|63.46|63.06|9
1739777950000|2025-02-17 07:39:10|63.46|63.06|63.45|63.05|63.46|63.06|63.45|63.05|2
1739777960000|2025-02-17 07:39:20|63.47|63.07|63.47|63.07|63.48|63.08|63.47|63.07|3
1739777980000|2025-02-17 07:39:40|63.46|63.06|63.45|63.05|63.46|63.06|63.44|63.04|3
1739777990000|2025-02-17 07:39:50|63.42|63.02|63.41|63.01|63.42|63.02|63.35|62.95|14
1739778000000|2025-02-17 07:40:00|63.4|63|63.35|62.95|63.45|63.05|63.35|62.95|12
1739778030000|2025-02-17 07:40:30|63.34|62.94|63.27|62.87|63.34|62.94|63.26|62.86|14
1739778040000|2025-02-17 07:40:40|63.28|62.88|63.27|62.87|63.31|62.91|63.26|62.86|10
1739778050000|2025-02-17 07:40:50|63.26|62.86|63.28|62.88|63.3|62.9|63.26|62.86|7
1739778060000|2025-02-17 07:41:00|63.3|62.9|63.31|62.91|63.34|62.94|63.28|62.88|7
1739778070000|2025-02-17 07:41:10|63.34|62.94|63.27|62.87|63.34|62.94|63.27|62.87|12
1739778080000|2025-02-17 07:41:20|63.28|62.88|63.25|62.85|63.29|62.89|63.22|62.82|9
1739778090000|2025-02-17 07:41:30|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|4
1739778100000|2025-02-17 07:41:40|63.26|62.86|63.23|62.83|63.26|62.86|63.23|62.83|4
1739778110000|2025-02-17 07:41:50|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1739778120000|2025-02-17 07:42:00|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|4
1739778130000|2025-02-17 07:42:10|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1739778140000|2025-02-17 07:42:20|63.25|62.85|63.26|62.86|63.33|62.93|63.24|62.84|11
1739778150000|2025-02-17 07:42:30|63.27|62.87|63.24|62.84|63.27|62.87|63.24|62.84|4
1739778160000|2025-02-17 07:42:40|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1739778170000|2025-02-17 07:42:50|63.24|62.84|63.19|62.79|63.24|62.84|63.19|62.79|3
1739778180000|2025-02-17 07:43:00|63.2|62.8|63.18|62.78|63.24|62.84|63.18|62.78|9
1739778190000|2025-02-17 07:43:10|63.17|62.77|63.17|62.77|63.17|62.77|63.17|62.77|1
1739778210000|2025-02-17 07:43:30|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1739778220000|2025-02-17 07:43:40|63.2|62.8|63.19|62.79|63.21|62.81|63.19|62.79|8
1739778230000|2025-02-17 07:43:50|63.18|62.78|63.16|62.76|63.18|62.78|63.16|62.76|6
1739778240000|2025-02-17 07:44:00|63.15|62.75|63.14|62.74|63.15|62.75|63.14|62.74|2
1739778250000|2025-02-17 07:44:10|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739778260000|2025-02-17 07:44:20|63.16|62.76|63.2|62.8|63.22|62.82|63.16|62.76|3
1739778270000|2025-02-17 07:44:30|63.22|62.82|63.21|62.81|63.22|62.82|63.2|62.8|3
1739778280000|2025-02-17 07:44:40|63.17|62.77|63.19|62.79|63.19|62.79|63.17|62.77|3
1739778300000|2025-02-17 07:45:00|63.15|62.75|63.14|62.74|63.15|62.75|63.12|62.72|4
1739778310000|2025-02-17 07:45:10|63.15|62.75|63.16|62.76|63.2|62.8|63.15|62.75|10
1739778320000|2025-02-17 07:45:20|63.15|62.75|63.2|62.8|63.2|62.8|63.15|62.75|5
1739778330000|2025-02-17 07:45:30|63.21|62.81|63.21|62.81|63.22|62.82|63.18|62.78|9
1739778340000|2025-02-17 07:45:40|63.22|62.82|63.18|62.78|63.22|62.82|63.17|62.77|10
1739778350000|2025-02-17 07:45:50|63.19|62.79|63.25|62.85|63.25|62.85|63.17|62.77|14
1739778360000|2025-02-17 07:46:00|63.28|62.88|63.31|62.91|63.31|62.91|63.28|62.88|8
1739778370000|2025-02-17 07:46:10|63.33|62.93|63.34|62.94|63.35|62.95|63.33|62.93|4
1739778380000|2025-02-17 07:46:20|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739778390000|2025-02-17 07:46:30|63.33|62.93|63.34|62.94|63.34|62.94|63.28|62.88|12
1739778400000|2025-02-17 07:46:40|63.3|62.9|63.28|62.88|63.3|62.9|63.27|62.87|6
1739778410000|2025-02-17 07:46:50|63.24|62.84|63.25|62.85|63.27|62.87|63.21|62.81|8
1739778420000|2025-02-17 07:47:00|63.24|62.84|63.22|62.82|63.25|62.85|63.18|62.78|10
1739778430000|2025-02-17 07:47:10|63.21|62.81|63.23|62.83|63.23|62.83|63.17|62.77|11
1739778440000|2025-02-17 07:47:20|63.24|62.84|63.26|62.86|63.28|62.88|63.24|62.84|3
1739778460000|2025-02-17 07:47:40|63.29|62.89|63.31|62.91|63.31|62.91|63.29|62.89|6
1739778470000|2025-02-17 07:47:50|63.32|62.92|63.31|62.91|63.35|62.95|63.31|62.91|6
1739778500000|2025-02-17 07:48:20|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1739778510000|2025-02-17 07:48:30|63.3|62.9|63.34|62.94|63.34|62.94|63.27|62.87|8
1739778520000|2025-02-17 07:48:40|63.35|62.95|63.36|62.96|63.36|62.96|63.35|62.95|4
1739778530000|2025-02-17 07:48:50|63.35|62.95|63.36|62.96|63.36|62.96|63.35|62.95|2
1739778540000|2025-02-17 07:49:00|63.35|62.95|63.35|62.95|63.36|62.96|63.35|62.95|5
1739778550000|2025-02-17 07:49:10|63.34|62.94|63.34|62.94|63.34|62.94|63.29|62.89|7
1739778570000|2025-02-17 07:49:30|63.31|62.91|63.27|62.87|63.32|62.92|63.27|62.87|9
1739778580000|2025-02-17 07:49:40|63.26|62.86|63.25|62.85|63.26|62.86|63.25|62.85|2
1739778590000|2025-02-17 07:49:50|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|4
1739778600000|2025-02-17 07:50:00|63.22|62.82|63.17|62.77|63.24|62.84|63.17|62.77|7
1739778610000|2025-02-17 07:50:10|63.21|62.81|63.16|62.76|63.21|62.81|63.16|62.76|6
1739778620000|2025-02-17 07:50:20|63.2|62.8|63.18|62.78|63.2|62.8|63.17|62.77|6
1739778630000|2025-02-17 07:50:30|63.17|62.77|63.16|62.76|63.19|62.79|63.16|62.76|6
1739778640000|2025-02-17 07:50:40|63.15|62.75|63.15|62.75|63.16|62.76|63.13|62.73|4
1739778650000|2025-02-17 07:50:50|63.08|62.68|63.07|62.67|63.09|62.69|63.07|62.67|4
1739778660000|2025-02-17 07:51:00|63.09|62.69|63.09|62.69|63.09|62.69|63.08|62.68|3
1739778670000|2025-02-17 07:51:10|63.1|62.7|63.16|62.76|63.17|62.77|63.1|62.7|8
1739778680000|2025-02-17 07:51:20|63.14|62.74|63.16|62.76|63.16|62.76|63.14|62.74|5
1739778700000|2025-02-17 07:51:40|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739778710000|2025-02-17 07:51:50|63.14|62.74|63.15|62.75|63.15|62.75|63.14|62.74|2
1739778720000|2025-02-17 07:52:00|63.16|62.76|63.17|62.77|63.17|62.77|63.15|62.75|4
1739778730000|2025-02-17 07:52:10|63.23|62.83|63.19|62.79|63.23|62.83|63.18|62.78|11
1739778740000|2025-02-17 07:52:20|63.15|62.75|63.17|62.77|63.19|62.79|63.15|62.75|4
1739778750000|2025-02-17 07:52:30|63.16|62.76|63.15|62.75|63.16|62.76|63.14|62.74|4
1739778760000|2025-02-17 07:52:40|63.14|62.74|63.08|62.68|63.14|62.74|63.08|62.68|7
1739778770000|2025-02-17 07:52:50|63.1|62.7|63.12|62.72|63.13|62.73|63.08|62.68|8
1739778780000|2025-02-17 07:53:00|63.15|62.75|63.13|62.73|63.15|62.75|63.12|62.72|5
1739778790000|2025-02-17 07:53:10|63.16|62.76|63.16|62.76|63.16|62.76|63.15|62.75|3
1739778800000|2025-02-17 07:53:20|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739778810000|2025-02-17 07:53:30|63.16|62.76|63.16|62.76|63.17|62.77|63.16|62.76|3
1739778820000|2025-02-17 07:53:40|63.17|62.77|63.21|62.81|63.26|62.86|63.17|62.77|5
1739778850000|2025-02-17 07:54:10|63.23|62.83|63.24|62.84|63.26|62.86|63.23|62.83|3
1739778860000|2025-02-17 07:54:20|63.25|62.85|63.32|62.92|63.33|62.93|63.25|62.85|6
1739778870000|2025-02-17 07:54:30|63.28|62.88|63.27|62.87|63.28|62.88|63.27|62.87|4
1739778880000|2025-02-17 07:54:40|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|2
1739778890000|2025-02-17 07:54:50|63.26|62.86|63.25|62.85|63.26|62.86|63.25|62.85|2
1739778900000|2025-02-17 07:55:00|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1739778910000|2025-02-17 07:55:10|63.24|62.84|63.27|62.87|63.27|62.87|63.24|62.84|4
1739778920000|2025-02-17 07:55:20|63.28|62.88|63.37|62.97|63.38|62.98|63.28|62.88|12
1739778930000|2025-02-17 07:55:30|63.36|62.96|63.41|63.01|63.42|63.02|63.36|62.96|4
1739778940000|2025-02-17 07:55:40|63.42|63.02|63.38|62.98|63.46|63.06|63.37|62.97|13
1739778950000|2025-02-17 07:55:50|63.4|63|63.37|62.97|63.4|63|63.37|62.97|3
1739778960000|2025-02-17 07:56:00|63.4|63|63.37|62.97|63.4|63|63.37|62.97|4
1739778970000|2025-02-17 07:56:10|63.36|62.96|63.41|63.01|63.41|63.01|63.36|62.96|6
1739778980000|2025-02-17 07:56:20|63.42|63.02|63.42|63.02|63.42|63.02|63.42|63.02|1
1739779000000|2025-02-17 07:56:40|63.46|63.06|63.45|63.05|63.48|63.08|63.43|63.03|8
1739779010000|2025-02-17 07:56:50|63.44|63.04|63.4|63|63.44|63.04|63.37|62.97|6
1739779040000|2025-02-17 07:57:20|63.44|63.04|63.46|63.06|63.46|63.06|63.4|63|11
1739779050000|2025-02-17 07:57:30|63.45|63.05|63.44|63.04|63.45|63.05|63.44|63.04|2
1739779070000|2025-02-17 07:57:50|63.46|63.06|63.45|63.05|63.47|63.07|63.44|63.04|7
1739779090000|2025-02-17 07:58:10|63.44|63.04|63.44|63.04|63.44|63.04|63.42|63.02|4
1739779110000|2025-02-17 07:58:30|63.43|63.03|63.36|62.96|63.43|63.03|63.36|62.96|6
1739779120000|2025-02-17 07:58:40|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1739779140000|2025-02-17 07:59:00|63.33|62.93|63.34|62.94|63.35|62.95|63.33|62.93|4
1739779150000|2025-02-17 07:59:10|63.33|62.93|63.35|62.95|63.35|62.95|63.33|62.93|3
1739779180000|2025-02-17 07:59:40|63.32|62.92|63.33|62.93|63.33|62.93|63.28|62.88|5
1739779190000|2025-02-17 07:59:50|63.3|62.9|63.3|62.9|63.33|62.93|63.3|62.9|6
1739779200000|2025-02-17 08:00:00|63.29|62.89|63.26|62.86|63.29|62.89|63.24|62.84|5
1739779210000|2025-02-17 08:00:10|63.25|62.85|63.29|62.89|63.31|62.91|63.25|62.85|9
1739779220000|2025-02-17 08:00:20|63.3|62.9|63.27|62.87|63.3|62.9|63.26|62.86|8
1739779230000|2025-02-17 08:00:30|63.26|62.86|63.26|62.86|63.28|62.88|63.25|62.85|6
1739779240000|2025-02-17 08:00:40|63.25|62.85|63.18|62.78|63.25|62.85|63.18|62.78|7
1739779250000|2025-02-17 08:00:50|63.19|62.79|63.19|62.79|63.32|62.92|63.19|62.79|12
1739779260000|2025-02-17 08:01:00|63.18|62.78|63.17|62.77|63.18|62.78|63.17|62.77|2
1739779270000|2025-02-17 08:01:10|63.18|62.78|63.17|62.77|63.18|62.78|63.17|62.77|2
1739779290000|2025-02-17 08:01:30|63.1|62.7|63.17|62.77|63.17|62.77|63.09|62.69|8
1739779300000|2025-02-17 08:01:40|63.12|62.72|63.13|62.73|63.13|62.73|63.1|62.7|5
1739779310000|2025-02-17 08:01:50|63.16|62.76|63.15|62.75|63.16|62.76|63.15|62.75|2
1739779320000|2025-02-17 08:02:00|63.16|62.76|63.07|62.67|63.16|62.76|63.03|62.63|11
1739779330000|2025-02-17 08:02:10|63.06|62.66|63.07|62.67|63.07|62.67|63.06|62.66|2
1739779340000|2025-02-17 08:02:20|63.06|62.66|63.07|62.67|63.07|62.67|63.04|62.64|5
1739779360000|2025-02-17 08:02:40|63.08|62.68|63.08|62.68|63.08|62.68|63.08|62.68|1
1739779370000|2025-02-17 08:02:50|63.09|62.69|63.09|62.69|63.09|62.69|63.09|62.69|1
1739779380000|2025-02-17 08:03:00|63.1|62.7|63.07|62.67|63.13|62.73|63.07|62.67|11
1739779390000|2025-02-17 08:03:10|63.05|62.65|63.08|62.68|63.1|62.7|63.05|62.65|6
1739779400000|2025-02-17 08:03:20|63.07|62.67|63.08|62.68|63.16|62.76|63.05|62.65|16
1739779410000|2025-02-17 08:03:30|63.11|62.71|63.08|62.68|63.11|62.71|63.08|62.68|4
1739779420000|2025-02-17 08:03:40|63.11|62.71|63.09|62.69|63.11|62.71|63.08|62.68|9
1739779430000|2025-02-17 08:03:50|63.1|62.7|63.1|62.7|63.16|62.76|63.1|62.7|5
1739779440000|2025-02-17 08:04:00|63.12|62.72|63.08|62.68|63.13|62.73|63.08|62.68|4
1739779450000|2025-02-17 08:04:10|63.07|62.67|63.07|62.67|63.09|62.69|63.07|62.67|6
1739779470000|2025-02-17 08:04:30|63.08|62.68|63.13|62.73|63.13|62.73|63.08|62.68|4
1739779490000|2025-02-17 08:04:50|63.08|62.68|63.06|62.66|63.08|62.68|63.06|62.66|3
1739779500000|2025-02-17 08:05:00|63.05|62.65|63.06|62.66|63.06|62.66|63.05|62.65|2
1739779510000|2025-02-17 08:05:10|63.07|62.67|63.07|62.67|63.11|62.71|63.07|62.67|9
1739779520000|2025-02-17 08:05:20|63.1|62.7|63.15|62.75|63.15|62.75|63.1|62.7|4
1739779560000|2025-02-17 08:06:00|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1739779570000|2025-02-17 08:06:10|63.22|62.82|63.21|62.81|63.22|62.82|63.21|62.81|2
1739779580000|2025-02-17 08:06:20|63.22|62.82|63.22|62.82|63.22|62.82|63.16|62.76|7
1739779590000|2025-02-17 08:06:30|63.26|62.86|63.24|62.84|63.26|62.86|63.23|62.83|3
1739779600000|2025-02-17 08:06:40|63.23|62.83|63.23|62.83|63.24|62.84|63.18|62.78|7
1739779610000|2025-02-17 08:06:50|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1739779620000|2025-02-17 08:07:00|63.25|62.85|63.24|62.84|63.25|62.85|63.23|62.83|4
1739779630000|2025-02-17 08:07:10|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1739779640000|2025-02-17 08:07:20|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1739779650000|2025-02-17 08:07:30|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|2
1739779690000|2025-02-17 08:08:10|63.35|62.95|63.46|63.06|63.47|63.07|63.35|62.95|8
1739779700000|2025-02-17 08:08:20|63.45|63.05|63.45|63.05|63.45|63.05|63.45|63.05|1
1739779730000|2025-02-17 08:08:50|63.48|63.08|63.47|63.07|63.49|63.09|63.44|63.04|5
1739779740000|2025-02-17 08:09:00|63.46|63.06|63.45|63.05|63.46|63.06|63.45|63.05|2
1739779750000|2025-02-17 08:09:10|63.46|63.06|63.46|63.06|63.46|63.06|63.46|63.06|1
1739779760000|2025-02-17 08:09:20|63.52|63.12|63.53|63.13|63.53|63.13|63.52|63.12|4
1739779770000|2025-02-17 08:09:30|63.52|63.12|63.53|63.13|63.53|63.13|63.52|63.12|2
1739779800000|2025-02-17 08:10:00|63.47|63.07|63.45|63.05|63.47|63.07|63.44|63.04|5
1739779810000|2025-02-17 08:10:10|63.44|63.04|63.44|63.04|63.45|63.05|63.44|63.04|3
1739779820000|2025-02-17 08:10:20|63.45|63.05|63.5|63.1|63.5|63.1|63.44|63.04|7
1739779830000|2025-02-17 08:10:30|63.51|63.11|63.55|63.15|63.56|63.16|63.51|63.11|6
1739779840000|2025-02-17 08:10:40|63.56|63.16|63.55|63.15|63.56|63.16|63.54|63.14|3
1739779850000|2025-02-17 08:10:50|63.56|63.16|63.55|63.15|63.56|63.16|63.55|63.15|2
1739779860000|2025-02-17 08:11:00|63.54|63.14|63.48|63.08|63.55|63.15|63.48|63.08|4
1739779880000|2025-02-17 08:11:20|63.45|63.05|63.49|63.09|63.49|63.09|63.45|63.05|5
1739779890000|2025-02-17 08:11:30|63.46|63.06|63.5|63.1|63.53|63.13|63.46|63.06|6
1739779900000|2025-02-17 08:11:40|63.54|63.14|63.52|63.12|63.57|63.17|63.51|63.11|4
1739779910000|2025-02-17 08:11:50|63.55|63.15|63.55|63.15|63.58|63.18|63.52|63.12|8
1739779930000|2025-02-17 08:12:10|63.54|63.14|63.54|63.14|63.55|63.15|63.54|63.14|3
1739779940000|2025-02-17 08:12:20|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1739779950000|2025-02-17 08:12:30|63.54|63.14|63.56|63.16|63.56|63.16|63.54|63.14|5
1739779960000|2025-02-17 08:12:40|63.6|63.2|63.6|63.2|63.61|63.21|63.58|63.18|5
1739779970000|2025-02-17 08:12:50|63.62|63.22|63.65|63.25|63.68|63.28|63.62|63.22|6
1739779980000|2025-02-17 08:13:00|63.64|63.24|63.65|63.25|63.65|63.25|63.64|63.24|2
1739779990000|2025-02-17 08:13:10|63.71|63.31|63.73|63.33|63.73|63.33|63.71|63.31|3
1739780000000|2025-02-17 08:13:20|63.77|63.37|63.74|63.34|63.77|63.37|63.72|63.32|5
1739780010000|2025-02-17 08:13:30|63.75|63.35|63.75|63.35|63.76|63.36|63.75|63.35|3
1739780020000|2025-02-17 08:13:40|63.74|63.34|63.78|63.38|63.78|63.38|63.74|63.34|6
1739780030000|2025-02-17 08:13:50|63.79|63.39|63.77|63.37|63.82|63.42|63.75|63.35|14
1739780040000|2025-02-17 08:14:00|63.76|63.36|63.74|63.34|63.77|63.37|63.74|63.34|6
1739780050000|2025-02-17 08:14:10|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|6
1739780060000|2025-02-17 08:14:20|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|2
1739780080000|2025-02-17 08:14:40|63.75|63.35|63.75|63.35|63.75|63.35|63.75|63.35|1
1739780100000|2025-02-17 08:15:00|63.7|63.3|63.69|63.29|63.74|63.34|63.68|63.28|10
1739780110000|2025-02-17 08:15:10|63.7|63.3|63.71|63.31|63.74|63.34|63.68|63.28|13
1739780120000|2025-02-17 08:15:20|63.7|63.3|63.74|63.34|63.75|63.35|63.69|63.29|11
1739780130000|2025-02-17 08:15:30|63.75|63.35|63.75|63.35|63.76|63.36|63.75|63.35|5
1739780140000|2025-02-17 08:15:40|63.72|63.32|63.68|63.28|63.72|63.32|63.68|63.28|5
1739780150000|2025-02-17 08:15:50|63.67|63.27|63.66|63.26|63.67|63.27|63.66|63.26|2
1739780160000|2025-02-17 08:16:00|63.64|63.24|63.65|63.25|63.65|63.25|63.64|63.24|2
1739780170000|2025-02-17 08:16:10|63.58|63.18|63.59|63.19|63.61|63.21|63.57|63.17|8
1739780180000|2025-02-17 08:16:20|63.57|63.17|63.56|63.16|63.57|63.17|63.55|63.15|4
1739780190000|2025-02-17 08:16:30|63.55|63.15|63.54|63.14|63.55|63.15|63.54|63.14|2
1739780200000|2025-02-17 08:16:40|63.56|63.16|63.56|63.16|63.56|63.16|63.55|63.15|3
1739780210000|2025-02-17 08:16:50|63.55|63.15|63.52|63.12|63.55|63.15|63.46|63.06|15
1739780220000|2025-02-17 08:17:00|63.53|63.13|63.48|63.08|63.53|63.13|63.48|63.08|5
1739780230000|2025-02-17 08:17:10|63.49|63.09|63.55|63.15|63.55|63.15|63.49|63.09|4
1739780240000|2025-02-17 08:17:20|63.56|63.16|63.58|63.18|63.62|63.22|63.56|63.16|3
1739780250000|2025-02-17 08:17:30|63.57|63.17|63.56|63.16|63.57|63.17|63.56|63.16|4
1739780270000|2025-02-17 08:17:50|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1739780280000|2025-02-17 08:18:00|63.54|63.14|63.49|63.09|63.55|63.15|63.49|63.09|11
1739780290000|2025-02-17 08:18:10|63.51|63.11|63.47|63.07|63.51|63.11|63.47|63.07|5
1739780310000|2025-02-17 08:18:30|63.48|63.08|63.47|63.07|63.48|63.08|63.47|63.07|2
1739780320000|2025-02-17 08:18:40|63.46|63.06|63.46|63.06|63.47|63.07|63.46|63.06|3
1739780330000|2025-02-17 08:18:50|63.44|63.04|63.36|62.96|63.44|63.04|63.36|62.96|8
1739780340000|2025-02-17 08:19:00|63.4|63|63.41|63.01|63.41|63.01|63.35|62.95|14
1739780350000|2025-02-17 08:19:10|63.4|63|63.41|63.01|63.43|63.03|63.36|62.96|7
1739780360000|2025-02-17 08:19:20|63.4|63|63.38|62.98|63.41|63.01|63.38|62.98|3
1739780370000|2025-02-17 08:19:30|63.37|62.97|63.41|63.01|63.41|63.01|63.37|62.97|6
1739780380000|2025-02-17 08:19:40|63.44|63.04|63.43|63.03|63.46|63.06|63.42|63.02|4
1739780390000|2025-02-17 08:19:50|63.42|63.02|63.36|62.96|63.42|63.02|63.34|62.94|10
1739780400000|2025-02-17 08:20:00|63.34|62.94|63.35|62.95|63.36|62.96|63.34|62.94|4
1739780410000|2025-02-17 08:20:10|63.34|62.94|63.4|63|63.41|63.01|63.34|62.94|5
1739780420000|2025-02-17 08:20:20|63.38|62.98|63.37|62.97|63.38|62.98|63.37|62.97|2
1739780430000|2025-02-17 08:20:30|63.36|62.96|63.35|62.95|63.36|62.96|63.34|62.94|4
1739780440000|2025-02-17 08:20:40|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739780480000|2025-02-17 08:21:20|63.35|62.95|63.35|62.95|63.35|62.95|63.34|62.94|3
1739780490000|2025-02-17 08:21:30|63.38|62.98|63.35|62.95|63.38|62.98|63.35|62.95|2
1739780520000|2025-02-17 08:22:00|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1739780540000|2025-02-17 08:22:20|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739780550000|2025-02-17 08:22:30|63.33|62.93|63.34|62.94|63.34|62.94|63.33|62.93|2
1739780560000|2025-02-17 08:22:40|63.35|62.95|63.35|62.95|63.35|62.95|63.34|62.94|3
1739780570000|2025-02-17 08:22:50|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1739780580000|2025-02-17 08:23:00|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739780590000|2025-02-17 08:23:10|63.3|62.9|63.29|62.89|63.3|62.9|63.29|62.89|2
1739780600000|2025-02-17 08:23:20|63.28|62.88|63.26|62.86|63.28|62.88|63.26|62.86|3
1739780610000|2025-02-17 08:23:30|63.25|62.85|63.3|62.9|63.31|62.91|63.25|62.85|9
1739780620000|2025-02-17 08:23:40|63.28|62.88|63.27|62.87|63.28|62.88|63.27|62.87|2
1739780630000|2025-02-17 08:23:50|63.28|62.88|63.25|62.85|63.28|62.88|63.25|62.85|5
1739780640000|2025-02-17 08:24:00|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1739780660000|2025-02-17 08:24:20|63.24|62.84|63.25|62.85|63.25|62.85|63.23|62.83|4
1739780700000|2025-02-17 08:25:00|63.24|62.84|63.24|62.84|63.25|62.85|63.23|62.83|4
1739780710000|2025-02-17 08:25:10|63.23|62.83|63.15|62.75|63.24|62.84|63.15|62.75|9
1739780720000|2025-02-17 08:25:20|63.21|62.81|63.23|62.83|63.25|62.85|63.21|62.81|8
1739780730000|2025-02-17 08:25:30|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1739780740000|2025-02-17 08:25:40|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1739780790000|2025-02-17 08:26:30|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|4
1739780800000|2025-02-17 08:26:40|63.25|62.85|63.25|62.85|63.25|62.85|63.23|62.83|4
1739780820000|2025-02-17 08:27:00|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1739780830000|2025-02-17 08:27:10|63.23|62.83|63.15|62.75|63.24|62.84|63.15|62.75|8
1739780860000|2025-02-17 08:27:40|63.2|62.8|63.23|62.83|63.24|62.84|63.2|62.8|4
1739780870000|2025-02-17 08:27:50|63.22|62.82|63.22|62.82|63.22|62.82|63.22|62.82|1
1739780880000|2025-02-17 08:28:00|63.18|62.78|63.14|62.74|63.18|62.78|63.14|62.74|7
1739780910000|2025-02-17 08:28:30|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739780920000|2025-02-17 08:28:40|63.16|62.76|63.21|62.81|63.21|62.81|63.15|62.75|8
1739780930000|2025-02-17 08:28:50|63.2|62.8|63.21|62.81|63.21|62.81|63.2|62.8|4
1739780940000|2025-02-17 08:29:00|63.18|62.78|63.16|62.76|63.19|62.79|63.15|62.75|7
1739780950000|2025-02-17 08:29:10|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739780960000|2025-02-17 08:29:20|63.16|62.76|63.15|62.75|63.16|62.76|63.15|62.75|2
1739780970000|2025-02-17 08:29:30|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739780980000|2025-02-17 08:29:40|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1739780990000|2025-02-17 08:29:50|63.09|62.69|63.05|62.65|63.09|62.69|63.05|62.65|9
1739781000000|2025-02-17 08:30:00|63.11|62.71|63.11|62.71|63.11|62.71|63.11|62.71|1
1739781010000|2025-02-17 08:30:10|63.12|62.72|63.12|62.72|63.12|62.72|63.12|62.72|1
1739781020000|2025-02-17 08:30:20|63.15|62.75|63.14|62.74|63.15|62.75|63.14|62.74|6
1739781050000|2025-02-17 08:30:50|63.13|62.73|63.15|62.75|63.15|62.75|63.13|62.73|3
1739781060000|2025-02-17 08:31:00|63.14|62.74|63.16|62.76|63.16|62.76|63.14|62.74|2
1739781070000|2025-02-17 08:31:10|63.15|62.75|63.12|62.72|63.15|62.75|63.06|62.66|10
1739781080000|2025-02-17 08:31:20|63.1|62.7|63.06|62.66|63.1|62.7|63.04|62.64|7
1739781090000|2025-02-17 08:31:30|63.05|62.65|63.07|62.67|63.12|62.72|63.05|62.65|9
1739781100000|2025-02-17 08:31:40|63.06|62.66|63.01|62.61|63.06|62.66|62.97|62.57|8
1739781110000|2025-02-17 08:31:50|63|62.6|63.05|62.65|63.06|62.66|63|62.6|9
1739781120000|2025-02-17 08:32:00|63.04|62.64|63.05|62.65|63.07|62.67|63.04|62.64|9
1739781130000|2025-02-17 08:32:10|63.04|62.64|62.9|62.5|63.04|62.64|62.87|62.47|12
1739781140000|2025-02-17 08:32:20|62.88|62.48|62.9|62.5|62.9|62.5|62.87|62.47|12
1739781150000|2025-02-17 08:32:30|62.89|62.49|62.91|62.51|62.99|62.59|62.87|62.47|11
1739781160000|2025-02-17 08:32:40|62.92|62.52|62.92|62.52|62.92|62.52|62.91|62.51|5
1739781170000|2025-02-17 08:32:50|62.95|62.55|62.96|62.56|62.96|62.56|62.94|62.54|4
1739781180000|2025-02-17 08:33:00|62.95|62.55|62.95|62.55|62.95|62.55|62.95|62.55|1
1739781190000|2025-02-17 08:33:10|63.02|62.62|63.03|62.63|63.03|62.63|63.02|62.62|2
1739781200000|2025-02-17 08:33:20|63.04|62.64|63.06|62.66|63.15|62.75|63.04|62.64|12
1739781210000|2025-02-17 08:33:30|63.07|62.67|63.11|62.71|63.11|62.71|63.06|62.66|13
1739781220000|2025-02-17 08:33:40|63.12|62.72|63.15|62.75|63.15|62.75|63.12|62.72|4
1739781230000|2025-02-17 08:33:50|63.16|62.76|63.15|62.75|63.16|62.76|63.15|62.75|2
1739781250000|2025-02-17 08:34:10|63.13|62.73|63.14|62.74|63.14|62.74|63.13|62.73|2
1739781260000|2025-02-17 08:34:20|63.13|62.73|63.15|62.75|63.15|62.75|63.06|62.66|11
1739781270000|2025-02-17 08:34:30|63.14|62.74|63.15|62.75|63.15|62.75|63.14|62.74|4
1739781280000|2025-02-17 08:34:40|63.16|62.76|63.15|62.75|63.16|62.76|63.15|62.75|2
1739781290000|2025-02-17 08:34:50|63.16|62.76|63.2|62.8|63.2|62.8|63.16|62.76|3
1739781300000|2025-02-17 08:35:00|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1739781310000|2025-02-17 08:35:10|63.24|62.84|63.24|62.84|63.25|62.85|63.23|62.83|5
1739781320000|2025-02-17 08:35:20|63.23|62.83|63.23|62.83|63.23|62.83|63.17|62.77|12
1739781330000|2025-02-17 08:35:30|63.22|62.82|63.16|62.76|63.25|62.85|63.16|62.76|13
1739781340000|2025-02-17 08:35:40|63.15|62.75|63.15|62.75|63.16|62.76|63.15|62.75|5
1739781350000|2025-02-17 08:35:50|63.13|62.73|63.13|62.73|63.14|62.74|63.13|62.73|3
1739781360000|2025-02-17 08:36:00|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1739781370000|2025-02-17 08:36:10|63.15|62.75|63.06|62.66|63.15|62.75|63.06|62.66|12
1739781380000|2025-02-17 08:36:20|63.05|62.65|63.11|62.71|63.11|62.71|63.05|62.65|4
1739781390000|2025-02-17 08:36:30|63.07|62.67|63.1|62.7|63.1|62.7|63.06|62.66|6
1739781400000|2025-02-17 08:36:40|63.11|62.71|63.07|62.67|63.12|62.72|63.07|62.67|5
1739781410000|2025-02-17 08:36:50|63.06|62.66|63.11|62.71|63.11|62.71|63.06|62.66|3
1739781420000|2025-02-17 08:37:00|63.14|62.74|63.13|62.73|63.14|62.74|63.11|62.71|4
1739781440000|2025-02-17 08:37:20|63.25|62.85|63.25|62.85|63.25|62.85|63.24|62.84|3
1739781450000|2025-02-17 08:37:30|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1739781480000|2025-02-17 08:38:00|63.3|62.9|63.27|62.87|63.32|62.92|63.27|62.87|9
1739781490000|2025-02-17 08:38:10|63.3|62.9|63.32|62.92|63.35|62.95|63.3|62.9|5
1739781500000|2025-02-17 08:38:20|63.33|62.93|63.41|63.01|63.42|63.02|63.33|62.93|10
1739781510000|2025-02-17 08:38:30|63.42|63.02|63.42|63.02|63.42|63.02|63.42|63.02|1
1739781520000|2025-02-17 08:38:40|63.41|63.01|63.38|62.98|63.41|63.01|63.36|62.96|7
1739781530000|2025-02-17 08:38:50|63.39|62.99|63.38|62.98|63.42|63.02|63.38|62.98|8
1739781540000|2025-02-17 08:39:00|63.37|62.97|63.36|62.96|63.38|62.98|63.36|62.96|4
1739781550000|2025-02-17 08:39:10|63.35|62.95|63.42|63.02|63.42|63.02|63.35|62.95|11
1739781560000|2025-02-17 08:39:20|63.43|63.03|63.48|63.08|63.48|63.08|63.43|63.03|3
1739781570000|2025-02-17 08:39:30|63.47|63.07|63.47|63.07|63.47|63.07|63.47|63.07|1
1739781580000|2025-02-17 08:39:40|63.48|63.08|63.47|63.07|63.48|63.08|63.47|63.07|2
1739781590000|2025-02-17 08:39:50|63.41|63.01|63.37|62.97|63.42|63.02|63.37|62.97|7
1739781600000|2025-02-17 08:40:00|63.39|62.99|63.38|62.98|63.42|63.02|63.37|62.97|9
1739781610000|2025-02-17 08:40:10|63.39|62.99|63.42|63.02|63.43|63.03|63.36|62.96|11
1739781620000|2025-02-17 08:40:20|63.43|63.03|63.44|63.04|63.44|63.04|63.43|63.03|2
1739781640000|2025-02-17 08:40:40|63.43|63.03|63.44|63.04|63.44|63.04|63.42|63.02|4
1739781650000|2025-02-17 08:40:50|63.43|63.03|63.44|63.04|63.44|63.04|63.43|63.03|2
1739781660000|2025-02-17 08:41:00|63.43|63.03|63.52|63.12|63.53|63.13|63.43|63.03|9
1739781670000|2025-02-17 08:41:10|63.58|63.18|63.55|63.15|63.59|63.19|63.55|63.15|9
1739781680000|2025-02-17 08:41:20|63.58|63.18|63.55|63.15|63.58|63.18|63.55|63.15|4
1739781690000|2025-02-17 08:41:30|63.56|63.16|63.55|63.15|63.56|63.16|63.55|63.15|2
1739781700000|2025-02-17 08:41:40|63.57|63.17|63.56|63.16|63.57|63.17|63.56|63.16|2
1739781710000|2025-02-17 08:41:50|63.55|63.15|63.51|63.11|63.55|63.15|63.47|63.07|10
1739781720000|2025-02-17 08:42:00|63.48|63.08|63.51|63.11|63.51|63.11|63.48|63.08|4
1739781730000|2025-02-17 08:42:10|63.49|63.09|63.47|63.07|63.49|63.09|63.45|63.05|11
1739781740000|2025-02-17 08:42:20|63.46|63.06|63.45|63.05|63.47|63.07|63.43|63.03|6
1739781750000|2025-02-17 08:42:30|63.44|63.04|63.38|62.98|63.45|63.05|63.38|62.98|8
1739781760000|2025-02-17 08:42:40|63.37|62.97|63.36|62.96|63.4|63|63.36|62.96|5
1739781770000|2025-02-17 08:42:50|63.37|62.97|63.41|63.01|63.42|63.02|63.37|62.97|3
1739781780000|2025-02-17 08:43:00|63.4|63|63.38|62.98|63.4|63|63.38|62.98|3
1739781790000|2025-02-17 08:43:10|63.37|62.97|63.42|63.02|63.47|63.07|63.36|62.96|10
1739781800000|2025-02-17 08:43:20|63.48|63.08|63.37|62.97|63.48|63.08|63.37|62.97|10
1739781810000|2025-02-17 08:43:30|63.39|62.99|63.36|62.96|63.39|62.99|63.36|62.96|6
1739781830000|2025-02-17 08:43:50|63.49|63.09|63.44|63.04|63.49|63.09|63.43|63.03|6
1739781850000|2025-02-17 08:44:10|63.45|63.05|63.45|63.05|63.45|63.05|63.45|63.05|1
1739781860000|2025-02-17 08:44:20|63.44|63.04|63.42|63.02|63.44|63.04|63.42|63.02|3
1739781870000|2025-02-17 08:44:30|63.43|63.03|63.42|63.02|63.44|63.04|63.4|63|6
1739781880000|2025-02-17 08:44:40|63.41|63.01|63.41|63.01|63.41|63.01|63.37|62.97|6
1739781890000|2025-02-17 08:44:50|63.4|63|63.35|62.95|63.4|63|63.35|62.95|10
1739781900000|2025-02-17 08:45:00|63.36|62.96|63.4|63|63.45|63.05|63.35|62.95|6
1739781910000|2025-02-17 08:45:10|63.43|63.03|63.43|63.03|63.43|63.03|63.39|62.99|3
1739781920000|2025-02-17 08:45:20|63.44|63.04|63.44|63.04|63.45|63.05|63.43|63.03|5
1739781930000|2025-02-17 08:45:30|63.45|63.05|63.56|63.16|63.57|63.17|63.45|63.05|5
1739781940000|2025-02-17 08:45:40|63.55|63.15|63.52|63.12|63.55|63.15|63.47|63.07|10
1739781950000|2025-02-17 08:45:50|63.51|63.11|63.54|63.14|63.58|63.18|63.51|63.11|5
1739781960000|2025-02-17 08:46:00|63.53|63.13|63.47|63.07|63.53|63.13|63.47|63.07|11
1739781970000|2025-02-17 08:46:10|63.46|63.06|63.46|63.06|63.51|63.11|63.46|63.06|5
1739781980000|2025-02-17 08:46:20|63.47|63.07|63.43|63.03|63.47|63.07|63.43|63.03|5
1739781990000|2025-02-17 08:46:30|63.44|63.04|63.49|63.09|63.5|63.1|63.44|63.04|7
1739782000000|2025-02-17 08:46:40|63.5|63.1|63.48|63.08|63.53|63.13|63.48|63.08|6
1739782010000|2025-02-17 08:46:50|63.49|63.09|63.45|63.05|63.49|63.09|63.45|63.05|5
1739782030000|2025-02-17 08:47:10|63.51|63.11|63.47|63.07|63.52|63.12|63.45|63.05|6
1739782040000|2025-02-17 08:47:20|63.48|63.08|63.62|63.22|63.63|63.23|63.48|63.08|10
1739782050000|2025-02-17 08:47:30|63.61|63.21|63.55|63.15|63.62|63.22|63.55|63.15|11
1739782060000|2025-02-17 08:47:40|63.54|63.14|63.54|63.14|63.55|63.15|63.54|63.14|3
1739782080000|2025-02-17 08:48:00|63.55|63.15|63.55|63.15|63.55|63.15|63.54|63.14|5
1739782090000|2025-02-17 08:48:10|63.57|63.17|63.56|63.16|63.61|63.21|63.55|63.15|16
1739782100000|2025-02-17 08:48:20|63.57|63.17|63.53|63.13|63.57|63.17|63.53|63.13|10
1739782110000|2025-02-17 08:48:30|63.54|63.14|63.61|63.21|63.65|63.25|63.54|63.14|7
1739782120000|2025-02-17 08:48:40|63.6|63.2|63.55|63.15|63.6|63.2|63.55|63.15|6
1739782130000|2025-02-17 08:48:50|63.56|63.16|63.63|63.23|63.64|63.24|63.56|63.16|6
1739782140000|2025-02-17 08:49:00|63.65|63.25|63.63|63.23|63.65|63.25|63.63|63.23|5
1739782150000|2025-02-17 08:49:10|63.64|63.24|63.64|63.24|63.66|63.26|63.63|63.23|5
1739782160000|2025-02-17 08:49:20|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739782170000|2025-02-17 08:49:30|63.7|63.3|63.67|63.27|63.71|63.31|63.67|63.27|6
1739782180000|2025-02-17 08:49:40|63.68|63.28|63.71|63.31|63.71|63.31|63.68|63.28|4
1739782190000|2025-02-17 08:49:50|63.7|63.3|63.81|63.41|63.83|63.43|63.69|63.29|14
1739782200000|2025-02-17 08:50:00|63.82|63.42|63.8|63.4|63.83|63.43|63.8|63.4|9
1739782220000|2025-02-17 08:50:20|63.76|63.36|63.73|63.33|63.77|63.37|63.73|63.33|5
1739782230000|2025-02-17 08:50:30|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|4
1739782240000|2025-02-17 08:50:40|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|2
1739782250000|2025-02-17 08:50:50|63.7|63.3|63.69|63.29|63.71|63.31|63.69|63.29|8
1739782260000|2025-02-17 08:51:00|63.65|63.25|63.64|63.24|63.66|63.26|63.64|63.24|4
1739782270000|2025-02-17 08:51:10|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1739782290000|2025-02-17 08:51:30|63.58|63.18|63.58|63.18|63.58|63.18|63.58|63.18|1
1739782320000|2025-02-17 08:52:00|63.57|63.17|63.63|63.23|63.63|63.23|63.54|63.14|8
1739782340000|2025-02-17 08:52:20|63.64|63.24|63.63|63.23|63.64|63.24|63.63|63.23|4
1739782350000|2025-02-17 08:52:30|63.64|63.24|63.57|63.17|63.64|63.24|63.56|63.16|6
1739782360000|2025-02-17 08:52:40|63.56|63.16|63.57|63.17|63.57|63.17|63.56|63.16|2
1739782390000|2025-02-17 08:53:10|63.6|63.2|63.64|63.24|63.64|63.24|63.6|63.2|4
1739782410000|2025-02-17 08:53:30|63.65|63.25|63.73|63.33|63.74|63.34|63.65|63.25|7
1739782420000|2025-02-17 08:53:40|63.74|63.34|63.74|63.34|63.75|63.35|63.74|63.34|3
1739782430000|2025-02-17 08:53:50|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|6
1739782440000|2025-02-17 08:54:00|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|4
1739782450000|2025-02-17 08:54:10|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|2
1739782460000|2025-02-17 08:54:20|63.73|63.33|63.73|63.33|63.73|63.33|63.71|63.31|3
1739782470000|2025-02-17 08:54:30|63.7|63.3|63.69|63.29|63.73|63.33|63.68|63.28|6
1739782480000|2025-02-17 08:54:40|63.68|63.28|63.66|63.26|63.68|63.28|63.66|63.26|5
1739782490000|2025-02-17 08:54:50|63.65|63.25|63.65|63.25|63.65|63.25|63.63|63.23|7
1739782510000|2025-02-17 08:55:10|63.69|63.29|63.72|63.32|63.76|63.36|63.69|63.29|8
1739782520000|2025-02-17 08:55:20|63.7|63.3|63.65|63.25|63.7|63.3|63.64|63.24|7
1739782530000|2025-02-17 08:55:30|63.64|63.24|63.57|63.17|63.65|63.25|63.57|63.17|12
1739782540000|2025-02-17 08:55:40|63.63|63.23|63.58|63.18|63.63|63.23|63.58|63.18|6
1739782550000|2025-02-17 08:55:50|63.61|63.21|63.63|63.23|63.67|63.27|63.61|63.21|6
1739782560000|2025-02-17 08:56:00|63.64|63.24|63.57|63.17|63.64|63.24|63.56|63.16|13
1739782570000|2025-02-17 08:56:10|63.6|63.2|63.66|63.26|63.66|63.26|63.59|63.19|7
1739782580000|2025-02-17 08:56:20|63.69|63.29|63.67|63.27|63.69|63.29|63.67|63.27|3
1739782630000|2025-02-17 08:57:10|63.69|63.29|63.69|63.29|63.75|63.35|63.67|63.27|14
1739782640000|2025-02-17 08:57:20|63.7|63.3|63.67|63.27|63.72|63.32|63.64|63.24|10
1739782650000|2025-02-17 08:57:30|63.64|63.24|63.64|63.24|63.67|63.27|63.63|63.23|11
1739782660000|2025-02-17 08:57:40|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1739782670000|2025-02-17 08:57:50|63.64|63.24|63.63|63.23|63.64|63.24|63.57|63.17|9
1739782680000|2025-02-17 08:58:00|63.65|63.25|63.68|63.28|63.68|63.28|63.63|63.23|6
1739782690000|2025-02-17 08:58:10|63.65|63.25|63.64|63.24|63.65|63.25|63.64|63.24|2
1739782700000|2025-02-17 08:58:20|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|4
1739782710000|2025-02-17 08:58:30|63.65|63.25|63.63|63.23|63.65|63.25|63.63|63.23|3
1739782720000|2025-02-17 08:58:40|63.64|63.24|63.64|63.24|63.64|63.24|63.63|63.23|3
1739782730000|2025-02-17 08:58:50|63.63|63.23|63.63|63.23|63.64|63.24|63.63|63.23|5
1739782740000|2025-02-17 08:59:00|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1739782750000|2025-02-17 08:59:10|63.65|63.25|63.65|63.25|63.65|63.25|63.64|63.24|3
1739782760000|2025-02-17 08:59:20|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1739782810000|2025-02-17 09:00:10|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|2
1739782820000|2025-02-17 09:00:20|63.63|63.23|63.57|63.17|63.63|63.23|63.57|63.17|4
1739782840000|2025-02-17 09:00:40|63.65|63.25|63.74|63.34|63.74|63.34|63.65|63.25|7
1739782850000|2025-02-17 09:00:50|63.75|63.35|63.75|63.35|63.76|63.36|63.74|63.34|10
1739782860000|2025-02-17 09:01:00|63.74|63.34|63.75|63.35|63.75|63.35|63.73|63.33|4
1739782880000|2025-02-17 09:01:20|63.73|63.33|63.75|63.35|63.75|63.35|63.67|63.27|11
1739782890000|2025-02-17 09:01:30|63.74|63.34|63.73|63.33|63.75|63.35|63.73|63.33|6
1739782900000|2025-02-17 09:01:40|63.74|63.34|63.75|63.35|63.75|63.35|63.74|63.34|2
1739782910000|2025-02-17 09:01:50|63.74|63.34|63.69|63.29|63.74|63.34|63.67|63.27|8
1739782920000|2025-02-17 09:02:00|63.68|63.28|63.64|63.24|63.68|63.28|63.63|63.23|7
1739782930000|2025-02-17 09:02:10|63.65|63.25|63.71|63.31|63.71|63.31|63.64|63.24|7
1739782940000|2025-02-17 09:02:20|63.72|63.32|63.73|63.33|63.73|63.33|63.71|63.31|6
1739782950000|2025-02-17 09:02:30|63.72|63.32|63.71|63.31|63.73|63.33|63.69|63.29|8
1739782960000|2025-02-17 09:02:40|63.7|63.3|63.71|63.31|63.71|63.31|63.67|63.27|6
1739782970000|2025-02-17 09:02:50|63.72|63.32|63.71|63.31|63.72|63.32|63.71|63.31|2
1739782980000|2025-02-17 09:03:00|63.67|63.27|63.67|63.27|63.72|63.32|63.67|63.27|8
1739782990000|2025-02-17 09:03:10|63.69|63.29|63.67|63.27|63.72|63.32|63.67|63.27|10
1739783000000|2025-02-17 09:03:20|63.66|63.26|63.67|63.27|63.7|63.3|63.66|63.26|10
1739783010000|2025-02-17 09:03:30|63.66|63.26|63.65|63.25|63.68|63.28|63.64|63.24|7
1739783040000|2025-02-17 09:04:00|63.64|63.24|63.65|63.25|63.65|63.25|63.64|63.24|2
1739783050000|2025-02-17 09:04:10|63.64|63.24|63.65|63.25|63.65|63.25|63.64|63.24|2
1739783060000|2025-02-17 09:04:20|63.66|63.26|63.71|63.31|63.71|63.31|63.66|63.26|2
1739783070000|2025-02-17 09:04:30|63.69|63.29|63.68|63.28|63.69|63.29|63.68|63.28|2
1739783080000|2025-02-17 09:04:40|63.71|63.31|63.68|63.28|63.72|63.32|63.67|63.27|7
1739783090000|2025-02-17 09:04:50|63.67|63.27|63.71|63.31|63.71|63.31|63.65|63.25|7
1739783100000|2025-02-17 09:05:00|63.7|63.3|63.72|63.32|63.72|63.32|63.67|63.27|13
1739783110000|2025-02-17 09:05:10|63.68|63.28|63.69|63.29|63.71|63.31|63.68|63.28|10
1739783120000|2025-02-17 09:05:20|63.67|63.27|63.72|63.32|63.72|63.32|63.67|63.27|4
1739783140000|2025-02-17 09:05:40|63.73|63.33|63.73|63.33|63.77|63.37|63.73|63.33|3
1739783150000|2025-02-17 09:05:50|63.77|63.37|63.73|63.33|63.77|63.37|63.73|63.33|2
1739783160000|2025-02-17 09:06:00|63.72|63.32|63.77|63.37|63.8|63.4|63.72|63.32|6
1739783170000|2025-02-17 09:06:10|63.76|63.36|63.74|63.34|63.78|63.38|63.74|63.34|9
1739783180000|2025-02-17 09:06:20|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|4
1739783190000|2025-02-17 09:06:30|63.73|63.33|63.74|63.34|63.74|63.34|63.73|63.33|2
1739783210000|2025-02-17 09:06:50|63.73|63.33|63.74|63.34|63.74|63.34|63.73|63.33|2
1739783240000|2025-02-17 09:07:20|63.75|63.35|63.75|63.35|63.75|63.35|63.74|63.34|3
1739783250000|2025-02-17 09:07:30|63.76|63.36|63.82|63.42|63.87|63.47|63.76|63.36|13
1739783260000|2025-02-17 09:07:40|63.81|63.41|63.84|63.44|63.84|63.44|63.8|63.4|7
1739783290000|2025-02-17 09:08:10|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739783300000|2025-02-17 09:08:20|63.88|63.48|63.93|63.53|63.96|63.56|63.88|63.48|8
1739783310000|2025-02-17 09:08:30|63.92|63.52|63.92|63.52|63.92|63.52|63.9|63.5|4
1739783320000|2025-02-17 09:08:40|63.9|63.5|63.89|63.49|63.92|63.52|63.89|63.49|8
1739783330000|2025-02-17 09:08:50|63.9|63.5|63.86|63.46|63.92|63.52|63.86|63.46|10
1739783340000|2025-02-17 09:09:00|63.85|63.45|63.84|63.44|63.89|63.49|63.84|63.44|9
1739783350000|2025-02-17 09:09:10|63.83|63.43|63.82|63.42|63.83|63.43|63.82|63.42|4
1739783360000|2025-02-17 09:09:20|63.85|63.45|63.82|63.42|63.85|63.45|63.82|63.42|4
1739783370000|2025-02-17 09:09:30|63.85|63.45|63.83|63.43|63.85|63.45|63.81|63.41|7
1739783380000|2025-02-17 09:09:40|63.84|63.44|63.83|63.43|63.84|63.44|63.81|63.41|10
1739783390000|2025-02-17 09:09:50|63.82|63.42|63.81|63.41|63.84|63.44|63.81|63.41|6
1739783400000|2025-02-17 09:10:00|63.84|63.44|63.82|63.42|63.84|63.44|63.81|63.41|9
1739783410000|2025-02-17 09:10:10|63.83|63.43|63.85|63.45|63.85|63.45|63.81|63.41|5
1739783430000|2025-02-17 09:10:30|63.92|63.52|63.91|63.51|63.92|63.52|63.9|63.5|5
1739783440000|2025-02-17 09:10:40|63.9|63.5|63.89|63.49|63.91|63.51|63.89|63.49|5
1739783450000|2025-02-17 09:10:50|63.91|63.51|63.9|63.5|63.91|63.51|63.89|63.49|5
1739783460000|2025-02-17 09:11:00|63.89|63.49|63.88|63.48|63.91|63.51|63.88|63.48|6
1739783470000|2025-02-17 09:11:10|63.91|63.51|63.92|63.52|63.92|63.52|63.89|63.49|8
1739783480000|2025-02-17 09:11:20|63.91|63.51|63.91|63.51|63.92|63.52|63.84|63.44|10
1739783490000|2025-02-17 09:11:30|63.9|63.5|63.9|63.5|63.91|63.51|63.87|63.47|7
1739783500000|2025-02-17 09:11:40|63.89|63.49|63.9|63.5|63.91|63.51|63.88|63.48|6
1739783510000|2025-02-17 09:11:50|63.89|63.49|63.92|63.52|63.92|63.52|63.89|63.49|6
1739783520000|2025-02-17 09:12:00|63.91|63.51|63.85|63.45|63.92|63.52|63.85|63.45|8
1739783530000|2025-02-17 09:12:10|63.87|63.47|63.92|63.52|63.92|63.52|63.87|63.47|6
1739783540000|2025-02-17 09:12:20|63.91|63.51|63.91|63.51|63.94|63.54|63.9|63.5|6
1739783550000|2025-02-17 09:12:30|63.9|63.5|63.9|63.5|63.93|63.53|63.9|63.5|7
1739783560000|2025-02-17 09:12:40|63.93|63.53|63.92|63.52|63.93|63.53|63.89|63.49|8
1739783570000|2025-02-17 09:12:50|63.91|63.51|63.91|63.51|63.92|63.52|63.89|63.49|7
1739783580000|2025-02-17 09:13:00|63.9|63.5|63.9|63.5|63.92|63.52|63.89|63.49|5
1739783590000|2025-02-17 09:13:10|63.93|63.53|63.92|63.52|63.93|63.53|63.9|63.5|5
1739783600000|2025-02-17 09:13:20|63.91|63.51|63.91|63.51|63.93|63.53|63.9|63.5|7
1739783610000|2025-02-17 09:13:30|63.9|63.5|63.92|63.52|63.93|63.53|63.9|63.5|7
1739783630000|2025-02-17 09:13:50|63.91|63.51|63.92|63.52|63.93|63.53|63.9|63.5|6
1739783640000|2025-02-17 09:14:00|63.91|63.51|63.92|63.52|63.93|63.53|63.9|63.5|11
1739783650000|2025-02-17 09:14:10|63.91|63.51|63.85|63.45|63.93|63.53|63.85|63.45|8
1739783660000|2025-02-17 09:14:20|63.91|63.51|63.87|63.47|63.92|63.52|63.84|63.44|9
1739783670000|2025-02-17 09:14:30|63.86|63.46|63.9|63.5|63.9|63.5|63.85|63.45|12
1739783680000|2025-02-17 09:14:40|63.88|63.48|63.89|63.49|63.9|63.5|63.88|63.48|6
1739783690000|2025-02-17 09:14:50|63.9|63.5|63.88|63.48|63.9|63.5|63.86|63.46|11
1739783700000|2025-02-17 09:15:00|63.91|63.51|63.9|63.5|63.91|63.51|63.89|63.49|5
1739783710000|2025-02-17 09:15:10|63.91|63.51|63.9|63.5|63.92|63.52|63.9|63.5|9
1739783720000|2025-02-17 09:15:20|63.91|63.51|63.91|63.51|63.92|63.52|63.9|63.5|6
1739783730000|2025-02-17 09:15:30|63.9|63.5|63.87|63.47|63.92|63.52|63.86|63.46|11
1739783740000|2025-02-17 09:15:40|63.89|63.49|63.89|63.49|63.92|63.52|63.86|63.46|12
1739783750000|2025-02-17 09:15:50|63.91|63.51|63.92|63.52|63.97|63.57|63.9|63.5|12
1739783760000|2025-02-17 09:16:00|63.91|63.51|63.86|63.46|63.93|63.53|63.86|63.46|13
1739783770000|2025-02-17 09:16:10|63.88|63.48|63.9|63.5|63.91|63.51|63.87|63.47|7
1739783780000|2025-02-17 09:16:20|63.91|63.51|63.92|63.52|63.93|63.53|63.89|63.49|8
1739783790000|2025-02-17 09:16:30|63.91|63.51|63.94|63.54|63.94|63.54|63.91|63.51|6
1739783800000|2025-02-17 09:16:40|63.93|63.53|63.91|63.51|63.94|63.54|63.91|63.51|6
1739783810000|2025-02-17 09:16:50|63.94|63.54|63.92|63.52|63.94|63.54|63.91|63.51|5
1739783830000|2025-02-17 09:17:10|63.83|63.43|63.85|63.45|63.86|63.46|63.82|63.42|9
1739783840000|2025-02-17 09:17:20|63.84|63.44|63.94|63.54|63.96|63.56|63.84|63.44|14
1739783850000|2025-02-17 09:17:30|63.93|63.53|63.85|63.45|63.93|63.53|63.85|63.45|9
1739783860000|2025-02-17 09:17:40|63.84|63.44|63.84|63.44|63.85|63.45|63.84|63.44|7
1739783870000|2025-02-17 09:17:50|63.85|63.45|63.84|63.44|63.9|63.5|63.83|63.43|12
1739783880000|2025-02-17 09:18:00|63.83|63.43|63.9|63.5|63.9|63.5|63.83|63.43|7
1739783890000|2025-02-17 09:18:10|63.89|63.49|63.9|63.5|63.94|63.54|63.89|63.49|8
1739783900000|2025-02-17 09:18:20|63.89|63.49|63.87|63.47|63.92|63.52|63.86|63.46|12
1739783910000|2025-02-17 09:18:30|63.91|63.51|63.89|63.49|63.91|63.51|63.88|63.48|7
1739783920000|2025-02-17 09:18:40|63.91|63.51|63.86|63.46|63.91|63.51|63.86|63.46|10
1739783930000|2025-02-17 09:18:50|63.85|63.45|63.91|63.51|63.91|63.51|63.85|63.45|10
1739783940000|2025-02-17 09:19:00|63.9|63.5|63.85|63.45|63.93|63.53|63.85|63.45|9
1739783950000|2025-02-17 09:19:10|63.87|63.47|63.87|63.47|63.89|63.49|63.85|63.45|9
1739783960000|2025-02-17 09:19:20|63.86|63.46|63.85|63.45|63.9|63.5|63.84|63.44|10
1739783970000|2025-02-17 09:19:30|63.84|63.44|63.83|63.43|63.86|63.46|63.83|63.43|6
1739783980000|2025-02-17 09:19:40|63.82|63.42|63.84|63.44|63.86|63.46|63.82|63.42|9
1739783990000|2025-02-17 09:19:50|63.83|63.43|63.88|63.48|63.88|63.48|63.81|63.41|12
1739784000000|2025-02-17 09:20:00|63.9|63.5|63.87|63.47|63.9|63.5|63.84|63.44|13
1739784020000|2025-02-17 09:20:20|63.89|63.49|63.89|63.49|63.91|63.51|63.87|63.47|7
1739784030000|2025-02-17 09:20:30|63.94|63.54|63.91|63.51|63.94|63.54|63.91|63.51|5
1739784040000|2025-02-17 09:20:40|63.93|63.53|63.92|63.52|63.93|63.53|63.91|63.51|6
1739784050000|2025-02-17 09:20:50|63.95|63.55|63.92|63.52|63.95|63.55|63.92|63.52|5
1739784060000|2025-02-17 09:21:00|63.91|63.51|63.91|63.51|63.92|63.52|63.91|63.51|5
1739784070000|2025-02-17 09:21:10|63.92|63.52|63.85|63.45|63.92|63.52|63.82|63.42|15
1739784080000|2025-02-17 09:21:20|63.84|63.44|63.83|63.43|63.84|63.44|63.81|63.41|6
1739784090000|2025-02-17 09:21:30|63.82|63.42|63.83|63.43|63.87|63.47|63.81|63.41|6
1739784100000|2025-02-17 09:21:40|63.8|63.4|63.81|63.41|63.81|63.41|63.77|63.37|5
1739784110000|2025-02-17 09:21:50|63.77|63.37|63.77|63.37|63.77|63.37|63.72|63.32|7
1739784120000|2025-02-17 09:22:00|63.76|63.36|63.81|63.41|63.81|63.41|63.76|63.36|3
1739784130000|2025-02-17 09:22:10|63.82|63.42|63.82|63.42|63.83|63.43|63.8|63.4|8
1739784140000|2025-02-17 09:22:20|63.81|63.41|63.81|63.41|63.83|63.43|63.8|63.4|7
1739784150000|2025-02-17 09:22:30|63.8|63.4|63.83|63.43|63.83|63.43|63.8|63.4|7
1739784160000|2025-02-17 09:22:40|63.82|63.42|63.82|63.42|63.83|63.43|63.81|63.41|4
1739784170000|2025-02-17 09:22:50|63.81|63.41|63.82|63.42|63.83|63.43|63.8|63.4|6
1739784180000|2025-02-17 09:23:00|63.81|63.41|63.77|63.37|63.82|63.42|63.77|63.37|6
1739784190000|2025-02-17 09:23:10|63.82|63.42|63.81|63.41|63.82|63.42|63.81|63.41|2
1739784200000|2025-02-17 09:23:20|63.8|63.4|63.8|63.4|63.81|63.41|63.8|63.4|3
1739784220000|2025-02-17 09:23:40|63.78|63.38|63.81|63.41|63.83|63.43|63.78|63.38|9
1739784230000|2025-02-17 09:23:50|63.8|63.4|63.8|63.4|63.81|63.41|63.8|63.4|3
1739784240000|2025-02-17 09:24:00|63.81|63.41|63.82|63.42|63.82|63.42|63.8|63.4|6
1739784250000|2025-02-17 09:24:10|63.81|63.41|63.83|63.43|63.83|63.43|63.8|63.4|8
1739784260000|2025-02-17 09:24:20|63.84|63.44|63.83|63.43|63.86|63.46|63.83|63.43|6
1739784270000|2025-02-17 09:24:30|63.81|63.41|63.81|63.41|63.85|63.45|63.81|63.41|12
1739784280000|2025-02-17 09:24:40|63.84|63.44|63.83|63.43|63.84|63.44|63.82|63.42|7
1739784290000|2025-02-17 09:24:50|63.82|63.42|63.86|63.46|63.86|63.46|63.82|63.42|7
1739784300000|2025-02-17 09:25:00|63.85|63.45|63.85|63.45|63.86|63.46|63.81|63.41|10
1739784310000|2025-02-17 09:25:10|63.84|63.44|63.9|63.5|63.91|63.51|63.83|63.43|14
1739784320000|2025-02-17 09:25:20|63.89|63.49|63.9|63.5|63.91|63.51|63.89|63.49|3
1739784330000|2025-02-17 09:25:30|63.92|63.52|63.9|63.5|63.92|63.52|63.9|63.5|7
1739784340000|2025-02-17 09:25:40|63.92|63.52|63.91|63.51|63.92|63.52|63.9|63.5|5
1739784350000|2025-02-17 09:25:50|63.9|63.5|63.93|63.53|63.94|63.54|63.9|63.5|4
1739784360000|2025-02-17 09:26:00|63.92|63.52|63.98|63.58|64.01|63.61|63.92|63.52|9
1739784370000|2025-02-17 09:26:10|64|63.6|63.96|63.56|64|63.6|63.96|63.56|9
1739784380000|2025-02-17 09:26:20|63.95|63.55|63.96|63.56|64|63.6|63.95|63.55|15
1739784390000|2025-02-17 09:26:30|64.01|63.61|64|63.6|64.02|63.62|63.98|63.58|11
1739784410000|2025-02-17 09:26:50|63.99|63.59|63.99|63.59|64.01|63.61|63.99|63.59|7
1739784420000|2025-02-17 09:27:00|64.01|63.61|64|63.6|64.01|63.61|63.99|63.59|9
1739784430000|2025-02-17 09:27:10|63.99|63.59|63.94|63.54|64|63.6|63.93|63.53|9
1739784440000|2025-02-17 09:27:20|63.93|63.53|63.93|63.53|63.95|63.55|63.91|63.51|10
1739784450000|2025-02-17 09:27:30|63.92|63.52|63.9|63.5|63.92|63.52|63.9|63.5|3
1739784460000|2025-02-17 09:27:40|63.92|63.52|63.89|63.49|63.92|63.52|63.89|63.49|8
1739784470000|2025-02-17 09:27:50|63.9|63.5|63.9|63.5|63.93|63.53|63.89|63.49|13
1739784480000|2025-02-17 09:28:00|63.89|63.49|63.93|63.53|63.93|63.53|63.89|63.49|11
1739784490000|2025-02-17 09:28:10|63.91|63.51|63.9|63.5|63.93|63.53|63.9|63.5|18
1739784500000|2025-02-17 09:28:20|63.89|63.49|63.89|63.49|63.92|63.52|63.89|63.49|7
1739784510000|2025-02-17 09:28:30|63.91|63.51|63.96|63.56|63.96|63.56|63.89|63.49|12
1739784520000|2025-02-17 09:28:40|63.95|63.55|64|63.6|64.04|63.64|63.95|63.55|20
1739784530000|2025-02-17 09:28:50|64.02|63.62|64.02|63.62|64.03|63.63|64.01|63.61|7
1739784540000|2025-02-17 09:29:00|64.01|63.61|64.04|63.64|64.04|63.64|64.01|63.61|4
1739784550000|2025-02-17 09:29:10|64.02|63.62|64.03|63.63|64.04|63.64|64.01|63.61|15
1739784560000|2025-02-17 09:29:20|64.02|63.62|64|63.6|64.03|63.63|64|63.6|4
1739784570000|2025-02-17 09:29:30|64.03|63.63|64|63.6|64.03|63.63|64|63.6|9
1739784580000|2025-02-17 09:29:40|64.01|63.61|63.99|63.59|64.01|63.61|63.99|63.59|6
1739784590000|2025-02-17 09:29:50|63.98|63.58|63.99|63.59|64|63.6|63.98|63.58|3
1739784610000|2025-02-17 09:30:10|64|63.6|63.95|63.55|64|63.6|63.95|63.55|5
1739784620000|2025-02-17 09:30:20|63.96|63.56|63.95|63.55|64|63.6|63.93|63.53|12
1739784630000|2025-02-17 09:30:30|63.93|63.53|63.96|63.56|64|63.6|63.92|63.52|12
1739784640000|2025-02-17 09:30:40|63.94|63.54|63.93|63.53|63.98|63.58|63.93|63.53|16
1739784650000|2025-02-17 09:30:50|63.94|63.54|63.92|63.52|63.96|63.56|63.92|63.52|12
1739784660000|2025-02-17 09:31:00|63.91|63.51|63.91|63.51|63.94|63.54|63.91|63.51|10
1739784670000|2025-02-17 09:31:10|63.94|63.54|63.9|63.5|63.94|63.54|63.86|63.46|14
1739784680000|2025-02-17 09:31:20|63.93|63.53|63.91|63.51|63.94|63.54|63.9|63.5|9
1739784690000|2025-02-17 09:31:30|63.94|63.54|63.94|63.54|63.94|63.54|63.92|63.52|3
1739784710000|2025-02-17 09:31:50|63.95|63.55|63.95|63.55|63.95|63.55|63.94|63.54|3
1739784720000|2025-02-17 09:32:00|63.94|63.54|63.93|63.53|63.95|63.55|63.92|63.52|6
1739784730000|2025-02-17 09:32:10|63.95|63.55|64.01|63.61|64.02|63.62|63.94|63.54|5
1739784740000|2025-02-17 09:32:20|64|63.6|64.01|63.61|64.02|63.62|64|63.6|10
1739784750000|2025-02-17 09:32:30|64|63.6|64.03|63.63|64.05|63.65|64|63.6|10
1739784760000|2025-02-17 09:32:40|64.09|63.69|64.03|63.63|64.09|63.69|64.03|63.63|5
1739784770000|2025-02-17 09:32:50|64.04|63.64|64.04|63.64|64.04|63.64|64.03|63.63|5
1739784780000|2025-02-17 09:33:00|64.03|63.63|64.03|63.63|64.04|63.64|64.02|63.62|9
1739784800000|2025-02-17 09:33:20|64.01|63.61|63.96|63.56|64.01|63.61|63.96|63.56|6
1739784810000|2025-02-17 09:33:30|64|63.6|64.01|63.61|64.01|63.61|63.94|63.54|10
1739784820000|2025-02-17 09:33:40|64.02|63.62|63.98|63.58|64.02|63.62|63.98|63.58|7
1739784830000|2025-02-17 09:33:50|63.99|63.59|63.99|63.59|64.01|63.61|63.98|63.58|6
1739784840000|2025-02-17 09:34:00|64.02|63.62|64.03|63.63|64.03|63.63|64|63.6|4
1739784850000|2025-02-17 09:34:10|64.02|63.62|64.03|63.63|64.03|63.63|64|63.6|9
1739784860000|2025-02-17 09:34:20|64.02|63.62|64.01|63.61|64.03|63.63|64|63.6|8
1739784870000|2025-02-17 09:34:30|64.03|63.63|64.01|63.61|64.03|63.63|64.01|63.61|3
1739784890000|2025-02-17 09:34:50|64.03|63.63|64.01|63.61|64.03|63.63|64|63.6|8
1739784900000|2025-02-17 09:35:00|64|63.6|64.01|63.61|64.02|63.62|64|63.6|3
1739784910000|2025-02-17 09:35:10|64|63.6|64.02|63.62|64.03|63.63|64|63.6|7
1739784920000|2025-02-17 09:35:20|64.01|63.61|63.99|63.59|64.02|63.62|63.99|63.59|6
1739784930000|2025-02-17 09:35:30|64.01|63.61|64.01|63.61|64.01|63.61|63.99|63.59|5
1739784940000|2025-02-17 09:35:40|64|63.6|63.98|63.58|64.02|63.62|63.94|63.54|10
1739784950000|2025-02-17 09:35:50|64.01|63.61|64|63.6|64.01|63.61|63.99|63.59|7
1739784960000|2025-02-17 09:36:00|63.99|63.59|64|63.6|64.02|63.62|63.99|63.59|6
1739784970000|2025-02-17 09:36:10|64.02|63.62|64.01|63.61|64.02|63.62|64|63.6|7
1739784980000|2025-02-17 09:36:20|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1739785000000|2025-02-17 09:36:40|64|63.6|64.01|63.61|64.03|63.63|64|63.6|6
1739785010000|2025-02-17 09:36:50|64.04|63.64|64.04|63.64|64.05|63.65|64.01|63.61|10
1739785020000|2025-02-17 09:37:00|64.03|63.63|64.1|63.7|64.12|63.72|64.03|63.63|7
1739785030000|2025-02-17 09:37:10|64.12|63.72|64.06|63.66|64.12|63.72|64.06|63.66|9
1739785040000|2025-02-17 09:37:20|64.05|63.65|64.04|63.64|64.06|63.66|64.01|63.61|9
1739785050000|2025-02-17 09:37:30|64.02|63.62|64.04|63.64|64.07|63.67|64.02|63.62|13
1739785060000|2025-02-17 09:37:40|64.03|63.63|64.03|63.63|64.05|63.65|64.03|63.63|4
1739785070000|2025-02-17 09:37:50|64.02|63.62|64.03|63.63|64.05|63.65|64.01|63.61|9
1739785080000|2025-02-17 09:38:00|64.05|63.65|64.04|63.64|64.05|63.65|64.03|63.63|6
1739785090000|2025-02-17 09:38:10|64.03|63.63|64.04|63.64|64.06|63.66|64.02|63.62|7
1739785100000|2025-02-17 09:38:20|64.06|63.66|64.05|63.65|64.09|63.69|64.02|63.62|12
1739785110000|2025-02-17 09:38:30|64.06|63.66|64.09|63.69|64.1|63.7|64.06|63.66|6
1739785120000|2025-02-17 09:38:40|64.1|63.7|64.08|63.68|64.1|63.7|64.08|63.68|11
1739785130000|2025-02-17 09:38:50|64.1|63.7|64.08|63.68|64.15|63.75|64.05|63.65|11
1739785140000|2025-02-17 09:39:00|64.1|63.7|64.11|63.71|64.13|63.73|64.09|63.69|12
1739785150000|2025-02-17 09:39:10|64.1|63.7|64.13|63.73|64.18|63.78|64.1|63.7|9
1739785160000|2025-02-17 09:39:20|64.12|63.72|64.14|63.74|64.15|63.75|64.12|63.72|8
1739785170000|2025-02-17 09:39:30|64.13|63.73|64.12|63.72|64.15|63.75|64.12|63.72|6
1739785200000|2025-02-17 09:40:00|64.16|63.76|64.23|63.83|64.25|63.85|64.14|63.74|11
1739785210000|2025-02-17 09:40:10|64.22|63.82|64.21|63.81|64.23|63.83|64.21|63.81|5
1739785220000|2025-02-17 09:40:20|64.23|63.83|64.23|63.83|64.23|63.83|64.21|63.81|6
1739785230000|2025-02-17 09:40:30|64.24|63.84|64.24|63.84|64.3|63.9|64.22|63.82|10
1739785240000|2025-02-17 09:40:40|64.23|63.83|64.24|63.84|64.27|63.87|64.21|63.81|12
1739785250000|2025-02-17 09:40:50|64.25|63.85|64.26|63.86|64.26|63.86|64.21|63.81|13
1739785260000|2025-02-17 09:41:00|64.29|63.89|64.29|63.89|64.31|63.91|64.25|63.85|17
1739785270000|2025-02-17 09:41:10|64.31|63.91|64.3|63.9|64.31|63.91|64.26|63.86|14
1739785280000|2025-02-17 09:41:20|64.29|63.89|64.3|63.9|64.31|63.91|64.28|63.88|10
1739785290000|2025-02-17 09:41:30|64.31|63.91|64.31|63.91|64.31|63.91|64.29|63.89|7
1739785300000|2025-02-17 09:41:40|64.3|63.9|64.27|63.87|64.3|63.9|64.27|63.87|7
1739785310000|2025-02-17 09:41:50|64.3|63.9|64.3|63.9|64.3|63.9|64.27|63.87|9
1739785320000|2025-02-17 09:42:00|64.27|63.87|64.3|63.9|64.3|63.9|64.25|63.85|15
1739785330000|2025-02-17 09:42:10|64.29|63.89|64.25|63.85|64.29|63.89|64.24|63.84|14
1739785340000|2025-02-17 09:42:20|64.28|63.88|64.22|63.82|64.28|63.88|64.22|63.82|13
1739785350000|2025-02-17 09:42:30|64.26|63.86|64.24|63.84|64.26|63.86|64.21|63.81|13
1739785360000|2025-02-17 09:42:40|64.23|63.83|64.22|63.82|64.24|63.84|64.21|63.81|6
1739785370000|2025-02-17 09:42:50|64.21|63.81|64.22|63.82|64.23|63.83|64.2|63.8|6
1739785390000|2025-02-17 09:43:10|64.14|63.74|64.13|63.73|64.17|63.77|64.12|63.72|10
1739785400000|2025-02-17 09:43:20|64.16|63.76|64.14|63.74|64.18|63.78|64.13|63.73|8
1739785410000|2025-02-17 09:43:30|64.15|63.75|64.18|63.78|64.23|63.83|64.14|63.74|13
1739785420000|2025-02-17 09:43:40|64.19|63.79|64.29|63.89|64.29|63.89|64.18|63.78|14
1739785430000|2025-02-17 09:43:50|64.3|63.9|64.22|63.82|64.3|63.9|64.22|63.82|12
1739785440000|2025-02-17 09:44:00|64.24|63.84|64.25|63.85|64.25|63.85|64.21|63.81|7
1739785450000|2025-02-17 09:44:10|64.24|63.84|64.29|63.89|64.31|63.91|64.22|63.82|16
1739785460000|2025-02-17 09:44:20|64.28|63.88|64.28|63.88|64.3|63.9|64.26|63.86|9
1739785470000|2025-02-17 09:44:30|64.27|63.87|64.28|63.88|64.28|63.88|64.23|63.83|8
1739785480000|2025-02-17 09:44:40|64.27|63.87|64.27|63.87|64.29|63.89|64.23|63.83|12
1739785490000|2025-02-17 09:44:50|64.29|63.89|64.33|63.93|64.33|63.93|64.27|63.87|8
1739785500000|2025-02-17 09:45:00|64.3|63.9|64.29|63.89|64.35|63.95|64.25|63.85|18
1739785510000|2025-02-17 09:45:10|64.27|63.87|64.22|63.82|64.3|63.9|64.22|63.82|17
1739785520000|2025-02-17 09:45:20|64.21|63.81|64.23|63.83|64.26|63.86|64.2|63.8|8
1739785530000|2025-02-17 09:45:30|64.22|63.82|64.22|63.82|64.23|63.83|64.18|63.78|7
1739785540000|2025-02-17 09:45:40|64.21|63.81|64.2|63.8|64.21|63.81|64.19|63.79|7
1739785550000|2025-02-17 09:45:50|64.19|63.79|64.19|63.79|64.21|63.81|64.19|63.79|5
1739785560000|2025-02-17 09:46:00|64.21|63.81|64.18|63.78|64.21|63.81|64.16|63.76|10
1739785570000|2025-02-17 09:46:10|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1739785580000|2025-02-17 09:46:20|64.18|63.78|64.22|63.82|64.22|63.82|64.18|63.78|5
1739785590000|2025-02-17 09:46:30|64.21|63.81|64.21|63.81|64.22|63.82|64.2|63.8|9
1739785600000|2025-02-17 09:46:40|64.19|63.79|64.2|63.8|64.22|63.82|64.19|63.79|7
1739785610000|2025-02-17 09:46:50|64.22|63.82|64.15|63.75|64.22|63.82|64.14|63.74|7
1739785620000|2025-02-17 09:47:00|64.16|63.76|64.18|63.78|64.2|63.8|64.16|63.76|12
1739785630000|2025-02-17 09:47:10|64.19|63.79|64.16|63.76|64.19|63.79|64.15|63.75|7
1739785640000|2025-02-17 09:47:20|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739785650000|2025-02-17 09:47:30|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739785660000|2025-02-17 09:47:40|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739785680000|2025-02-17 09:48:00|64.14|63.74|64.14|63.74|64.14|63.74|64.13|63.73|5
1739785690000|2025-02-17 09:48:10|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739785700000|2025-02-17 09:48:20|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739785710000|2025-02-17 09:48:30|64.15|63.75|64.15|63.75|64.16|63.76|64.15|63.75|3
1739785720000|2025-02-17 09:48:40|64.16|63.76|64.15|63.75|64.16|63.76|64.14|63.74|10
1739785730000|2025-02-17 09:48:50|64.14|63.74|64.2|63.8|64.21|63.81|64.14|63.74|6
1739785740000|2025-02-17 09:49:00|64.17|63.77|64.2|63.8|64.2|63.8|64.14|63.74|12
1739785750000|2025-02-17 09:49:10|64.21|63.81|64.2|63.8|64.21|63.81|64.16|63.76|12
1739785760000|2025-02-17 09:49:20|64.19|63.79|64.2|63.8|64.22|63.82|64.19|63.79|10
1739785780000|2025-02-17 09:49:40|64.16|63.76|64.16|63.76|64.17|63.77|64.14|63.74|5
1739785790000|2025-02-17 09:49:50|64.14|63.74|64.15|63.75|64.16|63.76|64.14|63.74|6
1739785800000|2025-02-17 09:50:00|64.16|63.76|64.14|63.74|64.16|63.76|64.13|63.73|10
1739785810000|2025-02-17 09:50:10|64.12|63.72|64.1|63.7|64.14|63.74|64.08|63.68|15
1739785820000|2025-02-17 09:50:20|64.08|63.68|64.07|63.67|64.11|63.71|64.07|63.67|16
1739785830000|2025-02-17 09:50:30|64.06|63.66|64.05|63.65|64.07|63.67|64.05|63.65|10
1739785840000|2025-02-17 09:50:40|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|5
1739785850000|2025-02-17 09:50:50|64.05|63.65|64.04|63.64|64.05|63.65|64.03|63.63|4
1739785860000|2025-02-17 09:51:00|64.03|63.63|64.04|63.64|64.06|63.66|64.03|63.63|5
1739785870000|2025-02-17 09:51:10|64.06|63.66|64.03|63.63|64.06|63.66|63.97|63.57|9
1739785880000|2025-02-17 09:51:20|64|63.6|64.04|63.64|64.04|63.64|63.94|63.54|16
1739785890000|2025-02-17 09:51:30|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|4
1739785900000|2025-02-17 09:51:40|64.03|63.63|64.05|63.65|64.05|63.65|64.03|63.63|6
1739785910000|2025-02-17 09:51:50|64.04|63.64|64.05|63.65|64.05|63.65|64.03|63.63|7
1739785920000|2025-02-17 09:52:00|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|4
1739785930000|2025-02-17 09:52:10|64.04|63.64|64.05|63.65|64.05|63.65|64.03|63.63|3
1739785940000|2025-02-17 09:52:20|64.04|63.64|64.04|63.64|64.05|63.65|64.04|63.64|5
1739785950000|2025-02-17 09:52:30|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|2
1739785980000|2025-02-17 09:53:00|63.95|63.55|63.95|63.55|63.95|63.55|63.93|63.53|3
1739785990000|2025-02-17 09:53:10|63.93|63.53|63.95|63.55|63.95|63.55|63.93|63.53|4
1739786000000|2025-02-17 09:53:20|63.93|63.53|63.95|63.55|63.95|63.55|63.93|63.53|2
1739786010000|2025-02-17 09:53:30|63.93|63.53|64|63.6|64|63.6|63.93|63.53|5
1739786020000|2025-02-17 09:53:40|64.01|63.61|64.01|63.61|64.01|63.61|64|63.6|3
1739786030000|2025-02-17 09:53:50|64|63.6|64.01|63.61|64.01|63.61|64|63.6|2
1739786040000|2025-02-17 09:54:00|64|63.6|64.01|63.61|64.01|63.61|64|63.6|2
1739786050000|2025-02-17 09:54:10|64|63.6|64.01|63.61|64.01|63.61|64|63.6|2
1739786070000|2025-02-17 09:54:30|64.03|63.63|64.03|63.63|64.03|63.63|64.02|63.62|3
1739786080000|2025-02-17 09:54:40|64.06|63.66|64.14|63.74|64.16|63.76|64.06|63.66|11
1739786090000|2025-02-17 09:54:50|64.13|63.73|64.05|63.65|64.13|63.73|64.05|63.65|6
1739786100000|2025-02-17 09:55:00|64.02|63.62|64.03|63.63|64.04|63.64|64.02|63.62|3
1739786110000|2025-02-17 09:55:10|64.04|63.64|64.03|63.63|64.04|63.64|64.02|63.62|5
1739786120000|2025-02-17 09:55:20|64.02|63.62|64.03|63.63|64.03|63.63|64.02|63.62|2
1739786180000|2025-02-17 09:56:20|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739786190000|2025-02-17 09:56:30|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|2
1739786200000|2025-02-17 09:56:40|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739786220000|2025-02-17 09:57:00|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739786230000|2025-02-17 09:57:10|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|6
1739786250000|2025-02-17 09:57:30|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|2
1739786260000|2025-02-17 09:57:40|64.03|63.63|64.11|63.71|64.15|63.75|64.03|63.63|19
1739786270000|2025-02-17 09:57:50|64.1|63.7|64.13|63.73|64.14|63.74|64.1|63.7|10
1739786280000|2025-02-17 09:58:00|64.12|63.72|64.06|63.66|64.12|63.72|64.06|63.66|5
1739786290000|2025-02-17 09:58:10|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739786300000|2025-02-17 09:58:20|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739786310000|2025-02-17 09:58:30|64.07|63.67|64.1|63.7|64.1|63.7|64.07|63.67|3
1739786320000|2025-02-17 09:58:40|64.07|63.67|64.07|63.67|64.07|63.67|64.04|63.64|5
1739786330000|2025-02-17 09:58:50|64.06|63.66|64.02|63.62|64.07|63.67|64.02|63.62|9
1739786340000|2025-02-17 09:59:00|63.99|63.59|64.02|63.62|64.02|63.62|63.95|63.55|7
1739786350000|2025-02-17 09:59:10|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|4
1739786370000|2025-02-17 09:59:30|64.03|63.63|63.96|63.56|64.03|63.63|63.96|63.56|10
1739786380000|2025-02-17 09:59:40|63.97|63.57|63.96|63.56|63.97|63.57|63.96|63.56|2
1739786390000|2025-02-17 09:59:50|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739786400000|2025-02-17 10:00:00|64.02|63.62|64.02|63.62|64.02|63.62|63.95|63.55|6
1739786410000|2025-02-17 10:00:10|64.01|63.61|63.97|63.57|64.01|63.61|63.97|63.57|3
1739786420000|2025-02-17 10:00:20|63.96|63.56|63.95|63.55|63.96|63.56|63.94|63.54|5
1739786430000|2025-02-17 10:00:30|63.94|63.54|63.95|63.55|63.95|63.55|63.94|63.54|2
1739786440000|2025-02-17 10:00:40|63.94|63.54|63.95|63.55|63.95|63.55|63.94|63.54|4
1739786450000|2025-02-17 10:00:50|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739786460000|2025-02-17 10:01:00|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739786470000|2025-02-17 10:01:10|63.96|63.56|63.95|63.55|63.96|63.56|63.94|63.54|4
1739786480000|2025-02-17 10:01:20|63.93|63.53|63.97|63.57|64|63.6|63.93|63.53|8
1739786490000|2025-02-17 10:01:30|63.94|63.54|63.93|63.53|63.98|63.58|63.93|63.53|9
1739786500000|2025-02-17 10:01:40|63.94|63.54|63.94|63.54|63.94|63.54|63.93|63.53|3
1739786510000|2025-02-17 10:01:50|63.93|63.53|63.93|63.53|63.94|63.54|63.93|63.53|5
1739786520000|2025-02-17 10:02:00|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739786530000|2025-02-17 10:02:10|63.93|63.53|63.94|63.54|63.94|63.54|63.93|63.53|2
1739786540000|2025-02-17 10:02:20|63.92|63.52|63.94|63.54|63.94|63.54|63.92|63.52|2
1739786560000|2025-02-17 10:02:40|63.98|63.58|63.99|63.59|64.01|63.61|63.98|63.58|5
1739786570000|2025-02-17 10:02:50|64.02|63.62|64.03|63.63|64.03|63.63|63.99|63.59|8
1739786590000|2025-02-17 10:03:10|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739786610000|2025-02-17 10:03:30|64.03|63.63|64.06|63.66|64.07|63.67|64.03|63.63|8
1739786620000|2025-02-17 10:03:40|64.05|63.65|64.15|63.75|64.16|63.76|64.05|63.65|11
1739786630000|2025-02-17 10:03:50|64.14|63.74|64.13|63.73|64.14|63.74|64.12|63.72|5
1739786640000|2025-02-17 10:04:00|64.16|63.76|64.2|63.8|64.22|63.82|64.15|63.75|8
1739786650000|2025-02-17 10:04:10|64.18|63.78|64.14|63.74|64.22|63.82|64.14|63.74|13
1739786660000|2025-02-17 10:04:20|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739786680000|2025-02-17 10:04:40|64.15|63.75|64.2|63.8|64.2|63.8|64.15|63.75|6
1739786690000|2025-02-17 10:04:50|64.18|63.78|64.21|63.81|64.21|63.81|64.18|63.78|7
1739786700000|2025-02-17 10:05:00|64.2|63.8|64.21|63.81|64.24|63.84|64.2|63.8|8
1739786710000|2025-02-17 10:05:10|64.22|63.82|64.22|63.82|64.22|63.82|64.2|63.8|9
1739786720000|2025-02-17 10:05:20|64.21|63.81|64.22|63.82|64.24|63.84|64.21|63.81|7
1739786730000|2025-02-17 10:05:30|64.21|63.81|64.23|63.83|64.23|63.83|64.21|63.81|7
1739786740000|2025-02-17 10:05:40|64.22|63.82|64.21|63.81|64.22|63.82|64.21|63.81|2
1739786760000|2025-02-17 10:06:00|64.24|63.84|64.28|63.88|64.29|63.89|64.24|63.84|9
1739786770000|2025-02-17 10:06:10|64.29|63.89|64.29|63.89|64.3|63.9|64.25|63.85|14
1739786780000|2025-02-17 10:06:20|64.28|63.88|64.41|64.01|64.44|64.04|64.28|63.88|12
1739786790000|2025-02-17 10:06:30|64.37|63.97|64.36|63.96|64.38|63.98|64.33|63.93|10
1739786800000|2025-02-17 10:06:40|64.35|63.95|64.33|63.93|64.35|63.95|64.31|63.91|7
1739786810000|2025-02-17 10:06:50|64.32|63.92|64.32|63.92|64.34|63.94|64.31|63.91|9
1739786820000|2025-02-17 10:07:00|64.31|63.91|64.44|64.04|64.44|64.04|64.31|63.91|11
1739786830000|2025-02-17 10:07:10|64.43|64.03|64.48|64.08|64.48|64.08|64.41|64.01|9
1739786840000|2025-02-17 10:07:20|64.52|64.12|64.46|64.06|64.56|64.16|64.46|64.06|9
1739786850000|2025-02-17 10:07:30|64.45|64.05|64.4|64|64.45|64.05|64.4|64|8
1739786860000|2025-02-17 10:07:40|64.42|64.02|64.43|64.03|64.45|64.05|64.42|64.02|10
1739786870000|2025-02-17 10:07:50|64.44|64.04|64.49|64.09|64.54|64.14|64.43|64.03|10
1739786880000|2025-02-17 10:08:00|64.5|64.1|64.51|64.11|64.53|64.13|64.48|64.08|9
1739786890000|2025-02-17 10:08:10|64.57|64.17|64.53|64.13|64.6|64.2|64.53|64.13|9
1739786900000|2025-02-17 10:08:20|64.52|64.12|64.53|64.13|64.57|64.17|64.51|64.11|5
1739786910000|2025-02-17 10:08:30|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1739786920000|2025-02-17 10:08:40|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1739786930000|2025-02-17 10:08:50|64.53|64.13|64.48|64.08|64.53|64.13|64.48|64.08|7
1739786940000|2025-02-17 10:09:00|64.47|64.07|64.49|64.09|64.49|64.09|64.45|64.05|6
1739786960000|2025-02-17 10:09:20|64.42|64.02|64.44|64.04|64.48|64.08|64.42|64.02|8
1739786970000|2025-02-17 10:09:30|64.43|64.03|64.48|64.08|64.48|64.08|64.41|64.01|11
1739786980000|2025-02-17 10:09:40|64.5|64.1|64.46|64.06|64.5|64.1|64.43|64.03|10
1739786990000|2025-02-17 10:09:50|64.45|64.05|64.41|64.01|64.47|64.07|64.41|64.01|11
1739787000000|2025-02-17 10:10:00|64.46|64.06|64.36|63.96|64.46|64.06|64.36|63.96|11
1739787010000|2025-02-17 10:10:10|64.35|63.95|64.41|64.01|64.43|64.03|64.35|63.95|15
1739787020000|2025-02-17 10:10:20|64.4|64|64.4|64|64.43|64.03|64.4|64|6
1739787030000|2025-02-17 10:10:30|64.43|64.03|64.39|63.99|64.43|64.03|64.34|63.94|14
1739787040000|2025-02-17 10:10:40|64.38|63.98|64.39|63.99|64.41|64.01|64.36|63.96|7
1739787050000|2025-02-17 10:10:50|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1739787100000|2025-02-17 10:11:40|64.57|64.17|64.57|64.17|64.59|64.19|64.57|64.17|4
1739787110000|2025-02-17 10:11:50|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1739787130000|2025-02-17 10:12:10|64.56|64.16|64.57|64.17|64.57|64.17|64.56|64.16|4
1739787150000|2025-02-17 10:12:30|64.66|64.26|64.57|64.17|64.66|64.26|64.57|64.17|10
1739787160000|2025-02-17 10:12:40|64.58|64.18|64.62|64.22|64.62|64.22|64.56|64.16|6
1739787170000|2025-02-17 10:12:50|64.61|64.21|64.62|64.22|64.65|64.25|64.61|64.21|4
1739787180000|2025-02-17 10:13:00|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1739787190000|2025-02-17 10:13:10|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739787200000|2025-02-17 10:13:20|64.64|64.24|64.64|64.24|64.65|64.25|64.64|64.24|5
1739787210000|2025-02-17 10:13:30|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1739787220000|2025-02-17 10:13:40|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739787230000|2025-02-17 10:13:50|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739787240000|2025-02-17 10:14:00|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1739787250000|2025-02-17 10:14:10|64.66|64.26|64.72|64.32|64.72|64.32|64.66|64.26|4
1739787260000|2025-02-17 10:14:20|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|3
1739787270000|2025-02-17 10:14:30|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1739787290000|2025-02-17 10:14:50|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|5
1739787300000|2025-02-17 10:15:00|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739787310000|2025-02-17 10:15:10|64.74|64.34|64.78|64.38|64.78|64.38|64.74|64.34|4
1739787350000|2025-02-17 10:15:50|64.77|64.37|64.75|64.35|64.77|64.37|64.75|64.35|4
1739787360000|2025-02-17 10:16:00|64.74|64.34|64.78|64.38|64.78|64.38|64.74|64.34|6
1739787370000|2025-02-17 10:16:10|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1739787380000|2025-02-17 10:16:20|64.8|64.4|64.88|64.48|64.93|64.53|64.79|64.39|9
1739787390000|2025-02-17 10:16:30|64.9|64.5|64.87|64.47|64.9|64.5|64.85|64.45|11
1739787400000|2025-02-17 10:16:40|64.86|64.46|64.86|64.46|64.89|64.49|64.84|64.44|9
1739787410000|2025-02-17 10:16:50|64.87|64.47|64.85|64.45|64.87|64.47|64.85|64.45|7
1739787420000|2025-02-17 10:17:00|64.86|64.46|64.86|64.46|64.87|64.47|64.85|64.45|7
1739787430000|2025-02-17 10:17:10|64.88|64.48|64.93|64.53|64.93|64.53|64.88|64.48|3
1739787440000|2025-02-17 10:17:20|64.92|64.52|64.94|64.54|64.94|64.54|64.92|64.52|11
1739787450000|2025-02-17 10:17:30|64.93|64.53|64.98|64.58|64.98|64.58|64.93|64.53|4
1739787460000|2025-02-17 10:17:40|64.97|64.57|64.94|64.54|64.97|64.57|64.92|64.52|4
1739787480000|2025-02-17 10:18:00|64.93|64.53|64.88|64.48|64.94|64.54|64.88|64.48|5
1739787490000|2025-02-17 10:18:10|64.87|64.47|64.88|64.48|64.88|64.48|64.87|64.47|4
1739787500000|2025-02-17 10:18:20|64.91|64.51|64.87|64.47|64.92|64.52|64.87|64.47|5
1739787510000|2025-02-17 10:18:30|64.88|64.48|64.92|64.52|64.93|64.53|64.88|64.48|12
1739787520000|2025-02-17 10:18:40|64.91|64.51|64.89|64.49|64.91|64.51|64.88|64.48|7
1739787540000|2025-02-17 10:19:00|64.86|64.46|64.85|64.45|64.86|64.46|64.85|64.45|4
1739787550000|2025-02-17 10:19:10|64.81|64.41|64.79|64.39|64.81|64.41|64.78|64.38|6
1739787560000|2025-02-17 10:19:20|64.84|64.44|64.85|64.45|64.85|64.45|64.83|64.43|4
1739787570000|2025-02-17 10:19:30|64.84|64.44|64.85|64.45|64.86|64.46|64.84|64.44|8
1739787590000|2025-02-17 10:19:50|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739787600000|2025-02-17 10:20:00|64.85|64.45|64.85|64.45|64.86|64.46|64.85|64.45|3
1739787610000|2025-02-17 10:20:10|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739787620000|2025-02-17 10:20:20|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739787630000|2025-02-17 10:20:30|64.9|64.5|64.89|64.49|64.93|64.53|64.88|64.48|7
1739787640000|2025-02-17 10:20:40|64.88|64.48|64.87|64.47|64.88|64.48|64.86|64.46|3
1739787650000|2025-02-17 10:20:50|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739787660000|2025-02-17 10:21:00|64.86|64.46|64.87|64.47|64.88|64.48|64.86|64.46|6
1739787670000|2025-02-17 10:21:10|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739787680000|2025-02-17 10:21:20|64.87|64.47|64.87|64.47|64.87|64.47|64.86|64.46|5
1739787690000|2025-02-17 10:21:30|64.86|64.46|64.88|64.48|64.88|64.48|64.86|64.46|10
1739787700000|2025-02-17 10:21:40|64.86|64.46|64.9|64.5|64.91|64.51|64.86|64.46|9
1739787710000|2025-02-17 10:21:50|64.91|64.51|64.92|64.52|64.92|64.52|64.88|64.48|7
1739787720000|2025-02-17 10:22:00|64.9|64.5|64.89|64.49|64.9|64.5|64.87|64.47|3
1739787740000|2025-02-17 10:22:20|64.88|64.48|64.85|64.45|64.88|64.48|64.84|64.44|6
1739787750000|2025-02-17 10:22:30|64.88|64.48|64.87|64.47|64.88|64.48|64.87|64.47|4
1739787760000|2025-02-17 10:22:40|64.86|64.46|64.88|64.48|64.88|64.48|64.86|64.46|4
1739787770000|2025-02-17 10:22:50|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739787780000|2025-02-17 10:23:00|64.86|64.46|64.86|64.46|64.87|64.47|64.86|64.46|3
1739787790000|2025-02-17 10:23:10|64.87|64.47|64.85|64.45|64.87|64.47|64.85|64.45|3
1739787800000|2025-02-17 10:23:20|64.84|64.44|64.84|64.44|64.85|64.45|64.84|64.44|3
1739787840000|2025-02-17 10:24:00|64.85|64.45|64.84|64.44|64.86|64.46|64.84|64.44|4
1739787850000|2025-02-17 10:24:10|64.85|64.45|64.85|64.45|64.85|64.45|64.83|64.43|3
1739787870000|2025-02-17 10:24:30|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739787880000|2025-02-17 10:24:40|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739787890000|2025-02-17 10:24:50|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|4
1739787910000|2025-02-17 10:25:10|64.84|64.44|64.84|64.44|64.84|64.44|64.83|64.43|3
1739787930000|2025-02-17 10:25:30|64.86|64.46|64.86|64.46|64.86|64.46|64.83|64.43|5
1739787940000|2025-02-17 10:25:40|64.91|64.51|64.88|64.48|64.91|64.51|64.88|64.48|3
1739787950000|2025-02-17 10:25:50|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739787960000|2025-02-17 10:26:00|64.86|64.46|64.9|64.5|64.9|64.5|64.85|64.45|5
1739787970000|2025-02-17 10:26:10|64.87|64.47|64.87|64.47|64.88|64.48|64.85|64.45|8
1739787980000|2025-02-17 10:26:20|64.86|64.46|64.84|64.44|64.86|64.46|64.8|64.4|12
1739787990000|2025-02-17 10:26:30|64.82|64.42|64.79|64.39|64.82|64.42|64.79|64.39|9
1739788000000|2025-02-17 10:26:40|64.78|64.38|64.76|64.36|64.78|64.38|64.75|64.35|7
1739788010000|2025-02-17 10:26:50|64.75|64.35|64.75|64.35|64.76|64.36|64.74|64.34|6
1739788020000|2025-02-17 10:27:00|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739788030000|2025-02-17 10:27:10|64.75|64.35|64.7|64.3|64.75|64.35|64.7|64.3|4
1739788040000|2025-02-17 10:27:20|64.68|64.28|64.66|64.26|64.68|64.28|64.65|64.25|5
1739788050000|2025-02-17 10:27:30|64.65|64.25|64.65|64.25|64.65|64.25|64.63|64.23|5
1739788060000|2025-02-17 10:27:40|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|9
1739788070000|2025-02-17 10:27:50|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1739788090000|2025-02-17 10:28:10|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1739788100000|2025-02-17 10:28:20|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|4
1739788130000|2025-02-17 10:28:50|64.64|64.24|64.64|64.24|64.65|64.25|64.64|64.24|5
1739788140000|2025-02-17 10:29:00|64.65|64.25|64.66|64.26|64.66|64.26|64.65|64.25|2
1739788150000|2025-02-17 10:29:10|64.64|64.24|64.66|64.26|64.67|64.27|64.63|64.23|6
1739788160000|2025-02-17 10:29:20|64.63|64.23|64.66|64.26|64.66|64.26|64.63|64.23|4
1739788180000|2025-02-17 10:29:40|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1739788190000|2025-02-17 10:29:50|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739788200000|2025-02-17 10:30:00|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739788220000|2025-02-17 10:30:20|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1739788230000|2025-02-17 10:30:30|64.64|64.24|64.59|64.19|64.64|64.24|64.59|64.19|4
1739788240000|2025-02-17 10:30:40|64.56|64.16|64.6|64.2|64.6|64.2|64.56|64.16|3
1739788250000|2025-02-17 10:30:50|64.59|64.19|64.57|64.17|64.59|64.19|64.56|64.16|4
1739788260000|2025-02-17 10:31:00|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|4
1739788270000|2025-02-17 10:31:10|64.55|64.15|64.55|64.15|64.57|64.17|64.55|64.15|4
1739788280000|2025-02-17 10:31:20|64.51|64.11|64.5|64.1|64.56|64.16|64.5|64.1|12
1739788290000|2025-02-17 10:31:30|64.51|64.11|64.48|64.08|64.51|64.11|64.48|64.08|5
1739788300000|2025-02-17 10:31:40|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739788320000|2025-02-17 10:32:00|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1739788330000|2025-02-17 10:32:10|64.4|64|64.36|63.96|64.41|64.01|64.34|63.94|10
1739788340000|2025-02-17 10:32:20|64.34|63.94|64.36|63.96|64.36|63.96|64.34|63.94|4
1739788350000|2025-02-17 10:32:30|64.34|63.94|64.35|63.95|64.36|63.96|64.34|63.94|5
1739788360000|2025-02-17 10:32:40|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|4
1739788370000|2025-02-17 10:32:50|64.34|63.94|64.36|63.96|64.36|63.96|64.34|63.94|6
1739788380000|2025-02-17 10:33:00|64.34|63.94|64.36|63.96|64.36|63.96|64.34|63.94|4
1739788390000|2025-02-17 10:33:10|64.35|63.95|64.31|63.91|64.35|63.95|64.31|63.91|14
1739788400000|2025-02-17 10:33:20|64.29|63.89|64.34|63.94|64.34|63.94|64.29|63.89|4
1739788410000|2025-02-17 10:33:30|64.35|63.95|64.27|63.87|64.35|63.95|64.27|63.87|8
1739788420000|2025-02-17 10:33:40|64.24|63.84|64.29|63.89|64.29|63.89|64.24|63.84|4
1739788430000|2025-02-17 10:33:50|64.31|63.91|64.31|63.91|64.36|63.96|64.31|63.91|7
1739788440000|2025-02-17 10:34:00|64.32|63.92|64.35|63.95|64.35|63.95|64.31|63.91|5
1739788450000|2025-02-17 10:34:10|64.36|63.96|64.36|63.96|64.36|63.96|64.33|63.93|3
1739788460000|2025-02-17 10:34:20|64.32|63.92|64.36|63.96|64.36|63.96|64.32|63.92|3
1739788470000|2025-02-17 10:34:30|64.33|63.93|64.36|63.96|64.36|63.96|64.33|63.93|4
1739788480000|2025-02-17 10:34:40|64.33|63.93|64.35|63.95|64.35|63.95|64.33|63.93|10
1739788490000|2025-02-17 10:34:50|64.34|63.94|64.41|64.01|64.42|64.02|64.34|63.94|8
1739788500000|2025-02-17 10:35:00|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1739788520000|2025-02-17 10:35:20|64.4|64|64.41|64.01|64.42|64.02|64.38|63.98|6
1739788530000|2025-02-17 10:35:30|64.38|63.98|64.35|63.95|64.4|64|64.34|63.94|9
1739788540000|2025-02-17 10:35:40|64.34|63.94|64.39|63.99|64.42|64.02|64.34|63.94|11
1739788550000|2025-02-17 10:35:50|64.42|64.02|64.39|63.99|64.42|64.02|64.38|63.98|14
1739788560000|2025-02-17 10:36:00|64.4|64|64.39|63.99|64.4|64|64.39|63.99|4
1739788570000|2025-02-17 10:36:10|64.4|64|64.42|64.02|64.42|64.02|64.39|63.99|7
1739788580000|2025-02-17 10:36:20|64.41|64.01|64.43|64.03|64.43|64.03|64.4|64|12
1739788590000|2025-02-17 10:36:30|64.41|64.01|64.45|64.05|64.49|64.09|64.41|64.01|8
1739788600000|2025-02-17 10:36:40|64.44|64.04|64.42|64.02|64.47|64.07|64.4|64|9
1739788610000|2025-02-17 10:36:50|64.45|64.05|64.48|64.08|64.51|64.11|64.43|64.03|8
1739788620000|2025-02-17 10:37:00|64.47|64.07|64.42|64.02|64.51|64.11|64.42|64.02|12
1739788630000|2025-02-17 10:37:10|64.43|64.03|64.44|64.04|64.45|64.05|64.41|64.01|10
1739788640000|2025-02-17 10:37:20|64.43|64.03|64.42|64.02|64.45|64.05|64.42|64.02|8
1739788650000|2025-02-17 10:37:30|64.4|64|64.41|64.01|64.45|64.05|64.4|64|9
1739788660000|2025-02-17 10:37:40|64.4|64|64.44|64.04|64.44|64.04|64.4|64|8
1739788670000|2025-02-17 10:37:50|64.43|64.03|64.41|64.01|64.44|64.04|64.41|64.01|11
1739788680000|2025-02-17 10:38:00|64.44|64.04|64.44|64.04|64.45|64.05|64.4|64|12
1739788690000|2025-02-17 10:38:10|64.42|64.02|64.46|64.06|64.46|64.06|64.4|64|12
1739788710000|2025-02-17 10:38:30|64.43|64.03|64.43|64.03|64.44|64.04|64.42|64.02|6
1739788720000|2025-02-17 10:38:40|64.42|64.02|64.43|64.03|64.44|64.04|64.41|64.01|11
1739788730000|2025-02-17 10:38:50|64.42|64.02|64.4|64|64.42|64.02|64.38|63.98|9
1739788740000|2025-02-17 10:39:00|64.38|63.98|64.38|63.98|64.4|64|64.36|63.96|9
1739788750000|2025-02-17 10:39:10|64.37|63.97|64.36|63.96|64.38|63.98|64.33|63.93|13
1739788760000|2025-02-17 10:39:20|64.39|63.99|64.36|63.96|64.41|64.01|64.35|63.95|9
1739788770000|2025-02-17 10:39:30|64.33|63.93|64.36|63.96|64.36|63.96|64.33|63.93|2
1739788780000|2025-02-17 10:39:40|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739788790000|2025-02-17 10:39:50|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739788800000|2025-02-17 10:40:00|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739788810000|2025-02-17 10:40:10|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739788820000|2025-02-17 10:40:20|64.35|63.95|64.36|63.96|64.36|63.96|64.34|63.94|3
1739788830000|2025-02-17 10:40:30|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|4
1739788840000|2025-02-17 10:40:40|64.34|63.94|64.41|64.01|64.42|64.02|64.34|63.94|7
1739788850000|2025-02-17 10:40:50|64.4|64|64.41|64.01|64.41|64.01|64.37|63.97|9
1739788860000|2025-02-17 10:41:00|64.4|64|64.39|63.99|64.41|64.01|64.39|63.99|7
1739788870000|2025-02-17 10:41:10|64.4|64|64.42|64.02|64.43|64.03|64.39|63.99|10
1739788880000|2025-02-17 10:41:20|64.41|64.01|64.49|64.09|64.49|64.09|64.41|64.01|12
1739788890000|2025-02-17 10:41:30|64.48|64.08|64.46|64.06|64.48|64.08|64.46|64.06|4
1739788910000|2025-02-17 10:41:50|64.49|64.09|64.45|64.05|64.49|64.09|64.45|64.05|4
1739788920000|2025-02-17 10:42:00|64.48|64.08|64.49|64.09|64.5|64.1|64.48|64.08|7
1739788930000|2025-02-17 10:42:10|64.48|64.08|64.49|64.09|64.5|64.1|64.47|64.07|9
1739788940000|2025-02-17 10:42:20|64.48|64.08|64.5|64.1|64.52|64.12|64.48|64.08|6
1739788950000|2025-02-17 10:42:30|64.52|64.12|64.52|64.12|64.56|64.16|64.5|64.1|12
1739788960000|2025-02-17 10:42:40|64.51|64.11|64.5|64.1|64.52|64.12|64.49|64.09|10
1739788970000|2025-02-17 10:42:50|64.49|64.09|64.51|64.11|64.51|64.11|64.45|64.05|16
1739788980000|2025-02-17 10:43:00|64.48|64.08|64.49|64.09|64.51|64.11|64.46|64.06|12
1739788990000|2025-02-17 10:43:10|64.48|64.08|64.44|64.04|64.48|64.08|64.44|64.04|5
1739789000000|2025-02-17 10:43:20|64.43|64.03|64.44|64.04|64.44|64.04|64.42|64.02|5
1739789010000|2025-02-17 10:43:30|64.43|64.03|64.41|64.01|64.43|64.03|64.41|64.01|6
1739789020000|2025-02-17 10:43:40|64.43|64.03|64.42|64.02|64.43|64.03|64.41|64.01|5
1739789030000|2025-02-17 10:43:50|64.41|64.01|64.41|64.01|64.44|64.04|64.41|64.01|9
1739789040000|2025-02-17 10:44:00|64.4|64|64.43|64.03|64.43|64.03|64.4|64|6
1739789050000|2025-02-17 10:44:10|64.42|64.02|64.39|63.99|64.43|64.03|64.38|63.98|8
1739789060000|2025-02-17 10:44:20|64.38|63.98|64.42|64.02|64.42|64.02|64.37|63.97|10
1739789070000|2025-02-17 10:44:30|64.41|64.01|64.36|63.96|64.42|64.02|64.36|63.96|9
1739789080000|2025-02-17 10:44:40|64.37|63.97|64.36|63.96|64.39|63.99|64.36|63.96|5
1739789110000|2025-02-17 10:45:10|64.33|63.93|64.35|63.95|64.35|63.95|64.33|63.93|6
1739789120000|2025-02-17 10:45:20|64.34|63.94|64.34|63.94|64.35|63.95|64.33|63.93|6
1739789130000|2025-02-17 10:45:30|64.33|63.93|64.35|63.95|64.35|63.95|64.33|63.93|6
1739789140000|2025-02-17 10:45:40|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|6
1739789150000|2025-02-17 10:45:50|64.34|63.94|64.34|63.94|64.35|63.95|64.31|63.91|8
1739789160000|2025-02-17 10:46:00|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|4
1739789170000|2025-02-17 10:46:10|64.35|63.95|64.34|63.94|64.37|63.97|64.34|63.94|6
1739789180000|2025-02-17 10:46:20|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739789190000|2025-02-17 10:46:30|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739789200000|2025-02-17 10:46:40|64.33|63.93|64.36|63.96|64.36|63.96|64.33|63.93|2
1739789210000|2025-02-17 10:46:50|64.35|63.95|64.35|63.95|64.35|63.95|64.33|63.93|3
1739789220000|2025-02-17 10:47:00|64.36|63.96|64.38|63.98|64.4|64|64.36|63.96|9
1739789230000|2025-02-17 10:47:10|64.4|64|64.47|64.07|64.48|64.08|64.37|63.97|18
1739789240000|2025-02-17 10:47:20|64.42|64.02|64.49|64.09|64.54|64.14|64.39|63.99|8
1739789250000|2025-02-17 10:47:30|64.48|64.08|64.49|64.09|64.49|64.09|64.47|64.07|10
1739789260000|2025-02-17 10:47:40|64.5|64.1|64.49|64.09|64.5|64.1|64.48|64.08|10
1739789270000|2025-02-17 10:47:50|64.48|64.08|64.48|64.08|64.49|64.09|64.48|64.08|7
1739789280000|2025-02-17 10:48:00|64.49|64.09|64.46|64.06|64.49|64.09|64.46|64.06|6
1739789290000|2025-02-17 10:48:10|64.44|64.04|64.45|64.05|64.5|64.1|64.44|64.04|6
1739789300000|2025-02-17 10:48:20|64.44|64.04|64.49|64.09|64.51|64.11|64.44|64.04|8
1739789310000|2025-02-17 10:48:30|64.54|64.14|64.46|64.06|64.55|64.15|64.46|64.06|12
1739789320000|2025-02-17 10:48:40|64.44|64.04|64.46|64.06|64.5|64.1|64.44|64.04|11
1739789330000|2025-02-17 10:48:50|64.45|64.05|64.5|64.1|64.5|64.1|64.42|64.02|10
1739789340000|2025-02-17 10:49:00|64.47|64.07|64.42|64.02|64.47|64.07|64.42|64.02|10
1739789360000|2025-02-17 10:49:20|64.53|64.13|64.47|64.07|64.53|64.13|64.47|64.07|5
1739789370000|2025-02-17 10:49:30|64.48|64.08|64.44|64.04|64.52|64.12|64.44|64.04|10
1739789380000|2025-02-17 10:49:40|64.43|64.03|64.43|64.03|64.45|64.05|64.42|64.02|7
1739789390000|2025-02-17 10:49:50|64.44|64.04|64.38|63.98|64.44|64.04|64.38|63.98|10
1739789400000|2025-02-17 10:50:00|64.37|63.97|64.38|63.98|64.38|63.98|64.35|63.95|7
1739789410000|2025-02-17 10:50:10|64.37|63.97|64.39|63.99|64.42|64.02|64.35|63.95|9
1739789420000|2025-02-17 10:50:20|64.41|64.01|64.41|64.01|64.41|64.01|64.39|63.99|8
1739789430000|2025-02-17 10:50:30|64.4|64|64.36|63.96|64.4|64|64.36|63.96|4
1739789440000|2025-02-17 10:50:40|64.37|63.97|64.38|63.98|64.39|63.99|64.37|63.97|7
1739789450000|2025-02-17 10:50:50|64.37|63.97|64.36|63.96|64.39|63.99|64.36|63.96|8
1739789460000|2025-02-17 10:51:00|64.35|63.95|64.35|63.95|64.35|63.95|64.34|63.94|5
1739789470000|2025-02-17 10:51:10|64.38|63.98|64.38|63.98|64.39|63.99|64.37|63.97|6
1739789480000|2025-02-17 10:51:20|64.39|63.99|64.36|63.96|64.39|63.99|64.35|63.95|8
1739789490000|2025-02-17 10:51:30|64.35|63.95|64.36|63.96|64.37|63.97|64.34|63.94|11
1739789500000|2025-02-17 10:51:40|64.35|63.95|64.34|63.94|64.39|63.99|64.33|63.93|12
1739789510000|2025-02-17 10:51:50|64.33|63.93|64.34|63.94|64.35|63.95|64.32|63.92|5
1739789520000|2025-02-17 10:52:00|64.33|63.93|64.28|63.88|64.34|63.94|64.27|63.87|11
1739789530000|2025-02-17 10:52:10|64.27|63.87|64.25|63.85|64.28|63.88|64.23|63.83|12
1739789540000|2025-02-17 10:52:20|64.23|63.83|64.23|63.83|64.24|63.84|64.23|63.83|3
1739789560000|2025-02-17 10:52:40|64.24|63.84|64.24|63.84|64.24|63.84|64.22|63.82|5
1739789580000|2025-02-17 10:53:00|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739789590000|2025-02-17 10:53:10|64.25|63.85|64.28|63.88|64.31|63.91|64.25|63.85|3
1739789600000|2025-02-17 10:53:20|64.27|63.87|64.32|63.92|64.32|63.92|64.27|63.87|9
1739789610000|2025-02-17 10:53:30|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|2
1739789630000|2025-02-17 10:53:50|64.31|63.91|64.26|63.86|64.31|63.91|64.26|63.86|5
1739789640000|2025-02-17 10:54:00|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|4
1739789660000|2025-02-17 10:54:20|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739789710000|2025-02-17 10:55:10|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739789720000|2025-02-17 10:55:20|64.25|63.85|64.28|63.88|64.3|63.9|64.25|63.85|5
1739789730000|2025-02-17 10:55:30|64.27|63.87|64.24|63.84|64.27|63.87|64.24|63.84|4
1739789740000|2025-02-17 10:55:40|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1739789760000|2025-02-17 10:56:00|64.23|63.83|64.23|63.83|64.26|63.86|64.23|63.83|7
1739789770000|2025-02-17 10:56:10|64.27|63.87|64.3|63.9|64.3|63.9|64.25|63.85|5
1739789780000|2025-02-17 10:56:20|64.27|63.87|64.28|63.88|64.28|63.88|64.25|63.85|4
1739789790000|2025-02-17 10:56:30|64.27|63.87|64.27|63.87|64.27|63.87|64.24|63.84|9
1739789800000|2025-02-17 10:56:40|64.28|63.88|64.28|63.88|64.29|63.89|64.25|63.85|9
1739789810000|2025-02-17 10:56:50|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739789820000|2025-02-17 10:57:00|64.28|63.88|64.29|63.89|64.29|63.89|64.27|63.87|8
1739789830000|2025-02-17 10:57:10|64.26|63.86|64.26|63.86|64.26|63.86|64.24|63.84|4
1739789840000|2025-02-17 10:57:20|64.27|63.87|64.24|63.84|64.27|63.87|64.23|63.83|6
1739789850000|2025-02-17 10:57:30|64.3|63.9|64.28|63.88|64.35|63.95|64.27|63.87|8
1739789860000|2025-02-17 10:57:40|64.27|63.87|64.3|63.9|64.3|63.9|64.27|63.87|3
1739789870000|2025-02-17 10:57:50|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|8
1739789880000|2025-02-17 10:58:00|64.31|63.91|64.32|63.92|64.32|63.92|64.3|63.9|10
1739789890000|2025-02-17 10:58:10|64.33|63.93|64.33|63.93|64.33|63.93|64.31|63.91|4
1739789910000|2025-02-17 10:58:30|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1739789920000|2025-02-17 10:58:40|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|3
1739789930000|2025-02-17 10:58:50|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739789960000|2025-02-17 10:59:20|64.36|63.96|64.35|63.95|64.37|63.97|64.35|63.95|4
1739789970000|2025-02-17 10:59:30|64.32|63.92|64.33|63.93|64.35|63.95|64.26|63.86|8
1739789980000|2025-02-17 10:59:40|64.29|63.89|64.3|63.9|64.31|63.91|64.28|63.88|4
1739789990000|2025-02-17 10:59:50|64.29|63.89|64.24|63.84|64.29|63.89|64.24|63.84|6
1739790000000|2025-02-17 11:00:00|64.23|63.83|64.35|63.95|64.37|63.97|64.23|63.83|10
1739790010000|2025-02-17 11:00:10|64.34|63.94|64.34|63.94|64.36|63.96|64.32|63.92|9
1739790020000|2025-02-17 11:00:20|64.33|63.93|64.34|63.94|64.36|63.96|64.33|63.93|5
1739790040000|2025-02-17 11:00:40|64.29|63.89|64.25|63.85|64.29|63.89|64.25|63.85|5
1739790050000|2025-02-17 11:00:50|64.24|63.84|64.23|63.83|64.26|63.86|64.23|63.83|6
1739790060000|2025-02-17 11:01:00|64.18|63.78|64.21|63.81|64.26|63.86|64.17|63.77|9
1739790070000|2025-02-17 11:01:10|64.2|63.8|64.22|63.82|64.23|63.83|64.17|63.77|17
1739790080000|2025-02-17 11:01:20|64.21|63.81|64.14|63.74|64.23|63.83|64.14|63.74|14
1739790100000|2025-02-17 11:01:40|64.18|63.78|64.13|63.73|64.18|63.78|64.13|63.73|6
1739790110000|2025-02-17 11:01:50|64.14|63.74|64.06|63.66|64.14|63.74|64.06|63.66|8
1739790120000|2025-02-17 11:02:00|64.05|63.65|64.04|63.64|64.06|63.66|64.03|63.63|9
1739790130000|2025-02-17 11:02:10|64.05|63.65|64.06|63.66|64.08|63.68|64.04|63.64|8
1739790140000|2025-02-17 11:02:20|64.05|63.65|64.15|63.75|64.17|63.77|64.05|63.65|7
1739790150000|2025-02-17 11:02:30|64.13|63.73|64.16|63.76|64.16|63.76|64.13|63.73|5
1739790170000|2025-02-17 11:02:50|64.17|63.77|64.16|63.76|64.17|63.77|64.16|63.76|2
1739790180000|2025-02-17 11:03:00|64.22|63.82|64.26|63.86|64.27|63.87|64.22|63.82|11
1739790190000|2025-02-17 11:03:10|64.25|63.85|64.28|63.88|64.33|63.93|64.24|63.84|13
1739790200000|2025-02-17 11:03:20|64.27|63.87|64.27|63.87|64.27|63.87|64.25|63.85|5
1739790210000|2025-02-17 11:03:30|64.26|63.86|64.24|63.84|64.27|63.87|64.24|63.84|7
1739790220000|2025-02-17 11:03:40|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739790260000|2025-02-17 11:04:20|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739790270000|2025-02-17 11:04:30|64.31|63.91|64.32|63.92|64.33|63.93|64.31|63.91|6
1739790300000|2025-02-17 11:05:00|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739790310000|2025-02-17 11:05:10|64.31|63.91|64.32|63.92|64.32|63.92|64.27|63.87|7
1739790320000|2025-02-17 11:05:20|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739790330000|2025-02-17 11:05:30|64.34|63.94|64.34|63.94|64.39|63.99|64.33|63.93|9
1739790340000|2025-02-17 11:05:40|64.38|63.98|64.38|63.98|64.4|64|64.38|63.98|9
1739790350000|2025-02-17 11:05:50|64.4|64|64.39|63.99|64.4|64|64.38|63.98|5
1739790360000|2025-02-17 11:06:00|64.38|63.98|64.41|64.01|64.41|64.01|64.35|63.95|11
1739790370000|2025-02-17 11:06:10|64.39|63.99|64.42|64.02|64.43|64.03|64.36|63.96|10
1739790380000|2025-02-17 11:06:20|64.41|64.01|64.36|63.96|64.44|64.04|64.36|63.96|9
1739790390000|2025-02-17 11:06:30|64.37|63.97|64.42|64.02|64.42|64.02|64.34|63.94|14
1739790400000|2025-02-17 11:06:40|64.43|64.03|64.43|64.03|64.43|64.03|64.41|64.01|8
1739790410000|2025-02-17 11:06:50|64.42|64.02|64.42|64.02|64.43|64.03|64.41|64.01|4
1739790420000|2025-02-17 11:07:00|64.41|64.01|64.48|64.08|64.5|64.1|64.41|64.01|10
1739790430000|2025-02-17 11:07:10|64.47|64.07|64.5|64.1|64.52|64.12|64.47|64.07|11
1739790440000|2025-02-17 11:07:20|64.52|64.12|64.51|64.11|64.52|64.12|64.5|64.1|11
1739790450000|2025-02-17 11:07:30|64.49|64.09|64.51|64.11|64.52|64.12|64.49|64.09|7
1739790460000|2025-02-17 11:07:40|64.55|64.15|64.53|64.13|64.55|64.15|64.51|64.11|14
1739790470000|2025-02-17 11:07:50|64.52|64.12|64.52|64.12|64.53|64.13|64.51|64.11|4
1739790490000|2025-02-17 11:08:10|64.56|64.16|64.62|64.22|64.63|64.23|64.56|64.16|11
1739790500000|2025-02-17 11:08:20|64.61|64.21|64.63|64.23|64.63|64.23|64.56|64.16|12
1739790510000|2025-02-17 11:08:30|64.56|64.16|64.53|64.13|64.56|64.16|64.53|64.13|4
1739790520000|2025-02-17 11:08:40|64.52|64.12|64.55|64.15|64.55|64.15|64.52|64.12|2
1739790530000|2025-02-17 11:08:50|64.54|64.14|64.55|64.15|64.55|64.15|64.52|64.12|6
1739790540000|2025-02-17 11:09:00|64.54|64.14|64.54|64.14|64.55|64.15|64.52|64.12|5
1739790550000|2025-02-17 11:09:10|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|4
1739790560000|2025-02-17 11:09:20|64.53|64.13|64.56|64.16|64.61|64.21|64.53|64.13|16
1739790570000|2025-02-17 11:09:30|64.55|64.15|64.54|64.14|64.6|64.2|64.54|64.14|10
1739790580000|2025-02-17 11:09:40|64.53|64.13|64.52|64.12|64.54|64.14|64.52|64.12|6
1739790590000|2025-02-17 11:09:50|64.51|64.11|64.54|64.14|64.54|64.14|64.5|64.1|4
1739790600000|2025-02-17 11:10:00|64.53|64.13|64.53|64.13|64.54|64.14|64.51|64.11|5
1739790610000|2025-02-17 11:10:10|64.52|64.12|64.52|64.12|64.54|64.14|64.51|64.11|5
1739790620000|2025-02-17 11:10:20|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|5
1739790630000|2025-02-17 11:10:30|64.5|64.1|64.45|64.05|64.52|64.12|64.45|64.05|8
1739790640000|2025-02-17 11:10:40|64.44|64.04|64.46|64.06|64.48|64.08|64.44|64.04|8
1739790650000|2025-02-17 11:10:50|64.44|64.04|64.44|64.04|64.46|64.06|64.42|64.02|10
1739790660000|2025-02-17 11:11:00|64.43|64.03|64.47|64.07|64.47|64.07|64.42|64.02|8
1739790670000|2025-02-17 11:11:10|64.5|64.1|64.52|64.12|64.54|64.14|64.5|64.1|5
1739790690000|2025-02-17 11:11:30|64.47|64.07|64.43|64.03|64.47|64.07|64.43|64.03|7
1739790700000|2025-02-17 11:11:40|64.49|64.09|64.47|64.07|64.51|64.11|64.47|64.07|6
1739790710000|2025-02-17 11:11:50|64.46|64.06|64.44|64.04|64.46|64.06|64.42|64.02|9
1739790720000|2025-02-17 11:12:00|64.43|64.03|64.42|64.02|64.45|64.05|64.42|64.02|7
1739790730000|2025-02-17 11:12:10|64.41|64.01|64.44|64.04|64.44|64.04|64.41|64.01|5
1739790740000|2025-02-17 11:12:20|64.43|64.03|64.43|64.03|64.44|64.04|64.42|64.02|6
1739790750000|2025-02-17 11:12:30|64.42|64.02|64.42|64.02|64.44|64.04|64.41|64.01|10
1739790760000|2025-02-17 11:12:40|64.43|64.03|64.44|64.04|64.44|64.04|64.42|64.02|7
1739790770000|2025-02-17 11:12:50|64.43|64.03|64.42|64.02|64.44|64.04|64.42|64.02|9
1739790780000|2025-02-17 11:13:00|64.44|64.04|64.42|64.02|64.44|64.04|64.41|64.01|5
1739790790000|2025-02-17 11:13:10|64.44|64.04|64.42|64.02|64.44|64.04|64.42|64.02|5
1739790800000|2025-02-17 11:13:20|64.44|64.04|64.41|64.01|64.44|64.04|64.41|64.01|10
1739790810000|2025-02-17 11:13:30|64.43|64.03|64.42|64.02|64.43|64.03|64.41|64.01|10
1739790820000|2025-02-17 11:13:40|64.41|64.01|64.42|64.02|64.43|64.03|64.41|64.01|10
1739790830000|2025-02-17 11:13:50|64.41|64.01|64.41|64.01|64.43|64.03|64.41|64.01|9
1739790840000|2025-02-17 11:14:00|64.43|64.03|64.41|64.01|64.43|64.03|64.41|64.01|8
1739790850000|2025-02-17 11:14:10|64.43|64.03|64.42|64.02|64.43|64.03|64.41|64.01|5
1739790860000|2025-02-17 11:14:20|64.41|64.01|64.41|64.01|64.43|64.03|64.4|64|5
1739790880000|2025-02-17 11:14:40|64.43|64.03|64.41|64.01|64.43|64.03|64.41|64.01|5
1739790890000|2025-02-17 11:14:50|64.43|64.03|64.42|64.02|64.44|64.04|64.41|64.01|7
1739790900000|2025-02-17 11:15:00|64.44|64.04|64.44|64.04|64.44|64.04|64.42|64.02|6
1739790910000|2025-02-17 11:15:10|64.43|64.03|64.43|64.03|64.43|64.03|64.41|64.01|6
1739790920000|2025-02-17 11:15:20|64.42|64.02|64.41|64.01|64.43|64.03|64.41|64.01|7
1739790930000|2025-02-17 11:15:30|64.42|64.02|64.44|64.04|64.49|64.09|64.42|64.02|11
1739790940000|2025-02-17 11:15:40|64.43|64.03|64.42|64.02|64.44|64.04|64.42|64.02|8
1739790950000|2025-02-17 11:15:50|64.44|64.04|64.43|64.03|64.44|64.04|64.41|64.01|10
1739790960000|2025-02-17 11:16:00|64.42|64.02|64.42|64.02|64.44|64.04|64.41|64.01|9
1739790970000|2025-02-17 11:16:10|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|2
1739790980000|2025-02-17 11:16:20|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1739790990000|2025-02-17 11:16:30|64.46|64.06|64.48|64.08|64.49|64.09|64.45|64.05|11
1739791000000|2025-02-17 11:16:40|64.51|64.11|64.49|64.09|64.51|64.11|64.49|64.09|8
1739791010000|2025-02-17 11:16:50|64.51|64.11|64.49|64.09|64.52|64.12|64.49|64.09|9
1739791020000|2025-02-17 11:17:00|64.52|64.12|64.51|64.11|64.52|64.12|64.49|64.09|7
1739791030000|2025-02-17 11:17:10|64.5|64.1|64.47|64.07|64.5|64.1|64.44|64.04|10
1739791040000|2025-02-17 11:17:20|64.46|64.06|64.42|64.02|64.46|64.06|64.41|64.01|7
1739791050000|2025-02-17 11:17:30|64.46|64.06|64.43|64.03|64.46|64.06|64.43|64.03|3
1739791060000|2025-02-17 11:17:40|64.42|64.02|64.44|64.04|64.45|64.05|64.42|64.02|6
1739791080000|2025-02-17 11:18:00|64.43|64.03|64.44|64.04|64.44|64.04|64.42|64.02|5
1739791090000|2025-02-17 11:18:10|64.43|64.03|64.42|64.02|64.44|64.04|64.41|64.01|8
1739791100000|2025-02-17 11:18:20|64.44|64.04|64.42|64.02|64.44|64.04|64.41|64.01|7
1739791110000|2025-02-17 11:18:30|64.41|64.01|64.42|64.02|64.42|64.02|64.4|64|6
1739791120000|2025-02-17 11:18:40|64.41|64.01|64.35|63.95|64.41|64.01|64.34|63.94|8
1739791130000|2025-02-17 11:18:50|64.37|63.97|64.38|63.98|64.39|63.99|64.37|63.97|5
1739791140000|2025-02-17 11:19:00|64.37|63.97|64.35|63.95|64.37|63.97|64.34|63.94|7
1739791150000|2025-02-17 11:19:10|64.34|63.94|64.34|63.94|64.36|63.96|64.34|63.94|3
1739791160000|2025-02-17 11:19:20|64.35|63.95|64.38|63.98|64.38|63.98|64.34|63.94|4
1739791170000|2025-02-17 11:19:30|64.36|63.96|64.37|63.97|64.39|63.99|64.36|63.96|8
1739791180000|2025-02-17 11:19:40|64.4|64|64.4|64|64.43|64.03|64.39|63.99|8
1739791190000|2025-02-17 11:19:50|64.42|64.02|64.39|63.99|64.42|64.02|64.39|63.99|7
1739791200000|2025-02-17 11:20:00|64.41|64.01|64.36|63.96|64.42|64.02|64.36|63.96|8
1739791210000|2025-02-17 11:20:10|64.35|63.95|64.41|64.01|64.43|64.03|64.35|63.95|11
1739791220000|2025-02-17 11:20:20|64.44|64.04|64.35|63.95|64.44|64.04|64.35|63.95|11
1739791230000|2025-02-17 11:20:30|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739791240000|2025-02-17 11:20:40|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1739791250000|2025-02-17 11:20:50|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739791260000|2025-02-17 11:21:00|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1739791280000|2025-02-17 11:21:20|64.36|63.96|64.35|63.95|64.39|63.99|64.34|63.94|10
1739791290000|2025-02-17 11:21:30|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1739791300000|2025-02-17 11:21:40|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1739791310000|2025-02-17 11:21:50|64.35|63.95|64.35|63.95|64.35|63.95|64.34|63.94|3
1739791320000|2025-02-17 11:22:00|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|2
1739791330000|2025-02-17 11:22:10|64.4|64|64.39|63.99|64.41|64.01|64.39|63.99|4
1739791340000|2025-02-17 11:22:20|64.38|63.98|64.36|63.96|64.38|63.98|64.35|63.95|7
1739791350000|2025-02-17 11:22:30|64.35|63.95|64.34|63.94|64.35|63.95|64.34|63.94|2
1739791390000|2025-02-17 11:23:10|64.31|63.91|64.25|63.85|64.31|63.91|64.25|63.85|13
1739791400000|2025-02-17 11:23:20|64.24|63.84|64.25|63.85|64.27|63.87|64.23|63.83|7
1739791410000|2025-02-17 11:23:30|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|3
1739791420000|2025-02-17 11:23:40|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739791430000|2025-02-17 11:23:50|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739791460000|2025-02-17 11:24:20|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739791490000|2025-02-17 11:24:50|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739791500000|2025-02-17 11:25:00|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|6
1739791510000|2025-02-17 11:25:10|64.23|63.83|64.17|63.77|64.24|63.84|64.17|63.77|6
1739791520000|2025-02-17 11:25:20|64.16|63.76|64.19|63.79|64.19|63.79|64.16|63.76|3
1739791530000|2025-02-17 11:25:30|64.18|63.78|64.17|63.77|64.18|63.78|64.17|63.77|4
1739791540000|2025-02-17 11:25:40|64.16|63.76|64.16|63.76|64.17|63.77|64.14|63.74|6
1739791550000|2025-02-17 11:25:50|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739791560000|2025-02-17 11:26:00|64.14|63.74|64.14|63.74|64.15|63.75|64.14|63.74|5
1739791570000|2025-02-17 11:26:10|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739791590000|2025-02-17 11:26:30|64.19|63.79|64.21|63.81|64.21|63.81|64.19|63.79|2
1739791600000|2025-02-17 11:26:40|64.2|63.8|64.19|63.79|64.2|63.8|64.16|63.76|5
1739791610000|2025-02-17 11:26:50|64.18|63.78|64.15|63.75|64.18|63.78|64.15|63.75|4
1739791620000|2025-02-17 11:27:00|64.17|63.77|64.18|63.78|64.21|63.81|64.17|63.77|5
1739791630000|2025-02-17 11:27:10|64.19|63.79|64.21|63.81|64.21|63.81|64.19|63.79|3
1739791640000|2025-02-17 11:27:20|64.24|63.84|64.18|63.78|64.24|63.84|64.18|63.78|4
1739791650000|2025-02-17 11:27:30|64.17|63.77|64.17|63.77|64.17|63.77|64.15|63.75|4
1739791670000|2025-02-17 11:27:50|64.18|63.78|64.25|63.85|64.25|63.85|64.18|63.78|6
1739791680000|2025-02-17 11:28:00|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739791690000|2025-02-17 11:28:10|64.25|63.85|64.25|63.85|64.25|63.85|64.24|63.84|3
1739791720000|2025-02-17 11:28:40|64.24|63.84|64.24|63.84|64.25|63.85|64.24|63.84|5
1739791730000|2025-02-17 11:28:50|64.25|63.85|64.19|63.79|64.25|63.85|64.19|63.79|8
1739791740000|2025-02-17 11:29:00|64.18|63.78|64.16|63.76|64.18|63.78|64.16|63.76|3
1739791750000|2025-02-17 11:29:10|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739791760000|2025-02-17 11:29:20|64.15|63.75|64.15|63.75|64.15|63.75|64.14|63.74|3
1739791770000|2025-02-17 11:29:30|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739791800000|2025-02-17 11:30:00|64.11|63.71|64.14|63.74|64.14|63.74|64.08|63.68|7
1739791810000|2025-02-17 11:30:10|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739791830000|2025-02-17 11:30:30|64.14|63.74|64.15|63.75|64.15|63.75|64.14|63.74|2
1739791850000|2025-02-17 11:30:50|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739791860000|2025-02-17 11:31:00|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739791870000|2025-02-17 11:31:10|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739791880000|2025-02-17 11:31:20|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739791910000|2025-02-17 11:31:50|64.07|63.67|64.12|63.72|64.14|63.74|64.07|63.67|8
1739791920000|2025-02-17 11:32:00|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739791930000|2025-02-17 11:32:10|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739791940000|2025-02-17 11:32:20|64.15|63.75|64.15|63.75|64.15|63.75|64.14|63.74|3
1739791950000|2025-02-17 11:32:30|64.16|63.76|64.19|63.79|64.22|63.82|64.16|63.76|16
1739791960000|2025-02-17 11:32:40|64.18|63.78|64.15|63.75|64.18|63.78|64.15|63.75|4
1739791970000|2025-02-17 11:32:50|64.14|63.74|64.14|63.74|64.15|63.75|64.14|63.74|5
1739791980000|2025-02-17 11:33:00|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739792000000|2025-02-17 11:33:20|64.21|63.81|64.21|63.81|64.24|63.84|64.2|63.8|7
1739792020000|2025-02-17 11:33:40|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1739792030000|2025-02-17 11:33:50|64.17|63.77|64.19|63.79|64.19|63.79|64.16|63.76|5
1739792040000|2025-02-17 11:34:00|64.18|63.78|64.18|63.78|64.2|63.8|64.18|63.78|7
1739792050000|2025-02-17 11:34:10|64.19|63.79|64.2|63.8|64.2|63.8|64.19|63.79|2
1739792060000|2025-02-17 11:34:20|64.19|63.79|64.16|63.76|64.19|63.79|64.16|63.76|4
1739792070000|2025-02-17 11:34:30|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739792080000|2025-02-17 11:34:40|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739792100000|2025-02-17 11:35:00|64.14|63.74|64.15|63.75|64.16|63.76|64.14|63.74|3
1739792110000|2025-02-17 11:35:10|64.16|63.76|64.14|63.74|64.16|63.76|64.14|63.74|3
1739792120000|2025-02-17 11:35:20|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739792140000|2025-02-17 11:35:40|64.14|63.74|64.15|63.75|64.15|63.75|64.14|63.74|4
1739792150000|2025-02-17 11:35:50|64.14|63.74|64.14|63.74|64.15|63.75|64.14|63.74|3
1739792160000|2025-02-17 11:36:00|64.1|63.7|64.08|63.68|64.1|63.7|64.07|63.67|5
1739792170000|2025-02-17 11:36:10|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1739792190000|2025-02-17 11:36:30|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739792200000|2025-02-17 11:36:40|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1739792210000|2025-02-17 11:36:50|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739792220000|2025-02-17 11:37:00|64.05|63.65|64.05|63.65|64.05|63.65|64.04|63.64|5
1739792230000|2025-02-17 11:37:10|64.04|63.64|64.04|63.64|64.04|63.64|64.03|63.63|3
1739792240000|2025-02-17 11:37:20|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|6
1739792250000|2025-02-17 11:37:30|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|2
1739792270000|2025-02-17 11:37:50|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|4
1739792280000|2025-02-17 11:38:00|64.04|63.64|64.06|63.66|64.06|63.66|64.04|63.64|3
1739792290000|2025-02-17 11:38:10|64.05|63.65|64.06|63.66|64.06|63.66|64.03|63.63|4
1739792300000|2025-02-17 11:38:20|64.03|63.63|64.05|63.65|64.05|63.65|64.03|63.63|2
1739792330000|2025-02-17 11:38:50|64.04|63.64|64.04|63.64|64.04|63.64|64.03|63.63|3
1739792340000|2025-02-17 11:39:00|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1739792350000|2025-02-17 11:39:10|64.04|63.64|64.04|63.64|64.05|63.65|64.03|63.63|6
1739792360000|2025-02-17 11:39:20|64.05|63.65|64.05|63.65|64.06|63.66|64.05|63.65|3
1739792390000|2025-02-17 11:39:50|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739792410000|2025-02-17 11:40:10|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739792420000|2025-02-17 11:40:20|64.03|63.63|64.06|63.66|64.06|63.66|64.03|63.63|2
1739792430000|2025-02-17 11:40:30|64.05|63.65|64.05|63.65|64.05|63.65|64.04|63.64|3
1739792440000|2025-02-17 11:40:40|64.08|63.68|64.14|63.74|64.17|63.77|64.08|63.68|7
1739792450000|2025-02-17 11:40:50|64.13|63.73|64.13|63.73|64.14|63.74|64.1|63.7|9
1739792460000|2025-02-17 11:41:00|64.12|63.72|64.09|63.69|64.13|63.73|64.09|63.69|8
1739792470000|2025-02-17 11:41:10|64.08|63.68|64.06|63.66|64.09|63.69|64.06|63.66|5
1739792480000|2025-02-17 11:41:20|64.04|63.64|64.11|63.71|64.11|63.71|64.04|63.64|4
1739792490000|2025-02-17 11:41:30|64.1|63.7|64.09|63.69|64.13|63.73|64.08|63.68|8
1739792500000|2025-02-17 11:41:40|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|2
1739792510000|2025-02-17 11:41:50|64.06|63.66|64.09|63.69|64.09|63.69|64.04|63.64|8
1739792520000|2025-02-17 11:42:00|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1739792530000|2025-02-17 11:42:10|64.09|63.69|64.07|63.67|64.09|63.69|64.07|63.67|3
1739792540000|2025-02-17 11:42:20|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|4
1739792560000|2025-02-17 11:42:40|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739792580000|2025-02-17 11:43:00|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739792600000|2025-02-17 11:43:20|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739792630000|2025-02-17 11:43:50|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739792640000|2025-02-17 11:44:00|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|4
1739792670000|2025-02-17 11:44:30|64.06|63.66|64.11|63.71|64.11|63.71|64.06|63.66|2
1739792680000|2025-02-17 11:44:40|64.1|63.7|64.11|63.71|64.11|63.71|64.09|63.69|4
1739792700000|2025-02-17 11:45:00|64.09|63.69|64.11|63.71|64.11|63.71|64.08|63.68|5
1739792710000|2025-02-17 11:45:10|64.1|63.7|64.1|63.7|64.1|63.7|64.09|63.69|3
1739792720000|2025-02-17 11:45:20|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1739792730000|2025-02-17 11:45:30|64.08|63.68|64.1|63.7|64.16|63.76|64.05|63.65|9
1739792740000|2025-02-17 11:45:40|64.11|63.71|64.14|63.74|64.17|63.77|64.11|63.71|5
1739792780000|2025-02-17 11:46:20|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1739792790000|2025-02-17 11:46:30|64.11|63.71|64.08|63.68|64.11|63.71|64.08|63.68|2
1739792800000|2025-02-17 11:46:40|64.07|63.67|64.08|63.68|64.08|63.68|64.07|63.67|2
1739792810000|2025-02-17 11:46:50|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|2
1739792820000|2025-02-17 11:47:00|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739792830000|2025-02-17 11:47:10|64.11|63.71|64.12|63.72|64.12|63.72|64.11|63.71|2
1739792840000|2025-02-17 11:47:20|64.11|63.71|64.08|63.68|64.11|63.71|64.08|63.68|3
1739792860000|2025-02-17 11:47:40|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1739792870000|2025-02-17 11:47:50|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739792890000|2025-02-17 11:48:10|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739792900000|2025-02-17 11:48:20|64.06|63.66|64.06|63.66|64.06|63.66|64.05|63.65|3
1739792920000|2025-02-17 11:48:40|64.05|63.65|64.15|63.75|64.15|63.75|64.05|63.65|8
1739792930000|2025-02-17 11:48:50|64.18|63.78|64.14|63.74|64.18|63.78|64.14|63.74|5
1739792950000|2025-02-17 11:49:10|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739792970000|2025-02-17 11:49:30|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1739792990000|2025-02-17 11:49:50|64.09|63.69|64.09|63.69|64.09|63.69|64.07|63.67|3
1739793000000|2025-02-17 11:50:00|64.12|63.72|64.16|63.76|64.17|63.77|64.12|63.72|5
1739793010000|2025-02-17 11:50:10|64.15|63.75|64.24|63.84|64.26|63.86|64.14|63.74|12
1739793020000|2025-02-17 11:50:20|64.23|63.83|64.24|63.84|64.26|63.86|64.23|63.83|6
1739793030000|2025-02-17 11:50:30|64.23|63.83|64.2|63.8|64.23|63.83|64.15|63.75|7
1739793050000|2025-02-17 11:50:50|64.17|63.77|64.14|63.74|64.17|63.77|64.14|63.74|4
1739793070000|2025-02-17 11:51:10|64.19|63.79|64.2|63.8|64.2|63.8|64.19|63.79|2
1739793080000|2025-02-17 11:51:20|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739793090000|2025-02-17 11:51:30|64.2|63.8|64.19|63.79|64.21|63.81|64.19|63.79|4
1739793100000|2025-02-17 11:51:40|64.18|63.78|64.15|63.75|64.18|63.78|64.15|63.75|4
1739793110000|2025-02-17 11:51:50|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739793120000|2025-02-17 11:52:00|64.12|63.72|64.08|63.68|64.12|63.72|64.08|63.68|4
1739793130000|2025-02-17 11:52:10|64.07|63.67|64.1|63.7|64.14|63.74|64.07|63.67|12
1739793140000|2025-02-17 11:52:20|64.11|63.71|64.14|63.74|64.17|63.77|64.11|63.71|7
1739793150000|2025-02-17 11:52:30|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739793170000|2025-02-17 11:52:50|64.12|63.72|64.11|63.71|64.12|63.72|64.06|63.66|9
1739793180000|2025-02-17 11:53:00|64.15|63.75|64.11|63.71|64.15|63.75|64.1|63.7|12
1739793190000|2025-02-17 11:53:10|64.17|63.77|64.15|63.75|64.17|63.77|64.07|63.67|15
1739793200000|2025-02-17 11:53:20|64.14|63.74|64.14|63.74|64.17|63.77|64.11|63.71|8
1739793210000|2025-02-17 11:53:30|64.12|63.72|64.12|63.72|64.13|63.73|64.1|63.7|7
1739793220000|2025-02-17 11:53:40|64.11|63.71|64.1|63.7|64.11|63.71|64.09|63.69|7
1739793230000|2025-02-17 11:53:50|64.09|63.69|64.11|63.71|64.11|63.71|64.09|63.69|7
1739793240000|2025-02-17 11:54:00|64.1|63.7|64.11|63.71|64.11|63.71|64.09|63.69|8
1739793250000|2025-02-17 11:54:10|64.1|63.7|64.11|63.71|64.11|63.71|64.08|63.68|7
1739793260000|2025-02-17 11:54:20|64.1|63.7|64.12|63.72|64.12|63.72|64.1|63.7|9
1739793270000|2025-02-17 11:54:30|64.18|63.78|64.12|63.72|64.18|63.78|64.09|63.69|9
1739793280000|2025-02-17 11:54:40|64.11|63.71|64.13|63.73|64.13|63.73|64.1|63.7|9
1739793290000|2025-02-17 11:54:50|64.15|63.75|64.2|63.8|64.2|63.8|64.15|63.75|16
1739793300000|2025-02-17 11:55:00|64.18|63.78|64.22|63.82|64.23|63.83|64.18|63.78|11
1739793310000|2025-02-17 11:55:10|64.21|63.81|64.21|63.81|64.22|63.82|64.2|63.8|6
1739793320000|2025-02-17 11:55:20|64.2|63.8|64.22|63.82|64.22|63.82|64.2|63.8|5
1739793330000|2025-02-17 11:55:30|64.21|63.81|64.2|63.8|64.22|63.82|64.2|63.8|7
1739793340000|2025-02-17 11:55:40|64.22|63.82|64.21|63.81|64.22|63.82|64.2|63.8|7
1739793360000|2025-02-17 11:56:00|64.2|63.8|64.21|63.81|64.22|63.82|64.2|63.8|6
1739793370000|2025-02-17 11:56:10|64.22|63.82|64.22|63.82|64.22|63.82|64.2|63.8|5
1739793380000|2025-02-17 11:56:20|64.21|63.81|64.2|63.8|64.22|63.82|64.2|63.8|7
1739793390000|2025-02-17 11:56:30|64.22|63.82|64.22|63.82|64.22|63.82|64.2|63.8|4
1739793400000|2025-02-17 11:56:40|64.21|63.81|64.32|63.92|64.34|63.94|64.21|63.81|9
1739793410000|2025-02-17 11:56:50|64.31|63.91|64.33|63.93|64.33|63.93|64.31|63.91|5
1739793420000|2025-02-17 11:57:00|64.32|63.92|64.31|63.91|64.33|63.93|64.3|63.9|12
1739793430000|2025-02-17 11:57:10|64.3|63.9|64.21|63.81|64.31|63.91|64.21|63.81|11
1739793440000|2025-02-17 11:57:20|64.24|63.84|64.21|63.81|64.24|63.84|64.21|63.81|4
1739793450000|2025-02-17 11:57:30|64.2|63.8|64.21|63.81|64.22|63.82|64.2|63.8|5
1739793460000|2025-02-17 11:57:40|64.2|63.8|64.21|63.81|64.22|63.82|64.2|63.8|8
1739793470000|2025-02-17 11:57:50|64.2|63.8|64.2|63.8|64.22|63.82|64.2|63.8|6
1739793480000|2025-02-17 11:58:00|64.19|63.79|64.18|63.78|64.2|63.8|64.14|63.74|12
1739793490000|2025-02-17 11:58:10|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1739793500000|2025-02-17 11:58:20|64.14|63.74|64.13|63.73|64.14|63.74|64.12|63.72|5
1739793510000|2025-02-17 11:58:30|64.12|63.72|64.13|63.73|64.14|63.74|64.12|63.72|5
1739793520000|2025-02-17 11:58:40|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739793530000|2025-02-17 11:58:50|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|8
1739793540000|2025-02-17 11:59:00|64.13|63.73|64.15|63.75|64.16|63.76|64.12|63.72|5
1739793550000|2025-02-17 11:59:10|64.16|63.76|64.17|63.77|64.21|63.81|64.16|63.76|11
1739793560000|2025-02-17 11:59:20|64.16|63.76|64.18|63.78|64.2|63.8|64.15|63.75|6
1739793570000|2025-02-17 11:59:30|64.2|63.8|64.19|63.79|64.21|63.81|64.18|63.78|9
1739793580000|2025-02-17 11:59:40|64.21|63.81|64.19|63.79|64.21|63.81|64.19|63.79|8
1739793590000|2025-02-17 11:59:50|64.21|63.81|64.21|63.81|64.21|63.81|64.19|63.79|7
1739793600000|2025-02-17 12:00:00|64.2|63.8|64.17|63.77|64.2|63.8|64.15|63.75|12
1739793610000|2025-02-17 12:00:10|64.15|63.75|64.2|63.8|64.2|63.8|64.15|63.75|9
1739793620000|2025-02-17 12:00:20|64.19|63.79|64.24|63.84|64.25|63.85|64.19|63.79|8
1739793630000|2025-02-17 12:00:30|64.23|63.83|64.21|63.81|64.23|63.83|64.21|63.81|5
1739793640000|2025-02-17 12:00:40|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|4
1739793650000|2025-02-17 12:00:50|64.23|63.83|64.23|63.83|64.23|63.83|64.21|63.81|9
1739793660000|2025-02-17 12:01:00|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739793680000|2025-02-17 12:01:20|64.26|63.86|64.32|63.92|64.33|63.93|64.26|63.86|4
1739793690000|2025-02-17 12:01:30|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1739793700000|2025-02-17 12:01:40|64.32|63.92|64.3|63.9|64.32|63.92|64.3|63.9|9
1739793710000|2025-02-17 12:01:50|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|5
1739793720000|2025-02-17 12:02:00|64.3|63.9|64.25|63.85|64.31|63.91|64.25|63.85|10
1739793730000|2025-02-17 12:02:10|64.27|63.87|64.34|63.94|64.37|63.97|64.27|63.87|8
1739793740000|2025-02-17 12:02:20|64.33|63.93|64.29|63.89|64.33|63.93|64.28|63.88|8
1739793750000|2025-02-17 12:02:30|64.28|63.88|64.31|63.91|64.32|63.92|64.28|63.88|9
1739793760000|2025-02-17 12:02:40|64.3|63.9|64.29|63.89|64.32|63.92|64.29|63.89|6
1739793770000|2025-02-17 12:02:50|64.32|63.92|64.31|63.91|64.32|63.92|64.29|63.89|6
1739793780000|2025-02-17 12:03:00|64.3|63.9|64.29|63.89|64.32|63.92|64.29|63.89|6
1739793790000|2025-02-17 12:03:10|64.3|63.9|64.29|63.89|64.31|63.91|64.29|63.89|7
1739793800000|2025-02-17 12:03:20|64.3|63.9|64.32|63.92|64.37|63.97|64.3|63.9|9
1739793810000|2025-02-17 12:03:30|64.31|63.91|64.31|63.91|64.36|63.96|64.31|63.91|12
1739793820000|2025-02-17 12:03:40|64.32|63.92|64.41|64.01|64.42|64.02|64.32|63.92|10
1739793830000|2025-02-17 12:03:50|64.4|64|64.4|64|64.43|64.03|64.4|64|7
1739793840000|2025-02-17 12:04:00|64.39|63.99|64.4|64|64.42|64.02|64.36|63.96|9
1739793850000|2025-02-17 12:04:10|64.39|63.99|64.37|63.97|64.39|63.99|64.37|63.97|3
1739793870000|2025-02-17 12:04:30|64.31|63.91|64.32|63.92|64.35|63.95|64.31|63.91|6
1739793880000|2025-02-17 12:04:40|64.34|63.94|64.4|64|64.45|64.05|64.34|63.94|10
1739793890000|2025-02-17 12:04:50|64.42|64.02|64.4|64|64.42|64.02|64.39|63.99|5
1739793900000|2025-02-17 12:05:00|64.39|63.99|64.41|64.01|64.44|64.04|64.39|63.99|9
1739793910000|2025-02-17 12:05:10|64.4|64|64.41|64.01|64.42|64.02|64.4|64|5
1739793920000|2025-02-17 12:05:20|64.43|64.03|64.47|64.07|64.52|64.12|64.41|64.01|12
1739793930000|2025-02-17 12:05:30|64.46|64.06|64.49|64.09|64.5|64.1|64.43|64.03|7
1739793940000|2025-02-17 12:05:40|64.48|64.08|64.47|64.07|64.48|64.08|64.44|64.04|7
1739793950000|2025-02-17 12:05:50|64.46|64.06|64.49|64.09|64.49|64.09|64.46|64.06|4
1739793960000|2025-02-17 12:06:00|64.53|64.13|64.53|64.13|64.55|64.15|64.49|64.09|7
1739793970000|2025-02-17 12:06:10|64.52|64.12|64.52|64.12|64.53|64.13|64.5|64.1|5
1739793980000|2025-02-17 12:06:20|64.51|64.11|64.5|64.1|64.53|64.13|64.5|64.1|10
1739793990000|2025-02-17 12:06:30|64.52|64.12|64.51|64.11|64.52|64.12|64.49|64.09|7
1739794000000|2025-02-17 12:06:40|64.49|64.09|64.44|64.04|64.51|64.11|64.44|64.04|11
1739794010000|2025-02-17 12:06:50|64.43|64.03|64.41|64.01|64.44|64.04|64.41|64.01|5
1739794020000|2025-02-17 12:07:00|64.43|64.03|64.49|64.09|64.49|64.09|64.41|64.01|9
1739794030000|2025-02-17 12:07:10|64.48|64.08|64.52|64.12|64.57|64.17|64.48|64.08|16
1739794040000|2025-02-17 12:07:20|64.51|64.11|64.46|64.06|64.51|64.11|64.46|64.06|5
1739794050000|2025-02-17 12:07:30|64.44|64.04|64.45|64.05|64.47|64.07|64.44|64.04|7
1739794070000|2025-02-17 12:07:50|64.43|64.03|64.42|64.02|64.44|64.04|64.41|64.01|8
1739794080000|2025-02-17 12:08:00|64.44|64.04|64.42|64.02|64.45|64.05|64.42|64.02|7
1739794090000|2025-02-17 12:08:10|64.45|64.05|64.43|64.03|64.45|64.05|64.42|64.02|7
1739794100000|2025-02-17 12:08:20|64.42|64.02|64.44|64.04|64.45|64.05|64.42|64.02|9
1739794110000|2025-02-17 12:08:30|64.43|64.03|64.41|64.01|64.45|64.05|64.4|64|13
1739794120000|2025-02-17 12:08:40|64.43|64.03|64.4|64|64.43|64.03|64.4|64|6
1739794130000|2025-02-17 12:08:50|64.43|64.03|64.44|64.04|64.44|64.04|64.41|64.01|6
1739794140000|2025-02-17 12:09:00|64.43|64.03|64.43|64.03|64.45|64.05|64.42|64.02|8
1739794150000|2025-02-17 12:09:10|64.45|64.05|64.44|64.04|64.45|64.05|64.43|64.03|7
1739794160000|2025-02-17 12:09:20|64.45|64.05|64.44|64.04|64.45|64.05|64.43|64.03|5
1739794170000|2025-02-17 12:09:30|64.43|64.03|64.45|64.05|64.45|64.05|64.43|64.03|5
1739794180000|2025-02-17 12:09:40|64.44|64.04|64.43|64.03|64.45|64.05|64.43|64.03|7
1739794190000|2025-02-17 12:09:50|64.45|64.05|64.43|64.03|64.45|64.05|64.42|64.02|8
1739794200000|2025-02-17 12:10:00|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1739794210000|2025-02-17 12:10:10|64.44|64.04|64.43|64.03|64.45|64.05|64.43|64.03|8
1739794220000|2025-02-17 12:10:20|64.42|64.02|64.42|64.02|64.43|64.03|64.42|64.02|3
1739794230000|2025-02-17 12:10:30|64.44|64.04|64.45|64.05|64.45|64.05|64.42|64.02|6
1739794240000|2025-02-17 12:10:40|64.44|64.04|64.43|64.03|64.44|64.04|64.42|64.02|4
1739794270000|2025-02-17 12:11:10|64.54|64.14|64.47|64.07|64.54|64.14|64.47|64.07|9
1739794280000|2025-02-17 12:11:20|64.46|64.06|64.5|64.1|64.5|64.1|64.45|64.05|12
1739794290000|2025-02-17 12:11:30|64.49|64.09|64.46|64.06|64.51|64.11|64.46|64.06|9
1739794300000|2025-02-17 12:11:40|64.47|64.07|64.44|64.04|64.49|64.09|64.44|64.04|9
1739794310000|2025-02-17 12:11:50|64.43|64.03|64.51|64.11|64.51|64.11|64.43|64.03|8
1739794320000|2025-02-17 12:12:00|64.5|64.1|64.43|64.03|64.5|64.1|64.43|64.03|6
1739794330000|2025-02-17 12:12:10|64.47|64.07|64.44|64.04|64.47|64.07|64.43|64.03|11
1739794340000|2025-02-17 12:12:20|64.47|64.07|64.44|64.04|64.47|64.07|64.44|64.04|8
1739794350000|2025-02-17 12:12:30|64.43|64.03|64.47|64.07|64.5|64.1|64.43|64.03|6
1739794360000|2025-02-17 12:12:40|64.46|64.06|64.45|64.05|64.48|64.08|64.44|64.04|6
1739794370000|2025-02-17 12:12:50|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1739794380000|2025-02-17 12:13:00|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739794390000|2025-02-17 12:13:10|64.44|64.04|64.43|64.03|64.44|64.04|64.42|64.02|4
1739794410000|2025-02-17 12:13:30|64.46|64.06|64.42|64.02|64.46|64.06|64.42|64.02|3
1739794420000|2025-02-17 12:13:40|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1739794430000|2025-02-17 12:13:50|64.42|64.02|64.42|64.02|64.43|64.03|64.42|64.02|5
1739794440000|2025-02-17 12:14:00|64.43|64.03|64.43|64.03|64.44|64.04|64.42|64.02|5
1739794460000|2025-02-17 12:14:20|64.42|64.02|64.47|64.07|64.47|64.07|64.42|64.02|5
1739794470000|2025-02-17 12:14:30|64.48|64.08|64.44|64.04|64.51|64.11|64.43|64.03|10
1739794480000|2025-02-17 12:14:40|64.46|64.06|64.43|64.03|64.46|64.06|64.42|64.02|12
1739794490000|2025-02-17 12:14:50|64.45|64.05|64.45|64.05|64.45|64.05|64.43|64.03|4
1739794500000|2025-02-17 12:15:00|64.44|64.04|64.44|64.04|64.46|64.06|64.43|64.03|5
1739794510000|2025-02-17 12:15:10|64.43|64.03|64.43|64.03|64.46|64.06|64.42|64.02|13
1739794520000|2025-02-17 12:15:20|64.45|64.05|64.43|64.03|64.45|64.05|64.43|64.03|9
1739794530000|2025-02-17 12:15:30|64.45|64.05|64.44|64.04|64.45|64.05|64.43|64.03|5
1739794540000|2025-02-17 12:15:40|64.43|64.03|64.52|64.12|64.53|64.13|64.43|64.03|10
1739794550000|2025-02-17 12:15:50|64.53|64.13|64.53|64.13|64.59|64.19|64.52|64.12|9
1739794560000|2025-02-17 12:16:00|64.52|64.12|64.52|64.12|64.54|64.14|64.52|64.12|4
1739794570000|2025-02-17 12:16:10|64.54|64.14|64.53|64.13|64.54|64.14|64.51|64.11|6
1739794580000|2025-02-17 12:16:20|64.52|64.12|64.51|64.11|64.53|64.13|64.47|64.07|10
1739794590000|2025-02-17 12:16:30|64.5|64.1|64.55|64.15|64.55|64.15|64.5|64.1|5
1739794600000|2025-02-17 12:16:40|64.53|64.13|64.66|64.26|64.7|64.3|64.53|64.13|12
1739794610000|2025-02-17 12:16:50|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739794630000|2025-02-17 12:17:10|64.66|64.26|64.65|64.25|64.69|64.29|64.63|64.23|6
1739794640000|2025-02-17 12:17:20|64.64|64.24|64.65|64.25|64.65|64.25|64.63|64.23|3
1739794660000|2025-02-17 12:17:40|64.61|64.21|64.64|64.24|64.64|64.24|64.61|64.21|7
1739794670000|2025-02-17 12:17:50|64.63|64.23|64.65|64.25|64.69|64.29|64.61|64.21|10
1739794680000|2025-02-17 12:18:00|64.64|64.24|64.75|64.35|64.75|64.35|64.64|64.24|12
1739794690000|2025-02-17 12:18:10|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|4
1739794700000|2025-02-17 12:18:20|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|6
1739794710000|2025-02-17 12:18:30|64.72|64.32|64.71|64.31|64.74|64.34|64.71|64.31|8
1739794720000|2025-02-17 12:18:40|64.74|64.34|64.73|64.33|64.74|64.34|64.71|64.31|6
1739794730000|2025-02-17 12:18:50|64.74|64.34|64.66|64.26|64.74|64.34|64.66|64.26|10
1739794740000|2025-02-17 12:19:00|64.65|64.25|64.64|64.24|64.68|64.28|64.64|64.24|7
1739794750000|2025-02-17 12:19:10|64.65|64.25|64.65|64.25|64.66|64.26|64.64|64.24|6
1739794760000|2025-02-17 12:19:20|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|2
1739794770000|2025-02-17 12:19:30|64.64|64.24|64.63|64.23|64.66|64.26|64.63|64.23|7
1739794780000|2025-02-17 12:19:40|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|3
1739794790000|2025-02-17 12:19:50|64.63|64.23|64.64|64.24|64.65|64.25|64.63|64.23|8
1739794800000|2025-02-17 12:20:00|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|8
1739794810000|2025-02-17 12:20:10|64.67|64.27|64.63|64.23|64.67|64.27|64.63|64.23|5
1739794830000|2025-02-17 12:20:30|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1739794850000|2025-02-17 12:20:50|64.65|64.25|64.65|64.25|64.66|64.26|64.62|64.22|5
1739794860000|2025-02-17 12:21:00|64.64|64.24|64.66|64.26|64.66|64.26|64.64|64.24|2
1739794870000|2025-02-17 12:21:10|64.65|64.25|64.64|64.24|64.68|64.28|64.64|64.24|10
1739794890000|2025-02-17 12:21:30|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739794900000|2025-02-17 12:21:40|64.68|64.28|64.72|64.32|64.76|64.36|64.66|64.26|10
1739794910000|2025-02-17 12:21:50|64.74|64.34|64.73|64.33|64.74|64.34|64.71|64.31|9
1739794920000|2025-02-17 12:22:00|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|5
1739794930000|2025-02-17 12:22:10|64.75|64.35|64.74|64.34|64.76|64.36|64.72|64.32|8
1739794940000|2025-02-17 12:22:20|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739794950000|2025-02-17 12:22:30|64.73|64.33|64.75|64.35|64.75|64.35|64.73|64.33|5
1739794960000|2025-02-17 12:22:40|64.76|64.36|64.74|64.34|64.76|64.36|64.74|64.34|3
1739794970000|2025-02-17 12:22:50|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739794980000|2025-02-17 12:23:00|64.75|64.35|64.83|64.43|64.86|64.46|64.74|64.34|10
1739794990000|2025-02-17 12:23:10|64.82|64.42|64.83|64.43|64.84|64.44|64.8|64.4|6
1739795000000|2025-02-17 12:23:20|64.82|64.42|64.81|64.41|64.84|64.44|64.81|64.41|6
1739795010000|2025-02-17 12:23:30|64.8|64.4|64.8|64.4|64.81|64.41|64.77|64.37|15
1739795020000|2025-02-17 12:23:40|64.84|64.44|64.79|64.39|64.84|64.44|64.79|64.39|8
1739795030000|2025-02-17 12:23:50|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|2
1739795050000|2025-02-17 12:24:10|64.75|64.35|64.81|64.41|64.81|64.41|64.75|64.35|6
1739795060000|2025-02-17 12:24:20|64.82|64.42|64.77|64.37|64.82|64.42|64.76|64.36|10
1739795070000|2025-02-17 12:24:30|64.76|64.36|64.74|64.34|64.76|64.36|64.74|64.34|3
1739795080000|2025-02-17 12:24:40|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|4
1739795090000|2025-02-17 12:24:50|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|4
1739795100000|2025-02-17 12:25:00|64.73|64.33|64.7|64.3|64.76|64.36|64.7|64.3|12
1739795110000|2025-02-17 12:25:10|64.69|64.29|64.7|64.3|64.71|64.31|64.69|64.29|8
1739795120000|2025-02-17 12:25:20|64.71|64.31|64.73|64.33|64.76|64.36|64.7|64.3|13
1739795130000|2025-02-17 12:25:30|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1739795140000|2025-02-17 12:25:40|64.72|64.32|64.7|64.3|64.72|64.32|64.7|64.3|5
1739795150000|2025-02-17 12:25:50|64.68|64.28|64.66|64.26|64.7|64.3|64.66|64.26|8
1739795160000|2025-02-17 12:26:00|64.65|64.25|64.65|64.25|64.66|64.26|64.65|64.25|3
1739795170000|2025-02-17 12:26:10|64.66|64.26|64.67|64.27|64.67|64.27|64.64|64.24|7
1739795180000|2025-02-17 12:26:20|64.65|64.25|64.64|64.24|64.66|64.26|64.64|64.24|7
1739795190000|2025-02-17 12:26:30|64.65|64.25|64.66|64.26|64.66|64.26|64.62|64.22|4
1739795200000|2025-02-17 12:26:40|64.65|64.25|64.62|64.22|64.66|64.26|64.62|64.22|6
1739795210000|2025-02-17 12:26:50|64.65|64.25|64.57|64.17|64.65|64.25|64.57|64.17|10
1739795220000|2025-02-17 12:27:00|64.58|64.18|64.56|64.16|64.58|64.18|64.54|64.14|10
1739795240000|2025-02-17 12:27:20|64.61|64.21|64.62|64.22|64.63|64.23|64.6|64.2|5
1739795250000|2025-02-17 12:27:30|64.63|64.23|64.63|64.23|64.63|64.23|64.61|64.21|7
1739795260000|2025-02-17 12:27:40|64.62|64.22|64.6|64.2|64.63|64.23|64.6|64.2|12
1739795270000|2025-02-17 12:27:50|64.62|64.22|64.56|64.16|64.62|64.22|64.56|64.16|8
1739795280000|2025-02-17 12:28:00|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1739795290000|2025-02-17 12:28:10|64.55|64.15|64.6|64.2|64.6|64.2|64.54|64.14|7
1739795300000|2025-02-17 12:28:20|64.59|64.19|64.58|64.18|64.59|64.19|64.56|64.16|8
1739795310000|2025-02-17 12:28:30|64.57|64.17|64.6|64.2|64.61|64.21|64.57|64.17|8
1739795320000|2025-02-17 12:28:40|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|9
1739795330000|2025-02-17 12:28:50|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|6
1739795340000|2025-02-17 12:29:00|64.61|64.21|64.61|64.21|64.62|64.22|64.6|64.2|6
1739795350000|2025-02-17 12:29:10|64.6|64.2|64.61|64.21|64.62|64.22|64.6|64.2|8
1739795360000|2025-02-17 12:29:20|64.62|64.22|64.58|64.18|64.62|64.22|64.58|64.18|10
1739795370000|2025-02-17 12:29:30|64.57|64.17|64.62|64.22|64.62|64.22|64.56|64.16|10
1739795380000|2025-02-17 12:29:40|64.61|64.21|64.63|64.23|64.64|64.24|64.6|64.2|8
1739795390000|2025-02-17 12:29:50|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|4
1739795400000|2025-02-17 12:30:00|64.61|64.21|64.65|64.25|64.66|64.26|64.61|64.21|11
1739795410000|2025-02-17 12:30:10|64.64|64.24|64.64|64.24|64.66|64.26|64.62|64.22|7
1739795420000|2025-02-17 12:30:20|64.65|64.25|64.59|64.19|64.66|64.26|64.59|64.19|9
1739795440000|2025-02-17 12:30:40|64.52|64.12|64.53|64.13|64.54|64.14|64.5|64.1|9
1739795450000|2025-02-17 12:30:50|64.55|64.15|64.54|64.14|64.56|64.16|64.54|64.14|6
1739795460000|2025-02-17 12:31:00|64.53|64.13|64.55|64.15|64.55|64.15|64.51|64.11|5
1739795470000|2025-02-17 12:31:10|64.54|64.14|64.51|64.11|64.54|64.14|64.51|64.11|4
1739795480000|2025-02-17 12:31:20|64.54|64.14|64.52|64.12|64.54|64.14|64.51|64.11|5
1739795490000|2025-02-17 12:31:30|64.53|64.13|64.52|64.12|64.54|64.14|64.52|64.12|4
1739795500000|2025-02-17 12:31:40|64.51|64.11|64.42|64.02|64.51|64.11|64.42|64.02|10
1739795510000|2025-02-17 12:31:50|64.45|64.05|64.44|64.04|64.45|64.05|64.41|64.01|8
1739795520000|2025-02-17 12:32:00|64.43|64.03|64.42|64.02|64.5|64.1|64.42|64.02|13
1739795530000|2025-02-17 12:32:10|64.44|64.04|64.52|64.12|64.52|64.12|64.44|64.04|10
1739795540000|2025-02-17 12:32:20|64.49|64.09|64.48|64.08|64.52|64.12|64.48|64.08|9
1739795550000|2025-02-17 12:32:30|64.47|64.07|64.44|64.04|64.47|64.07|64.44|64.04|5
1739795560000|2025-02-17 12:32:40|64.48|64.08|64.45|64.05|64.48|64.08|64.42|64.02|10
1739795570000|2025-02-17 12:32:50|64.44|64.04|64.45|64.05|64.45|64.05|64.42|64.02|10
1739795580000|2025-02-17 12:33:00|64.44|64.04|64.44|64.04|64.51|64.11|64.43|64.03|15
1739795590000|2025-02-17 12:33:10|64.43|64.03|64.44|64.04|64.45|64.05|64.43|64.03|5
1739795600000|2025-02-17 12:33:20|64.42|64.02|64.43|64.03|64.45|64.05|64.41|64.01|8
1739795610000|2025-02-17 12:33:30|64.41|64.01|64.43|64.03|64.45|64.05|64.41|64.01|10
1739795620000|2025-02-17 12:33:40|64.42|64.02|64.42|64.02|64.42|64.02|64.41|64.01|3
1739795640000|2025-02-17 12:34:00|64.41|64.01|64.42|64.02|64.43|64.03|64.41|64.01|7
1739795650000|2025-02-17 12:34:10|64.41|64.01|64.4|64|64.43|64.03|64.4|64|7
1739795660000|2025-02-17 12:34:20|64.42|64.02|64.42|64.02|64.42|64.02|64.4|64|4
1739795670000|2025-02-17 12:34:30|64.41|64.01|64.41|64.01|64.43|64.03|64.4|64|6
1739795680000|2025-02-17 12:34:40|64.42|64.02|64.42|64.02|64.43|64.03|64.41|64.01|7
1739795690000|2025-02-17 12:34:50|64.4|64|64.47|64.07|64.47|64.07|64.4|64|5
1739795700000|2025-02-17 12:35:00|64.46|64.06|64.47|64.07|64.55|64.15|64.45|64.05|16
1739795710000|2025-02-17 12:35:10|64.46|64.06|64.44|64.04|64.47|64.07|64.44|64.04|7
1739795720000|2025-02-17 12:35:20|64.46|64.06|64.53|64.13|64.55|64.15|64.46|64.06|9
1739795730000|2025-02-17 12:35:30|64.52|64.12|64.54|64.14|64.55|64.15|64.51|64.11|8
1739795740000|2025-02-17 12:35:40|64.53|64.13|64.47|64.07|64.54|64.14|64.47|64.07|11
1739795750000|2025-02-17 12:35:50|64.49|64.09|64.5|64.1|64.53|64.13|64.49|64.09|11
1739795760000|2025-02-17 12:36:00|64.51|64.11|64.52|64.12|64.52|64.12|64.49|64.09|6
1739795770000|2025-02-17 12:36:10|64.51|64.11|64.51|64.11|64.52|64.12|64.5|64.1|8
1739795780000|2025-02-17 12:36:20|64.54|64.14|64.52|64.12|64.54|64.14|64.51|64.11|11
1739795790000|2025-02-17 12:36:30|64.51|64.11|64.53|64.13|64.53|64.13|64.5|64.1|8
1739795800000|2025-02-17 12:36:40|64.52|64.12|64.47|64.07|64.52|64.12|64.46|64.06|9
1739795810000|2025-02-17 12:36:50|64.46|64.06|64.44|64.04|64.46|64.06|64.43|64.03|7
1739795820000|2025-02-17 12:37:00|64.48|64.08|64.5|64.1|64.51|64.11|64.48|64.08|10
1739795830000|2025-02-17 12:37:10|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|9
1739795840000|2025-02-17 12:37:20|64.51|64.11|64.53|64.13|64.53|64.13|64.51|64.11|5
1739795850000|2025-02-17 12:37:30|64.52|64.12|64.51|64.11|64.53|64.13|64.51|64.11|5
1739795860000|2025-02-17 12:37:40|64.53|64.13|64.52|64.12|64.53|64.13|64.5|64.1|6
1739795870000|2025-02-17 12:37:50|64.51|64.11|64.5|64.1|64.53|64.13|64.5|64.1|7
1739795880000|2025-02-17 12:38:00|64.51|64.11|64.51|64.11|64.51|64.11|64.5|64.1|5
1739795900000|2025-02-17 12:38:20|64.45|64.05|64.44|64.04|64.49|64.09|64.44|64.04|5
1739795910000|2025-02-17 12:38:30|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|2
1739795920000|2025-02-17 12:38:40|64.41|64.01|64.43|64.03|64.43|64.03|64.4|64|9
1739795930000|2025-02-17 12:38:50|64.42|64.02|64.42|64.02|64.44|64.04|64.39|63.99|6
1739795940000|2025-02-17 12:39:00|64.41|64.01|64.41|64.01|64.43|64.03|64.4|64|9
1739795950000|2025-02-17 12:39:10|64.43|64.03|64.42|64.02|64.44|64.04|64.41|64.01|7
1739795960000|2025-02-17 12:39:20|64.44|64.04|64.44|64.04|64.44|64.04|64.42|64.02|4
1739795970000|2025-02-17 12:39:30|64.43|64.03|64.43|64.03|64.44|64.04|64.42|64.02|4
1739795980000|2025-02-17 12:39:40|64.42|64.02|64.42|64.02|64.44|64.04|64.42|64.02|4
1739795990000|2025-02-17 12:39:50|64.43|64.03|64.44|64.04|64.44|64.04|64.42|64.02|7
1739796000000|2025-02-17 12:40:00|64.45|64.05|64.48|64.08|64.49|64.09|64.45|64.05|13
1739796010000|2025-02-17 12:40:10|64.47|64.07|64.55|64.15|64.56|64.16|64.46|64.06|14
1739796020000|2025-02-17 12:40:20|64.54|64.14|64.51|64.11|64.55|64.15|64.51|64.11|10
1739796030000|2025-02-17 12:40:30|64.54|64.14|64.53|64.13|64.54|64.14|64.51|64.11|6
1739796040000|2025-02-17 12:40:40|64.54|64.14|64.52|64.12|64.54|64.14|64.51|64.11|7
1739796050000|2025-02-17 12:40:50|64.51|64.11|64.55|64.15|64.62|64.22|64.51|64.11|12
1739796060000|2025-02-17 12:41:00|64.54|64.14|64.63|64.23|64.66|64.26|64.54|64.14|16
1739796070000|2025-02-17 12:41:10|64.64|64.24|64.63|64.23|64.65|64.25|64.63|64.23|6
1739796090000|2025-02-17 12:41:30|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|3
1739796100000|2025-02-17 12:41:40|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1739796110000|2025-02-17 12:41:50|64.61|64.21|64.55|64.15|64.62|64.22|64.55|64.15|14
1739796120000|2025-02-17 12:42:00|64.59|64.19|64.61|64.21|64.61|64.21|64.55|64.15|7
1739796130000|2025-02-17 12:42:10|64.59|64.19|64.52|64.12|64.6|64.2|64.52|64.12|11
1739796140000|2025-02-17 12:42:20|64.55|64.15|64.52|64.12|64.55|64.15|64.52|64.12|6
1739796150000|2025-02-17 12:42:30|64.51|64.11|64.54|64.14|64.54|64.14|64.51|64.11|5
1739796160000|2025-02-17 12:42:40|64.53|64.13|64.52|64.12|64.53|64.13|64.51|64.11|5
1739796170000|2025-02-17 12:42:50|64.51|64.11|64.51|64.11|64.53|64.13|64.51|64.11|6
1739796180000|2025-02-17 12:43:00|64.5|64.1|64.52|64.12|64.53|64.13|64.5|64.1|6
1739796190000|2025-02-17 12:43:10|64.51|64.11|64.51|64.11|64.53|64.13|64.51|64.11|4
1739796200000|2025-02-17 12:43:20|64.53|64.13|64.53|64.13|64.53|64.13|64.51|64.11|6
1739796210000|2025-02-17 12:43:30|64.52|64.12|64.51|64.11|64.53|64.13|64.51|64.11|5
1739796220000|2025-02-17 12:43:40|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|3
1739796230000|2025-02-17 12:43:50|64.51|64.11|64.52|64.12|64.54|64.14|64.51|64.11|7
1739796240000|2025-02-17 12:44:00|64.56|64.16|64.52|64.12|64.56|64.16|64.52|64.12|4
1739796250000|2025-02-17 12:44:10|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1739796260000|2025-02-17 12:44:20|64.56|64.16|64.62|64.22|64.62|64.22|64.56|64.16|6
1739796280000|2025-02-17 12:44:40|64.64|64.24|64.62|64.22|64.64|64.24|64.61|64.21|5
1739796290000|2025-02-17 12:44:50|64.61|64.21|64.61|64.21|64.64|64.24|64.61|64.21|7
1739796300000|2025-02-17 12:45:00|64.64|64.24|64.65|64.25|64.66|64.26|64.63|64.23|6
1739796310000|2025-02-17 12:45:10|64.64|64.24|64.63|64.23|64.65|64.25|64.62|64.22|8
1739796320000|2025-02-17 12:45:20|64.62|64.22|64.65|64.25|64.65|64.25|64.62|64.22|8
1739796330000|2025-02-17 12:45:30|64.64|64.24|64.76|64.36|64.76|64.36|64.64|64.24|9
1739796340000|2025-02-17 12:45:40|64.74|64.34|64.86|64.46|64.86|64.46|64.74|64.34|11
1739796350000|2025-02-17 12:45:50|64.85|64.45|64.75|64.35|64.85|64.45|64.74|64.34|9
1739796360000|2025-02-17 12:46:00|64.81|64.41|64.82|64.42|64.86|64.46|64.78|64.38|12
1739796370000|2025-02-17 12:46:10|64.81|64.41|64.85|64.45|64.85|64.45|64.81|64.41|3
1739796390000|2025-02-17 12:46:30|64.86|64.46|64.85|64.45|64.86|64.46|64.85|64.45|2
1739796400000|2025-02-17 12:46:40|64.86|64.46|64.85|64.45|64.86|64.46|64.84|64.44|6
1739796420000|2025-02-17 12:47:00|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|3
1739796430000|2025-02-17 12:47:10|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1739796440000|2025-02-17 12:47:20|64.82|64.42|64.76|64.36|64.82|64.42|64.76|64.36|6
1739796450000|2025-02-17 12:47:30|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739796480000|2025-02-17 12:48:00|64.77|64.37|64.74|64.34|64.77|64.37|64.73|64.33|3
1739796490000|2025-02-17 12:48:10|64.75|64.35|64.8|64.4|64.81|64.41|64.75|64.35|8
1739796500000|2025-02-17 12:48:20|64.81|64.41|64.77|64.37|64.81|64.41|64.77|64.37|4
1739796520000|2025-02-17 12:48:40|64.78|64.38|64.82|64.42|64.82|64.42|64.78|64.38|3
1739796530000|2025-02-17 12:48:50|64.81|64.41|64.81|64.41|64.81|64.41|64.8|64.4|3
1739796540000|2025-02-17 12:49:00|64.8|64.4|64.82|64.42|64.82|64.42|64.79|64.39|6
1739796550000|2025-02-17 12:49:10|64.78|64.38|64.8|64.4|64.8|64.4|64.78|64.38|6
1739796560000|2025-02-17 12:49:20|64.78|64.38|64.75|64.35|64.79|64.39|64.75|64.35|8
1739796570000|2025-02-17 12:49:30|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739796580000|2025-02-17 12:49:40|64.75|64.35|64.76|64.36|64.76|64.36|64.75|64.35|2
1739796610000|2025-02-17 12:50:10|64.77|64.37|64.77|64.37|64.77|64.37|64.76|64.36|3
1739796620000|2025-02-17 12:50:20|64.78|64.38|64.83|64.43|64.83|64.43|64.78|64.38|4
1739796650000|2025-02-17 12:50:50|64.81|64.41|64.83|64.43|64.83|64.43|64.79|64.39|5
1739796670000|2025-02-17 12:51:10|64.85|64.45|64.85|64.45|64.85|64.45|64.84|64.44|3
1739796680000|2025-02-17 12:51:20|64.83|64.43|64.77|64.37|64.84|64.44|64.76|64.36|9
1739796690000|2025-02-17 12:51:30|64.75|64.35|64.76|64.36|64.76|64.36|64.75|64.35|6
1739796700000|2025-02-17 12:51:40|64.74|64.34|64.74|64.34|64.76|64.36|64.74|64.34|6
1739796710000|2025-02-17 12:51:50|64.75|64.35|64.75|64.35|64.76|64.36|64.74|64.34|4
1739796720000|2025-02-17 12:52:00|64.73|64.33|64.75|64.35|64.75|64.35|64.73|64.33|3
1739796730000|2025-02-17 12:52:10|64.76|64.36|64.75|64.35|64.76|64.36|64.74|64.34|3
1739796740000|2025-02-17 12:52:20|64.76|64.36|64.74|64.34|64.76|64.36|64.74|64.34|2
1739796750000|2025-02-17 12:52:30|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739796760000|2025-02-17 12:52:40|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739796770000|2025-02-17 12:52:50|64.72|64.32|64.67|64.27|64.72|64.32|64.67|64.27|4
1739796780000|2025-02-17 12:53:00|64.64|64.24|64.68|64.28|64.68|64.28|64.64|64.24|6
1739796790000|2025-02-17 12:53:10|64.69|64.29|64.72|64.32|64.72|64.32|64.69|64.29|3
1739796800000|2025-02-17 12:53:20|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739796810000|2025-02-17 12:53:30|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739796830000|2025-02-17 12:53:50|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739796840000|2025-02-17 12:54:00|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739796850000|2025-02-17 12:54:10|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739796890000|2025-02-17 12:54:50|64.75|64.35|64.74|64.34|64.75|64.35|64.73|64.33|3
1739796900000|2025-02-17 12:55:00|64.73|64.33|64.75|64.35|64.75|64.35|64.73|64.33|3
1739796910000|2025-02-17 12:55:10|64.74|64.34|64.78|64.38|64.78|64.38|64.74|64.34|5
1739796920000|2025-02-17 12:55:20|64.81|64.41|64.86|64.46|64.88|64.48|64.81|64.41|7
1739796930000|2025-02-17 12:55:30|64.84|64.44|64.85|64.45|64.86|64.46|64.84|64.44|6
1739796940000|2025-02-17 12:55:40|64.86|64.46|64.86|64.46|64.86|64.46|64.84|64.44|8
1739796950000|2025-02-17 12:55:50|64.85|64.45|64.85|64.45|64.86|64.46|64.85|64.45|3
1739796960000|2025-02-17 12:56:00|64.84|64.44|64.84|64.44|64.86|64.46|64.84|64.44|6
1739796970000|2025-02-17 12:56:10|64.85|64.45|64.84|64.44|64.86|64.46|64.84|64.44|4
1739796990000|2025-02-17 12:56:30|64.83|64.43|64.83|64.43|64.84|64.44|64.83|64.43|3
1739797000000|2025-02-17 12:56:40|64.84|64.44|64.84|64.44|64.84|64.44|64.83|64.43|3
1739797010000|2025-02-17 12:56:50|64.85|64.45|64.85|64.45|64.86|64.46|64.85|64.45|7
1739797020000|2025-02-17 12:57:00|64.86|64.46|64.86|64.46|64.88|64.48|64.85|64.45|7
1739797030000|2025-02-17 12:57:10|64.87|64.47|64.84|64.44|64.87|64.47|64.84|64.44|8
1739797040000|2025-02-17 12:57:20|64.85|64.45|64.85|64.45|64.85|64.45|64.84|64.44|3
1739797050000|2025-02-17 12:57:30|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1739797070000|2025-02-17 12:57:50|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1739797080000|2025-02-17 12:58:00|64.82|64.42|64.8|64.4|64.84|64.44|64.79|64.39|15
1739797090000|2025-02-17 12:58:10|64.82|64.42|64.79|64.39|64.82|64.42|64.79|64.39|9
1739797100000|2025-02-17 12:58:20|64.78|64.38|64.83|64.43|64.83|64.43|64.78|64.38|3
1739797110000|2025-02-17 12:58:30|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739797120000|2025-02-17 12:58:40|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|2
1739797130000|2025-02-17 12:58:50|64.85|64.45|64.84|64.44|64.85|64.45|64.83|64.43|3
1739797140000|2025-02-17 12:59:00|64.8|64.4|64.8|64.4|64.83|64.43|64.8|64.4|5
1739797150000|2025-02-17 12:59:10|64.82|64.42|64.83|64.43|64.83|64.43|64.8|64.4|5
1739797160000|2025-02-17 12:59:20|64.84|64.44|64.84|64.44|64.84|64.44|64.83|64.43|3
1739797170000|2025-02-17 12:59:30|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|3
1739797180000|2025-02-17 12:59:40|64.82|64.42|64.83|64.43|64.83|64.43|64.79|64.39|5
1739797200000|2025-02-17 13:00:00|64.79|64.39|64.81|64.41|64.83|64.43|64.77|64.37|11
1739797230000|2025-02-17 13:00:30|64.86|64.46|64.85|64.45|64.86|64.46|64.85|64.45|4
1739797240000|2025-02-17 13:00:40|64.82|64.42|64.76|64.36|64.82|64.42|64.75|64.35|11
1739797250000|2025-02-17 13:00:50|64.73|64.33|64.77|64.37|64.78|64.38|64.73|64.33|5
1739797260000|2025-02-17 13:01:00|64.78|64.38|64.74|64.34|64.78|64.38|64.74|64.34|7
1739797270000|2025-02-17 13:01:10|64.77|64.37|64.73|64.33|64.77|64.37|64.73|64.33|5
1739797280000|2025-02-17 13:01:20|64.7|64.3|64.68|64.28|64.75|64.35|64.67|64.27|5
1739797290000|2025-02-17 13:01:30|64.67|64.27|64.67|64.27|64.69|64.29|64.65|64.25|11
1739797300000|2025-02-17 13:01:40|64.66|64.26|64.63|64.23|64.69|64.29|64.63|64.23|13
1739797310000|2025-02-17 13:01:50|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|7
1739797320000|2025-02-17 13:02:00|64.63|64.23|64.64|64.24|64.67|64.27|64.63|64.23|8
1739797330000|2025-02-17 13:02:10|64.63|64.23|64.76|64.36|64.77|64.37|64.63|64.23|7
1739797340000|2025-02-17 13:02:20|64.77|64.37|64.72|64.32|64.77|64.37|64.67|64.27|14
1739797350000|2025-02-17 13:02:30|64.69|64.29|64.65|64.25|64.71|64.31|64.65|64.25|8
1739797360000|2025-02-17 13:02:40|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|2
1739797370000|2025-02-17 13:02:50|64.66|64.26|64.65|64.25|64.66|64.26|64.65|64.25|2
1739797380000|2025-02-17 13:03:00|64.68|64.28|64.75|64.35|64.76|64.36|64.68|64.28|9
1739797390000|2025-02-17 13:03:10|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|14
1739797400000|2025-02-17 13:03:20|64.74|64.34|64.74|64.34|64.74|64.34|64.72|64.32|6
1739797430000|2025-02-17 13:03:50|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|4
1739797440000|2025-02-17 13:04:00|64.72|64.32|64.69|64.29|64.73|64.33|64.68|64.28|7
1739797450000|2025-02-17 13:04:10|64.68|64.28|64.65|64.25|64.68|64.28|64.64|64.24|8
1739797460000|2025-02-17 13:04:20|64.64|64.24|64.65|64.25|64.65|64.25|64.63|64.23|7
1739797470000|2025-02-17 13:04:30|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|18
1739797480000|2025-02-17 13:04:40|64.64|64.24|64.64|64.24|64.65|64.25|64.63|64.23|5
1739797490000|2025-02-17 13:04:50|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|6
1739797500000|2025-02-17 13:05:00|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|6
1739797510000|2025-02-17 13:05:10|64.61|64.21|64.61|64.21|64.64|64.24|64.59|64.19|14
1739797520000|2025-02-17 13:05:20|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|5
1739797530000|2025-02-17 13:05:30|64.63|64.23|64.68|64.28|64.68|64.28|64.63|64.23|3
1739797540000|2025-02-17 13:05:40|64.67|64.27|64.65|64.25|64.67|64.27|64.65|64.25|3
1739797570000|2025-02-17 13:06:10|64.66|64.26|64.66|64.26|64.66|64.26|64.65|64.25|3
1739797580000|2025-02-17 13:06:20|64.67|64.27|64.69|64.29|64.72|64.32|64.67|64.27|7
1739797590000|2025-02-17 13:06:30|64.7|64.3|64.68|64.28|64.7|64.3|64.68|64.28|3
1739797600000|2025-02-17 13:06:40|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|2
1739797620000|2025-02-17 13:07:00|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|4
1739797640000|2025-02-17 13:07:20|64.67|64.27|64.65|64.25|64.67|64.27|64.65|64.25|2
1739797650000|2025-02-17 13:07:30|64.66|64.26|64.66|64.26|64.67|64.27|64.66|64.26|3
1739797680000|2025-02-17 13:08:00|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1739797690000|2025-02-17 13:08:10|64.66|64.26|64.66|64.26|64.67|64.27|64.66|64.26|5
1739797720000|2025-02-17 13:08:40|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739797730000|2025-02-17 13:08:50|64.66|64.26|64.67|64.27|64.67|64.27|64.66|64.26|2
1739797740000|2025-02-17 13:09:00|64.68|64.28|64.73|64.33|64.73|64.33|64.68|64.28|2
1739797750000|2025-02-17 13:09:10|64.72|64.32|64.72|64.32|64.73|64.33|64.71|64.31|5
1739797760000|2025-02-17 13:09:20|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|2
1739797770000|2025-02-17 13:09:30|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|4
1739797790000|2025-02-17 13:09:50|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739797800000|2025-02-17 13:10:00|64.75|64.35|64.75|64.35|64.78|64.38|64.75|64.35|5
1739797810000|2025-02-17 13:10:10|64.8|64.4|64.81|64.41|64.88|64.48|64.8|64.4|3
1739797820000|2025-02-17 13:10:20|64.8|64.4|64.81|64.41|64.81|64.41|64.77|64.37|8
1739797830000|2025-02-17 13:10:30|64.82|64.42|64.84|64.44|64.85|64.45|64.82|64.42|5
1739797840000|2025-02-17 13:10:40|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739797850000|2025-02-17 13:10:50|64.84|64.44|64.84|64.44|64.85|64.45|64.81|64.41|7
1739797860000|2025-02-17 13:11:00|64.82|64.42|64.82|64.42|64.82|64.42|64.8|64.4|6
1739797870000|2025-02-17 13:11:10|64.81|64.41|64.76|64.36|64.81|64.41|64.76|64.36|6
1739797880000|2025-02-17 13:11:20|64.77|64.37|64.84|64.44|64.85|64.45|64.77|64.37|12
1739797890000|2025-02-17 13:11:30|64.85|64.45|64.81|64.41|64.85|64.45|64.8|64.4|11
1739797910000|2025-02-17 13:11:50|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1739797940000|2025-02-17 13:12:20|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1739797950000|2025-02-17 13:12:30|64.83|64.43|64.84|64.44|64.84|64.44|64.82|64.42|4
1739797990000|2025-02-17 13:13:10|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1739798000000|2025-02-17 13:13:20|64.85|64.45|64.83|64.43|64.85|64.45|64.83|64.43|2
1739798010000|2025-02-17 13:13:30|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739798060000|2025-02-17 13:14:20|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739798070000|2025-02-17 13:14:30|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739798090000|2025-02-17 13:14:50|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1739798100000|2025-02-17 13:15:00|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739798110000|2025-02-17 13:15:10|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|2
1739798150000|2025-02-17 13:15:50|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739798160000|2025-02-17 13:16:00|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|2
1739798170000|2025-02-17 13:16:10|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|4
1739798200000|2025-02-17 13:16:40|64.85|64.45|64.85|64.45|64.85|64.45|64.84|64.44|7
1739798210000|2025-02-17 13:16:50|64.83|64.43|64.85|64.45|64.85|64.45|64.83|64.43|7
1739798220000|2025-02-17 13:17:00|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1739798230000|2025-02-17 13:17:10|64.86|64.46|64.91|64.51|64.91|64.51|64.86|64.46|6
1739798240000|2025-02-17 13:17:20|64.9|64.5|64.92|64.52|64.94|64.54|64.9|64.5|9
1739798250000|2025-02-17 13:17:30|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1739798260000|2025-02-17 13:17:40|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1739798270000|2025-02-17 13:17:50|64.95|64.55|64.93|64.53|64.95|64.55|64.92|64.52|9
1739798280000|2025-02-17 13:18:00|64.92|64.52|64.93|64.53|64.93|64.53|64.91|64.51|8
1739798290000|2025-02-17 13:18:10|64.92|64.52|64.9|64.5|64.92|64.52|64.9|64.5|3
1739798300000|2025-02-17 13:18:20|64.92|64.52|64.9|64.5|64.93|64.53|64.89|64.49|10
1739798310000|2025-02-17 13:18:30|64.89|64.49|64.86|64.46|64.89|64.49|64.86|64.46|4
1739798340000|2025-02-17 13:19:00|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739798350000|2025-02-17 13:19:10|64.86|64.46|64.92|64.52|64.92|64.52|64.86|64.46|2
1739798360000|2025-02-17 13:19:20|64.9|64.5|64.9|64.5|64.9|64.5|64.88|64.48|3
1739798370000|2025-02-17 13:19:30|64.89|64.49|64.86|64.46|64.89|64.49|64.86|64.46|4
1739798390000|2025-02-17 13:19:50|64.92|64.52|64.93|64.53|64.93|64.53|64.9|64.5|7
1739798400000|2025-02-17 13:20:00|64.94|64.54|64.94|64.54|64.94|64.54|64.93|64.53|3
1739798440000|2025-02-17 13:20:40|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1739798450000|2025-02-17 13:20:50|64.93|64.53|64.93|64.53|64.94|64.54|64.93|64.53|3
1739798460000|2025-02-17 13:21:00|64.94|64.54|64.86|64.46|64.94|64.54|64.86|64.46|9
1739798470000|2025-02-17 13:21:10|64.85|64.45|64.85|64.45|64.86|64.46|64.85|64.45|3
1739798520000|2025-02-17 13:22:00|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|2
1739798580000|2025-02-17 13:23:00|64.89|64.49|64.89|64.49|64.93|64.53|64.89|64.49|8
1739798590000|2025-02-17 13:23:10|64.88|64.48|64.86|64.46|64.88|64.48|64.86|64.46|3
1739798600000|2025-02-17 13:23:20|64.85|64.45|64.87|64.47|64.91|64.51|64.85|64.45|8
1739798620000|2025-02-17 13:23:40|64.86|64.46|64.86|64.46|64.86|64.46|64.85|64.45|3
1739798630000|2025-02-17 13:23:50|64.85|64.45|64.86|64.46|64.86|64.46|64.85|64.45|2
1739798640000|2025-02-17 13:24:00|64.85|64.45|64.86|64.46|64.86|64.46|64.85|64.45|2
1739798650000|2025-02-17 13:24:10|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739798670000|2025-02-17 13:24:30|64.86|64.46|64.85|64.45|64.86|64.46|64.84|64.44|6
1739798680000|2025-02-17 13:24:40|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|6
1739798690000|2025-02-17 13:24:50|64.84|64.44|64.76|64.36|64.84|64.44|64.76|64.36|8
1739798700000|2025-02-17 13:25:00|64.75|64.35|64.75|64.35|64.76|64.36|64.74|64.34|8
1739798710000|2025-02-17 13:25:10|64.76|64.36|64.76|64.36|64.76|64.36|64.75|64.35|7
1739798720000|2025-02-17 13:25:20|64.75|64.35|64.76|64.36|64.76|64.36|64.75|64.35|4
1739798730000|2025-02-17 13:25:30|64.75|64.35|64.81|64.41|64.82|64.42|64.75|64.35|5
1739798740000|2025-02-17 13:25:40|64.85|64.45|64.81|64.41|64.89|64.49|64.81|64.41|4
1739798750000|2025-02-17 13:25:50|64.82|64.42|64.82|64.42|64.82|64.42|64.81|64.41|7
1739798760000|2025-02-17 13:26:00|64.81|64.41|64.87|64.47|64.88|64.48|64.81|64.41|7
1739798770000|2025-02-17 13:26:10|64.86|64.46|64.85|64.45|64.86|64.46|64.84|64.44|6
1739798780000|2025-02-17 13:26:20|64.84|64.44|64.79|64.39|64.85|64.45|64.78|64.38|11
1739798790000|2025-02-17 13:26:30|64.8|64.4|64.82|64.42|64.82|64.42|64.8|64.4|3
1739798820000|2025-02-17 13:27:00|64.76|64.36|64.79|64.39|64.82|64.42|64.76|64.36|6
1739798830000|2025-02-17 13:27:10|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|2
1739798840000|2025-02-17 13:27:20|64.76|64.36|64.76|64.36|64.76|64.36|64.75|64.35|5
1739798850000|2025-02-17 13:27:30|64.74|64.34|64.75|64.35|64.75|64.35|64.74|64.34|2
1739798860000|2025-02-17 13:27:40|64.74|64.34|64.75|64.35|64.75|64.35|64.74|64.34|8
1739798870000|2025-02-17 13:27:50|64.74|64.34|64.7|64.3|64.74|64.34|64.7|64.3|2
1739798880000|2025-02-17 13:28:00|64.69|64.29|64.67|64.27|64.69|64.29|64.67|64.27|3
1739798900000|2025-02-17 13:28:20|64.66|64.26|64.65|64.25|64.66|64.26|64.64|64.24|4
1739798910000|2025-02-17 13:28:30|64.72|64.32|64.69|64.29|64.72|64.32|64.69|64.29|6
1739798920000|2025-02-17 13:28:40|64.7|64.3|64.66|64.26|64.7|64.3|64.66|64.26|5
1739798930000|2025-02-17 13:28:50|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739798940000|2025-02-17 13:29:00|64.66|64.26|64.65|64.25|64.66|64.26|64.65|64.25|2
1739798950000|2025-02-17 13:29:10|64.64|64.24|64.64|64.24|64.65|64.25|64.64|64.24|3
1739798960000|2025-02-17 13:29:20|64.65|64.25|64.74|64.34|64.75|64.35|64.65|64.25|6
1739798980000|2025-02-17 13:29:40|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739798990000|2025-02-17 13:29:50|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739799020000|2025-02-17 13:30:20|64.75|64.35|64.75|64.35|64.75|64.35|64.74|64.34|3
1739799030000|2025-02-17 13:30:30|64.74|64.34|64.75|64.35|64.75|64.35|64.74|64.34|2
1739799040000|2025-02-17 13:30:40|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739799050000|2025-02-17 13:30:50|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739799100000|2025-02-17 13:31:40|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|2
1739799110000|2025-02-17 13:31:50|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1739799120000|2025-02-17 13:32:00|64.74|64.34|64.68|64.28|64.74|64.34|64.67|64.27|7
1739799130000|2025-02-17 13:32:10|64.67|64.27|64.65|64.25|64.71|64.31|64.65|64.25|13
1739799140000|2025-02-17 13:32:20|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|4
1739799150000|2025-02-17 13:32:30|64.71|64.31|64.67|64.27|64.72|64.32|64.67|64.27|6
1739799160000|2025-02-17 13:32:40|64.69|64.29|64.68|64.28|64.7|64.3|64.67|64.27|6
1739799170000|2025-02-17 13:32:50|64.67|64.27|64.64|64.24|64.67|64.27|64.64|64.24|4
1739799190000|2025-02-17 13:33:10|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739799220000|2025-02-17 13:33:40|64.59|64.19|64.59|64.19|64.59|64.19|64.58|64.18|7
1739799230000|2025-02-17 13:33:50|64.58|64.18|64.58|64.18|64.6|64.2|64.58|64.18|3
1739799250000|2025-02-17 13:34:10|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|2
1739799280000|2025-02-17 13:34:40|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1739799290000|2025-02-17 13:34:50|64.6|64.2|64.58|64.18|64.61|64.21|64.58|64.18|5
1739799300000|2025-02-17 13:35:00|64.57|64.17|64.61|64.21|64.61|64.21|64.55|64.15|5
1739799310000|2025-02-17 13:35:10|64.62|64.22|64.65|64.25|64.7|64.3|64.62|64.22|5
1739799380000|2025-02-17 13:36:20|64.64|64.24|64.69|64.29|64.69|64.29|64.64|64.24|7
1739799390000|2025-02-17 13:36:30|64.71|64.31|64.68|64.28|64.72|64.32|64.67|64.27|6
1739799400000|2025-02-17 13:36:40|64.69|64.29|64.66|64.26|64.7|64.3|64.65|64.25|6
1739799410000|2025-02-17 13:36:50|64.67|64.27|64.7|64.3|64.7|64.3|64.65|64.25|9
1739799420000|2025-02-17 13:37:00|64.71|64.31|64.71|64.31|64.75|64.35|64.7|64.3|10
1739799430000|2025-02-17 13:37:10|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|5
1739799440000|2025-02-17 13:37:20|64.75|64.35|64.73|64.33|64.75|64.35|64.72|64.32|3
1739799460000|2025-02-17 13:37:40|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1739799470000|2025-02-17 13:37:50|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1739799480000|2025-02-17 13:38:00|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739799500000|2025-02-17 13:38:20|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739799510000|2025-02-17 13:38:30|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|4
1739799520000|2025-02-17 13:38:40|64.77|64.37|64.76|64.36|64.77|64.37|64.76|64.36|2
1739799540000|2025-02-17 13:39:00|64.75|64.35|64.82|64.42|64.82|64.42|64.75|64.35|5
1739799550000|2025-02-17 13:39:10|64.81|64.41|64.82|64.42|64.82|64.42|64.79|64.39|5
1739799560000|2025-02-17 13:39:20|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1739799570000|2025-02-17 13:39:30|64.79|64.39|64.8|64.4|64.8|64.4|64.76|64.36|8
1739799580000|2025-02-17 13:39:40|64.83|64.43|64.81|64.41|64.83|64.43|64.8|64.4|5
1739799590000|2025-02-17 13:39:50|64.8|64.4|64.8|64.4|64.81|64.41|64.8|64.4|7
1739799600000|2025-02-17 13:40:00|64.81|64.41|64.81|64.41|64.81|64.41|64.8|64.4|5
1739799610000|2025-02-17 13:40:10|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|4
1739799620000|2025-02-17 13:40:20|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|10
1739799640000|2025-02-17 13:40:40|64.8|64.4|64.79|64.39|64.81|64.41|64.79|64.39|6
1739799650000|2025-02-17 13:40:50|64.78|64.38|64.75|64.35|64.78|64.38|64.75|64.35|6
1739799660000|2025-02-17 13:41:00|64.76|64.36|64.75|64.35|64.76|64.36|64.74|64.34|4
1739799670000|2025-02-17 13:41:10|64.73|64.33|64.74|64.34|64.75|64.35|64.73|64.33|5
1739799690000|2025-02-17 13:41:30|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|2
1739799700000|2025-02-17 13:41:40|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|2
1739799740000|2025-02-17 13:42:20|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739799750000|2025-02-17 13:42:30|64.75|64.35|64.75|64.35|64.75|64.35|64.74|64.34|3
1739799760000|2025-02-17 13:42:40|64.74|64.34|64.74|64.34|64.75|64.35|64.74|64.34|3
1739799770000|2025-02-17 13:42:50|64.75|64.35|64.75|64.35|64.75|64.35|64.74|64.34|7
1739799790000|2025-02-17 13:43:10|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739799800000|2025-02-17 13:43:20|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|2
1739799810000|2025-02-17 13:43:30|64.67|64.27|64.73|64.33|64.73|64.33|64.65|64.25|7
1739799820000|2025-02-17 13:43:40|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1739799840000|2025-02-17 13:44:00|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739799850000|2025-02-17 13:44:10|64.74|64.34|64.74|64.34|64.75|64.35|64.74|64.34|3
1739799860000|2025-02-17 13:44:20|64.75|64.35|64.88|64.48|64.88|64.48|64.74|64.34|6
1739799870000|2025-02-17 13:44:30|64.87|64.47|64.8|64.4|64.87|64.47|64.8|64.4|10
1739799880000|2025-02-17 13:44:40|64.81|64.41|64.81|64.41|64.83|64.43|64.8|64.4|12
1739799890000|2025-02-17 13:44:50|64.8|64.4|64.79|64.39|64.8|64.4|64.79|64.39|4
1739799900000|2025-02-17 13:45:00|64.78|64.38|64.8|64.4|64.8|64.4|64.76|64.36|10
1739799910000|2025-02-17 13:45:10|64.86|64.46|64.8|64.4|64.86|64.46|64.8|64.4|3
1739799930000|2025-02-17 13:45:30|64.81|64.41|64.89|64.49|64.89|64.49|64.81|64.41|5
1739799940000|2025-02-17 13:45:40|64.88|64.48|64.85|64.45|64.89|64.49|64.85|64.45|3
1739799950000|2025-02-17 13:45:50|64.86|64.46|64.88|64.48|64.89|64.49|64.86|64.46|7
1739799960000|2025-02-17 13:46:00|64.89|64.49|64.91|64.51|64.92|64.52|64.89|64.49|4
1739799980000|2025-02-17 13:46:20|64.92|64.52|64.9|64.5|64.92|64.52|64.9|64.5|3
1739799990000|2025-02-17 13:46:30|64.91|64.51|64.91|64.51|64.91|64.51|64.91|64.51|1
1739800000000|2025-02-17 13:46:40|64.87|64.47|64.89|64.49|64.89|64.49|64.86|64.46|3
1739800010000|2025-02-17 13:46:50|64.9|64.5|64.88|64.48|64.9|64.5|64.87|64.47|7
1739800030000|2025-02-17 13:47:10|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739800040000|2025-02-17 13:47:20|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1739800050000|2025-02-17 13:47:30|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739800060000|2025-02-17 13:47:40|64.79|64.39|64.76|64.36|64.79|64.39|64.76|64.36|4
1739800080000|2025-02-17 13:48:00|64.81|64.41|64.79|64.39|64.81|64.41|64.79|64.39|2
1739800090000|2025-02-17 13:48:10|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|4
1739800100000|2025-02-17 13:48:20|64.8|64.4|64.8|64.4|64.81|64.41|64.78|64.38|8
1739800130000|2025-02-17 13:48:50|64.77|64.37|64.76|64.36|64.77|64.37|64.74|64.34|4
1739800140000|2025-02-17 13:49:00|64.77|64.37|64.82|64.42|64.83|64.43|64.77|64.37|7
1739800150000|2025-02-17 13:49:10|64.81|64.41|64.8|64.4|64.82|64.42|64.79|64.39|7
1739800160000|2025-02-17 13:49:20|64.79|64.39|64.75|64.35|64.79|64.39|64.75|64.35|7
1739800170000|2025-02-17 13:49:30|64.74|64.34|64.74|64.34|64.75|64.35|64.74|64.34|3
1739800180000|2025-02-17 13:49:40|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739800190000|2025-02-17 13:49:50|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1739800200000|2025-02-17 13:50:00|64.75|64.35|64.74|64.34|64.75|64.35|64.73|64.33|6
1739800210000|2025-02-17 13:50:10|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|6
1739800270000|2025-02-17 13:51:10|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1739800280000|2025-02-17 13:51:20|64.74|64.34|64.79|64.39|64.79|64.39|64.74|64.34|7
1739800290000|2025-02-17 13:51:30|64.77|64.37|64.78|64.38|64.79|64.39|64.77|64.37|5
1739800300000|2025-02-17 13:51:40|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1739800320000|2025-02-17 13:52:00|64.74|64.34|64.76|64.36|64.76|64.36|64.73|64.33|5
1739800340000|2025-02-17 13:52:20|64.75|64.35|64.79|64.39|64.79|64.39|64.75|64.35|5
1739800350000|2025-02-17 13:52:30|64.8|64.4|64.79|64.39|64.8|64.4|64.76|64.36|5
1739800360000|2025-02-17 13:52:40|64.78|64.38|64.8|64.4|64.8|64.4|64.78|64.38|3
1739800370000|2025-02-17 13:52:50|64.83|64.43|64.8|64.4|64.83|64.43|64.8|64.4|2
1739800380000|2025-02-17 13:53:00|64.84|64.44|64.84|64.44|64.88|64.48|64.81|64.41|9
1739800400000|2025-02-17 13:53:20|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739800470000|2025-02-17 13:54:30|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1739800490000|2025-02-17 13:54:50|64.91|64.51|64.89|64.49|64.91|64.51|64.89|64.49|3
1739800500000|2025-02-17 13:55:00|64.9|64.5|64.87|64.47|64.9|64.5|64.86|64.46|4
1739800520000|2025-02-17 13:55:20|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|6
1739800530000|2025-02-17 13:55:30|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1739800560000|2025-02-17 13:56:00|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739800660000|2025-02-17 13:57:40|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1739800690000|2025-02-17 13:58:10|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|4
1739800720000|2025-02-17 13:58:40|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|2
1739800730000|2025-02-17 13:58:50|64.84|64.44|64.84|64.44|64.85|64.45|64.84|64.44|3
1739800750000|2025-02-17 13:59:10|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|2
1739800800000|2025-02-17 14:00:00|64.85|64.45|64.91|64.51|64.91|64.51|64.85|64.45|5
1739800810000|2025-02-17 14:00:10|64.87|64.47|64.85|64.45|64.88|64.48|64.85|64.45|5
1739800820000|2025-02-17 14:00:20|64.86|64.46|64.85|64.45|64.86|64.46|64.85|64.45|2
1739800840000|2025-02-17 14:00:40|64.84|64.44|64.84|64.44|64.84|64.44|64.83|64.43|3
1739800850000|2025-02-17 14:00:50|64.82|64.42|64.8|64.4|64.83|64.43|64.78|64.38|8
1739800860000|2025-02-17 14:01:00|64.81|64.41|64.76|64.36|64.81|64.41|64.76|64.36|7
1739800870000|2025-02-17 14:01:10|64.77|64.37|64.79|64.39|64.79|64.39|64.76|64.36|8
1739800880000|2025-02-17 14:01:20|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1739800910000|2025-02-17 14:01:50|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1739800920000|2025-02-17 14:02:00|64.83|64.43|64.85|64.45|64.85|64.45|64.83|64.43|5
1739800930000|2025-02-17 14:02:10|64.9|64.5|64.91|64.51|64.93|64.53|64.9|64.5|9
1739800940000|2025-02-17 14:02:20|64.89|64.49|64.93|64.53|64.93|64.53|64.89|64.49|5
1739800950000|2025-02-17 14:02:30|64.92|64.52|64.95|64.55|64.95|64.55|64.92|64.52|7
1739800960000|2025-02-17 14:02:40|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1739800970000|2025-02-17 14:02:50|64.95|64.55|64.95|64.55|64.95|64.55|64.93|64.53|4
1739800980000|2025-02-17 14:03:00|64.96|64.56|64.95|64.55|64.97|64.57|64.93|64.53|8
1739800990000|2025-02-17 14:03:10|64.93|64.53|64.94|64.54|64.95|64.55|64.92|64.52|6
1739801010000|2025-02-17 14:03:30|64.93|64.53|64.95|64.55|64.95|64.55|64.93|64.53|3
1739801020000|2025-02-17 14:03:40|64.96|64.56|64.94|64.54|64.96|64.56|64.93|64.53|5
1739801030000|2025-02-17 14:03:50|64.95|64.55|64.94|64.54|64.95|64.55|64.93|64.53|5
1739801040000|2025-02-17 14:04:00|64.93|64.53|64.93|64.53|64.94|64.54|64.92|64.52|4
1739801060000|2025-02-17 14:04:20|64.94|64.54|64.95|64.55|64.95|64.55|64.94|64.54|2
1739801070000|2025-02-17 14:04:30|64.93|64.53|64.93|64.53|64.94|64.54|64.93|64.53|7
1739801080000|2025-02-17 14:04:40|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1739801090000|2025-02-17 14:04:50|64.94|64.54|64.94|64.54|64.94|64.54|64.93|64.53|3
1739801100000|2025-02-17 14:05:00|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|6
1739801110000|2025-02-17 14:05:10|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1739801130000|2025-02-17 14:05:30|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1739801140000|2025-02-17 14:05:40|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1739801150000|2025-02-17 14:05:50|64.95|64.55|64.98|64.58|64.98|64.58|64.95|64.55|4
1739801160000|2025-02-17 14:06:00|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1739801170000|2025-02-17 14:06:10|64.98|64.58|64.97|64.57|64.99|64.59|64.97|64.57|8
1739801180000|2025-02-17 14:06:20|64.98|64.58|64.99|64.59|64.99|64.59|64.97|64.57|7
1739801190000|2025-02-17 14:06:30|64.98|64.58|64.98|64.58|64.99|64.59|64.98|64.58|3
1739801200000|2025-02-17 14:06:40|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1739801220000|2025-02-17 14:07:00|65.05|64.65|65.12|64.72|65.12|64.72|65.05|64.65|5
1739801230000|2025-02-17 14:07:10|65.13|64.73|65.13|64.73|65.13|64.73|65.13|64.73|1
1739801240000|2025-02-17 14:07:20|65.14|64.74|65.14|64.74|65.14|64.74|65.13|64.73|5
1739801250000|2025-02-17 14:07:30|65.12|64.72|65.13|64.73|65.13|64.73|65.12|64.72|4
1739801260000|2025-02-17 14:07:40|65.12|64.72|65.12|64.72|65.13|64.73|65.12|64.72|3
1739801270000|2025-02-17 14:07:50|65.13|64.73|65.13|64.73|65.13|64.73|65.13|64.73|1
1739801300000|2025-02-17 14:08:20|65.12|64.72|65.12|64.72|65.13|64.73|65.12|64.72|3
1739801310000|2025-02-17 14:08:30|65.13|64.73|65.12|64.72|65.13|64.73|65.12|64.72|2
1739801380000|2025-02-17 14:09:40|65.11|64.71|65.12|64.72|65.13|64.73|65.11|64.71|4
1739801410000|2025-02-17 14:10:10|65.13|64.73|65.17|64.77|65.17|64.77|65.12|64.72|7
1739801420000|2025-02-17 14:10:20|65.18|64.78|65.29|64.89|65.29|64.89|65.18|64.78|15
1739801430000|2025-02-17 14:10:30|65.28|64.88|65.31|64.91|65.31|64.91|65.22|64.82|11
1739801440000|2025-02-17 14:10:40|65.32|64.92|65.34|64.94|65.35|64.95|65.31|64.91|9
1739801450000|2025-02-17 14:10:50|65.35|64.95|65.32|64.92|65.35|64.95|65.31|64.91|5
1739801460000|2025-02-17 14:11:00|65.33|64.93|65.45|65.05|65.45|65.05|65.33|64.93|10
1739801470000|2025-02-17 14:11:10|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1739801480000|2025-02-17 14:11:20|65.47|65.07|65.56|65.16|65.59|65.19|65.46|65.06|9
1739801490000|2025-02-17 14:11:30|65.54|65.14|65.54|65.14|65.54|65.14|65.54|65.14|1
1739801520000|2025-02-17 14:12:00|65.53|65.13|65.53|65.13|65.53|65.13|65.53|65.13|1
1739801530000|2025-02-17 14:12:10|65.51|65.11|65.51|65.11|65.51|65.11|65.51|65.11|1
1739801550000|2025-02-17 14:12:30|65.5|65.1|65.48|65.08|65.51|65.11|65.48|65.08|5
1739801560000|2025-02-17 14:12:40|65.47|65.07|65.45|65.05|65.47|65.07|65.45|65.05|2
1739801570000|2025-02-17 14:12:50|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|4
1739801590000|2025-02-17 14:13:10|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|2
1739801640000|2025-02-17 14:14:00|65.44|65.04|65.44|65.04|65.44|65.04|65.44|65.04|1
1739801660000|2025-02-17 14:14:20|65.45|65.05|65.45|65.05|65.45|65.05|65.45|65.05|1
1739801670000|2025-02-17 14:14:30|65.46|65.06|65.6|65.2|65.61|65.21|65.46|65.06|10
1739801680000|2025-02-17 14:14:40|65.63|65.23|65.6|65.2|65.63|65.23|65.59|65.19|6
1739801690000|2025-02-17 14:14:50|65.62|65.22|65.59|65.19|65.63|65.23|65.59|65.19|4
1739801700000|2025-02-17 14:15:00|65.6|65.2|65.6|65.2|65.61|65.21|65.58|65.18|10
1739801710000|2025-02-17 14:15:10|65.59|65.19|65.52|65.12|65.59|65.19|65.48|65.08|12
1739801720000|2025-02-17 14:15:20|65.59|65.19|65.59|65.19|65.6|65.2|65.58|65.18|9
1739801730000|2025-02-17 14:15:30|65.58|65.18|65.59|65.19|65.59|65.19|65.52|65.12|6
1739801740000|2025-02-17 14:15:40|65.58|65.18|65.54|65.14|65.58|65.18|65.54|65.14|5
1739801750000|2025-02-17 14:15:50|65.55|65.15|65.45|65.05|65.55|65.15|65.45|65.05|8
1739801760000|2025-02-17 14:16:00|65.44|65.04|65.46|65.06|65.48|65.08|65.39|64.99|12
1739801770000|2025-02-17 14:16:10|65.45|65.05|65.47|65.07|65.47|65.07|65.45|65.05|3
1739801780000|2025-02-17 14:16:20|65.49|65.09|65.45|65.05|65.49|65.09|65.45|65.05|5
1739801790000|2025-02-17 14:16:30|65.44|65.04|65.45|65.05|65.45|65.05|65.44|65.04|2
1739801800000|2025-02-17 14:16:40|65.51|65.11|65.54|65.14|65.55|65.15|65.51|65.11|4
1739801820000|2025-02-17 14:17:00|65.53|65.13|65.56|65.16|65.56|65.16|65.53|65.13|6
1739801830000|2025-02-17 14:17:10|65.54|65.14|65.6|65.2|65.6|65.2|65.54|65.14|5
1739801840000|2025-02-17 14:17:20|65.61|65.21|65.61|65.21|65.62|65.22|65.61|65.21|3
1739801850000|2025-02-17 14:17:30|65.62|65.22|65.61|65.21|65.62|65.22|65.6|65.2|7
1739801860000|2025-02-17 14:17:40|65.6|65.2|65.61|65.21|65.61|65.21|65.6|65.2|4
1739801870000|2025-02-17 14:17:50|65.6|65.2|65.61|65.21|65.61|65.21|65.6|65.2|4
1739801880000|2025-02-17 14:18:00|65.6|65.2|65.58|65.18|65.6|65.2|65.57|65.17|6
1739801890000|2025-02-17 14:18:10|65.59|65.19|65.6|65.2|65.6|65.2|65.56|65.16|9
1739801900000|2025-02-17 14:18:20|65.61|65.21|65.61|65.21|65.62|65.22|65.6|65.2|5
1739801910000|2025-02-17 14:18:30|65.6|65.2|65.61|65.21|65.61|65.21|65.6|65.2|4
1739801920000|2025-02-17 14:18:40|65.6|65.2|65.59|65.19|65.61|65.21|65.59|65.19|7
1739801940000|2025-02-17 14:19:00|65.58|65.18|65.46|65.06|65.58|65.18|65.46|65.06|7
1739801950000|2025-02-17 14:19:10|65.47|65.07|65.46|65.06|65.52|65.12|65.46|65.06|7
1739801960000|2025-02-17 14:19:20|65.47|65.07|65.48|65.08|65.49|65.09|65.46|65.06|6
1739801970000|2025-02-17 14:19:30|65.46|65.06|65.47|65.07|65.49|65.09|65.46|65.06|5
1739801990000|2025-02-17 14:19:50|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|2
1739802000000|2025-02-17 14:20:00|65.46|65.06|65.46|65.06|65.46|65.06|65.45|65.05|3
1739802010000|2025-02-17 14:20:10|65.45|65.05|65.47|65.07|65.57|65.17|65.45|65.05|10
1739802020000|2025-02-17 14:20:20|65.48|65.08|65.46|65.06|65.48|65.08|65.46|65.06|5
1739802030000|2025-02-17 14:20:30|65.47|65.07|65.44|65.04|65.47|65.07|65.44|65.04|6
1739802040000|2025-02-17 14:20:40|65.45|65.05|65.52|65.12|65.52|65.12|65.45|65.05|4
1739802050000|2025-02-17 14:20:50|65.51|65.11|65.47|65.07|65.51|65.11|65.47|65.07|6
1739802060000|2025-02-17 14:21:00|65.46|65.06|65.51|65.11|65.51|65.11|65.45|65.05|6
1739802070000|2025-02-17 14:21:10|65.52|65.12|65.51|65.11|65.52|65.12|65.48|65.08|9
1739802080000|2025-02-17 14:21:20|65.52|65.12|65.48|65.08|65.52|65.12|65.48|65.08|3
1739802090000|2025-02-17 14:21:30|65.49|65.09|65.49|65.09|65.5|65.1|65.48|65.08|5
1739802100000|2025-02-17 14:21:40|65.48|65.08|65.5|65.1|65.52|65.12|65.48|65.08|6
1739802110000|2025-02-17 14:21:50|65.51|65.11|65.52|65.12|65.52|65.12|65.51|65.11|2
1739802120000|2025-02-17 14:22:00|65.51|65.11|65.52|65.12|65.52|65.12|65.51|65.11|4
1739802130000|2025-02-17 14:22:10|65.48|65.08|65.45|65.05|65.48|65.08|65.45|65.05|4
1739802140000|2025-02-17 14:22:20|65.44|65.04|65.44|65.04|65.44|65.04|65.44|65.04|1
1739802150000|2025-02-17 14:22:30|65.45|65.05|65.44|65.04|65.45|65.05|65.44|65.04|2
1739802160000|2025-02-17 14:22:40|65.43|65.03|65.44|65.04|65.44|65.04|65.43|65.03|2
1739802200000|2025-02-17 14:23:20|65.43|65.03|65.44|65.04|65.44|65.04|65.43|65.03|2
1739802220000|2025-02-17 14:23:40|65.39|64.99|65.35|64.95|65.39|64.99|65.35|64.95|7
1739802240000|2025-02-17 14:24:00|65.36|64.96|65.35|64.95|65.36|64.96|65.35|64.95|4
1739802270000|2025-02-17 14:24:30|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1739802280000|2025-02-17 14:24:40|65.31|64.91|65.26|64.86|65.31|64.91|65.26|64.86|6
1739802290000|2025-02-17 14:24:50|65.24|64.84|65.28|64.88|65.3|64.9|65.24|64.84|10
1739802300000|2025-02-17 14:25:00|65.27|64.87|65.18|64.78|65.27|64.87|65.18|64.78|8
1739802310000|2025-02-17 14:25:10|65.23|64.83|65.15|64.75|65.23|64.83|65.15|64.75|8
1739802320000|2025-02-17 14:25:20|65.19|64.79|65.18|64.78|65.27|64.87|65.17|64.77|5
1739802330000|2025-02-17 14:25:30|65.19|64.79|65.19|64.79|65.19|64.79|65.17|64.77|6
1739802340000|2025-02-17 14:25:40|65.22|64.82|65.21|64.81|65.23|64.83|65.19|64.79|5
1739802350000|2025-02-17 14:25:50|65.22|64.82|65.22|64.82|65.22|64.82|65.22|64.82|1
1739802370000|2025-02-17 14:26:10|65.23|64.83|65.22|64.82|65.23|64.83|65.21|64.81|6
1739802380000|2025-02-17 14:26:20|65.21|64.81|65.21|64.81|65.21|64.81|65.2|64.8|7
1739802390000|2025-02-17 14:26:30|65.2|64.8|65.21|64.81|65.21|64.81|65.2|64.8|2
1739802400000|2025-02-17 14:26:40|65.22|64.82|65.22|64.82|65.22|64.82|65.22|64.82|1
1739802410000|2025-02-17 14:26:50|65.21|64.81|65.2|64.8|65.21|64.81|65.2|64.8|2
1739802430000|2025-02-17 14:27:10|65.21|64.81|65.21|64.81|65.21|64.81|65.21|64.81|1
1739802440000|2025-02-17 14:27:20|65.2|64.8|65.17|64.77|65.2|64.8|65.17|64.77|4
1739802470000|2025-02-17 14:27:50|65.1|64.7|65.09|64.69|65.11|64.71|65.06|64.66|10
1739802480000|2025-02-17 14:28:00|65.08|64.68|65.05|64.65|65.08|64.68|65|64.6|10
1739802490000|2025-02-17 14:28:10|65.06|64.66|65.07|64.67|65.08|64.68|65.06|64.66|7
1739802500000|2025-02-17 14:28:20|65.06|64.66|65.05|64.65|65.06|64.66|65.05|64.65|4
1739802510000|2025-02-17 14:28:30|65.07|64.67|65.12|64.72|65.12|64.72|65.07|64.67|6
1739802520000|2025-02-17 14:28:40|65.09|64.69|65.1|64.7|65.1|64.7|65.08|64.68|9
1739802530000|2025-02-17 14:28:50|65.09|64.69|65.11|64.71|65.11|64.71|65.09|64.69|3
1739802540000|2025-02-17 14:29:00|65.1|64.7|65.12|64.72|65.12|64.72|65.1|64.7|3
1739802550000|2025-02-17 14:29:10|65.15|64.75|65.16|64.76|65.18|64.78|65.13|64.73|6
1739802560000|2025-02-17 14:29:20|65.15|64.75|65.16|64.76|65.16|64.76|65.15|64.75|2
1739802570000|2025-02-17 14:29:30|65.15|64.75|65.16|64.76|65.18|64.78|65.15|64.75|5
1739802580000|2025-02-17 14:29:40|65.15|64.75|65.15|64.75|65.15|64.75|65.15|64.75|1
1739802600000|2025-02-17 14:30:00|65.19|64.79|65.17|64.77|65.2|64.8|65.17|64.77|7
1739802610000|2025-02-17 14:30:10|65.16|64.76|65.16|64.76|65.16|64.76|65.15|64.75|3
1739802620000|2025-02-17 14:30:20|65.21|64.81|65.22|64.82|65.22|64.82|65.2|64.8|6
1739802630000|2025-02-17 14:30:30|65.23|64.83|65.23|64.83|65.23|64.83|65.23|64.83|1
1739802640000|2025-02-17 14:30:40|65.24|64.84|65.28|64.88|65.31|64.91|65.23|64.83|9
1739802650000|2025-02-17 14:30:50|65.26|64.86|65.26|64.86|65.27|64.87|65.25|64.85|9
1739802660000|2025-02-17 14:31:00|65.25|64.85|65.26|64.86|65.28|64.88|65.23|64.83|8
1739802670000|2025-02-17 14:31:10|65.28|64.88|65.33|64.93|65.33|64.93|65.28|64.88|7
1739802690000|2025-02-17 14:31:30|65.34|64.94|65.34|64.94|65.35|64.95|65.34|64.94|3
1739802700000|2025-02-17 14:31:40|65.33|64.93|65.27|64.87|65.33|64.93|65.27|64.87|7
1739802710000|2025-02-17 14:31:50|65.33|64.93|65.34|64.94|65.36|64.96|65.33|64.93|8
1739802720000|2025-02-17 14:32:00|65.35|64.95|65.35|64.95|65.36|64.96|65.35|64.95|3
1739802730000|2025-02-17 14:32:10|65.36|64.96|65.35|64.95|65.36|64.96|65.34|64.94|7
1739802740000|2025-02-17 14:32:20|65.34|64.94|65.36|64.96|65.36|64.96|65.32|64.92|7
1739802750000|2025-02-17 14:32:30|65.34|64.94|65.36|64.96|65.36|64.96|65.32|64.92|8
1739802760000|2025-02-17 14:32:40|65.35|64.95|65.33|64.93|65.36|64.96|65.31|64.91|6
1739802770000|2025-02-17 14:32:50|65.3|64.9|65.35|64.95|65.35|64.95|65.29|64.89|5
1739802780000|2025-02-17 14:33:00|65.32|64.92|65.36|64.96|65.36|64.96|65.31|64.91|6
1739802790000|2025-02-17 14:33:10|65.37|64.97|65.43|65.03|65.43|65.03|65.36|64.96|5
1739802800000|2025-02-17 14:33:20|65.44|65.04|65.38|64.98|65.44|65.04|65.38|64.98|4
1739802810000|2025-02-17 14:33:30|65.41|65.01|65.35|64.95|65.41|65.01|65.35|64.95|3
1739802850000|2025-02-17 14:34:10|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1739802870000|2025-02-17 14:34:30|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1739802890000|2025-02-17 14:34:50|65.39|64.99|65.35|64.95|65.39|64.99|65.34|64.94|6
1739802900000|2025-02-17 14:35:00|65.36|64.96|65.37|64.97|65.37|64.97|65.35|64.95|6
1739802910000|2025-02-17 14:35:10|65.4|65|65.42|65.02|65.42|65.02|65.4|65|2
1739802920000|2025-02-17 14:35:20|65.4|65|65.41|65.01|65.41|65.01|65.4|65|2
1739802930000|2025-02-17 14:35:30|65.38|64.98|65.44|65.04|65.44|65.04|65.38|64.98|5
1739802940000|2025-02-17 14:35:40|65.45|65.05|65.45|65.05|65.45|65.05|65.45|65.05|1
1739802950000|2025-02-17 14:35:50|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|4
1739802960000|2025-02-17 14:36:00|65.46|65.06|65.45|65.05|65.46|65.06|65.44|65.04|3
1739802970000|2025-02-17 14:36:10|65.46|65.06|65.45|65.05|65.47|65.07|65.45|65.05|3
1739802980000|2025-02-17 14:36:20|65.46|65.06|65.47|65.07|65.51|65.11|65.45|65.05|11
1739802990000|2025-02-17 14:36:30|65.48|65.08|65.47|65.07|65.48|65.08|65.46|65.06|10
1739803000000|2025-02-17 14:36:40|65.48|65.08|65.47|65.07|65.48|65.08|65.46|65.06|3
1739803010000|2025-02-17 14:36:50|65.45|65.05|65.47|65.07|65.47|65.07|65.45|65.05|7
1739803020000|2025-02-17 14:37:00|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|2
1739803030000|2025-02-17 14:37:10|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|6
1739803040000|2025-02-17 14:37:20|65.48|65.08|65.46|65.06|65.48|65.08|65.46|65.06|2
1739803050000|2025-02-17 14:37:30|65.47|65.07|65.41|65.01|65.47|65.07|65.4|65|9
1739803060000|2025-02-17 14:37:40|65.4|65|65.38|64.98|65.43|65.03|65.38|64.98|6
1739803080000|2025-02-17 14:38:00|65.4|65|65.37|64.97|65.4|65|65.37|64.97|2
1739803090000|2025-02-17 14:38:10|65.36|64.96|65.44|65.04|65.45|65.05|65.35|64.95|9
1739803100000|2025-02-17 14:38:20|65.45|65.05|65.44|65.04|65.45|65.05|65.44|65.04|2
1739803130000|2025-02-17 14:38:50|65.4|65|65.35|64.95|65.4|65|65.35|64.95|6
1739803140000|2025-02-17 14:39:00|65.36|64.96|65.35|64.95|65.36|64.96|65.35|64.95|2
1739803150000|2025-02-17 14:39:10|65.37|64.97|65.41|65.01|65.42|65.02|65.37|64.97|3
1739803160000|2025-02-17 14:39:20|65.39|64.99|65.4|65|65.4|65|65.38|64.98|4
1739803170000|2025-02-17 14:39:30|65.41|65.01|65.43|65.03|65.44|65.04|65.38|64.98|8
1739803180000|2025-02-17 14:39:40|65.42|65.02|65.43|65.03|65.43|65.03|65.4|65|4
1739803190000|2025-02-17 14:39:50|65.42|65.02|65.43|65.03|65.43|65.03|65.42|65.02|2
1739803200000|2025-02-17 14:40:00|65.44|65.04|65.39|64.99|65.44|65.04|65.39|64.99|2
1739803210000|2025-02-17 14:40:10|65.41|65.01|65.41|65.01|65.43|65.03|65.4|65|9
1739803220000|2025-02-17 14:40:20|65.39|64.99|65.37|64.97|65.4|65|65.37|64.97|5
1739803230000|2025-02-17 14:40:30|65.36|64.96|65.35|64.95|65.36|64.96|65.34|64.94|6
1739803240000|2025-02-17 14:40:40|65.31|64.91|65.35|64.95|65.35|64.95|65.31|64.91|3
1739803250000|2025-02-17 14:40:50|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|2
1739803260000|2025-02-17 14:41:00|65.3|64.9|65.31|64.91|65.31|64.91|65.3|64.9|2
1739803280000|2025-02-17 14:41:20|65.29|64.89|65.29|64.89|65.31|64.91|65.29|64.89|4
1739803290000|2025-02-17 14:41:30|65.3|64.9|65.29|64.89|65.31|64.91|65.29|64.89|3
1739803300000|2025-02-17 14:41:40|65.3|64.9|65.3|64.9|65.31|64.91|65.28|64.88|5
1739803310000|2025-02-17 14:41:50|65.31|64.91|65.31|64.91|65.31|64.91|65.29|64.89|4
1739803320000|2025-02-17 14:42:00|65.29|64.89|65.29|64.89|65.31|64.91|65.28|64.88|5
1739803330000|2025-02-17 14:42:10|65.3|64.9|65.28|64.88|65.31|64.91|65.28|64.88|6
1739803340000|2025-02-17 14:42:20|65.29|64.89|65.21|64.81|65.29|64.89|65.21|64.81|6
1739803350000|2025-02-17 14:42:30|65.2|64.8|65.15|64.75|65.2|64.8|65.15|64.75|8
1739803360000|2025-02-17 14:42:40|65.16|64.76|65.17|64.77|65.17|64.77|65.16|64.76|2
1739803370000|2025-02-17 14:42:50|65.16|64.76|65.16|64.76|65.17|64.77|65.14|64.74|9
1739803380000|2025-02-17 14:43:00|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739803390000|2025-02-17 14:43:10|65.18|64.78|65.15|64.75|65.18|64.78|65.15|64.75|5
1739803400000|2025-02-17 14:43:20|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739803410000|2025-02-17 14:43:30|65.15|64.75|65.16|64.76|65.16|64.76|65.15|64.75|2
1739803440000|2025-02-17 14:44:00|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739803450000|2025-02-17 14:44:10|65.16|64.76|65.16|64.76|65.17|64.77|65.16|64.76|3
1739803470000|2025-02-17 14:44:30|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739803480000|2025-02-17 14:44:40|65.18|64.78|65.16|64.76|65.18|64.78|65.16|64.76|2
1739803490000|2025-02-17 14:44:50|65.17|64.77|65.16|64.76|65.18|64.78|65.14|64.74|8
1739803500000|2025-02-17 14:45:00|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1739803510000|2025-02-17 14:45:10|65.15|64.75|65.16|64.76|65.16|64.76|65.15|64.75|4
1739803520000|2025-02-17 14:45:20|65.17|64.77|65.15|64.75|65.17|64.77|65.15|64.75|3
1739803530000|2025-02-17 14:45:30|65.16|64.76|65.16|64.76|65.17|64.77|65.15|64.75|4
1739803540000|2025-02-17 14:45:40|65.17|64.77|65.15|64.75|65.17|64.77|65.15|64.75|6
1739803550000|2025-02-17 14:45:50|65.14|64.74|65.16|64.76|65.16|64.76|65.1|64.7|8
1739803560000|2025-02-17 14:46:00|65.15|64.75|65.14|64.74|65.15|64.75|65.14|64.74|2
1739803570000|2025-02-17 14:46:10|65.15|64.75|65.15|64.75|65.16|64.76|65.11|64.71|11
1739803580000|2025-02-17 14:46:20|65.14|64.74|65.14|64.74|65.15|64.75|65.11|64.71|8
1739803590000|2025-02-17 14:46:30|65.12|64.72|65.1|64.7|65.12|64.72|65.1|64.7|3
1739803600000|2025-02-17 14:46:40|65.09|64.69|65.1|64.7|65.1|64.7|65.09|64.69|2
1739803620000|2025-02-17 14:47:00|65.11|64.71|65.14|64.74|65.14|64.74|65.11|64.71|5
1739803630000|2025-02-17 14:47:10|65.15|64.75|65.19|64.79|65.21|64.81|65.15|64.75|5
1739803640000|2025-02-17 14:47:20|65.18|64.78|65.19|64.79|65.2|64.8|65.18|64.78|5
1739803660000|2025-02-17 14:47:40|65.27|64.87|65.25|64.85|65.27|64.87|65.25|64.85|2
1739803670000|2025-02-17 14:47:50|65.26|64.86|65.25|64.85|65.26|64.86|65.24|64.84|3
1739803680000|2025-02-17 14:48:00|65.26|64.86|65.32|64.92|65.32|64.92|65.25|64.85|8
1739803690000|2025-02-17 14:48:10|65.33|64.93|65.35|64.95|65.37|64.97|65.33|64.93|5
1739803700000|2025-02-17 14:48:20|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1739803710000|2025-02-17 14:48:30|65.37|64.97|65.37|64.97|65.37|64.97|65.35|64.95|8
1739803720000|2025-02-17 14:48:40|65.35|64.95|65.36|64.96|65.36|64.96|65.34|64.94|7
1739803730000|2025-02-17 14:48:50|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|4
1739803740000|2025-02-17 14:49:00|65.34|64.94|65.35|64.95|65.35|64.95|65.3|64.9|6
1739803750000|2025-02-17 14:49:10|65.32|64.92|65.31|64.91|65.32|64.92|65.3|64.9|6
1739803760000|2025-02-17 14:49:20|65.3|64.9|65.26|64.86|65.3|64.9|65.25|64.85|6
1739803770000|2025-02-17 14:49:30|65.24|64.84|65.22|64.82|65.26|64.86|65.22|64.82|9
1739803780000|2025-02-17 14:49:40|65.21|64.81|65.22|64.82|65.25|64.85|65.21|64.81|4
1739803790000|2025-02-17 14:49:50|65.23|64.83|65.24|64.84|65.24|64.84|65.23|64.83|2
1739803800000|2025-02-17 14:50:00|65.22|64.82|65.25|64.85|65.25|64.85|65.22|64.82|4
1739803810000|2025-02-17 14:50:10|65.23|64.83|65.25|64.85|65.25|64.85|65.23|64.83|2
1739803820000|2025-02-17 14:50:20|65.24|64.84|65.22|64.82|65.24|64.84|65.22|64.82|2
1739803830000|2025-02-17 14:50:30|65.21|64.81|65.16|64.76|65.21|64.81|65.16|64.76|7
1739803840000|2025-02-17 14:50:40|65.15|64.75|65.17|64.77|65.17|64.77|65.15|64.75|5
1739803860000|2025-02-17 14:51:00|65.22|64.82|65.25|64.85|65.28|64.88|65.22|64.82|7
1739803870000|2025-02-17 14:51:10|65.26|64.86|65.3|64.9|65.31|64.91|65.26|64.86|8
1739803880000|2025-02-17 14:51:20|65.27|64.87|65.26|64.86|65.29|64.89|65.26|64.86|4
1739803890000|2025-02-17 14:51:30|65.27|64.87|65.26|64.86|65.27|64.87|65.25|64.85|3
1739803900000|2025-02-17 14:51:40|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1739803910000|2025-02-17 14:51:50|65.29|64.89|65.24|64.84|65.29|64.89|65.24|64.84|6
1739803920000|2025-02-17 14:52:00|65.23|64.83|65.24|64.84|65.24|64.84|65.23|64.83|4
1739803930000|2025-02-17 14:52:10|65.23|64.83|65.28|64.88|65.28|64.88|65.23|64.83|8
1739803940000|2025-02-17 14:52:20|65.3|64.9|65.28|64.88|65.3|64.9|65.26|64.86|8
1739803950000|2025-02-17 14:52:30|65.29|64.89|65.37|64.97|65.38|64.98|65.29|64.89|11
1739803960000|2025-02-17 14:52:40|65.36|64.96|65.34|64.94|65.36|64.96|65.31|64.91|7
1739803970000|2025-02-17 14:52:50|65.38|64.98|65.3|64.9|65.38|64.98|65.28|64.88|12
1739803980000|2025-02-17 14:53:00|65.29|64.89|65.24|64.84|65.29|64.89|65.24|64.84|6
1739803990000|2025-02-17 14:53:10|65.23|64.83|65.25|64.85|65.26|64.86|65.23|64.83|9
1739804000000|2025-02-17 14:53:20|65.24|64.84|65.24|64.84|65.26|64.86|65.24|64.84|7
1739804010000|2025-02-17 14:53:30|65.26|64.86|65.23|64.83|65.26|64.86|65.23|64.83|6
1739804020000|2025-02-17 14:53:40|65.25|64.85|65.23|64.83|65.25|64.85|65.2|64.8|11
1739804030000|2025-02-17 14:53:50|65.22|64.82|65.25|64.85|65.25|64.85|65.22|64.82|7
1739804040000|2025-02-17 14:54:00|65.24|64.84|65.22|64.82|65.24|64.84|65.19|64.79|9
1739804060000|2025-02-17 14:54:20|65.23|64.83|65.22|64.82|65.23|64.83|65.22|64.82|6
1739804070000|2025-02-17 14:54:30|65.21|64.81|65.23|64.83|65.23|64.83|65.21|64.81|8
1739804090000|2025-02-17 14:54:50|65.22|64.82|65.22|64.82|65.23|64.83|65.21|64.81|5
1739804100000|2025-02-17 14:55:00|65.2|64.8|65.22|64.82|65.22|64.82|65.18|64.78|6
1739804110000|2025-02-17 14:55:10|65.23|64.83|65.23|64.83|65.23|64.83|65.23|64.83|1
1739804120000|2025-02-17 14:55:20|65.25|64.85|65.28|64.88|65.29|64.89|65.25|64.85|3
1739804130000|2025-02-17 14:55:30|65.27|64.87|65.26|64.86|65.27|64.87|65.24|64.84|8
1739804140000|2025-02-17 14:55:40|65.25|64.85|65.24|64.84|65.25|64.85|65.24|64.84|2
1739804150000|2025-02-17 14:55:50|65.26|64.86|65.27|64.87|65.31|64.91|65.26|64.86|13
1739804160000|2025-02-17 14:56:00|65.26|64.86|65.25|64.85|65.35|64.95|65.25|64.85|10
1739804170000|2025-02-17 14:56:10|65.28|64.88|65.3|64.9|65.32|64.92|65.28|64.88|8
1739804180000|2025-02-17 14:56:20|65.31|64.91|65.31|64.91|65.33|64.93|65.31|64.91|6
1739804190000|2025-02-17 14:56:30|65.33|64.93|65.31|64.91|65.33|64.93|65.29|64.89|10
1739804200000|2025-02-17 14:56:40|65.27|64.87|65.26|64.86|65.29|64.89|65.26|64.86|6
1739804210000|2025-02-17 14:56:50|65.25|64.85|65.25|64.85|65.25|64.85|65.24|64.84|7
1739804220000|2025-02-17 14:57:00|65.24|64.84|65.27|64.87|65.28|64.88|65.24|64.84|12
1739804230000|2025-02-17 14:57:10|65.26|64.86|65.23|64.83|65.26|64.86|65.23|64.83|6
1739804240000|2025-02-17 14:57:20|65.24|64.84|65.23|64.83|65.24|64.84|65.23|64.83|2
1739804260000|2025-02-17 14:57:40|65.25|64.85|65.24|64.84|65.25|64.85|65.23|64.83|5
1739804270000|2025-02-17 14:57:50|65.23|64.83|65.24|64.84|65.27|64.87|65.23|64.83|9
1739804280000|2025-02-17 14:58:00|65.26|64.86|65.25|64.85|65.26|64.86|65.24|64.84|8
1739804290000|2025-02-17 14:58:10|65.24|64.84|65.24|64.84|65.25|64.85|65.24|64.84|7
1739804300000|2025-02-17 14:58:20|65.25|64.85|65.24|64.84|65.26|64.86|65.24|64.84|4
1739804310000|2025-02-17 14:58:30|65.26|64.86|65.27|64.87|65.28|64.88|65.24|64.84|7
1739804320000|2025-02-17 14:58:40|65.32|64.92|65.31|64.91|65.33|64.93|65.31|64.91|3
1739804330000|2025-02-17 14:58:50|65.35|64.95|65.34|64.94|65.35|64.95|65.33|64.93|4
1739804340000|2025-02-17 14:59:00|65.33|64.93|65.35|64.95|65.35|64.95|65.33|64.93|5
1739804350000|2025-02-17 14:59:10|65.34|64.94|65.39|64.99|65.42|65.02|65.34|64.94|11
1739804360000|2025-02-17 14:59:20|65.38|64.98|65.33|64.93|65.38|64.98|65.33|64.93|8
1739804370000|2025-02-17 14:59:30|65.35|64.95|65.4|65|65.41|65.01|65.34|64.94|17
1739804380000|2025-02-17 14:59:40|65.41|65.01|65.41|65.01|65.42|65.02|65.39|64.99|12
1739804390000|2025-02-17 14:59:50|65.42|65.02|65.41|65.01|65.42|65.02|65.41|65.01|6
1739804400000|2025-02-17 15:00:00|65.37|64.97|65.47|65.07|65.48|65.08|65.36|64.96|14
1739804410000|2025-02-17 15:00:10|65.44|65.04|65.51|65.11|65.51|65.11|65.44|65.04|12
1739804420000|2025-02-17 15:00:20|65.5|65.1|65.51|65.11|65.53|65.13|65.5|65.1|8
1739804430000|2025-02-17 15:00:30|65.53|65.13|65.51|65.11|65.53|65.13|65.47|65.07|14
1739804450000|2025-02-17 15:00:50|65.47|65.07|65.51|65.11|65.54|65.14|65.47|65.07|13
1739804460000|2025-02-17 15:01:00|65.53|65.13|65.52|65.12|65.53|65.13|65.5|65.1|8
1739804470000|2025-02-17 15:01:10|65.54|65.14|65.51|65.11|65.54|65.14|65.48|65.08|11
1739804480000|2025-02-17 15:01:20|65.5|65.1|65.52|65.12|65.53|65.13|65.5|65.1|7
1739804490000|2025-02-17 15:01:30|65.51|65.11|65.52|65.12|65.53|65.13|65.51|65.11|3
1739804500000|2025-02-17 15:01:40|65.53|65.13|65.55|65.15|65.59|65.19|65.52|65.12|8
1739804510000|2025-02-17 15:01:50|65.53|65.13|65.55|65.15|65.55|65.15|65.53|65.13|11
1739804520000|2025-02-17 15:02:00|65.54|65.14|65.54|65.14|65.54|65.14|65.53|65.13|7
1739804530000|2025-02-17 15:02:10|65.53|65.13|65.55|65.15|65.57|65.17|65.53|65.13|10
1739804540000|2025-02-17 15:02:20|65.54|65.14|65.58|65.18|65.61|65.21|65.54|65.14|12
1739804550000|2025-02-17 15:02:30|65.59|65.19|65.6|65.2|65.63|65.23|65.56|65.16|11
1739804580000|2025-02-17 15:03:00|65.59|65.19|65.59|65.19|65.61|65.21|65.59|65.19|4
1739804590000|2025-02-17 15:03:10|65.6|65.2|65.6|65.2|65.61|65.21|65.59|65.19|6
1739804610000|2025-02-17 15:03:30|65.58|65.18|65.55|65.15|65.58|65.18|65.55|65.15|5
1739804620000|2025-02-17 15:03:40|65.54|65.14|65.54|65.14|65.56|65.16|65.54|65.14|6
1739804630000|2025-02-17 15:03:50|65.55|65.15|65.53|65.13|65.55|65.15|65.52|65.12|7
1739804650000|2025-02-17 15:04:10|65.52|65.12|65.53|65.13|65.53|65.13|65.51|65.11|5
1739804660000|2025-02-17 15:04:20|65.54|65.14|65.51|65.11|65.54|65.14|65.49|65.09|9
1739804670000|2025-02-17 15:04:30|65.49|65.09|65.46|65.06|65.52|65.12|65.46|65.06|14
1739804680000|2025-02-17 15:04:40|65.49|65.09|65.44|65.04|65.49|65.09|65.44|65.04|6
1739804690000|2025-02-17 15:04:50|65.43|65.03|65.39|64.99|65.45|65.05|65.39|64.99|10
1739804700000|2025-02-17 15:05:00|65.38|64.98|65.37|64.97|65.41|65.01|65.35|64.95|10
1739804710000|2025-02-17 15:05:10|65.35|64.95|65.45|65.05|65.45|65.05|65.33|64.93|13
1739804720000|2025-02-17 15:05:20|65.44|65.04|65.43|65.03|65.44|65.04|65.42|65.02|5
1739804730000|2025-02-17 15:05:30|65.42|65.02|65.41|65.01|65.43|65.03|65.41|65.01|7
1739804740000|2025-02-17 15:05:40|65.43|65.03|65.42|65.02|65.43|65.03|65.41|65.01|9
1739804750000|2025-02-17 15:05:50|65.41|65.01|65.41|65.01|65.43|65.03|65.41|65.01|9
1739804760000|2025-02-17 15:06:00|65.43|65.03|65.43|65.03|65.43|65.03|65.42|65.02|3
1739804770000|2025-02-17 15:06:10|65.42|65.02|65.42|65.02|65.44|65.04|65.42|65.02|5
1739804780000|2025-02-17 15:06:20|65.41|65.01|65.4|65|65.42|65.02|65.37|64.97|7
1739804790000|2025-02-17 15:06:30|65.42|65.02|65.42|65.02|65.43|65.03|65.41|65.01|7
1739804800000|2025-02-17 15:06:40|65.43|65.03|65.42|65.02|65.43|65.03|65.42|65.02|4
1739804810000|2025-02-17 15:06:50|65.43|65.03|65.43|65.03|65.44|65.04|65.42|65.02|5
1739804820000|2025-02-17 15:07:00|65.44|65.04|65.42|65.02|65.44|65.04|65.42|65.02|7
1739804850000|2025-02-17 15:07:30|65.43|65.03|65.43|65.03|65.43|65.03|65.42|65.02|3
1739804860000|2025-02-17 15:07:40|65.42|65.02|65.36|64.96|65.43|65.03|65.36|64.96|7
1739804870000|2025-02-17 15:07:50|65.37|64.97|65.34|64.94|65.37|64.97|65.34|64.94|6
1739804880000|2025-02-17 15:08:00|65.35|64.95|65.36|64.96|65.37|64.97|65.29|64.89|13
1739804890000|2025-02-17 15:08:10|65.35|64.95|65.35|64.95|65.38|64.98|65.34|64.94|6
1739804900000|2025-02-17 15:08:20|65.34|64.94|65.34|64.94|65.35|64.95|65.33|64.93|8
1739804910000|2025-02-17 15:08:30|65.33|64.93|65.33|64.93|65.35|64.95|65.33|64.93|12
1739804920000|2025-02-17 15:08:40|65.35|64.95|65.33|64.93|65.35|64.95|65.33|64.93|6
1739804930000|2025-02-17 15:08:50|65.31|64.91|65.33|64.93|65.34|64.94|65.31|64.91|8
1739804940000|2025-02-17 15:09:00|65.32|64.92|65.28|64.88|65.34|64.94|65.27|64.87|15
1739804950000|2025-02-17 15:09:10|65.27|64.87|65.2|64.8|65.29|64.89|65.2|64.8|12
1739804960000|2025-02-17 15:09:20|65.19|64.79|65.2|64.8|65.22|64.82|65.19|64.79|9
1739804970000|2025-02-17 15:09:30|65.22|64.82|65.22|64.82|65.23|64.83|65.21|64.81|11
1739804980000|2025-02-17 15:09:40|65.23|64.83|65.22|64.82|65.23|64.83|65.21|64.81|7
1739804990000|2025-02-17 15:09:50|65.21|64.81|65.2|64.8|65.27|64.87|65.2|64.8|16
1739805000000|2025-02-17 15:10:00|65.19|64.79|65.21|64.81|65.21|64.81|65.16|64.76|10
1739805010000|2025-02-17 15:10:10|65.22|64.82|65.22|64.82|65.22|64.82|65.22|64.82|1
1739805040000|2025-02-17 15:10:40|65.2|64.8|65.17|64.77|65.2|64.8|65.16|64.76|6
1739805050000|2025-02-17 15:10:50|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739805060000|2025-02-17 15:11:00|65.15|64.75|65.15|64.75|65.16|64.76|65.14|64.74|5
1739805100000|2025-02-17 15:11:40|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739805110000|2025-02-17 15:11:50|65.15|64.75|65.16|64.76|65.16|64.76|65.15|64.75|2
1739805120000|2025-02-17 15:12:00|65.15|64.75|65.21|64.81|65.23|64.83|65.15|64.75|13
1739805130000|2025-02-17 15:12:10|65.16|64.76|65.19|64.79|65.21|64.81|65.16|64.76|9
1739805140000|2025-02-17 15:12:20|65.18|64.78|65.18|64.78|65.19|64.79|65.14|64.74|10
1739805150000|2025-02-17 15:12:30|65.17|64.77|65.15|64.75|65.17|64.77|65.15|64.75|3
1739805210000|2025-02-17 15:13:30|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1739805220000|2025-02-17 15:13:40|65.15|64.75|65.15|64.75|65.15|64.75|65.15|64.75|1
1739805240000|2025-02-17 15:14:00|65.14|64.74|65.1|64.7|65.14|64.74|65.1|64.7|3
1739805250000|2025-02-17 15:14:10|65.11|64.71|65.13|64.73|65.13|64.73|65.11|64.71|5
1739805260000|2025-02-17 15:14:20|65.11|64.71|65.11|64.71|65.11|64.71|65.09|64.69|3
1739805270000|2025-02-17 15:14:30|65.14|64.74|65.11|64.71|65.14|64.74|65.11|64.71|9
1739805280000|2025-02-17 15:14:40|65.1|64.7|65.08|64.68|65.1|64.7|65.08|64.68|3
1739805290000|2025-02-17 15:14:50|65.07|64.67|65.05|64.65|65.07|64.67|65.04|64.64|4
1739805300000|2025-02-17 15:15:00|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1739805310000|2025-02-17 15:15:10|65.05|64.65|65.04|64.64|65.05|64.65|65.04|64.64|2
1739805320000|2025-02-17 15:15:20|65.05|64.65|65.05|64.65|65.05|64.65|65.04|64.64|3
1739805330000|2025-02-17 15:15:30|65.03|64.63|65.06|64.66|65.06|64.66|65.03|64.63|4
1739805340000|2025-02-17 15:15:40|65.03|64.63|65.14|64.74|65.19|64.79|65.03|64.63|13
1739805350000|2025-02-17 15:15:50|65.13|64.73|65.13|64.73|65.13|64.73|65.13|64.73|1
1739805360000|2025-02-17 15:16:00|65.14|64.74|65.09|64.69|65.14|64.74|65.09|64.69|10
1739805370000|2025-02-17 15:16:10|65.1|64.7|65.07|64.67|65.1|64.7|65.07|64.67|14
1739805380000|2025-02-17 15:16:20|65.06|64.66|65.05|64.65|65.06|64.66|65.04|64.64|6
1739805410000|2025-02-17 15:16:50|65.06|64.66|65.05|64.65|65.06|64.66|65.05|64.65|2
1739805420000|2025-02-17 15:17:00|65.11|64.71|65.11|64.71|65.14|64.74|65.07|64.67|12
1739805430000|2025-02-17 15:17:10|65.14|64.74|65.14|64.74|65.18|64.78|65.14|64.74|3
1739805440000|2025-02-17 15:17:20|65.17|64.77|65.15|64.75|65.17|64.77|65.15|64.75|3
1739805450000|2025-02-17 15:17:30|65.18|64.78|65.23|64.83|65.26|64.86|65.18|64.78|13
1739805460000|2025-02-17 15:17:40|65.19|64.79|65.13|64.73|65.19|64.79|65.13|64.73|9
1739805480000|2025-02-17 15:18:00|65.14|64.74|65.1|64.7|65.2|64.8|65.08|64.68|13
1739805490000|2025-02-17 15:18:10|65.09|64.69|65.01|64.61|65.09|64.69|65.01|64.61|6
1739805500000|2025-02-17 15:18:20|65|64.6|65.03|64.63|65.08|64.68|64.98|64.58|18
1739805510000|2025-02-17 15:18:30|65.06|64.66|65.01|64.61|65.06|64.66|65|64.6|11
1739805520000|2025-02-17 15:18:40|65|64.6|65|64.6|65.03|64.63|64.94|64.54|11
1739805530000|2025-02-17 15:18:50|64.99|64.59|64.94|64.54|64.99|64.59|64.94|64.54|6
1739805540000|2025-02-17 15:19:00|64.97|64.57|65.02|64.62|65.06|64.66|64.97|64.57|10
1739805550000|2025-02-17 15:19:10|65.01|64.61|64.99|64.59|65.01|64.61|64.99|64.59|3
1739805560000|2025-02-17 15:19:20|64.98|64.58|64.97|64.57|64.98|64.58|64.97|64.57|2
1739805580000|2025-02-17 15:19:40|64.95|64.55|64.96|64.56|65|64.6|64.95|64.55|6
1739805590000|2025-02-17 15:19:50|64.95|64.55|65.06|64.66|65.06|64.66|64.95|64.55|8
1739805600000|2025-02-17 15:20:00|65.05|64.65|65.1|64.7|65.1|64.7|64.99|64.59|12
1739805610000|2025-02-17 15:20:10|65.09|64.69|65.08|64.68|65.09|64.69|65.06|64.66|8
1739805620000|2025-02-17 15:20:20|65.09|64.69|65.07|64.67|65.09|64.69|65.06|64.66|5
1739805630000|2025-02-17 15:20:30|65.06|64.66|65.04|64.64|65.1|64.7|65.04|64.64|12
1739805640000|2025-02-17 15:20:40|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1739805650000|2025-02-17 15:20:50|65.04|64.64|65.04|64.64|65.04|64.64|65.04|64.64|1
1739805660000|2025-02-17 15:21:00|65.03|64.63|65.07|64.67|65.07|64.67|65.03|64.63|2
1739805670000|2025-02-17 15:21:10|65.06|64.66|65.16|64.76|65.16|64.76|65.06|64.66|4
1739805680000|2025-02-17 15:21:20|65.15|64.75|65.12|64.72|65.15|64.75|65.09|64.69|8
1739805690000|2025-02-17 15:21:30|65.11|64.71|65.06|64.66|65.11|64.71|65.06|64.66|8
1739805700000|2025-02-17 15:21:40|65.05|64.65|65.16|64.76|65.17|64.77|65.05|64.65|21
1739805710000|2025-02-17 15:21:50|65.17|64.77|65.2|64.8|65.21|64.81|65.17|64.77|12
1739805720000|2025-02-17 15:22:00|65.19|64.79|65.2|64.8|65.28|64.88|65.17|64.77|19
1739805730000|2025-02-17 15:22:10|65.19|64.79|65.18|64.78|65.23|64.83|65.18|64.78|9
1739805740000|2025-02-17 15:22:20|65.17|64.77|65.15|64.75|65.17|64.77|65.14|64.74|8
1739805770000|2025-02-17 15:22:50|65.13|64.73|65.14|64.74|65.15|64.75|65.12|64.72|9
1739805780000|2025-02-17 15:23:00|65.15|64.75|65.15|64.75|65.15|64.75|65.14|64.74|5
1739805830000|2025-02-17 15:23:50|65.12|64.72|65.12|64.72|65.12|64.72|65.12|64.72|1
1739805840000|2025-02-17 15:24:00|65.1|64.7|65.14|64.74|65.15|64.75|65.1|64.7|17
1739805850000|2025-02-17 15:24:10|65.12|64.72|65.1|64.7|65.13|64.73|65.1|64.7|5
1739805860000|2025-02-17 15:24:20|65.09|64.69|65.04|64.64|65.09|64.69|65.04|64.64|6
1739805870000|2025-02-17 15:24:30|65.09|64.69|65.11|64.71|65.11|64.71|65.09|64.69|2
1739805880000|2025-02-17 15:24:40|65.1|64.7|65.09|64.69|65.1|64.7|65.06|64.66|11
1739805890000|2025-02-17 15:24:50|65.08|64.68|65.12|64.72|65.12|64.72|65.08|64.68|5
1739805900000|2025-02-17 15:25:00|65.09|64.69|65.11|64.71|65.11|64.71|65.09|64.69|3
1739805910000|2025-02-17 15:25:10|65.12|64.72|65.12|64.72|65.15|64.75|65.12|64.72|3
1739805920000|2025-02-17 15:25:20|65.13|64.73|65.14|64.74|65.14|64.74|65.13|64.73|2
1739805930000|2025-02-17 15:25:30|65.13|64.73|65.14|64.74|65.15|64.75|65.13|64.73|4
1739805940000|2025-02-17 15:25:40|65.13|64.73|65.13|64.73|65.13|64.73|65.13|64.73|1
1739805950000|2025-02-17 15:25:50|65.14|64.74|65.14|64.74|65.14|64.74|65.14|64.74|1
1739805970000|2025-02-17 15:26:10|65.13|64.73|65.13|64.73|65.13|64.73|65.13|64.73|1
1739806000000|2025-02-17 15:26:40|65.14|64.74|65.14|64.74|65.14|64.74|65.14|64.74|1
1739806010000|2025-02-17 15:26:50|65.13|64.73|65.14|64.74|65.14|64.74|65.13|64.73|2
1739806020000|2025-02-17 15:27:00|65.13|64.73|65.13|64.73|65.14|64.74|65.13|64.73|3
1739806030000|2025-02-17 15:27:10|65.11|64.71|65.11|64.71|65.11|64.71|65.11|64.71|1
1739806040000|2025-02-17 15:27:20|65.12|64.72|65.14|64.74|65.14|64.74|65.11|64.71|4
1739806050000|2025-02-17 15:27:30|65.13|64.73|65.13|64.73|65.13|64.73|65.13|64.73|1
1739806060000|2025-02-17 15:27:40|65.14|64.74|65.1|64.7|65.14|64.74|65.09|64.69|11
1739806080000|2025-02-17 15:28:00|65.09|64.69|65.13|64.73|65.13|64.73|65.07|64.67|9
1739806090000|2025-02-17 15:28:10|65.12|64.72|65.08|64.68|65.12|64.72|65.05|64.65|10
1739806100000|2025-02-17 15:28:20|65.07|64.67|65|64.6|65.09|64.69|65|64.6|13
1739806110000|2025-02-17 15:28:30|65.01|64.61|64.98|64.58|65.03|64.63|64.98|64.58|17
1739806120000|2025-02-17 15:28:40|64.97|64.57|64.93|64.53|64.97|64.57|64.93|64.53|7
1739806130000|2025-02-17 15:28:50|64.94|64.54|64.94|64.54|64.95|64.55|64.94|64.54|3
1739806140000|2025-02-17 15:29:00|64.93|64.53|64.94|64.54|64.96|64.56|64.93|64.53|4
1739806170000|2025-02-17 15:29:30|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1739806180000|2025-02-17 15:29:40|65.03|64.63|65.03|64.63|65.04|64.64|65.03|64.63|3
1739806190000|2025-02-17 15:29:50|65.02|64.62|65.03|64.63|65.03|64.63|65.02|64.62|2
1739806200000|2025-02-17 15:30:00|65.02|64.62|65.02|64.62|65.03|64.63|65.02|64.62|3
1739806210000|2025-02-17 15:30:10|65.03|64.63|65|64.6|65.03|64.63|64.99|64.59|10
1739806220000|2025-02-17 15:30:20|65.02|64.62|64.99|64.59|65.02|64.62|64.98|64.58|4
1739806230000|2025-02-17 15:30:30|64.98|64.58|64.95|64.55|64.98|64.58|64.95|64.55|6
1739806240000|2025-02-17 15:30:40|64.94|64.54|64.93|64.53|64.94|64.54|64.92|64.52|6
1739806250000|2025-02-17 15:30:50|64.92|64.52|64.88|64.48|64.92|64.52|64.88|64.48|5
1739806260000|2025-02-17 15:31:00|64.92|64.52|64.86|64.46|64.92|64.52|64.86|64.46|10
1739806270000|2025-02-17 15:31:10|64.85|64.45|64.83|64.43|64.85|64.45|64.81|64.41|10
1739806280000|2025-02-17 15:31:20|64.82|64.42|64.83|64.43|64.83|64.43|64.79|64.39|7
1739806290000|2025-02-17 15:31:30|64.81|64.41|64.85|64.45|64.85|64.45|64.8|64.4|9
1739806300000|2025-02-17 15:31:40|64.84|64.44|64.8|64.4|64.85|64.45|64.8|64.4|8
1739806310000|2025-02-17 15:31:50|64.79|64.39|64.81|64.41|64.83|64.43|64.72|64.32|11
1739806320000|2025-02-17 15:32:00|64.8|64.4|64.73|64.33|64.8|64.4|64.73|64.33|8
1739806330000|2025-02-17 15:32:10|64.72|64.32|64.67|64.27|64.74|64.34|64.67|64.27|11
1739806340000|2025-02-17 15:32:20|64.69|64.29|64.69|64.29|64.71|64.31|64.67|64.27|8
1739806350000|2025-02-17 15:32:30|64.67|64.27|64.68|64.28|64.71|64.31|64.67|64.27|6
1739806360000|2025-02-17 15:32:40|64.7|64.3|64.7|64.3|64.7|64.3|64.68|64.28|8
1739806370000|2025-02-17 15:32:50|64.71|64.31|64.71|64.31|64.71|64.31|64.7|64.3|3
1739806380000|2025-02-17 15:33:00|64.72|64.32|64.71|64.31|64.74|64.34|64.71|64.31|6
1739806390000|2025-02-17 15:33:10|64.68|64.28|64.65|64.25|64.69|64.29|64.64|64.24|10
1739806400000|2025-02-17 15:33:20|64.64|64.24|64.65|64.25|64.65|64.25|64.6|64.2|9
1739806410000|2025-02-17 15:33:30|64.64|64.24|64.65|64.25|64.66|64.26|64.61|64.21|16
1739806420000|2025-02-17 15:33:40|64.63|64.23|64.61|64.21|64.66|64.26|64.6|64.2|10
1739806430000|2025-02-17 15:33:50|64.59|64.19|64.63|64.23|64.63|64.23|64.59|64.19|9
1739806440000|2025-02-17 15:34:00|64.64|64.24|64.72|64.32|64.72|64.32|64.64|64.24|7
1739806450000|2025-02-17 15:34:10|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1739806470000|2025-02-17 15:34:30|64.73|64.33|64.64|64.24|64.73|64.33|64.62|64.22|10
1739806480000|2025-02-17 15:34:40|64.63|64.23|64.68|64.28|64.68|64.28|64.62|64.22|5
1739806490000|2025-02-17 15:34:50|64.67|64.27|64.67|64.27|64.68|64.28|64.63|64.23|8
1739806500000|2025-02-17 15:35:00|64.66|64.26|64.66|64.26|64.69|64.29|64.64|64.24|8
1739806510000|2025-02-17 15:35:10|64.65|64.25|64.69|64.29|64.69|64.29|64.64|64.24|9
1739806520000|2025-02-17 15:35:20|64.68|64.28|64.72|64.32|64.72|64.32|64.68|64.28|6
1739806530000|2025-02-17 15:35:30|64.69|64.29|64.68|64.28|64.7|64.3|64.68|64.28|4
1739806540000|2025-02-17 15:35:40|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739806550000|2025-02-17 15:35:50|64.66|64.26|64.68|64.28|64.69|64.29|64.66|64.26|5
1739806560000|2025-02-17 15:36:00|64.69|64.29|64.77|64.37|64.77|64.37|64.69|64.29|8
1739806570000|2025-02-17 15:36:10|64.78|64.38|64.74|64.34|64.78|64.38|64.74|64.34|8
1739806580000|2025-02-17 15:36:20|64.73|64.33|64.74|64.34|64.74|64.34|64.72|64.32|4
1739806590000|2025-02-17 15:36:30|64.75|64.35|64.76|64.36|64.77|64.37|64.74|64.34|13
1739806600000|2025-02-17 15:36:40|64.77|64.37|64.78|64.38|64.78|64.38|64.74|64.34|9
1739806610000|2025-02-17 15:36:50|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1739806620000|2025-02-17 15:37:00|64.82|64.42|64.8|64.4|64.83|64.43|64.8|64.4|5
1739806630000|2025-02-17 15:37:10|64.81|64.41|64.78|64.38|64.81|64.41|64.75|64.35|8
1739806640000|2025-02-17 15:37:20|64.8|64.4|64.82|64.42|64.82|64.42|64.8|64.4|3
1739806670000|2025-02-17 15:37:50|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|6
1739806680000|2025-02-17 15:38:00|64.72|64.32|64.68|64.28|64.74|64.34|64.68|64.28|8
1739806690000|2025-02-17 15:38:10|64.67|64.27|64.69|64.29|64.69|64.29|64.63|64.23|9
1739806700000|2025-02-17 15:38:20|64.68|64.28|64.68|64.28|64.68|64.28|64.67|64.27|3
1739806710000|2025-02-17 15:38:30|64.67|64.27|64.67|64.27|64.68|64.28|64.67|64.27|3
1739806720000|2025-02-17 15:38:40|64.68|64.28|64.56|64.16|64.68|64.28|64.56|64.16|12
1739806730000|2025-02-17 15:38:50|64.55|64.15|64.6|64.2|64.6|64.2|64.5|64.1|9
1739806740000|2025-02-17 15:39:00|64.59|64.19|64.54|64.14|64.59|64.19|64.54|64.14|9
1739806750000|2025-02-17 15:39:10|64.52|64.12|64.59|64.19|64.61|64.21|64.5|64.1|15
1739806760000|2025-02-17 15:39:20|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1739806770000|2025-02-17 15:39:30|64.57|64.17|64.53|64.13|64.57|64.17|64.53|64.13|5
1739806780000|2025-02-17 15:39:40|64.57|64.17|64.66|64.26|64.67|64.27|64.55|64.15|17
1739806790000|2025-02-17 15:39:50|64.67|64.27|64.67|64.27|64.68|64.28|64.59|64.19|11
1739806800000|2025-02-17 15:40:00|64.66|64.26|64.63|64.23|64.67|64.27|64.6|64.2|14
1739806810000|2025-02-17 15:40:10|64.62|64.22|64.67|64.27|64.7|64.3|64.62|64.22|9
1739806820000|2025-02-17 15:40:20|64.68|64.28|64.64|64.24|64.68|64.28|64.64|64.24|8
1739806830000|2025-02-17 15:40:30|64.63|64.23|64.67|64.27|64.68|64.28|64.61|64.21|10
1739806840000|2025-02-17 15:40:40|64.66|64.26|64.7|64.3|64.76|64.36|64.64|64.24|17
1739806850000|2025-02-17 15:40:50|64.68|64.28|64.68|64.28|64.7|64.3|64.68|64.28|6
1739806860000|2025-02-17 15:41:00|64.67|64.27|64.62|64.22|64.67|64.27|64.62|64.22|6
1739806870000|2025-02-17 15:41:10|64.61|64.21|64.66|64.26|64.66|64.26|64.54|64.14|11
1739806880000|2025-02-17 15:41:20|64.65|64.25|64.57|64.17|64.65|64.25|64.56|64.16|14
1739806890000|2025-02-17 15:41:30|64.58|64.18|64.56|64.16|64.58|64.18|64.54|64.14|9
1739806900000|2025-02-17 15:41:40|64.55|64.15|64.6|64.2|64.61|64.21|64.52|64.12|9
1739806910000|2025-02-17 15:41:50|64.59|64.19|64.67|64.27|64.7|64.3|64.59|64.19|12
1739806920000|2025-02-17 15:42:00|64.66|64.26|64.66|64.26|64.69|64.29|64.6|64.2|12
1739806930000|2025-02-17 15:42:10|64.64|64.24|64.66|64.26|64.68|64.28|64.58|64.18|23
1739806950000|2025-02-17 15:42:30|64.55|64.15|64.51|64.11|64.55|64.15|64.51|64.11|7
1739806960000|2025-02-17 15:42:40|64.55|64.15|64.51|64.11|64.55|64.15|64.51|64.11|11
1739806970000|2025-02-17 15:42:50|64.5|64.1|64.58|64.18|64.6|64.2|64.47|64.07|10
1739806980000|2025-02-17 15:43:00|64.57|64.17|64.48|64.08|64.58|64.18|64.47|64.07|17
1739806990000|2025-02-17 15:43:10|64.47|64.07|64.47|64.07|64.58|64.18|64.47|64.07|23
1739807000000|2025-02-17 15:43:20|64.51|64.11|64.48|64.08|64.52|64.12|64.47|64.07|12
1739807010000|2025-02-17 15:43:30|64.47|64.07|64.41|64.01|64.47|64.07|64.41|64.01|7
1739807020000|2025-02-17 15:43:40|64.48|64.08|64.47|64.07|64.48|64.08|64.41|64.01|8
1739807030000|2025-02-17 15:43:50|64.45|64.05|64.44|64.04|64.48|64.08|64.44|64.04|7
1739807040000|2025-02-17 15:44:00|64.43|64.03|64.43|64.03|64.43|64.03|64.42|64.02|3
1739807050000|2025-02-17 15:44:10|64.46|64.06|64.47|64.07|64.48|64.08|64.45|64.05|7
1739807060000|2025-02-17 15:44:20|64.42|64.02|64.43|64.03|64.44|64.04|64.42|64.02|3
1739807070000|2025-02-17 15:44:30|64.45|64.05|64.38|63.98|64.45|64.05|64.37|63.97|10
1739807080000|2025-02-17 15:44:40|64.39|63.99|64.47|64.07|64.47|64.07|64.39|63.99|8
1739807090000|2025-02-17 15:44:50|64.46|64.06|64.41|64.01|64.46|64.06|64.37|63.97|19
1739807100000|2025-02-17 15:45:00|64.42|64.02|64.46|64.06|64.46|64.06|64.42|64.02|7
1739807110000|2025-02-17 15:45:10|64.45|64.05|64.38|63.98|64.45|64.05|64.35|63.95|11
1739807120000|2025-02-17 15:45:20|64.37|63.97|64.44|64.04|64.47|64.07|64.34|63.94|13
1739807130000|2025-02-17 15:45:30|64.45|64.05|64.55|64.15|64.55|64.15|64.42|64.02|12
1739807140000|2025-02-17 15:45:40|64.56|64.16|64.5|64.1|64.57|64.17|64.47|64.07|23
1739807150000|2025-02-17 15:45:50|64.48|64.08|64.45|64.05|64.52|64.12|64.45|64.05|10
1739807160000|2025-02-17 15:46:00|64.44|64.04|64.45|64.05|64.46|64.06|64.41|64.01|6
1739807170000|2025-02-17 15:46:10|64.44|64.04|64.42|64.02|64.44|64.04|64.41|64.01|9
1739807180000|2025-02-17 15:46:20|64.41|64.01|64.39|63.99|64.47|64.07|64.38|63.98|18
1739807190000|2025-02-17 15:46:30|64.42|64.02|64.35|63.95|64.42|64.02|64.35|63.95|12
1739807200000|2025-02-17 15:46:40|64.34|63.94|64.28|63.88|64.34|63.94|64.28|63.88|10
1739807220000|2025-02-17 15:47:00|64.25|63.85|64.33|63.93|64.38|63.98|64.25|63.85|13
1739807230000|2025-02-17 15:47:10|64.32|63.92|64.27|63.87|64.32|63.92|64.26|63.86|15
1739807240000|2025-02-17 15:47:20|64.26|63.86|64.19|63.79|64.3|63.9|64.19|63.79|20
1739807250000|2025-02-17 15:47:30|64.2|63.8|64.18|63.78|64.25|63.85|64.18|63.78|15
1739807260000|2025-02-17 15:47:40|64.23|63.83|64.18|63.78|64.23|63.83|64.16|63.76|8
1739807270000|2025-02-17 15:47:50|64.17|63.77|64.13|63.73|64.17|63.77|64.13|63.73|7
1739807280000|2025-02-17 15:48:00|64.12|63.72|64.11|63.71|64.12|63.72|64.08|63.68|6
1739807290000|2025-02-17 15:48:10|64.1|63.7|63.99|63.59|64.1|63.7|63.98|63.58|20
1739807300000|2025-02-17 15:48:20|63.98|63.58|64.11|63.71|64.19|63.79|63.97|63.57|19
1739807310000|2025-02-17 15:48:30|64.1|63.7|64.17|63.77|64.24|63.84|64.1|63.7|17
1739807320000|2025-02-17 15:48:40|64.26|63.86|64.16|63.76|64.26|63.86|64.16|63.76|9
1739807330000|2025-02-17 15:48:50|64.17|63.77|64.12|63.72|64.17|63.77|64.1|63.7|8
1739807340000|2025-02-17 15:49:00|64.08|63.68|64.17|63.77|64.24|63.84|64.06|63.66|11
1739807350000|2025-02-17 15:49:10|64.15|63.75|64.13|63.73|64.17|63.77|64.13|63.73|12
1739807360000|2025-02-17 15:49:20|64.12|63.72|64.2|63.8|64.25|63.85|64.12|63.72|15
1739807370000|2025-02-17 15:49:30|64.19|63.79|64.29|63.89|64.33|63.93|64.19|63.79|22
1739807380000|2025-02-17 15:49:40|64.28|63.88|64.29|63.89|64.37|63.97|64.25|63.85|15
1739807390000|2025-02-17 15:49:50|64.28|63.88|64.21|63.81|64.28|63.88|64.21|63.81|10
1739807400000|2025-02-17 15:50:00|64.2|63.8|64.15|63.75|64.21|63.81|64.15|63.75|13
1739807410000|2025-02-17 15:50:10|64.16|63.76|64.23|63.83|64.24|63.84|64.15|63.75|9
1739807420000|2025-02-17 15:50:20|64.25|63.85|64.27|63.87|64.3|63.9|64.25|63.85|5
1739807430000|2025-02-17 15:50:30|64.26|63.86|64.31|63.91|64.31|63.91|64.26|63.86|5
1739807440000|2025-02-17 15:50:40|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|2
1739807450000|2025-02-17 15:50:50|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|5
1739807460000|2025-02-17 15:51:00|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1739807490000|2025-02-17 15:51:30|64.22|63.82|64.29|63.89|64.3|63.9|64.21|63.81|11
1739807500000|2025-02-17 15:51:40|64.3|63.9|64.27|63.87|64.3|63.9|64.26|63.86|5
1739807510000|2025-02-17 15:51:50|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|2
1739807520000|2025-02-17 15:52:00|64.24|63.84|64.24|63.84|64.26|63.86|64.2|63.8|10
1739807530000|2025-02-17 15:52:10|64.23|63.83|64.21|63.81|64.23|63.83|64.21|63.81|5
1739807540000|2025-02-17 15:52:20|64.2|63.8|64.26|63.86|64.26|63.86|64.19|63.79|15
1739807550000|2025-02-17 15:52:30|64.25|63.85|64.17|63.77|64.26|63.86|64.17|63.77|21
1739807560000|2025-02-17 15:52:40|64.18|63.78|64.17|63.77|64.2|63.8|64.17|63.77|11
1739807570000|2025-02-17 15:52:50|64.16|63.76|64.13|63.73|64.16|63.76|64.12|63.72|8
1739807580000|2025-02-17 15:53:00|64.17|63.77|64.17|63.77|64.21|63.81|64.17|63.77|10
1739807590000|2025-02-17 15:53:10|64.16|63.76|64.07|63.67|64.17|63.77|64.07|63.67|11
1739807600000|2025-02-17 15:53:20|64.08|63.68|64.07|63.67|64.12|63.72|64.07|63.67|13
1739807610000|2025-02-17 15:53:30|64.09|63.69|64.08|63.68|64.09|63.69|64.07|63.67|4
1739807620000|2025-02-17 15:53:40|64.07|63.67|64.08|63.68|64.08|63.68|64.07|63.67|2
1739807630000|2025-02-17 15:53:50|64.06|63.66|64.06|63.66|64.07|63.67|64.02|63.62|8
1739807640000|2025-02-17 15:54:00|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|6
1739807650000|2025-02-17 15:54:10|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|2
1739807670000|2025-02-17 15:54:30|64.05|63.65|63.99|63.59|64.05|63.65|63.95|63.55|8
1739807680000|2025-02-17 15:54:40|64|63.6|63.93|63.53|64|63.6|63.9|63.5|16
1739807690000|2025-02-17 15:54:50|63.92|63.52|63.88|63.48|63.92|63.52|63.83|63.43|16
1739807700000|2025-02-17 15:55:00|63.87|63.47|63.88|63.48|63.91|63.51|63.83|63.43|15
1739807710000|2025-02-17 15:55:10|63.86|63.46|63.89|63.49|63.89|63.49|63.86|63.46|10
1739807720000|2025-02-17 15:55:20|63.88|63.48|63.89|63.49|63.92|63.52|63.86|63.46|10
1739807730000|2025-02-17 15:55:30|63.87|63.47|63.92|63.52|63.92|63.52|63.86|63.46|15
1739807740000|2025-02-17 15:55:40|63.9|63.5|63.89|63.49|63.93|63.53|63.89|63.49|7
1739807750000|2025-02-17 15:55:50|63.9|63.5|63.93|63.53|63.93|63.53|63.89|63.49|14
1739807760000|2025-02-17 15:56:00|63.91|63.51|63.94|63.54|63.94|63.54|63.91|63.51|8
1739807770000|2025-02-17 15:56:10|63.93|63.53|63.89|63.49|63.94|63.54|63.88|63.48|10
1739807780000|2025-02-17 15:56:20|63.88|63.48|63.88|63.48|63.89|63.49|63.87|63.47|13
1739807790000|2025-02-17 15:56:30|63.89|63.49|63.88|63.48|63.89|63.49|63.88|63.48|8
1739807800000|2025-02-17 15:56:40|63.87|63.47|63.84|63.44|63.88|63.48|63.84|63.44|6
1739807810000|2025-02-17 15:56:50|63.91|63.51|63.88|63.48|63.91|63.51|63.88|63.48|9
1739807820000|2025-02-17 15:57:00|63.9|63.5|63.89|63.49|63.9|63.5|63.88|63.48|5
1739807830000|2025-02-17 15:57:10|63.88|63.48|63.87|63.47|63.88|63.48|63.87|63.47|6
1739807840000|2025-02-17 15:57:20|63.86|63.46|63.79|63.39|63.86|63.46|63.79|63.39|13
1739807850000|2025-02-17 15:57:30|63.82|63.42|63.79|63.39|63.82|63.42|63.77|63.37|8
1739807860000|2025-02-17 15:57:40|63.78|63.38|63.86|63.46|63.87|63.47|63.77|63.37|10
1739807870000|2025-02-17 15:57:50|63.85|63.45|63.79|63.39|63.85|63.45|63.79|63.39|8
1739807880000|2025-02-17 15:58:00|63.78|63.38|63.81|63.41|63.81|63.41|63.77|63.37|7
1739807890000|2025-02-17 15:58:10|63.8|63.4|63.76|63.36|63.81|63.41|63.76|63.36|11
1739807900000|2025-02-17 15:58:20|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|2
1739807910000|2025-02-17 15:58:30|63.76|63.36|63.78|63.38|63.78|63.38|63.75|63.35|7
1739807920000|2025-02-17 15:58:40|63.81|63.41|63.81|63.41|63.81|63.41|63.79|63.39|11
1739807930000|2025-02-17 15:58:50|63.8|63.4|63.8|63.4|63.8|63.4|63.78|63.38|12
1739807940000|2025-02-17 15:59:00|63.81|63.41|63.81|63.41|63.81|63.41|63.78|63.38|5
1739807950000|2025-02-17 15:59:10|63.84|63.44|63.92|63.52|64.04|63.64|63.84|63.44|7
1739807960000|2025-02-17 15:59:20|63.89|63.49|63.91|63.51|63.91|63.51|63.86|63.46|10
1739807970000|2025-02-17 15:59:30|63.92|63.52|63.92|63.52|63.92|63.52|63.85|63.45|7
1739807980000|2025-02-17 15:59:40|63.91|63.51|63.93|63.53|63.93|63.53|63.91|63.51|3
1739807990000|2025-02-17 15:59:50|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|6
1739808000000|2025-02-17 16:00:00|63.92|63.52|63.87|63.47|63.93|63.53|63.87|63.47|11
1739808010000|2025-02-17 16:00:10|63.88|63.48|63.87|63.47|63.88|63.48|63.86|63.46|5
1739808020000|2025-02-17 16:00:20|63.86|63.46|63.87|63.47|63.88|63.48|63.86|63.46|5
1739808030000|2025-02-17 16:00:30|63.88|63.48|63.87|63.47|63.88|63.48|63.87|63.47|8
1739808040000|2025-02-17 16:00:40|63.88|63.48|63.88|63.48|63.92|63.52|63.88|63.48|6
1739808050000|2025-02-17 16:00:50|63.87|63.47|63.92|63.52|63.92|63.52|63.87|63.47|12
1739808060000|2025-02-17 16:01:00|63.95|63.55|63.9|63.5|63.95|63.55|63.9|63.5|8
1739808070000|2025-02-17 16:01:10|63.89|63.49|63.9|63.5|63.94|63.54|63.89|63.49|15
1739808080000|2025-02-17 16:01:20|63.89|63.49|63.93|63.53|63.95|63.55|63.89|63.49|11
1739808090000|2025-02-17 16:01:30|63.94|63.54|63.94|63.54|63.95|63.55|63.92|63.52|11
1739808100000|2025-02-17 16:01:40|63.95|63.55|64.07|63.67|64.07|63.67|63.93|63.53|15
1739808110000|2025-02-17 16:01:50|64.06|63.66|64.11|63.71|64.12|63.72|64.04|63.64|10
1739808120000|2025-02-17 16:02:00|64.12|63.72|64.21|63.81|64.25|63.85|64.12|63.72|15
1739808130000|2025-02-17 16:02:10|64.2|63.8|64.18|63.78|64.2|63.8|64.14|63.74|10
1739808140000|2025-02-17 16:02:20|64.17|63.77|64.1|63.7|64.19|63.79|64.1|63.7|13
1739808150000|2025-02-17 16:02:30|64.09|63.69|64.1|63.7|64.17|63.77|64.08|63.68|14
1739808160000|2025-02-17 16:02:40|64.09|63.69|64.04|63.64|64.09|63.69|64.04|63.64|9
1739808170000|2025-02-17 16:02:50|64.03|63.63|64.08|63.68|64.09|63.69|63.98|63.58|15
1739808180000|2025-02-17 16:03:00|64.07|63.67|63.98|63.58|64.09|63.69|63.98|63.58|14
1739808190000|2025-02-17 16:03:10|64|63.6|64.02|63.62|64.16|63.76|64|63.6|8
1739808200000|2025-02-17 16:03:20|64.05|63.65|64.17|63.77|64.19|63.79|64.05|63.65|16
1739808210000|2025-02-17 16:03:30|64.19|63.79|64.2|63.8|64.23|63.83|64.09|63.69|16
1739808220000|2025-02-17 16:03:40|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1739808230000|2025-02-17 16:03:50|64.25|63.85|64.24|63.84|64.27|63.87|64.24|63.84|7
1739808240000|2025-02-17 16:04:00|64.23|63.83|64.23|63.83|64.26|63.86|64.21|63.81|10
1739808250000|2025-02-17 16:04:10|64.25|63.85|64.25|63.85|64.26|63.86|64.23|63.83|12
1739808260000|2025-02-17 16:04:20|64.27|63.87|64.4|64|64.4|64|64.27|63.87|11
1739808270000|2025-02-17 16:04:30|64.38|63.98|64.37|63.97|64.38|63.98|64.31|63.91|3
1739808280000|2025-02-17 16:04:40|64.36|63.96|64.37|63.97|64.37|63.97|64.34|63.94|7
1739808290000|2025-02-17 16:04:50|64.34|63.94|64.36|63.96|64.39|63.99|64.34|63.94|14
1739808300000|2025-02-17 16:05:00|64.35|63.95|64.33|63.93|64.37|63.97|64.32|63.92|11
1739808310000|2025-02-17 16:05:10|64.34|63.94|64.29|63.89|64.35|63.95|64.29|63.89|17
1739808320000|2025-02-17 16:05:20|64.28|63.88|64.28|63.88|64.31|63.91|64.26|63.86|12
1739808330000|2025-02-17 16:05:30|64.31|63.91|64.23|63.83|64.31|63.91|64.23|63.83|10
1739808340000|2025-02-17 16:05:40|64.22|63.82|64.25|63.85|64.29|63.89|64.21|63.81|16
1739808350000|2025-02-17 16:05:50|64.26|63.86|64.25|63.85|64.29|63.89|64.24|63.84|12
1739808360000|2025-02-17 16:06:00|64.24|63.84|64.32|63.92|64.33|63.93|64.23|63.83|21
1739808370000|2025-02-17 16:06:10|64.43|64.03|64.37|63.97|64.43|64.03|64.36|63.96|10
1739808380000|2025-02-17 16:06:20|64.36|63.96|64.36|63.96|64.37|63.97|64.33|63.93|9
1739808390000|2025-02-17 16:06:30|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|8
1739808400000|2025-02-17 16:06:40|64.34|63.94|64.33|63.93|64.35|63.95|64.33|63.93|7
1739808410000|2025-02-17 16:06:50|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|10
1739808420000|2025-02-17 16:07:00|64.35|63.95|64.37|63.97|64.46|64.06|64.33|63.93|18
1739808430000|2025-02-17 16:07:10|64.36|63.96|64.34|63.94|64.39|63.99|64.34|63.94|5
1739808440000|2025-02-17 16:07:20|64.35|63.95|64.34|63.94|64.39|63.99|64.34|63.94|11
1739808450000|2025-02-17 16:07:30|64.33|63.93|64.33|63.93|64.33|63.93|64.25|63.85|14
1739808460000|2025-02-17 16:07:40|64.34|63.94|64.29|63.89|64.34|63.94|64.29|63.89|10
1739808470000|2025-02-17 16:07:50|64.28|63.88|64.2|63.8|64.3|63.9|64.2|63.8|15
1739808480000|2025-02-17 16:08:00|64.19|63.79|64.3|63.9|64.35|63.95|64.13|63.73|14
1739808490000|2025-02-17 16:08:10|64.29|63.89|64.24|63.84|64.29|63.89|64.23|63.83|10
1739808500000|2025-02-17 16:08:20|64.23|63.83|64.16|63.76|64.23|63.83|64.16|63.76|8
1739808510000|2025-02-17 16:08:30|64.18|63.78|64.14|63.74|64.18|63.78|64.14|63.74|7
1739808520000|2025-02-17 16:08:40|64.13|63.73|64.1|63.7|64.16|63.76|64.09|63.69|10
1739808530000|2025-02-17 16:08:50|64.08|63.68|64.07|63.67|64.08|63.68|64.04|63.64|10
1739808540000|2025-02-17 16:09:00|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|7
1739808550000|2025-02-17 16:09:10|64.05|63.65|64.06|63.66|64.11|63.71|64.04|63.64|17
1739808560000|2025-02-17 16:09:20|64.08|63.68|64.09|63.69|64.1|63.7|64.07|63.67|8
1739808570000|2025-02-17 16:09:30|64.11|63.71|64.08|63.68|64.11|63.71|64.04|63.64|11
1739808590000|2025-02-17 16:09:50|63.99|63.59|63.97|63.57|64|63.6|63.95|63.55|10
1739808600000|2025-02-17 16:10:00|63.96|63.56|63.97|63.57|63.98|63.58|63.91|63.51|10
1739808610000|2025-02-17 16:10:10|63.96|63.56|63.94|63.54|63.96|63.56|63.93|63.53|11
1739808620000|2025-02-17 16:10:20|63.97|63.57|63.93|63.53|63.97|63.57|63.89|63.49|10
1739808630000|2025-02-17 16:10:30|63.92|63.52|63.92|63.52|63.95|63.55|63.89|63.49|10
1739808640000|2025-02-17 16:10:40|63.95|63.55|63.94|63.54|63.96|63.56|63.93|63.53|10
1739808650000|2025-02-17 16:10:50|63.93|63.53|63.87|63.47|63.95|63.55|63.85|63.45|21
1739808660000|2025-02-17 16:11:00|63.85|63.45|63.67|63.27|63.85|63.45|63.67|63.27|19
1739808670000|2025-02-17 16:11:10|63.66|63.26|63.7|63.3|63.73|63.33|63.66|63.26|18
1739808680000|2025-02-17 16:11:20|63.67|63.27|63.65|63.25|63.69|63.29|63.64|63.24|12
1739808690000|2025-02-17 16:11:30|63.64|63.24|63.65|63.25|63.69|63.29|63.64|63.24|13
1739808700000|2025-02-17 16:11:40|63.66|63.26|63.64|63.24|63.66|63.26|63.62|63.22|15
1739808710000|2025-02-17 16:11:50|63.63|63.23|63.72|63.32|63.72|63.32|63.62|63.22|10
1739808720000|2025-02-17 16:12:00|63.71|63.31|63.71|63.31|63.73|63.33|63.67|63.27|13
1739808730000|2025-02-17 16:12:10|63.72|63.32|63.65|63.25|63.73|63.33|63.64|63.24|10
1739808740000|2025-02-17 16:12:20|63.64|63.24|63.7|63.3|63.71|63.31|63.63|63.23|18
1739808750000|2025-02-17 16:12:30|63.69|63.29|63.71|63.31|63.71|63.31|63.65|63.25|10
1739808760000|2025-02-17 16:12:40|63.7|63.3|63.71|63.31|63.71|63.31|63.7|63.3|2
1739808770000|2025-02-17 16:12:50|63.72|63.32|63.82|63.42|63.83|63.43|63.72|63.32|12
1739808780000|2025-02-17 16:13:00|63.81|63.41|63.77|63.37|63.83|63.43|63.77|63.37|12
1739808790000|2025-02-17 16:13:10|63.8|63.4|63.73|63.33|63.8|63.4|63.7|63.3|15
1739808800000|2025-02-17 16:13:20|63.72|63.32|63.65|63.25|63.72|63.32|63.64|63.24|8
1739808810000|2025-02-17 16:13:30|63.64|63.24|63.71|63.31|63.71|63.31|63.64|63.24|11
1739808820000|2025-02-17 16:13:40|63.72|63.32|63.7|63.3|63.72|63.32|63.69|63.29|11
1739808830000|2025-02-17 16:13:50|63.69|63.29|63.64|63.24|63.69|63.29|63.62|63.22|7
1739808840000|2025-02-17 16:14:00|63.62|63.22|63.58|63.18|63.63|63.23|63.58|63.18|7
1739808850000|2025-02-17 16:14:10|63.56|63.16|63.61|63.21|63.64|63.24|63.56|63.16|10
1739808860000|2025-02-17 16:14:20|63.62|63.22|63.64|63.24|63.64|63.24|63.61|63.21|9
1739808870000|2025-02-17 16:14:30|63.63|63.23|63.63|63.23|63.63|63.23|63.62|63.22|3
1739808880000|2025-02-17 16:14:40|63.62|63.22|63.63|63.23|63.65|63.25|63.62|63.22|12
1739808890000|2025-02-17 16:14:50|63.64|63.24|63.64|63.24|63.65|63.25|63.62|63.22|11
1739808900000|2025-02-17 16:15:00|63.63|63.23|63.63|63.23|63.65|63.25|63.62|63.22|10
1739808910000|2025-02-17 16:15:10|63.66|63.26|63.68|63.28|63.69|63.29|63.62|63.22|13
1739808920000|2025-02-17 16:15:20|63.64|63.24|63.65|63.25|63.67|63.27|63.64|63.24|5
1739808940000|2025-02-17 16:15:40|63.75|63.35|63.84|63.44|63.85|63.45|63.75|63.35|9
1739808950000|2025-02-17 16:15:50|63.85|63.45|63.87|63.47|63.9|63.5|63.85|63.45|10
1739808960000|2025-02-17 16:16:00|63.86|63.46|63.9|63.5|63.92|63.52|63.84|63.44|13
1739808970000|2025-02-17 16:16:10|63.89|63.49|63.88|63.48|63.92|63.52|63.87|63.47|8
1739808980000|2025-02-17 16:16:20|63.87|63.47|63.89|63.49|63.91|63.51|63.87|63.47|13
1739808990000|2025-02-17 16:16:30|63.88|63.48|63.85|63.45|63.89|63.49|63.83|63.43|10
1739809000000|2025-02-17 16:16:40|63.83|63.43|63.85|63.45|63.87|63.47|63.83|63.43|15
1739809010000|2025-02-17 16:16:50|63.86|63.46|63.89|63.49|63.89|63.49|63.84|63.44|11
1739809020000|2025-02-17 16:17:00|63.86|63.46|63.83|63.43|63.86|63.46|63.83|63.43|7
1739809030000|2025-02-17 16:17:10|63.82|63.42|63.9|63.5|63.95|63.55|63.82|63.42|13
1739809040000|2025-02-17 16:17:20|63.92|63.52|63.86|63.46|63.99|63.59|63.84|63.44|14
1739809050000|2025-02-17 16:17:30|63.85|63.45|63.76|63.36|63.85|63.45|63.76|63.36|15
1739809060000|2025-02-17 16:17:40|63.75|63.35|63.73|63.33|63.76|63.36|63.73|63.33|12
1739809070000|2025-02-17 16:17:50|63.74|63.34|63.74|63.34|63.74|63.34|63.73|63.33|3
1739809080000|2025-02-17 16:18:00|63.75|63.35|63.77|63.37|63.86|63.46|63.75|63.35|11
1739809090000|2025-02-17 16:18:10|63.76|63.36|63.78|63.38|63.79|63.39|63.76|63.36|7
1739809100000|2025-02-17 16:18:20|63.79|63.39|63.81|63.41|63.81|63.41|63.79|63.39|9
1739809130000|2025-02-17 16:18:50|63.83|63.43|63.81|63.41|63.83|63.43|63.81|63.41|3
1739809140000|2025-02-17 16:19:00|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739809150000|2025-02-17 16:19:10|63.83|63.43|63.87|63.47|63.87|63.47|63.82|63.42|4
1739809160000|2025-02-17 16:19:20|63.88|63.48|63.85|63.45|63.9|63.5|63.85|63.45|7
1739809170000|2025-02-17 16:19:30|63.84|63.44|63.84|63.44|63.85|63.45|63.82|63.42|9
1739809180000|2025-02-17 16:19:40|63.83|63.43|63.83|63.43|63.84|63.44|63.79|63.39|15
1739809190000|2025-02-17 16:19:50|63.82|63.42|63.77|63.37|63.83|63.43|63.77|63.37|11
1739809200000|2025-02-17 16:20:00|63.76|63.36|63.76|63.36|63.77|63.37|63.76|63.36|3
1739809210000|2025-02-17 16:20:10|63.75|63.35|63.64|63.24|63.75|63.35|63.64|63.24|16
1739809220000|2025-02-17 16:20:20|63.66|63.26|63.63|63.23|63.69|63.29|63.62|63.22|12
1739809230000|2025-02-17 16:20:30|63.64|63.24|63.6|63.2|63.64|63.24|63.6|63.2|5
1739809240000|2025-02-17 16:20:40|63.62|63.22|63.63|63.23|63.63|63.23|63.59|63.19|11
1739809250000|2025-02-17 16:20:50|63.62|63.22|63.57|63.17|63.63|63.23|63.56|63.16|11
1739809260000|2025-02-17 16:21:00|63.56|63.16|63.5|63.1|63.56|63.16|63.46|63.06|22
1739809270000|2025-02-17 16:21:10|63.52|63.12|63.55|63.15|63.56|63.16|63.47|63.07|16
1739809280000|2025-02-17 16:21:20|63.54|63.14|63.54|63.14|63.56|63.16|63.52|63.12|12
1739809290000|2025-02-17 16:21:30|63.53|63.13|63.61|63.21|63.61|63.21|63.53|63.13|8
1739809300000|2025-02-17 16:21:40|63.6|63.2|63.6|63.2|63.62|63.22|63.55|63.15|16
1739809310000|2025-02-17 16:21:50|63.62|63.22|63.61|63.21|63.64|63.24|63.6|63.2|10
1739809320000|2025-02-17 16:22:00|63.57|63.17|63.63|63.23|63.63|63.23|63.55|63.15|14
1739809330000|2025-02-17 16:22:10|63.62|63.22|63.59|63.19|63.62|63.22|63.56|63.16|12
1739809340000|2025-02-17 16:22:20|63.58|63.18|63.57|63.17|63.59|63.19|63.55|63.15|13
1739809350000|2025-02-17 16:22:30|63.56|63.16|63.57|63.17|63.57|63.17|63.56|63.16|2
1739809360000|2025-02-17 16:22:40|63.58|63.18|63.62|63.22|63.63|63.23|63.58|63.18|12
1739809370000|2025-02-17 16:22:50|63.61|63.21|63.62|63.22|63.63|63.23|63.61|63.21|6
1739809380000|2025-02-17 16:23:00|63.61|63.21|63.57|63.17|63.61|63.21|63.56|63.16|15
1739809390000|2025-02-17 16:23:10|63.56|63.16|63.61|63.21|63.61|63.21|63.56|63.16|10
1739809400000|2025-02-17 16:23:20|63.6|63.2|63.62|63.22|63.64|63.24|63.58|63.18|12
1739809410000|2025-02-17 16:23:30|63.63|63.23|63.67|63.27|63.67|63.27|63.61|63.21|7
1739809430000|2025-02-17 16:23:50|63.66|63.26|63.65|63.25|63.68|63.28|63.64|63.24|9
1739809440000|2025-02-17 16:24:00|63.64|63.24|63.61|63.21|63.64|63.24|63.61|63.21|10
1739809450000|2025-02-17 16:24:10|63.62|63.22|63.7|63.3|63.71|63.31|63.62|63.22|9
1739809460000|2025-02-17 16:24:20|63.71|63.31|63.78|63.38|63.79|63.39|63.71|63.31|7
1739809470000|2025-02-17 16:24:30|63.79|63.39|63.79|63.39|63.79|63.39|63.76|63.36|9
1739809480000|2025-02-17 16:24:40|63.83|63.43|63.81|63.41|63.86|63.46|63.78|63.38|12
1739809490000|2025-02-17 16:24:50|63.82|63.42|63.74|63.34|63.82|63.42|63.74|63.34|10
1739809500000|2025-02-17 16:25:00|63.73|63.33|63.74|63.34|63.78|63.38|63.73|63.33|8
1739809510000|2025-02-17 16:25:10|63.73|63.33|63.61|63.21|63.73|63.33|63.61|63.21|14
1739809520000|2025-02-17 16:25:20|63.62|63.22|63.59|63.19|63.64|63.24|63.59|63.19|11
1739809530000|2025-02-17 16:25:30|63.6|63.2|63.61|63.21|63.61|63.21|63.59|63.19|7
1739809540000|2025-02-17 16:25:40|63.6|63.2|63.54|63.14|63.6|63.2|63.51|63.11|11
1739809550000|2025-02-17 16:25:50|63.52|63.12|63.52|63.12|63.52|63.12|63.5|63.1|7
1739809560000|2025-02-17 16:26:00|63.51|63.11|63.52|63.12|63.57|63.17|63.51|63.11|12
1739809570000|2025-02-17 16:26:10|63.54|63.14|63.51|63.11|63.54|63.14|63.51|63.11|5
1739809580000|2025-02-17 16:26:20|63.52|63.12|63.51|63.11|63.52|63.12|63.47|63.07|6
1739809590000|2025-02-17 16:26:30|63.52|63.12|63.48|63.08|63.52|63.12|63.47|63.07|12
1739809600000|2025-02-17 16:26:40|63.46|63.06|63.41|63.01|63.46|63.06|63.41|63.01|9
1739809610000|2025-02-17 16:26:50|63.4|63|63.42|63.02|63.42|63.02|63.4|63|2
1739809630000|2025-02-17 16:27:10|63.35|62.95|63.35|62.95|63.37|62.97|63.35|62.95|5
1739809640000|2025-02-17 16:27:20|63.34|62.94|63.33|62.93|63.34|62.94|63.32|62.92|6
1739809650000|2025-02-17 16:27:30|63.35|62.95|63.37|62.97|63.4|63|63.35|62.95|8
1739809660000|2025-02-17 16:27:40|63.36|62.96|63.33|62.93|63.36|62.96|63.33|62.93|7
1739809670000|2025-02-17 16:27:50|63.32|62.92|63.37|62.97|63.37|62.97|63.32|62.92|4
1739809680000|2025-02-17 16:28:00|63.36|62.96|63.39|62.99|63.4|63|63.36|62.96|12
1739809690000|2025-02-17 16:28:10|63.4|63|63.36|62.96|63.42|63.02|63.36|62.96|7
1739809700000|2025-02-17 16:28:20|63.39|62.99|63.37|62.97|63.4|63|63.37|62.97|8
1739809710000|2025-02-17 16:28:30|63.35|62.95|63.35|62.95|63.37|62.97|63.34|62.94|9
1739809720000|2025-02-17 16:28:40|63.34|62.94|63.19|62.79|63.34|62.94|63.19|62.79|13
1739809730000|2025-02-17 16:28:50|63.18|62.78|63.21|62.81|63.21|62.81|63.16|62.76|11
1739809740000|2025-02-17 16:29:00|63.19|62.79|63.16|62.76|63.19|62.79|63.16|62.76|6
1739809750000|2025-02-17 16:29:10|63.15|62.75|63.24|62.84|63.24|62.84|63.09|62.69|18
1739809760000|2025-02-17 16:29:20|63.13|62.73|63.13|62.73|63.14|62.74|63.13|62.73|3
1739809770000|2025-02-17 16:29:30|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|4
1739809780000|2025-02-17 16:29:40|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|2
1739809790000|2025-02-17 16:29:50|63.12|62.72|63.12|62.72|63.12|62.72|63.11|62.71|3
1739809800000|2025-02-17 16:30:00|63.13|62.73|63.13|62.73|63.16|62.76|63.11|62.71|9
1739809810000|2025-02-17 16:30:10|63.12|62.72|63.16|62.76|63.16|62.76|63.12|62.72|7
1739809820000|2025-02-17 16:30:20|63.17|62.77|63.26|62.86|63.37|62.97|63.17|62.77|16
1739809830000|2025-02-17 16:30:30|63.25|62.85|63.23|62.83|63.26|62.86|63.23|62.83|8
1739809840000|2025-02-17 16:30:40|63.24|62.84|63.34|62.94|63.35|62.95|63.23|62.83|14
1739809850000|2025-02-17 16:30:50|63.36|62.96|63.34|62.94|63.37|62.97|63.33|62.93|6
1739809860000|2025-02-17 16:31:00|63.33|62.93|63.32|62.92|63.36|62.96|63.31|62.91|15
1739809870000|2025-02-17 16:31:10|63.31|62.91|63.31|62.91|63.34|62.94|63.26|62.86|9
1739809880000|2025-02-17 16:31:20|63.3|62.9|63.3|62.9|63.32|62.92|63.3|62.9|9
1739809890000|2025-02-17 16:31:30|63.33|62.93|63.3|62.9|63.33|62.93|63.29|62.89|7
1739809900000|2025-02-17 16:31:40|63.26|62.86|63.22|62.82|63.31|62.91|63.22|62.82|12
1739809910000|2025-02-17 16:31:50|63.25|62.85|63.26|62.86|63.31|62.91|63.22|62.82|12
1739809920000|2025-02-17 16:32:00|63.25|62.85|63.35|62.95|63.35|62.95|63.25|62.85|16
1739809930000|2025-02-17 16:32:10|63.41|63.01|63.34|62.94|63.42|63.02|63.34|62.94|12
1739809940000|2025-02-17 16:32:20|63.38|62.98|63.34|62.94|63.38|62.98|63.34|62.94|7
1739809950000|2025-02-17 16:32:30|63.33|62.93|63.39|62.99|63.54|63.14|63.31|62.91|15
1739809960000|2025-02-17 16:32:40|63.36|62.96|63.31|62.91|63.36|62.96|63.31|62.91|5
1739809970000|2025-02-17 16:32:50|63.34|62.94|63.31|62.91|63.34|62.94|63.31|62.91|6
1739809980000|2025-02-17 16:33:00|63.32|62.92|63.39|62.99|63.4|63|63.3|62.9|12
1739809990000|2025-02-17 16:33:10|63.4|63|63.45|63.05|63.54|63.14|63.4|63|9
1739810000000|2025-02-17 16:33:20|63.44|63.04|63.43|63.03|63.46|63.06|63.42|63.02|13
1739810010000|2025-02-17 16:33:30|63.46|63.06|63.42|63.02|63.46|63.06|63.41|63.01|9
1739810020000|2025-02-17 16:33:40|63.41|63.01|63.42|63.02|63.43|63.03|63.39|62.99|11
1739810030000|2025-02-17 16:33:50|63.41|63.01|63.33|62.93|63.43|63.03|63.33|62.93|11
1739810040000|2025-02-17 16:34:00|63.32|62.92|63.39|62.99|63.42|63.02|63.31|62.91|11
1739810050000|2025-02-17 16:34:10|63.4|63|63.41|63.01|63.45|63.05|63.4|63|12
1739810060000|2025-02-17 16:34:20|63.39|62.99|63.41|63.01|63.42|63.02|63.39|62.99|15
1739810070000|2025-02-17 16:34:30|63.42|63.02|63.42|63.02|63.42|63.02|63.39|62.99|10
1739810080000|2025-02-17 16:34:40|63.38|62.98|63.41|63.01|63.42|63.02|63.35|62.95|15
1739810090000|2025-02-17 16:34:50|63.4|63|63.38|62.98|63.4|63|63.36|62.96|10
1739810100000|2025-02-17 16:35:00|63.37|62.97|63.35|62.95|63.4|63|63.35|62.95|16
1739810110000|2025-02-17 16:35:10|63.32|62.92|63.33|62.93|63.37|62.97|63.32|62.92|9
1739810120000|2025-02-17 16:35:20|63.32|62.92|63.31|62.91|63.35|62.95|63.3|62.9|14
1739810130000|2025-02-17 16:35:30|63.32|62.92|63.25|62.85|63.32|62.92|63.25|62.85|13
1739810140000|2025-02-17 16:35:40|63.28|62.88|63.23|62.83|63.28|62.88|63.22|62.82|9
1739810150000|2025-02-17 16:35:50|63.22|62.82|63.22|62.82|63.23|62.83|63.21|62.81|7
1739810160000|2025-02-17 16:36:00|63.21|62.81|63.21|62.81|63.21|62.81|63.21|62.81|1
1739810180000|2025-02-17 16:36:20|63.16|62.76|63.14|62.74|63.17|62.77|63.14|62.74|8
1739810190000|2025-02-17 16:36:30|63.11|62.71|63.16|62.76|63.2|62.8|63.11|62.71|9
1739810200000|2025-02-17 16:36:40|63.12|62.72|63.15|62.75|63.16|62.76|63.12|62.72|6
1739810210000|2025-02-17 16:36:50|63.12|62.72|63.15|62.75|63.15|62.75|63.12|62.72|9
1739810220000|2025-02-17 16:37:00|63.17|62.77|63.2|62.8|63.36|62.96|63.14|62.74|23
1739810230000|2025-02-17 16:37:10|63.21|62.81|63.18|62.78|63.21|62.81|63.13|62.73|19
1739810240000|2025-02-17 16:37:20|63.19|62.79|63.18|62.78|63.19|62.79|63.14|62.74|10
1739810250000|2025-02-17 16:37:30|63.14|62.74|63.14|62.74|63.16|62.76|63.13|62.73|11
1739810260000|2025-02-17 16:37:40|63.13|62.73|63.13|62.73|63.14|62.74|63.12|62.72|5
1739810270000|2025-02-17 16:37:50|63.14|62.74|63.14|62.74|63.14|62.74|63.12|62.72|4
1739810280000|2025-02-17 16:38:00|63.13|62.73|63.26|62.86|63.33|62.93|63.13|62.73|8
1739810290000|2025-02-17 16:38:10|63.25|62.85|63.21|62.81|63.25|62.85|63.18|62.78|9
1739810300000|2025-02-17 16:38:20|63.22|62.82|63.21|62.81|63.22|62.82|63.21|62.81|2
1739810310000|2025-02-17 16:38:30|63.19|62.79|63.2|62.8|63.21|62.81|63.18|62.78|10
1739810320000|2025-02-17 16:38:40|63.21|62.81|63.2|62.8|63.22|62.82|63.2|62.8|5
1739810330000|2025-02-17 16:38:50|63.21|62.81|63.2|62.8|63.22|62.82|63.2|62.8|4
1739810340000|2025-02-17 16:39:00|63.21|62.81|63.26|62.86|63.28|62.88|63.2|62.8|8
1739810350000|2025-02-17 16:39:10|63.25|62.85|63.25|62.85|63.25|62.85|63.23|62.83|3
1739810360000|2025-02-17 16:39:20|63.24|62.84|63.29|62.89|63.29|62.89|63.23|62.83|7
1739810370000|2025-02-17 16:39:30|63.3|62.9|63.29|62.89|63.33|62.93|63.29|62.89|9
1739810380000|2025-02-17 16:39:40|63.28|62.88|63.23|62.83|63.31|62.91|63.21|62.81|16
1739810390000|2025-02-17 16:39:50|63.24|62.84|63.22|62.82|63.24|62.84|63.21|62.81|9
1739810400000|2025-02-17 16:40:00|63.23|62.83|63.26|62.86|63.29|62.89|63.21|62.81|16
1739810410000|2025-02-17 16:40:10|63.25|62.85|63.19|62.79|63.25|62.85|63.17|62.77|14
1739810420000|2025-02-17 16:40:20|63.18|62.78|63.15|62.75|63.2|62.8|63.14|62.74|12
1739810430000|2025-02-17 16:40:30|63.13|62.73|63.14|62.74|63.15|62.75|63.13|62.73|3
1739810450000|2025-02-17 16:40:50|63.13|62.73|63.13|62.73|63.13|62.73|63.11|62.71|7
1739810460000|2025-02-17 16:41:00|63.14|62.74|63.18|62.78|63.19|62.79|63.11|62.71|10
1739810470000|2025-02-17 16:41:10|63.19|62.79|63.17|62.77|63.23|62.83|63.17|62.77|12
1739810480000|2025-02-17 16:41:20|63.14|62.74|63.14|62.74|63.18|62.78|63.14|62.74|11
1739810490000|2025-02-17 16:41:30|63.13|62.73|63.2|62.8|63.2|62.8|63.12|62.72|11
1739810500000|2025-02-17 16:41:40|63.21|62.81|63.22|62.82|63.22|62.82|63.19|62.79|10
1739810510000|2025-02-17 16:41:50|63.21|62.81|63.21|62.81|63.31|62.91|63.21|62.81|13
1739810520000|2025-02-17 16:42:00|63.24|62.84|63.21|62.81|63.25|62.85|63.21|62.81|9
1739810530000|2025-02-17 16:42:10|63.2|62.8|63.22|62.82|63.22|62.82|63.2|62.8|9
1739810540000|2025-02-17 16:42:20|63.2|62.8|63.22|62.82|63.22|62.82|63.2|62.8|7
1739810550000|2025-02-17 16:42:30|63.29|62.89|63.25|62.85|63.29|62.89|63.25|62.85|7
1739810560000|2025-02-17 16:42:40|63.26|62.86|63.36|62.96|63.36|62.96|63.23|62.83|15
1739810570000|2025-02-17 16:42:50|63.33|62.93|63.31|62.91|63.33|62.93|63.27|62.87|13
1739810580000|2025-02-17 16:43:00|63.3|62.9|63.33|62.93|63.33|62.93|63.28|62.88|9
1739810590000|2025-02-17 16:43:10|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|4
1739810600000|2025-02-17 16:43:20|63.31|62.91|63.4|63|63.41|63.01|63.31|62.91|10
1739810610000|2025-02-17 16:43:30|63.39|62.99|63.34|62.94|63.42|63.02|63.34|62.94|11
1739810620000|2025-02-17 16:43:40|63.35|62.95|63.31|62.91|63.35|62.95|63.31|62.91|7
1739810640000|2025-02-17 16:44:00|63.26|62.86|63.31|62.91|63.31|62.91|63.24|62.84|9
1739810650000|2025-02-17 16:44:10|63.32|62.92|63.33|62.93|63.33|62.93|63.31|62.91|6
1739810660000|2025-02-17 16:44:20|63.32|62.92|63.35|62.95|63.47|63.07|63.32|62.92|14
1739810670000|2025-02-17 16:44:30|63.37|62.97|63.33|62.93|63.39|62.99|63.33|62.93|8
1739810680000|2025-02-17 16:44:40|63.35|62.95|63.33|62.93|63.35|62.95|63.33|62.93|5
1739810690000|2025-02-17 16:44:50|63.32|62.92|63.33|62.93|63.34|62.94|63.32|62.92|4
1739810700000|2025-02-17 16:45:00|63.32|62.92|63.32|62.92|63.33|62.93|63.31|62.91|5
1739810710000|2025-02-17 16:45:10|63.33|62.93|63.25|62.85|63.33|62.93|63.25|62.85|18
1739810720000|2025-02-17 16:45:20|63.24|62.84|63.21|62.81|63.27|62.87|63.21|62.81|10
1739810730000|2025-02-17 16:45:30|63.22|62.82|63.17|62.77|63.22|62.82|63.16|62.76|15
1739810740000|2025-02-17 16:45:40|63.16|62.76|63.14|62.74|63.16|62.76|63.14|62.74|7
1739810750000|2025-02-17 16:45:50|63.13|62.73|63.13|62.73|63.14|62.74|63.12|62.72|5
1739810760000|2025-02-17 16:46:00|63.1|62.7|63.16|62.76|63.16|62.76|63.1|62.7|9
1739810770000|2025-02-17 16:46:10|63.15|62.75|63.16|62.76|63.21|62.81|63.14|62.74|12
1739810780000|2025-02-17 16:46:20|63.15|62.75|63.08|62.68|63.17|62.77|63.08|62.68|13
1739810790000|2025-02-17 16:46:30|63.07|62.67|63.04|62.64|63.08|62.68|63.03|62.63|9
1739810800000|2025-02-17 16:46:40|63.03|62.63|62.91|62.51|63.05|62.65|62.91|62.51|7
1739810810000|2025-02-17 16:46:50|62.9|62.5|62.95|62.55|62.97|62.57|62.9|62.5|8
1739810820000|2025-02-17 16:47:00|62.96|62.56|62.96|62.56|62.98|62.58|62.96|62.56|3
1739810840000|2025-02-17 16:47:20|62.99|62.59|62.99|62.59|62.99|62.59|62.96|62.56|6
1739810850000|2025-02-17 16:47:30|63|62.6|63.11|62.71|63.21|62.81|63|62.6|11
1739810860000|2025-02-17 16:47:40|63.1|62.7|63.13|62.73|63.13|62.73|63.1|62.7|11
1739810870000|2025-02-17 16:47:50|63.11|62.71|63.03|62.63|63.13|62.73|63.03|62.63|13
1739810880000|2025-02-17 16:48:00|62.99|62.59|63|62.6|63|62.6|62.95|62.55|17
1739810890000|2025-02-17 16:48:10|62.99|62.59|62.91|62.51|63|62.6|62.91|62.51|9
1739810900000|2025-02-17 16:48:20|62.92|62.52|62.96|62.56|62.96|62.56|62.92|62.52|6
1739810910000|2025-02-17 16:48:30|62.94|62.54|62.96|62.56|62.99|62.59|62.92|62.52|12
1739810920000|2025-02-17 16:48:40|62.98|62.58|63.04|62.64|63.04|62.64|62.96|62.56|7
1739810930000|2025-02-17 16:48:50|63|62.6|63.04|62.64|63.04|62.64|63|62.6|2
1739810940000|2025-02-17 16:49:00|63.03|62.63|63.02|62.62|63.04|62.64|63.02|62.62|6
1739810950000|2025-02-17 16:49:10|63.03|62.63|63.03|62.63|63.08|62.68|63.02|62.62|10
1739810960000|2025-02-17 16:49:20|63.09|62.69|63.15|62.75|63.2|62.8|63.06|62.66|9
1739810970000|2025-02-17 16:49:30|63.16|62.76|63.12|62.72|63.16|62.76|63.11|62.71|7
1739810990000|2025-02-17 16:49:50|63.18|62.78|63.19|62.79|63.19|62.79|63.18|62.78|2
1739811000000|2025-02-17 16:50:00|63.18|62.78|63.17|62.77|63.2|62.8|63.17|62.77|7
1739811010000|2025-02-17 16:50:10|63.19|62.79|63.17|62.77|63.21|62.81|63.17|62.77|5
1739811020000|2025-02-17 16:50:20|63.16|62.76|63.14|62.74|63.18|62.78|63.14|62.74|6
1739811030000|2025-02-17 16:50:30|63.13|62.73|63.04|62.64|63.13|62.73|63.04|62.64|12
1739811040000|2025-02-17 16:50:40|63.03|62.63|63.01|62.61|63.04|62.64|63.01|62.61|8
1739811050000|2025-02-17 16:50:50|63.02|62.62|63.05|62.65|63.09|62.69|63.02|62.62|8
1739811060000|2025-02-17 16:51:00|63.06|62.66|63.07|62.67|63.09|62.69|63.06|62.66|6
1739811070000|2025-02-17 16:51:10|63.06|62.66|63.11|62.71|63.14|62.74|63.06|62.66|13
1739811100000|2025-02-17 16:51:40|63.14|62.74|63.2|62.8|63.22|62.82|63.13|62.73|12
1739811110000|2025-02-17 16:51:50|63.18|62.78|63.2|62.8|63.2|62.8|63.18|62.78|3
1739811120000|2025-02-17 16:52:00|63.21|62.81|63.21|62.81|63.23|62.83|63.19|62.79|10
1739811130000|2025-02-17 16:52:10|63.22|62.82|63.26|62.86|63.42|63.02|63.22|62.82|9
1739811140000|2025-02-17 16:52:20|63.25|62.85|63.23|62.83|63.27|62.87|63.23|62.83|11
1739811150000|2025-02-17 16:52:30|63.27|62.87|63.26|62.86|63.41|63.01|63.26|62.86|17
1739811160000|2025-02-17 16:52:40|63.28|62.88|63.28|62.88|63.31|62.91|63.26|62.86|11
1739811170000|2025-02-17 16:52:50|63.27|62.87|63.24|62.84|63.27|62.87|63.24|62.84|13
1739811180000|2025-02-17 16:53:00|63.23|62.83|63.22|62.82|63.26|62.86|63.22|62.82|12
1739811190000|2025-02-17 16:53:10|63.21|62.81|63.21|62.81|63.24|62.84|63.21|62.81|7
1739811200000|2025-02-17 16:53:20|63.2|62.8|63.22|62.82|63.22|62.82|63.2|62.8|7
1739811210000|2025-02-17 16:53:30|63.21|62.81|63.22|62.82|63.23|62.83|63.19|62.79|17
1739811220000|2025-02-17 16:53:40|63.21|62.81|63.21|62.81|63.23|62.83|63.19|62.79|12
1739811230000|2025-02-17 16:53:50|63.22|62.82|63.21|62.81|63.22|62.82|63.2|62.8|8
1739811240000|2025-02-17 16:54:00|63.2|62.8|63.16|62.76|63.21|62.81|63.15|62.75|8
1739811250000|2025-02-17 16:54:10|63.15|62.75|63.15|62.75|63.15|62.75|63.13|62.73|5
1739811260000|2025-02-17 16:54:20|63.14|62.74|63.09|62.69|63.15|62.75|63.09|62.69|8
1739811270000|2025-02-17 16:54:30|63.08|62.68|63.09|62.69|63.12|62.72|63.02|62.62|17
1739811280000|2025-02-17 16:54:40|63.13|62.73|63.16|62.76|63.22|62.82|63.1|62.7|9
1739811290000|2025-02-17 16:54:50|63.15|62.75|63.04|62.64|63.15|62.75|63.04|62.64|11
1739811300000|2025-02-17 16:55:00|63.03|62.63|63.08|62.68|63.08|62.68|63.02|62.62|10
1739811310000|2025-02-17 16:55:10|63.09|62.69|63.08|62.68|63.09|62.69|63.05|62.65|6
1739811330000|2025-02-17 16:55:30|63.03|62.63|63.04|62.64|63.04|62.64|63.01|62.61|6
1739811340000|2025-02-17 16:55:40|63.03|62.63|63.04|62.64|63.04|62.64|63.03|62.63|2
1739811360000|2025-02-17 16:56:00|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1739811370000|2025-02-17 16:56:10|63.04|62.64|63.04|62.64|63.04|62.64|63.04|62.64|1
1739811380000|2025-02-17 16:56:20|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1739811390000|2025-02-17 16:56:30|63.02|62.62|63.03|62.63|63.03|62.63|63.02|62.62|2
1739811400000|2025-02-17 16:56:40|63.02|62.62|63.02|62.62|63.02|62.62|63.02|62.62|1
1739811410000|2025-02-17 16:56:50|63.03|62.63|63.04|62.64|63.05|62.65|63.02|62.62|6
1739811420000|2025-02-17 16:57:00|63.03|62.63|63.03|62.63|63.05|62.65|63.02|62.62|6
1739811450000|2025-02-17 16:57:30|63.02|62.62|63.03|62.63|63.03|62.63|63.02|62.62|4
1739811470000|2025-02-17 16:57:50|63|62.6|63.01|62.61|63.02|62.62|63|62.6|3
1739811480000|2025-02-17 16:58:00|63.02|62.62|62.93|62.53|63.02|62.62|62.92|62.52|9
1739811490000|2025-02-17 16:58:10|62.92|62.52|62.98|62.58|63.01|62.61|62.92|62.52|7
1739811500000|2025-02-17 16:58:20|63.01|62.61|63.02|62.62|63.02|62.62|62.97|62.57|9
1739811510000|2025-02-17 16:58:30|63.04|62.64|63.01|62.61|63.05|62.65|63|62.6|11
1739811520000|2025-02-17 16:58:40|63.02|62.62|63|62.6|63.03|62.63|63|62.6|4
1739811530000|2025-02-17 16:58:50|63.02|62.62|63.02|62.62|63.02|62.62|63|62.6|3
1739811540000|2025-02-17 16:59:00|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1739811550000|2025-02-17 16:59:10|63.01|62.61|63.03|62.63|63.03|62.63|63.01|62.61|4
1739811560000|2025-02-17 16:59:20|63.02|62.62|63.04|62.64|63.04|62.64|63.02|62.62|2
1739811570000|2025-02-17 16:59:30|63.02|62.62|63.03|62.63|63.03|62.63|63.02|62.62|6
1739811580000|2025-02-17 16:59:40|63.02|62.62|63.03|62.63|63.04|62.64|63.02|62.62|5
1739811610000|2025-02-17 17:00:10|63.02|62.62|63.04|62.64|63.04|62.64|63.01|62.61|10
1739811620000|2025-02-17 17:00:20|63.03|62.63|63.04|62.64|63.04|62.64|63.02|62.62|11
1739811630000|2025-02-17 17:00:30|63.02|62.62|63.07|62.67|63.08|62.68|63.02|62.62|12
1739811640000|2025-02-17 17:00:40|63.06|62.66|63.1|62.7|63.1|62.7|63.06|62.66|10
1739811650000|2025-02-17 17:00:50|63.09|62.69|63.08|62.68|63.09|62.69|63.07|62.67|4
1739811660000|2025-02-17 17:01:00|63.07|62.67|63.13|62.73|63.15|62.75|63.07|62.67|6
1739811670000|2025-02-17 17:01:10|63.11|62.71|63.19|62.79|63.19|62.79|63.11|62.71|11
1739811680000|2025-02-17 17:01:20|63.2|62.8|63.2|62.8|63.2|62.8|63.19|62.79|3
1739811690000|2025-02-17 17:01:30|63.22|62.82|63.3|62.9|63.32|62.92|63.22|62.82|9
1739811710000|2025-02-17 17:01:50|63.28|62.88|63.25|62.85|63.28|62.88|63.25|62.85|6
1739811720000|2025-02-17 17:02:00|63.26|62.86|63.15|62.75|63.26|62.86|63.15|62.75|10
1739811730000|2025-02-17 17:02:10|63.14|62.74|63.11|62.71|63.14|62.74|63.11|62.71|4
1739811740000|2025-02-17 17:02:20|63.1|62.7|63.15|62.75|63.15|62.75|63.08|62.68|6
1739811750000|2025-02-17 17:02:30|63.13|62.73|63.13|62.73|63.16|62.76|63.12|62.72|8
1739811760000|2025-02-17 17:02:40|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|5
1739811770000|2025-02-17 17:02:50|63.11|62.71|63.05|62.65|63.11|62.71|63.05|62.65|5
1739811780000|2025-02-17 17:03:00|63.04|62.64|63.07|62.67|63.08|62.68|63.02|62.62|5
1739811800000|2025-02-17 17:03:20|63.18|62.78|63.19|62.79|63.23|62.83|63.18|62.78|4
1739811810000|2025-02-17 17:03:30|63.22|62.82|63.2|62.8|63.23|62.83|63.2|62.8|5
1739811820000|2025-02-17 17:03:40|63.21|62.81|63.22|62.82|63.23|62.83|63.21|62.81|5
1739811830000|2025-02-17 17:03:50|63.2|62.8|63.23|62.83|63.25|62.85|63.2|62.8|4
1739811840000|2025-02-17 17:04:00|63.24|62.84|63.26|62.86|63.3|62.9|63.22|62.82|15
1739811850000|2025-02-17 17:04:10|63.25|62.85|63.25|62.85|63.27|62.87|63.25|62.85|7
1739811860000|2025-02-17 17:04:20|63.24|62.84|63.22|62.82|63.24|62.84|63.21|62.81|8
1739811870000|2025-02-17 17:04:30|63.21|62.81|63.22|62.82|63.23|62.83|63.21|62.81|9
1739811880000|2025-02-17 17:04:40|63.21|62.81|63.23|62.83|63.23|62.83|63.21|62.81|6
1739811890000|2025-02-17 17:04:50|63.21|62.81|63.23|62.83|63.23|62.83|63.21|62.81|5
1739811900000|2025-02-17 17:05:00|63.21|62.81|63.36|62.96|63.36|62.96|63.21|62.81|14
1739811910000|2025-02-17 17:05:10|63.35|62.95|63.32|62.92|63.38|62.98|63.32|62.92|10
1739811920000|2025-02-17 17:05:20|63.31|62.91|63.31|62.91|63.31|62.91|63.3|62.9|3
1739811930000|2025-02-17 17:05:30|63.3|62.9|63.24|62.84|63.3|62.9|63.24|62.84|9
1739811940000|2025-02-17 17:05:40|63.23|62.83|63.23|62.83|63.26|62.86|63.2|62.8|15
1739811950000|2025-02-17 17:05:50|63.21|62.81|63.23|62.83|63.24|62.84|63.2|62.8|12
1739811960000|2025-02-17 17:06:00|63.21|62.81|63.33|62.93|63.34|62.94|63.21|62.81|10
1739811970000|2025-02-17 17:06:10|63.32|62.92|63.33|62.93|63.34|62.94|63.3|62.9|9
1739812000000|2025-02-17 17:06:40|63.24|62.84|63.27|62.87|63.27|62.87|63.22|62.82|7
1739812010000|2025-02-17 17:06:50|63.28|62.88|63.29|62.89|63.34|62.94|63.28|62.88|10
1739812020000|2025-02-17 17:07:00|63.31|62.91|63.23|62.83|63.31|62.91|63.23|62.83|14
1739812030000|2025-02-17 17:07:10|63.25|62.85|63.25|62.85|63.28|62.88|63.22|62.82|12
1739812040000|2025-02-17 17:07:20|63.24|62.84|63.22|62.82|63.24|62.84|63.22|62.82|5
1739812050000|2025-02-17 17:07:30|63.23|62.83|63.2|62.8|63.25|62.85|63.2|62.8|9
1739812060000|2025-02-17 17:07:40|63.21|62.81|63.22|62.82|63.23|62.83|63.2|62.8|10
1739812070000|2025-02-17 17:07:50|63.21|62.81|63.21|62.81|63.23|62.83|63.19|62.79|11
1739812080000|2025-02-17 17:08:00|63.22|62.82|63.17|62.77|63.23|62.83|63.17|62.77|9
1739812090000|2025-02-17 17:08:10|63.16|62.76|63.22|62.82|63.22|62.82|63.14|62.74|16
1739812100000|2025-02-17 17:08:20|63.21|62.81|63.21|62.81|63.23|62.83|63.21|62.81|6
1739812110000|2025-02-17 17:08:30|63.23|62.83|63.19|62.79|63.23|62.83|63.18|62.78|14
1739812120000|2025-02-17 17:08:40|63.18|62.78|63.15|62.75|63.18|62.78|63.14|62.74|8
1739812130000|2025-02-17 17:08:50|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739812140000|2025-02-17 17:09:00|63.15|62.75|63.2|62.8|63.21|62.81|63.14|62.74|11
1739812150000|2025-02-17 17:09:10|63.26|62.86|63.22|62.82|63.26|62.86|63.18|62.78|8
1739812160000|2025-02-17 17:09:20|63.18|62.78|63.22|62.82|63.23|62.83|63.18|62.78|6
1739812170000|2025-02-17 17:09:30|63.21|62.81|63.22|62.82|63.22|62.82|63.2|62.8|3
1739812190000|2025-02-17 17:09:50|63.18|62.78|63.21|62.81|63.22|62.82|63.16|62.76|12
1739812200000|2025-02-17 17:10:00|63.22|62.82|63.21|62.81|63.29|62.89|63.19|62.79|15
1739812210000|2025-02-17 17:10:10|63.23|62.83|63.22|62.82|63.23|62.83|63.21|62.81|9
1739812220000|2025-02-17 17:10:20|63.21|62.81|63.28|62.88|63.28|62.88|63.21|62.81|11
1739812230000|2025-02-17 17:10:30|63.23|62.83|63.21|62.81|63.23|62.83|63.21|62.81|7
1739812240000|2025-02-17 17:10:40|63.23|62.83|63.32|62.92|63.36|62.96|63.21|62.81|14
1739812250000|2025-02-17 17:10:50|63.33|62.93|63.33|62.93|63.4|63|63.33|62.93|10
1739812260000|2025-02-17 17:11:00|63.34|62.94|63.41|63.01|63.52|63.12|63.34|62.94|13
1739812270000|2025-02-17 17:11:10|63.39|62.99|63.45|63.05|63.48|63.08|63.39|62.99|18
1739812280000|2025-02-17 17:11:20|63.44|63.04|63.38|62.98|63.44|63.04|63.37|62.97|10
1739812290000|2025-02-17 17:11:30|63.45|63.05|63.4|63|63.45|63.05|63.39|62.99|11
1739812300000|2025-02-17 17:11:40|63.41|63.01|63.41|63.01|63.45|63.05|63.41|63.01|6
1739812310000|2025-02-17 17:11:50|63.4|63|63.43|63.03|63.45|63.05|63.4|63|12
1739812320000|2025-02-17 17:12:00|63.42|63.02|63.45|63.05|63.5|63.1|63.42|63.02|20
1739812330000|2025-02-17 17:12:10|63.46|63.06|63.49|63.09|63.53|63.13|63.46|63.06|19
1739812340000|2025-02-17 17:12:20|63.48|63.08|63.43|63.03|63.48|63.08|63.41|63.01|11
1739812350000|2025-02-17 17:12:30|63.42|63.02|63.42|63.02|63.42|63.02|63.41|63.01|3
1739812360000|2025-02-17 17:12:40|63.44|63.04|63.46|63.06|63.51|63.11|63.44|63.04|8
1739812370000|2025-02-17 17:12:50|63.45|63.05|63.46|63.06|63.46|63.06|63.44|63.04|3
1739812390000|2025-02-17 17:13:10|63.43|63.03|63.38|62.98|63.46|63.06|63.36|62.96|13
1739812400000|2025-02-17 17:13:20|63.39|62.99|63.44|63.04|63.44|63.04|63.39|62.99|8
1739812410000|2025-02-17 17:13:30|63.45|63.05|63.42|63.02|63.45|63.05|63.42|63.02|7
1739812420000|2025-02-17 17:13:40|63.44|63.04|63.42|63.02|63.44|63.04|63.41|63.01|7
1739812430000|2025-02-17 17:13:50|63.44|63.04|63.44|63.04|63.45|63.05|63.42|63.02|7
1739812440000|2025-02-17 17:14:00|63.43|63.03|63.53|63.13|63.55|63.15|63.42|63.02|8
1739812450000|2025-02-17 17:14:10|63.52|63.12|63.53|63.13|63.55|63.15|63.51|63.11|12
1739812460000|2025-02-17 17:14:20|63.52|63.12|63.52|63.12|63.52|63.12|63.46|63.06|10
1739812470000|2025-02-17 17:14:30|63.53|63.13|63.52|63.12|63.53|63.13|63.52|63.12|2
1739812480000|2025-02-17 17:14:40|63.51|63.11|63.53|63.13|63.53|63.13|63.51|63.11|2
1739812490000|2025-02-17 17:14:50|63.52|63.12|63.52|63.12|63.52|63.12|63.52|63.12|1
1739812500000|2025-02-17 17:15:00|63.53|63.13|63.53|63.13|63.53|63.13|63.52|63.12|5
1739812510000|2025-02-17 17:15:10|63.52|63.12|63.58|63.18|63.58|63.18|63.52|63.12|8
1739812520000|2025-02-17 17:15:20|63.6|63.2|63.61|63.21|63.65|63.25|63.59|63.19|18
1739812530000|2025-02-17 17:15:30|63.62|63.22|63.62|63.22|63.63|63.23|63.61|63.21|5
1739812540000|2025-02-17 17:15:40|63.63|63.23|63.66|63.26|63.72|63.32|63.62|63.22|15
1739812550000|2025-02-17 17:15:50|63.68|63.28|63.65|63.25|63.68|63.28|63.65|63.25|6
1739812560000|2025-02-17 17:16:00|63.64|63.24|63.62|63.22|63.64|63.24|63.61|63.21|10
1739812570000|2025-02-17 17:16:10|63.63|63.23|63.63|63.23|63.64|63.24|63.61|63.21|8
1739812580000|2025-02-17 17:16:20|63.62|63.22|63.64|63.24|63.64|63.24|63.62|63.22|7
1739812590000|2025-02-17 17:16:30|63.65|63.25|63.72|63.32|63.74|63.34|63.65|63.25|8
1739812600000|2025-02-17 17:16:40|63.71|63.31|63.73|63.33|63.74|63.34|63.71|63.31|7
1739812610000|2025-02-17 17:16:50|63.72|63.32|63.73|63.33|63.73|63.33|63.7|63.3|7
1739812620000|2025-02-17 17:17:00|63.7|63.3|63.73|63.33|63.73|63.33|63.69|63.29|9
1739812630000|2025-02-17 17:17:10|63.74|63.34|63.74|63.34|63.75|63.35|63.73|63.33|4
1739812640000|2025-02-17 17:17:20|63.73|63.33|63.74|63.34|63.74|63.34|63.73|63.33|2
1739812650000|2025-02-17 17:17:30|63.73|63.33|63.73|63.33|63.74|63.34|63.72|63.32|6
1739812660000|2025-02-17 17:17:40|63.7|63.3|63.68|63.28|63.72|63.32|63.67|63.27|12
1739812670000|2025-02-17 17:17:50|63.67|63.27|63.65|63.25|63.67|63.27|63.65|63.25|3
1739812690000|2025-02-17 17:18:10|63.64|63.24|63.57|63.17|63.64|63.24|63.57|63.17|7
1739812700000|2025-02-17 17:18:20|63.63|63.23|63.58|63.18|63.63|63.23|63.57|63.17|7
1739812710000|2025-02-17 17:18:30|63.56|63.16|63.6|63.2|63.61|63.21|63.56|63.16|7
1739812720000|2025-02-17 17:18:40|63.63|63.23|63.64|63.24|63.65|63.25|63.61|63.21|6
1739812730000|2025-02-17 17:18:50|63.63|63.23|63.63|63.23|63.63|63.23|63.61|63.21|6
1739812740000|2025-02-17 17:19:00|63.62|63.22|63.62|63.22|63.65|63.25|63.62|63.22|9
1739812750000|2025-02-17 17:19:10|63.63|63.23|63.6|63.2|63.64|63.24|63.59|63.19|12
1739812760000|2025-02-17 17:19:20|63.59|63.19|63.62|63.22|63.62|63.22|63.56|63.16|11
1739812770000|2025-02-17 17:19:30|63.63|63.23|63.62|63.22|63.63|63.23|63.62|63.22|2
1739812780000|2025-02-17 17:19:40|63.61|63.21|63.58|63.18|63.61|63.21|63.56|63.16|11
1739812790000|2025-02-17 17:19:50|63.57|63.17|63.56|63.16|63.57|63.17|63.54|63.14|8
1739812800000|2025-02-17 17:20:00|63.55|63.15|63.56|63.16|63.59|63.19|63.53|63.13|11
1739812810000|2025-02-17 17:20:10|63.55|63.15|63.5|63.1|63.55|63.15|63.48|63.08|7
1739812820000|2025-02-17 17:20:20|63.49|63.09|63.43|63.03|63.49|63.09|63.41|63.01|10
1739812830000|2025-02-17 17:20:30|63.44|63.04|63.41|63.01|63.45|63.05|63.41|63.01|11
1739812840000|2025-02-17 17:20:40|63.4|63|63.37|62.97|63.42|63.02|63.36|62.96|9
1739812850000|2025-02-17 17:20:50|63.36|62.96|63.37|62.97|63.4|63|63.34|62.94|9
1739812860000|2025-02-17 17:21:00|63.38|62.98|63.36|62.96|63.44|63.04|63.36|62.96|10
1739812870000|2025-02-17 17:21:10|63.35|62.95|63.27|62.87|63.36|62.96|63.26|62.86|16
1739812880000|2025-02-17 17:21:20|63.26|62.86|63.22|62.82|63.27|62.87|63.22|62.82|12
1739812890000|2025-02-17 17:21:30|63.21|62.81|63.24|62.84|63.24|62.84|63.21|62.81|10
1739812900000|2025-02-17 17:21:40|63.23|62.83|63.23|62.83|63.23|62.83|63.21|62.81|6
1739812910000|2025-02-17 17:21:50|63.22|62.82|63.23|62.83|63.25|62.85|63.21|62.81|8
1739812920000|2025-02-17 17:22:00|63.24|62.84|63.24|62.84|63.29|62.89|63.22|62.82|12
1739812930000|2025-02-17 17:22:10|63.23|62.83|63.14|62.74|63.27|62.87|63.14|62.74|18
1739812940000|2025-02-17 17:22:20|63.13|62.73|63.06|62.66|63.14|62.74|63.03|62.63|13
1739812950000|2025-02-17 17:22:30|63.05|62.65|63.13|62.73|63.19|62.79|63.03|62.63|12
1739812960000|2025-02-17 17:22:40|63.1|62.7|63.12|62.72|63.12|62.72|63.09|62.69|7
1739812970000|2025-02-17 17:22:50|63.11|62.71|63.13|62.73|63.13|62.73|63.06|62.66|7
1739812990000|2025-02-17 17:23:10|63.16|62.76|63.17|62.77|63.2|62.8|63.16|62.76|6
1739813000000|2025-02-17 17:23:20|63.16|62.76|63.15|62.75|63.16|62.76|63.14|62.74|8
1739813010000|2025-02-17 17:23:30|63.16|62.76|63.18|62.78|63.18|62.78|63.13|62.73|7
1739813020000|2025-02-17 17:23:40|63.17|62.77|63.18|62.78|63.2|62.8|63.14|62.74|7
1739813030000|2025-02-17 17:23:50|63.19|62.79|63.21|62.81|63.24|62.84|63.19|62.79|8
1739813040000|2025-02-17 17:24:00|63.22|62.82|63.23|62.83|63.25|62.85|63.22|62.82|6
1739813060000|2025-02-17 17:24:20|63.22|62.82|63.22|62.82|63.22|62.82|63.21|62.81|3
1739813080000|2025-02-17 17:24:40|63.23|62.83|63.29|62.89|63.29|62.89|63.22|62.82|7
1739813090000|2025-02-17 17:24:50|63.31|62.91|63.32|62.92|63.32|62.92|63.31|62.91|2
1739813100000|2025-02-17 17:25:00|63.33|62.93|63.28|62.88|63.33|62.93|63.27|62.87|13
1739813110000|2025-02-17 17:25:10|63.29|62.89|63.28|62.88|63.31|62.91|63.26|62.86|15
1739813120000|2025-02-17 17:25:20|63.27|62.87|63.26|62.86|63.31|62.91|63.25|62.85|12
1739813130000|2025-02-17 17:25:30|63.25|62.85|63.33|62.93|63.33|62.93|63.24|62.84|12
1739813140000|2025-02-17 17:25:40|63.32|62.92|63.33|62.93|63.34|62.94|63.31|62.91|9
1739813150000|2025-02-17 17:25:50|63.34|62.94|63.36|62.96|63.4|63|63.34|62.94|14
1739813160000|2025-02-17 17:26:00|63.35|62.95|63.33|62.93|63.35|62.95|63.33|62.93|3
1739813180000|2025-02-17 17:26:20|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|2
1739813190000|2025-02-17 17:26:30|63.33|62.93|63.33|62.93|63.34|62.94|63.32|62.92|7
1739813200000|2025-02-17 17:26:40|63.34|62.94|63.34|62.94|63.34|62.94|63.33|62.93|11
1739813210000|2025-02-17 17:26:50|63.33|62.93|63.41|63.01|63.41|63.01|63.33|62.93|9
1739813220000|2025-02-17 17:27:00|63.4|63|63.4|63|63.41|63.01|63.39|62.99|15
1739813230000|2025-02-17 17:27:10|63.41|63.01|63.37|62.97|63.41|63.01|63.33|62.93|11
1739813240000|2025-02-17 17:27:20|63.4|63|63.39|62.99|63.4|63|63.39|62.99|2
1739813250000|2025-02-17 17:27:30|63.4|63|63.33|62.93|63.4|63|63.33|62.93|6
1739813260000|2025-02-17 17:27:40|63.34|62.94|63.34|62.94|63.34|62.94|63.33|62.93|5
1739813270000|2025-02-17 17:27:50|63.33|62.93|63.35|62.95|63.37|62.97|63.32|62.92|5
1739813280000|2025-02-17 17:28:00|63.36|62.96|63.4|63|63.4|63|63.34|62.94|15
1739813290000|2025-02-17 17:28:10|63.41|63.01|63.38|62.98|63.42|63.02|63.37|62.97|12
1739813300000|2025-02-17 17:28:20|63.37|62.97|63.33|62.93|63.37|62.97|63.33|62.93|8
1739813310000|2025-02-17 17:28:30|63.32|62.92|63.31|62.91|63.33|62.93|63.31|62.91|7
1739813320000|2025-02-17 17:28:40|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1739813340000|2025-02-17 17:29:00|63.32|62.92|63.33|62.93|63.33|62.93|63.31|62.91|3
1739813350000|2025-02-17 17:29:10|63.31|62.91|63.24|62.84|63.31|62.91|63.24|62.84|14
1739813360000|2025-02-17 17:29:20|63.23|62.83|63.22|62.82|63.23|62.83|63.21|62.81|6
1739813370000|2025-02-17 17:29:30|63.21|62.81|63.2|62.8|63.23|62.83|63.2|62.8|7
1739813380000|2025-02-17 17:29:40|63.22|62.82|63.21|62.81|63.22|62.82|63.19|62.79|8
1739813390000|2025-02-17 17:29:50|63.2|62.8|63.14|62.74|63.2|62.8|63.13|62.73|13
1739813400000|2025-02-17 17:30:00|63.13|62.73|63.12|62.72|63.14|62.74|63.08|62.68|14
1739813410000|2025-02-17 17:30:10|63.1|62.7|63.1|62.7|63.13|62.73|63.08|62.68|11
1739813420000|2025-02-17 17:30:20|63.08|62.68|63.12|62.72|63.13|62.73|63.08|62.68|11
1739813430000|2025-02-17 17:30:30|63.13|62.73|63.13|62.73|63.13|62.73|63.12|62.72|3
1739813440000|2025-02-17 17:30:40|63.15|62.75|63.17|62.77|63.2|62.8|63.14|62.74|5
1739813450000|2025-02-17 17:30:50|63.15|62.75|63.14|62.74|63.16|62.76|63.13|62.73|6
1739813460000|2025-02-17 17:31:00|63.13|62.73|63.12|62.72|63.14|62.74|63.11|62.71|8
1739813470000|2025-02-17 17:31:10|63.11|62.71|63.09|62.69|63.11|62.71|63.07|62.67|6
1739813480000|2025-02-17 17:31:20|63.07|62.67|63.1|62.7|63.11|62.71|63.07|62.67|6
1739813490000|2025-02-17 17:31:30|63.08|62.68|63.08|62.68|63.09|62.69|63.06|62.66|9
1739813500000|2025-02-17 17:31:40|63.07|62.67|63.03|62.63|63.07|62.67|63.03|62.63|5
1739813510000|2025-02-17 17:31:50|63.02|62.62|63.03|62.63|63.03|62.63|63.02|62.62|4
1739813520000|2025-02-17 17:32:00|63.04|62.64|62.98|62.58|63.04|62.64|62.98|62.58|8
1739813530000|2025-02-17 17:32:10|62.96|62.56|63.02|62.62|63.02|62.62|62.96|62.56|19
1739813540000|2025-02-17 17:32:20|63.01|62.61|63.01|62.61|63.02|62.62|63.01|62.61|7
1739813550000|2025-02-17 17:32:30|63.02|62.62|63.02|62.62|63.02|62.62|63|62.6|5
1739813560000|2025-02-17 17:32:40|63.03|62.63|63.07|62.67|63.08|62.68|63.03|62.63|9
1739813570000|2025-02-17 17:32:50|63.05|62.65|63.07|62.67|63.1|62.7|63.05|62.65|4
1739813580000|2025-02-17 17:33:00|63.1|62.7|63.16|62.76|63.16|62.76|63.09|62.69|11
1739813590000|2025-02-17 17:33:10|63.15|62.75|63.2|62.8|63.21|62.81|63.15|62.75|11
1739813600000|2025-02-17 17:33:20|63.21|62.81|63.21|62.81|63.21|62.81|63.16|62.76|9
1739813610000|2025-02-17 17:33:30|63.19|62.79|63.19|62.79|63.19|62.79|63.16|62.76|6
1739813620000|2025-02-17 17:33:40|63.2|62.8|63.22|62.82|63.24|62.84|63.2|62.8|4
1739813630000|2025-02-17 17:33:50|63.21|62.81|63.2|62.8|63.21|62.81|63.17|62.77|6
1739813640000|2025-02-17 17:34:00|63.19|62.79|63.21|62.81|63.22|62.82|63.17|62.77|12
1739813650000|2025-02-17 17:34:10|63.22|62.82|63.25|62.85|63.25|62.85|63.22|62.82|4
1739813670000|2025-02-17 17:34:30|63.22|62.82|63.22|62.82|63.26|62.86|63.22|62.82|6
1739813680000|2025-02-17 17:34:40|63.23|62.83|63.32|62.92|63.35|62.95|63.23|62.83|5
1739813710000|2025-02-17 17:35:10|63.33|62.93|63.33|62.93|63.4|63|63.33|62.93|14
1739813720000|2025-02-17 17:35:20|63.32|62.92|63.4|63|63.4|63|63.32|62.92|11
1739813730000|2025-02-17 17:35:30|63.39|62.99|63.39|62.99|63.39|62.99|63.34|62.94|9
1739813740000|2025-02-17 17:35:40|63.37|62.97|63.39|62.99|63.39|62.99|63.34|62.94|5
1739813750000|2025-02-17 17:35:50|63.38|62.98|63.43|63.03|63.53|63.13|63.38|62.98|11
1739813760000|2025-02-17 17:36:00|63.42|63.02|63.43|63.03|63.43|63.03|63.41|63.01|9
1739813770000|2025-02-17 17:36:10|63.42|63.02|63.42|63.02|63.43|63.03|63.4|63|7
1739813780000|2025-02-17 17:36:20|63.41|63.01|63.41|63.01|63.41|63.01|63.39|62.99|9
1739813790000|2025-02-17 17:36:30|63.4|63|63.33|62.93|63.4|63|63.32|62.92|7
1739813800000|2025-02-17 17:36:40|63.32|62.92|63.34|62.94|63.35|62.95|63.32|62.92|8
1739813810000|2025-02-17 17:36:50|63.33|62.93|63.33|62.93|63.33|62.93|63.32|62.92|7
1739813820000|2025-02-17 17:37:00|63.34|62.94|63.33|62.93|63.34|62.94|63.31|62.91|5
1739813830000|2025-02-17 17:37:10|63.32|62.92|63.22|62.82|63.32|62.92|63.22|62.82|8
1739813840000|2025-02-17 17:37:20|63.23|62.83|63.24|62.84|63.24|62.84|63.22|62.82|6
1739813850000|2025-02-17 17:37:30|63.23|62.83|63.21|62.81|63.24|62.84|63.21|62.81|6
1739813860000|2025-02-17 17:37:40|63.23|62.83|63.21|62.81|63.23|62.83|63.18|62.78|9
1739813870000|2025-02-17 17:37:50|63.2|62.8|63.14|62.74|63.2|62.8|63.14|62.74|6
1739813880000|2025-02-17 17:38:00|63.13|62.73|63.14|62.74|63.14|62.74|63.13|62.73|4
1739813890000|2025-02-17 17:38:10|63.13|62.73|63.14|62.74|63.19|62.79|63.13|62.73|7
1739813900000|2025-02-17 17:38:20|63.15|62.75|63.19|62.79|63.2|62.8|63.15|62.75|5
1739813910000|2025-02-17 17:38:30|63.17|62.77|63.2|62.8|63.2|62.8|63.17|62.77|6
1739813920000|2025-02-17 17:38:40|63.23|62.83|63.15|62.75|63.23|62.83|63.15|62.75|5
1739813930000|2025-02-17 17:38:50|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739813950000|2025-02-17 17:39:10|63.13|62.73|63.14|62.74|63.14|62.74|63.13|62.73|6
1739813970000|2025-02-17 17:39:30|63.13|62.73|63.13|62.73|63.13|62.73|63.07|62.67|6
1739814000000|2025-02-17 17:40:00|63.14|62.74|63.14|62.74|63.14|62.74|63.13|62.73|3
1739814010000|2025-02-17 17:40:10|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1739814020000|2025-02-17 17:40:20|63.2|62.8|63.21|62.81|63.25|62.85|63.19|62.79|5
1739814030000|2025-02-17 17:40:30|63.2|62.8|63.18|62.78|63.2|62.8|63.18|62.78|2
1739814040000|2025-02-17 17:40:40|63.2|62.8|63.22|62.82|63.24|62.84|63.2|62.8|7
1739814050000|2025-02-17 17:40:50|63.21|62.81|63.21|62.81|63.21|62.81|63.21|62.81|1
1739814060000|2025-02-17 17:41:00|63.2|62.8|63.13|62.73|63.2|62.8|63.13|62.73|12
1739814070000|2025-02-17 17:41:10|63.15|62.75|63.25|62.85|63.31|62.91|63.15|62.75|9
1739814080000|2025-02-17 17:41:20|63.26|62.86|63.23|62.83|63.28|62.88|63.23|62.83|9
1739814090000|2025-02-17 17:41:30|63.24|62.84|63.27|62.87|63.28|62.88|63.24|62.84|3
1739814100000|2025-02-17 17:41:40|63.29|62.89|63.3|62.9|63.35|62.95|63.29|62.89|8
1739814110000|2025-02-17 17:41:50|63.31|62.91|63.3|62.9|63.31|62.91|63.3|62.9|6
1739814120000|2025-02-17 17:42:00|63.29|62.89|63.23|62.83|63.29|62.89|63.23|62.83|7
1739814130000|2025-02-17 17:42:10|63.24|62.84|63.25|62.85|63.26|62.86|63.23|62.83|5
1739814140000|2025-02-17 17:42:20|63.26|62.86|63.24|62.84|63.29|62.89|63.24|62.84|8
1739814150000|2025-02-17 17:42:30|63.23|62.83|63.27|62.87|63.29|62.89|63.23|62.83|12
1739814160000|2025-02-17 17:42:40|63.31|62.91|63.33|62.93|63.33|62.93|63.26|62.86|13
1739814170000|2025-02-17 17:42:50|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|2
1739814190000|2025-02-17 17:43:10|63.34|62.94|63.33|62.93|63.35|62.95|63.33|62.93|7
1739814200000|2025-02-17 17:43:20|63.32|62.92|63.31|62.91|63.33|62.93|63.3|62.9|8
1739814210000|2025-02-17 17:43:30|63.3|62.9|63.26|62.86|63.32|62.92|63.26|62.86|10
1739814220000|2025-02-17 17:43:40|63.25|62.85|63.29|62.89|63.3|62.9|63.24|62.84|9
1739814230000|2025-02-17 17:43:50|63.28|62.88|63.29|62.89|63.31|62.91|63.27|62.87|9
1739814240000|2025-02-17 17:44:00|63.3|62.9|63.32|62.92|63.33|62.93|63.3|62.9|8
1739814250000|2025-02-17 17:44:10|63.31|62.91|63.31|62.91|63.32|62.92|63.31|62.91|3
1739814260000|2025-02-17 17:44:20|63.32|62.92|63.3|62.9|63.32|62.92|63.3|62.9|8
1739814270000|2025-02-17 17:44:30|63.32|62.92|63.3|62.9|63.32|62.92|63.29|62.89|9
1739814280000|2025-02-17 17:44:40|63.31|62.91|63.3|62.9|63.31|62.91|63.28|62.88|8
1739814290000|2025-02-17 17:44:50|63.29|62.89|63.25|62.85|63.3|62.9|63.25|62.85|9
1739814300000|2025-02-17 17:45:00|63.24|62.84|63.27|62.87|63.28|62.88|63.22|62.82|9
1739814310000|2025-02-17 17:45:10|63.26|62.86|63.24|62.84|63.3|62.9|63.24|62.84|15
1739814320000|2025-02-17 17:45:20|63.23|62.83|63.22|62.82|63.27|62.87|63.22|62.82|11
1739814330000|2025-02-17 17:45:30|63.23|62.83|63.23|62.83|63.23|62.83|63.21|62.81|4
1739814340000|2025-02-17 17:45:40|63.22|62.82|63.31|62.91|63.31|62.91|63.22|62.82|8
1739814350000|2025-02-17 17:45:50|63.3|62.9|63.31|62.91|63.31|62.91|63.29|62.89|7
1739814360000|2025-02-17 17:46:00|63.3|62.9|63.32|62.92|63.32|62.92|63.28|62.88|7
1739814380000|2025-02-17 17:46:20|63.31|62.91|63.31|62.91|63.32|62.92|63.3|62.9|5
1739814390000|2025-02-17 17:46:30|63.33|62.93|63.32|62.92|63.33|62.93|63.31|62.91|4
1739814400000|2025-02-17 17:46:40|63.31|62.91|63.4|63|63.5|63.1|63.31|62.91|10
1739814410000|2025-02-17 17:46:50|63.39|62.99|63.4|63|63.44|63.04|63.39|62.99|10
1739814420000|2025-02-17 17:47:00|63.42|63.02|63.43|63.03|63.43|63.03|63.4|63|9
1739814430000|2025-02-17 17:47:10|63.42|63.02|63.48|63.08|63.49|63.09|63.42|63.02|5
1739814440000|2025-02-17 17:47:20|63.5|63.1|63.43|63.03|63.5|63.1|63.43|63.03|8
1739814450000|2025-02-17 17:47:30|63.42|63.02|63.5|63.1|63.5|63.1|63.41|63.01|8
1739814460000|2025-02-17 17:47:40|63.51|63.11|63.51|63.11|63.63|63.23|63.51|63.11|6
1739814470000|2025-02-17 17:47:50|63.53|63.13|63.52|63.12|63.53|63.13|63.5|63.1|8
1739814480000|2025-02-17 17:48:00|63.53|63.13|63.52|63.12|63.53|63.13|63.51|63.11|9
1739814490000|2025-02-17 17:48:10|63.51|63.11|63.52|63.12|63.52|63.12|63.51|63.11|6
1739814500000|2025-02-17 17:48:20|63.51|63.11|63.49|63.09|63.51|63.11|63.46|63.06|10
1739814510000|2025-02-17 17:48:30|63.48|63.08|63.51|63.11|63.51|63.11|63.46|63.06|13
1739814520000|2025-02-17 17:48:40|63.49|63.09|63.55|63.15|63.55|63.15|63.47|63.07|11
1739814530000|2025-02-17 17:48:50|63.56|63.16|63.56|63.16|63.62|63.22|63.55|63.15|14
1739814540000|2025-02-17 17:49:00|63.59|63.19|63.53|63.13|63.59|63.19|63.5|63.1|12
1739814550000|2025-02-17 17:49:10|63.54|63.14|63.51|63.11|63.55|63.15|63.51|63.11|8
1739814560000|2025-02-17 17:49:20|63.54|63.14|63.52|63.12|63.54|63.14|63.52|63.12|3
1739814580000|2025-02-17 17:49:40|63.47|63.07|63.46|63.06|63.47|63.07|63.43|63.03|7
1739814590000|2025-02-17 17:49:50|63.45|63.05|63.41|63.01|63.45|63.05|63.41|63.01|5
1739814600000|2025-02-17 17:50:00|63.43|63.03|63.42|63.02|63.43|63.03|63.41|63.01|5
1739814610000|2025-02-17 17:50:10|63.43|63.03|63.51|63.11|63.51|63.11|63.41|63.01|12
1739814620000|2025-02-17 17:50:20|63.5|63.1|63.53|63.13|63.59|63.19|63.5|63.1|7
1739814630000|2025-02-17 17:50:30|63.52|63.12|63.52|63.12|63.54|63.14|63.52|63.12|4
1739814640000|2025-02-17 17:50:40|63.53|63.13|63.54|63.14|63.54|63.14|63.52|63.12|9
1739814650000|2025-02-17 17:50:50|63.53|63.13|63.49|63.09|63.53|63.13|63.49|63.09|7
1739814660000|2025-02-17 17:51:00|63.5|63.1|63.48|63.08|63.52|63.12|63.47|63.07|10
1739814670000|2025-02-17 17:51:10|63.47|63.07|63.49|63.09|63.52|63.12|63.46|63.06|12
1739814680000|2025-02-17 17:51:20|63.52|63.12|63.53|63.13|63.53|63.13|63.49|63.09|7
1739814690000|2025-02-17 17:51:30|63.51|63.11|63.45|63.05|63.52|63.12|63.45|63.05|12
1739814700000|2025-02-17 17:51:40|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1739814710000|2025-02-17 17:51:50|63.46|63.06|63.43|63.03|63.46|63.06|63.43|63.03|6
1739814720000|2025-02-17 17:52:00|63.44|63.04|63.52|63.12|63.53|63.13|63.44|63.04|15
1739814730000|2025-02-17 17:52:10|63.53|63.13|63.5|63.1|63.57|63.17|63.5|63.1|10
1739814740000|2025-02-17 17:52:20|63.53|63.13|63.45|63.05|63.53|63.13|63.45|63.05|14
1739814750000|2025-02-17 17:52:30|63.44|63.04|63.45|63.05|63.45|63.05|63.44|63.04|2
1739814770000|2025-02-17 17:52:50|63.46|63.06|63.5|63.1|63.5|63.1|63.44|63.04|6
1739814780000|2025-02-17 17:53:00|63.51|63.11|63.46|63.06|63.51|63.11|63.45|63.05|11
1739814790000|2025-02-17 17:53:10|63.49|63.09|63.5|63.1|63.5|63.1|63.44|63.04|10
1739814800000|2025-02-17 17:53:20|63.51|63.11|63.5|63.1|63.51|63.11|63.5|63.1|6
1739814810000|2025-02-17 17:53:30|63.49|63.09|63.43|63.03|63.49|63.09|63.43|63.03|12
1739814820000|2025-02-17 17:53:40|63.44|63.04|63.44|63.04|63.45|63.05|63.43|63.03|13
1739814830000|2025-02-17 17:53:50|63.43|63.03|63.5|63.1|63.64|63.24|63.43|63.03|9
1739814840000|2025-02-17 17:54:00|63.54|63.14|63.5|63.1|63.54|63.14|63.5|63.1|13
1739814850000|2025-02-17 17:54:10|63.51|63.11|63.51|63.11|63.52|63.12|63.49|63.09|6
1739814860000|2025-02-17 17:54:20|63.49|63.09|63.46|63.06|63.49|63.09|63.44|63.04|13
1739814870000|2025-02-17 17:54:30|63.45|63.05|63.47|63.07|63.5|63.1|63.43|63.03|11
1739814880000|2025-02-17 17:54:40|63.46|63.06|63.46|63.06|63.48|63.08|63.45|63.05|9
1739814890000|2025-02-17 17:54:50|63.48|63.08|63.53|63.13|63.55|63.15|63.48|63.08|10
1739814900000|2025-02-17 17:55:00|63.52|63.12|63.44|63.04|63.52|63.12|63.44|63.04|10
1739814910000|2025-02-17 17:55:10|63.47|63.07|63.52|63.12|63.52|63.12|63.44|63.04|10
1739814920000|2025-02-17 17:55:20|63.51|63.11|63.52|63.12|63.56|63.16|63.51|63.11|7
1739814930000|2025-02-17 17:55:30|63.53|63.13|63.53|63.13|63.53|63.13|63.49|63.09|7
1739814940000|2025-02-17 17:55:40|63.52|63.12|63.51|63.11|63.54|63.14|63.51|63.11|11
1739814950000|2025-02-17 17:55:50|63.54|63.14|63.53|63.13|63.54|63.14|63.53|63.13|4
1739814970000|2025-02-17 17:56:10|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|3
1739814980000|2025-02-17 17:56:20|63.44|63.04|63.51|63.11|63.56|63.16|63.44|63.04|7
1739814990000|2025-02-17 17:56:30|63.49|63.09|63.46|63.06|63.52|63.12|63.46|63.06|13
1739815000000|2025-02-17 17:56:40|63.45|63.05|63.5|63.1|63.5|63.1|63.45|63.05|9
1739815010000|2025-02-17 17:56:50|63.51|63.11|63.5|63.1|63.51|63.11|63.47|63.07|13
1739815020000|2025-02-17 17:57:00|63.49|63.09|63.45|63.05|63.49|63.09|63.45|63.05|4
1739815030000|2025-02-17 17:57:10|63.44|63.04|63.42|63.02|63.44|63.04|63.42|63.02|5
1739815040000|2025-02-17 17:57:20|63.44|63.04|63.41|63.01|63.44|63.04|63.41|63.01|7
1739815050000|2025-02-17 17:57:30|63.4|63|63.35|62.95|63.43|63.03|63.35|62.95|11
1739815060000|2025-02-17 17:57:40|63.34|62.94|63.31|62.91|63.34|62.94|63.31|62.91|3
1739815070000|2025-02-17 17:57:50|63.32|62.92|63.37|62.97|63.37|62.97|63.32|62.92|11
1739815080000|2025-02-17 17:58:00|63.36|62.96|63.42|63.02|63.44|63.04|63.35|62.95|16
1739815090000|2025-02-17 17:58:10|63.41|63.01|63.38|62.98|63.41|63.01|63.35|62.95|11
1739815100000|2025-02-17 17:58:20|63.41|63.01|63.36|62.96|63.42|63.02|63.36|62.96|8
1739815110000|2025-02-17 17:58:30|63.35|62.95|63.34|62.94|63.36|62.96|63.33|62.93|13
1739815120000|2025-02-17 17:58:40|63.35|62.95|63.32|62.92|63.35|62.95|63.32|62.92|9
1739815130000|2025-02-17 17:58:50|63.33|62.93|63.3|62.9|63.33|62.93|63.3|62.9|12
1739815140000|2025-02-17 17:59:00|63.29|62.89|63.22|62.82|63.29|62.89|63.22|62.82|11
1739815160000|2025-02-17 17:59:20|63.19|62.79|63.18|62.78|63.23|62.83|63.18|62.78|7
1739815170000|2025-02-17 17:59:30|63.17|62.77|63.18|62.78|63.21|62.81|63.16|62.76|10
1739815180000|2025-02-17 17:59:40|63.17|62.77|63.14|62.74|63.17|62.77|63.14|62.74|4
1739815200000|2025-02-17 18:00:00|63.13|62.73|63.13|62.73|63.13|62.73|63.12|62.72|3
1739815210000|2025-02-17 18:00:10|63.12|62.72|63.14|62.74|63.14|62.74|63.12|62.72|7
1739815220000|2025-02-17 18:00:20|63.13|62.73|63.08|62.68|63.13|62.73|63.06|62.66|12
1739815230000|2025-02-17 18:00:30|63.1|62.7|63.1|62.7|63.12|62.72|63.08|62.68|10
1739815240000|2025-02-17 18:00:40|63.08|62.68|63.09|62.69|63.11|62.71|63.08|62.68|9
1739815250000|2025-02-17 18:00:50|63.12|62.72|62.98|62.58|63.12|62.72|62.98|62.58|14
1739815260000|2025-02-17 18:01:00|62.99|62.59|62.93|62.53|63|62.6|62.9|62.5|21
1739815270000|2025-02-17 18:01:10|62.94|62.54|63|62.6|63.01|62.61|62.93|62.53|13
1739815280000|2025-02-17 18:01:20|63.01|62.61|63|62.6|63.03|62.63|63|62.6|9
1739815290000|2025-02-17 18:01:30|62.99|62.59|62.93|62.53|62.99|62.59|62.93|62.53|10
1739815300000|2025-02-17 18:01:40|62.94|62.54|62.93|62.53|62.97|62.57|62.93|62.53|6
1739815310000|2025-02-17 18:01:50|62.94|62.54|62.93|62.53|62.95|62.55|62.93|62.53|4
1739815320000|2025-02-17 18:02:00|62.95|62.55|62.93|62.53|62.95|62.55|62.93|62.53|3
1739815330000|2025-02-17 18:02:10|62.92|62.52|62.88|62.48|62.93|62.53|62.88|62.48|5
1739815340000|2025-02-17 18:02:20|62.85|62.45|62.88|62.48|62.88|62.48|62.85|62.45|3
1739815360000|2025-02-17 18:02:40|62.87|62.47|62.88|62.48|62.88|62.48|62.87|62.47|2
1739815370000|2025-02-17 18:02:50|62.87|62.47|62.88|62.48|62.88|62.48|62.86|62.46|7
1739815380000|2025-02-17 18:03:00|62.87|62.47|62.85|62.45|62.87|62.47|62.85|62.45|3
1739815390000|2025-02-17 18:03:10|62.84|62.44|62.9|62.5|62.92|62.52|62.84|62.44|13
1739815400000|2025-02-17 18:03:20|62.91|62.51|63.03|62.63|63.14|62.74|62.91|62.51|13
1739815410000|2025-02-17 18:03:30|63.04|62.64|63.1|62.7|63.1|62.7|63.04|62.64|6
1739815420000|2025-02-17 18:03:40|63.09|62.69|63.11|62.71|63.12|62.72|63.06|62.66|9
1739815430000|2025-02-17 18:03:50|63.13|62.73|63.15|62.75|63.16|62.76|63.13|62.73|10
1739815440000|2025-02-17 18:04:00|63.14|62.74|63.12|62.72|63.16|62.76|63.12|62.72|5
1739815450000|2025-02-17 18:04:10|63.13|62.73|63.01|62.61|63.13|62.73|63.01|62.61|15
1739815460000|2025-02-17 18:04:20|63.03|62.63|63.04|62.64|63.06|62.66|63.01|62.61|11
1739815470000|2025-02-17 18:04:30|63.05|62.65|63.01|62.61|63.07|62.67|63.01|62.61|13
1739815480000|2025-02-17 18:04:40|63.05|62.65|63.02|62.62|63.08|62.68|63.01|62.61|9
1739815500000|2025-02-17 18:05:00|63.03|62.63|62.97|62.57|63.03|62.63|62.96|62.56|16
1739815510000|2025-02-17 18:05:10|62.96|62.56|62.9|62.5|62.96|62.56|62.89|62.49|11
1739815520000|2025-02-17 18:05:20|62.91|62.51|62.97|62.57|62.97|62.57|62.91|62.51|5
1739815530000|2025-02-17 18:05:30|62.98|62.58|62.96|62.56|62.98|62.58|62.94|62.54|6
1739815540000|2025-02-17 18:05:40|62.97|62.57|62.89|62.49|62.97|62.57|62.88|62.48|11
1739815550000|2025-02-17 18:05:50|62.9|62.5|62.88|62.48|62.91|62.51|62.88|62.48|7
1739815560000|2025-02-17 18:06:00|62.87|62.47|62.92|62.52|62.92|62.52|62.87|62.47|8
1739815570000|2025-02-17 18:06:10|62.91|62.51|62.92|62.52|62.92|62.52|62.88|62.48|9
1739815580000|2025-02-17 18:06:20|62.93|62.53|62.97|62.57|62.97|62.57|62.93|62.53|2
1739815590000|2025-02-17 18:06:30|62.96|62.56|62.93|62.53|62.96|62.56|62.93|62.53|3
1739815600000|2025-02-17 18:06:40|62.94|62.54|62.95|62.55|62.95|62.55|62.94|62.54|2
1739815610000|2025-02-17 18:06:50|62.94|62.54|62.88|62.48|62.95|62.55|62.88|62.48|11
1739815620000|2025-02-17 18:07:00|62.87|62.47|62.82|62.42|62.87|62.47|62.78|62.38|14
1739815630000|2025-02-17 18:07:10|62.83|62.43|62.83|62.43|62.83|62.43|62.78|62.38|9
1739815650000|2025-02-17 18:07:30|62.9|62.5|62.92|62.52|62.92|62.52|62.88|62.48|5
1739815660000|2025-02-17 18:07:40|62.93|62.53|62.97|62.57|62.99|62.59|62.93|62.53|7
1739815670000|2025-02-17 18:07:50|62.98|62.58|63.02|62.62|63.02|62.62|62.98|62.58|8
1739815680000|2025-02-17 18:08:00|63.01|62.61|63.04|62.64|63.06|62.66|63.01|62.61|8
1739815690000|2025-02-17 18:08:10|63.03|62.63|63.12|62.72|63.13|62.73|63.03|62.63|9
1739815710000|2025-02-17 18:08:30|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1739815720000|2025-02-17 18:08:40|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739815730000|2025-02-17 18:08:50|63.13|62.73|63.15|62.75|63.15|62.75|63.13|62.73|2
1739815740000|2025-02-17 18:09:00|63.16|62.76|63.15|62.75|63.2|62.8|63.15|62.75|11
1739815750000|2025-02-17 18:09:10|63.16|62.76|63.13|62.73|63.16|62.76|63.12|62.72|8
1739815760000|2025-02-17 18:09:20|63.16|62.76|63.15|62.75|63.16|62.76|63.13|62.73|6
1739815770000|2025-02-17 18:09:30|63.14|62.74|63.09|62.69|63.15|62.75|63.09|62.69|13
1739815780000|2025-02-17 18:09:40|63.08|62.68|63.09|62.69|63.09|62.69|63.07|62.67|5
1739815790000|2025-02-17 18:09:50|63.1|62.7|63.09|62.69|63.14|62.74|63.08|62.68|16
1739815800000|2025-02-17 18:10:00|63.1|62.7|63.08|62.68|63.1|62.7|63.06|62.66|7
1739815810000|2025-02-17 18:10:10|63.09|62.69|63.08|62.68|63.11|62.71|63.08|62.68|11
1739815820000|2025-02-17 18:10:20|63.07|62.67|63.09|62.69|63.11|62.71|63.07|62.67|6
1739815830000|2025-02-17 18:10:30|63.08|62.68|63.08|62.68|63.08|62.68|63.08|62.68|1
1739815850000|2025-02-17 18:10:50|62.99|62.59|63.01|62.61|63.01|62.61|62.99|62.59|8
1739815860000|2025-02-17 18:11:00|63|62.6|63.02|62.62|63.02|62.62|63|62.6|7
1739815870000|2025-02-17 18:11:10|63.03|62.63|63.03|62.63|63.03|62.63|63.01|62.61|3
1739815880000|2025-02-17 18:11:20|63.04|62.64|63.04|62.64|63.04|62.64|63.02|62.62|5
1739815890000|2025-02-17 18:11:30|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1739815900000|2025-02-17 18:11:40|63.04|62.64|63.05|62.65|63.08|62.68|63.04|62.64|3
1739815910000|2025-02-17 18:11:50|63.1|62.7|63.1|62.7|63.1|62.7|63.1|62.7|1
1739815920000|2025-02-17 18:12:00|63.08|62.68|63.08|62.68|63.09|62.69|63.04|62.64|5
1739815930000|2025-02-17 18:12:10|63.07|62.67|63.05|62.65|63.07|62.67|63.05|62.65|3
1739815940000|2025-02-17 18:12:20|63.06|62.66|63.11|62.71|63.11|62.71|63.06|62.66|4
1739815950000|2025-02-17 18:12:30|63.12|62.72|63.15|62.75|63.16|62.76|63.12|62.72|6
1739815960000|2025-02-17 18:12:40|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1739815970000|2025-02-17 18:12:50|63.15|62.75|63.17|62.77|63.17|62.77|63.15|62.75|4
1739815980000|2025-02-17 18:13:00|63.15|62.75|63.22|62.82|63.23|62.83|63.15|62.75|9
1739815990000|2025-02-17 18:13:10|63.21|62.81|63.23|62.83|63.23|62.83|63.2|62.8|7
1739816000000|2025-02-17 18:13:20|63.22|62.82|63.24|62.84|63.27|62.87|63.21|62.81|8
1739816010000|2025-02-17 18:13:30|63.23|62.83|63.22|62.82|63.24|62.84|63.22|62.82|11
1739816020000|2025-02-17 18:13:40|63.23|62.83|63.22|62.82|63.23|62.83|63.21|62.81|7
1739816030000|2025-02-17 18:13:50|63.23|62.83|63.32|62.92|63.35|62.95|63.21|62.81|18
1739816040000|2025-02-17 18:14:00|63.3|62.9|63.27|62.87|63.3|62.9|63.25|62.85|7
1739816050000|2025-02-17 18:14:10|63.3|62.9|63.27|62.87|63.3|62.9|63.26|62.86|10
1739816060000|2025-02-17 18:14:20|63.28|62.88|63.28|62.88|63.28|62.88|63.27|62.87|3
1739816070000|2025-02-17 18:14:30|63.31|62.91|63.29|62.89|63.31|62.91|63.29|62.89|5
1739816080000|2025-02-17 18:14:40|63.3|62.9|63.36|62.96|63.36|62.96|63.3|62.9|9
1739816090000|2025-02-17 18:14:50|63.35|62.95|63.33|62.93|63.35|62.95|63.31|62.91|11
1739816100000|2025-02-17 18:15:00|63.32|62.92|63.28|62.88|63.34|62.94|63.28|62.88|8
1739816110000|2025-02-17 18:15:10|63.27|62.87|63.26|62.86|63.27|62.87|63.21|62.81|15
1739816120000|2025-02-17 18:15:20|63.25|62.85|63.3|62.9|63.3|62.9|63.25|62.85|5
1739816130000|2025-02-17 18:15:30|63.29|62.89|63.27|62.87|63.3|62.9|63.26|62.86|7
1739816150000|2025-02-17 18:15:50|63.25|62.85|63.25|62.85|63.25|62.85|63.24|62.84|3
1739816160000|2025-02-17 18:16:00|63.3|62.9|63.32|62.92|63.32|62.92|63.25|62.85|9
1739816170000|2025-02-17 18:16:10|63.33|62.93|63.33|62.93|63.33|62.93|63.32|62.92|3
1739816180000|2025-02-17 18:16:20|63.37|62.97|63.39|62.99|63.39|62.99|63.35|62.95|6
1739816190000|2025-02-17 18:16:30|63.38|62.98|63.33|62.93|63.42|63.02|63.33|62.93|12
1739816200000|2025-02-17 18:16:40|63.35|62.95|63.35|62.95|63.35|62.95|63.34|62.94|5
1739816210000|2025-02-17 18:16:50|63.38|62.98|63.45|63.05|63.45|63.05|63.38|62.98|5
1739816220000|2025-02-17 18:17:00|63.48|63.08|63.48|63.08|63.48|63.08|63.45|63.05|5
1739816230000|2025-02-17 18:17:10|63.5|63.1|63.49|63.09|63.52|63.12|63.46|63.06|8
1739816240000|2025-02-17 18:17:20|63.5|63.1|63.49|63.09|63.52|63.12|63.49|63.09|6
1739816250000|2025-02-17 18:17:30|63.5|63.1|63.47|63.07|63.5|63.1|63.46|63.06|5
1739816260000|2025-02-17 18:17:40|63.48|63.08|63.47|63.07|63.48|63.08|63.45|63.05|7
1739816270000|2025-02-17 18:17:50|63.46|63.06|63.44|63.04|63.46|63.06|63.44|63.04|7
1739816280000|2025-02-17 18:18:00|63.45|63.05|63.51|63.11|63.51|63.11|63.45|63.05|4
1739816290000|2025-02-17 18:18:10|63.52|63.12|63.52|63.12|63.52|63.12|63.52|63.12|1
1739816300000|2025-02-17 18:18:20|63.51|63.11|63.56|63.16|63.56|63.16|63.51|63.11|3
1739816310000|2025-02-17 18:18:30|63.55|63.15|63.55|63.15|63.6|63.2|63.54|63.14|5
1739816320000|2025-02-17 18:18:40|63.58|63.18|63.57|63.17|63.58|63.18|63.55|63.15|5
1739816330000|2025-02-17 18:18:50|63.56|63.16|63.55|63.15|63.56|63.16|63.55|63.15|2
1739816350000|2025-02-17 18:19:10|63.53|63.13|63.54|63.14|63.54|63.14|63.52|63.12|6
1739816360000|2025-02-17 18:19:20|63.56|63.16|63.61|63.21|63.62|63.22|63.55|63.15|8
1739816370000|2025-02-17 18:19:30|63.59|63.19|63.6|63.2|63.6|63.2|63.59|63.19|6
1739816380000|2025-02-17 18:19:40|63.61|63.21|63.57|63.17|63.61|63.21|63.57|63.17|11
1739816390000|2025-02-17 18:19:50|63.58|63.18|63.56|63.16|63.58|63.18|63.51|63.11|7
1739816400000|2025-02-17 18:20:00|63.55|63.15|63.49|63.09|63.55|63.15|63.49|63.09|11
1739816410000|2025-02-17 18:20:10|63.48|63.08|63.46|63.06|63.49|63.09|63.46|63.06|4
1739816420000|2025-02-17 18:20:20|63.44|63.04|63.39|62.99|63.44|63.04|63.38|62.98|13
1739816430000|2025-02-17 18:20:30|63.4|63|63.38|62.98|63.4|63|63.38|62.98|5
1739816440000|2025-02-17 18:20:40|63.39|62.99|63.36|62.96|63.39|62.99|63.36|62.96|4
1739816450000|2025-02-17 18:20:50|63.35|62.95|63.44|63.04|63.44|63.04|63.35|62.95|7
1739816460000|2025-02-17 18:21:00|63.41|63.01|63.43|63.03|63.44|63.04|63.41|63.01|3
1739816470000|2025-02-17 18:21:10|63.4|63|63.39|62.99|63.42|63.02|63.39|62.99|5
1739816480000|2025-02-17 18:21:20|63.4|63|63.37|62.97|63.4|63|63.37|62.97|6
1739816490000|2025-02-17 18:21:30|63.36|62.96|63.39|62.99|63.39|62.99|63.34|62.94|8
1739816500000|2025-02-17 18:21:40|63.41|63.01|63.4|63|63.41|63.01|63.38|62.98|11
1739816510000|2025-02-17 18:21:50|63.43|63.03|63.44|63.04|63.44|63.04|63.41|63.01|5
1739816520000|2025-02-17 18:22:00|63.45|63.05|63.46|63.06|63.46|63.06|63.42|63.02|9
1739816530000|2025-02-17 18:22:10|63.45|63.05|63.4|63|63.45|63.05|63.4|63|6
1739816540000|2025-02-17 18:22:20|63.44|63.04|63.41|63.01|63.44|63.04|63.39|62.99|12
1739816570000|2025-02-17 18:22:50|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1739816580000|2025-02-17 18:23:00|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1739816590000|2025-02-17 18:23:10|63.39|62.99|63.37|62.97|63.4|63|63.36|62.96|9
1739816610000|2025-02-17 18:23:30|63.41|63.01|63.41|63.01|63.41|63.01|63.39|62.99|5
1739816620000|2025-02-17 18:23:40|63.4|63|63.4|63|63.4|63|63.38|62.98|6
1739816630000|2025-02-17 18:23:50|63.39|62.99|63.39|62.99|63.4|63|63.38|62.98|4
1739816640000|2025-02-17 18:24:00|63.4|63|63.41|63.01|63.41|63.01|63.37|62.97|6
1739816650000|2025-02-17 18:24:10|63.42|63.02|63.42|63.02|63.42|63.02|63.42|63.02|1
1739816660000|2025-02-17 18:24:20|63.43|63.03|63.42|63.02|63.43|63.03|63.42|63.02|2
1739816680000|2025-02-17 18:24:40|63.41|63.01|63.37|62.97|63.41|63.01|63.37|62.97|5
1739816690000|2025-02-17 18:24:50|63.36|62.96|63.36|62.96|63.37|62.97|63.36|62.96|3
1739816700000|2025-02-17 18:25:00|63.33|62.93|63.41|63.01|63.41|63.01|63.33|62.93|5
1739816710000|2025-02-17 18:25:10|63.42|63.02|63.42|63.02|63.42|63.02|63.42|63.02|1
1739816720000|2025-02-17 18:25:20|63.4|63|63.36|62.96|63.4|63|63.35|62.95|7
1739816730000|2025-02-17 18:25:30|63.35|62.95|63.3|62.9|63.36|62.96|63.28|62.88|8
1739816740000|2025-02-17 18:25:40|63.29|62.89|63.24|62.84|63.29|62.89|63.24|62.84|6
1739816770000|2025-02-17 18:26:10|63.19|62.79|63.23|62.83|63.23|62.83|63.19|62.79|5
1739816780000|2025-02-17 18:26:20|63.24|62.84|63.23|62.83|63.24|62.84|63.23|62.83|2
1739816790000|2025-02-17 18:26:30|63.24|62.84|63.24|62.84|63.25|62.85|63.23|62.83|9
1739816800000|2025-02-17 18:26:40|63.23|62.83|63.17|62.77|63.23|62.83|63.17|62.77|4
1739816810000|2025-02-17 18:26:50|63.16|62.76|63.16|62.76|63.16|62.76|63.13|62.73|4
1739816820000|2025-02-17 18:27:00|63.17|62.77|63.19|62.79|63.23|62.83|63.17|62.77|12
1739816830000|2025-02-17 18:27:10|63.18|62.78|63.14|62.74|63.18|62.78|63.14|62.74|5
1739816840000|2025-02-17 18:27:20|63.11|62.71|63.12|62.72|63.12|62.72|63.07|62.67|6
1739816850000|2025-02-17 18:27:30|63.11|62.71|63.13|62.73|63.15|62.75|63.11|62.71|7
1739816860000|2025-02-17 18:27:40|63.16|62.76|63.14|62.74|63.18|62.78|63.13|62.73|4
1739816870000|2025-02-17 18:27:50|63.15|62.75|63.15|62.75|63.15|62.75|63.11|62.71|4
1739816880000|2025-02-17 18:28:00|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|6
1739816890000|2025-02-17 18:28:10|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|6
1739816900000|2025-02-17 18:28:20|63.14|62.74|63.14|62.74|63.14|62.74|63.13|62.73|7
1739816910000|2025-02-17 18:28:30|63.13|62.73|63.14|62.74|63.14|62.74|63.13|62.73|2
1739816920000|2025-02-17 18:28:40|63.13|62.73|63.13|62.73|63.14|62.74|63.13|62.73|3
1739816930000|2025-02-17 18:28:50|63.14|62.74|63.14|62.74|63.14|62.74|63.13|62.73|3
1739816940000|2025-02-17 18:29:00|63.13|62.73|63.06|62.66|63.14|62.74|63.06|62.66|8
1739816960000|2025-02-17 18:29:20|63.05|62.65|63.1|62.7|63.17|62.77|63.04|62.64|5
1739816970000|2025-02-17 18:29:30|63.09|62.69|63.05|62.65|63.09|62.69|63.03|62.63|12
1739816980000|2025-02-17 18:29:40|63.04|62.64|63.04|62.64|63.09|62.69|63.02|62.62|11
1739816990000|2025-02-17 18:29:50|63.05|62.65|63.05|62.65|63.06|62.66|63.03|62.63|8
1739817000000|2025-02-17 18:30:00|63.04|62.64|63.03|62.63|63.05|62.65|63.02|62.62|8
1739817010000|2025-02-17 18:30:10|63.02|62.62|63.04|62.64|63.04|62.64|62.97|62.57|10
1739817020000|2025-02-17 18:30:20|63.05|62.65|63.01|62.61|63.05|62.65|63.01|62.61|11
1739817030000|2025-02-17 18:30:30|63.03|62.63|63|62.6|63.04|62.64|62.98|62.58|10
1739817040000|2025-02-17 18:30:40|62.99|62.59|62.95|62.55|62.99|62.59|62.95|62.55|7
1739817050000|2025-02-17 18:30:50|62.96|62.56|63.01|62.61|63.03|62.63|62.96|62.56|7
1739817060000|2025-02-17 18:31:00|62.99|62.59|62.96|62.56|63.03|62.63|62.94|62.54|9
1739817070000|2025-02-17 18:31:10|63|62.6|63.01|62.61|63.01|62.61|62.96|62.56|8
1739817080000|2025-02-17 18:31:20|63.02|62.62|63.03|62.63|63.17|62.77|63.01|62.61|8
1739817090000|2025-02-17 18:31:30|63.02|62.62|63.03|62.63|63.04|62.64|63.01|62.61|8
1739817100000|2025-02-17 18:31:40|63.02|62.62|63.02|62.62|63.02|62.62|63.02|62.62|1
1739817110000|2025-02-17 18:31:50|63.06|62.66|63.1|62.7|63.14|62.74|63.04|62.64|10
1739817120000|2025-02-17 18:32:00|63.11|62.71|63.07|62.67|63.2|62.8|63.07|62.67|7
1739817130000|2025-02-17 18:32:10|63.09|62.69|63.03|62.63|63.09|62.69|63.03|62.63|10
1739817160000|2025-02-17 18:32:40|62.95|62.55|62.93|62.53|62.95|62.55|62.93|62.53|3
1739817170000|2025-02-17 18:32:50|62.91|62.51|62.84|62.44|62.91|62.51|62.84|62.44|9
1739817180000|2025-02-17 18:33:00|62.83|62.43|62.8|62.4|62.88|62.48|62.77|62.37|19
1739817190000|2025-02-17 18:33:10|62.81|62.41|62.83|62.43|62.87|62.47|62.79|62.39|16
1739817200000|2025-02-17 18:33:20|62.82|62.42|62.88|62.48|62.91|62.51|62.81|62.41|9
1739817210000|2025-02-17 18:33:30|62.87|62.47|62.87|62.47|62.88|62.48|62.87|62.47|3
1739817220000|2025-02-17 18:33:40|62.86|62.46|62.83|62.43|62.88|62.48|62.83|62.43|12
1739817230000|2025-02-17 18:33:50|62.84|62.44|62.85|62.45|62.87|62.47|62.84|62.44|4
1739817240000|2025-02-17 18:34:00|62.91|62.51|62.92|62.52|62.95|62.55|62.88|62.48|10
1739817250000|2025-02-17 18:34:10|62.9|62.5|62.94|62.54|62.98|62.58|62.9|62.5|12
1739817260000|2025-02-17 18:34:20|62.95|62.55|62.94|62.54|62.95|62.55|62.93|62.53|3
1739817270000|2025-02-17 18:34:30|62.9|62.5|62.89|62.49|62.9|62.5|62.87|62.47|7
1739817280000|2025-02-17 18:34:40|62.92|62.52|62.94|62.54|62.94|62.54|62.92|62.52|5
1739817290000|2025-02-17 18:34:50|62.93|62.53|62.93|62.53|62.93|62.53|62.93|62.53|1
1739817300000|2025-02-17 18:35:00|62.94|62.54|62.94|62.54|62.95|62.55|62.93|62.53|7
1739817310000|2025-02-17 18:35:10|62.93|62.53|62.93|62.53|62.94|62.54|62.87|62.47|11
1739817320000|2025-02-17 18:35:20|62.94|62.54|62.94|62.54|62.94|62.54|62.93|62.53|3
1739817330000|2025-02-17 18:35:30|62.93|62.53|62.93|62.53|62.94|62.54|62.92|62.52|7
1739817350000|2025-02-17 18:35:50|62.94|62.54|62.94|62.54|62.94|62.54|62.94|62.54|1
1739817360000|2025-02-17 18:36:00|62.93|62.53|63|62.6|63|62.6|62.93|62.53|6
1739817370000|2025-02-17 18:36:10|62.99|62.59|62.96|62.56|62.99|62.59|62.94|62.54|8
1739817380000|2025-02-17 18:36:20|62.95|62.55|62.93|62.53|62.96|62.56|62.93|62.53|4
1739817390000|2025-02-17 18:36:30|62.92|62.52|62.93|62.53|62.93|62.53|62.92|62.52|2
1739817410000|2025-02-17 18:36:50|62.92|62.52|62.83|62.43|62.92|62.52|62.82|62.42|10
1739817420000|2025-02-17 18:37:00|62.82|62.42|62.79|62.39|62.85|62.45|62.78|62.38|17
1739817430000|2025-02-17 18:37:10|62.8|62.4|62.86|62.46|62.86|62.46|62.8|62.4|4
1739817440000|2025-02-17 18:37:20|62.85|62.45|62.87|62.47|62.87|62.47|62.85|62.45|3
1739817450000|2025-02-17 18:37:30|62.86|62.46|62.87|62.47|62.94|62.54|62.86|62.46|10
1739817460000|2025-02-17 18:37:40|62.88|62.48|62.92|62.52|62.92|62.52|62.87|62.47|7
1739817470000|2025-02-17 18:37:50|62.93|62.53|62.94|62.54|62.94|62.54|62.93|62.53|2
1739817480000|2025-02-17 18:38:00|62.93|62.53|62.94|62.54|62.94|62.54|62.92|62.52|4
1739817490000|2025-02-17 18:38:10|62.93|62.53|62.93|62.53|62.94|62.54|62.88|62.48|12
1739817500000|2025-02-17 18:38:20|62.9|62.5|62.93|62.53|62.94|62.54|62.89|62.49|12
1739817510000|2025-02-17 18:38:30|62.92|62.52|62.92|62.52|62.93|62.53|62.89|62.49|7
1739817520000|2025-02-17 18:38:40|62.93|62.53|62.93|62.53|62.94|62.54|62.92|62.52|4
1739817530000|2025-02-17 18:38:50|62.94|62.54|62.94|62.54|62.94|62.54|62.94|62.54|1
1739817550000|2025-02-17 18:39:10|62.93|62.53|62.94|62.54|62.94|62.54|62.93|62.53|4
1739817560000|2025-02-17 18:39:20|62.93|62.53|62.94|62.54|62.94|62.54|62.93|62.53|2
1739817580000|2025-02-17 18:39:40|62.93|62.53|62.93|62.53|62.93|62.53|62.93|62.53|1
1739817590000|2025-02-17 18:39:50|62.89|62.49|62.88|62.48|62.9|62.5|62.88|62.48|4
1739817600000|2025-02-17 18:40:00|62.87|62.47|62.81|62.41|62.87|62.47|62.78|62.38|12
1739817610000|2025-02-17 18:40:10|62.82|62.42|62.87|62.47|62.88|62.48|62.8|62.4|6
1739817620000|2025-02-17 18:40:20|62.82|62.42|62.87|62.47|62.88|62.48|62.82|62.42|13
1739817630000|2025-02-17 18:40:30|62.88|62.48|62.84|62.44|62.88|62.48|62.79|62.39|14
1739817640000|2025-02-17 18:40:40|62.85|62.45|62.85|62.45|62.85|62.45|62.84|62.44|3
1739817650000|2025-02-17 18:40:50|62.84|62.44|62.83|62.43|62.84|62.44|62.83|62.43|2
1739817660000|2025-02-17 18:41:00|62.81|62.41|62.83|62.43|62.83|62.43|62.78|62.38|8
1739817670000|2025-02-17 18:41:10|62.82|62.42|62.82|62.42|62.82|62.42|62.79|62.39|7
1739817680000|2025-02-17 18:41:20|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1739817690000|2025-02-17 18:41:30|62.82|62.42|62.82|62.42|62.83|62.43|62.82|62.42|5
1739817700000|2025-02-17 18:41:40|62.81|62.41|62.83|62.43|62.83|62.43|62.81|62.41|3
1739817710000|2025-02-17 18:41:50|62.82|62.42|62.8|62.4|62.82|62.42|62.76|62.36|9
1739817720000|2025-02-17 18:42:00|62.79|62.39|62.82|62.42|62.82|62.42|62.79|62.39|3
1739817740000|2025-02-17 18:42:20|62.83|62.43|62.83|62.43|62.83|62.43|62.82|62.42|3
1739817750000|2025-02-17 18:42:30|62.84|62.44|62.86|62.46|62.89|62.49|62.84|62.44|5
1739817760000|2025-02-17 18:42:40|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1739817770000|2025-02-17 18:42:50|62.84|62.44|62.85|62.45|62.85|62.45|62.83|62.43|3
1739817790000|2025-02-17 18:43:10|62.84|62.44|62.85|62.45|62.85|62.45|62.84|62.44|2
1739817800000|2025-02-17 18:43:20|62.84|62.44|62.85|62.45|62.85|62.45|62.84|62.44|8
1739817810000|2025-02-17 18:43:30|62.84|62.44|62.83|62.43|62.84|62.44|62.83|62.43|2
1739817820000|2025-02-17 18:43:40|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1739817830000|2025-02-17 18:43:50|62.81|62.41|62.83|62.43|62.83|62.43|62.8|62.4|9
1739817850000|2025-02-17 18:44:10|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1739817860000|2025-02-17 18:44:20|62.81|62.41|62.77|62.37|62.83|62.43|62.77|62.37|9
1739817870000|2025-02-17 18:44:30|62.76|62.36|62.76|62.36|62.76|62.36|62.76|62.36|1
1739817880000|2025-02-17 18:44:40|62.77|62.37|62.76|62.36|62.77|62.37|62.75|62.35|6
1739817900000|2025-02-17 18:45:00|62.69|62.29|62.76|62.36|62.76|62.36|62.68|62.28|5
1739817910000|2025-02-17 18:45:10|62.8|62.4|62.84|62.44|62.84|62.44|62.79|62.39|8
1739817920000|2025-02-17 18:45:20|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1739817940000|2025-02-17 18:45:40|62.84|62.44|62.9|62.5|62.91|62.51|62.84|62.44|6
1739817950000|2025-02-17 18:45:50|62.94|62.54|62.93|62.53|62.95|62.55|62.91|62.51|7
1739817960000|2025-02-17 18:46:00|62.92|62.52|62.97|62.57|63.01|62.61|62.92|62.52|10
1739817970000|2025-02-17 18:46:10|62.96|62.56|62.93|62.53|62.98|62.58|62.93|62.53|9
1739817980000|2025-02-17 18:46:20|62.92|62.52|62.95|62.55|62.95|62.55|62.92|62.52|5
1739817990000|2025-02-17 18:46:30|62.94|62.54|62.94|62.54|62.94|62.54|62.94|62.54|1
1739818000000|2025-02-17 18:46:40|62.93|62.53|62.94|62.54|62.94|62.54|62.93|62.53|2
1739818010000|2025-02-17 18:46:50|62.93|62.53|62.93|62.53|62.93|62.53|62.93|62.53|1
1739818020000|2025-02-17 18:47:00|62.91|62.51|62.91|62.51|62.91|62.51|62.91|62.51|1
1739818030000|2025-02-17 18:47:10|62.92|62.52|62.92|62.52|62.93|62.53|62.92|62.52|3
1739818040000|2025-02-17 18:47:20|62.93|62.53|62.91|62.51|62.93|62.53|62.88|62.48|8
1739818050000|2025-02-17 18:47:30|62.88|62.48|62.87|62.47|62.89|62.49|62.85|62.45|10
1739818060000|2025-02-17 18:47:40|62.86|62.46|62.83|62.43|62.86|62.46|62.83|62.43|4
1739818070000|2025-02-17 18:47:50|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1739818080000|2025-02-17 18:48:00|62.78|62.38|62.71|62.31|62.78|62.38|62.71|62.31|3
1739818090000|2025-02-17 18:48:10|62.73|62.33|62.81|62.41|62.83|62.43|62.73|62.33|8
1739818100000|2025-02-17 18:48:20|62.84|62.44|62.89|62.49|62.9|62.5|62.83|62.43|12
1739818110000|2025-02-17 18:48:30|62.9|62.5|62.92|62.52|62.92|62.52|62.9|62.5|9
1739818130000|2025-02-17 18:48:50|62.96|62.56|62.93|62.53|62.96|62.56|62.93|62.53|4
1739818140000|2025-02-17 18:49:00|62.92|62.52|62.93|62.53|62.93|62.53|62.92|62.52|2
1739818160000|2025-02-17 18:49:20|62.97|62.57|62.93|62.53|62.97|62.57|62.93|62.53|2
1739818170000|2025-02-17 18:49:30|62.92|62.52|62.91|62.51|62.92|62.52|62.87|62.47|4
1739818180000|2025-02-17 18:49:40|62.9|62.5|62.84|62.44|62.9|62.5|62.84|62.44|7
1739818190000|2025-02-17 18:49:50|62.83|62.43|62.83|62.43|62.83|62.43|62.82|62.42|5
1739818200000|2025-02-17 18:50:00|62.81|62.41|62.67|62.27|62.82|62.42|62.67|62.27|10
1739818210000|2025-02-17 18:50:10|62.66|62.26|62.7|62.3|62.7|62.3|62.65|62.25|11
1739818230000|2025-02-17 18:50:30|62.71|62.31|62.71|62.31|62.71|62.31|62.7|62.3|3
1739818240000|2025-02-17 18:50:40|62.7|62.3|62.7|62.3|62.7|62.3|62.7|62.3|1
1739818250000|2025-02-17 18:50:50|62.69|62.29|62.67|62.27|62.69|62.29|62.67|62.27|5
1739818260000|2025-02-17 18:51:00|62.69|62.29|62.73|62.33|62.73|62.33|62.67|62.27|5
1739818270000|2025-02-17 18:51:10|62.8|62.4|62.85|62.45|62.94|62.54|62.78|62.38|11
1739818280000|2025-02-17 18:51:20|62.91|62.51|62.94|62.54|62.96|62.56|62.9|62.5|9
1739818290000|2025-02-17 18:51:30|62.98|62.58|62.96|62.56|62.98|62.58|62.91|62.51|14
1739818300000|2025-02-17 18:51:40|62.95|62.55|62.89|62.49|62.95|62.55|62.89|62.49|14
1739818310000|2025-02-17 18:51:50|62.9|62.5|62.94|62.54|62.96|62.56|62.9|62.5|11
1739818320000|2025-02-17 18:52:00|62.96|62.56|62.94|62.54|62.96|62.56|62.88|62.48|19
1739818330000|2025-02-17 18:52:10|62.92|62.52|62.88|62.48|62.92|62.52|62.88|62.48|2
1739818340000|2025-02-17 18:52:20|62.87|62.47|62.83|62.43|62.88|62.48|62.83|62.43|7
1739818360000|2025-02-17 18:52:40|62.84|62.44|62.83|62.43|62.84|62.44|62.83|62.43|2
1739818370000|2025-02-17 18:52:50|62.84|62.44|62.85|62.45|62.85|62.45|62.84|62.44|2
1739818380000|2025-02-17 18:53:00|62.84|62.44|62.84|62.44|62.84|62.44|62.83|62.43|3
1739818410000|2025-02-17 18:53:30|62.83|62.43|62.74|62.34|62.83|62.43|62.74|62.34|10
1739818430000|2025-02-17 18:53:50|62.79|62.39|62.79|62.39|62.8|62.4|62.77|62.37|9
1739818440000|2025-02-17 18:54:00|62.75|62.35|62.74|62.34|62.75|62.35|62.73|62.33|7
1739818450000|2025-02-17 18:54:10|62.79|62.39|62.73|62.33|62.79|62.39|62.72|62.32|10
1739818460000|2025-02-17 18:54:20|62.75|62.35|62.72|62.32|62.8|62.4|62.72|62.32|10
1739818470000|2025-02-17 18:54:30|62.71|62.31|62.69|62.29|62.71|62.31|62.69|62.29|3
1739818480000|2025-02-17 18:54:40|62.7|62.3|62.69|62.29|62.7|62.3|62.69|62.29|2
1739818490000|2025-02-17 18:54:50|62.7|62.3|62.68|62.28|62.7|62.3|62.68|62.28|3
1739818500000|2025-02-17 18:55:00|62.69|62.29|62.7|62.3|62.7|62.3|62.67|62.27|6
1739818510000|2025-02-17 18:55:10|62.68|62.28|62.7|62.3|62.71|62.31|62.68|62.28|8
1739818520000|2025-02-17 18:55:20|62.69|62.29|62.69|62.29|62.69|62.29|62.68|62.28|3
1739818530000|2025-02-17 18:55:30|62.7|62.3|62.67|62.27|62.7|62.3|62.67|62.27|4
1739818540000|2025-02-17 18:55:40|62.65|62.25|62.67|62.27|62.67|62.27|62.64|62.24|4
1739818550000|2025-02-17 18:55:50|62.68|62.28|62.68|62.28|62.68|62.28|62.68|62.28|1
1739818560000|2025-02-17 18:56:00|62.69|62.29|62.69|62.29|62.69|62.29|62.68|62.28|5
1739818570000|2025-02-17 18:56:10|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|3
1739818580000|2025-02-17 18:56:20|62.74|62.34|62.72|62.32|62.74|62.34|62.72|62.32|5
1739818590000|2025-02-17 18:56:30|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|2
1739818610000|2025-02-17 18:56:50|62.73|62.33|62.74|62.34|62.74|62.34|62.72|62.32|6
1739818620000|2025-02-17 18:57:00|62.73|62.33|62.7|62.3|62.74|62.34|62.7|62.3|9
1739818630000|2025-02-17 18:57:10|62.69|62.29|62.69|62.29|62.71|62.31|62.67|62.27|6
1739818640000|2025-02-17 18:57:20|62.68|62.28|62.66|62.26|62.71|62.31|62.66|62.26|7
1739818650000|2025-02-17 18:57:30|62.67|62.27|62.57|62.17|62.67|62.27|62.56|62.16|12
1739818660000|2025-02-17 18:57:40|62.56|62.16|62.62|62.22|62.62|62.22|62.56|62.16|8
1739818670000|2025-02-17 18:57:50|62.61|62.21|62.62|62.22|62.63|62.23|62.6|62.2|12
1739818680000|2025-02-17 18:58:00|62.61|62.21|62.63|62.23|62.66|62.26|62.61|62.21|8
1739818690000|2025-02-17 18:58:10|62.62|62.22|62.62|62.22|62.7|62.3|62.61|62.21|9
1739818700000|2025-02-17 18:58:20|62.65|62.25|62.66|62.26|62.72|62.32|62.65|62.25|13
1739818710000|2025-02-17 18:58:30|62.69|62.29|62.64|62.24|62.71|62.31|62.64|62.24|10
1739818720000|2025-02-17 18:58:40|62.63|62.23|62.6|62.2|62.64|62.24|62.6|62.2|8
1739818730000|2025-02-17 18:58:50|62.61|62.21|62.61|62.21|62.61|62.21|62.59|62.19|5
1739818740000|2025-02-17 18:59:00|62.64|62.24|62.62|62.22|62.64|62.24|62.61|62.21|7
1739818750000|2025-02-17 18:59:10|62.63|62.23|62.62|62.22|62.63|62.23|62.61|62.21|8
1739818760000|2025-02-17 18:59:20|62.61|62.21|62.61|62.21|62.63|62.23|62.61|62.21|4
1739818770000|2025-02-17 18:59:30|62.63|62.23|62.61|62.21|62.67|62.27|62.6|62.2|9
1739818780000|2025-02-17 18:59:40|62.62|62.22|62.61|62.21|62.62|62.22|62.61|62.21|4
1739818800000|2025-02-17 19:00:00|62.62|62.22|62.49|62.09|62.62|62.22|62.49|62.09|15
1739818810000|2025-02-17 19:00:10|62.47|62.07|62.5|62.1|62.55|62.15|62.45|62.05|16
1739818820000|2025-02-17 19:00:20|62.51|62.11|62.47|62.07|62.51|62.11|62.47|62.07|10
1739818830000|2025-02-17 19:00:30|62.46|62.06|62.44|62.04|62.48|62.08|62.43|62.03|11
1739818840000|2025-02-17 19:00:40|62.43|62.03|62.43|62.03|62.43|62.03|62.4|62|11
1739818850000|2025-02-17 19:00:50|62.41|62.01|62.38|61.98|62.43|62.03|62.38|61.98|14
1739818860000|2025-02-17 19:01:00|62.37|61.97|62.44|62.04|62.51|62.11|62.36|61.96|13
1739818870000|2025-02-17 19:01:10|62.49|62.09|62.48|62.08|62.49|62.09|62.43|62.03|8
1739818880000|2025-02-17 19:01:20|62.46|62.06|62.47|62.07|62.47|62.07|62.4|62|13
1739818890000|2025-02-17 19:01:30|62.48|62.08|62.52|62.12|62.54|62.14|62.45|62.05|13
1739818900000|2025-02-17 19:01:40|62.53|62.13|62.46|62.06|62.53|62.13|62.46|62.06|10
1739818910000|2025-02-17 19:01:50|62.49|62.09|62.52|62.12|62.53|62.13|62.47|62.07|10
1739818920000|2025-02-17 19:02:00|62.53|62.13|62.47|62.07|62.54|62.14|62.47|62.07|12
1739818930000|2025-02-17 19:02:10|62.48|62.08|62.5|62.1|62.51|62.11|62.45|62.05|16
1739818940000|2025-02-17 19:02:20|62.49|62.09|62.53|62.13|62.53|62.13|62.46|62.06|9
1739818950000|2025-02-17 19:02:30|62.52|62.12|62.52|62.12|62.56|62.16|62.46|62.06|15
1739818960000|2025-02-17 19:02:40|62.56|62.16|62.46|62.06|62.56|62.16|62.46|62.06|10
1739818970000|2025-02-17 19:02:50|62.49|62.09|62.45|62.05|62.49|62.09|62.45|62.05|5
1739818980000|2025-02-17 19:03:00|62.44|62.04|62.56|62.16|62.56|62.16|62.44|62.04|6
1739819000000|2025-02-17 19:03:20|62.45|62.05|62.46|62.06|62.47|62.07|62.45|62.05|9
1739819010000|2025-02-17 19:03:30|62.45|62.05|62.44|62.04|62.46|62.06|62.43|62.03|10
1739819020000|2025-02-17 19:03:40|62.43|62.03|62.44|62.04|62.45|62.05|62.43|62.03|8
1739819030000|2025-02-17 19:03:50|62.43|62.03|62.43|62.03|62.45|62.05|62.42|62.02|12
1739819040000|2025-02-17 19:04:00|62.44|62.04|62.37|61.97|62.44|62.04|62.35|61.95|11
1739819050000|2025-02-17 19:04:10|62.36|61.96|62.35|61.95|62.38|61.98|62.34|61.94|9
1739819060000|2025-02-17 19:04:20|62.36|61.96|62.4|62|62.42|62.02|62.36|61.96|9
1739819070000|2025-02-17 19:04:30|62.39|61.99|62.4|62|62.41|62.01|62.35|61.95|11
1739819080000|2025-02-17 19:04:40|62.41|62.01|62.52|62.12|62.57|62.17|62.4|62|17
1739819090000|2025-02-17 19:04:50|62.51|62.11|62.62|62.22|62.62|62.22|62.51|62.11|9
1739819100000|2025-02-17 19:05:00|62.61|62.21|62.64|62.24|62.68|62.28|62.61|62.21|8
1739819110000|2025-02-17 19:05:10|62.67|62.27|62.66|62.26|62.71|62.31|62.65|62.25|16
1739819120000|2025-02-17 19:05:20|62.65|62.25|62.73|62.33|62.74|62.34|62.65|62.25|14
1739819130000|2025-02-17 19:05:30|62.72|62.32|62.75|62.35|62.75|62.35|62.71|62.31|9
1739819140000|2025-02-17 19:05:40|62.74|62.34|62.73|62.33|62.83|62.43|62.73|62.33|8
1739819150000|2025-02-17 19:05:50|62.76|62.36|62.72|62.32|62.76|62.36|62.72|62.32|8
1739819160000|2025-02-17 19:06:00|62.71|62.31|62.71|62.31|62.72|62.32|62.7|62.3|11
1739819170000|2025-02-17 19:06:10|62.72|62.32|62.75|62.35|62.76|62.36|62.71|62.31|9
1739819180000|2025-02-17 19:06:20|62.74|62.34|62.74|62.34|62.74|62.34|62.72|62.32|6
1739819190000|2025-02-17 19:06:30|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1739819200000|2025-02-17 19:06:40|62.64|62.24|62.64|62.24|62.7|62.3|62.64|62.24|9
1739819210000|2025-02-17 19:06:50|62.66|62.26|62.64|62.24|62.66|62.26|62.63|62.23|8
1739819220000|2025-02-17 19:07:00|62.63|62.23|62.56|62.16|62.63|62.23|62.55|62.15|13
1739819230000|2025-02-17 19:07:10|62.55|62.15|62.63|62.23|62.63|62.23|62.54|62.14|8
1739819240000|2025-02-17 19:07:20|62.64|62.24|62.64|62.24|62.67|62.27|62.63|62.23|6
1739819250000|2025-02-17 19:07:30|62.63|62.23|62.65|62.25|62.65|62.25|62.63|62.23|3
1739819260000|2025-02-17 19:07:40|62.67|62.27|62.65|62.25|62.67|62.27|62.63|62.23|9
1739819270000|2025-02-17 19:07:50|62.66|62.26|62.72|62.32|62.74|62.34|62.66|62.26|9
1739819280000|2025-02-17 19:08:00|62.73|62.33|62.75|62.35|62.76|62.36|62.71|62.31|7
1739819290000|2025-02-17 19:08:10|62.74|62.34|62.76|62.36|62.85|62.45|62.74|62.34|13
1739819300000|2025-02-17 19:08:20|62.75|62.35|62.81|62.41|62.81|62.41|62.75|62.35|12
1739819310000|2025-02-17 19:08:30|62.82|62.42|62.81|62.41|62.82|62.42|62.8|62.4|10
1739819320000|2025-02-17 19:08:40|62.82|62.42|62.82|62.42|62.82|62.42|62.8|62.4|8
1739819330000|2025-02-17 19:08:50|62.85|62.45|62.81|62.41|62.85|62.45|62.77|62.37|14
1739819340000|2025-02-17 19:09:00|62.8|62.4|62.81|62.41|62.82|62.42|62.8|62.4|4
1739819350000|2025-02-17 19:09:10|62.82|62.42|62.73|62.33|62.82|62.42|62.73|62.33|9
1739819360000|2025-02-17 19:09:20|62.74|62.34|62.73|62.33|62.74|62.34|62.71|62.31|5
1739819370000|2025-02-17 19:09:30|62.71|62.31|62.71|62.31|62.73|62.33|62.71|62.31|4
1739819380000|2025-02-17 19:09:40|62.72|62.32|62.71|62.31|62.72|62.32|62.71|62.31|2
1739819400000|2025-02-17 19:10:00|62.63|62.23|62.58|62.18|62.63|62.23|62.58|62.18|14
1739819410000|2025-02-17 19:10:10|62.59|62.19|62.69|62.29|62.69|62.29|62.59|62.19|6
1739819420000|2025-02-17 19:10:20|62.7|62.3|62.64|62.24|62.7|62.3|62.64|62.24|7
1739819430000|2025-02-17 19:10:30|62.63|62.23|62.63|62.23|62.63|62.23|62.62|62.22|3
1739819440000|2025-02-17 19:10:40|62.64|62.24|62.65|62.25|62.66|62.26|62.64|62.24|4
1739819450000|2025-02-17 19:10:50|62.66|62.26|62.72|62.32|62.72|62.32|62.66|62.26|8
1739819460000|2025-02-17 19:11:00|62.73|62.33|62.74|62.34|62.75|62.35|62.72|62.32|10
1739819470000|2025-02-17 19:11:10|62.82|62.42|62.82|62.42|62.9|62.5|62.74|62.34|16
1739819480000|2025-02-17 19:11:20|62.8|62.4|62.76|62.36|62.8|62.4|62.76|62.36|10
1739819490000|2025-02-17 19:11:30|62.75|62.35|62.73|62.33|62.76|62.36|62.73|62.33|6
1739819500000|2025-02-17 19:11:40|62.74|62.34|62.73|62.33|62.74|62.34|62.71|62.31|9
1739819510000|2025-02-17 19:11:50|62.72|62.32|62.71|62.31|62.73|62.33|62.71|62.31|5
1739819520000|2025-02-17 19:12:00|62.72|62.32|62.71|62.31|62.72|62.32|62.69|62.29|11
1739819530000|2025-02-17 19:12:10|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|4
1739819540000|2025-02-17 19:12:20|62.73|62.33|62.72|62.32|62.74|62.34|62.71|62.31|11
1739819550000|2025-02-17 19:12:30|62.71|62.31|62.71|62.31|62.73|62.33|62.71|62.31|6
1739819560000|2025-02-17 19:12:40|62.73|62.33|62.72|62.32|62.73|62.33|62.71|62.31|10
1739819570000|2025-02-17 19:12:50|62.71|62.31|62.71|62.31|62.73|62.33|62.71|62.31|4
1739819580000|2025-02-17 19:13:00|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|2
1739819600000|2025-02-17 19:13:20|62.71|62.31|62.72|62.32|62.73|62.33|62.71|62.31|8
1739819610000|2025-02-17 19:13:30|62.71|62.31|62.72|62.32|62.73|62.33|62.71|62.31|3
1739819620000|2025-02-17 19:13:40|62.71|62.31|62.73|62.33|62.73|62.33|62.68|62.28|7
1739819630000|2025-02-17 19:13:50|62.72|62.32|62.72|62.32|62.73|62.33|62.71|62.31|7
1739819640000|2025-02-17 19:14:00|62.71|62.31|62.69|62.29|62.73|62.33|62.66|62.26|16
1739819650000|2025-02-17 19:14:10|62.68|62.28|62.69|62.29|62.72|62.32|62.68|62.28|6
1739819660000|2025-02-17 19:14:20|62.68|62.28|62.66|62.26|62.71|62.31|62.66|62.26|12
1739819670000|2025-02-17 19:14:30|62.65|62.25|62.71|62.31|62.72|62.32|62.65|62.25|12
1739819680000|2025-02-17 19:14:40|62.72|62.32|62.73|62.33|62.73|62.33|62.71|62.31|9
1739819690000|2025-02-17 19:14:50|62.72|62.32|62.71|62.31|62.73|62.33|62.71|62.31|7
1739819700000|2025-02-17 19:15:00|62.7|62.3|62.57|62.17|62.72|62.32|62.57|62.17|14
1739819710000|2025-02-17 19:15:10|62.56|62.16|62.57|62.17|62.62|62.22|62.56|62.16|19
1739819720000|2025-02-17 19:15:20|62.56|62.16|62.61|62.21|62.63|62.23|62.56|62.16|9
1739819730000|2025-02-17 19:15:30|62.62|62.22|62.74|62.34|62.75|62.35|62.62|62.22|11
1739819740000|2025-02-17 19:15:40|62.71|62.31|62.74|62.34|62.77|62.37|62.71|62.31|13
1739819750000|2025-02-17 19:15:50|62.75|62.35|62.73|62.33|62.76|62.36|62.72|62.32|12
1739819760000|2025-02-17 19:16:00|62.72|62.32|62.7|62.3|62.76|62.36|62.69|62.29|12
1739819770000|2025-02-17 19:16:10|62.74|62.34|62.77|62.37|62.82|62.42|62.74|62.34|14
1739819790000|2025-02-17 19:16:30|62.83|62.43|62.85|62.45|62.86|62.46|62.81|62.41|9
1739819800000|2025-02-17 19:16:40|62.84|62.44|62.8|62.4|62.85|62.45|62.8|62.4|12
1739819810000|2025-02-17 19:16:50|62.82|62.42|62.82|62.42|62.84|62.44|62.81|62.41|9
1739819820000|2025-02-17 19:17:00|62.81|62.41|62.79|62.39|62.83|62.43|62.77|62.37|10
1739819830000|2025-02-17 19:17:10|62.78|62.38|62.87|62.47|62.87|62.47|62.77|62.37|14
1739819840000|2025-02-17 19:17:20|62.88|62.48|62.84|62.44|62.91|62.51|62.84|62.44|8
1739819850000|2025-02-17 19:17:30|62.83|62.43|62.83|62.43|62.87|62.47|62.83|62.43|6
1739819860000|2025-02-17 19:17:40|62.77|62.37|62.83|62.43|62.83|62.43|62.77|62.37|14
1739819870000|2025-02-17 19:17:50|62.82|62.42|62.92|62.52|63.02|62.62|62.82|62.42|9
1739819880000|2025-02-17 19:18:00|62.93|62.53|62.9|62.5|62.97|62.57|62.88|62.48|10
1739819890000|2025-02-17 19:18:10|62.91|62.51|62.96|62.56|63.02|62.62|62.91|62.51|13
1739819900000|2025-02-17 19:18:20|62.95|62.55|62.92|62.52|62.95|62.55|62.92|62.52|6
1739819910000|2025-02-17 19:18:30|62.94|62.54|62.92|62.52|62.94|62.54|62.91|62.51|6
1739819920000|2025-02-17 19:18:40|62.91|62.51|62.85|62.45|62.95|62.55|62.85|62.45|9
1739819930000|2025-02-17 19:18:50|62.83|62.43|62.9|62.5|62.91|62.51|62.83|62.43|13
1739819940000|2025-02-17 19:19:00|62.95|62.55|62.93|62.53|62.97|62.57|62.93|62.53|8
1739819950000|2025-02-17 19:19:10|62.92|62.52|62.93|62.53|62.93|62.53|62.91|62.51|5
1739819960000|2025-02-17 19:19:20|62.91|62.51|62.93|62.53|62.93|62.53|62.91|62.51|4
1739819970000|2025-02-17 19:19:30|62.95|62.55|62.93|62.53|62.95|62.55|62.93|62.53|9
1739819990000|2025-02-17 19:19:50|62.94|62.54|62.93|62.53|62.95|62.55|62.93|62.53|4
1739820000000|2025-02-17 19:20:00|62.94|62.54|62.9|62.5|62.94|62.54|62.9|62.5|11
1739820010000|2025-02-17 19:20:10|62.89|62.49|62.95|62.55|62.96|62.56|62.87|62.47|14
1739820020000|2025-02-17 19:20:20|62.94|62.54|62.93|62.53|62.94|62.54|62.92|62.52|5
1739820030000|2025-02-17 19:20:30|62.94|62.54|62.97|62.57|62.97|62.57|62.92|62.52|10
1739820040000|2025-02-17 19:20:40|62.96|62.56|62.99|62.59|63|62.6|62.92|62.52|13
1739820050000|2025-02-17 19:20:50|62.98|62.58|62.96|62.56|62.98|62.58|62.96|62.56|6
1739820060000|2025-02-17 19:21:00|62.98|62.58|63|62.6|63.01|62.61|62.96|62.56|8
1739820070000|2025-02-17 19:21:10|63.01|62.61|63.01|62.61|63.06|62.66|62.98|62.58|13
1739820080000|2025-02-17 19:21:20|62.99|62.59|62.99|62.59|63.04|62.64|62.98|62.58|16
1739820090000|2025-02-17 19:21:30|62.98|62.58|63|62.6|63.01|62.61|62.97|62.57|18
1739820100000|2025-02-17 19:21:40|63.01|62.61|63.03|62.63|63.06|62.66|63.01|62.61|9
1739820110000|2025-02-17 19:21:50|63.06|62.66|63.03|62.63|63.06|62.66|63|62.6|10
1739820120000|2025-02-17 19:22:00|63|62.6|63.04|62.64|63.05|62.65|62.95|62.55|11
1739820130000|2025-02-17 19:22:10|63.03|62.63|63.04|62.64|63.05|62.65|63.02|62.62|9
1739820140000|2025-02-17 19:22:20|63.03|62.63|63.04|62.64|63.05|62.65|63.02|62.62|8
1739820150000|2025-02-17 19:22:30|63.03|62.63|63.06|62.66|63.06|62.66|63.03|62.63|10
1739820160000|2025-02-17 19:22:40|63.05|62.65|63.04|62.64|63.05|62.65|63.03|62.63|7
1739820170000|2025-02-17 19:22:50|63.03|62.63|63.02|62.62|63.05|62.65|63.02|62.62|5
1739820190000|2025-02-17 19:23:10|62.95|62.55|62.97|62.57|62.99|62.59|62.95|62.55|8
1739820200000|2025-02-17 19:23:20|62.98|62.58|62.93|62.53|62.99|62.59|62.93|62.53|10
1739820210000|2025-02-17 19:23:30|62.94|62.54|62.96|62.56|62.97|62.57|62.92|62.52|13
1739820220000|2025-02-17 19:23:40|62.95|62.55|62.96|62.56|62.96|62.56|62.93|62.53|9
1739820230000|2025-02-17 19:23:50|62.95|62.55|63.02|62.62|63.02|62.62|62.95|62.55|6
1739820240000|2025-02-17 19:24:00|63.05|62.65|63.02|62.62|63.05|62.65|63.02|62.62|2
1739820250000|2025-02-17 19:24:10|63.06|62.66|63.03|62.63|63.06|62.66|63.03|62.63|4
1739820260000|2025-02-17 19:24:20|63.02|62.62|63.02|62.62|63.03|62.63|63|62.6|12
1739820270000|2025-02-17 19:24:30|63.01|62.61|62.96|62.56|63.01|62.61|62.96|62.56|11
1739820280000|2025-02-17 19:24:40|62.95|62.55|63.04|62.64|63.13|62.73|62.94|62.54|14
1739820290000|2025-02-17 19:24:50|63.03|62.63|63.04|62.64|63.17|62.77|63.03|62.63|12
1739820300000|2025-02-17 19:25:00|63.03|62.63|63.02|62.62|63.04|62.64|63.02|62.62|6
1739820310000|2025-02-17 19:25:10|63.03|62.63|63|62.6|63.03|62.63|62.96|62.56|11
1739820320000|2025-02-17 19:25:20|62.99|62.59|62.94|62.54|63|62.6|62.94|62.54|7
1739820330000|2025-02-17 19:25:30|62.93|62.53|62.94|62.54|62.95|62.55|62.93|62.53|5
1739820340000|2025-02-17 19:25:40|62.93|62.53|62.93|62.53|62.96|62.56|62.93|62.53|8
1739820350000|2025-02-17 19:25:50|62.94|62.54|62.92|62.52|62.95|62.55|62.92|62.52|7
1739820360000|2025-02-17 19:26:00|62.95|62.55|62.89|62.49|62.95|62.55|62.89|62.49|8
1739820370000|2025-02-17 19:26:10|62.91|62.51|62.92|62.52|62.92|62.52|62.91|62.51|2
1739820390000|2025-02-17 19:26:30|62.94|62.54|62.94|62.54|62.94|62.54|62.92|62.52|6
1739820400000|2025-02-17 19:26:40|62.93|62.53|62.92|62.52|62.94|62.54|62.92|62.52|11
1739820410000|2025-02-17 19:26:50|62.93|62.53|62.92|62.52|62.93|62.53|62.92|62.52|8
1739820420000|2025-02-17 19:27:00|62.93|62.53|62.95|62.55|62.96|62.56|62.92|62.52|10
1739820430000|2025-02-17 19:27:10|62.94|62.54|62.94|62.54|62.95|62.55|62.92|62.52|9
1739820440000|2025-02-17 19:27:20|62.93|62.53|63.02|62.62|63.02|62.62|62.93|62.53|7
1739820450000|2025-02-17 19:27:30|63|62.6|63.01|62.61|63.01|62.61|62.96|62.56|10
1739820460000|2025-02-17 19:27:40|63|62.6|62.98|62.58|63.01|62.61|62.98|62.58|5
1739820470000|2025-02-17 19:27:50|62.97|62.57|63.03|62.63|63.05|62.65|62.96|62.56|12
1739820480000|2025-02-17 19:28:00|63.02|62.62|62.96|62.56|63.04|62.64|62.96|62.56|9
1739820490000|2025-02-17 19:28:10|62.97|62.57|62.94|62.54|62.97|62.57|62.93|62.53|6
1739820500000|2025-02-17 19:28:20|62.93|62.53|62.94|62.54|62.94|62.54|62.92|62.52|14
1739820510000|2025-02-17 19:28:30|62.93|62.53|62.93|62.53|62.95|62.55|62.93|62.53|7
1739820520000|2025-02-17 19:28:40|62.94|62.54|62.94|62.54|62.96|62.56|62.93|62.53|6
1739820530000|2025-02-17 19:28:50|62.93|62.53|62.93|62.53|62.93|62.53|62.93|62.53|1
1739820540000|2025-02-17 19:29:00|62.96|62.56|62.93|62.53|62.96|62.56|62.93|62.53|6
1739820550000|2025-02-17 19:29:10|62.94|62.54|62.93|62.53|62.94|62.54|62.93|62.53|4
1739820560000|2025-02-17 19:29:20|62.95|62.55|62.93|62.53|62.95|62.55|62.93|62.53|5
1739820580000|2025-02-17 19:29:40|62.94|62.54|62.95|62.55|62.95|62.55|62.93|62.53|3
1739820590000|2025-02-17 19:29:50|62.94|62.54|62.93|62.53|62.94|62.54|62.92|62.52|12
1739820600000|2025-02-17 19:30:00|62.92|62.52|62.83|62.43|62.92|62.52|62.8|62.4|13
1739820610000|2025-02-17 19:30:10|62.88|62.48|62.88|62.48|62.9|62.5|62.87|62.47|8
1739820620000|2025-02-17 19:30:20|62.87|62.47|62.93|62.53|62.94|62.54|62.87|62.47|10
1739820630000|2025-02-17 19:30:30|62.94|62.54|62.94|62.54|62.95|62.55|62.93|62.53|6
1739820640000|2025-02-17 19:30:40|62.95|62.55|62.94|62.54|62.95|62.55|62.93|62.53|10
1739820650000|2025-02-17 19:30:50|62.98|62.58|63|62.6|63.13|62.73|62.98|62.58|9
1739820660000|2025-02-17 19:31:00|62.99|62.59|63.04|62.64|63.04|62.64|62.97|62.57|14
1739820670000|2025-02-17 19:31:10|63.1|62.7|63.05|62.65|63.1|62.7|63.03|62.63|13
1739820680000|2025-02-17 19:31:20|63.03|62.63|63.26|62.86|63.26|62.86|63.03|62.63|13
1739820690000|2025-02-17 19:31:30|63.13|62.73|63.1|62.7|63.13|62.73|63.08|62.68|18
1739820700000|2025-02-17 19:31:40|63.09|62.69|63.06|62.66|63.1|62.7|63.06|62.66|9
1739820710000|2025-02-17 19:31:50|63.05|62.65|63.04|62.64|63.05|62.65|63.03|62.63|6
1739820720000|2025-02-17 19:32:00|63.08|62.68|63.11|62.71|63.18|62.78|63.08|62.68|15
1739820730000|2025-02-17 19:32:10|63.13|62.73|63.07|62.67|63.14|62.74|63.07|62.67|14
1739820740000|2025-02-17 19:32:20|63.06|62.66|63.05|62.65|63.06|62.66|63.05|62.65|6
1739820750000|2025-02-17 19:32:30|63.04|62.64|63.08|62.68|63.14|62.74|63.04|62.64|15
1739820760000|2025-02-17 19:32:40|63.1|62.7|63.03|62.63|63.1|62.7|63.03|62.63|7
1739820780000|2025-02-17 19:33:00|63.08|62.68|63.09|62.69|63.1|62.7|63.08|62.68|8
1739820790000|2025-02-17 19:33:10|63.1|62.7|63.18|62.78|63.18|62.78|63.1|62.7|13
1739820800000|2025-02-17 19:33:20|63.15|62.75|63.09|62.69|63.15|62.75|63.09|62.69|12
1739820810000|2025-02-17 19:33:30|63.1|62.7|63.06|62.66|63.1|62.7|63.06|62.66|7
1739820820000|2025-02-17 19:33:40|63.05|62.65|63.11|62.71|63.11|62.71|63.04|62.64|5
1739820830000|2025-02-17 19:33:50|63.09|62.69|63.07|62.67|63.09|62.69|63.06|62.66|10
1739820840000|2025-02-17 19:34:00|63.08|62.68|63.04|62.64|63.08|62.68|63.04|62.64|10
1739820850000|2025-02-17 19:34:10|63.05|62.65|63.05|62.65|63.05|62.65|63.03|62.63|12
1739820860000|2025-02-17 19:34:20|63.06|62.66|63.03|62.63|63.06|62.66|63.03|62.63|12
1739820870000|2025-02-17 19:34:30|63.04|62.64|63.03|62.63|63.05|62.65|63.03|62.63|5
1739820880000|2025-02-17 19:34:40|63.01|62.61|63.04|62.64|63.04|62.64|62.96|62.56|12
1739820890000|2025-02-17 19:34:50|63.03|62.63|63.04|62.64|63.06|62.66|62.99|62.59|15
1739820900000|2025-02-17 19:35:00|63.03|62.63|63.04|62.64|63.05|62.65|63.02|62.62|11
1739820910000|2025-02-17 19:35:10|63.03|62.63|63.04|62.64|63.04|62.64|63.03|62.63|4
1739820950000|2025-02-17 19:35:50|63.05|62.65|63.05|62.65|63.05|62.65|63.05|62.65|1
1739820960000|2025-02-17 19:36:00|63.07|62.67|63.05|62.65|63.07|62.67|63.05|62.65|3
1739820980000|2025-02-17 19:36:20|63.11|62.71|63.08|62.68|63.12|62.72|63.06|62.66|10
1739820990000|2025-02-17 19:36:30|63.07|62.67|63.04|62.64|63.07|62.67|63.03|62.63|7
1739821000000|2025-02-17 19:36:40|63.05|62.65|63.04|62.64|63.05|62.65|63.03|62.63|8
1739821010000|2025-02-17 19:36:50|63.03|62.63|63.05|62.65|63.05|62.65|63.03|62.63|5
1739821020000|2025-02-17 19:37:00|63.04|62.64|63.08|62.68|63.09|62.69|63.03|62.63|13
1739821030000|2025-02-17 19:37:10|63.09|62.69|63.09|62.69|63.14|62.74|63.09|62.69|11
1739821040000|2025-02-17 19:37:20|63.08|62.68|63.12|62.72|63.12|62.72|63.06|62.66|6
1739821050000|2025-02-17 19:37:30|63.13|62.73|63.15|62.75|63.16|62.76|63.11|62.71|13
1739821060000|2025-02-17 19:37:40|63.14|62.74|63.13|62.73|63.15|62.75|63.13|62.73|7
1739821070000|2025-02-17 19:37:50|63.15|62.75|63.12|62.72|63.15|62.75|63.12|62.72|6
1739821080000|2025-02-17 19:38:00|63.13|62.73|63.13|62.73|63.13|62.73|63.12|62.72|3
1739821090000|2025-02-17 19:38:10|63.12|62.72|63.13|62.73|63.13|62.73|63.12|62.72|6
1739821100000|2025-02-17 19:38:20|63.12|62.72|63.12|62.72|63.12|62.72|63.12|62.72|1
1739821110000|2025-02-17 19:38:30|63.13|62.73|63.12|62.72|63.14|62.74|63.12|62.72|8
1739821120000|2025-02-17 19:38:40|63.13|62.73|63.14|62.74|63.14|62.74|63.12|62.72|7
1739821130000|2025-02-17 19:38:50|63.13|62.73|63.13|62.73|63.14|62.74|63.12|62.72|4
1739821140000|2025-02-17 19:39:00|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|4
1739821150000|2025-02-17 19:39:10|63.14|62.74|63.16|62.76|63.18|62.78|63.13|62.73|5
1739821170000|2025-02-17 19:39:30|63.17|62.77|63.13|62.73|63.17|62.77|63.13|62.73|5
1739821180000|2025-02-17 19:39:40|63.14|62.74|63.14|62.74|63.14|62.74|63.13|62.73|5
1739821190000|2025-02-17 19:39:50|63.13|62.73|63.14|62.74|63.15|62.75|63.13|62.73|8
1739821200000|2025-02-17 19:40:00|63.18|62.78|63.14|62.74|63.18|62.78|63.13|62.73|9
1739821210000|2025-02-17 19:40:10|63.19|62.79|63.16|62.76|63.24|62.84|63.16|62.76|10
1739821220000|2025-02-17 19:40:20|63.15|62.75|63.15|62.75|63.15|62.75|63.14|62.74|5
1739821230000|2025-02-17 19:40:30|63.14|62.74|63.15|62.75|63.15|62.75|63.13|62.73|6
1739821240000|2025-02-17 19:40:40|63.14|62.74|63.13|62.73|63.15|62.75|63.13|62.73|7
1739821250000|2025-02-17 19:40:50|63.15|62.75|63.14|62.74|63.15|62.75|63.13|62.73|7
1739821260000|2025-02-17 19:41:00|63.13|62.73|63.14|62.74|63.15|62.75|63.13|62.73|6
1739821270000|2025-02-17 19:41:10|63.13|62.73|63.07|62.67|63.15|62.75|63.07|62.67|10
1739821280000|2025-02-17 19:41:20|63.09|62.69|63.06|62.66|63.09|62.69|63.06|62.66|3
1739821290000|2025-02-17 19:41:30|63.05|62.65|63.05|62.65|63.05|62.65|63.04|62.64|3
1739821300000|2025-02-17 19:41:40|63.04|62.64|63.03|62.63|63.04|62.64|63.03|62.63|6
1739821310000|2025-02-17 19:41:50|63.01|62.61|62.96|62.56|63.01|62.61|62.96|62.56|9
1739821320000|2025-02-17 19:42:00|62.95|62.55|62.94|62.54|62.96|62.56|62.94|62.54|7
1739821330000|2025-02-17 19:42:10|62.96|62.56|62.93|62.53|62.96|62.56|62.93|62.53|7
1739821340000|2025-02-17 19:42:20|62.95|62.55|62.93|62.53|62.95|62.55|62.92|62.52|7
1739821350000|2025-02-17 19:42:30|62.95|62.55|62.93|62.53|62.95|62.55|62.93|62.53|6
1739821360000|2025-02-17 19:42:40|62.94|62.54|63.02|62.62|63.02|62.62|62.94|62.54|10
1739821370000|2025-02-17 19:42:50|63|62.6|62.99|62.59|63.03|62.63|62.98|62.58|9
1739821380000|2025-02-17 19:43:00|63|62.6|63.04|62.64|63.06|62.66|62.98|62.58|10
1739821390000|2025-02-17 19:43:10|63.03|62.63|63.03|62.63|63.04|62.64|63.03|62.63|7
1739821400000|2025-02-17 19:43:20|63.04|62.64|63.06|62.66|63.1|62.7|63.03|62.63|10
1739821410000|2025-02-17 19:43:30|63.05|62.65|63.04|62.64|63.05|62.65|63.03|62.63|7
1739821420000|2025-02-17 19:43:40|63.06|62.66|63.04|62.64|63.06|62.66|63.04|62.64|3
1739821440000|2025-02-17 19:44:00|63.05|62.65|63.05|62.65|63.05|62.65|63.05|62.65|1
1739821450000|2025-02-17 19:44:10|63.06|62.66|63.06|62.66|63.06|62.66|63.06|62.66|1
1739821460000|2025-02-17 19:44:20|63.05|62.65|63.05|62.65|63.05|62.65|63.05|62.65|1
1739821470000|2025-02-17 19:44:30|63.06|62.66|63.05|62.65|63.07|62.67|63.05|62.65|4
1739821480000|2025-02-17 19:44:40|63.04|62.64|63.04|62.64|63.06|62.66|63.04|62.64|4
1739821490000|2025-02-17 19:44:50|63.05|62.65|63.04|62.64|63.05|62.65|63.04|62.64|2
1739821500000|2025-02-17 19:45:00|63.03|62.63|63.04|62.64|63.05|62.65|63.03|62.63|7
1739821510000|2025-02-17 19:45:10|63.05|62.65|63.04|62.64|63.05|62.65|63.04|62.64|4
1739821520000|2025-02-17 19:45:20|63.05|62.65|63.04|62.64|63.05|62.65|63.03|62.63|6
1739821530000|2025-02-17 19:45:30|63.05|62.65|63.04|62.64|63.05|62.65|63.03|62.63|8
1739821540000|2025-02-17 19:45:40|63.03|62.63|63.04|62.64|63.04|62.64|63.02|62.62|6
1739821550000|2025-02-17 19:45:50|63.03|62.63|63.03|62.63|63.05|62.65|63.03|62.63|6
1739821560000|2025-02-17 19:46:00|63.05|62.65|63.04|62.64|63.05|62.65|62.98|62.58|18
1739821570000|2025-02-17 19:46:10|63.05|62.65|63.04|62.64|63.06|62.66|63.03|62.63|10
1739821580000|2025-02-17 19:46:20|63.06|62.66|63.14|62.74|63.14|62.74|63.05|62.65|10
1739821590000|2025-02-17 19:46:30|63.12|62.72|63.15|62.75|63.15|62.75|63.12|62.72|8
1739821610000|2025-02-17 19:46:50|63.14|62.74|63.14|62.74|63.15|62.75|63.14|62.74|3
1739821630000|2025-02-17 19:47:10|63.22|62.82|63.19|62.79|63.22|62.82|63.19|62.79|2
1739821640000|2025-02-17 19:47:20|63.17|62.77|63.21|62.81|63.21|62.81|63.14|62.74|11
1739821650000|2025-02-17 19:47:30|63.23|62.83|63.24|62.84|63.24|62.84|63.22|62.82|6
1739821660000|2025-02-17 19:47:40|63.23|62.83|63.26|62.86|63.26|62.86|63.22|62.82|11
1739821670000|2025-02-17 19:47:50|63.25|62.85|63.25|62.85|63.26|62.86|63.25|62.85|3
1739821680000|2025-02-17 19:48:00|63.24|62.84|63.25|62.85|63.3|62.9|63.24|62.84|7
1739821690000|2025-02-17 19:48:10|63.24|62.84|63.23|62.83|63.26|62.86|63.23|62.83|8
1739821700000|2025-02-17 19:48:20|63.25|62.85|63.23|62.83|63.25|62.85|63.23|62.83|5
1739821710000|2025-02-17 19:48:30|63.25|62.85|63.23|62.83|63.25|62.85|63.19|62.79|8
1739821720000|2025-02-17 19:48:40|63.22|62.82|63.23|62.83|63.25|62.85|63.22|62.82|6
1739821730000|2025-02-17 19:48:50|63.24|62.84|63.24|62.84|63.24|62.84|63.23|62.83|7
1739821740000|2025-02-17 19:49:00|63.23|62.83|63.18|62.78|63.23|62.83|63.17|62.77|11
1739821750000|2025-02-17 19:49:10|63.2|62.8|63.22|62.82|63.24|62.84|63.19|62.79|17
1739821760000|2025-02-17 19:49:20|63.24|62.84|63.22|62.82|63.24|62.84|63.22|62.82|6
1739821770000|2025-02-17 19:49:30|63.24|62.84|63.22|62.82|63.24|62.84|63.22|62.82|6
1739821780000|2025-02-17 19:49:40|63.24|62.84|63.22|62.82|63.24|62.84|63.22|62.82|6
1739821790000|2025-02-17 19:49:50|63.24|62.84|63.22|62.82|63.24|62.84|63.22|62.82|6
1739821800000|2025-02-17 19:50:00|63.24|62.84|63.23|62.83|63.24|62.84|63.22|62.82|5
1739821810000|2025-02-17 19:50:10|63.22|62.82|63.25|62.85|63.25|62.85|63.22|62.82|3
1739821830000|2025-02-17 19:50:30|63.31|62.91|63.26|62.86|63.32|62.92|63.26|62.86|7
1739821840000|2025-02-17 19:50:40|63.3|62.9|63.33|62.93|63.34|62.94|63.26|62.86|11
1739821850000|2025-02-17 19:50:50|63.32|62.92|63.33|62.93|63.36|62.96|63.32|62.92|12
1739821860000|2025-02-17 19:51:00|63.35|62.95|63.34|62.94|63.35|62.95|63.33|62.93|7
1739821870000|2025-02-17 19:51:10|63.33|62.93|63.37|62.97|63.45|63.05|63.33|62.93|9
1739821880000|2025-02-17 19:51:20|63.36|62.96|63.35|62.95|63.39|62.99|63.35|62.95|11
1739821910000|2025-02-17 19:51:50|63.39|62.99|63.37|62.97|63.39|62.99|63.35|62.95|4
1739821920000|2025-02-17 19:52:00|63.41|63.01|63.44|63.04|63.45|63.05|63.41|63.01|13
1739821930000|2025-02-17 19:52:10|63.43|63.03|63.37|62.97|63.45|63.05|63.36|62.96|13
1739821940000|2025-02-17 19:52:20|63.4|63|63.34|62.94|63.4|63|63.34|62.94|9
1739821950000|2025-02-17 19:52:30|63.33|62.93|63.34|62.94|63.35|62.95|63.33|62.93|3
1739821960000|2025-02-17 19:52:40|63.33|62.93|63.34|62.94|63.35|62.95|63.33|62.93|6
1739821970000|2025-02-17 19:52:50|63.33|62.93|63.34|62.94|63.35|62.95|63.33|62.93|8
1739821980000|2025-02-17 19:53:00|63.33|62.93|63.35|62.95|63.35|62.95|63.33|62.93|7
1739821990000|2025-02-17 19:53:10|63.34|62.94|63.35|62.95|63.36|62.96|63.34|62.94|5
1739822000000|2025-02-17 19:53:20|63.34|62.94|63.41|63.01|63.41|63.01|63.34|62.94|5
1739822010000|2025-02-17 19:53:30|63.45|63.05|63.44|63.04|63.45|63.05|63.42|63.02|5
1739822020000|2025-02-17 19:53:40|63.43|63.03|63.41|63.01|63.44|63.04|63.41|63.01|7
1739822030000|2025-02-17 19:53:50|63.42|63.02|63.44|63.04|63.44|63.04|63.42|63.02|5
1739822040000|2025-02-17 19:54:00|63.43|63.03|63.43|63.03|63.45|63.05|63.42|63.02|5
1739822050000|2025-02-17 19:54:10|63.45|63.05|63.44|63.04|63.45|63.05|63.43|63.03|7
1739822060000|2025-02-17 19:54:20|63.43|63.03|63.46|63.06|63.51|63.11|63.43|63.03|9
1739822070000|2025-02-17 19:54:30|63.47|63.07|63.45|63.05|63.49|63.09|63.43|63.03|11
1739822080000|2025-02-17 19:54:40|63.43|63.03|63.43|63.03|63.45|63.05|63.43|63.03|3
1739822100000|2025-02-17 19:55:00|63.44|63.04|63.44|63.04|63.45|63.05|63.43|63.03|6
1739822110000|2025-02-17 19:55:10|63.45|63.05|63.45|63.05|63.47|63.07|63.43|63.03|11
1739822120000|2025-02-17 19:55:20|63.44|63.04|63.43|63.03|63.45|63.05|63.43|63.03|5
1739822130000|2025-02-17 19:55:30|63.45|63.05|63.45|63.05|63.45|63.05|63.43|63.03|4
1739822140000|2025-02-17 19:55:40|63.44|63.04|63.43|63.03|63.45|63.05|63.43|63.03|4
1739822150000|2025-02-17 19:55:50|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|3
1739822160000|2025-02-17 19:56:00|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|3
1739822170000|2025-02-17 19:56:10|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|3
1739822180000|2025-02-17 19:56:20|63.45|63.05|63.44|63.04|63.45|63.05|63.43|63.03|5
1739822190000|2025-02-17 19:56:30|63.43|63.03|63.43|63.03|63.45|63.05|63.42|63.02|9
1739822200000|2025-02-17 19:56:40|63.44|63.04|63.43|63.03|63.45|63.05|63.43|63.03|9
1739822210000|2025-02-17 19:56:50|63.45|63.05|63.44|63.04|63.45|63.05|63.43|63.03|5
1739822220000|2025-02-17 19:57:00|63.43|63.03|63.44|63.04|63.46|63.06|63.43|63.03|4
1739822230000|2025-02-17 19:57:10|63.46|63.06|63.45|63.05|63.46|63.06|63.45|63.05|2
1739822240000|2025-02-17 19:57:20|63.46|63.06|63.45|63.05|63.46|63.06|63.45|63.05|2
1739822250000|2025-02-17 19:57:30|63.46|63.06|63.45|63.05|63.46|63.06|63.45|63.05|2
1739822260000|2025-02-17 19:57:40|63.44|63.04|63.45|63.05|63.45|63.05|63.43|63.03|5
1739822270000|2025-02-17 19:57:50|63.44|63.04|63.43|63.03|63.45|63.05|63.43|63.03|5
1739822290000|2025-02-17 19:58:10|63.45|63.05|63.45|63.05|63.45|63.05|63.43|63.03|4
1739822300000|2025-02-17 19:58:20|63.44|63.04|63.43|63.03|63.45|63.05|63.43|63.03|5
1739822310000|2025-02-17 19:58:30|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|6
1739822320000|2025-02-17 19:58:40|63.45|63.05|63.45|63.05|63.46|63.06|63.43|63.03|8
1739822330000|2025-02-17 19:58:50|63.46|63.06|63.45|63.05|63.46|63.06|63.43|63.03|8
1739822380000|2025-02-17 19:59:40|63.46|63.06|63.45|63.05|63.46|63.06|63.45|63.05|2
1739822400000|2025-02-17 20:00:00|63.44|63.04|63.38|62.98|63.44|63.04|63.38|62.98|8
1739822410000|2025-02-17 20:00:10|63.41|63.01|63.36|62.96|63.44|63.04|63.36|62.96|11
1739822420000|2025-02-17 20:00:20|63.35|62.95|63.42|63.02|63.42|63.02|63.35|62.95|5
1739822430000|2025-02-17 20:00:30|63.43|63.03|63.41|63.01|63.43|63.03|63.37|62.97|12
1739822440000|2025-02-17 20:00:40|63.47|63.07|63.43|63.03|63.47|63.07|63.41|63.01|9
1739822450000|2025-02-17 20:00:50|63.49|63.09|63.5|63.1|63.5|63.1|63.43|63.03|12
1739822460000|2025-02-17 20:01:00|63.51|63.11|63.57|63.17|63.62|63.22|63.51|63.11|11
1739822470000|2025-02-17 20:01:10|63.56|63.16|63.48|63.08|63.56|63.16|63.48|63.08|10
1739822490000|2025-02-17 20:01:30|63.44|63.04|63.37|62.97|63.44|63.04|63.37|62.97|10
1739822500000|2025-02-17 20:01:40|63.36|62.96|63.35|62.95|63.37|62.97|63.33|62.93|7
1739822510000|2025-02-17 20:01:50|63.34|62.94|63.35|62.95|63.35|62.95|63.33|62.93|8
1739822520000|2025-02-17 20:02:00|63.34|62.94|63.46|63.06|63.46|63.06|63.33|62.93|9
1739822530000|2025-02-17 20:02:10|63.47|63.07|63.45|63.05|63.47|63.07|63.43|63.03|6
1739822540000|2025-02-17 20:02:20|63.44|63.04|63.42|63.02|63.44|63.04|63.39|62.99|10
1739822550000|2025-02-17 20:02:30|63.39|62.99|63.4|63|63.44|63.04|63.39|62.99|9
1739822560000|2025-02-17 20:02:40|63.39|62.99|63.35|62.95|63.39|62.99|63.35|62.95|7
1739822580000|2025-02-17 20:03:00|63.36|62.96|63.4|63|63.42|63.02|63.36|62.96|12
1739822590000|2025-02-17 20:03:10|63.39|62.99|63.38|62.98|63.39|62.99|63.38|62.98|4
1739822600000|2025-02-17 20:03:20|63.37|62.97|63.43|63.03|63.43|63.03|63.36|62.96|10
1739822610000|2025-02-17 20:03:30|63.41|63.01|63.37|62.97|63.43|63.03|63.37|62.97|9
1739822620000|2025-02-17 20:03:40|63.36|62.96|63.35|62.95|63.38|62.98|63.35|62.95|7
1739822630000|2025-02-17 20:03:50|63.36|62.96|63.35|62.95|63.36|62.96|63.33|62.93|10
1739822640000|2025-02-17 20:04:00|63.34|62.94|63.38|62.98|63.38|62.98|63.34|62.94|4
1739822650000|2025-02-17 20:04:10|63.39|62.99|63.42|63.02|63.43|63.03|63.36|62.96|9
1739822660000|2025-02-17 20:04:20|63.41|63.01|63.43|63.03|63.46|63.06|63.38|62.98|11
1739822670000|2025-02-17 20:04:30|63.41|63.01|63.42|63.02|63.43|63.03|63.41|63.01|3
1739822690000|2025-02-17 20:04:50|63.33|62.93|63.35|62.95|63.35|62.95|63.33|62.93|5
1739822700000|2025-02-17 20:05:00|63.34|62.94|63.35|62.95|63.36|62.96|63.33|62.93|13
1739822710000|2025-02-17 20:05:10|63.34|62.94|63.34|62.94|63.36|62.96|63.33|62.93|7
1739822720000|2025-02-17 20:05:20|63.36|62.96|63.43|63.03|63.44|63.04|63.34|62.94|11
1739822730000|2025-02-17 20:05:30|63.42|63.02|63.44|63.04|63.46|63.06|63.42|63.02|13
1739822740000|2025-02-17 20:05:40|63.43|63.03|63.43|63.03|63.45|63.05|63.43|63.03|8
1739822750000|2025-02-17 20:05:50|63.45|63.05|63.45|63.05|63.46|63.06|63.44|63.04|6
1739822760000|2025-02-17 20:06:00|63.44|63.04|63.53|63.13|63.53|63.13|63.44|63.04|5
1739822770000|2025-02-17 20:06:10|63.52|63.12|63.47|63.07|63.53|63.13|63.47|63.07|9
1739822780000|2025-02-17 20:06:20|63.46|63.06|63.45|63.05|63.46|63.06|63.43|63.03|6
1739822790000|2025-02-17 20:06:30|63.44|63.04|63.43|63.03|63.45|63.05|63.43|63.03|7
1739822800000|2025-02-17 20:06:40|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|10
1739822810000|2025-02-17 20:06:50|63.45|63.05|63.49|63.09|63.51|63.11|63.43|63.03|11
1739822820000|2025-02-17 20:07:00|63.51|63.11|63.58|63.18|63.64|63.24|63.51|63.11|14
1739822830000|2025-02-17 20:07:10|63.57|63.17|63.53|63.13|63.57|63.17|63.53|63.13|7
1739822840000|2025-02-17 20:07:20|63.52|63.12|63.53|63.13|63.55|63.15|63.5|63.1|12
1739822850000|2025-02-17 20:07:30|63.54|63.14|63.53|63.13|63.55|63.15|63.52|63.12|7
1739822860000|2025-02-17 20:07:40|63.55|63.15|63.54|63.14|63.55|63.15|63.53|63.13|5
1739822880000|2025-02-17 20:08:00|63.53|63.13|63.54|63.14|63.55|63.15|63.48|63.08|12
1739822890000|2025-02-17 20:08:10|63.53|63.13|63.52|63.12|63.53|63.13|63.49|63.09|9
1739822900000|2025-02-17 20:08:20|63.54|63.14|63.53|63.13|63.55|63.15|63.53|63.13|8
1739822910000|2025-02-17 20:08:30|63.55|63.15|63.53|63.13|63.55|63.15|63.53|63.13|8
1739822920000|2025-02-17 20:08:40|63.55|63.15|63.55|63.15|63.55|63.15|63.53|63.13|6
1739822930000|2025-02-17 20:08:50|63.54|63.14|63.53|63.13|63.55|63.15|63.53|63.13|7
1739822940000|2025-02-17 20:09:00|63.55|63.15|63.58|63.18|63.6|63.2|63.53|63.13|9
1739822950000|2025-02-17 20:09:10|63.56|63.16|63.62|63.22|63.62|63.22|63.56|63.16|12
1739822960000|2025-02-17 20:09:20|63.6|63.2|63.62|63.22|63.62|63.22|63.58|63.18|6
1739822970000|2025-02-17 20:09:30|63.65|63.25|63.65|63.25|63.66|63.26|63.63|63.23|13
1739822980000|2025-02-17 20:09:40|63.64|63.24|63.63|63.23|63.64|63.24|63.62|63.22|9
1739822990000|2025-02-17 20:09:50|63.64|63.24|63.64|63.24|63.65|63.25|63.63|63.23|8
1739823000000|2025-02-17 20:10:00|63.65|63.25|63.65|63.25|63.68|63.28|63.63|63.23|10
1739823010000|2025-02-17 20:10:10|63.64|63.24|63.61|63.21|63.64|63.24|63.59|63.19|11
1739823020000|2025-02-17 20:10:20|63.65|63.25|63.63|63.23|63.65|63.25|63.63|63.23|9
1739823030000|2025-02-17 20:10:30|63.62|63.22|63.64|63.24|63.65|63.25|63.62|63.22|9
1739823040000|2025-02-17 20:10:40|63.63|63.23|63.63|63.23|63.65|63.25|63.63|63.23|4
1739823050000|2025-02-17 20:10:50|63.65|63.25|63.64|63.24|63.65|63.25|63.63|63.23|5
1739823060000|2025-02-17 20:11:00|63.63|63.23|63.82|63.42|63.85|63.45|63.63|63.23|12
1739823070000|2025-02-17 20:11:10|63.81|63.41|63.72|63.32|63.81|63.41|63.72|63.32|9
1739823080000|2025-02-17 20:11:20|63.74|63.34|63.74|63.34|63.75|63.35|63.73|63.33|7
1739823090000|2025-02-17 20:11:30|63.73|63.33|63.73|63.33|63.73|63.33|63.72|63.32|3
1739823110000|2025-02-17 20:11:50|63.65|63.25|63.64|63.24|63.65|63.25|63.63|63.23|5
1739823120000|2025-02-17 20:12:00|63.63|63.23|63.65|63.25|63.65|63.25|63.62|63.22|11
1739823130000|2025-02-17 20:12:10|63.64|63.24|63.71|63.31|63.8|63.4|63.63|63.23|9
1739823140000|2025-02-17 20:12:20|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1739823150000|2025-02-17 20:12:30|63.73|63.33|63.73|63.33|63.73|63.33|63.73|63.33|1
1739823160000|2025-02-17 20:12:40|63.72|63.32|63.73|63.33|63.76|63.36|63.72|63.32|5
1739823170000|2025-02-17 20:12:50|63.72|63.32|63.75|63.35|63.78|63.38|63.72|63.32|9
1739823180000|2025-02-17 20:13:00|63.74|63.34|63.81|63.41|63.81|63.41|63.73|63.33|6
1739823190000|2025-02-17 20:13:10|63.82|63.42|63.82|63.42|63.82|63.42|63.78|63.38|15
1739823200000|2025-02-17 20:13:20|63.81|63.41|63.81|63.41|63.82|63.42|63.77|63.37|8
1739823210000|2025-02-17 20:13:30|63.79|63.39|63.77|63.37|63.81|63.41|63.77|63.37|8
1739823220000|2025-02-17 20:13:40|63.8|63.4|63.75|63.35|63.8|63.4|63.75|63.35|6
1739823230000|2025-02-17 20:13:50|63.74|63.34|63.75|63.35|63.75|63.35|63.73|63.33|6
1739823240000|2025-02-17 20:14:00|63.74|63.34|63.75|63.35|63.75|63.35|63.73|63.33|6
1739823250000|2025-02-17 20:14:10|63.74|63.34|63.73|63.33|63.75|63.35|63.72|63.32|7
1739823260000|2025-02-17 20:14:20|63.75|63.35|63.75|63.35|63.75|63.35|63.73|63.33|4
1739823270000|2025-02-17 20:14:30|63.74|63.34|63.77|63.37|63.77|63.37|63.73|63.33|9
1739823280000|2025-02-17 20:14:40|63.76|63.36|63.73|63.33|63.76|63.36|63.73|63.33|4
1739823300000|2025-02-17 20:15:00|63.69|63.29|63.73|63.33|63.74|63.34|63.69|63.29|10
1739823310000|2025-02-17 20:15:10|63.7|63.3|63.59|63.19|63.7|63.3|63.59|63.19|12
1739823320000|2025-02-17 20:15:20|63.56|63.16|63.55|63.15|63.58|63.18|63.55|63.15|5
1739823330000|2025-02-17 20:15:30|63.54|63.14|63.54|63.14|63.58|63.18|63.54|63.14|7
1739823350000|2025-02-17 20:15:50|63.53|63.13|63.54|63.14|63.57|63.17|63.53|63.13|10
1739823360000|2025-02-17 20:16:00|63.53|63.13|63.55|63.15|63.61|63.21|63.53|63.13|11
1739823370000|2025-02-17 20:16:10|63.54|63.14|63.54|63.14|63.57|63.17|63.54|63.14|5
1739823380000|2025-02-17 20:16:20|63.56|63.16|63.65|63.25|63.68|63.28|63.56|63.16|8
1739823390000|2025-02-17 20:16:30|63.64|63.24|63.63|63.23|63.65|63.25|63.63|63.23|7
1739823400000|2025-02-17 20:16:40|63.65|63.25|63.64|63.24|63.65|63.25|63.63|63.23|11
1739823410000|2025-02-17 20:16:50|63.63|63.23|63.66|63.26|63.66|63.26|63.63|63.23|10
1739823420000|2025-02-17 20:17:00|63.65|63.25|63.75|63.35|63.76|63.36|63.64|63.24|10
1739823430000|2025-02-17 20:17:10|63.76|63.36|63.75|63.35|63.82|63.42|63.74|63.34|11
1739823440000|2025-02-17 20:17:20|63.74|63.34|63.82|63.42|63.82|63.42|63.74|63.34|8
1739823450000|2025-02-17 20:17:30|63.8|63.4|63.81|63.41|63.81|63.41|63.78|63.38|6
1739823460000|2025-02-17 20:17:40|63.82|63.42|63.84|63.44|63.86|63.46|63.82|63.42|8
1739823470000|2025-02-17 20:17:50|63.85|63.45|63.82|63.42|63.85|63.45|63.82|63.42|5
1739823480000|2025-02-17 20:18:00|63.83|63.43|63.83|63.43|63.83|63.43|63.82|63.42|5
1739823500000|2025-02-17 20:18:20|63.86|63.46|63.83|63.43|63.86|63.46|63.83|63.43|7
1739823510000|2025-02-17 20:18:30|63.85|63.45|63.85|63.45|63.86|63.46|63.83|63.43|8
1739823520000|2025-02-17 20:18:40|63.84|63.44|63.81|63.41|63.84|63.44|63.81|63.41|7
1739823530000|2025-02-17 20:18:50|63.8|63.4|63.77|63.37|63.8|63.4|63.77|63.37|6
1739823540000|2025-02-17 20:19:00|63.76|63.36|63.79|63.39|63.79|63.39|63.76|63.36|6
1739823550000|2025-02-17 20:19:10|63.78|63.38|63.74|63.34|63.78|63.38|63.74|63.34|7
1739823560000|2025-02-17 20:19:20|63.73|63.33|63.72|63.32|63.74|63.34|63.72|63.32|8
1739823570000|2025-02-17 20:19:30|63.74|63.34|63.73|63.33|63.75|63.35|63.73|63.33|5
1739823580000|2025-02-17 20:19:40|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|2
1739823590000|2025-02-17 20:19:50|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|2
1739823630000|2025-02-17 20:20:30|63.74|63.34|63.78|63.38|63.83|63.43|63.73|63.33|7
1739823640000|2025-02-17 20:20:40|63.77|63.37|63.76|63.36|63.77|63.37|63.76|63.36|2
1739823650000|2025-02-17 20:20:50|63.77|63.37|63.77|63.37|63.77|63.37|63.76|63.36|5
1739823660000|2025-02-17 20:21:00|63.76|63.36|63.84|63.44|63.84|63.44|63.76|63.36|12
1739823670000|2025-02-17 20:21:10|63.81|63.41|63.85|63.45|63.85|63.45|63.81|63.41|4
1739823680000|2025-02-17 20:21:20|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739823700000|2025-02-17 20:21:40|63.85|63.45|63.82|63.42|63.85|63.45|63.79|63.39|8
1739823710000|2025-02-17 20:21:50|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739823740000|2025-02-17 20:22:20|63.88|63.48|63.89|63.49|63.9|63.5|63.85|63.45|6
1739823750000|2025-02-17 20:22:30|63.88|63.48|63.85|63.45|63.88|63.48|63.85|63.45|4
1739823770000|2025-02-17 20:22:50|63.86|63.46|63.8|63.4|63.86|63.46|63.8|63.4|8
1739823780000|2025-02-17 20:23:00|63.79|63.39|63.85|63.45|63.85|63.45|63.78|63.38|5
1739823790000|2025-02-17 20:23:10|63.86|63.46|63.86|63.46|63.86|63.46|63.85|63.45|5
1739823800000|2025-02-17 20:23:20|63.85|63.45|63.86|63.46|63.86|63.46|63.85|63.45|4
1739823810000|2025-02-17 20:23:30|63.85|63.45|63.86|63.46|63.86|63.46|63.85|63.45|4
1739823820000|2025-02-17 20:23:40|63.85|63.45|63.86|63.46|63.86|63.46|63.85|63.45|4
1739823830000|2025-02-17 20:23:50|63.85|63.45|63.86|63.46|63.86|63.46|63.85|63.45|6
1739823840000|2025-02-17 20:24:00|63.85|63.45|63.86|63.46|63.86|63.46|63.85|63.45|4
1739823850000|2025-02-17 20:24:10|63.85|63.45|63.94|63.54|63.94|63.54|63.85|63.45|6
1739823860000|2025-02-17 20:24:20|63.9|63.5|63.92|63.52|63.93|63.53|63.9|63.5|5
1739823870000|2025-02-17 20:24:30|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739823900000|2025-02-17 20:25:00|63.89|63.49|63.89|63.49|63.89|63.49|63.86|63.46|5
1739823910000|2025-02-17 20:25:10|63.88|63.48|63.96|63.56|64|63.6|63.88|63.48|11
1739823920000|2025-02-17 20:25:20|63.95|63.55|63.99|63.59|63.99|63.59|63.95|63.55|7
1739823930000|2025-02-17 20:25:30|63.98|63.58|63.96|63.56|63.99|63.59|63.95|63.55|10
1739823950000|2025-02-17 20:25:50|63.95|63.55|63.96|63.56|63.96|63.56|63.95|63.55|2
1739823960000|2025-02-17 20:26:00|63.95|63.55|63.96|63.56|63.96|63.56|63.95|63.55|6
1739823970000|2025-02-17 20:26:10|63.95|63.55|63.96|63.56|63.96|63.56|63.95|63.55|8
1739823980000|2025-02-17 20:26:20|63.95|63.55|63.9|63.5|63.96|63.56|63.88|63.48|14
1739823990000|2025-02-17 20:26:30|63.89|63.49|63.88|63.48|63.89|63.49|63.88|63.48|4
1739824000000|2025-02-17 20:26:40|63.87|63.47|63.87|63.47|63.87|63.47|63.86|63.46|7
1739824010000|2025-02-17 20:26:50|63.86|63.46|63.86|63.46|63.87|63.47|63.86|63.46|3
1739824020000|2025-02-17 20:27:00|63.87|63.47|63.86|63.46|63.87|63.47|63.86|63.46|4
1739824030000|2025-02-17 20:27:10|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|4
1739824040000|2025-02-17 20:27:20|63.87|63.47|63.88|63.48|63.93|63.53|63.86|63.46|7
1739824050000|2025-02-17 20:27:30|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739824060000|2025-02-17 20:27:40|63.86|63.46|63.86|63.46|63.88|63.48|63.86|63.46|9
1739824070000|2025-02-17 20:27:50|63.85|63.45|63.79|63.39|63.86|63.46|63.78|63.38|9
1739824080000|2025-02-17 20:28:00|63.78|63.38|63.75|63.35|63.78|63.38|63.74|63.34|7
1739824090000|2025-02-17 20:28:10|63.74|63.34|63.74|63.34|63.75|63.35|63.73|63.33|5
1739824110000|2025-02-17 20:28:30|63.75|63.35|63.73|63.33|63.76|63.36|63.73|63.33|7
1739824120000|2025-02-17 20:28:40|63.75|63.35|63.85|63.45|63.85|63.45|63.73|63.33|12
1739824130000|2025-02-17 20:28:50|63.84|63.44|63.84|63.44|63.84|63.44|63.83|63.43|3
1739824140000|2025-02-17 20:29:00|63.82|63.42|63.8|63.4|63.84|63.44|63.79|63.39|8
1739824150000|2025-02-17 20:29:10|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|2
1739824190000|2025-02-17 20:29:50|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1739824200000|2025-02-17 20:30:00|63.8|63.4|63.76|63.36|63.8|63.4|63.76|63.36|5
1739824210000|2025-02-17 20:30:10|63.77|63.37|63.78|63.38|63.78|63.38|63.74|63.34|11
1739824220000|2025-02-17 20:30:20|63.77|63.37|63.75|63.35|63.77|63.37|63.75|63.35|3
1739824230000|2025-02-17 20:30:30|63.74|63.34|63.74|63.34|63.76|63.36|63.73|63.33|6
1739824240000|2025-02-17 20:30:40|63.73|63.33|63.74|63.34|63.75|63.35|63.73|63.33|5
1739824250000|2025-02-17 20:30:50|63.73|63.33|63.73|63.33|63.74|63.34|63.73|63.33|7
1739824260000|2025-02-17 20:31:00|63.74|63.34|63.72|63.32|63.75|63.35|63.72|63.32|6
1739824270000|2025-02-17 20:31:10|63.74|63.34|63.73|63.33|63.75|63.35|63.72|63.32|6
1739824280000|2025-02-17 20:31:20|63.74|63.34|63.71|63.31|63.74|63.34|63.66|63.26|7
1739824290000|2025-02-17 20:31:30|63.67|63.27|63.65|63.25|63.7|63.3|63.64|63.24|7
1739824310000|2025-02-17 20:31:50|63.75|63.35|63.74|63.34|63.76|63.36|63.73|63.33|8
1739824320000|2025-02-17 20:32:00|63.73|63.33|63.73|63.33|63.73|63.33|63.67|63.27|9
1739824330000|2025-02-17 20:32:10|63.72|63.32|63.72|63.32|63.73|63.33|63.72|63.32|3
1739824340000|2025-02-17 20:32:20|63.73|63.33|63.72|63.32|63.76|63.36|63.72|63.32|7
1739824350000|2025-02-17 20:32:30|63.74|63.34|63.73|63.33|63.74|63.34|63.72|63.32|8
1739824360000|2025-02-17 20:32:40|63.72|63.32|63.74|63.34|63.75|63.35|63.72|63.32|8
1739824370000|2025-02-17 20:32:50|63.73|63.33|63.72|63.32|63.75|63.35|63.72|63.32|8
1739824380000|2025-02-17 20:33:00|63.74|63.34|63.75|63.35|63.79|63.39|63.72|63.32|10
1739824390000|2025-02-17 20:33:10|63.78|63.38|63.79|63.39|63.8|63.4|63.75|63.35|15
1739824400000|2025-02-17 20:33:20|63.8|63.4|63.83|63.43|63.89|63.49|63.8|63.4|11
1739824410000|2025-02-17 20:33:30|63.85|63.45|63.91|63.51|63.91|63.51|63.83|63.43|9
1739824420000|2025-02-17 20:33:40|63.88|63.48|63.84|63.44|63.91|63.51|63.84|63.44|12
1739824430000|2025-02-17 20:33:50|63.85|63.45|63.84|63.44|63.85|63.45|63.83|63.43|7
1739824440000|2025-02-17 20:34:00|63.9|63.5|63.87|63.47|63.9|63.5|63.85|63.45|7
1739824450000|2025-02-17 20:34:10|63.86|63.46|63.79|63.39|63.86|63.46|63.79|63.39|9
1739824460000|2025-02-17 20:34:20|63.85|63.45|63.78|63.38|63.87|63.47|63.78|63.38|13
1739824470000|2025-02-17 20:34:30|63.79|63.39|63.84|63.44|63.86|63.46|63.78|63.38|8
1739824480000|2025-02-17 20:34:40|63.83|63.43|63.82|63.42|63.84|63.44|63.82|63.42|10
1739824490000|2025-02-17 20:34:50|63.84|63.44|63.83|63.43|63.85|63.45|63.83|63.43|4
1739824510000|2025-02-17 20:35:10|63.82|63.42|63.83|63.43|63.84|63.44|63.82|63.42|6
1739824520000|2025-02-17 20:35:20|63.82|63.42|63.84|63.44|63.85|63.45|63.82|63.42|10
1739824530000|2025-02-17 20:35:30|63.83|63.43|63.84|63.44|63.85|63.45|63.82|63.42|6
1739824540000|2025-02-17 20:35:40|63.83|63.43|63.92|63.52|63.92|63.52|63.83|63.43|8
1739824550000|2025-02-17 20:35:50|63.93|63.53|63.89|63.49|63.93|63.53|63.89|63.49|12
1739824560000|2025-02-17 20:36:00|63.88|63.48|63.87|63.47|63.89|63.49|63.86|63.46|6
1739824570000|2025-02-17 20:36:10|63.86|63.46|63.84|63.44|63.86|63.46|63.84|63.44|3
1739824580000|2025-02-17 20:36:20|63.85|63.45|63.83|63.43|63.85|63.45|63.83|63.43|3
1739824590000|2025-02-17 20:36:30|63.85|63.45|63.84|63.44|63.85|63.45|63.83|63.43|5
1739824600000|2025-02-17 20:36:40|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|6
1739824610000|2025-02-17 20:36:50|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|4
1739824620000|2025-02-17 20:37:00|63.85|63.45|63.85|63.45|63.86|63.46|63.83|63.43|12
1739824630000|2025-02-17 20:37:10|63.84|63.44|63.85|63.45|63.85|63.45|63.83|63.43|8
1739824640000|2025-02-17 20:37:20|63.84|63.44|63.9|63.5|63.92|63.52|63.83|63.43|10
1739824650000|2025-02-17 20:37:30|63.91|63.51|63.93|63.53|63.98|63.58|63.91|63.51|10
1739824660000|2025-02-17 20:37:40|63.94|63.54|63.9|63.5|63.94|63.54|63.9|63.5|7
1739824670000|2025-02-17 20:37:50|63.89|63.49|63.9|63.5|63.9|63.5|63.89|63.49|2
1739824710000|2025-02-17 20:38:30|63.92|63.52|63.89|63.49|63.92|63.52|63.86|63.46|9
1739824720000|2025-02-17 20:38:40|63.9|63.5|63.91|63.51|63.92|63.52|63.9|63.5|3
1739824730000|2025-02-17 20:38:50|63.92|63.52|63.92|63.52|63.92|63.52|63.91|63.51|3
1739824740000|2025-02-17 20:39:00|63.91|63.51|63.92|63.52|63.92|63.52|63.91|63.51|2
1739824750000|2025-02-17 20:39:10|63.91|63.51|63.93|63.53|63.93|63.53|63.91|63.51|5
1739824760000|2025-02-17 20:39:20|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|4
1739824770000|2025-02-17 20:39:30|63.94|63.54|63.93|63.53|63.94|63.54|63.92|63.52|3
1739824780000|2025-02-17 20:39:40|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739824790000|2025-02-17 20:39:50|63.93|63.53|63.96|63.56|63.99|63.59|63.93|63.53|4
1739824800000|2025-02-17 20:40:00|63.95|63.55|63.94|63.54|63.95|63.55|63.92|63.52|5
1739824810000|2025-02-17 20:40:10|63.92|63.52|63.9|63.5|63.92|63.52|63.9|63.5|5
1739824820000|2025-02-17 20:40:20|63.89|63.49|63.89|63.49|63.95|63.55|63.88|63.48|9
1739824830000|2025-02-17 20:40:30|63.9|63.5|63.89|63.49|63.9|63.5|63.89|63.49|2
1739824840000|2025-02-17 20:40:40|63.88|63.48|63.83|63.43|63.88|63.48|63.83|63.43|4
1739824860000|2025-02-17 20:41:00|63.85|63.45|63.84|63.44|63.87|63.47|63.84|63.44|3
1739824870000|2025-02-17 20:41:10|63.85|63.45|63.89|63.49|63.89|63.49|63.85|63.45|5
1739824880000|2025-02-17 20:41:20|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1739824890000|2025-02-17 20:41:30|63.91|63.51|63.89|63.49|63.91|63.51|63.89|63.49|2
1739824900000|2025-02-17 20:41:40|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1739824920000|2025-02-17 20:42:00|63.93|63.53|63.92|63.52|63.93|63.53|63.92|63.52|2
1739824930000|2025-02-17 20:42:10|63.93|63.53|63.96|63.56|63.96|63.56|63.93|63.53|3
1739824950000|2025-02-17 20:42:30|63.98|63.58|63.96|63.56|63.99|63.59|63.94|63.54|11
1739824960000|2025-02-17 20:42:40|63.95|63.55|64.01|63.61|64.01|63.61|63.95|63.55|6
1739824970000|2025-02-17 20:42:50|63.99|63.59|64.01|63.61|64.01|63.61|63.99|63.59|2
1739824990000|2025-02-17 20:43:10|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|4
1739825000000|2025-02-17 20:43:20|64.05|63.65|64.06|63.66|64.08|63.68|64.04|63.64|12
1739825010000|2025-02-17 20:43:30|64.07|63.67|64.03|63.63|64.07|63.67|64.03|63.63|4
1739825020000|2025-02-17 20:43:40|64.02|63.62|63.99|63.59|64.03|63.63|63.99|63.59|3
1739825030000|2025-02-17 20:43:50|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|2
1739825070000|2025-02-17 20:44:30|63.98|63.58|63.97|63.57|63.99|63.59|63.95|63.55|5
1739825080000|2025-02-17 20:44:40|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|2
1739825100000|2025-02-17 20:45:00|64.02|63.62|64.03|63.63|64.06|63.66|64.02|63.62|9
1739825110000|2025-02-17 20:45:10|64.02|63.62|64.04|63.64|64.04|63.64|64.02|63.62|13
1739825120000|2025-02-17 20:45:20|64.03|63.63|64.03|63.63|64.04|63.64|64.02|63.62|7
1739825130000|2025-02-17 20:45:30|64.02|63.62|64.03|63.63|64.04|63.64|64.02|63.62|12
1739825140000|2025-02-17 20:45:40|64.04|63.64|64.02|63.62|64.04|63.64|64.02|63.62|8
1739825150000|2025-02-17 20:45:50|64.04|63.64|64.03|63.63|64.04|63.64|64.02|63.62|7
1739825160000|2025-02-17 20:46:00|64.04|63.64|64.03|63.63|64.04|63.64|64.03|63.63|8
1739825190000|2025-02-17 20:46:30|64.04|63.64|64.03|63.63|64.04|63.64|64.03|63.63|2
1739825200000|2025-02-17 20:46:40|64.04|63.64|64.03|63.63|64.04|63.64|64.03|63.63|2
1739825210000|2025-02-17 20:46:50|64.05|63.65|64.04|63.64|64.07|63.67|64.04|63.64|7
1739825220000|2025-02-17 20:47:00|64.06|63.66|64.05|63.65|64.07|63.67|64.04|63.64|9
1739825230000|2025-02-17 20:47:10|64.06|63.66|64.03|63.63|64.06|63.66|64.03|63.63|8
1739825240000|2025-02-17 20:47:20|64.04|63.64|64.04|63.64|64.05|63.65|64.03|63.63|10
1739825250000|2025-02-17 20:47:30|64.03|63.63|64.04|63.64|64.05|63.65|64.03|63.63|5
1739825260000|2025-02-17 20:47:40|64.03|63.63|64.07|63.67|64.07|63.67|64.03|63.63|5
1739825270000|2025-02-17 20:47:50|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1739825280000|2025-02-17 20:48:00|64.07|63.67|64.09|63.69|64.09|63.69|64.04|63.64|10
1739825290000|2025-02-17 20:48:10|64.08|63.68|64.07|63.67|64.09|63.69|64.05|63.65|14
1739825300000|2025-02-17 20:48:20|64.08|63.68|64.11|63.71|64.11|63.71|64.08|63.68|4
1739825310000|2025-02-17 20:48:30|64.1|63.7|64.33|63.93|64.33|63.93|64.1|63.7|9
1739825320000|2025-02-17 20:48:40|64.32|63.92|64.17|63.77|64.32|63.92|64.17|63.77|14
1739825330000|2025-02-17 20:48:50|64.22|63.82|64.23|63.83|64.24|63.84|64.2|63.8|6
1739825340000|2025-02-17 20:49:00|64.25|63.85|64.31|63.91|64.31|63.91|64.23|63.83|8
1739825350000|2025-02-17 20:49:10|64.32|63.92|64.25|63.85|64.39|63.99|64.25|63.85|15
1739825360000|2025-02-17 20:49:20|64.24|63.84|64.26|63.86|64.27|63.87|64.23|63.83|9
1739825370000|2025-02-17 20:49:30|64.25|63.85|64.37|63.97|64.4|64|64.25|63.85|14
1739825380000|2025-02-17 20:49:40|64.36|63.96|64.28|63.88|64.36|63.96|64.28|63.88|11
1739825390000|2025-02-17 20:49:50|64.27|63.87|64.23|63.83|64.27|63.87|64.23|63.83|8
1739825400000|2025-02-17 20:50:00|64.25|63.85|64.23|63.83|64.26|63.86|64.23|63.83|8
1739825410000|2025-02-17 20:50:10|64.26|63.86|64.23|63.83|64.26|63.86|64.23|63.83|7
1739825420000|2025-02-17 20:50:20|64.25|63.85|64.23|63.83|64.25|63.85|64.22|63.82|10
1739825430000|2025-02-17 20:50:30|64.25|63.85|64.17|63.77|64.25|63.85|64.17|63.77|6
1739825440000|2025-02-17 20:50:40|64.18|63.78|64.19|63.79|64.25|63.85|64.18|63.78|12
1739825450000|2025-02-17 20:50:50|64.18|63.78|64.16|63.76|64.2|63.8|64.16|63.76|11
1739825460000|2025-02-17 20:51:00|64.15|63.75|64.14|63.74|64.19|63.79|64.14|63.74|8
1739825470000|2025-02-17 20:51:10|64.13|63.73|64.16|63.76|64.17|63.77|64.07|63.67|16
1739825480000|2025-02-17 20:51:20|64.15|63.75|64.09|63.69|64.15|63.75|64.09|63.69|11
1739825490000|2025-02-17 20:51:30|64.08|63.68|64.06|63.66|64.08|63.68|64.06|63.66|5
1739825500000|2025-02-17 20:51:40|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|2
1739825510000|2025-02-17 20:51:50|64.05|63.65|64.05|63.65|64.05|63.65|64.03|63.63|6
1739825520000|2025-02-17 20:52:00|64.04|63.64|64.04|63.64|64.07|63.67|64.04|63.64|7
1739825530000|2025-02-17 20:52:10|64.05|63.65|64.09|63.69|64.13|63.73|64.05|63.65|6
1739825540000|2025-02-17 20:52:20|64.12|63.72|64.11|63.71|64.14|63.74|64.08|63.68|14
1739825550000|2025-02-17 20:52:30|64.1|63.7|64.15|63.75|64.15|63.75|64.09|63.69|11
1739825560000|2025-02-17 20:52:40|64.14|63.74|64.15|63.75|64.16|63.76|64.13|63.73|11
1739825570000|2025-02-17 20:52:50|64.14|63.74|64.15|63.75|64.16|63.76|64.14|63.74|6
1739825580000|2025-02-17 20:53:00|64.14|63.74|64.15|63.75|64.16|63.76|64.14|63.74|6
1739825590000|2025-02-17 20:53:10|64.19|63.79|64.19|63.79|64.33|63.93|64.17|63.77|7
1739825600000|2025-02-17 20:53:20|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739825610000|2025-02-17 20:53:30|64.21|63.81|64.22|63.82|64.22|63.82|64.21|63.81|6
1739825670000|2025-02-17 20:54:30|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739825680000|2025-02-17 20:54:40|64.23|63.83|64.23|63.83|64.24|63.84|64.23|63.83|11
1739825690000|2025-02-17 20:54:50|64.24|63.84|64.23|63.83|64.24|63.84|64.23|63.83|8
1739825700000|2025-02-17 20:55:00|64.24|63.84|64.24|63.84|64.24|63.84|64.22|63.82|5
1739825710000|2025-02-17 20:55:10|64.22|63.82|64.24|63.84|64.24|63.84|64.22|63.82|3
1739825740000|2025-02-17 20:55:40|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739825750000|2025-02-17 20:55:50|64.22|63.82|64.22|63.82|64.22|63.82|64.18|63.78|10
1739825760000|2025-02-17 20:56:00|64.19|63.79|64.17|63.77|64.22|63.82|64.17|63.77|12
1739825770000|2025-02-17 20:56:10|64.18|63.78|64.22|63.82|64.3|63.9|64.18|63.78|11
1739825780000|2025-02-17 20:56:20|64.23|63.83|64.24|63.84|64.24|63.84|64.17|63.77|10
1739825790000|2025-02-17 20:56:30|64.23|63.83|64.24|63.84|64.24|63.84|64.19|63.79|8
1739825800000|2025-02-17 20:56:40|64.22|63.82|64.25|63.85|64.25|63.85|64.18|63.78|13
1739825810000|2025-02-17 20:56:50|64.24|63.84|64.23|63.83|64.24|63.84|64.22|63.82|6
1739825820000|2025-02-17 20:57:00|64.24|63.84|64.23|63.83|64.24|63.84|64.23|63.83|8
1739825830000|2025-02-17 20:57:10|64.24|63.84|64.24|63.84|64.24|63.84|64.23|63.83|7
1739825840000|2025-02-17 20:57:20|64.23|63.83|64.24|63.84|64.26|63.86|64.23|63.83|11
1739825850000|2025-02-17 20:57:30|64.23|63.83|64.23|63.83|64.24|63.84|64.23|63.83|9
1739825860000|2025-02-17 20:57:40|64.24|63.84|64.23|63.83|64.24|63.84|64.23|63.83|6
1739825870000|2025-02-17 20:57:50|64.24|63.84|64.18|63.78|64.24|63.84|64.17|63.77|13
1739825880000|2025-02-17 20:58:00|64.17|63.77|64.14|63.74|64.18|63.78|64.14|63.74|10
1739825890000|2025-02-17 20:58:10|64.16|63.76|64.16|63.76|64.16|63.76|64.14|63.74|4
1739825900000|2025-02-17 20:58:20|64.15|63.75|64.14|63.74|64.16|63.76|64.14|63.74|4
1739825910000|2025-02-17 20:58:30|64.16|63.76|64.13|63.73|64.16|63.76|64.13|63.73|6
1739825920000|2025-02-17 20:58:40|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739825940000|2025-02-17 20:59:00|64.16|63.76|64.14|63.74|64.16|63.76|64.14|63.74|5
1739825950000|2025-02-17 20:59:10|64.16|63.76|64.13|63.73|64.16|63.76|64.13|63.73|10
1739825960000|2025-02-17 20:59:20|64.15|63.75|64.15|63.75|64.15|63.75|64.13|63.73|4
1739825970000|2025-02-17 20:59:30|64.14|63.74|64.13|63.73|64.15|63.75|64.13|63.73|7
1739825980000|2025-02-17 20:59:40|64.14|63.74|64.06|63.66|64.14|63.74|64.06|63.66|11
1739825990000|2025-02-17 20:59:50|64.07|63.67|64.05|63.65|64.07|63.67|64.05|63.65|7
1739826000000|2025-02-17 21:00:00|64.04|63.64|64.08|63.68|64.08|63.68|64.04|63.64|11
1739826010000|2025-02-17 21:00:10|64.07|63.67|64.05|63.65|64.07|63.67|64.04|63.64|10
1739826020000|2025-02-17 21:00:20|64.07|63.67|64.05|63.65|64.07|63.67|64.04|63.64|10
1739826030000|2025-02-17 21:00:30|64.04|63.64|64.11|63.71|64.11|63.71|64.04|63.64|9
1739826040000|2025-02-17 21:00:40|64.08|63.68|64.07|63.67|64.11|63.71|64.07|63.67|8
1739826050000|2025-02-17 21:00:50|64.09|63.69|64.06|63.66|64.09|63.69|64.06|63.66|9
1739826060000|2025-02-17 21:01:00|64.05|63.65|64.13|63.73|64.13|63.73|64.04|63.64|8
1739826070000|2025-02-17 21:01:10|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739826080000|2025-02-17 21:01:20|64.13|63.73|64.14|63.74|64.15|63.75|64.13|63.73|5
1739826090000|2025-02-17 21:01:30|64.13|63.73|64.14|63.74|64.16|63.76|64.13|63.73|8
1739826100000|2025-02-17 21:01:40|64.13|63.73|64.15|63.75|64.15|63.75|64.12|63.72|8
1739826110000|2025-02-17 21:01:50|64.14|63.74|64.13|63.73|64.16|63.76|64.13|63.73|6
1739826120000|2025-02-17 21:02:00|64.12|63.72|64.13|63.73|64.14|63.74|64.12|63.72|5
1739826130000|2025-02-17 21:02:10|64.14|63.74|64.07|63.67|64.14|63.74|64.06|63.66|9
1739826140000|2025-02-17 21:02:20|64.06|63.66|64.13|63.73|64.13|63.73|64.06|63.66|7
1739826150000|2025-02-17 21:02:30|64.14|63.74|64.13|63.73|64.14|63.74|64.12|63.72|7
1739826160000|2025-02-17 21:02:40|64.14|63.74|64.21|63.81|64.21|63.81|64.13|63.73|7
1739826170000|2025-02-17 21:02:50|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739826180000|2025-02-17 21:03:00|64.23|63.83|64.23|63.83|64.25|63.85|64.23|63.83|4
1739826190000|2025-02-17 21:03:10|64.25|63.85|64.23|63.83|64.25|63.85|64.23|63.83|6
1739826200000|2025-02-17 21:03:20|64.24|63.84|64.21|63.81|64.24|63.84|64.2|63.8|5
1739826210000|2025-02-17 21:03:30|64.22|63.82|64.21|63.81|64.26|63.86|64.21|63.81|4
1739826230000|2025-02-17 21:03:50|64.24|63.84|64.26|63.86|64.26|63.86|64.23|63.83|8
1739826240000|2025-02-17 21:04:00|64.25|63.85|64.27|63.87|64.35|63.95|64.24|63.84|15
1739826250000|2025-02-17 21:04:10|64.26|63.86|64.25|63.85|64.28|63.88|64.23|63.83|6
1739826260000|2025-02-17 21:04:20|64.24|63.84|64.25|63.85|64.25|63.85|64.23|63.83|5
1739826270000|2025-02-17 21:04:30|64.24|63.84|64.25|63.85|64.25|63.85|64.23|63.83|7
1739826280000|2025-02-17 21:04:40|64.24|63.84|64.25|63.85|64.25|63.85|64.23|63.83|7
1739826290000|2025-02-17 21:04:50|64.24|63.84|64.23|63.83|64.25|63.85|64.23|63.83|7
1739826300000|2025-02-17 21:05:00|64.25|63.85|64.2|63.8|64.25|63.85|64.18|63.78|16
1739826310000|2025-02-17 21:05:10|64.21|63.81|64.22|63.82|64.24|63.84|64.18|63.78|14
1739826320000|2025-02-17 21:05:20|64.23|63.83|64.24|63.84|64.26|63.86|64.2|63.8|7
1739826330000|2025-02-17 21:05:30|64.23|63.83|64.21|63.81|64.24|63.84|64.18|63.78|17
1739826340000|2025-02-17 21:05:40|64.2|63.8|64.19|63.79|64.23|63.83|64.19|63.79|8
1739826350000|2025-02-17 21:05:50|64.2|63.8|64.21|63.81|64.21|63.81|64.2|63.8|2
1739826390000|2025-02-17 21:06:30|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1739826430000|2025-02-17 21:07:10|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|2
1739826440000|2025-02-17 21:07:20|64.23|63.83|64.23|63.83|64.25|63.85|64.23|63.83|6
1739826450000|2025-02-17 21:07:30|64.2|63.8|64.15|63.75|64.2|63.8|64.14|63.74|7
1739826460000|2025-02-17 21:07:40|64.14|63.74|64.18|63.78|64.22|63.82|64.14|63.74|11
1739826470000|2025-02-17 21:07:50|64.17|63.77|64.17|63.77|64.19|63.79|64.16|63.76|9
1739826480000|2025-02-17 21:08:00|64.16|63.76|64.23|63.83|64.26|63.86|64.14|63.74|13
1739826490000|2025-02-17 21:08:10|64.22|63.82|64.19|63.79|64.23|63.83|64.18|63.78|7
1739826500000|2025-02-17 21:08:20|64.21|63.81|64.16|63.76|64.21|63.81|64.16|63.76|7
1739826510000|2025-02-17 21:08:30|64.15|63.75|64.15|63.75|64.16|63.76|64.15|63.75|5
1739826520000|2025-02-17 21:08:40|64.16|63.76|64.15|63.75|64.16|63.76|64.15|63.75|4
1739826530000|2025-02-17 21:08:50|64.16|63.76|64.15|63.75|64.16|63.76|64.14|63.74|5
1739826540000|2025-02-17 21:09:00|64.14|63.74|64.16|63.76|64.17|63.77|64.14|63.74|6
1739826550000|2025-02-17 21:09:10|64.17|63.77|64.16|63.76|64.17|63.77|64.14|63.74|7
1739826560000|2025-02-17 21:09:20|64.15|63.75|64.23|63.83|64.26|63.86|64.15|63.75|10
1739826570000|2025-02-17 21:09:30|64.22|63.82|64.2|63.8|64.24|63.84|64.18|63.78|14
1739826580000|2025-02-17 21:09:40|64.19|63.79|64.22|63.82|64.23|63.83|64.19|63.79|13
1739826590000|2025-02-17 21:09:50|64.23|63.83|64.24|63.84|64.25|63.85|64.22|63.82|10
1739826600000|2025-02-17 21:10:00|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|6
1739826610000|2025-02-17 21:10:10|64.25|63.85|64.23|63.83|64.25|63.85|64.23|63.83|5
1739826620000|2025-02-17 21:10:20|64.25|63.85|64.24|63.84|64.25|63.85|64.22|63.82|7
1739826630000|2025-02-17 21:10:30|64.25|63.85|64.24|63.84|64.25|63.85|64.23|63.83|9
1739826640000|2025-02-17 21:10:40|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|8
1739826660000|2025-02-17 21:11:00|64.26|63.86|64.26|63.86|64.26|63.86|64.24|63.84|9
1739826670000|2025-02-17 21:11:10|64.25|63.85|64.26|63.86|64.26|63.86|64.24|63.84|8
1739826680000|2025-02-17 21:11:20|64.25|63.85|64.29|63.89|64.34|63.94|64.25|63.85|11
1739826690000|2025-02-17 21:11:30|64.28|63.88|64.25|63.85|64.29|63.89|64.25|63.85|6
1739826700000|2025-02-17 21:11:40|64.26|63.86|64.25|63.85|64.27|63.87|64.24|63.84|10
1739826710000|2025-02-17 21:11:50|64.24|63.84|64.24|63.84|64.26|63.86|64.24|63.84|7
1739826720000|2025-02-17 21:12:00|64.26|63.86|64.24|63.84|64.26|63.86|64.24|63.84|7
1739826730000|2025-02-17 21:12:10|64.26|63.86|64.24|63.84|64.26|63.86|64.23|63.83|9
1739826740000|2025-02-17 21:12:20|64.23|63.83|64.19|63.79|64.24|63.84|64.19|63.79|5
1739826750000|2025-02-17 21:12:30|64.18|63.78|64.16|63.76|64.18|63.78|64.15|63.75|8
1739826760000|2025-02-17 21:12:40|64.15|63.75|64.15|63.75|64.17|63.77|64.15|63.75|8
1739826770000|2025-02-17 21:12:50|64.16|63.76|64.15|63.75|64.16|63.76|64.14|63.74|5
1739826780000|2025-02-17 21:13:00|64.17|63.77|64.15|63.75|64.17|63.77|64.15|63.75|6
1739826790000|2025-02-17 21:13:10|64.17|63.77|64.16|63.76|64.17|63.77|64.15|63.75|5
1739826800000|2025-02-17 21:13:20|64.15|63.75|64.15|63.75|64.16|63.76|64.14|63.74|6
1739826810000|2025-02-17 21:13:30|64.14|63.74|64.15|63.75|64.17|63.77|64.14|63.74|8
1739826820000|2025-02-17 21:13:40|64.17|63.77|64.14|63.74|64.17|63.77|64.14|63.74|8
1739826830000|2025-02-17 21:13:50|64.16|63.76|64.15|63.75|64.16|63.76|64.15|63.75|4
1739826840000|2025-02-17 21:14:00|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739826860000|2025-02-17 21:14:20|64.17|63.77|64.16|63.76|64.17|63.77|64.15|63.75|5
1739826870000|2025-02-17 21:14:30|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739826880000|2025-02-17 21:14:40|64.17|63.77|64.16|63.76|64.17|63.77|64.14|63.74|6
1739826890000|2025-02-17 21:14:50|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739826900000|2025-02-17 21:15:00|64.14|63.74|64.17|63.77|64.21|63.81|64.14|63.74|8
1739826910000|2025-02-17 21:15:10|64.19|63.79|64.18|63.78|64.19|63.79|64.17|63.77|5
1739826920000|2025-02-17 21:15:20|64.17|63.77|64.23|63.83|64.23|63.83|64.16|63.76|8
1739826930000|2025-02-17 21:15:30|64.28|63.88|64.24|63.84|64.28|63.88|64.23|63.83|9
1739826940000|2025-02-17 21:15:40|64.23|63.83|64.25|63.85|64.25|63.85|64.22|63.82|7
1739826950000|2025-02-17 21:15:50|64.24|63.84|64.19|63.79|64.24|63.84|64.19|63.79|9
1739826960000|2025-02-17 21:16:00|64.22|63.82|64.16|63.76|64.22|63.82|64.16|63.76|9
1739826970000|2025-02-17 21:16:10|64.18|63.78|64.12|63.72|64.18|63.78|64.12|63.72|11
1739826980000|2025-02-17 21:16:20|64.1|63.7|64.1|63.7|64.16|63.76|64.1|63.7|12
1739826990000|2025-02-17 21:16:30|64.12|63.72|64.1|63.7|64.16|63.76|64.1|63.7|7
1739827000000|2025-02-17 21:16:40|64.09|63.69|64.06|63.66|64.11|63.71|64.06|63.66|7
1739827010000|2025-02-17 21:16:50|64.08|63.68|64.05|63.65|64.08|63.68|64.04|63.64|7
1739827020000|2025-02-17 21:17:00|64.04|63.64|64.04|63.64|64.05|63.65|64.04|63.64|5
1739827030000|2025-02-17 21:17:10|64.03|63.63|64.06|63.66|64.07|63.67|64.03|63.63|10
1739827040000|2025-02-17 21:17:20|64.07|63.67|64.05|63.65|64.07|63.67|64.05|63.65|3
1739827060000|2025-02-17 21:17:40|64.07|63.67|64.06|63.66|64.07|63.67|64.05|63.65|5
1739827070000|2025-02-17 21:17:50|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|2
1739827080000|2025-02-17 21:18:00|64.05|63.65|64.06|63.66|64.07|63.67|64.05|63.65|3
1739827090000|2025-02-17 21:18:10|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739827100000|2025-02-17 21:18:20|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739827110000|2025-02-17 21:18:30|64.07|63.67|64.05|63.65|64.07|63.67|64.05|63.65|3
1739827120000|2025-02-17 21:18:40|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739827140000|2025-02-17 21:19:00|64.05|63.65|64.05|63.65|64.06|63.66|64.05|63.65|3
1739827150000|2025-02-17 21:19:10|64.06|63.66|64.06|63.66|64.06|63.66|64.05|63.65|3
1739827160000|2025-02-17 21:19:20|64.05|63.65|64.07|63.67|64.1|63.7|64.05|63.65|8
1739827170000|2025-02-17 21:19:30|64.06|63.66|64.14|63.74|64.14|63.74|64.05|63.65|10
1739827180000|2025-02-17 21:19:40|64.12|63.72|64.07|63.67|64.12|63.72|64.07|63.67|9
1739827190000|2025-02-17 21:19:50|64.09|63.69|64.12|63.72|64.14|63.74|64.09|63.69|9
1739827200000|2025-02-17 21:20:00|64.14|63.74|64.14|63.74|64.14|63.74|64.1|63.7|7
1739827210000|2025-02-17 21:20:10|64.13|63.73|64.15|63.75|64.16|63.76|64.13|63.73|9
1739827220000|2025-02-17 21:20:20|64.14|63.74|64.15|63.75|64.18|63.78|64.14|63.74|10
1739827230000|2025-02-17 21:20:30|64.17|63.77|64.15|63.75|64.17|63.77|64.15|63.75|2
1739827240000|2025-02-17 21:20:40|64.16|63.76|64.15|63.75|64.17|63.77|64.14|63.74|7
1739827250000|2025-02-17 21:20:50|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739827270000|2025-02-17 21:21:10|64.14|63.74|64.17|63.77|64.17|63.77|64.14|63.74|11
1739827280000|2025-02-17 21:21:20|64.16|63.76|64.23|63.83|64.23|63.83|64.16|63.76|9
1739827290000|2025-02-17 21:21:30|64.21|63.81|64.24|63.84|64.24|63.84|64.2|63.8|6
1739827300000|2025-02-17 21:21:40|64.23|63.83|64.23|63.83|64.24|63.84|64.23|63.83|5
1739827310000|2025-02-17 21:21:50|64.24|63.84|64.24|63.84|64.27|63.87|64.23|63.83|10
1739827320000|2025-02-17 21:22:00|64.26|63.86|64.18|63.78|64.26|63.86|64.18|63.78|7
1739827330000|2025-02-17 21:22:10|64.17|63.77|64.15|63.75|64.17|63.77|64.15|63.75|7
1739827340000|2025-02-17 21:22:20|64.14|63.74|64.2|63.8|64.23|63.83|64.14|63.74|12
1739827350000|2025-02-17 21:22:30|64.19|63.79|64.14|63.74|64.19|63.79|64.14|63.74|6
1739827360000|2025-02-17 21:22:40|64.13|63.73|64.16|63.76|64.16|63.76|64.13|63.73|5
1739827370000|2025-02-17 21:22:50|64.15|63.75|64.14|63.74|64.16|63.76|64.14|63.74|11
1739827380000|2025-02-17 21:23:00|64.15|63.75|64.14|63.74|64.16|63.76|64.14|63.74|5
1739827390000|2025-02-17 21:23:10|64.1|63.7|64.07|63.67|64.13|63.73|64.07|63.67|12
1739827400000|2025-02-17 21:23:20|64.06|63.66|64.17|63.77|64.17|63.77|64.06|63.66|6
1739827410000|2025-02-17 21:23:30|64.16|63.76|64.15|63.75|64.16|63.76|64.14|63.74|5
1739827420000|2025-02-17 21:23:40|64.14|63.74|64.15|63.75|64.16|63.76|64.14|63.74|6
1739827430000|2025-02-17 21:23:50|64.14|63.74|64.06|63.66|64.14|63.74|64.06|63.66|13
1739827440000|2025-02-17 21:24:00|64.07|63.67|64.05|63.65|64.07|63.67|64.04|63.64|6
1739827460000|2025-02-17 21:24:20|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|4
1739827470000|2025-02-17 21:24:30|64.03|63.63|64.03|63.63|64.04|63.64|64.03|63.63|5
1739827480000|2025-02-17 21:24:40|64|63.6|64|63.6|64.02|63.62|63.99|63.59|8
1739827490000|2025-02-17 21:24:50|64.01|63.61|64.05|63.65|64.06|63.66|64.01|63.61|10
1739827500000|2025-02-17 21:25:00|64.06|63.66|64.06|63.66|64.07|63.67|64.03|63.63|7
1739827510000|2025-02-17 21:25:10|64.05|63.65|64.06|63.66|64.06|63.66|64.04|63.64|3
1739827520000|2025-02-17 21:25:20|64.05|63.65|64.17|63.77|64.17|63.77|64.03|63.63|8
1739827530000|2025-02-17 21:25:30|64.13|63.73|64.07|63.67|64.13|63.73|64.06|63.66|8
1739827540000|2025-02-17 21:25:40|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|5
1739827550000|2025-02-17 21:25:50|64.05|63.65|64.09|63.69|64.14|63.74|64.05|63.65|11
1739827560000|2025-02-17 21:26:00|64.08|63.68|64.08|63.68|64.08|63.68|64.05|63.65|8
1739827570000|2025-02-17 21:26:10|64.09|63.69|64.11|63.71|64.15|63.75|64.06|63.66|10
1739827580000|2025-02-17 21:26:20|64.12|63.72|64.15|63.75|64.15|63.75|64.12|63.72|9
1739827590000|2025-02-17 21:26:30|64.16|63.76|64.23|63.83|64.29|63.89|64.14|63.74|13
1739827600000|2025-02-17 21:26:40|64.22|63.82|64.22|63.82|64.23|63.83|64.22|63.82|7
1739827610000|2025-02-17 21:26:50|64.26|63.86|64.24|63.84|64.27|63.87|64.24|63.84|10
1739827620000|2025-02-17 21:27:00|64.23|63.83|64.22|63.82|64.25|63.85|64.22|63.82|7
1739827630000|2025-02-17 21:27:10|64.24|63.84|64.23|63.83|64.24|63.84|64.22|63.82|9
1739827640000|2025-02-17 21:27:20|64.22|63.82|64.24|63.84|64.25|63.85|64.22|63.82|6
1739827650000|2025-02-17 21:27:30|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1739827670000|2025-02-17 21:27:50|64.24|63.84|64.26|63.86|64.27|63.87|64.23|63.83|5
1739827680000|2025-02-17 21:28:00|64.25|63.85|64.24|63.84|64.25|63.85|64.23|63.83|7
1739827690000|2025-02-17 21:28:10|64.23|63.83|64.25|63.85|64.26|63.86|64.23|63.83|3
1739827700000|2025-02-17 21:28:20|64.24|63.84|64.26|63.86|64.27|63.87|64.24|63.84|6
1739827710000|2025-02-17 21:28:30|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|2
1739827720000|2025-02-17 21:28:40|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739827730000|2025-02-17 21:28:50|64.24|63.84|64.24|63.84|64.26|63.86|64.23|63.83|11
1739827740000|2025-02-17 21:29:00|64.26|63.86|64.24|63.84|64.27|63.87|64.24|63.84|8
1739827750000|2025-02-17 21:29:10|64.23|63.83|64.25|63.85|64.25|63.85|64.23|63.83|9
1739827760000|2025-02-17 21:29:20|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|10
1739827770000|2025-02-17 21:29:30|64.23|63.83|64.26|63.86|64.28|63.88|64.23|63.83|11
1739827780000|2025-02-17 21:29:40|64.27|63.87|64.33|63.93|64.41|64.01|64.26|63.86|11
1739827790000|2025-02-17 21:29:50|64.32|63.92|64.38|63.98|64.38|63.98|64.32|63.92|11
1739827800000|2025-02-17 21:30:00|64.37|63.97|64.44|64.04|64.44|64.04|64.33|63.93|12
1739827810000|2025-02-17 21:30:10|64.43|64.03|64.39|63.99|64.43|64.03|64.35|63.95|12
1739827820000|2025-02-17 21:30:20|64.38|63.98|64.33|63.93|64.38|63.98|64.32|63.92|16
1739827830000|2025-02-17 21:30:30|64.37|63.97|64.27|63.87|64.37|63.97|64.27|63.87|11
1739827840000|2025-02-17 21:30:40|64.26|63.86|64.24|63.84|64.27|63.87|64.24|63.84|7
1739827860000|2025-02-17 21:31:00|64.38|63.98|64.35|63.95|64.38|63.98|64.34|63.94|6
1739827870000|2025-02-17 21:31:10|64.34|63.94|64.34|63.94|64.36|63.96|64.34|63.94|7
1739827880000|2025-02-17 21:31:20|64.36|63.96|64.36|63.96|64.37|63.97|64.34|63.94|8
1739827890000|2025-02-17 21:31:30|64.35|63.95|64.34|63.94|64.43|64.03|64.34|63.94|9
1739827900000|2025-02-17 21:31:40|64.36|63.96|64.35|63.95|64.36|63.96|64.3|63.9|9
1739827910000|2025-02-17 21:31:50|64.34|63.94|64.28|63.88|64.36|63.96|64.28|63.88|14
1739827920000|2025-02-17 21:32:00|64.27|63.87|64.24|63.84|64.29|63.89|64.24|63.84|9
1739827930000|2025-02-17 21:32:10|64.25|63.85|64.24|63.84|64.26|63.86|64.24|63.84|7
1739827940000|2025-02-17 21:32:20|64.25|63.85|64.25|63.85|64.3|63.9|64.25|63.85|12
1739827950000|2025-02-17 21:32:30|64.24|63.84|64.23|63.83|64.26|63.86|64.23|63.83|9
1739827960000|2025-02-17 21:32:40|64.25|63.85|64.22|63.82|64.25|63.85|64.17|63.77|15
1739827970000|2025-02-17 21:32:50|64.21|63.81|64.2|63.8|64.25|63.85|64.2|63.8|10
1739827980000|2025-02-17 21:33:00|64.21|63.81|64.25|63.85|64.26|63.86|64.19|63.79|8
1739827990000|2025-02-17 21:33:10|64.26|63.86|64.33|63.93|64.34|63.94|64.22|63.82|13
1739828000000|2025-02-17 21:33:20|64.32|63.92|64.32|63.92|64.33|63.93|64.31|63.91|6
1739828010000|2025-02-17 21:33:30|64.33|63.93|64.32|63.92|64.34|63.94|64.3|63.9|9
1739828020000|2025-02-17 21:33:40|64.31|63.91|64.33|63.93|64.33|63.93|64.3|63.9|7
1739828030000|2025-02-17 21:33:50|64.32|63.92|64.3|63.9|64.35|63.95|64.3|63.9|8
1739828040000|2025-02-17 21:34:00|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|3
1739828060000|2025-02-17 21:34:20|64.35|63.95|64.37|63.97|64.37|63.97|64.34|63.94|4
1739828070000|2025-02-17 21:34:30|64.38|63.98|64.37|63.97|64.41|64.01|64.37|63.97|11
1739828080000|2025-02-17 21:34:40|64.4|64|64.35|63.95|64.41|64.01|64.35|63.95|8
1739828090000|2025-02-17 21:34:50|64.34|63.94|64.37|63.97|64.37|63.97|64.34|63.94|9
1739828100000|2025-02-17 21:35:00|64.36|63.96|64.34|63.94|64.36|63.96|64.34|63.94|9
1739828110000|2025-02-17 21:35:10|64.36|63.96|64.34|63.94|64.36|63.96|64.33|63.93|8
1739828120000|2025-02-17 21:35:20|64.33|63.93|64.33|63.93|64.35|63.95|64.33|63.93|4
1739828130000|2025-02-17 21:35:30|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|6
1739828140000|2025-02-17 21:35:40|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|8
1739828150000|2025-02-17 21:35:50|64.35|63.95|64.33|63.93|64.35|63.95|64.32|63.92|9
1739828160000|2025-02-17 21:36:00|64.35|63.95|64.34|63.94|64.35|63.95|64.28|63.88|14
1739828170000|2025-02-17 21:36:10|64.33|63.93|64.35|63.95|64.35|63.95|64.32|63.92|5
1739828180000|2025-02-17 21:36:20|64.34|63.94|64.34|63.94|64.36|63.96|64.33|63.93|7
1739828190000|2025-02-17 21:36:30|64.36|63.96|64.34|63.94|64.36|63.96|64.33|63.93|6
1739828200000|2025-02-17 21:36:40|64.33|63.93|64.33|63.93|64.35|63.95|64.33|63.93|7
1739828210000|2025-02-17 21:36:50|64.35|63.95|64.37|63.97|64.37|63.97|64.34|63.94|5
1739828220000|2025-02-17 21:37:00|64.38|63.98|64.36|63.96|64.43|64.03|64.36|63.96|9
1739828230000|2025-02-17 21:37:10|64.35|63.95|64.31|63.91|64.37|63.97|64.31|63.91|18
1739828240000|2025-02-17 21:37:20|64.32|63.92|64.31|63.91|64.33|63.93|64.28|63.88|13
1739828250000|2025-02-17 21:37:30|64.3|63.9|64.3|63.9|64.33|63.93|64.29|63.89|9
1739828260000|2025-02-17 21:37:40|64.29|63.89|64.28|63.88|64.31|63.91|64.27|63.87|12
1739828270000|2025-02-17 21:37:50|64.27|63.87|64.26|63.86|64.27|63.87|64.24|63.84|4
1739828280000|2025-02-17 21:38:00|64.29|63.89|64.34|63.94|64.34|63.94|64.26|63.86|7
1739828290000|2025-02-17 21:38:10|64.35|63.95|64.34|63.94|64.35|63.95|64.3|63.9|15
1739828300000|2025-02-17 21:38:20|64.35|63.95|64.33|63.93|64.36|63.96|64.33|63.93|9
1739828310000|2025-02-17 21:38:30|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|7
1739828320000|2025-02-17 21:38:40|64.36|63.96|64.35|63.95|64.36|63.96|64.34|63.94|5
1739828330000|2025-02-17 21:38:50|64.34|63.94|64.36|63.96|64.37|63.97|64.33|63.93|9
1739828340000|2025-02-17 21:39:00|64.34|63.94|64.36|63.96|64.37|63.97|64.34|63.94|11
1739828350000|2025-02-17 21:39:10|64.33|63.93|64.36|63.96|64.37|63.97|64.33|63.93|9
1739828360000|2025-02-17 21:39:20|64.35|63.95|64.35|63.95|64.37|63.97|64.34|63.94|8
1739828370000|2025-02-17 21:39:30|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|2
1739828380000|2025-02-17 21:39:40|64.34|63.94|64.33|63.93|64.35|63.95|64.33|63.93|7
1739828390000|2025-02-17 21:39:50|64.32|63.92|64.35|63.95|64.35|63.95|64.32|63.92|6
1739828400000|2025-02-17 21:40:00|64.34|63.94|64.26|63.86|64.34|63.94|64.26|63.86|11
1739828410000|2025-02-17 21:40:10|64.27|63.87|64.26|63.86|64.27|63.87|64.26|63.86|2
1739828420000|2025-02-17 21:40:20|64.25|63.85|64.26|63.86|64.3|63.9|64.21|63.81|9
1739828430000|2025-02-17 21:40:30|64.29|63.89|64.24|63.84|64.29|63.89|64.24|63.84|9
1739828440000|2025-02-17 21:40:40|64.26|63.86|64.22|63.82|64.26|63.86|64.22|63.82|7
1739828450000|2025-02-17 21:40:50|64.24|63.84|64.24|63.84|64.25|63.85|64.23|63.83|8
1739828460000|2025-02-17 21:41:00|64.23|63.83|64.24|63.84|64.24|63.84|64.22|63.82|6
1739828470000|2025-02-17 21:41:10|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|5
1739828480000|2025-02-17 21:41:20|64.23|63.83|64.23|63.83|64.24|63.84|64.22|63.82|10
1739828490000|2025-02-17 21:41:30|64.22|63.82|64.22|63.82|64.24|63.84|64.22|63.82|6
1739828500000|2025-02-17 21:41:40|64.24|63.84|64.22|63.82|64.24|63.84|64.21|63.81|10
1739828510000|2025-02-17 21:41:50|64.21|63.81|64.14|63.74|64.21|63.81|64.13|63.73|14
1739828520000|2025-02-17 21:42:00|64.15|63.75|64.14|63.74|64.16|63.76|64.14|63.74|10
1739828530000|2025-02-17 21:42:10|64.13|63.73|64.21|63.81|64.24|63.84|64.13|63.73|14
1739828540000|2025-02-17 21:42:20|64.22|63.82|64.22|63.82|64.22|63.82|64.21|63.81|5
1739828550000|2025-02-17 21:42:30|64.21|63.81|64.22|63.82|64.23|63.83|64.21|63.81|4
1739828560000|2025-02-17 21:42:40|64.23|63.83|64.22|63.82|64.29|63.89|64.22|63.82|10
1739828570000|2025-02-17 21:42:50|64.24|63.84|64.25|63.85|64.25|63.85|64.22|63.82|8
1739828580000|2025-02-17 21:43:00|64.24|63.84|64.27|63.87|64.28|63.88|64.23|63.83|8
1739828590000|2025-02-17 21:43:10|64.26|63.86|64.25|63.85|64.26|63.86|64.23|63.83|6
1739828600000|2025-02-17 21:43:20|64.24|63.84|64.23|63.83|64.25|63.85|64.23|63.83|5
1739828610000|2025-02-17 21:43:30|64.22|63.82|64.23|63.83|64.24|63.84|64.21|63.81|6
1739828620000|2025-02-17 21:43:40|64.24|63.84|64.23|63.83|64.25|63.85|64.23|63.83|5
1739828630000|2025-02-17 21:43:50|64.25|63.85|64.24|63.84|64.25|63.85|64.23|63.83|7
1739828640000|2025-02-17 21:44:00|64.23|63.83|64.23|63.83|64.25|63.85|64.23|63.83|6
1739828650000|2025-02-17 21:44:10|64.25|63.85|64.24|63.84|64.25|63.85|64.23|63.83|7
1739828660000|2025-02-17 21:44:20|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|6
1739828670000|2025-02-17 21:44:30|64.23|63.83|64.25|63.85|64.26|63.86|64.23|63.83|6
1739828680000|2025-02-17 21:44:40|64.26|63.86|64.24|63.84|64.26|63.86|64.23|63.83|11
1739828690000|2025-02-17 21:44:50|64.23|63.83|64.23|63.83|64.24|63.84|64.22|63.82|5
1739828700000|2025-02-17 21:45:00|64.25|63.85|64.23|63.83|64.25|63.85|64.2|63.8|11
1739828710000|2025-02-17 21:45:10|64.24|63.84|64.24|63.84|64.25|63.85|64.22|63.82|9
1739828720000|2025-02-17 21:45:20|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|8
1739828730000|2025-02-17 21:45:30|64.23|63.83|64.16|63.76|64.23|63.83|64.16|63.76|9
1739828740000|2025-02-17 21:45:40|64.15|63.75|64.15|63.75|64.16|63.76|64.13|63.73|12
1739828750000|2025-02-17 21:45:50|64.14|63.74|64.13|63.73|64.15|63.75|64.13|63.73|7
1739828760000|2025-02-17 21:46:00|64.15|63.75|64.14|63.74|64.15|63.75|64.13|63.73|7
1739828770000|2025-02-17 21:46:10|64.16|63.76|64.21|63.81|64.22|63.82|64.16|63.76|8
1739828780000|2025-02-17 21:46:20|64.23|63.83|64.24|63.84|64.24|63.84|64.19|63.79|11
1739828790000|2025-02-17 21:46:30|64.23|63.83|64.23|63.83|64.24|63.84|64.22|63.82|8
1739828800000|2025-02-17 21:46:40|64.24|63.84|64.23|63.83|64.25|63.85|64.23|63.83|7
1739828810000|2025-02-17 21:46:50|64.25|63.85|64.24|63.84|64.25|63.85|64.22|63.82|5
1739828820000|2025-02-17 21:47:00|64.23|63.83|64.23|63.83|64.25|63.85|64.22|63.82|7
1739828830000|2025-02-17 21:47:10|64.22|63.82|64.23|63.83|64.27|63.87|64.22|63.82|7
1739828840000|2025-02-17 21:47:20|64.25|63.85|64.23|63.83|64.25|63.85|64.22|63.82|8
1739828850000|2025-02-17 21:47:30|64.21|63.81|64.17|63.77|64.21|63.81|64.17|63.77|11
1739828860000|2025-02-17 21:47:40|64.18|63.78|64.21|63.81|64.23|63.83|64.18|63.78|8
1739828870000|2025-02-17 21:47:50|64.23|63.83|64.22|63.82|64.24|63.84|64.22|63.82|8
1739828880000|2025-02-17 21:48:00|64.24|63.84|64.22|63.82|64.24|63.84|64.22|63.82|7
1739828890000|2025-02-17 21:48:10|64.24|63.84|64.22|63.82|64.24|63.84|64.22|63.82|6
1739828900000|2025-02-17 21:48:20|64.24|63.84|64.23|63.83|64.24|63.84|64.22|63.82|5
1739828910000|2025-02-17 21:48:30|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1739828930000|2025-02-17 21:48:50|64.23|63.83|64.23|63.83|64.23|63.83|64.22|63.82|3
1739828940000|2025-02-17 21:49:00|64.22|63.82|64.23|63.83|64.25|63.85|64.18|63.78|11
1739828950000|2025-02-17 21:49:10|64.25|63.85|64.24|63.84|64.26|63.86|64.24|63.84|7
1739828960000|2025-02-17 21:49:20|64.23|63.83|64.24|63.84|64.25|63.85|64.22|63.82|10
1739828970000|2025-02-17 21:49:30|64.23|63.83|64.23|63.83|64.25|63.85|64.23|63.83|4
1739828980000|2025-02-17 21:49:40|64.25|63.85|64.25|63.85|64.26|63.86|64.24|63.84|6
1739828990000|2025-02-17 21:49:50|64.24|63.84|64.22|63.82|64.25|63.85|64.22|63.82|10
1739829000000|2025-02-17 21:50:00|64.24|63.84|64.24|63.84|64.25|63.85|64.22|63.82|6
1739829010000|2025-02-17 21:50:10|64.23|63.83|64.24|63.84|64.25|63.85|64.22|63.82|8
1739829020000|2025-02-17 21:50:20|64.23|63.83|64.23|63.83|64.24|63.84|64.23|63.83|5
1739829030000|2025-02-17 21:50:30|64.24|63.84|64.31|63.91|64.31|63.91|64.23|63.83|11
1739829040000|2025-02-17 21:50:40|64.35|63.95|64.33|63.93|64.37|63.97|64.33|63.93|11
1739829050000|2025-02-17 21:50:50|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|5
1739829060000|2025-02-17 21:51:00|64.34|63.94|64.33|63.93|64.34|63.94|64.32|63.92|4
1739829070000|2025-02-17 21:51:10|64.34|63.94|64.35|63.95|64.35|63.95|64.32|63.92|9
1739829080000|2025-02-17 21:51:20|64.34|63.94|64.34|63.94|64.34|63.94|64.32|63.92|8
1739829090000|2025-02-17 21:51:30|64.33|63.93|64.32|63.92|64.34|63.94|64.32|63.92|8
1739829100000|2025-02-17 21:51:40|64.34|63.94|64.34|63.94|64.34|63.94|64.32|63.92|5
1739829120000|2025-02-17 21:52:00|64.33|63.93|64.33|63.93|64.35|63.95|64.33|63.93|6
1739829130000|2025-02-17 21:52:10|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|7
1739829140000|2025-02-17 21:52:20|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|6
1739829150000|2025-02-17 21:52:30|64.35|63.95|64.34|63.94|64.38|63.98|64.33|63.93|9
1739829160000|2025-02-17 21:52:40|64.33|63.93|64.33|63.93|64.35|63.95|64.33|63.93|8
1739829170000|2025-02-17 21:52:50|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|7
1739829180000|2025-02-17 21:53:00|64.35|63.95|64.33|63.93|64.35|63.95|64.32|63.92|6
1739829190000|2025-02-17 21:53:10|64.32|63.92|64.33|63.93|64.34|63.94|64.32|63.92|8
1739829200000|2025-02-17 21:53:20|64.32|63.92|64.33|63.93|64.34|63.94|64.32|63.92|3
1739829210000|2025-02-17 21:53:30|64.32|63.92|64.34|63.94|64.34|63.94|64.32|63.92|5
1739829220000|2025-02-17 21:53:40|64.33|63.93|64.36|63.96|64.36|63.96|64.32|63.92|7
1739829230000|2025-02-17 21:53:50|64.35|63.95|64.34|63.94|64.35|63.95|64.32|63.92|7
1739829240000|2025-02-17 21:54:00|64.33|63.93|64.27|63.87|64.33|63.93|64.27|63.87|7
1739829250000|2025-02-17 21:54:10|64.25|63.85|64.25|63.85|64.27|63.87|64.25|63.85|5
1739829260000|2025-02-17 21:54:20|64.31|63.91|64.32|63.92|64.32|63.92|64.29|63.89|7
1739829270000|2025-02-17 21:54:30|64.31|63.91|64.3|63.9|64.32|63.92|64.28|63.88|13
1739829280000|2025-02-17 21:54:40|64.29|63.89|64.32|63.92|64.35|63.95|64.27|63.87|14
1739829290000|2025-02-17 21:54:50|64.33|63.93|64.32|63.92|64.33|63.93|64.31|63.91|5
1739829310000|2025-02-17 21:55:10|64.34|63.94|64.33|63.93|64.34|63.94|64.32|63.92|5
1739829320000|2025-02-17 21:55:20|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|11
1739829330000|2025-02-17 21:55:30|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|6
1739829340000|2025-02-17 21:55:40|64.34|63.94|64.33|63.93|64.34|63.94|64.32|63.92|5
1739829350000|2025-02-17 21:55:50|64.32|63.92|64.33|63.93|64.34|63.94|64.32|63.92|8
1739829360000|2025-02-17 21:56:00|64.32|63.92|64.33|63.93|64.35|63.95|64.32|63.92|7
1739829370000|2025-02-17 21:56:10|64.32|63.92|64.32|63.92|64.34|63.94|64.32|63.92|6
1739829380000|2025-02-17 21:56:20|64.34|63.94|64.33|63.93|64.34|63.94|64.32|63.92|7
1739829390000|2025-02-17 21:56:30|64.32|63.92|64.32|63.92|64.34|63.94|64.32|63.92|4
1739829400000|2025-02-17 21:56:40|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|3
1739829410000|2025-02-17 21:56:50|64.34|63.94|64.4|64|64.41|64.01|64.33|63.93|10
1739829420000|2025-02-17 21:57:00|64.37|63.97|64.39|63.99|64.42|64.02|64.36|63.96|17
1739829430000|2025-02-17 21:57:10|64.38|63.98|64.41|64.01|64.41|64.01|64.37|63.97|4
1739829440000|2025-02-17 21:57:20|64.42|64.02|64.41|64.01|64.43|64.03|64.41|64.01|8
1739829450000|2025-02-17 21:57:30|64.48|64.08|64.43|64.03|64.48|64.08|64.42|64.02|11
1739829460000|2025-02-17 21:57:40|64.42|64.02|64.42|64.02|64.44|64.04|64.42|64.02|4
1739829470000|2025-02-17 21:57:50|64.44|64.04|64.42|64.02|64.44|64.04|64.42|64.02|8
1739829480000|2025-02-17 21:58:00|64.45|64.05|64.43|64.03|64.45|64.05|64.42|64.02|14
1739829490000|2025-02-17 21:58:10|64.44|64.04|64.45|64.05|64.45|64.05|64.43|64.03|14
1739829500000|2025-02-17 21:58:20|64.44|64.04|64.57|64.17|64.59|64.19|64.42|64.02|15
1739829510000|2025-02-17 21:58:30|64.56|64.16|64.56|64.16|64.56|64.16|64.51|64.11|9
1739829520000|2025-02-17 21:58:40|64.55|64.15|64.53|64.13|64.58|64.18|64.53|64.13|13
1739829530000|2025-02-17 21:58:50|64.54|64.14|64.55|64.15|64.58|64.18|64.53|64.13|7
1739829540000|2025-02-17 21:59:00|64.53|64.13|64.55|64.15|64.55|64.15|64.53|64.13|3
1739829570000|2025-02-17 21:59:30|64.59|64.19|64.58|64.18|64.59|64.19|64.55|64.15|8
1739829580000|2025-02-17 21:59:40|64.57|64.17|64.53|64.13|64.57|64.17|64.53|64.13|7
1739829590000|2025-02-17 21:59:50|64.52|64.12|64.54|64.14|64.55|64.15|64.52|64.12|7
1739829600000|2025-02-17 22:00:00|64.53|64.13|64.6|64.2|64.61|64.21|64.53|64.13|10
1739829610000|2025-02-17 22:00:10|64.56|64.16|64.54|64.14|64.57|64.17|64.52|64.12|10
1739829620000|2025-02-17 22:00:20|64.53|64.13|64.57|64.17|64.57|64.17|64.52|64.12|6
1739829630000|2025-02-17 22:00:30|64.56|64.16|64.48|64.08|64.56|64.16|64.48|64.08|6
1739829640000|2025-02-17 22:00:40|64.47|64.07|64.45|64.05|64.48|64.08|64.45|64.05|12
1739829650000|2025-02-17 22:00:50|64.44|64.04|64.55|64.15|64.67|64.27|64.44|64.04|19
1739829660000|2025-02-17 22:01:00|64.54|64.14|64.64|64.24|64.69|64.29|64.54|64.14|18
1739829670000|2025-02-17 22:01:10|64.65|64.25|64.59|64.19|64.67|64.27|64.59|64.19|18
1739829680000|2025-02-17 22:01:20|64.58|64.18|64.57|64.17|64.62|64.22|64.56|64.16|11
1739829690000|2025-02-17 22:01:30|64.56|64.16|64.46|64.06|64.56|64.16|64.46|64.06|13
1739829700000|2025-02-17 22:01:40|64.45|64.05|64.53|64.13|64.53|64.13|64.44|64.04|11
1739829710000|2025-02-17 22:01:50|64.51|64.11|64.47|64.07|64.52|64.12|64.46|64.06|14
1739829720000|2025-02-17 22:02:00|64.46|64.06|64.45|64.05|64.49|64.09|64.45|64.05|12
1739829730000|2025-02-17 22:02:10|64.44|64.04|64.43|64.03|64.45|64.05|64.43|64.03|9
1739829740000|2025-02-17 22:02:20|64.42|64.02|64.45|64.05|64.45|64.05|64.42|64.02|4
1739829760000|2025-02-17 22:02:40|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739829770000|2025-02-17 22:02:50|64.45|64.05|64.47|64.07|64.47|64.07|64.45|64.05|3
1739829780000|2025-02-17 22:03:00|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|5
1739829790000|2025-02-17 22:03:10|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|12
1739829800000|2025-02-17 22:03:20|64.52|64.12|64.53|64.13|64.55|64.15|64.52|64.12|7
1739829810000|2025-02-17 22:03:30|64.56|64.16|64.46|64.06|64.56|64.16|64.46|64.06|14
1739829820000|2025-02-17 22:03:40|64.45|64.05|64.45|64.05|64.47|64.07|64.44|64.04|11
1739829830000|2025-02-17 22:03:50|64.44|64.04|64.44|64.04|64.45|64.05|64.43|64.03|6
1739829840000|2025-02-17 22:04:00|64.45|64.05|64.45|64.05|64.46|64.06|64.43|64.03|14
1739829850000|2025-02-17 22:04:10|64.44|64.04|64.45|64.05|64.45|64.05|64.42|64.02|7
1739829860000|2025-02-17 22:04:20|64.44|64.04|64.45|64.05|64.45|64.05|64.42|64.02|10
1739829870000|2025-02-17 22:04:30|64.43|64.03|64.43|64.03|64.45|64.05|64.43|64.03|7
1739829880000|2025-02-17 22:04:40|64.45|64.05|64.45|64.05|64.46|64.06|64.43|64.03|9
1739829890000|2025-02-17 22:04:50|64.44|64.04|64.44|64.04|64.45|64.05|64.43|64.03|7
1739829900000|2025-02-17 22:05:00|64.43|64.03|64.46|64.06|64.46|64.06|64.42|64.02|7
1739829910000|2025-02-17 22:05:10|64.47|64.07|64.45|64.05|64.51|64.11|64.45|64.05|12
1739829920000|2025-02-17 22:05:20|64.49|64.09|64.45|64.05|64.49|64.09|64.45|64.05|5
1739829930000|2025-02-17 22:05:30|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|4
1739829940000|2025-02-17 22:05:40|64.45|64.05|64.45|64.05|64.45|64.05|64.43|64.03|4
1739829960000|2025-02-17 22:06:00|64.44|64.04|64.45|64.05|64.45|64.05|64.42|64.02|7
1739829970000|2025-02-17 22:06:10|64.44|64.04|64.43|64.03|64.45|64.05|64.43|64.03|5
1739829980000|2025-02-17 22:06:20|64.42|64.02|64.43|64.03|64.44|64.04|64.42|64.02|10
1739829990000|2025-02-17 22:06:30|64.44|64.04|64.55|64.15|64.56|64.16|64.44|64.04|10
1739830000000|2025-02-17 22:06:40|64.54|64.14|64.53|64.13|64.55|64.15|64.53|64.13|5
1739830010000|2025-02-17 22:06:50|64.56|64.16|64.52|64.12|64.56|64.16|64.5|64.1|7
1739830020000|2025-02-17 22:07:00|64.55|64.15|64.53|64.13|64.56|64.16|64.53|64.13|7
1739830030000|2025-02-17 22:07:10|64.56|64.16|64.53|64.13|64.56|64.16|64.53|64.13|10
1739830040000|2025-02-17 22:07:20|64.55|64.15|64.54|64.14|64.55|64.15|64.53|64.13|5
1739830050000|2025-02-17 22:07:30|64.53|64.13|64.56|64.16|64.6|64.2|64.53|64.13|13
1739830060000|2025-02-17 22:07:40|64.57|64.17|64.55|64.15|64.57|64.17|64.53|64.13|11
1739830070000|2025-02-17 22:07:50|64.54|64.14|64.54|64.14|64.57|64.17|64.54|64.14|9
1739830080000|2025-02-17 22:08:00|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|8
1739830090000|2025-02-17 22:08:10|64.53|64.13|64.53|64.13|64.55|64.15|64.53|64.13|8
1739830100000|2025-02-17 22:08:20|64.55|64.15|64.51|64.11|64.55|64.15|64.51|64.11|8
1739830110000|2025-02-17 22:08:30|64.53|64.13|64.5|64.1|64.53|64.13|64.47|64.07|11
1739830120000|2025-02-17 22:08:40|64.49|64.09|64.52|64.12|64.53|64.13|64.48|64.08|8
1739830130000|2025-02-17 22:08:50|64.53|64.13|64.51|64.11|64.53|64.13|64.47|64.07|11
1739830140000|2025-02-17 22:09:00|64.48|64.08|64.52|64.12|64.52|64.12|64.48|64.08|4
1739830160000|2025-02-17 22:09:20|64.45|64.05|64.44|64.04|64.47|64.07|64.44|64.04|5
1739830170000|2025-02-17 22:09:30|64.46|64.06|64.44|64.04|64.46|64.06|64.44|64.04|6
1739830180000|2025-02-17 22:09:40|64.46|64.06|64.44|64.04|64.46|64.06|64.44|64.04|6
1739830190000|2025-02-17 22:09:50|64.46|64.06|64.43|64.03|64.46|64.06|64.43|64.03|4
1739830200000|2025-02-17 22:10:00|64.46|64.06|64.49|64.09|64.51|64.11|64.44|64.04|8
1739830210000|2025-02-17 22:10:10|64.48|64.08|64.43|64.03|64.48|64.08|64.42|64.02|10
1739830220000|2025-02-17 22:10:20|64.44|64.04|64.43|64.03|64.44|64.04|64.38|63.98|14
1739830230000|2025-02-17 22:10:30|64.44|64.04|64.43|64.03|64.47|64.07|64.43|64.03|5
1739830240000|2025-02-17 22:10:40|64.45|64.05|64.43|64.03|64.45|64.05|64.43|64.03|5
1739830250000|2025-02-17 22:10:50|64.44|64.04|64.44|64.04|64.44|64.04|64.42|64.02|6
1739830260000|2025-02-17 22:11:00|64.43|64.03|64.37|63.97|64.44|64.04|64.37|63.97|7
1739830270000|2025-02-17 22:11:10|64.36|63.96|64.33|63.93|64.39|63.99|64.32|63.92|7
1739830280000|2025-02-17 22:11:20|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|6
1739830290000|2025-02-17 22:11:30|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|5
1739830300000|2025-02-17 22:11:40|64.33|63.93|64.33|63.93|64.35|63.95|64.32|63.92|12
1739830310000|2025-02-17 22:11:50|64.35|63.95|64.34|63.94|64.35|63.95|64.32|63.92|10
1739830320000|2025-02-17 22:12:00|64.33|63.93|64.34|63.94|64.35|63.95|64.32|63.92|8
1739830330000|2025-02-17 22:12:10|64.35|63.95|64.35|63.95|64.41|64.01|64.35|63.95|8
1739830350000|2025-02-17 22:12:30|64.34|63.94|64.34|63.94|64.37|63.97|64.33|63.93|10
1739830360000|2025-02-17 22:12:40|64.37|63.97|64.44|64.04|64.53|64.13|64.37|63.97|12
1739830370000|2025-02-17 22:12:50|64.4|64|64.35|63.95|64.4|64|64.35|63.95|8
1739830380000|2025-02-17 22:13:00|64.36|63.96|64.39|63.99|64.42|64.02|64.34|63.94|12
1739830390000|2025-02-17 22:13:10|64.4|64|64.46|64.06|64.46|64.06|64.38|63.98|15
1739830400000|2025-02-17 22:13:20|64.45|64.05|64.45|64.05|64.48|64.08|64.43|64.03|7
1739830410000|2025-02-17 22:13:30|64.44|64.04|64.43|64.03|64.45|64.05|64.43|64.03|5
1739830420000|2025-02-17 22:13:40|64.45|64.05|64.37|63.97|64.45|64.05|64.37|63.97|5
1739830430000|2025-02-17 22:13:50|64.36|63.96|64.35|63.95|64.4|64|64.35|63.95|10
1739830440000|2025-02-17 22:14:00|64.36|63.96|64.43|64.03|64.47|64.07|64.36|63.96|12
1739830450000|2025-02-17 22:14:10|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739830500000|2025-02-17 22:15:00|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1739830510000|2025-02-17 22:15:10|64.41|64.01|64.35|63.95|64.41|64.01|64.35|63.95|8
1739830520000|2025-02-17 22:15:20|64.34|63.94|64.33|63.93|64.35|63.95|64.32|63.92|9
1739830530000|2025-02-17 22:15:30|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1739830550000|2025-02-17 22:15:50|64.33|63.93|64.33|63.93|64.34|63.94|64.33|63.93|5
1739830560000|2025-02-17 22:16:00|64.34|63.94|64.33|63.93|64.35|63.95|64.33|63.93|11
1739830570000|2025-02-17 22:16:10|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|7
1739830580000|2025-02-17 22:16:20|64.33|63.93|64.35|63.95|64.35|63.95|64.33|63.93|5
1739830590000|2025-02-17 22:16:30|64.33|63.93|64.34|63.94|64.35|63.95|64.33|63.93|10
1739830600000|2025-02-17 22:16:40|64.33|63.93|64.35|63.95|64.35|63.95|64.33|63.93|2
1739830630000|2025-02-17 22:17:10|64.34|63.94|64.34|63.94|64.35|63.95|64.34|63.94|3
1739830640000|2025-02-17 22:17:20|64.33|63.93|64.26|63.86|64.34|63.94|64.26|63.86|7
1739830650000|2025-02-17 22:17:30|64.29|63.89|64.34|63.94|64.46|64.06|64.29|63.89|6
1739830660000|2025-02-17 22:17:40|64.33|63.93|64.33|63.93|64.34|63.94|64.33|63.93|3
1739830670000|2025-02-17 22:17:50|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|6
1739830680000|2025-02-17 22:18:00|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|6
1739830690000|2025-02-17 22:18:10|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|4
1739830700000|2025-02-17 22:18:20|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|5
1739830710000|2025-02-17 22:18:30|64.34|63.94|64.34|63.94|64.34|63.94|64.31|63.91|8
1739830720000|2025-02-17 22:18:40|64.33|63.93|64.34|63.94|64.35|63.95|64.33|63.93|6
1739830730000|2025-02-17 22:18:50|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1739830740000|2025-02-17 22:19:00|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739830760000|2025-02-17 22:19:20|64.32|63.92|64.33|63.93|64.34|63.94|64.31|63.91|6
1739830770000|2025-02-17 22:19:30|64.32|63.92|64.32|63.92|64.33|63.93|64.32|63.92|5
1739830780000|2025-02-17 22:19:40|64.34|63.94|64.28|63.88|64.34|63.94|64.28|63.88|8
1739830790000|2025-02-17 22:19:50|64.27|63.87|64.31|63.91|64.32|63.92|64.27|63.87|8
1739830800000|2025-02-17 22:20:00|64.29|63.89|64.28|63.88|64.3|63.9|64.28|63.88|7
1739830810000|2025-02-17 22:20:10|64.27|63.87|64.25|63.85|64.27|63.87|64.25|63.85|3
1739830830000|2025-02-17 22:20:30|64.24|63.84|64.25|63.85|64.25|63.85|64.24|63.84|2
1739830860000|2025-02-17 22:21:00|64.24|63.84|64.24|63.84|64.25|63.85|64.24|63.84|3
1739830880000|2025-02-17 22:21:20|64.31|63.91|64.33|63.93|64.33|63.93|64.31|63.91|2
1739830890000|2025-02-17 22:21:30|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|2
1739830910000|2025-02-17 22:21:50|64.34|63.94|64.34|63.94|64.37|63.97|64.33|63.93|6
1739830920000|2025-02-17 22:22:00|64.35|63.95|64.32|63.92|64.35|63.95|64.32|63.92|6
1739830940000|2025-02-17 22:22:20|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|8
1739830950000|2025-02-17 22:22:30|64.36|63.96|64.43|64.03|64.44|64.04|64.35|63.95|8
1739830960000|2025-02-17 22:22:40|64.45|64.05|64.45|64.05|64.46|64.06|64.42|64.02|12
1739830970000|2025-02-17 22:22:50|64.44|64.04|64.43|64.03|64.45|64.05|64.43|64.03|9
1739830980000|2025-02-17 22:23:00|64.45|64.05|64.43|64.03|64.45|64.05|64.43|64.03|6
1739830990000|2025-02-17 22:23:10|64.45|64.05|64.43|64.03|64.45|64.05|64.43|64.03|10
1739831000000|2025-02-17 22:23:20|64.44|64.04|64.42|64.02|64.44|64.04|64.42|64.02|6
1739831010000|2025-02-17 22:23:30|64.44|64.04|64.43|64.03|64.44|64.04|64.42|64.02|5
1739831020000|2025-02-17 22:23:40|64.42|64.02|64.43|64.03|64.44|64.04|64.42|64.02|10
1739831030000|2025-02-17 22:23:50|64.47|64.07|64.57|64.17|64.59|64.19|64.47|64.07|13
1739831040000|2025-02-17 22:24:00|64.56|64.16|64.55|64.15|64.56|64.16|64.54|64.14|5
1739831050000|2025-02-17 22:24:10|64.56|64.16|64.56|64.16|64.56|64.16|64.55|64.15|3
1739831070000|2025-02-17 22:24:30|64.57|64.17|64.53|64.13|64.57|64.17|64.53|64.13|9
1739831080000|2025-02-17 22:24:40|64.55|64.15|64.54|64.14|64.55|64.15|64.53|64.13|5
1739831090000|2025-02-17 22:24:50|64.55|64.15|64.54|64.14|64.56|64.16|64.54|64.14|5
1739831100000|2025-02-17 22:25:00|64.56|64.16|64.53|64.13|64.56|64.16|64.52|64.12|8
1739831110000|2025-02-17 22:25:10|64.54|64.14|64.53|64.13|64.55|64.15|64.53|64.13|7
1739831120000|2025-02-17 22:25:20|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1739831140000|2025-02-17 22:25:40|64.54|64.14|64.53|64.13|64.54|64.14|64.52|64.12|7
1739831150000|2025-02-17 22:25:50|64.55|64.15|64.54|64.14|64.55|64.15|64.53|64.13|9
1739831160000|2025-02-17 22:26:00|64.53|64.13|64.54|64.14|64.55|64.15|64.53|64.13|7
1739831170000|2025-02-17 22:26:10|64.55|64.15|64.53|64.13|64.55|64.15|64.53|64.13|5
1739831180000|2025-02-17 22:26:20|64.55|64.15|64.54|64.14|64.55|64.15|64.53|64.13|5
1739831190000|2025-02-17 22:26:30|64.55|64.15|64.47|64.07|64.55|64.15|64.47|64.07|4
1739831200000|2025-02-17 22:26:40|64.46|64.06|64.46|64.06|64.49|64.09|64.46|64.06|8
1739831210000|2025-02-17 22:26:50|64.47|64.07|64.45|64.05|64.48|64.08|64.45|64.05|8
1739831220000|2025-02-17 22:27:00|64.46|64.06|64.46|64.06|64.47|64.07|64.45|64.05|8
1739831230000|2025-02-17 22:27:10|64.47|64.07|64.46|64.06|64.47|64.07|64.46|64.06|4
1739831240000|2025-02-17 22:27:20|64.47|64.07|64.45|64.05|64.47|64.07|64.43|64.03|10
1739831250000|2025-02-17 22:27:30|64.44|64.04|64.45|64.05|64.46|64.06|64.44|64.04|6
1739831260000|2025-02-17 22:27:40|64.46|64.06|64.46|64.06|64.46|64.06|64.44|64.04|5
1739831270000|2025-02-17 22:27:50|64.45|64.05|64.44|64.04|64.45|64.05|64.43|64.03|7
1739831280000|2025-02-17 22:28:00|64.45|64.05|64.45|64.05|64.45|64.05|64.44|64.04|7
1739831290000|2025-02-17 22:28:10|64.44|64.04|64.44|64.04|64.46|64.06|64.44|64.04|6
1739831300000|2025-02-17 22:28:20|64.46|64.06|64.44|64.04|64.46|64.06|64.41|64.01|7
1739831310000|2025-02-17 22:28:30|64.43|64.03|64.43|64.03|64.45|64.05|64.43|64.03|4
1739831330000|2025-02-17 22:28:50|64.45|64.05|64.45|64.05|64.46|64.06|64.43|64.03|9
1739831340000|2025-02-17 22:29:00|64.44|64.04|64.45|64.05|64.46|64.06|64.44|64.04|5
1739831350000|2025-02-17 22:29:10|64.44|64.04|64.45|64.05|64.46|64.06|64.44|64.04|8
1739831360000|2025-02-17 22:29:20|64.44|64.04|64.43|64.03|64.46|64.06|64.43|64.03|6
1739831370000|2025-02-17 22:29:30|64.45|64.05|64.44|64.04|64.45|64.05|64.43|64.03|5
1739831380000|2025-02-17 22:29:40|64.45|64.05|64.42|64.02|64.45|64.05|64.42|64.02|7
1739831390000|2025-02-17 22:29:50|64.41|64.01|64.44|64.04|64.44|64.04|64.41|64.01|6
1739831400000|2025-02-17 22:30:00|64.43|64.03|64.44|64.04|64.44|64.04|64.42|64.02|6
1739831410000|2025-02-17 22:30:10|64.45|64.05|64.45|64.05|64.45|64.05|64.44|64.04|3
1739831420000|2025-02-17 22:30:20|64.44|64.04|64.45|64.05|64.46|64.06|64.44|64.04|5
1739831430000|2025-02-17 22:30:30|64.46|64.06|64.45|64.05|64.47|64.07|64.45|64.05|6
1739831440000|2025-02-17 22:30:40|64.44|64.04|64.45|64.05|64.45|64.05|64.43|64.03|5
1739831450000|2025-02-17 22:30:50|64.44|64.04|64.45|64.05|64.46|64.06|64.44|64.04|5
1739831460000|2025-02-17 22:31:00|64.44|64.04|64.45|64.05|64.46|64.06|64.44|64.04|5
1739831470000|2025-02-17 22:31:10|64.47|64.07|64.54|64.14|64.54|64.14|64.47|64.07|9
1739831480000|2025-02-17 22:31:20|64.53|64.13|64.55|64.15|64.55|64.15|64.53|64.13|5
1739831490000|2025-02-17 22:31:30|64.54|64.14|64.54|64.14|64.55|64.15|64.53|64.13|8
1739831500000|2025-02-17 22:31:40|64.55|64.15|64.55|64.15|64.55|64.15|64.54|64.14|3
1739831530000|2025-02-17 22:32:10|64.6|64.2|64.64|64.24|64.65|64.25|64.6|64.2|6
1739831540000|2025-02-17 22:32:20|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|8
1739831550000|2025-02-17 22:32:30|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|3
1739831560000|2025-02-17 22:32:40|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1739831590000|2025-02-17 22:33:10|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1739831600000|2025-02-17 22:33:20|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|2
1739831610000|2025-02-17 22:33:30|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1739831630000|2025-02-17 22:33:50|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1739831640000|2025-02-17 22:34:00|64.63|64.23|64.63|64.23|64.63|64.23|64.62|64.22|5
1739831650000|2025-02-17 22:34:10|64.57|64.17|64.54|64.14|64.57|64.17|64.53|64.13|6
1739831660000|2025-02-17 22:34:20|64.53|64.13|64.54|64.14|64.55|64.15|64.53|64.13|7
1739831670000|2025-02-17 22:34:30|64.53|64.13|64.54|64.14|64.55|64.15|64.52|64.12|9
1739831680000|2025-02-17 22:34:40|64.53|64.13|64.53|64.13|64.54|64.14|64.53|64.13|5
1739831690000|2025-02-17 22:34:50|64.55|64.15|64.58|64.18|64.64|64.24|64.53|64.13|15
1739831700000|2025-02-17 22:35:00|64.57|64.17|64.58|64.18|64.6|64.2|64.56|64.16|7
1739831720000|2025-02-17 22:35:20|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1739831740000|2025-02-17 22:35:40|64.55|64.15|64.61|64.21|64.61|64.21|64.55|64.15|4
1739831750000|2025-02-17 22:35:50|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|11
1739831760000|2025-02-17 22:36:00|64.64|64.24|64.57|64.17|64.64|64.24|64.56|64.16|7
1739831770000|2025-02-17 22:36:10|64.58|64.18|64.58|64.18|64.58|64.18|64.57|64.17|5
1739831780000|2025-02-17 22:36:20|64.57|64.17|64.58|64.18|64.58|64.18|64.57|64.17|2
1739831790000|2025-02-17 22:36:30|64.57|64.17|64.53|64.13|64.57|64.17|64.53|64.13|2
1739831800000|2025-02-17 22:36:40|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|2
1739831810000|2025-02-17 22:36:50|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|6
1739831820000|2025-02-17 22:37:00|64.52|64.12|64.52|64.12|64.53|64.13|64.52|64.12|3
1739831830000|2025-02-17 22:37:10|64.53|64.13|64.45|64.05|64.53|64.13|64.45|64.05|7
1739831840000|2025-02-17 22:37:20|64.44|64.04|64.53|64.13|64.53|64.13|64.42|64.02|11
1739831850000|2025-02-17 22:37:30|64.52|64.12|64.45|64.05|64.52|64.12|64.43|64.03|8
1739831860000|2025-02-17 22:37:40|64.44|64.04|64.48|64.08|64.5|64.1|64.43|64.03|9
1739831870000|2025-02-17 22:37:50|64.49|64.09|64.49|64.09|64.49|64.09|64.48|64.08|11
1739831880000|2025-02-17 22:38:00|64.48|64.08|64.53|64.13|64.55|64.15|64.48|64.08|7
1739831890000|2025-02-17 22:38:10|64.55|64.15|64.49|64.09|64.55|64.15|64.49|64.09|7
1739831920000|2025-02-17 22:38:40|64.48|64.08|64.42|64.02|64.48|64.08|64.41|64.01|9
1739831940000|2025-02-17 22:39:00|64.4|64|64.4|64|64.41|64.01|64.4|64|3
1739831950000|2025-02-17 22:39:10|64.41|64.01|64.46|64.06|64.49|64.09|64.4|64|17
1739831960000|2025-02-17 22:39:20|64.45|64.05|64.42|64.02|64.45|64.05|64.42|64.02|8
1739831970000|2025-02-17 22:39:30|64.44|64.04|64.43|64.03|64.44|64.04|64.42|64.02|5
1739831980000|2025-02-17 22:39:40|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|3
1739831990000|2025-02-17 22:39:50|64.43|64.03|64.43|64.03|64.44|64.04|64.42|64.02|4
1739832000000|2025-02-17 22:40:00|64.44|64.04|64.46|64.06|64.46|64.06|64.43|64.03|13
1739832010000|2025-02-17 22:40:10|64.47|64.07|64.53|64.13|64.54|64.14|64.43|64.03|11
1739832020000|2025-02-17 22:40:20|64.51|64.11|64.52|64.12|64.54|64.14|64.51|64.11|7
1739832030000|2025-02-17 22:40:30|64.54|64.14|64.53|64.13|64.54|64.14|64.52|64.12|7
1739832040000|2025-02-17 22:40:40|64.55|64.15|64.54|64.14|64.55|64.15|64.53|64.13|7
1739832050000|2025-02-17 22:40:50|64.53|64.13|64.53|64.13|64.55|64.15|64.53|64.13|6
1739832060000|2025-02-17 22:41:00|64.55|64.15|64.55|64.15|64.55|64.15|64.53|64.13|4
1739832070000|2025-02-17 22:41:10|64.54|64.14|64.55|64.15|64.55|64.15|64.53|64.13|6
1739832080000|2025-02-17 22:41:20|64.54|64.14|64.53|64.13|64.55|64.15|64.53|64.13|7
1739832090000|2025-02-17 22:41:30|64.55|64.15|64.55|64.15|64.55|64.15|64.53|64.13|4
1739832110000|2025-02-17 22:41:50|64.53|64.13|64.53|64.13|64.55|64.15|64.53|64.13|4
1739832120000|2025-02-17 22:42:00|64.55|64.15|64.53|64.13|64.55|64.15|64.53|64.13|7
1739832130000|2025-02-17 22:42:10|64.52|64.12|64.54|64.14|64.55|64.15|64.52|64.12|8
1739832140000|2025-02-17 22:42:20|64.53|64.13|64.54|64.14|64.54|64.14|64.52|64.12|6
1739832150000|2025-02-17 22:42:30|64.53|64.13|64.54|64.14|64.54|64.14|64.52|64.12|5
1739832160000|2025-02-17 22:42:40|64.53|64.13|64.54|64.14|64.54|64.14|64.52|64.12|5
1739832170000|2025-02-17 22:42:50|64.53|64.13|64.52|64.12|64.54|64.14|64.52|64.12|5
1739832180000|2025-02-17 22:43:00|64.54|64.14|64.54|64.14|64.54|64.14|64.51|64.11|11
1739832190000|2025-02-17 22:43:10|64.53|64.13|64.51|64.11|64.54|64.14|64.51|64.11|10
1739832200000|2025-02-17 22:43:20|64.53|64.13|64.47|64.07|64.54|64.14|64.47|64.07|9
1739832210000|2025-02-17 22:43:30|64.46|64.06|64.47|64.07|64.47|64.07|64.44|64.04|6
1739832220000|2025-02-17 22:43:40|64.46|64.06|64.43|64.03|64.46|64.06|64.43|64.03|6
1739832230000|2025-02-17 22:43:50|64.44|64.04|64.43|64.03|64.45|64.05|64.43|64.03|9
1739832240000|2025-02-17 22:44:00|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|6
1739832250000|2025-02-17 22:44:10|64.44|64.04|64.42|64.02|64.46|64.06|64.42|64.02|7
1739832260000|2025-02-17 22:44:20|64.44|64.04|64.43|64.03|64.44|64.04|64.42|64.02|7
1739832270000|2025-02-17 22:44:30|64.42|64.02|64.44|64.04|64.44|64.04|64.42|64.02|5
1739832280000|2025-02-17 22:44:40|64.42|64.02|64.43|64.03|64.44|64.04|64.42|64.02|6
1739832290000|2025-02-17 22:44:50|64.42|64.02|64.44|64.04|64.44|64.04|64.42|64.02|2
1739832310000|2025-02-17 22:45:10|64.43|64.03|64.42|64.02|64.44|64.04|64.42|64.02|5
1739832320000|2025-02-17 22:45:20|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1739832470000|2025-02-17 22:47:50|64.46|64.06|64.46|64.06|64.5|64.1|64.46|64.06|6
1739832480000|2025-02-17 22:48:00|64.47|64.07|64.46|64.06|64.49|64.09|64.46|64.06|7
1739832500000|2025-02-17 22:48:20|64.45|64.05|64.46|64.06|64.47|64.07|64.45|64.05|5
1739832510000|2025-02-17 22:48:30|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1739832530000|2025-02-17 22:48:50|64.47|64.07|64.45|64.05|64.49|64.09|64.45|64.05|7
1739832540000|2025-02-17 22:49:00|64.49|64.09|64.47|64.07|64.49|64.09|64.45|64.05|8
1739832550000|2025-02-17 22:49:10|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1739832610000|2025-02-17 22:50:10|64.46|64.06|64.45|64.05|64.46|64.06|64.43|64.03|5
1739832620000|2025-02-17 22:50:20|64.44|64.04|64.34|63.94|64.45|64.05|64.3|63.9|15
1739832630000|2025-02-17 22:50:30|64.33|63.93|64.37|63.97|64.38|63.98|64.33|63.93|9
1739832640000|2025-02-17 22:50:40|64.35|63.95|64.34|63.94|64.35|63.95|64.32|63.92|7
1739832650000|2025-02-17 22:50:50|64.33|63.93|64.33|63.93|64.34|63.94|64.32|63.92|7
1739832660000|2025-02-17 22:51:00|64.32|63.92|64.33|63.93|64.34|63.94|64.32|63.92|6
1739832670000|2025-02-17 22:51:10|64.32|63.92|64.33|63.93|64.34|63.94|64.32|63.92|6
1739832680000|2025-02-17 22:51:20|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1739832700000|2025-02-17 22:51:40|64.33|63.93|64.32|63.92|64.33|63.93|64.31|63.91|5
1739832710000|2025-02-17 22:51:50|64.31|63.91|64.29|63.89|64.33|63.93|64.29|63.89|13
1739832720000|2025-02-17 22:52:00|64.28|63.88|64.28|63.88|64.29|63.89|64.27|63.87|8
1739832730000|2025-02-17 22:52:10|64.27|63.87|64.28|63.88|64.28|63.88|64.27|63.87|2
1739832750000|2025-02-17 22:52:30|64.27|63.87|64.27|63.87|64.28|63.88|64.27|63.87|5
1739832780000|2025-02-17 22:53:00|64.26|63.86|64.25|63.85|64.27|63.87|64.24|63.84|6
1739832790000|2025-02-17 22:53:10|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739832820000|2025-02-17 22:53:40|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739832830000|2025-02-17 22:53:50|64.23|63.83|64.18|63.78|64.24|63.84|64.18|63.78|8
1739832840000|2025-02-17 22:54:00|64.17|63.77|64.14|63.74|64.17|63.77|64.14|63.74|4
1739832850000|2025-02-17 22:54:10|64.13|63.73|64.08|63.68|64.14|63.74|64.08|63.68|6
1739832860000|2025-02-17 22:54:20|64.07|63.67|64.04|63.64|64.07|63.67|64.04|63.64|3
1739832900000|2025-02-17 22:55:00|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|6
1739832910000|2025-02-17 22:55:10|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|6
1739832920000|2025-02-17 22:55:20|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|6
1739832940000|2025-02-17 22:55:40|64.08|63.68|64.14|63.74|64.16|63.76|64.05|63.65|14
1739832960000|2025-02-17 22:56:00|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739832970000|2025-02-17 22:56:10|64.15|63.75|64.14|63.74|64.15|63.75|64.13|63.73|5
1739832980000|2025-02-17 22:56:20|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739832990000|2025-02-17 22:56:30|64.15|63.75|64.16|63.76|64.18|63.78|64.15|63.75|5
1739833000000|2025-02-17 22:56:40|64.18|63.78|64.26|63.86|64.27|63.87|64.15|63.75|10
1739833010000|2025-02-17 22:56:50|64.25|63.85|64.26|63.86|64.27|63.87|64.24|63.84|7
1739833020000|2025-02-17 22:57:00|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|4
1739833030000|2025-02-17 22:57:10|64.25|63.85|64.27|63.87|64.27|63.87|64.25|63.85|2
1739833040000|2025-02-17 22:57:20|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|2
1739833050000|2025-02-17 22:57:30|64.24|63.84|64.21|63.81|64.24|63.84|64.2|63.8|4
1739833070000|2025-02-17 22:57:50|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1739833080000|2025-02-17 22:58:00|64.27|63.87|64.24|63.84|64.27|63.87|64.24|63.84|4
1739833100000|2025-02-17 22:58:20|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739833110000|2025-02-17 22:58:30|64.24|63.84|64.32|63.92|64.33|63.93|64.24|63.84|6
1739833120000|2025-02-17 22:58:40|64.33|63.93|64.33|63.93|64.33|63.93|64.32|63.92|5
1739833130000|2025-02-17 22:58:50|64.32|63.92|64.24|63.84|64.32|63.92|64.24|63.84|6
1739833140000|2025-02-17 22:59:00|64.19|63.79|64.16|63.76|64.19|63.79|64.14|63.74|9
1739833150000|2025-02-17 22:59:10|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739833160000|2025-02-17 22:59:20|64.12|63.72|64.06|63.66|64.12|63.72|64.06|63.66|5
1739833170000|2025-02-17 22:59:30|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|2
1739833180000|2025-02-17 22:59:40|64.05|63.65|64.12|63.72|64.17|63.77|64.05|63.65|12
1739833190000|2025-02-17 22:59:50|64.15|63.75|64.12|63.72|64.15|63.75|64.12|63.72|6
1739833200000|2025-02-17 23:00:00|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739833210000|2025-02-17 23:00:10|64.17|63.77|64.14|63.74|64.17|63.77|64.14|63.74|4
1739833230000|2025-02-17 23:00:30|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739833240000|2025-02-17 23:00:40|64.17|63.77|64.15|63.75|64.17|63.77|64.15|63.75|3
1739833250000|2025-02-17 23:00:50|64.14|63.74|64.18|63.78|64.21|63.81|64.14|63.74|7
1739833260000|2025-02-17 23:01:00|64.17|63.77|64.14|63.74|64.18|63.78|64.14|63.74|8
1739833270000|2025-02-17 23:01:10|64.15|63.75|64.25|63.85|64.28|63.88|64.15|63.75|14
1739833280000|2025-02-17 23:01:20|64.26|63.86|64.24|63.84|64.26|63.86|64.24|63.84|3
1739833290000|2025-02-17 23:01:30|64.22|63.82|64.24|63.84|64.24|63.84|64.22|63.82|2
1739833300000|2025-02-17 23:01:40|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1739833310000|2025-02-17 23:01:50|64.23|63.83|64.21|63.81|64.23|63.83|64.17|63.77|8
1739833330000|2025-02-17 23:02:10|64.24|63.84|64.26|63.86|64.26|63.86|64.24|63.84|2
1739833340000|2025-02-17 23:02:20|64.25|63.85|64.33|63.93|64.33|63.93|64.24|63.84|9
1739833350000|2025-02-17 23:02:30|64.32|63.92|64.28|63.88|64.33|63.93|64.26|63.86|13
1739833360000|2025-02-17 23:02:40|64.27|63.87|64.25|63.85|64.28|63.88|64.25|63.85|5
1739833370000|2025-02-17 23:02:50|64.26|63.86|64.24|63.84|64.26|63.86|64.24|63.84|3
1739833380000|2025-02-17 23:03:00|64.25|63.85|64.24|63.84|64.26|63.86|64.24|63.84|4
1739833390000|2025-02-17 23:03:10|64.26|63.86|64.24|63.84|64.26|63.86|64.24|63.84|3
1739833400000|2025-02-17 23:03:20|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|4
1739833420000|2025-02-17 23:03:40|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739833430000|2025-02-17 23:03:50|64.26|63.86|64.24|63.84|64.26|63.86|64.24|63.84|6
1739833440000|2025-02-17 23:04:00|64.28|63.88|64.31|63.91|64.31|63.91|64.28|63.88|4
1739833450000|2025-02-17 23:04:10|64.3|63.9|64.26|63.86|64.31|63.91|64.26|63.86|5
1739833460000|2025-02-17 23:04:20|64.27|63.87|64.31|63.91|64.31|63.91|64.27|63.87|5
1739833470000|2025-02-17 23:04:30|64.3|63.9|64.29|63.89|64.31|63.91|64.29|63.89|6
1739833490000|2025-02-17 23:04:50|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1739833500000|2025-02-17 23:05:00|64.25|63.85|64.33|63.93|64.33|63.93|64.24|63.84|8
1739833520000|2025-02-17 23:05:20|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1739833530000|2025-02-17 23:05:30|64.29|63.89|64.25|63.85|64.32|63.92|64.25|63.85|9
1739833540000|2025-02-17 23:05:40|64.24|63.84|64.31|63.91|64.32|63.92|64.24|63.84|12
1739833550000|2025-02-17 23:05:50|64.32|63.92|64.32|63.92|64.32|63.92|64.31|63.91|5
1739833560000|2025-02-17 23:06:00|64.31|63.91|64.32|63.92|64.33|63.93|64.31|63.91|6
1739833570000|2025-02-17 23:06:10|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|4
1739833580000|2025-02-17 23:06:20|64.33|63.93|64.33|63.93|64.33|63.93|64.32|63.92|5
1739833590000|2025-02-17 23:06:30|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|7
1739833600000|2025-02-17 23:06:40|64.33|63.93|64.33|63.93|64.33|63.93|64.32|63.92|3
1739833610000|2025-02-17 23:06:50|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|4
1739833620000|2025-02-17 23:07:00|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|6
1739833630000|2025-02-17 23:07:10|64.32|63.92|64.32|63.92|64.33|63.93|64.32|63.92|5
1739833640000|2025-02-17 23:07:20|64.31|63.91|64.33|63.93|64.34|63.94|64.31|63.91|15
1739833650000|2025-02-17 23:07:30|64.32|63.92|64.32|63.92|64.34|63.94|64.32|63.92|6
1739833660000|2025-02-17 23:07:40|64.34|63.94|64.33|63.93|64.34|63.94|64.32|63.92|5
1739833670000|2025-02-17 23:07:50|64.32|63.92|64.32|63.92|64.34|63.94|64.32|63.92|4
1739833680000|2025-02-17 23:08:00|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|8
1739833690000|2025-02-17 23:08:10|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|6
1739833700000|2025-02-17 23:08:20|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|2
1739833720000|2025-02-17 23:08:40|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|4
1739833730000|2025-02-17 23:08:50|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|4
1739833740000|2025-02-17 23:09:00|64.33|63.93|64.33|63.93|64.33|63.93|64.32|63.92|7
1739833750000|2025-02-17 23:09:10|64.32|63.92|64.32|63.92|64.33|63.93|64.31|63.91|6
1739833760000|2025-02-17 23:09:20|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|4
1739833770000|2025-02-17 23:09:30|64.33|63.93|64.33|63.93|64.33|63.93|64.32|63.92|5
1739833780000|2025-02-17 23:09:40|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|6
1739833790000|2025-02-17 23:09:50|64.32|63.92|64.32|63.92|64.33|63.93|64.32|63.92|5
1739833800000|2025-02-17 23:10:00|64.31|63.91|64.32|63.92|64.34|63.94|64.31|63.91|10
1739833810000|2025-02-17 23:10:10|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|6
1739833820000|2025-02-17 23:10:20|64.33|63.93|64.26|63.86|64.33|63.93|64.26|63.86|6
1739833830000|2025-02-17 23:10:30|64.29|63.89|64.33|63.93|64.33|63.93|64.29|63.89|9
1739833840000|2025-02-17 23:10:40|64.32|63.92|64.22|63.82|64.32|63.92|64.22|63.82|10
1739833850000|2025-02-17 23:10:50|64.24|63.84|64.22|63.82|64.24|63.84|64.22|63.82|10
1739833860000|2025-02-17 23:11:00|64.23|63.83|64.23|63.83|64.24|63.84|64.22|63.82|11
1739833870000|2025-02-17 23:11:10|64.25|63.85|64.32|63.92|64.33|63.93|64.23|63.83|8
1739833880000|2025-02-17 23:11:20|64.33|63.93|64.33|63.93|64.33|63.93|64.32|63.92|5
1739833890000|2025-02-17 23:11:30|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|2
1739833940000|2025-02-17 23:12:20|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|4
1739833950000|2025-02-17 23:12:30|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|2
1739833960000|2025-02-17 23:12:40|64.24|63.84|64.22|63.82|64.25|63.85|64.22|63.82|11
1739833970000|2025-02-17 23:12:50|64.24|63.84|64.24|63.84|64.24|63.84|64.23|63.83|3
1739833980000|2025-02-17 23:13:00|64.23|63.83|64.21|63.81|64.23|63.83|64.21|63.81|3
1739833990000|2025-02-17 23:13:10|64.24|63.84|64.22|63.82|64.24|63.84|64.22|63.82|6
1739834000000|2025-02-17 23:13:20|64.24|63.84|64.22|63.82|64.24|63.84|64.22|63.82|7
1739834010000|2025-02-17 23:13:30|64.24|63.84|64.24|63.84|64.24|63.84|64.22|63.82|4
1739834020000|2025-02-17 23:13:40|64.23|63.83|64.22|63.82|64.24|63.84|64.22|63.82|5
1739834030000|2025-02-17 23:13:50|64.24|63.84|64.19|63.79|64.24|63.84|64.17|63.77|11
1739834040000|2025-02-17 23:14:00|64.18|63.78|64.16|63.76|64.18|63.78|64.16|63.76|3
1739834050000|2025-02-17 23:14:10|64.22|63.82|64.2|63.8|64.23|63.83|64.19|63.79|10
1739834060000|2025-02-17 23:14:20|64.18|63.78|64.22|63.82|64.22|63.82|64.18|63.78|6
1739834070000|2025-02-17 23:14:30|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1739834090000|2025-02-17 23:14:50|64.24|63.84|64.24|63.84|64.24|63.84|64.24|63.84|1
1739834100000|2025-02-17 23:15:00|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1739834110000|2025-02-17 23:15:10|64.21|63.81|64.19|63.79|64.23|63.83|64.19|63.79|10
1739834120000|2025-02-17 23:15:20|64.21|63.81|64.18|63.78|64.21|63.81|64.18|63.78|6
1739834130000|2025-02-17 23:15:30|64.17|63.77|64.16|63.76|64.17|63.77|64.16|63.76|2
1739834140000|2025-02-17 23:15:40|64.17|63.77|64.23|63.83|64.23|63.83|64.16|63.76|9
1739834150000|2025-02-17 23:15:50|64.22|63.82|64.24|63.84|64.24|63.84|64.22|63.82|3
1739834160000|2025-02-17 23:16:00|64.23|63.83|64.26|63.86|64.26|63.86|64.23|63.83|6
1739834170000|2025-02-17 23:16:10|64.25|63.85|64.24|63.84|64.25|63.85|64.22|63.82|5
1739834180000|2025-02-17 23:16:20|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1739834190000|2025-02-17 23:16:30|64.24|63.84|64.17|63.77|64.24|63.84|64.17|63.77|7
1739834200000|2025-02-17 23:16:40|64.18|63.78|64.21|63.81|64.23|63.83|64.16|63.76|7
1739834210000|2025-02-17 23:16:50|64.23|63.83|64.22|63.82|64.24|63.84|64.22|63.82|6
1739834220000|2025-02-17 23:17:00|64.25|63.85|64.23|63.83|64.25|63.85|64.22|63.82|7
1739834230000|2025-02-17 23:17:10|64.22|63.82|64.22|63.82|64.24|63.84|64.22|63.82|8
1739834240000|2025-02-17 23:17:20|64.24|63.84|64.19|63.79|64.24|63.84|64.18|63.78|10
1739834250000|2025-02-17 23:17:30|64.16|63.76|64.17|63.77|64.2|63.8|64.16|63.76|11
1739834260000|2025-02-17 23:17:40|64.16|63.76|64.17|63.77|64.17|63.77|64.16|63.76|4
1739834310000|2025-02-17 23:18:30|64.16|63.76|64.17|63.77|64.17|63.77|64.16|63.76|2
1739834340000|2025-02-17 23:19:00|64.18|63.78|64.17|63.77|64.18|63.78|64.16|63.76|5
1739834410000|2025-02-17 23:20:10|64.16|63.76|64.13|63.73|64.16|63.76|64.12|63.72|3
1739834420000|2025-02-17 23:20:20|64.12|63.72|64.15|63.75|64.16|63.76|64.12|63.72|7
1739834430000|2025-02-17 23:20:30|64.17|63.77|64.15|63.75|64.17|63.77|64.15|63.75|3
1739834440000|2025-02-17 23:20:40|64.17|63.77|64.15|63.75|64.17|63.77|64.15|63.75|3
1739834450000|2025-02-17 23:20:50|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739834490000|2025-02-17 23:21:30|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739834560000|2025-02-17 23:22:40|64.14|63.74|64.13|63.73|64.14|63.74|64.08|63.68|5
1739834570000|2025-02-17 23:22:50|64.14|63.74|64.15|63.75|64.15|63.75|64.14|63.74|2
1739834590000|2025-02-17 23:23:10|64.14|63.74|64.15|63.75|64.15|63.75|64.14|63.74|4
1739834640000|2025-02-17 23:24:00|64.14|63.74|64.15|63.75|64.15|63.75|64.14|63.74|2
1739834710000|2025-02-17 23:25:10|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1739834720000|2025-02-17 23:25:20|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739834730000|2025-02-17 23:25:30|64.15|63.75|64.15|63.75|64.15|63.75|64.14|63.74|3
1739834750000|2025-02-17 23:25:50|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739834770000|2025-02-17 23:26:10|64.13|63.73|64.07|63.67|64.13|63.73|64.07|63.67|5
1739834780000|2025-02-17 23:26:20|64.06|63.66|64.07|63.67|64.07|63.67|64.05|63.65|4
1739834790000|2025-02-17 23:26:30|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739834800000|2025-02-17 23:26:40|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1739834810000|2025-02-17 23:26:50|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|2
1739834830000|2025-02-17 23:27:10|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739834860000|2025-02-17 23:27:40|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1739834870000|2025-02-17 23:27:50|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739834880000|2025-02-17 23:28:00|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|4
1739834890000|2025-02-17 23:28:10|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739834950000|2025-02-17 23:29:10|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739834960000|2025-02-17 23:29:20|64.07|63.67|64.11|63.71|64.12|63.72|64.07|63.67|5
1739834970000|2025-02-17 23:29:30|64.09|63.69|64.12|63.72|64.12|63.72|64.09|63.69|4
1739834980000|2025-02-17 23:29:40|64.11|63.71|64.07|63.67|64.12|63.72|64.07|63.67|9
1739834990000|2025-02-17 23:29:50|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1739835000000|2025-02-17 23:30:00|64.07|63.67|64.09|63.69|64.09|63.69|64.06|63.66|3
1739835010000|2025-02-17 23:30:10|64.12|63.72|64.11|63.71|64.12|63.72|64.11|63.71|4
1739835020000|2025-02-17 23:30:20|64.09|63.69|64.08|63.68|64.09|63.69|64.07|63.67|4
1739835030000|2025-02-17 23:30:30|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|2
1739835040000|2025-02-17 23:30:40|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|2
1739835060000|2025-02-17 23:31:00|64.04|63.64|64.06|63.66|64.06|63.66|64.04|63.64|3
1739835070000|2025-02-17 23:31:10|64.07|63.67|64.13|63.73|64.15|63.75|64.07|63.67|15
1739835080000|2025-02-17 23:31:20|64.12|63.72|64.13|63.73|64.14|63.74|64.07|63.67|7
1739835100000|2025-02-17 23:31:40|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1739835110000|2025-02-17 23:31:50|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|2
1739835120000|2025-02-17 23:32:00|64.13|63.73|64.14|63.74|64.14|63.74|64.08|63.68|9
1739835130000|2025-02-17 23:32:10|64.13|63.73|64.14|63.74|64.15|63.75|64.13|63.73|4
1739835140000|2025-02-17 23:32:20|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739835180000|2025-02-17 23:33:00|64.14|63.74|64.15|63.75|64.15|63.75|64.14|63.74|2
1739835190000|2025-02-17 23:33:10|64.14|63.74|64.15|63.75|64.15|63.75|64.14|63.74|2
1739835260000|2025-02-17 23:34:20|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739835270000|2025-02-17 23:34:30|64.13|63.73|64.14|63.74|64.14|63.74|64.13|63.73|4
1739835280000|2025-02-17 23:34:40|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1739835290000|2025-02-17 23:34:50|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1739835310000|2025-02-17 23:35:10|64.15|63.75|64.16|63.76|64.16|63.76|64.15|63.75|2
1739835320000|2025-02-17 23:35:20|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1739835330000|2025-02-17 23:35:30|64.14|63.74|64.15|63.75|64.15|63.75|64.14|63.74|2
1739835340000|2025-02-17 23:35:40|64.14|63.74|64.15|63.75|64.15|63.75|64.14|63.74|4
1739835350000|2025-02-17 23:35:50|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|2
1739835360000|2025-02-17 23:36:00|64.1|63.7|64.1|63.7|64.14|63.74|64.09|63.69|11
1739835370000|2025-02-17 23:36:10|64.11|63.71|64.07|63.67|64.11|63.71|64.07|63.67|5
1739835380000|2025-02-17 23:36:20|64.06|63.66|64.06|63.66|64.07|63.67|64.05|63.65|5
1739835390000|2025-02-17 23:36:30|64.05|63.65|64.06|63.66|64.06|63.66|64.05|63.65|4
1739835410000|2025-02-17 23:36:50|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739835450000|2025-02-17 23:37:30|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1739835460000|2025-02-17 23:37:40|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|2
1739835470000|2025-02-17 23:37:50|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1739835500000|2025-02-17 23:38:20|64.07|63.67|64.11|63.71|64.12|63.72|64.07|63.67|6
1739835520000|2025-02-17 23:38:40|64.09|63.69|64.08|63.68|64.1|63.7|64.08|63.68|4
1739835530000|2025-02-17 23:38:50|64.07|63.67|64.05|63.65|64.07|63.67|64.05|63.65|3
1739835600000|2025-02-17 23:40:00|64.04|63.64|63.96|63.56|64.04|63.64|63.96|63.56|8
1739835610000|2025-02-17 23:40:10|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739835650000|2025-02-17 23:40:50|63.92|63.52|63.9|63.5|63.94|63.54|63.9|63.5|7
1739835660000|2025-02-17 23:41:00|63.89|63.49|63.89|63.49|63.91|63.51|63.87|63.47|9
1739835670000|2025-02-17 23:41:10|63.88|63.48|63.85|63.45|63.91|63.51|63.85|63.45|9
1739835710000|2025-02-17 23:41:50|63.84|63.44|63.85|63.45|63.85|63.45|63.84|63.44|2
1739835720000|2025-02-17 23:42:00|63.84|63.44|63.85|63.45|63.85|63.45|63.84|63.44|2
1739835730000|2025-02-17 23:42:10|63.86|63.46|63.85|63.45|63.86|63.46|63.85|63.45|4
1739835740000|2025-02-17 23:42:20|63.84|63.44|63.84|63.44|63.84|63.44|63.84|63.44|1
1739835760000|2025-02-17 23:42:40|63.85|63.45|63.85|63.45|63.85|63.45|63.84|63.44|3
1739835770000|2025-02-17 23:42:50|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1739835780000|2025-02-17 23:43:00|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739835790000|2025-02-17 23:43:10|63.86|63.46|63.84|63.44|63.86|63.46|63.84|63.44|2
1739835800000|2025-02-17 23:43:20|63.85|63.45|63.86|63.46|63.86|63.46|63.85|63.45|2
1739835810000|2025-02-17 23:43:30|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1739835850000|2025-02-17 23:44:10|63.83|63.43|63.86|63.46|63.86|63.46|63.83|63.43|8
1739835860000|2025-02-17 23:44:20|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|2
1739835890000|2025-02-17 23:44:50|63.82|63.42|63.83|63.43|63.83|63.43|63.82|63.42|2
1739835900000|2025-02-17 23:45:00|63.82|63.42|63.8|63.4|63.83|63.43|63.8|63.4|3
1739835960000|2025-02-17 23:46:00|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|2
1739836020000|2025-02-17 23:47:00|63.85|63.45|63.8|63.4|63.87|63.47|63.8|63.4|8
1739836040000|2025-02-17 23:47:20|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1739836090000|2025-02-17 23:48:10|63.83|63.43|63.85|63.45|63.85|63.45|63.83|63.43|3
1739836100000|2025-02-17 23:48:20|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1739836110000|2025-02-17 23:48:30|63.88|63.48|63.9|63.5|63.9|63.5|63.88|63.48|3
1739836120000|2025-02-17 23:48:40|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739836140000|2025-02-17 23:49:00|63.9|63.5|63.93|63.53|63.94|63.54|63.9|63.5|4
1739836170000|2025-02-17 23:49:30|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739836270000|2025-02-17 23:51:10|63.93|63.53|63.94|63.54|63.94|63.54|63.93|63.53|6
1739836280000|2025-02-17 23:51:20|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739836290000|2025-02-17 23:51:30|63.91|63.51|63.86|63.46|63.91|63.51|63.86|63.46|5
1739836300000|2025-02-17 23:51:40|63.85|63.45|63.85|63.45|63.85|63.45|63.85|63.45|1
1739836320000|2025-02-17 23:52:00|63.84|63.44|63.84|63.44|63.84|63.44|63.83|63.43|3
1739836330000|2025-02-17 23:52:10|63.83|63.43|63.84|63.44|63.84|63.44|63.83|63.43|4
1739836380000|2025-02-17 23:53:00|63.85|63.45|63.91|63.51|63.93|63.53|63.84|63.44|4
1739836390000|2025-02-17 23:53:10|63.95|63.55|63.92|63.52|63.95|63.55|63.92|63.52|4
1739836400000|2025-02-17 23:53:20|63.93|63.53|63.93|63.53|63.96|63.56|63.93|63.53|4
1739836410000|2025-02-17 23:53:30|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739836440000|2025-02-17 23:54:00|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|2
1739836450000|2025-02-17 23:54:10|63.94|63.54|63.9|63.5|63.94|63.54|63.9|63.5|4
1739836470000|2025-02-17 23:54:30|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1739836480000|2025-02-17 23:54:40|63.94|63.54|63.96|63.56|63.96|63.56|63.94|63.54|3
1739836490000|2025-02-17 23:54:50|63.97|63.57|63.97|63.57|63.97|63.57|63.97|63.57|1
1739836500000|2025-02-17 23:55:00|63.94|63.54|63.93|63.53|63.95|63.55|63.92|63.52|7
1739836630000|2025-02-17 23:57:10|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1739836640000|2025-02-17 23:57:20|63.95|63.55|63.96|63.56|63.96|63.56|63.95|63.55|2
1739836650000|2025-02-17 23:57:30|64|63.6|64|63.6|64|63.6|64|63.6|1
1739836680000|2025-02-17 23:58:00|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739836710000|2025-02-17 23:58:30|63.98|63.58|63.96|63.56|63.98|63.58|63.95|63.55|5
1739836720000|2025-02-17 23:58:40|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1739836730000|2025-02-17 23:58:50|63.96|63.56|63.98|63.58|63.98|63.58|63.95|63.55|4
1739836750000|2025-02-17 23:59:10|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1739836780000|2025-02-17 23:59:40|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1739836800000|2025-02-18 00:00:00|63.99|63.59|63.99|63.59|63.99|63.59|63.98|63.58|5
1739836810000|2025-02-18 00:00:10|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1739836830000|2025-02-18 00:00:30|64.13|63.73|64.16|63.76|64.16|63.76|64.13|63.73|2
1739836840000|2025-02-18 00:00:40|64.17|63.77|64.16|63.76|64.17|63.77|64.16|63.76|2
1739836850000|2025-02-18 00:00:50|64.15|63.75|64.14|63.74|64.15|63.75|64.14|63.74|2
1739836860000|2025-02-18 00:01:00|64.13|63.73|64.04|63.64|64.14|63.74|64.04|63.64|8
1739836870000|2025-02-18 00:01:10|64.09|63.69|64.06|63.66|64.1|63.7|64.06|63.66|8
1739836880000|2025-02-18 00:01:20|64.05|63.65|64.04|63.64|64.05|63.65|64.04|63.64|6
1739836890000|2025-02-18 00:01:30|64.11|63.71|64.07|63.67|64.11|63.71|64.06|63.66|4
1739836900000|2025-02-18 00:01:40|64.06|63.66|64.07|63.67|64.07|63.67|64.02|63.62|5
1739836910000|2025-02-18 00:01:50|64.08|63.68|64.07|63.67|64.08|63.68|64.02|63.62|5
1739836920000|2025-02-18 00:02:00|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|3
1739836950000|2025-02-18 00:02:30|64.03|63.63|64.04|63.64|64.04|63.64|64.03|63.63|2
1739836990000|2025-02-18 00:03:10|64.1|63.7|64.1|63.7|64.1|63.7|64.06|63.66|7
1739837000000|2025-02-18 00:03:20|64.09|63.69|64.08|63.68|64.1|63.7|64.06|63.66|11
1739837010000|2025-02-18 00:03:30|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1740211350000|2025-02-22 08:02:30|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1740211370000|2025-02-22 08:02:50|62.75|62.35|62.73|62.33|62.75|62.35|62.73|62.33|3
1740211380000|2025-02-22 08:03:00|62.72|62.32|62.74|62.34|62.75|62.35|62.72|62.32|4
1740211390000|2025-02-22 08:03:10|62.73|62.33|62.77|62.37|62.77|62.37|62.72|62.32|7
1740211400000|2025-02-22 08:03:20|62.76|62.36|62.81|62.41|62.81|62.41|62.74|62.34|10
1740211410000|2025-02-22 08:03:30|62.8|62.4|62.81|62.41|62.84|62.44|62.8|62.4|7
1740211420000|2025-02-22 08:03:40|62.85|62.45|62.82|62.42|62.85|62.45|62.82|62.42|4
1740211430000|2025-02-22 08:03:50|62.81|62.41|62.82|62.42|62.83|62.43|62.81|62.41|3
1740211440000|2025-02-22 08:04:00|62.81|62.41|62.83|62.43|62.83|62.43|62.8|62.4|7
1740211450000|2025-02-22 08:04:10|62.8|62.4|62.81|62.41|62.83|62.43|62.8|62.4|8
1740211460000|2025-02-22 08:04:20|62.83|62.43|62.81|62.41|62.83|62.43|62.81|62.41|5
1740211470000|2025-02-22 08:04:30|62.82|62.42|62.83|62.43|62.85|62.45|62.82|62.42|5
1740211480000|2025-02-22 08:04:40|62.82|62.42|62.83|62.43|62.84|62.44|62.82|62.42|5
1740211490000|2025-02-22 08:04:50|62.84|62.44|62.92|62.52|62.94|62.54|62.83|62.43|8
1740211500000|2025-02-22 08:05:00|62.91|62.51|62.84|62.44|62.91|62.51|62.84|62.44|6
1740211510000|2025-02-22 08:05:10|62.83|62.43|62.83|62.43|62.83|62.43|62.82|62.42|3
1740211520000|2025-02-22 08:05:20|62.82|62.42|62.83|62.43|62.83|62.43|62.81|62.41|3
1740211530000|2025-02-22 08:05:30|62.82|62.42|62.83|62.43|62.83|62.43|62.8|62.4|5
1740211540000|2025-02-22 08:05:40|62.8|62.4|62.82|62.42|62.83|62.43|62.8|62.4|5
1740211550000|2025-02-22 08:05:50|62.81|62.41|62.81|62.41|62.81|62.41|62.81|62.41|1
1740211560000|2025-02-22 08:06:00|62.75|62.35|62.75|62.35|62.75|62.35|62.75|62.35|1
1740211570000|2025-02-22 08:06:10|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1740211580000|2025-02-22 08:06:20|62.78|62.38|62.75|62.35|62.78|62.38|62.75|62.35|7
1740211590000|2025-02-22 08:06:30|62.74|62.34|62.73|62.33|62.74|62.34|62.73|62.33|8
1740211600000|2025-02-22 08:06:40|62.72|62.32|62.74|62.34|62.74|62.34|62.71|62.31|6
1740211610000|2025-02-22 08:06:50|62.73|62.33|62.73|62.33|62.74|62.34|62.72|62.32|7
1740211620000|2025-02-22 08:07:00|62.72|62.32|62.73|62.33|62.74|62.34|62.71|62.31|6
1740211630000|2025-02-22 08:07:10|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|3
1740211640000|2025-02-22 08:07:20|62.72|62.32|62.73|62.33|62.76|62.36|62.7|62.3|9
1740211650000|2025-02-22 08:07:30|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1740211660000|2025-02-22 08:07:40|62.71|62.31|62.72|62.32|62.73|62.33|62.71|62.31|3
1740211670000|2025-02-22 08:07:50|62.71|62.31|62.71|62.31|62.73|62.33|62.71|62.31|6
1740211680000|2025-02-22 08:08:00|62.74|62.34|62.74|62.34|62.76|62.36|62.71|62.31|9
1740211690000|2025-02-22 08:08:10|62.73|62.33|62.71|62.31|62.73|62.33|62.71|62.31|5
1740211700000|2025-02-22 08:08:20|62.73|62.33|62.72|62.32|62.73|62.33|62.71|62.31|4
1740211710000|2025-02-22 08:08:30|62.71|62.31|62.72|62.32|62.72|62.32|62.71|62.31|4
1740211720000|2025-02-22 08:08:40|62.71|62.31|62.72|62.32|62.72|62.32|62.71|62.31|2
1740211730000|2025-02-22 08:08:50|62.71|62.31|62.72|62.32|62.72|62.32|62.71|62.31|2
1740211740000|2025-02-22 08:09:00|62.71|62.31|62.71|62.31|62.71|62.31|62.71|62.31|1
1740211760000|2025-02-22 08:09:20|62.75|62.35|62.73|62.33|62.75|62.35|62.73|62.33|5
1740211770000|2025-02-22 08:09:30|62.74|62.34|62.74|62.34|62.74|62.34|62.73|62.33|5
1740211780000|2025-02-22 08:09:40|62.75|62.35|62.74|62.34|62.83|62.43|62.74|62.34|10
1740211790000|2025-02-22 08:09:50|62.72|62.32|62.74|62.34|62.77|62.37|62.72|62.32|14
1740211800000|2025-02-22 08:10:00|62.72|62.32|62.74|62.34|62.74|62.34|62.72|62.32|5
1740211810000|2025-02-22 08:10:10|62.76|62.36|62.8|62.4|62.81|62.41|62.76|62.36|6
1740211820000|2025-02-22 08:10:20|62.79|62.39|62.77|62.37|62.81|62.41|62.77|62.37|5
1740211830000|2025-02-22 08:10:30|62.78|62.38|62.74|62.34|62.78|62.38|62.72|62.32|11
1740211840000|2025-02-22 08:10:40|62.75|1740211850000|2025-02-22 08:10:50|62.8|62.4|62.81|62.41|62.82|62.42|62.8|62.4|4
1740211860000|2025-02-22 08:11:00|62.8|62.4|62.74|62.34|62.82|62.42|62.74|62.34|8
1740211870000|2025-02-22 08:11:10|62.72|62.32|62.75|62.35|62.79|62.39|62.72|62.32|10
1740211880000|2025-02-22 08:11:20|62.78|62.38|62.72|62.32|62.78|62.38|62.72|62.32|9
1740211890000|2025-02-22 08:11:30|62.74|62.34|62.72|62.32|62.74|62.34|62.71|62.31|6
1740211900000|2025-02-22 08:11:40|62.73|62.33|62.72|62.32|62.73|62.33|62.71|62.31|12
1740211910000|2025-02-22 08:11:50|62.71|62.31|62.72|62.32|62.73|62.33|62.71|62.31|5
1740211920000|2025-02-22 08:12:00|62.71|62.31|62.72|62.32|62.73|62.33|62.7|62.3|8
1740211930000|2025-02-22 08:12:10|62.71|62.31|62.75|62.35|62.76|62.36|62.71|62.31|8
1740211950000|2025-02-22 08:12:30|62.69|62.29|62.69|62.29|62.71|62.31|62.67|62.27|7
1740211960000|2025-02-22 08:12:40|62.68|62.28|62.67|62.27|62.68|62.28|62.67|62.27|2
1740211970000|2025-02-22 08:12:50|62.71|62.31|62.67|62.27|62.71|62.31|62.67|62.27|5
1740212000000|2025-02-22 08:13:20|62.7|62.3|62.73|62.33|62.75|62.35|62.7|62.3|4
1740212010000|2025-02-22 08:13:30|62.72|62.32|62.71|62.31|62.72|62.32|62.71|62.31|4
1740212020000|2025-02-22 08:13:40|62.72|62.32|62.71|62.31|62.72|62.32|62.71|62.31|4
1740212030000|2025-02-22 08:13:50|62.7|62.3|62.71|62.31|62.72|62.32|62.7|62.3|3
1740212040000|2025-02-22 08:14:00|62.72|62.32|62.67|62.27|62.72|62.32|62.67|62.27|6
1740212070000|2025-02-22 08:14:30|62.68|62.28|62.68|62.28|62.7|62.3|62.68|62.28|4
1740212080000|2025-02-22 08:14:40|62.67|62.27|62.64|62.24|62.67|62.27|62.64|62.24|2
1740212100000|2025-02-22 08:15:00|62.63|62.23|62.65|62.25|62.67|62.27|62.62|62.22|12
1740212110000|2025-02-22 08:15:10|62.64|62.24|62.69|62.29|62.7|62.3|62.64|62.24|11
1740212120000|2025-02-22 08:15:20|62.68|62.28|62.66|62.26|62.68|62.28|62.65|62.25|5
1740212130000|2025-02-22 08:15:30|62.67|62.27|62.71|62.31|62.72|62.32|62.67|62.27|6
1740212150000|2025-02-22 08:15:50|62.63|62.23|62.66|62.26|62.67|62.27|62.63|62.23|8
1740212160000|2025-02-22 08:16:00|62.64|62.24|62.63|62.23|62.65|62.25|62.62|62.22|6
1740212170000|2025-02-22 08:16:10|62.62|62.22|62.63|62.23|62.65|62.25|62.62|62.22|6
1740212180000|2025-02-22 08:16:20|62.65|62.25|62.68|62.28|62.68|62.28|62.64|62.24|4
1740212190000|2025-02-22 08:16:30|62.67|62.27|62.7|62.3|62.71|62.31|62.64|62.24|8
1740212200000|2025-02-22 08:16:40|62.73|62.33|62.74|62.34|62.74|62.34|62.73|62.33|6
1740212210000|2025-02-22 08:16:50|62.73|62.33|62.72|62.32|62.74|62.34|62.72|62.32|4
1740212220000|2025-02-22 08:17:00|62.75|62.35|62.72|62.32|62.75|62.35|62.72|62.32|4
1740212230000|2025-02-22 08:17:10|62.71|62.31|62.68|62.28|62.74|62.34|62.68|62.28|6
1740212240000|2025-02-22 08:17:20|62.69|62.29|62.71|62.31|62.73|62.33|62.69|62.29|4
1740212250000|2025-02-22 08:17:30|62.7|62.3|62.73|62.33|62.73|62.33|62.7|62.3|6
1740212260000|2025-02-22 08:17:40|62.72|62.32|62.75|62.35|62.75|62.35|62.72|62.32|6
1740212270000|2025-02-22 08:17:50|62.74|62.34|62.74|62.34|62.75|62.35|62.73|62.33|8
1740212280000|2025-02-22 08:18:00|62.73|62.33|62.74|62.34|62.75|62.35|62.72|62.32|6
1740212290000|2025-02-22 08:18:10|62.73|62.33|62.72|62.32|62.73|62.33|62.71|62.31|3
1740212300000|2025-02-22 08:18:20|62.71|62.31|62.73|62.33|62.74|62.34|62.71|62.31|3
1740212310000|2025-02-22 08:18:30|62.72|62.32|62.73|62.33|62.74|62.34|62.71|62.31|4
1740212320000|2025-02-22 08:18:40|62.72|62.32|62.71|62.31|62.74|62.34|62.71|62.31|4
1740212330000|2025-02-22 08:18:50|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1740212340000|2025-02-22 08:19:00|62.66|62.26|62.65|62.25|62.66|62.26|62.65|62.25|4
1740212350000|2025-02-22 08:19:10|62.64|62.24|62.65|62.25|62.66|62.26|62.64|62.24|5
1740212360000|2025-02-22 08:19:20|62.64|62.24|62.66|62.26|62.67|62.27|62.63|62.23|10
1740212370000|2025-02-22 08:19:30|62.65|62.25|62.65|62.25|62.65|62.25|62.65|62.25|1
1740212380000|2025-02-22 08:19:40|62.64|62.24|62.65|62.25|62.66|62.26|62.64|62.24|3
1740212390000|2025-02-22 08:19:50|62.64|62.24|62.62|62.22|62.66|62.26|62.62|62.22|6
1740212400000|2025-02-22 08:20:00|62.65|62.25|62.73|62.33|62.76|62.36|62.62|62.22|13
1740212410000|2025-02-22 08:20:10|62.72|62.32|62.74|62.34|62.75|62.35|62.72|62.32|5
1740212420000|2025-02-22 08:20:20|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|2
1740212430000|2025-02-22 08:20:30|62.75|62.35|62.75|62.35|62.77|62.37|62.74|62.34|8
1740212440000|2025-02-22 08:20:40|62.74|62.34|62.74|62.34|62.75|62.35|62.74|62.34|5
1740212450000|2025-02-22 08:20:50|62.75|62.35|62.74|62.34|62.75|62.35|62.73|62.33|9
1740212460000|2025-02-22 08:21:00|62.73|62.33|62.74|62.34|62.74|62.34|62.71|62.31|12
1740212470000|2025-02-22 08:21:10|62.73|62.33|62.71|62.31|62.73|62.33|62.71|62.31|7
1740212480000|2025-02-22 08:21:20|62.7|62.3|62.71|62.31|62.74|62.34|62.7|62.3|10
1740212490000|2025-02-22 08:21:30|62.7|62.3|62.73|62.33|62.73|62.33|62.69|62.29|6
1740212500000|2025-02-22 08:21:40|62.72|62.32|62.73|62.33|62.74|62.34|62.71|62.31|5
1740212510000|2025-02-22 08:21:50|62.74|62.34|62.74|62.34|62.75|62.35|62.72|62.32|7
1740212520000|2025-02-22 08:22:00|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|4
1740212540000|2025-02-22 08:22:20|62.71|62.31|62.73|62.33|62.74|62.34|62.71|62.31|5
1740212550000|2025-02-22 08:22:30|62.72|62.32|62.74|62.34|62.75|62.35|62.72|62.32|4
1740212620000|2025-02-22 08:23:40|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1740212660000|2025-02-22 08:24:20|62.71|62.31|62.65|62.25|62.71|62.31|62.61|62.21|12
1740212670000|2025-02-22 08:24:30|62.66|62.26|62.69|62.29|62.75|62.35|62.66|62.26|10
1740212680000|2025-02-22 08:24:40|62.68|62.28|62.7|62.3|62.7|62.3|62.65|62.25|6
1740212690000|2025-02-22 08:24:50|62.73|62.33|62.71|62.31|62.73|62.33|62.71|62.31|3
1740212700000|2025-02-22 08:25:00|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|7
1740212710000|2025-02-22 08:25:10|62.72|62.32|62.73|62.33|62.74|62.34|62.71|62.31|8
1740212720000|2025-02-22 08:25:20|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1740212740000|2025-02-22 08:25:40|62.71|62.31|62.75|62.35|62.75|62.35|62.71|62.31|5
1740212750000|2025-02-22 08:25:50|62.76|62.36|62.74|62.34|62.76|62.36|62.73|62.33|7
1740212760000|2025-02-22 08:26:00|62.73|62.33|62.74|62.34|62.74|62.34|62.72|62.32|5
1740212770000|2025-02-22 08:26:10|62.73|62.33|62.71|62.31|62.74|62.34|62.71|62.31|9
1740212780000|2025-02-22 08:26:20|62.73|62.33|62.72|62.32|62.74|62.34|62.72|62.32|4
1740212790000|2025-02-22 08:26:30|62.74|62.34|62.73|62.33|62.74|62.34|62.73|62.33|2
1740212800000|2025-02-22 08:26:40|62.72|62.32|62.74|62.34|62.74|62.34|62.71|62.31|9
1740212810000|2025-02-22 08:26:50|62.75|62.35|62.72|62.32|62.75|62.35|62.72|62.32|4
1740212820000|2025-02-22 08:27:00|62.74|62.34|62.72|62.32|62.74|62.34|62.72|62.32|5
1740212830000|2025-02-22 08:27:10|62.74|62.34|62.73|62.33|62.75|62.35|62.72|62.32|7
1740212840000|2025-02-22 08:27:20|62.72|62.32|62.71|62.31|62.74|62.34|62.71|62.31|6
1740212850000|2025-02-22 08:27:30|62.74|62.34|62.72|62.32|62.74|62.34|62.72|62.32|5
1740212860000|2025-02-22 08:27:40|62.74|62.34|62.72|62.32|62.74|62.34|62.72|62.32|3
1740212870000|2025-02-22 08:27:50|62.74|62.34|62.73|62.33|62.74|62.34|62.73|62.33|2
1740212880000|2025-02-22 08:28:00|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1740212890000|2025-02-22 08:28:10|62.74|62.34|62.74|62.34|62.74|62.34|62.72|62.32|4
1740212900000|2025-02-22 08:28:20|62.73|62.33|62.73|62.33|62.75|62.35|62.73|62.33|4
1740212910000|2025-02-22 08:28:30|62.75|62.35|62.74|62.34|62.75|62.35|62.74|62.34|2
1740212920000|2025-02-22 08:28:40|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|2
1740212940000|2025-02-22 08:29:00|62.74|62.34|62.73|62.33|62.74|62.34|62.73|62.33|2
1740212950000|2025-02-22 08:29:10|62.74|62.34|62.72|62.32|62.74|62.34|62.72|62.32|4
1740212960000|2025-02-22 08:29:20|62.74|62.34|62.73|62.33|62.74|62.34|62.73|62.33|4
1740212970000|2025-02-22 08:29:30|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|5
1740212980000|2025-02-22 08:29:40|62.72|62.32|62.74|62.34|62.74|62.34|62.72|62.32|4
1740212990000|2025-02-22 08:29:50|62.73|62.33|62.74|62.34|62.74|62.34|62.72|62.32|7
1740213000000|2025-02-22 08:30:00|62.73|62.33|62.75|62.35|62.8|62.4|62.73|62.33|7
1740213010000|2025-02-22 08:30:10|62.74|62.34|62.74|62.34|62.74|62.34|62.73|62.33|3
1740213020000|2025-02-22 08:30:20|62.73|62.33|62.75|62.35|62.76|62.36|62.73|62.33|6
1740213030000|2025-02-22 08:30:30|62.74|62.34|62.75|62.35|62.85|62.45|62.74|62.34|14
1740213040000|2025-02-22 08:30:40|62.74|62.34|62.71|62.31|62.74|62.34|62.71|62.31|6
1740213050000|2025-02-22 08:30:50|62.74|62.34|62.71|62.31|62.74|62.34|62.71|62.31|9
1740213060000|2025-02-22 08:31:00|62.74|62.34|62.72|62.32|62.74|62.34|62.72|62.32|5
1740213070000|2025-02-22 08:31:10|62.71|62.31|62.72|62.32|62.74|62.34|62.71|62.31|4
1740213080000|2025-02-22 08:31:20|62.76|62.36|62.73|62.33|62.77|62.37|62.73|62.33|6
1740213090000|2025-02-22 08:31:30|62.74|62.34|62.71|62.31|62.75|62.35|62.71|62.31|6
1740213100000|2025-02-22 08:31:40|62.74|62.34|62.72|62.32|62.74|62.34|62.71|62.31|7
1740213110000|2025-02-22 08:31:50|62.71|62.31|62.72|62.32|62.74|62.34|62.71|62.31|4
1740213120000|2025-02-22 08:32:00|62.75|62.35|62.74|62.34|62.76|62.36|62.74|62.34|4
1740213130000|2025-02-22 08:32:10|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|2
1740213140000|2025-02-22 08:32:20|62.73|62.33|62.73|62.33|62.73|62.33|62.72|62.32|3
1740213150000|2025-02-22 08:32:30|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|3
1740213160000|2025-02-22 08:32:40|62.72|62.32|62.74|62.34|62.74|62.34|62.72|62.32|4
1740213170000|2025-02-22 08:32:50|62.73|62.33|62.83|62.43|62.84|62.44|62.73|62.33|10
1740213180000|2025-02-22 08:33:00|62.82|62.42|62.79|62.39|62.82|62.42|62.79|62.39|6
1740213190000|2025-02-22 08:33:10|62.77|62.37|62.75|62.35|62.77|62.37|62.74|62.34|5
1740213200000|2025-02-22 08:33:20|62.74|62.34|62.81|62.41|62.84|62.44|62.72|62.32|11
1740213210000|2025-02-22 08:33:30|62.8|62.4|62.82|62.42|62.82|62.42|62.8|62.4|6
1740213220000|2025-02-22 08:33:40|62.81|62.41|62.8|62.4|62.81|62.41|62.8|62.4|2
1740213230000|2025-02-22 08:33:50|62.82|62.42|62.8|62.4|62.82|62.42|62.8|62.4|3
1740213240000|2025-02-22 08:34:00|62.79|62.39|62.75|62.35|62.82|62.42|62.75|62.35|12
1740213250000|2025-02-22 08:34:10|62.74|62.34|62.82|62.42|62.82|62.42|62.74|62.34|6
1740213260000|2025-02-22 08:34:20|62.81|62.41|62.81|62.41|62.85|62.45|62.78|62.38|9
1740213270000|2025-02-22 08:34:30|62.82|62.42|62.81|62.41|62.82|62.42|62.8|62.4|5
1740213280000|2025-02-22 08:34:40|62.82|62.42|62.82|62.42|62.82|62.42|62.8|62.4|4
1740213290000|2025-02-22 08:34:50|62.81|62.41|62.84|62.44|62.86|62.46|62.8|62.4|7
1740213300000|2025-02-22 08:35:00|62.83|62.43|62.83|62.43|62.84|62.44|62.83|62.43|3
1740213310000|2025-02-22 08:35:10|62.82|62.42|62.82|62.42|62.83|62.43|62.82|62.42|5
1740213330000|2025-02-22 08:35:30|62.81|62.41|62.81|62.41|62.81|62.41|62.81|62.41|1
1740213340000|2025-02-22 08:35:40|62.86|62.46|62.81|62.41|62.86|62.46|62.81|62.41|6
1740213350000|2025-02-22 08:35:50|62.8|62.4|62.81|62.41|62.82|62.42|62.8|62.4|3
1740213360000|2025-02-22 08:36:00|62.8|62.4|62.74|62.34|62.8|62.4|62.74|62.34|9
1740213370000|2025-02-22 08:36:10|62.75|62.35|62.74|62.34|62.75|62.35|62.73|62.33|6
1740213380000|2025-02-22 08:36:20|62.72|62.32|62.73|62.33|62.75|62.35|62.72|62.32|6
1740213390000|2025-02-22 08:36:30|62.74|62.34|62.74|62.34|62.75|62.35|62.71|62.31|10
1740213400000|2025-02-22 08:36:40|62.73|62.33|62.73|62.33|62.74|62.34|62.73|62.33|3
1740213410000|2025-02-22 08:36:50|62.72|62.32|62.73|62.33|62.73|62.33|62.72|62.32|4
1740213430000|2025-02-22 08:37:10|62.72|62.32|62.74|62.34|62.74|62.34|62.72|62.32|9
1740213440000|2025-02-22 08:37:20|62.72|62.32|62.77|62.37|62.79|62.39|62.72|62.32|5
1740213450000|2025-02-22 08:37:30|62.76|62.36|62.81|62.41|62.84|62.44|62.76|62.36|11
1740213460000|2025-02-22 08:37:40|62.8|62.4|62.8|62.4|62.82|62.42|62.79|62.39|5
1740213470000|2025-02-22 08:37:50|62.79|62.39|62.81|62.41|62.82|62.42|62.79|62.39|4
1740213480000|2025-02-22 08:38:00|62.8|62.4|62.82|62.42|62.85|62.45|62.8|62.4|6
1740213490000|2025-02-22 08:38:10|62.81|62.41|62.82|62.42|62.83|62.43|62.81|62.41|5
1740213500000|2025-02-22 08:38:20|62.81|62.41|62.82|62.42|62.83|62.43|62.81|62.41|9
1740213530000|2025-02-22 08:38:50|62.83|62.43|62.82|62.42|62.83|62.43|62.82|62.42|2
1740213540000|2025-02-22 08:39:00|62.81|62.41|62.81|62.41|62.83|62.43|62.81|62.41|4
1740213550000|2025-02-22 08:39:10|62.8|62.4|62.74|62.34|62.8|62.4|62.74|62.34|6
1740213560000|2025-02-22 08:39:20|62.75|62.35|62.79|62.39|62.79|62.39|62.73|62.33|8
1740213570000|2025-02-22 08:39:30|62.82|62.42|62.8|62.4|62.83|62.43|62.79|62.39|6
1740213580000|2025-02-22 08:39:40|62.79|62.39|62.8|62.4|62.81|62.41|62.78|62.38|5
1740213590000|2025-02-22 08:39:50|62.79|62.39|62.81|62.41|62.81|62.41|62.79|62.39|2
1740213600000|2025-02-22 08:40:00|62.8|62.4|62.79|62.39|62.8|62.4|62.79|62.39|2
1740213610000|2025-02-22 08:40:10|62.81|62.41|62.79|62.39|62.81|62.41|62.79|62.39|7
1740213620000|2025-02-22 08:40:20|62.82|62.42|62.81|62.41|62.82|62.42|62.81|62.41|2
1740213630000|2025-02-22 08:40:30|62.8|62.4|62.81|62.41|62.82|62.42|62.8|62.4|3
1740213640000|2025-02-22 08:40:40|62.8|62.4|62.79|62.39|62.82|62.42|62.79|62.39|4
1740213650000|2025-02-22 08:40:50|62.81|62.41|62.82|62.42|62.82|62.42|62.8|62.4|3
1740213670000|2025-02-22 08:41:10|62.77|62.37|62.76|62.36|62.77|62.37|62.76|62.36|2
1740213680000|2025-02-22 08:41:20|62.75|62.35|62.74|62.34|62.76|62.36|62.74|62.34|10
1740213690000|2025-02-22 08:41:30|62.75|62.35|62.75|62.35|62.75|62.35|62.74|62.34|3
1740213700000|2025-02-22 08:41:40|62.74|62.34|62.72|62.32|62.74|62.34|62.72|62.32|3
1740213720000|2025-02-22 08:42:00|62.73|62.33|62.74|62.34|62.75|62.35|62.73|62.33|3
1740213730000|2025-02-22 08:42:10|62.73|62.33|62.73|62.33|62.73|62.33|62.71|62.31|5
1740213740000|2025-02-22 08:42:20|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|3
1740213750000|2025-02-22 08:42:30|62.72|62.32|62.72|62.32|62.73|62.33|62.72|62.32|7
1740213760000|2025-02-22 08:42:40|62.71|62.31|62.73|62.33|62.74|62.34|62.71|62.31|4
1740213770000|2025-02-22 08:42:50|62.72|62.32|62.73|62.33|62.73|62.33|62.71|62.31|3
1740213780000|2025-02-22 08:43:00|62.72|62.32|62.72|62.32|62.73|62.33|62.71|62.31|4
1740213790000|2025-02-22 08:43:10|62.71|62.31|62.73|62.33|62.74|62.34|62.71|62.31|4
1740213800000|2025-02-22 08:43:20|62.72|62.32|62.72|62.32|62.74|62.34|62.71|62.31|5
1740213810000|2025-02-22 08:43:30|62.71|62.31|62.73|62.33|62.74|62.34|62.71|62.31|3
1740213820000|2025-02-22 08:43:40|62.72|62.32|62.73|62.33|62.74|62.34|62.7|62.3|7
1740213830000|2025-02-22 08:43:50|62.72|62.32|62.72|62.32|62.74|62.34|62.71|62.31|6
1740213840000|2025-02-22 08:44:00|62.78|62.38|62.78|62.38|62.79|62.39|62.78|62.38|3
1740213850000|2025-02-22 08:44:10|62.79|62.39|62.8|62.4|62.82|62.42|62.78|62.38|6
1740213860000|2025-02-22 08:44:20|62.83|62.43|62.81|62.41|62.83|62.43|62.81|62.41|3
1740213870000|2025-02-22 08:44:30|62.8|62.4|62.74|62.34|62.8|62.4|62.74|62.34|6
1740213880000|2025-02-22 08:44:40|62.75|62.35|62.73|62.33|62.75|62.35|62.73|62.33|5
1740213890000|2025-02-22 08:44:50|62.72|62.32|62.72|62.32|62.75|62.35|62.72|62.32|4
1740213900000|2025-02-22 08:45:00|62.71|62.31|62.71|62.31|62.72|62.32|62.71|62.31|3
1740213910000|2025-02-22 08:45:10|62.74|62.34|62.73|62.33|62.74|62.34|62.72|62.32|4
1740213920000|2025-02-22 08:45:20|62.72|62.32|62.73|62.33|62.73|62.33|62.71|62.31|9
1740213930000|2025-02-22 08:45:30|62.71|62.31|62.71|62.31|62.73|62.33|62.71|62.31|6
1740213940000|2025-02-22 08:45:40|62.73|62.33|62.71|62.31|62.73|62.33|62.71|62.31|5
1740213950000|2025-02-22 08:45:50|62.7|62.3|62.71|62.31|62.73|62.33|62.69|62.29|8
1740213960000|2025-02-22 08:46:00|62.7|62.3|62.71|62.31|62.72|62.32|62.7|62.3|7
1740213970000|2025-02-22 08:46:10|62.7|62.3|62.72|62.32|62.73|62.33|62.7|62.3|5
1740213980000|2025-02-22 08:46:20|62.71|62.31|62.73|62.33|62.77|62.37|62.71|62.31|7
1740213990000|2025-02-22 08:46:30|62.74|62.34|62.71|62.31|62.74|62.34|62.71|62.31|5
1740214000000|2025-02-22 08:46:40|62.74|62.34|62.73|62.33|62.74|62.34|62.71|62.31|10
1740214010000|2025-02-22 08:46:50|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|3
1740214020000|2025-02-22 08:47:00|62.72|62.32|62.71|62.31|62.73|62.33|62.69|62.29|6
1740214030000|2025-02-22 08:47:10|62.73|62.33|62.72|62.32|62.73|62.33|62.7|62.3|6
1740214040000|2025-02-22 08:47:20|62.71|62.31|62.73|62.33|62.73|62.33|62.7|62.3|5
1740214050000|2025-02-22 08:47:30|62.72|62.32|62.7|62.3|62.73|62.33|62.7|62.3|7
1740214060000|2025-02-22 08:47:40|62.73|62.33|62.7|62.3|62.73|62.33|62.7|62.3|4
1740214070000|2025-02-22 08:47:50|62.72|62.32|62.71|62.31|62.72|62.32|62.71|62.31|2
1740214080000|2025-02-22 08:48:00|62.7|62.3|62.71|62.31|62.73|62.33|62.7|62.3|7
1740214090000|2025-02-22 08:48:10|62.7|62.3|62.73|62.33|62.73|62.33|62.7|62.3|6
1740214110000|2025-02-22 08:48:30|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|3
1740214120000|2025-02-22 08:48:40|62.72|62.32|62.72|62.32|62.73|62.33|62.7|62.3|9
1740214130000|2025-02-22 08:48:50|62.71|62.31|62.71|62.31|62.71|62.31|62.71|62.31|1
1740214140000|2025-02-22 08:49:00|62.73|62.33|62.73|62.33|62.76|62.36|62.72|62.32|8
1740214150000|2025-02-22 08:49:10|62.72|62.32|62.72|62.32|62.73|62.33|62.7|62.3|6
1740214160000|2025-02-22 08:49:20|62.71|62.31|62.7|62.3|62.73|62.33|62.7|62.3|4
1740214170000|2025-02-22 08:49:30|62.73|62.33|62.75|62.35|62.76|62.36|62.71|62.31|7
1740214180000|2025-02-22 08:49:40|62.74|62.34|62.74|62.34|62.74|62.34|62.72|62.32|11
1740214190000|2025-02-22 08:49:50|62.73|62.33|62.73|62.33|62.74|62.34|62.71|62.31|6
1740214200000|2025-02-22 08:50:00|62.75|62.35|62.74|62.34|62.75|62.35|62.73|62.33|6
1740214210000|2025-02-22 08:50:10|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|6
1740214220000|2025-02-22 08:50:20|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|4
1740214230000|2025-02-22 08:50:30|62.71|62.31|62.73|62.33|62.73|62.33|62.71|62.31|10
1740214240000|2025-02-22 08:50:40|62.72|62.32|62.72|62.32|62.73|62.33|62.72|62.32|3
1740214250000|2025-02-22 08:50:50|62.71|62.31|62.74|62.34|62.76|62.36|62.71|62.31|8
1740214260000|2025-02-22 08:51:00|62.73|62.33|62.74|62.34|62.74|62.34|62.71|62.31|6
1740214270000|2025-02-22 08:51:10|62.73|62.33|62.73|62.33|62.74|62.34|62.73|62.33|3
1740214280000|2025-02-22 08:51:20|62.74|62.34|62.72|62.32|62.74|62.34|62.71|62.31|7
1740214290000|2025-02-22 08:51:30|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1740214300000|2025-02-22 08:51:40|62.72|62.32|62.72|62.32|62.73|62.33|62.72|62.32|3
1740214310000|2025-02-22 08:51:50|62.7|62.3|62.72|62.32|62.76|62.36|62.7|62.3|9
1740214320000|2025-02-22 08:52:00|62.73|62.33|62.73|62.33|62.76|62.36|62.71|62.31|13
1740214330000|2025-02-22 08:52:10|62.72|62.32|62.73|62.33|62.73|62.33|62.7|62.3|10
1740214340000|2025-02-22 08:52:20|62.72|62.32|62.72|62.32|62.73|62.33|62.7|62.3|15
1740214350000|2025-02-22 08:52:30|62.73|62.33|62.72|62.32|62.74|62.34|62.72|62.32|5
1740214360000|2025-02-22 08:52:40|62.77|62.37|62.73|62.33|62.77|62.37|62.73|62.33|6
1740214370000|2025-02-22 08:52:50|62.72|62.32|62.72|62.32|62.73|62.33|62.72|62.32|5
1740214380000|2025-02-22 08:53:00|62.71|62.31|62.71|62.31|62.73|62.33|62.69|62.29|11
1740214390000|2025-02-22 08:53:10|62.72|62.32|62.71|62.31|62.73|62.33|62.71|62.31|4
1740214400000|2025-02-22 08:53:20|62.73|62.33|62.72|62.32|62.73|62.33|62.7|62.3|7
1740214410000|2025-02-22 08:53:30|62.71|62.31|62.71|62.31|62.72|62.32|62.71|62.31|9
1740214420000|2025-02-22 08:53:40|62.72|62.32|62.71|62.31|62.72|62.32|62.71|62.31|4
1740214430000|2025-02-22 08:53:50|62.72|62.32|62.72|62.32|62.76|62.36|62.71|62.31|10
1740214440000|2025-02-22 08:54:00|62.71|62.31|62.72|62.32|62.73|62.33|62.71|62.31|6
1740214450000|2025-02-22 08:54:10|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|4
1740214460000|2025-02-22 08:54:20|62.74|62.34|62.72|62.32|62.74|62.34|62.72|62.32|5
1740214470000|2025-02-22 08:54:30|62.74|62.34|62.73|62.33|62.77|62.37|62.71|62.31|14
1740214480000|2025-02-22 08:54:40|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|5
1740214500000|2025-02-22 08:55:00|62.72|62.32|62.74|62.34|62.74|62.34|62.72|62.32|3
1740214510000|2025-02-22 08:55:10|62.73|62.33|62.81|62.41|62.83|62.43|62.72|62.32|8
1740214520000|2025-02-22 08:55:20|62.8|62.4|62.82|62.42|62.85|62.45|62.8|62.4|10
1740214530000|2025-02-22 08:55:30|62.81|62.41|62.82|62.42|62.82|62.42|62.8|62.4|6
1740214540000|2025-02-22 08:55:40|62.81|62.41|62.81|62.41|62.82|62.42|62.8|62.4|6
1740214550000|2025-02-22 08:55:50|62.8|62.4|62.81|62.41|62.82|62.42|62.8|62.4|3
1740214560000|2025-02-22 08:56:00|62.79|62.39|62.74|62.34|62.82|62.42|62.74|62.34|8
1740214570000|2025-02-22 08:56:10|62.73|62.33|62.75|62.35|62.75|62.35|62.72|62.32|10
1740214580000|2025-02-22 08:56:20|62.74|62.34|62.83|62.43|62.83|62.43|62.72|62.32|15
1740214590000|2025-02-22 08:56:30|62.84|62.44|62.8|62.4|62.84|62.44|62.8|62.4|5
1740214600000|2025-02-22 08:56:40|62.82|62.42|62.8|62.4|62.82|62.42|62.8|62.4|3
1740214610000|2025-02-22 08:56:50|62.79|62.39|62.8|62.4|62.81|62.41|62.78|62.38|8
1740214620000|2025-02-22 08:57:00|62.79|62.39|62.8|62.4|62.8|62.4|62.79|62.39|6
1740214630000|2025-02-22 08:57:10|62.81|62.41|62.8|62.4|62.81|62.41|62.8|62.4|2
1740214670000|2025-02-22 08:57:50|62.79|62.39|62.8|62.4|62.8|62.4|62.79|62.39|2
1740214700000|2025-02-22 08:58:20|62.83|62.43|62.82|62.42|62.83|62.43|62.81|62.41|4
1740214710000|2025-02-22 08:58:30|62.84|62.44|62.84|62.44|62.87|62.47|62.82|62.42|10
1740214720000|2025-02-22 08:58:40|62.81|62.41|62.83|62.43|62.83|62.43|62.81|62.41|4
1740214730000|2025-02-22 08:58:50|62.82|62.42|62.82|62.42|62.84|62.44|62.81|62.41|6
1740214740000|2025-02-22 08:59:00|62.8|62.4|62.82|62.42|62.82|62.42|62.79|62.39|7
1740214750000|2025-02-22 08:59:10|62.81|62.41|62.82|62.42|62.83|62.43|62.8|62.4|5
1740214760000|2025-02-22 08:59:20|62.81|62.41|62.81|62.41|62.82|62.42|62.8|62.4|4
1740214770000|2025-02-22 08:59:30|62.8|62.4|62.82|62.42|62.82|62.42|62.8|62.4|2
1740214780000|2025-02-22 08:59:40|62.81|62.41|62.8|62.4|62.81|62.41|62.8|62.4|2
1740214790000|2025-02-22 08:59:50|62.79|62.39|62.81|62.41|62.82|62.42|62.79|62.39|5
1740214800000|2025-02-22 09:00:00|62.8|62.4|62.82|62.42|62.82|62.42|62.79|62.39|5
1740214810000|2025-02-22 09:00:10|62.78|62.38|62.81|62.41|62.83|62.43|62.78|62.38|5
1740214820000|2025-02-22 09:00:20|62.8|62.4|62.81|62.41|62.83|62.43|62.79|62.39|6
1740214830000|2025-02-22 09:00:30|62.83|62.43|62.83|62.43|62.83|62.43|62.81|62.41|6
1740214840000|2025-02-22 09:00:40|62.81|62.41|62.81|62.41|62.83|62.43|62.81|62.41|4
1740214850000|2025-02-22 09:00:50|62.83|62.43|62.81|62.41|62.83|62.43|62.81|62.41|3
1740214860000|2025-02-22 09:01:00|62.8|62.4|62.81|62.41|62.82|62.42|62.8|62.4|3
1740214870000|2025-02-22 09:01:10|62.83|62.43|62.82|62.42|62.83|62.43|62.82|62.42|2
1740214890000|2025-02-22 09:01:30|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1740214910000|2025-02-22 09:01:50|62.85|62.45|62.91|62.51|62.93|62.53|62.85|62.45|5
1740214920000|2025-02-22 09:02:00|62.9|62.5|62.83|62.43|62.9|62.5|62.83|62.43|9
1740214930000|2025-02-22 09:02:10|62.8|62.4|62.82|62.42|62.87|62.47|62.8|62.4|6
1740214940000|2025-02-22 09:02:20|62.85|62.45|62.83|62.43|62.85|62.45|62.83|62.43|7
1740214950000|2025-02-22 09:02:30|62.87|62.47|62.84|62.44|62.87|62.47|62.83|62.43|6
1740214960000|2025-02-22 09:02:40|62.82|62.42|62.87|62.47|62.92|62.52|62.82|62.42|7
1740214970000|2025-02-22 09:02:50|62.86|62.46|62.83|62.43|62.86|62.46|62.83|62.43|8
1740214980000|2025-02-22 09:03:00|62.82|62.42|62.83|62.43|62.84|62.44|62.81|62.41|5
1740214990000|2025-02-22 09:03:10|62.82|62.42|62.82|62.42|62.84|62.44|62.82|62.42|6
1740215000000|2025-02-22 09:03:20|62.83|62.43|62.82|62.42|62.83|62.43|62.81|62.41|7
1740215010000|2025-02-22 09:03:30|62.81|62.41|62.83|62.43|62.84|62.44|62.81|62.41|6
1740215020000|2025-02-22 09:03:40|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1740215030000|2025-02-22 09:03:50|62.84|62.44|62.8|62.4|62.84|62.44|62.8|62.4|9
1740215040000|2025-02-22 09:04:00|62.78|62.38|62.82|62.42|62.84|62.44|62.77|62.37|6
1740215050000|2025-02-22 09:04:10|62.81|62.41|62.81|62.41|62.83|62.43|62.81|62.41|4
1740215060000|2025-02-22 09:04:20|62.83|62.43|62.81|62.41|62.88|62.48|62.8|62.4|12
1740215070000|2025-02-22 09:04:30|62.82|62.42|62.82|62.42|62.83|62.43|62.82|62.42|3
1740215090000|2025-02-22 09:04:50|62.88|62.48|62.9|62.5|62.92|62.52|62.88|62.48|4
1740215100000|2025-02-22 09:05:00|62.89|62.49|62.83|62.43|62.89|62.49|62.81|62.41|13
1740215110000|2025-02-22 09:05:10|62.86|62.46|62.9|62.5|62.9|62.5|62.82|62.42|10
1740215120000|2025-02-22 09:05:20|62.94|62.54|62.9|62.5|62.94|62.54|62.9|62.5|7
1740215130000|2025-02-22 09:05:30|62.92|62.52|62.92|62.52|62.92|62.52|62.9|62.5|4
1740215140000|2025-02-22 09:05:40|62.91|62.51|62.96|62.56|62.97|62.57|62.9|62.5|6
1740215150000|2025-02-22 09:05:50|62.95|62.55|62.92|62.52|62.95|62.55|62.92|62.52|4
1740215160000|2025-02-22 09:06:00|62.91|62.51|62.92|62.52|62.92|62.52|62.91|62.51|4
1740215170000|2025-02-22 09:06:10|62.91|62.51|62.93|62.53|62.97|62.57|62.91|62.51|7
1740215180000|2025-02-22 09:06:20|62.92|62.52|62.92|62.52|62.93|62.53|62.92|62.52|3
1740215190000|2025-02-22 09:06:30|62.91|62.51|63.02|62.62|63.07|62.67|62.91|62.51|16
1740215200000|2025-02-22 09:06:40|63.01|62.61|63.01|62.61|63.03|62.63|63.01|62.61|6
1740215210000|2025-02-22 09:06:50|63|62.6|63.01|62.61|63.03|62.63|63|62.6|6
1740215220000|2025-02-22 09:07:00|63.02|62.62|63.01|62.61|63.02|62.62|63|62.6|7
1740215230000|2025-02-22 09:07:10|63|62.6|63.05|62.65|63.05|62.65|62.99|62.59|7
1740215240000|2025-02-22 09:07:20|63.04|62.64|63.02|62.62|63.04|62.64|63.02|62.62|5
1740215250000|2025-02-22 09:07:30|63.01|62.61|63.01|62.61|63.02|62.62|63.01|62.61|7
1740215260000|2025-02-22 09:07:40|63|62.6|63.07|62.67|63.08|62.68|63|62.6|12
1740215280000|2025-02-22 09:08:00|63.01|62.61|63.02|62.62|63.03|62.63|63.01|62.61|3
1740215290000|2025-02-22 09:08:10|63.01|62.61|63.01|62.61|63.03|62.63|63.01|62.61|4
1740215300000|2025-02-22 09:08:20|63.05|62.65|63.01|62.61|63.05|62.65|63.01|62.61|9
1740215310000|2025-02-22 09:08:30|63.05|62.65|63.02|62.62|63.05|62.65|63.02|62.62|6
1740215320000|2025-02-22 09:08:40|63.03|62.63|63.01|62.61|63.03|62.63|63.01|62.61|5
1740215330000|2025-02-22 09:08:50|63.03|62.63|63.02|62.62|63.03|62.63|63|62.6|7
1740215340000|2025-02-22 09:09:00|63.01|62.61|63.02|62.62|63.03|62.63|63.01|62.61|3
1740215350000|2025-02-22 09:09:10|63.01|62.61|63.02|62.62|63.03|62.63|63|62.6|4
1740215360000|2025-02-22 09:09:20|63.01|62.61|63.05|62.65|63.06|62.66|62.99|62.59|9
1740215370000|2025-02-22 09:09:30|63.04|62.64|63|62.6|63.04|62.64|62.99|62.59|9
1740215380000|2025-02-22 09:09:40|63.02|62.62|63.01|62.61|63.02|62.62|63|62.6|4
1740215390000|2025-02-22 09:09:50|63.02|62.62|63.02|62.62|63.05|62.65|63.01|62.61|6
1740215400000|2025-02-22 09:10:00|63.01|62.61|63.06|62.66|63.08|62.68|63|62.6|8
1740215410000|2025-02-22 09:10:10|63.05|62.65|63.01|62.61|63.05|62.65|63.01|62.61|6
1740215420000|2025-02-22 09:10:20|63.03|62.63|63.01|62.61|63.03|62.63|63.01|62.61|5
1740215430000|2025-02-22 09:10:30|63.03|62.63|63.01|62.61|63.06|62.66|63.01|62.61|7
1740215440000|2025-02-22 09:10:40|63.05|62.65|63.01|62.61|63.05|62.65|63.01|62.61|5
1740215450000|2025-02-22 09:10:50|63|62.6|63.01|62.61|63.03|62.63|63|62.6|4
1740215460000|2025-02-22 09:11:00|63|62.6|63.03|62.63|63.04|62.64|63|62.6|3
1740215480000|2025-02-22 09:11:20|63.05|62.65|63.05|62.65|63.06|62.66|63.03|62.63|6
1740215490000|2025-02-22 09:11:30|63.04|62.64|63.05|62.65|63.08|62.68|63|62.6|12
1740215500000|2025-02-22 09:11:40|63.04|62.64|63.03|62.63|63.04|62.64|63.02|62.62|7
1740215510000|2025-02-22 09:11:50|63.01|62.61|63.03|62.63|63.05|62.65|63.01|62.61|7
1740215520000|2025-02-22 09:12:00|63.02|62.62|63.02|62.62|63.04|62.64|63.01|62.61|8
1740215530000|2025-02-22 09:12:10|63.01|62.61|63.03|62.63|63.04|62.64|63.01|62.61|8
1740215540000|2025-02-22 09:12:20|63.02|62.62|63.03|62.63|63.04|62.64|63.02|62.62|6
1740215550000|2025-02-22 09:12:30|63.01|62.61|63.02|62.62|63.02|62.62|63.01|62.61|4
1740215560000|2025-02-22 09:12:40|63.04|62.64|63.02|62.62|63.04|62.64|63.02|62.62|2
1740215570000|2025-02-22 09:12:50|63.01|62.61|63.01|62.61|63.01|62.61|63.01|62.61|1
1740215580000|2025-02-22 09:13:00|63.03|62.63|63.02|62.62|63.03|62.63|63.02|62.62|2
1740215590000|2025-02-22 09:13:10|63.04|62.64|63.04|62.64|63.06|62.66|63.02|62.62|6
1740215600000|2025-02-22 09:13:20|63.03|62.63|63.03|62.63|63.03|62.63|63.01|62.61|6
1740215610000|2025-02-22 09:13:30|63.02|62.62|63.01|62.61|63.03|62.63|63.01|62.61|4
1740215620000|2025-02-22 09:13:40|63.03|62.63|63.01|62.61|63.03|62.63|63.01|62.61|5
1740215630000|2025-02-22 09:13:50|63.04|62.64|63.02|62.62|63.04|62.64|63.02|62.62|3
1740215640000|2025-02-22 09:14:00|63.01|62.61|63.02|62.62|63.03|62.63|63|62.6|4
1740215650000|2025-02-22 09:14:10|63.01|62.61|63|62.6|63.02|62.62|63|62.6|4
1740215670000|2025-02-22 09:14:30|63.02|62.62|63.01|62.61|63.02|62.62|63.01|62.61|4
1740215680000|2025-02-22 09:14:40|63|62.6|63.02|62.62|63.03|62.63|62.99|62.59|7
1740215690000|2025-02-22 09:14:50|63.01|62.61|62.97|62.57|63.01|62.61|62.95|62.55|6
1740215700000|2025-02-22 09:15:00|63|62.6|63.01|62.61|63.03|62.63|63|62.6|4
1740215710000|2025-02-22 09:15:10|63.02|62.62|63|62.6|63.06|62.66|62.98|62.58|11
1740215720000|2025-02-22 09:15:20|63.06|62.66|63|62.6|63.06|62.66|63|62.6|11
1740215730000|2025-02-22 09:15:30|63.01|62.61|62.96|62.56|63.02|62.62|62.96|62.56|10
1740215740000|2025-02-22 09:15:40|62.93|62.53|62.92|62.52|62.96|62.56|62.92|62.52|6
1740215750000|2025-02-22 09:15:50|62.95|62.55|63|62.6|63.02|62.62|62.95|62.55|4
1740215760000|2025-02-22 09:16:00|63.03|62.63|63.01|62.61|63.03|62.63|63|62.6|7
1740215770000|2025-02-22 09:16:10|63|62.6|63.01|62.61|63.02|62.62|63|62.6|3
1740215780000|2025-02-22 09:16:20|63|62.6|63.02|62.62|63.03|62.63|63|62.6|3
1740215790000|2025-02-22 09:16:30|63.06|62.66|63.03|62.63|63.06|62.66|63.03|62.63|6
1740215800000|2025-02-22 09:16:40|63.02|62.62|63.01|62.61|63.02|62.62|63|62.6|6
1740215810000|2025-02-22 09:16:50|62.98|62.58|63.01|62.61|63.04|62.64|62.96|62.56|7
1740215820000|2025-02-22 09:17:00|63|62.6|63.02|62.62|63.03|62.63|62.97|62.57|10
1740215830000|2025-02-22 09:17:10|63.01|62.61|63|62.6|63.02|62.62|63|62.6|4
1740215840000|2025-02-22 09:17:20|62.99|62.59|62.95|62.55|62.99|62.59|62.95|62.55|6
1740215850000|2025-02-22 09:17:30|62.94|62.54|62.94|62.54|62.95|62.55|62.91|62.51|7
1740215870000|2025-02-22 09:17:50|62.93|62.53|62.93|62.53|62.93|62.53|62.93|62.53|1
1740215880000|2025-02-22 09:18:00|62.92|62.52|62.93|62.53|62.95|62.55|62.91|62.51|8
1740215890000|2025-02-22 09:18:10|62.92|62.52|62.92|62.52|62.94|62.54|62.92|62.52|6
1740215900000|2025-02-22 09:18:20|62.93|62.53|62.93|62.53|62.94|62.54|62.91|62.51|8
1740215910000|2025-02-22 09:18:30|62.92|62.52|62.93|62.53|62.94|62.54|62.92|62.52|7
1740215920000|2025-02-22 09:18:40|62.92|62.52|62.97|62.57|62.98|62.58|62.92|62.52|6
1740215930000|2025-02-22 09:18:50|62.96|62.56|62.94|62.54|62.96|62.56|62.94|62.54|5
1740215950000|2025-02-22 09:19:10|62.96|62.56|63.03|62.63|63.05|62.65|62.96|62.56|6
1740215960000|2025-02-22 09:19:20|63.02|62.62|63.01|62.61|63.02|62.62|63.01|62.61|2
1740215970000|2025-02-22 09:19:30|63.03|62.63|63.02|62.62|63.03|62.63|63.02|62.62|4
1740215980000|2025-02-22 09:19:40|63.01|62.61|63.02|62.62|63.03|62.63|63.01|62.61|5
1740215990000|2025-02-22 09:19:50|63.01|62.61|63.03|62.63|63.03|62.63|63.01|62.61|6
1740216000000|2025-02-22 09:20:00|63.02|62.62|63.04|62.64|63.04|62.64|63.01|62.61|6
1740216010000|2025-02-22 09:20:10|63.1|62.7|63.11|62.71|63.15|62.75|63.1|62.7|8
1740216020000|2025-02-22 09:20:20|63.12|62.72|63.12|62.72|63.13|62.73|63.1|62.7|7
1740216030000|2025-02-22 09:20:30|63.08|62.68|63.04|62.64|63.09|62.69|63.04|62.64|9
1740216040000|2025-02-22 09:20:40|63.05|62.65|63.02|62.62|63.05|62.65|63.02|62.62|7
1740216060000|2025-02-22 09:21:00|63.03|62.63|63.02|62.62|63.03|62.63|63.02|62.62|2
1740216070000|2025-02-22 09:21:10|63.01|62.61|63.02|62.62|63.04|62.64|63.01|62.61|4
1740216080000|2025-02-22 09:21:20|63.04|62.64|63.01|62.61|63.04|62.64|63.01|62.61|3
1740216090000|2025-02-22 09:21:30|63.04|62.64|63.02|62.62|63.04|62.64|63.02|62.62|5
1740216100000|2025-02-22 09:21:40|63.01|62.61|63.02|62.62|63.05|62.65|63.01|62.61|7
1740216110000|2025-02-22 09:21:50|63.01|62.61|63.04|62.64|63.06|62.66|63.01|62.61|5
1740216120000|2025-02-22 09:22:00|63.03|62.63|63.02|62.62|63.06|62.66|63.02|62.62|8
1740216130000|2025-02-22 09:22:10|63.01|62.61|63.02|62.62|63.06|62.66|63.01|62.61|9
1740216140000|2025-02-22 09:22:20|63.01|62.61|63.03|62.63|63.04|62.64|63.01|62.61|3
1740216150000|2025-02-22 09:22:30|63.02|62.62|63.01|62.61|63.04|62.64|63.01|62.61|4
1740216160000|2025-02-22 09:22:40|63.04|62.64|63.02|62.62|63.04|62.64|63.01|62.61|5
1740216170000|2025-02-22 09:22:50|63.01|62.61|63.02|62.62|63.04|62.64|63.01|62.61|6
1740216180000|2025-02-22 09:23:00|63.04|62.64|63.03|62.63|63.05|62.65|63.03|62.63|8
1740216190000|2025-02-22 09:23:10|63.05|62.65|63.04|62.64|63.05|62.65|63.02|62.62|5
1740216200000|2025-02-22 09:23:20|63.03|62.63|63.02|62.62|63.04|62.64|63.02|62.62|4
1740216210000|2025-02-22 09:23:30|63.04|62.64|63.04|62.64|63.04|62.64|63.02|62.62|8
1740216220000|2025-02-22 09:23:40|63.03|62.63|63.03|62.63|63.04|62.64|63.01|62.61|11
1740216230000|2025-02-22 09:23:50|63.02|62.62|63.04|62.64|63.04|62.64|63.01|62.61|5
1740216240000|2025-02-22 09:24:00|63.03|62.63|63.03|62.63|63.04|62.64|63.03|62.63|3
1740216260000|2025-02-22 09:24:20|63.02|62.62|63.03|62.63|63.04|62.64|63.02|62.62|3
1740216270000|2025-02-22 09:24:30|63.02|62.62|63.03|62.63|63.04|62.64|63.01|62.61|6
1740216280000|2025-02-22 09:24:40|63.02|62.62|63.03|62.63|63.04|62.64|63.01|62.61|8
1740216290000|2025-02-22 09:24:50|63.04|62.64|63.01|62.61|63.04|62.64|63.01|62.61|6
1740216300000|2025-02-22 09:25:00|63.04|62.64|63.04|62.64|63.04|62.64|63.02|62.62|4
1740216310000|2025-02-22 09:25:10|63.03|62.63|63.04|62.64|63.05|62.65|63.02|62.62|6
1740216320000|2025-02-22 09:25:20|63.03|62.63|63.02|62.62|63.04|62.64|63.02|62.62|4
1740216330000|2025-02-22 09:25:30|63.04|62.64|63.02|62.62|63.04|62.64|63.02|62.62|7
1740216340000|2025-02-22 09:25:40|63.04|62.64|63.02|62.62|63.04|62.64|63.02|62.62|7
1740216350000|2025-02-22 09:25:50|63.03|62.63|63.04|62.64|63.04|62.64|63.01|62.61|4
1740216360000|2025-02-22 09:26:00|63.03|62.63|63.02|62.62|63.03|62.63|63.02|62.62|4
1740216370000|2025-02-22 09:26:10|63.01|62.61|63.02|62.62|63.04|62.64|63.01|62.61|8
1740216380000|2025-02-22 09:26:20|63.04|62.64|63.06|62.66|63.06|62.66|63.02|62.62|8
1740216390000|2025-02-22 09:26:30|63.05|62.65|63.02|62.62|63.05|62.65|63.02|62.62|8
1740216400000|2025-02-22 09:26:40|63.04|62.64|63.02|62.62|63.04|62.64|63.02|62.62|5
1740216410000|2025-02-22 09:26:50|63.03|62.63|63.02|62.62|63.03|62.63|63.02|62.62|2
1740216420000|2025-02-22 09:27:00|63.01|62.61|63.03|62.63|63.05|62.65|63|62.6|6
1740216430000|2025-02-22 09:27:10|63.02|62.62|63.01|62.61|63.02|62.62|63.01|62.61|2
1740216450000|2025-02-22 09:27:30|62.94|62.54|62.95|62.55|62.95|62.55|62.94|62.54|2
1740216460000|2025-02-22 09:27:40|62.94|62.54|62.93|62.53|62.94|62.54|62.93|62.53|2
1740216470000|2025-02-22 09:27:50|62.95|62.55|62.93|62.53|62.95|62.55|62.91|62.51|12
1740216480000|2025-02-22 09:28:00|62.91|62.51|62.94|62.54|62.95|62.55|62.91|62.51|8
1740216490000|2025-02-22 09:28:10|62.95|62.55|62.94|62.54|62.95|62.55|62.94|62.54|4
1740216500000|2025-02-22 09:28:20|62.93|62.53|62.93|62.53|62.94|62.54|62.92|62.52|4
1740216510000|2025-02-22 09:28:30|62.92|62.52|62.94|62.54|62.94|62.54|62.91|62.51|4
1740216520000|2025-02-22 09:28:40|62.93|62.53|62.92|62.52|62.93|62.53|62.92|62.52|2
1740216530000|2025-02-22 09:28:50|62.94|62.54|62.94|62.54|62.94|62.54|62.92|62.52|4
1740216540000|2025-02-22 09:29:00|62.92|62.52|62.94|62.54|62.94|62.54|62.92|62.52|2
1740216580000|2025-02-22 09:29:40|62.97|62.57|62.97|62.57|62.98|62.58|62.97|62.57|3
1740216590000|2025-02-22 09:29:50|62.96|62.56|62.96|62.56|62.96|62.56|62.96|62.56|1
1740216600000|2025-02-22 09:30:00|62.94|62.54|62.96|62.56|62.96|62.56|62.94|62.54|2
1740216610000|2025-02-22 09:30:10|62.98|62.58|62.95|62.55|63.02|62.62|62.95|62.55|9
1740216620000|2025-02-22 09:30:20|63.01|62.61|63.03|62.63|63.06|62.66|63|62.6|5
1740216630000|2025-02-22 09:30:30|63.02|62.62|63.01|62.61|63.02|62.62|63.01|62.61|2
1740216650000|2025-02-22 09:30:50|63.03|62.63|63|62.6|63.03|62.63|62.99|62.59|5
1740216660000|2025-02-22 09:31:00|63.01|62.61|63|62.6|63.01|62.61|63|62.6|6
1740216670000|2025-02-22 09:31:10|63.01|62.61|63.03|62.63|63.04|62.64|63|62.6|4
1740216680000|2025-02-22 09:31:20|63.02|62.62|63.01|62.61|63.03|62.63|63.01|62.61|4
1740216690000|2025-02-22 09:31:30|63.04|62.64|62.99|62.59|63.04|62.64|62.99|62.59|4
1740216700000|2025-02-22 09:31:40|63|62.6|62.94|62.54|63.01|62.61|62.94|62.54|10
1740216710000|2025-02-22 09:31:50|62.93|62.53|62.94|62.54|62.95|62.55|62.93|62.53|3
1740216720000|2025-02-22 09:32:00|62.93|62.53|62.93|62.53|62.95|62.55|62.93|62.53|4
1740216730000|2025-02-22 09:32:10|62.92|62.52|62.93|62.53|62.95|62.55|62.91|62.51|8
1740216740000|2025-02-22 09:32:20|62.92|62.52|62.92|62.52|62.92|62.52|62.92|62.52|1
1740216750000|2025-02-22 09:32:30|62.95|62.55|62.92|62.52|62.95|62.55|62.92|62.52|6
1740216760000|2025-02-22 09:32:40|62.91|62.51|62.92|62.52|62.94|62.54|62.91|62.51|6
1740216770000|2025-02-22 09:32:50|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|3
1740216780000|2025-02-22 09:33:00|62.91|62.51|62.92|62.52|62.93|62.53|62.9|62.5|10
1740216790000|2025-02-22 09:33:10|62.91|62.51|62.94|62.54|62.95|62.55|62.91|62.51|4
1740216800000|2025-02-22 09:33:20|62.93|62.53|62.93|62.53|62.94|62.54|62.91|62.51|7
1740216810000|2025-02-22 09:33:30|62.92|62.52|62.95|62.55|62.97|62.57|62.92|62.52|5
1740216820000|2025-02-22 09:33:40|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|3
1740216840000|2025-02-22 09:34:00|62.95|62.55|62.93|62.53|62.95|62.55|62.93|62.53|3
1740216850000|2025-02-22 09:34:10|62.92|62.52|62.93|62.53|62.94|62.54|62.92|62.52|3
1740216860000|2025-02-22 09:34:20|62.92|62.52|62.93|62.53|62.94|62.54|62.91|62.51|8
1740216870000|2025-02-22 09:34:30|62.92|62.52|62.91|62.51|62.93|62.53|62.91|62.51|4
1740216880000|2025-02-22 09:34:40|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|7
1740216890000|2025-02-22 09:34:50|62.97|62.57|62.93|62.53|62.97|62.57|62.93|62.53|5
1740216900000|2025-02-22 09:35:00|62.92|62.52|62.93|62.53|62.94|62.54|62.92|62.52|3
1740216910000|2025-02-22 09:35:10|62.92|62.52|62.93|62.53|62.94|62.54|62.91|62.51|4
1740216920000|2025-02-22 09:35:20|62.92|62.52|62.91|62.51|62.92|62.52|62.91|62.51|2
1740216930000|2025-02-22 09:35:30|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|3
1740216940000|2025-02-22 09:35:40|62.91|62.51|62.93|62.53|62.94|62.54|62.91|62.51|5
1740216950000|2025-02-22 09:35:50|62.92|62.52|62.93|62.53|62.94|62.54|62.91|62.51|4
1740216960000|2025-02-22 09:36:00|62.91|62.51|62.9|62.5|62.92|62.52|62.9|62.5|4
1740216970000|2025-02-22 09:36:10|62.93|62.53|62.85|62.45|62.93|62.53|62.85|62.45|7
1740216990000|2025-02-22 09:36:30|62.84|62.44|62.84|62.44|62.85|62.45|62.84|62.44|3
1740217050000|2025-02-22 09:37:30|62.85|62.45|62.85|62.45|62.87|62.47|62.85|62.45|4
1740217070000|2025-02-22 09:37:50|62.84|62.44|62.76|62.36|62.84|62.44|62.76|62.36|11
1740217080000|2025-02-22 09:38:00|62.75|62.35|62.75|62.35|62.75|62.35|62.75|62.35|1
1740217090000|2025-02-22 09:38:10|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1740217100000|2025-02-22 09:38:20|62.75|62.35|62.77|62.37|62.78|62.38|62.75|62.35|3
1740217110000|2025-02-22 09:38:30|62.76|62.36|62.83|62.43|62.84|62.44|62.75|62.35|5
1740217130000|2025-02-22 09:38:50|62.85|62.45|62.76|62.36|62.85|62.45|62.76|62.36|8
1740217140000|2025-02-22 09:39:00|62.75|62.35|62.75|62.35|62.75|62.35|62.75|62.35|1
1740217160000|2025-02-22 09:39:20|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1740217180000|2025-02-22 09:39:40|62.75|62.35|62.74|62.34|62.75|62.35|62.74|62.34|2
1740217200000|2025-02-22 09:40:00|62.73|62.33|62.75|62.35|62.75|62.35|62.73|62.33|3
1740217230000|2025-02-22 09:40:30|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1740217280000|2025-02-22 09:41:20|62.77|62.37|62.74|62.34|62.77|62.37|62.74|62.34|4
1740217310000|2025-02-22 09:41:50|62.73|62.33|62.74|62.34|62.74|62.34|62.73|62.33|2
1740217320000|2025-02-22 09:42:00|62.77|62.37|62.75|62.35|62.77|62.37|62.74|62.34|5
1740217350000|2025-02-22 09:42:30|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1740217360000|2025-02-22 09:42:40|62.77|62.37|62.76|62.36|62.78|62.38|62.76|62.36|4
1740217380000|2025-02-22 09:43:00|62.75|62.35|62.75|62.35|62.75|62.35|62.75|62.35|1
1740217390000|2025-02-22 09:43:10|62.79|62.39|62.76|62.36|62.79|62.39|62.76|62.36|4
1740217400000|2025-02-22 09:43:20|62.74|62.34|62.76|62.36|62.76|62.36|62.74|62.34|2
1740217420000|2025-02-22 09:43:40|62.81|62.41|62.82|62.42|62.82|62.42|62.81|62.41|2
1740217430000|2025-02-22 09:43:50|62.87|62.47|62.84|62.44|62.87|62.47|62.84|62.44|4
1740217440000|2025-02-22 09:44:00|62.83|62.43|62.84|62.44|62.84|62.44|62.83|62.43|4
1740217460000|2025-02-22 09:44:20|62.83|62.43|62.74|62.34|62.83|62.43|62.74|62.34|9
1740217470000|2025-02-22 09:44:30|62.76|62.36|62.76|62.36|62.76|62.36|62.76|62.36|1
1740217500000|2025-02-22 09:45:00|62.77|62.37|62.76|62.36|62.77|62.37|62.74|62.34|5
1740217520000|2025-02-22 09:45:20|62.77|62.37|62.86|62.46|62.86|62.46|62.77|62.37|6
1740217530000|2025-02-22 09:45:30|62.85|62.45|62.84|62.44|62.85|62.45|62.84|62.44|2
1740217560000|2025-02-22 09:46:00|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1740217570000|2025-02-22 09:46:10|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1740217580000|2025-02-22 09:46:20|62.86|62.46|62.85|62.45|62.87|62.47|62.85|62.45|4
1740217620000|2025-02-22 09:47:00|62.9|62.5|62.92|62.52|62.93|62.53|62.9|62.5|4
1740217630000|2025-02-22 09:47:10|62.91|62.51|62.85|62.45|62.91|62.51|62.85|62.45|6
1740217650000|2025-02-22 09:47:30|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1740217670000|2025-02-22 09:47:50|62.83|62.43|62.84|62.44|62.84|62.44|62.83|62.43|2
1740217690000|2025-02-22 09:48:10|62.83|62.43|62.84|62.44|62.84|62.44|62.83|62.43|2
1740217720000|2025-02-22 09:48:40|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1740217730000|2025-02-22 09:48:50|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1740217740000|2025-02-22 09:49:00|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|2
1740217750000|2025-02-22 09:49:10|62.86|62.46|62.83|62.43|62.86|62.46|62.83|62.43|4
1740217760000|2025-02-22 09:49:20|62.84|62.44|62.83|62.43|62.84|62.44|62.83|62.43|2
1740217770000|2025-02-22 09:49:30|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1740217790000|2025-02-22 09:49:50|62.83|62.43|62.84|62.44|62.86|62.46|62.83|62.43|4
1740217810000|2025-02-22 09:50:10|62.86|62.46|62.84|62.44|62.86|62.46|62.84|62.44|3
1740217820000|2025-02-22 09:50:20|62.82|62.42|62.82|62.42|62.82|62.42|62.82|62.42|1
1740217830000|2025-02-22 09:50:30|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1740217840000|2025-02-22 09:50:40|62.87|62.47|62.84|62.44|62.87|62.47|62.84|62.44|4
1740217850000|2025-02-22 09:50:50|62.83|62.43|62.84|62.44|62.84|62.44|62.83|62.43|2
1740217870000|2025-02-22 09:51:10|62.87|62.47|62.86|62.46|62.87|62.47|62.86|62.46|2
1740217880000|2025-02-22 09:51:20|62.85|62.45|62.84|62.44|62.85|62.45|62.84|62.44|2
1740217910000|2025-02-22 09:51:50|62.83|62.43|62.84|62.44|62.84|62.44|62.83|62.43|2
1740217930000|2025-02-22 09:52:10|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1740217950000|2025-02-22 09:52:30|62.9|62.5|62.9|62.5|62.9|62.5|62.9|62.5|1
1740217960000|2025-02-22 09:52:40|62.87|62.47|62.86|62.46|62.87|62.47|62.85|62.45|5
1740217970000|2025-02-22 09:52:50|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1740218000000|2025-02-22 09:53:20|62.92|62.52|62.91|62.51|62.92|62.52|62.91|62.51|2
1740218010000|2025-02-22 09:53:30|62.9|62.5|62.86|62.46|62.91|62.51|62.86|62.46|9
1740218020000|2025-02-22 09:53:40|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1740218040000|2025-02-22 09:54:00|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1740218060000|2025-02-22 09:54:20|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1740218070000|2025-02-22 09:54:30|62.87|62.47|62.92|62.52|62.94|62.54|62.87|62.47|5
1740218080000|2025-02-22 09:54:40|62.91|62.51|62.86|62.46|62.91|62.51|62.86|62.46|4
1740218100000|2025-02-22 09:55:00|62.9|62.5|62.93|62.53|62.96|62.56|62.9|62.5|10
1740218110000|2025-02-22 09:55:10|62.92|62.52|62.93|62.53|62.94|62.54|62.92|62.52|3
1740218120000|2025-02-22 09:55:20|62.92|62.52|62.92|62.52|62.92|62.52|62.92|62.52|1
1740218130000|2025-02-22 09:55:30|62.91|62.51|62.94|62.54|62.97|62.57|62.91|62.51|7
1740218140000|2025-02-22 09:55:40|62.93|62.53|62.94|62.54|62.94|62.54|62.92|62.52|7
1740218150000|2025-02-22 09:55:50|62.93|62.53|62.95|62.55|62.97|62.57|62.93|62.53|5
1740218160000|2025-02-22 09:56:00|62.94|62.54|62.93|62.53|62.94|62.54|62.93|62.53|2
1740218200000|2025-02-22 09:56:40|62.9|62.5|62.94|62.54|62.95|62.55|62.89|62.49|5
1740218210000|2025-02-22 09:56:50|62.93|62.53|62.92|62.52|62.93|62.53|62.91|62.51|6
1740218220000|2025-02-22 09:57:00|62.91|62.51|62.92|62.52|62.93|62.53|62.91|62.51|5
1740218230000|2025-02-22 09:57:10|62.91|62.51|62.93|62.53|62.93|62.53|62.91|62.51|2
1740218240000|2025-02-22 09:57:20|62.92|62.52|62.93|62.53|62.93|62.53|62.91|62.51|3
1740218250000|2025-02-22 09:57:30|62.92|62.52|62.91|62.51|62.92|62.52|62.91|62.51|2
1740218260000|2025-02-22 09:57:40|62.94|62.54|62.91|62.51|62.94|62.54|62.91|62.51|6
1740218270000|2025-02-22 09:57:50|62.93|62.53|62.92|62.52|62.93|62.53|62.91|62.51|6
1740218280000|2025-02-22 09:58:00|62.91|62.51|62.86|62.46|62.92|62.52|62.86|62.46|7
1740218290000|2025-02-22 09:58:10|62.91|62.51|62.92|62.52|62.94|62.54|62.91|62.51|4
1740218300000|2025-02-22 09:58:20|62.91|62.51|62.93|62.53|62.94|62.54|62.91|62.51|5
1740218310000|2025-02-22 09:58:30|62.92|62.52|62.91|62.51|62.92|62.52|62.91|62.51|2
1740218320000|2025-02-22 09:58:40|62.93|62.53|62.92|62.52|62.93|62.53|62.92|62.52|2
1740218330000|2025-02-22 09:58:50|62.93|62.53|62.92|62.52|62.93|62.53|62.91|62.51|4
1740218340000|2025-02-22 09:59:00|62.91|62.51|62.92|62.52|62.93|62.53|62.91|62.51|3
1740218350000|2025-02-22 09:59:10|62.91|62.51|62.93|62.53|62.93|62.53|62.91|62.51|2
1740218360000|2025-02-22 09:59:20|62.92|62.52|62.93|62.53|62.97|62.57|62.92|62.52|7
1740218370000|2025-02-22 09:59:30|62.92|62.52|62.94|62.54|62.94|62.54|62.92|62.52|2
1740218390000|2025-02-22 09:59:50|62.93|62.53|62.92|62.52|62.93|62.53|62.92|62.52|2
1740218400000|2025-02-22 10:00:00|62.94|62.54|63|62.6|63|62.6|62.92|62.52|5
1740218410000|2025-02-22 10:00:10|63.01|62.61|63.01|62.61|63.01|62.61|63|62.6|5
1740218420000|2025-02-22 10:00:20|63|62.6|62.95|62.55|63.01|62.61|62.95|62.55|10
1740218430000|2025-02-22 10:00:30|62.94|62.54|62.93|62.53|62.95|62.55|62.93|62.53|6
1740218440000|2025-02-22 10:00:40|62.94|62.54|62.94|62.54|62.94|62.54|62.91|62.51|6
1740218450000|2025-02-22 10:00:50|62.92|62.52|62.92|62.52|62.94|62.54|62.92|62.52|7
1740218460000|2025-02-22 10:01:00|62.93|62.53|62.93|62.53|62.93|62.53|62.91|62.51|8
1740218470000|2025-02-22 10:01:10|62.92|62.52|62.91|62.51|62.92|62.52|62.91|62.51|2
1740218480000|2025-02-22 10:01:20|62.92|62.52|62.91|62.51|62.93|62.53|62.91|62.51|6
1740218490000|2025-02-22 10:01:30|62.93|62.53|62.93|62.53|62.93|62.53|62.93|62.53|1
1740218500000|2025-02-22 10:01:40|62.88|62.48|62.85|62.45|62.88|62.48|62.85|62.45|4
1740218510000|2025-02-22 10:01:50|62.81|62.41|62.81|62.41|62.81|62.41|62.81|62.41|1
1740218520000|2025-02-22 10:02:00|62.84|62.44|62.83|62.43|62.84|62.44|62.83|62.43|2
1740218540000|2025-02-22 10:02:20|62.87|62.47|62.85|62.45|62.87|62.47|62.83|62.43|6
1740218560000|2025-02-22 10:02:40|62.87|62.47|62.85|62.45|62.87|62.47|62.81|62.41|6
1740218590000|2025-02-22 10:03:10|62.84|62.44|62.85|62.45|62.88|62.48|62.84|62.44|6
1740218600000|2025-02-22 10:03:20|62.84|62.44|62.84|62.44|62.84|62.44|62.83|62.43|3
1740218610000|2025-02-22 10:03:30|62.83|62.43|62.84|62.44|62.84|62.44|62.83|62.43|2
1740218620000|2025-02-22 10:03:40|62.83|62.43|62.84|62.44|62.84|62.44|62.83|62.43|2
1740218630000|2025-02-22 10:03:50|62.88|62.48|62.86|62.46|62.9|62.5|62.85|62.45|10
1740218640000|2025-02-22 10:04:00|62.89|62.49|62.85|62.45|62.89|62.49|62.83|62.43|7
1740218650000|2025-02-22 10:04:10|62.84|62.44|62.87|62.47|62.89|62.49|62.84|62.44|4
1740218660000|2025-02-22 10:04:20|62.86|62.46|62.85|62.45|62.86|62.46|62.85|62.45|2
1740218670000|2025-02-22 10:04:30|62.87|62.47|62.92|62.52|62.93|62.53|62.85|62.45|7
1740218680000|2025-02-22 10:04:40|62.91|62.51|62.85|62.45|62.92|62.52|62.85|62.45|8
1740218690000|2025-02-22 10:04:50|62.91|62.51|62.93|62.53|62.96|62.56|62.91|62.51|7
1740218700000|2025-02-22 10:05:00|62.92|62.52|62.94|62.54|62.96|62.56|62.91|62.51|7
1740218710000|2025-02-22 10:05:10|62.93|62.53|62.92|62.52|62.93|62.53|62.91|62.51|5
1740218720000|2025-02-22 10:05:20|62.94|62.54|62.92|62.52|62.96|62.56|62.92|62.52|7
1740218730000|2025-02-22 10:05:30|62.91|62.51|62.92|62.52|62.93|62.53|62.91|62.51|5
1740218740000|2025-02-22 10:05:40|62.91|62.51|62.9|62.5|62.91|62.51|62.85|62.45|8
1740218750000|2025-02-22 10:05:50|62.92|62.52|62.9|62.5|62.92|62.52|62.9|62.5|7
1740218760000|2025-02-22 10:06:00|62.91|62.51|62.96|62.56|62.96|62.56|62.9|62.5|6
1740218780000|2025-02-22 10:06:20|62.85|62.45|62.85|62.45|62.85|62.45|62.84|62.44|3
1740218790000|2025-02-22 10:06:30|62.84|62.44|62.89|62.49|62.9|62.5|62.84|62.44|12
1740218800000|2025-02-22 10:06:40|62.92|62.52|62.85|62.45|62.92|62.52|62.85|62.45|6
1740218810000|2025-02-22 10:06:50|62.82|62.42|62.84|62.44|62.85|62.45|62.82|62.42|3
1740218830000|2025-02-22 10:07:10|62.87|62.47|62.92|62.52|62.92|62.52|62.87|62.47|6
1740218840000|2025-02-22 10:07:20|62.93|62.53|62.94|62.54|62.97|62.57|62.93|62.53|9
1740218850000|2025-02-22 10:07:30|62.97|62.57|63.04|62.64|63.05|62.65|62.97|62.57|11
1740218860000|2025-02-22 10:07:40|63.01|62.61|63.02|62.62|63.1|62.7|63.01|62.61|10
1740218880000|2025-02-22 10:08:00|63.03|62.63|63.13|62.73|63.13|62.73|63.03|62.63|12
1740218890000|2025-02-22 10:08:10|63.12|62.72|63.1|62.7|63.12|62.72|63.1|62.7|9
1740218900000|2025-02-22 10:08:20|63.11|62.71|63.11|62.71|63.13|62.73|63.1|62.7|8
1740218910000|2025-02-22 10:08:30|63.1|62.7|63.11|62.71|63.13|62.73|63.1|62.7|4
1740218920000|2025-02-22 10:08:40|63.1|62.7|63.11|62.71|63.13|62.73|63.1|62.7|8
1740218930000|2025-02-22 10:08:50|63.1|62.7|63.1|62.7|63.13|62.73|63.1|62.7|7
1740218940000|2025-02-22 10:09:00|63.14|62.74|63.11|62.71|63.14|62.74|63.11|62.71|6
1740218950000|2025-02-22 10:09:10|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|7
1740218960000|2025-02-22 10:09:20|63.13|62.73|63.17|62.77|63.17|62.77|63.11|62.71|7
1740218980000|2025-02-22 10:09:40|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|5
1740218990000|2025-02-22 10:09:50|63.1|62.7|63.08|62.68|63.1|62.7|63.08|62.68|3
1740219010000|2025-02-22 10:10:10|63.09|62.69|63.16|62.76|63.16|62.76|63.09|62.69|3
1740219020000|2025-02-22 10:10:20|63.17|62.77|63.17|62.77|63.18|62.78|63.16|62.76|6
1740219030000|2025-02-22 10:10:30|63.18|62.78|63.17|62.77|63.18|62.78|63.17|62.77|2
1740219040000|2025-02-22 10:10:40|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1740219050000|2025-02-22 10:10:50|63.17|62.77|63.16|62.76|63.18|62.78|63.15|62.75|6
1740219060000|2025-02-22 10:11:00|63.17|62.77|63.17|62.77|63.17|62.77|63.17|62.77|1
1740219070000|2025-02-22 10:11:10|63.16|62.76|63.14|62.74|63.17|62.77|63.13|62.73|13
1740219080000|2025-02-22 10:11:20|63.13|62.73|63.13|62.73|63.15|62.75|63.13|62.73|4
1740219110000|2025-02-22 10:11:50|63.12|62.72|63.1|62.7|63.12|62.72|63.1|62.7|5
1740219120000|2025-02-22 10:12:00|63.13|62.73|63.11|62.71|63.13|62.73|63.05|62.65|7
1740219130000|2025-02-22 10:12:10|63.1|62.7|63.09|62.69|63.1|62.7|63.09|62.69|2
1740219140000|2025-02-22 10:12:20|63.08|62.68|63.1|62.7|63.12|62.72|63.08|62.68|4
1740219150000|2025-02-22 10:12:30|63.09|62.69|63.12|62.72|63.12|62.72|63.09|62.69|2
1740219160000|2025-02-22 10:12:40|63.11|62.71|63.11|62.71|63.14|62.74|63.08|62.68|11
1740219170000|2025-02-22 10:12:50|63.1|62.7|63.12|62.72|63.13|62.73|63.1|62.7|7
1740219180000|2025-02-22 10:13:00|63.11|62.71|63.12|62.72|63.12|62.72|63.06|62.66|11
1740219190000|2025-02-22 10:13:10|63.11|62.71|63.13|62.73|63.15|62.75|63.06|62.66|9
1740219200000|2025-02-22 10:13:20|63.12|62.72|63.1|62.7|63.12|62.72|63.1|62.7|3
1740219210000|2025-02-22 10:13:30|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|3
1740219220000|2025-02-22 10:13:40|63.1|62.7|63.13|62.73|63.13|62.73|63.1|62.7|4
1740219230000|2025-02-22 10:13:50|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|2
1740219240000|2025-02-22 10:14:00|63.1|62.7|63.12|62.72|63.14|62.74|63.09|62.69|9
1740219250000|2025-02-22 10:14:10|63.14|62.74|63.15|62.75|63.18|62.78|63.14|62.74|7
1740219260000|2025-02-22 10:14:20|63.14|62.74|63.15|62.75|63.15|62.75|63.14|62.74|2
1740219270000|2025-02-22 10:14:30|63.14|62.74|63.13|62.73|63.15|62.75|63.13|62.73|5
1740219280000|2025-02-22 10:14:40|63.12|62.72|63.11|62.71|63.14|62.74|63.11|62.71|6
1740219290000|2025-02-22 10:14:50|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740219300000|2025-02-22 10:15:00|63.14|62.74|63.13|62.73|63.14|62.74|63.1|62.7|5
1740219320000|2025-02-22 10:15:20|63.12|62.72|63.14|62.74|63.15|62.75|63.12|62.72|4
1740219330000|2025-02-22 10:15:30|63.13|62.73|63.13|62.73|63.14|62.74|63.12|62.72|8
1740219340000|2025-02-22 10:15:40|63.14|62.74|63.13|62.73|63.16|62.76|63.13|62.73|6
1740219350000|2025-02-22 10:15:50|63.19|62.79|63.22|62.82|63.23|62.83|63.19|62.79|5
1740219360000|2025-02-22 10:16:00|63.21|62.81|63.24|62.84|63.24|62.84|63.2|62.8|9
1740219370000|2025-02-22 10:16:10|63.23|62.83|63.21|62.81|63.23|62.83|63.21|62.81|3
1740219380000|2025-02-22 10:16:20|63.17|62.77|63.16|62.76|63.2|62.8|63.1|62.7|11
1740219390000|2025-02-22 10:16:30|63.15|62.75|63.21|62.81|63.23|62.83|63.15|62.75|11
1740219400000|2025-02-22 10:16:40|63.22|62.82|63.14|62.74|63.22|62.82|63.14|62.74|11
1740219410000|2025-02-22 10:16:50|63.13|62.73|63.13|62.73|63.15|62.75|63.12|62.72|9
1740219420000|2025-02-22 10:17:00|63.12|62.72|63.13|62.73|63.17|62.77|63.12|62.72|9
1740219430000|2025-02-22 10:17:10|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|2
1740219440000|2025-02-22 10:17:20|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|2
1740219450000|2025-02-22 10:17:30|63.11|62.71|63.13|62.73|63.13|62.73|63.11|62.71|2
1740219460000|2025-02-22 10:17:40|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|2
1740219470000|2025-02-22 10:17:50|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|2
1740219480000|2025-02-22 10:18:00|63.11|62.71|63.13|62.73|63.13|62.73|63.1|62.7|3
1740219490000|2025-02-22 10:18:10|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|2
1740219500000|2025-02-22 10:18:20|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|2
1740219520000|2025-02-22 10:18:40|63.15|62.75|63.13|62.73|63.15|62.75|63.13|62.73|2
1740219530000|2025-02-22 10:18:50|63.12|62.72|63.13|62.73|63.14|62.74|63.12|62.72|3
1740219540000|2025-02-22 10:19:00|63.12|62.72|63.06|62.66|63.14|62.74|63.06|62.66|8
1740219550000|2025-02-22 10:19:10|63.05|62.65|63.06|62.66|63.06|62.66|63.02|62.62|6
1740219560000|2025-02-22 10:19:20|63.05|62.65|63.05|62.65|63.05|62.65|63.05|62.65|1
1740219600000|2025-02-22 10:20:00|63.07|62.67|63.04|62.64|63.08|62.68|63.03|62.63|10
1740219610000|2025-02-22 10:20:10|63.06|62.66|63.14|62.74|63.15|62.75|63.06|62.66|11
1740219630000|2025-02-22 10:20:30|63.13|62.73|63.14|62.74|63.14|62.74|63.13|62.73|2
1740219640000|2025-02-22 10:20:40|63.16|62.76|63.14|62.74|63.16|62.76|63.14|62.74|3
1740219650000|2025-02-22 10:20:50|63.13|62.73|63.12|62.72|63.14|62.74|63.12|62.72|3
1740219660000|2025-02-22 10:21:00|63.11|62.71|63.14|62.74|63.14|62.74|63.11|62.71|8
1740219670000|2025-02-22 10:21:10|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|5
1740219680000|2025-02-22 10:21:20|63.14|62.74|63.1|62.7|63.14|62.74|63.1|62.7|7
1740219690000|2025-02-22 10:21:30|63.08|62.68|63.12|62.72|63.14|62.74|63.08|62.68|7
1740219710000|2025-02-22 10:21:50|63.11|62.71|63.13|62.73|63.16|62.76|63.11|62.71|7
1740219720000|2025-02-22 10:22:00|63.12|62.72|63.1|62.7|63.12|62.72|63.1|62.7|3
1740219730000|2025-02-22 10:22:10|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|4
1740219740000|2025-02-22 10:22:20|63.11|62.71|63.12|62.72|63.13|62.73|63.1|62.7|4
1740219750000|2025-02-22 10:22:30|63.11|62.71|63.14|62.74|63.14|62.74|63.1|62.7|5
1740219760000|2025-02-22 10:22:40|63.13|62.73|63.12|62.72|63.14|62.74|63.12|62.72|10
1740219770000|2025-02-22 10:22:50|63.1|62.7|63.14|62.74|63.17|62.77|63.1|62.7|10
1740219780000|2025-02-22 10:23:00|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|2
1740219790000|2025-02-22 10:23:10|63.15|62.75|63.12|62.72|63.15|62.75|63.12|62.72|4
1740219800000|2025-02-22 10:23:20|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|2
1740219810000|2025-02-22 10:23:30|63.12|62.72|63.14|62.74|63.15|62.75|63.12|62.72|6
1740219820000|2025-02-22 10:23:40|63.13|62.73|63.14|62.74|63.15|62.75|63.13|62.73|3
1740219830000|2025-02-22 10:23:50|63.13|62.73|63.12|62.72|63.14|62.74|63.12|62.72|4
1740219840000|2025-02-22 10:24:00|63.15|62.75|63.12|62.72|63.15|62.75|63.12|62.72|6
1740219850000|2025-02-22 10:24:10|63.14|62.74|63.15|62.75|63.17|62.77|63.13|62.73|7
1740219860000|2025-02-22 10:24:20|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|4
1740219870000|2025-02-22 10:24:30|63.15|62.75|63.21|62.81|63.21|62.81|63.13|62.73|7
1740219880000|2025-02-22 10:24:40|63.18|62.78|63.23|62.83|63.24|62.84|63.18|62.78|10
1740219890000|2025-02-22 10:24:50|63.22|62.82|63.21|62.81|63.24|62.84|63.17|62.77|11
1740219900000|2025-02-22 10:25:00|63.2|62.8|63.2|62.8|63.2|62.8|63.2|62.8|1
1740219910000|2025-02-22 10:25:10|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|4
1740219920000|2025-02-22 10:25:20|63.15|62.75|63.13|62.73|63.15|62.75|63.13|62.73|7
1740219930000|2025-02-22 10:25:30|63.14|62.74|63.13|62.73|63.15|62.75|63.13|62.73|10
1740219940000|2025-02-22 10:25:40|63.12|62.72|63.14|62.74|63.15|62.75|63.12|62.72|3
1740219950000|2025-02-22 10:25:50|63.13|62.73|63.12|62.72|63.14|62.74|63.12|62.72|8
1740219960000|2025-02-22 10:26:00|63.13|62.73|63.12|62.72|63.14|62.74|63.12|62.72|4
1740219970000|2025-02-22 10:26:10|63.16|62.76|63.14|62.74|63.16|62.76|63.14|62.74|3
1740219980000|2025-02-22 10:26:20|63.13|62.73|63.14|62.74|63.14|62.74|63.12|62.72|5
1740219990000|2025-02-22 10:26:30|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|2
1740220000000|2025-02-22 10:26:40|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|7
1740220010000|2025-02-22 10:26:50|63.11|62.71|63.13|62.73|63.13|62.73|63.09|62.69|5
1740220020000|2025-02-22 10:27:00|63.12|62.72|63.11|62.71|63.13|62.73|63.11|62.71|6
1740220030000|2025-02-22 10:27:10|63.12|62.72|63.15|62.75|63.16|62.76|63.12|62.72|6
1740220040000|2025-02-22 10:27:20|63.14|62.74|63.13|62.73|63.14|62.74|63.1|62.7|8
1740220050000|2025-02-22 10:27:30|63.12|62.72|63.13|62.73|63.14|62.74|63.12|62.72|5
1740220060000|2025-02-22 10:27:40|63.14|62.74|63.11|62.71|63.14|62.74|63.11|62.71|6
1740220070000|2025-02-22 10:27:50|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|2
1740220080000|2025-02-22 10:28:00|63.12|62.72|63.1|62.7|63.12|62.72|63.1|62.7|3
1740220090000|2025-02-22 10:28:10|63.13|62.73|63.13|62.73|63.13|62.73|63.1|62.7|3
1740220110000|2025-02-22 10:28:30|63.12|62.72|63.11|62.71|63.13|62.73|63.11|62.71|4
1740220120000|2025-02-22 10:28:40|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|5
1740220130000|2025-02-22 10:28:50|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|2
1740220140000|2025-02-22 10:29:00|63.11|62.71|63.15|62.75|63.16|62.76|63.11|62.71|6
1740220150000|2025-02-22 10:29:10|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1740220160000|2025-02-22 10:29:20|63.15|62.75|63.16|62.76|63.17|62.77|63.13|62.73|6
1740220170000|2025-02-22 10:29:30|63.15|62.75|63.13|62.73|63.15|62.75|63.13|62.73|4
1740220180000|2025-02-22 10:29:40|63.14|62.74|63.14|62.74|63.14|62.74|63.13|62.73|5
1740220190000|2025-02-22 10:29:50|63.13|62.73|63.14|62.74|63.14|62.74|63.13|62.73|2
1740220200000|2025-02-22 10:30:00|63.12|62.72|63.23|62.83|63.26|62.86|63.12|62.72|12
1740220210000|2025-02-22 10:30:10|63.22|62.82|63.14|62.74|63.23|62.83|63.12|62.72|14
1740220220000|2025-02-22 10:30:20|63.13|62.73|63.12|62.72|63.15|62.75|63.12|62.72|6
1740220230000|2025-02-22 10:30:30|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|3
1740220240000|2025-02-22 10:30:40|63.11|62.71|63.12|62.72|63.13|62.73|63.1|62.7|11
1740220250000|2025-02-22 10:30:50|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|11
1740220260000|2025-02-22 10:31:00|63.08|62.68|63.1|62.7|63.14|62.74|63.06|62.66|10
1740220270000|2025-02-22 10:31:10|63.13|62.73|63.05|62.65|63.13|62.73|63.05|62.65|7
1740220280000|2025-02-22 10:31:20|63.07|62.67|63.12|62.72|63.16|62.76|63.06|62.66|7
1740220300000|2025-02-22 10:31:40|63.11|62.71|63.11|62.71|63.11|62.71|63.11|62.71|1
1740220310000|2025-02-22 10:31:50|63.1|62.7|63.12|62.72|63.12|62.72|63.09|62.69|6
1740220320000|2025-02-22 10:32:00|63.15|62.75|63.13|62.73|63.16|62.76|63.13|62.73|5
1740220330000|2025-02-22 10:32:10|63.12|62.72|63.13|62.73|63.13|62.73|63.11|62.71|3
1740220340000|2025-02-22 10:32:20|63.11|62.71|63.1|62.7|63.12|62.72|63.1|62.7|8
1740220350000|2025-02-22 10:32:30|63.13|62.73|63.14|62.74|63.14|62.74|63.11|62.71|6
1740220360000|2025-02-22 10:32:40|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|3
1740220370000|2025-02-22 10:32:50|63.13|62.73|63.12|62.72|63.13|62.73|63.11|62.71|6
1740220380000|2025-02-22 10:33:00|63.11|62.71|63.13|62.73|63.13|62.73|63.11|62.71|4
1740220390000|2025-02-22 10:33:10|63.12|62.72|63.13|62.73|63.13|62.73|63.11|62.71|9
1740220400000|2025-02-22 10:33:20|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|4
1740220410000|2025-02-22 10:33:30|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|6
1740220420000|2025-02-22 10:33:40|63.11|62.71|63.05|62.65|63.13|62.73|63.05|62.65|8
1740220430000|2025-02-22 10:33:50|63.04|62.64|63.04|62.64|63.05|62.65|63.02|62.62|6
1740220440000|2025-02-22 10:34:00|63.02|62.62|63.12|62.72|63.16|62.76|63.02|62.62|7
1740220450000|2025-02-22 10:34:10|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740220460000|2025-02-22 10:34:20|63.11|62.71|63.12|62.72|63.14|62.74|63.11|62.71|4
1740220470000|2025-02-22 10:34:30|63.11|62.71|63.12|62.72|63.14|62.74|63.11|62.71|6
1740220480000|2025-02-22 10:34:40|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|2
1740220520000|2025-02-22 10:35:20|63.11|62.71|63.12|62.72|63.12|62.72|63.11|62.71|2
1740220530000|2025-02-22 10:35:30|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1740220560000|2025-02-22 10:36:00|63.12|62.72|63.12|62.72|63.12|62.72|63.12|62.72|1
1740220570000|2025-02-22 10:36:10|63.09|62.69|63.08|62.68|63.12|62.72|63.08|62.68|9
1740220580000|2025-02-22 10:36:20|63.05|62.65|63.1|62.7|63.14|62.74|63.05|62.65|8
1740220590000|2025-02-22 10:36:30|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|2
1740220600000|2025-02-22 10:36:40|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|5
1740220610000|2025-02-22 10:36:50|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|4
1740220620000|2025-02-22 10:37:00|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|7
1740220630000|2025-02-22 10:37:10|63.11|62.71|63.11|62.71|63.11|62.71|63.11|62.71|1
1740220640000|2025-02-22 10:37:20|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|2
1740220650000|2025-02-22 10:37:30|63.1|62.7|63.05|62.65|63.1|62.7|63.05|62.65|10
1740220660000|2025-02-22 10:37:40|63.04|62.64|63.12|62.72|63.15|62.75|63.04|62.64|7
1740220670000|2025-02-22 10:37:50|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|3
1740220690000|2025-02-22 10:38:10|63.11|62.71|63.11|62.71|63.11|62.71|63.11|62.71|1
1740220700000|2025-02-22 10:38:20|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|3
1740220710000|2025-02-22 10:38:30|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|5
1740220720000|2025-02-22 10:38:40|63.13|62.73|63.13|62.73|63.13|62.73|63.1|62.7|3
1740220730000|2025-02-22 10:38:50|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|2
1740220740000|2025-02-22 10:39:00|63.13|62.73|63.13|62.73|63.13|62.73|63.11|62.71|4
1740220750000|2025-02-22 10:39:10|63.11|62.71|63.11|62.71|63.13|62.73|63.11|62.71|6
1740220760000|2025-02-22 10:39:20|63.1|62.7|63.14|62.74|63.15|62.75|63.1|62.7|9
1740220770000|2025-02-22 10:39:30|63.13|62.73|63.1|62.7|63.13|62.73|63.1|62.7|3
1740220780000|2025-02-22 10:39:40|63.09|62.69|63.1|62.7|63.12|62.72|63.09|62.69|9
1740220790000|2025-02-22 10:39:50|63.12|62.72|63.1|62.7|63.12|62.72|63.1|62.7|3
1740220800000|2025-02-22 10:40:00|63.09|62.69|63.11|62.71|63.12|62.72|63.09|62.69|3
1740220810000|2025-02-22 10:40:10|63.1|62.7|63.04|62.64|63.12|62.72|63.04|62.64|4
1740220820000|2025-02-22 10:40:20|63.05|62.65|63.05|62.65|63.05|62.65|63.05|62.65|1
1740220890000|2025-02-22 10:41:30|63.11|62.71|63.1|62.7|63.11|62.71|63.1|62.7|2
1740220900000|2025-02-22 10:41:40|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|3
1740220910000|2025-02-22 10:41:50|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740220920000|2025-02-22 10:42:00|63.11|62.71|63.12|62.72|63.13|62.73|63.1|62.7|8
1740220930000|2025-02-22 10:42:10|63.1|62.7|63.13|62.73|63.13|62.73|63.1|62.7|5
1740220940000|2025-02-22 10:42:20|63.12|62.72|63.13|62.73|63.13|62.73|63.11|62.71|3
1740220950000|2025-02-22 10:42:30|63.12|62.72|63.13|62.73|63.13|62.73|63.1|62.7|6
1740220960000|2025-02-22 10:42:40|63.12|62.72|63.13|62.73|63.13|62.73|63.11|62.71|3
1740220970000|2025-02-22 10:42:50|63.14|62.74|63.11|62.71|63.14|62.74|63.1|62.7|7
1740220980000|2025-02-22 10:43:00|63.1|62.7|63.12|62.72|63.13|62.73|63.1|62.7|7
1740220990000|2025-02-22 10:43:10|63.15|62.75|63.14|62.74|63.18|62.78|63.13|62.73|10
1740221000000|2025-02-22 10:43:20|63.13|62.73|63.13|62.73|63.14|62.74|63.12|62.72|4
1740221010000|2025-02-22 10:43:30|63.12|62.72|63.13|62.73|63.13|62.73|63.12|62.72|2
1740221020000|2025-02-22 10:43:40|63.12|62.72|63.12|62.72|63.12|62.72|63.11|62.71|3
1740221030000|2025-02-22 10:43:50|63.14|62.74|63.13|62.73|63.14|62.74|63.12|62.72|7
1740221040000|2025-02-22 10:44:00|63.12|62.72|63.14|62.74|63.14|62.74|63.12|62.72|4
1740221050000|2025-02-22 10:44:10|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|4
1740221060000|2025-02-22 10:44:20|63.18|62.78|63.14|62.74|63.21|62.81|63.14|62.74|16
1740221080000|2025-02-22 10:44:40|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1740221090000|2025-02-22 10:44:50|63.12|62.72|63.12|62.72|63.13|62.73|63.12|62.72|3
1740221100000|2025-02-22 10:45:00|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|6
1740221110000|2025-02-22 10:45:10|63.14|62.74|63.14|62.74|63.16|62.76|63.12|62.72|7
1740221120000|2025-02-22 10:45:20|63.13|62.73|63.12|62.72|63.14|62.74|63.12|62.72|7
1740221130000|2025-02-22 10:45:30|63.13|62.73|63.12|62.72|63.14|62.74|63.12|62.72|5
1740221140000|2025-02-22 10:45:40|63.13|62.73|63.12|62.72|63.15|62.75|63.12|62.72|11
1740221150000|2025-02-22 10:45:50|63.14|62.74|63.13|62.73|63.14|62.74|63.12|62.72|7
1740221160000|2025-02-22 10:46:00|63.12|62.72|63.13|62.73|63.14|62.74|63.12|62.72|7
1740221170000|2025-02-22 10:46:10|63.12|62.72|63.12|62.72|63.13|62.73|63.12|62.72|3
1740221180000|2025-02-22 10:46:20|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|5
1740221190000|2025-02-22 10:46:30|63.13|62.73|63.13|62.73|63.13|62.73|63.11|62.71|3
1740221200000|2025-02-22 10:46:40|63.12|62.72|63.12|62.72|63.14|62.74|63.12|62.72|6
1740221210000|2025-02-22 10:46:50|63.13|62.73|63.13|62.73|63.14|62.74|63.12|62.72|6
1740221220000|2025-02-22 10:47:00|63.12|62.72|63.13|62.73|63.13|62.73|63.11|62.71|3
1740221230000|2025-02-22 10:47:10|63.12|62.72|63.12|62.72|63.12|62.72|63.12|62.72|1
1740221240000|2025-02-22 10:47:20|63.11|62.71|63.11|62.71|63.13|62.73|63.11|62.71|4
1740221250000|2025-02-22 10:47:30|63.08|62.68|63.03|62.63|63.08|62.68|63.01|62.61|8
1740221260000|2025-02-22 10:47:40|63.04|62.64|63.03|62.63|63.04|62.64|63.02|62.62|8
1740221280000|2025-02-22 10:48:00|63.01|62.61|63.02|62.62|63.02|62.62|63.01|62.61|4
1740221290000|2025-02-22 10:48:10|63.03|62.63|63.02|62.62|63.03|62.63|63.01|62.61|7
1740221300000|2025-02-22 10:48:20|63.01|62.61|63.01|62.61|63.03|62.63|63.01|62.61|8
1740221310000|2025-02-22 10:48:30|63.02|62.62|63.06|62.66|63.06|62.66|63.01|62.61|7
1740221320000|2025-02-22 10:48:40|63.05|62.65|63.04|62.64|63.09|62.69|63.04|62.64|10
1740221350000|2025-02-22 10:49:10|63.03|62.63|63.04|62.64|63.04|62.64|63.03|62.63|2
1740221370000|2025-02-22 10:49:30|63.03|62.63|63.02|62.62|63.04|62.64|63.02|62.62|6
1740221380000|2025-02-22 10:49:40|63.04|62.64|63.03|62.63|63.04|62.64|63.03|62.63|2
1740221390000|2025-02-22 10:49:50|63.02|62.62|63.02|62.62|63.03|62.63|63.02|62.62|5
1740221400000|2025-02-22 10:50:00|63.03|62.63|63.03|62.63|63.04|62.64|63.02|62.62|5
1740221410000|2025-02-22 10:50:10|63.04|62.64|63.03|62.63|63.04|62.64|63.02|62.62|8
1740221420000|2025-02-22 10:50:20|63.04|62.64|63.03|62.63|63.04|62.64|63.02|62.62|4
1740221430000|2025-02-22 10:50:30|63.02|62.62|63.02|62.62|63.04|62.64|63.02|62.62|8
1740221440000|2025-02-22 10:50:40|63.03|62.63|63.02|62.62|63.03|62.63|63.02|62.62|2
1740221450000|2025-02-22 10:50:50|63.04|62.64|63.03|62.63|63.04|62.64|63.02|62.62|9
1740221460000|2025-02-22 10:51:00|63.04|62.64|63.04|62.64|63.04|62.64|63.02|62.62|4
1740221480000|2025-02-22 10:51:20|63.03|62.63|63.02|62.62|63.03|62.63|63.02|62.62|2
1740221490000|2025-02-22 10:51:30|63.04|62.64|63.02|62.62|63.04|62.64|63.02|62.62|4
1740221500000|2025-02-22 10:51:40|63.04|62.64|63.02|62.62|63.04|62.64|63.02|62.62|5
1740221510000|2025-02-22 10:51:50|63.03|62.63|63.03|62.63|63.03|62.63|63.01|62.61|6
1740221520000|2025-02-22 10:52:00|63.02|62.62|63.02|62.62|63.03|62.63|63.01|62.61|4
1740221530000|2025-02-22 10:52:10|63.03|62.63|63.02|62.62|63.03|62.63|63.02|62.62|4
1740221540000|2025-02-22 10:52:20|63.04|62.64|63.04|62.64|63.08|62.68|63.02|62.62|8
1740221550000|2025-02-22 10:52:30|63.03|62.63|63.05|62.65|63.06|62.66|63.03|62.63|7
1740221560000|2025-02-22 10:52:40|63.04|62.64|63.04|62.64|63.04|62.64|63.03|62.63|3
1740221570000|2025-02-22 10:52:50|63.03|62.63|63.03|62.63|63.04|62.64|63.03|62.63|3
1740221580000|2025-02-22 10:53:00|63.02|62.62|63.03|62.63|63.05|62.65|63.02|62.62|4
1740221590000|2025-02-22 10:53:10|63.05|62.65|63.04|62.64|63.05|62.65|63.03|62.63|9
1740221640000|2025-02-22 10:54:00|63.03|62.63|63.04|62.64|63.04|62.64|63.03|62.63|2
1740221650000|2025-02-22 10:54:10|63.03|62.63|63.03|62.63|63.04|62.64|63.03|62.63|3
1740221660000|2025-02-22 10:54:20|63|62.6|63|62.6|63|62.6|63|62.6|1
1740221680000|2025-02-22 10:54:40|62.92|62.52|62.93|62.53|62.93|62.53|62.92|62.52|2
1740221690000|2025-02-22 10:54:50|62.92|62.52|62.93|62.53|62.94|62.54|62.91|62.51|7
1740221700000|2025-02-22 10:55:00|62.92|62.52|62.92|62.52|62.93|62.53|62.91|62.51|4
1740221710000|2025-02-22 10:55:10|62.95|62.55|62.93|62.53|62.96|62.56|62.93|62.53|5
1740221720000|2025-02-22 10:55:20|62.94|62.54|62.93|62.53|62.94|62.54|62.92|62.52|6
1740221730000|2025-02-22 10:55:30|62.92|62.52|62.94|62.54|62.94|62.54|62.92|62.52|5
1740221740000|2025-02-22 10:55:40|62.93|62.53|62.93|62.53|62.94|62.54|62.93|62.53|3
1740221750000|2025-02-22 10:55:50|62.94|62.54|62.92|62.52|62.94|62.54|62.9|62.5|6
1740221760000|2025-02-22 10:56:00|62.94|62.54|62.96|62.56|62.97|62.57|62.92|62.52|13
1740221770000|2025-02-22 10:56:10|62.95|62.55|62.95|62.55|62.95|62.55|62.94|62.54|3
1740221780000|2025-02-22 10:56:20|62.94|62.54|62.93|62.53|62.95|62.55|62.93|62.53|6
1740221790000|2025-02-22 10:56:30|62.92|62.52|62.94|62.54|62.94|62.54|62.91|62.51|6
1740221800000|2025-02-22 10:56:40|62.93|62.53|62.92|62.52|62.94|62.54|62.92|62.52|6
1740221810000|2025-02-22 10:56:50|62.94|62.54|62.94|62.54|62.97|62.57|62.93|62.53|10
1740221820000|2025-02-22 10:57:00|62.92|62.52|62.95|62.55|62.97|62.57|62.92|62.52|5
1740221830000|2025-02-22 10:57:10|62.94|62.54|62.93|62.53|62.94|62.54|62.93|62.53|6
1740221840000|2025-02-22 10:57:20|62.92|62.52|62.92|62.52|62.93|62.53|62.92|62.52|3
1740221850000|2025-02-22 10:57:30|62.9|62.5|62.94|62.54|62.96|62.56|62.9|62.5|6
1740221860000|2025-02-22 10:57:40|62.95|62.55|62.94|62.54|62.95|62.55|62.94|62.54|2
1740221870000|2025-02-22 10:57:50|62.95|62.55|62.95|62.55|62.95|62.55|62.95|62.55|1
1740221880000|2025-02-22 10:58:00|62.94|62.54|62.94|62.54|62.95|62.55|62.93|62.53|4
1740221890000|2025-02-22 10:58:10|62.93|62.53|62.93|62.53|62.93|62.53|62.93|62.53|1
1740221900000|2025-02-22 10:58:20|62.92|62.52|62.93|62.53|62.95|62.55|62.92|62.52|3
1740221910000|2025-02-22 10:58:30|62.92|62.52|62.92|62.52|62.94|62.54|62.92|62.52|8
1740221920000|2025-02-22 10:58:40|62.93|62.53|62.93|62.53|62.94|62.54|62.92|62.52|9
1740221930000|2025-02-22 10:58:50|62.94|62.54|62.94|62.54|62.94|62.54|62.92|62.52|7
1740221940000|2025-02-22 10:59:00|62.93|62.53|62.93|62.53|62.94|62.54|62.93|62.53|3
1740221950000|2025-02-22 10:59:10|62.94|62.54|62.94|62.54|62.94|62.54|62.94|62.54|1
1740221980000|2025-02-22 10:59:40|62.93|62.53|62.93|62.53|62.93|62.53|62.93|62.53|1
1740222000000|2025-02-22 11:00:00|62.94|62.54|62.92|62.52|62.94|62.54|62.92|62.52|3
1740222010000|2025-02-22 11:00:10|62.93|62.53|62.92|62.52|62.93|62.53|62.91|62.51|5
1740222020000|2025-02-22 11:00:20|62.93|62.53|62.93|62.53|62.93|62.53|62.92|62.52|3
1740222030000|2025-02-22 11:00:30|62.92|62.52|62.93|62.53|62.93|62.53|62.92|62.52|4
1740222040000|2025-02-22 11:00:40|62.92|62.52|62.91|62.51|62.93|62.53|62.91|62.51|7
1740222050000|2025-02-22 11:00:50|62.92|62.52|62.86|62.46|62.93|62.53|62.86|62.46|9
1740222070000|2025-02-22 11:01:10|62.92|62.52|62.92|62.52|62.93|62.53|62.92|62.52|3
1740222080000|2025-02-22 11:01:20|62.91|62.51|62.92|62.52|62.94|62.54|62.91|62.51|7
1740222090000|2025-02-22 11:01:30|62.91|62.51|62.91|62.51|62.94|62.54|62.91|62.51|7
1740222100000|2025-02-22 11:01:40|62.92|62.52|62.92|62.52|62.94|62.54|62.92|62.52|10
1740222110000|2025-02-22 11:01:50|62.94|62.54|62.97|62.57|62.97|62.57|62.92|62.52|7
1740222130000|2025-02-22 11:02:10|62.98|62.58|62.98|62.58|62.98|62.58|62.97|62.57|3
1740222140000|2025-02-22 11:02:20|62.97|62.57|62.97|62.57|62.97|62.57|62.97|62.57|1
1740222150000|2025-02-22 11:02:30|62.98|62.58|62.98|62.58|62.98|62.58|62.98|62.58|1
1740222160000|2025-02-22 11:02:40|62.97|62.57|62.97|62.57|62.97|62.57|62.95|62.55|6
1740222180000|2025-02-22 11:03:00|62.98|62.58|62.98|62.58|62.98|62.58|62.97|62.57|3
1740222190000|2025-02-22 11:03:10|62.97|62.57|62.98|62.58|62.98|62.58|62.97|62.57|2
1740222210000|2025-02-22 11:03:30|62.99|62.59|62.99|62.59|62.99|62.59|62.99|62.59|1
1740222230000|2025-02-22 11:03:50|62.98|62.58|62.98|62.58|62.98|62.58|62.98|62.58|1
1740222240000|2025-02-22 11:04:00|62.97|62.57|62.97|62.57|62.98|62.58|62.97|62.57|3
1740222250000|2025-02-22 11:04:10|62.98|62.58|62.98|62.58|62.98|62.58|62.98|62.58|1
1740222270000|2025-02-22 11:04:30|63.04|62.64|63.04|62.64|63.04|62.64|63.04|62.64|1
1740222290000|2025-02-22 11:04:50|63.05|62.65|63.05|62.65|63.1|62.7|63.04|62.64|8
1740222300000|2025-02-22 11:05:00|63.04|62.64|63.1|62.7|63.1|62.7|63.04|62.64|8
1740222310000|2025-02-22 11:05:10|63.14|62.74|63.11|62.71|63.14|62.74|63.11|62.71|4
1740222320000|2025-02-22 11:05:20|63.1|62.7|63.12|62.72|63.13|62.73|63.1|62.7|3
1740222330000|2025-02-22 11:05:30|63.09|62.69|63.05|62.65|63.09|62.69|63.05|62.65|7
1740222340000|2025-02-22 11:05:40|63.06|62.66|63.05|62.65|63.06|62.66|63.04|62.64|5
1740222350000|2025-02-22 11:05:50|63.04|62.64|63.04|62.64|63.05|62.65|63.04|62.64|5
1740222360000|2025-02-22 11:06:00|63.05|62.65|63.04|62.64|63.05|62.65|63.02|62.62|5
1740222370000|2025-02-22 11:06:10|63.05|62.65|63.04|62.64|63.05|62.65|63.02|62.62|6
1740222380000|2025-02-22 11:06:20|63.02|62.62|63.04|62.64|63.05|62.65|63.01|62.61|9
1740222390000|2025-02-22 11:06:30|63.03|62.63|63.03|62.63|63.05|62.65|63.03|62.63|8
1740222400000|2025-02-22 11:06:40|63.04|62.64|63.03|62.63|63.05|62.65|63.03|62.63|4
1740222410000|2025-02-22 11:06:50|63.05|62.65|63.04|62.64|63.05|62.65|63.02|62.62|8
1740222420000|2025-02-22 11:07:00|63.03|62.63|63.03|62.63|63.04|62.64|63.03|62.63|7
1740222430000|2025-02-22 11:07:10|63.02|62.62|63.03|62.63|63.04|62.64|63.02|62.62|5
1740222440000|2025-02-22 11:07:20|63.02|62.62|63.03|62.63|63.05|62.65|63.02|62.62|9
1740222450000|2025-02-22 11:07:30|63.04|62.64|63.03|62.63|63.04|62.64|63.03|62.63|2
1740222470000|2025-02-22 11:07:50|63.04|62.64|63.03|62.63|63.04|62.64|63.03|62.63|2
1740222480000|2025-02-22 11:08:00|63.04|62.64|63.05|62.65|63.05|62.65|63.03|62.63|5
1740222490000|2025-02-22 11:08:10|63.04|62.64|63.04|62.64|63.04|62.64|63.03|62.63|3
1740222500000|2025-02-22 11:08:20|63.02|62.62|63.04|62.64|63.05|62.65|63.02|62.62|12
1740222510000|2025-02-22 11:08:30|63.03|62.63|63.03|62.63|63.04|62.64|63.02|62.62|6
1740222520000|2025-02-22 11:08:40|63.02|62.62|63.03|62.63|63.04|62.64|63.02|62.62|3
1740222530000|2025-02-22 11:08:50|63.02|62.62|63.03|62.63|63.04|62.64|63.02|62.62|4
1740222540000|2025-02-22 11:09:00|63.04|62.64|63.04|62.64|63.04|62.64|63.03|62.63|3
1740222550000|2025-02-22 11:09:10|63.03|62.63|63.04|62.64|63.04|62.64|63.02|62.62|4
1740222560000|2025-02-22 11:09:20|63.03|62.63|63.03|62.63|63.04|62.64|63.03|62.63|5
1740222570000|2025-02-22 11:09:30|63.02|62.62|63.03|62.63|63.04|62.64|63.02|62.62|3
1740222580000|2025-02-22 11:09:40|63.02|62.62|63.03|62.63|63.04|62.64|63.02|62.62|3
1740222590000|2025-02-22 11:09:50|63.02|62.62|63.03|62.63|63.04|62.64|63.02|62.62|5
1740222600000|2025-02-22 11:10:00|63.02|62.62|63.03|62.63|63.04|62.64|63.02|62.62|7
1740222610000|2025-02-22 11:10:10|63.02|62.62|63.04|62.64|63.04|62.64|63.01|62.61|6
1740222620000|2025-02-22 11:10:20|63.07|62.67|63.05|62.65|63.08|62.68|63.04|62.64|7
1740222630000|2025-02-22 11:10:30|63.04|62.64|63.04|62.64|63.05|62.65|63.04|62.64|3
1740222640000|2025-02-22 11:10:40|63.05|62.65|63.04|62.64|63.05|62.65|63.02|62.62|8
1740222650000|2025-02-22 11:10:50|63.03|62.63|63.02|62.62|63.04|62.64|63.02|62.62|4
1740222670000|2025-02-22 11:11:10|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1740222680000|2025-02-22 11:11:20|63.02|62.62|63.02|62.62|63.04|62.64|63.02|62.62|3
1740222690000|2025-02-22 11:11:30|63.03|62.63|63.04|62.64|63.06|62.66|63.02|62.62|7
1740222700000|2025-02-22 11:11:40|63.03|62.63|63.04|62.64|63.04|62.64|63.01|62.61|10
1740222710000|2025-02-22 11:11:50|63.03|62.63|63.03|62.63|63.04|62.64|63.01|62.61|7
1740222720000|2025-02-22 11:12:00|63.02|62.62|63.03|62.63|63.03|62.63|63.02|62.62|4
1740222730000|2025-02-22 11:12:10|63.02|62.62|63.02|62.62|63.03|62.63|63|62.6|7
1740222740000|2025-02-22 11:12:20|63.01|62.61|63.01|62.61|63.02|62.62|63.01|62.61|3
1740222750000|2025-02-22 11:12:30|63.03|62.63|63.02|62.62|63.03|62.63|63.02|62.62|2
1740222760000|2025-02-22 11:12:40|63.01|62.61|63.02|62.62|63.03|62.63|63.01|62.61|5
1740222770000|2025-02-22 11:12:50|63.01|62.61|62.97|62.57|63.03|62.63|62.97|62.57|8
1740222780000|2025-02-22 11:13:00|62.96|62.56|62.96|62.56|62.97|62.57|62.96|62.56|3
1740222800000|2025-02-22 11:13:20|63.01|62.61|63.02|62.62|63.04|62.64|63.01|62.61|4
1740222810000|2025-02-22 11:13:30|63.01|62.61|63.03|62.63|63.03|62.63|63.01|62.61|4
1740222820000|2025-02-22 11:13:40|63.02|62.62|63.01|62.61|63.03|62.63|63.01|62.61|4
1740222830000|2025-02-22 11:13:50|63.03|62.63|63.02|62.62|63.03|62.63|63.02|62.62|2
1740222840000|2025-02-22 11:14:00|63.01|62.61|63.02|62.62|63.03|62.63|63.01|62.61|3
1740222850000|2025-02-22 11:14:10|63.01|62.61|63.02|62.62|63.02|62.62|63.01|62.61|2
1740222870000|2025-02-22 11:14:30|63.01|62.61|63.03|62.63|63.03|62.63|63.01|62.61|2
1740222880000|2025-02-22 11:14:40|63.02|62.62|62.97|62.57|63.02|62.62|62.96|62.56|7
1740222890000|2025-02-22 11:14:50|62.96|62.56|62.95|62.55|62.96|62.56|62.95|62.55|4
1740222900000|2025-02-22 11:15:00|63.01|62.61|63.04|62.64|63.06|62.66|63.01|62.61|5
1740222910000|2025-02-22 11:15:10|63.03|62.63|63.03|62.63|63.04|62.64|63.03|62.63|5
1740222920000|2025-02-22 11:15:20|63.02|62.62|63.01|62.61|63.04|62.64|63|62.6|12
1740222930000|2025-02-22 11:15:30|63|62.6|63.01|62.61|63.03|62.63|63|62.6|13
1740222940000|2025-02-22 11:15:40|63|62.6|63.02|62.62|63.03|62.63|63|62.6|4
1740222950000|2025-02-22 11:15:50|63.01|62.61|63|62.6|63.01|62.61|63|62.6|4
1740222960000|2025-02-22 11:16:00|63.03|62.63|63|62.6|63.03|62.63|63|62.6|6
1740222970000|2025-02-22 11:16:10|63.03|62.63|63.02|62.62|63.03|62.63|63.01|62.61|6
1740222980000|2025-02-22 11:16:20|63.01|62.61|63.02|62.62|63.03|62.63|63|62.6|6
1740222990000|2025-02-22 11:16:30|63.01|62.61|63|62.6|63.01|62.61|63|62.6|2
1740223000000|2025-02-22 11:16:40|63.02|62.62|62.95|62.55|63.02|62.62|62.95|62.55|8
1740223010000|2025-02-22 11:16:50|62.97|62.57|62.95|62.55|62.97|62.57|62.95|62.55|7
1740223020000|2025-02-22 11:17:00|62.96|62.56|62.99|62.59|62.99|62.59|62.95|62.55|6
1740223030000|2025-02-22 11:17:10|63.01|62.61|63.02|62.62|63.06|62.66|63.01|62.61|6
1740223040000|2025-02-22 11:17:20|63.03|62.63|63.03|62.63|63.03|62.63|63.01|62.61|4
1740223060000|2025-02-22 11:17:40|63.02|62.62|63.05|62.65|63.05|62.65|63.01|62.61|7
1740223070000|2025-02-22 11:17:50|63.04|62.64|63.02|62.62|63.04|62.64|63.02|62.62|5
1740223080000|2025-02-22 11:18:00|63.05|62.65|63.01|62.61|63.05|62.65|63.01|62.61|7
1740223090000|2025-02-22 11:18:10|63.03|62.63|63.02|62.62|63.03|62.63|63|62.6|5
1740223100000|2025-02-22 11:18:20|63.01|62.61|63.02|62.62|63.03|62.63|63.01|62.61|3
1740223110000|2025-02-22 11:18:30|63.03|62.63|63.04|62.64|63.05|62.65|63.02|62.62|9
1740223120000|2025-02-22 11:18:40|63.05|62.65|63.04|62.64|63.05|62.65|63.04|62.64|2
1740223130000|2025-02-22 11:18:50|63.05|62.65|63.05|62.65|63.05|62.65|63.04|62.64|3
1740223140000|2025-02-22 11:19:00|63.04|62.64|63.11|62.71|63.11|62.71|63.04|62.64|4
1740223150000|2025-02-22 11:19:10|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|5
1740223160000|2025-02-22 11:19:20|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|3
1740223170000|2025-02-22 11:19:30|63.11|62.71|63.13|62.73|63.14|62.74|63.11|62.71|3
1740223180000|2025-02-22 11:19:40|63.12|62.72|63.13|62.73|63.14|62.74|63.12|62.72|3
1740223190000|2025-02-22 11:19:50|63.12|62.72|63.12|62.72|63.12|62.72|63.12|62.72|1
1740223200000|2025-02-22 11:20:00|63.11|62.71|63.12|62.72|63.14|62.74|63.11|62.71|4
1740223210000|2025-02-22 11:20:10|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740223220000|2025-02-22 11:20:20|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740223230000|2025-02-22 11:20:30|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|5
1740223240000|2025-02-22 11:20:40|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|3
1740223260000|2025-02-22 11:21:00|63.12|62.72|63.13|62.73|63.13|62.73|63.11|62.71|3
1740223270000|2025-02-22 11:21:10|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|4
1740223280000|2025-02-22 11:21:20|63.14|62.74|63.11|62.71|63.14|62.74|63.11|62.71|6
1740223290000|2025-02-22 11:21:30|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|3
1740223300000|2025-02-22 11:21:40|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|2
1740223310000|2025-02-22 11:21:50|63.11|62.71|63.13|62.73|63.14|62.74|63.11|62.71|3
1740223320000|2025-02-22 11:22:00|63.12|62.72|63.11|62.71|63.13|62.73|63.11|62.71|4
1740223330000|2025-02-22 11:22:10|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740223340000|2025-02-22 11:22:20|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|3
1740223350000|2025-02-22 11:22:30|63.11|62.71|63.13|62.73|63.13|62.73|63.11|62.71|2
1740223360000|2025-02-22 11:22:40|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|2
1740223370000|2025-02-22 11:22:50|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|3
1740223380000|2025-02-22 11:23:00|63.07|62.67|63.05|62.65|63.08|62.68|63.05|62.65|7
1740223400000|2025-02-22 11:23:20|63.01|62.61|63.05|62.65|63.05|62.65|63.01|62.61|5
1740223410000|2025-02-22 11:23:30|63.04|62.64|63.04|62.64|63.05|62.65|63.04|62.64|9
1740223420000|2025-02-22 11:23:40|63.05|62.65|63.04|62.64|63.05|62.65|63.02|62.62|4
1740223430000|2025-02-22 11:23:50|63.05|62.65|63.05|62.65|63.05|62.65|63.01|62.61|7
1740223450000|2025-02-22 11:24:10|63.06|62.66|63.05|62.65|63.06|62.66|63.05|62.65|2
1740223460000|2025-02-22 11:24:20|63.04|62.64|63.04|62.64|63.06|62.66|63.04|62.64|6
1740223470000|2025-02-22 11:24:30|63.05|62.65|63.14|62.74|63.15|62.75|63.05|62.65|8
1740223490000|2025-02-22 11:24:50|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1740223500000|2025-02-22 11:25:00|63.15|62.75|63.12|62.72|63.15|62.75|63.12|62.72|4
1740223510000|2025-02-22 11:25:10|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740223520000|2025-02-22 11:25:20|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|3
1740223530000|2025-02-22 11:25:30|63.13|62.73|63.1|62.7|63.13|62.73|63.09|62.69|8
1740223540000|2025-02-22 11:25:40|63.14|62.74|63.11|62.71|63.14|62.74|63.11|62.71|4
1740223550000|2025-02-22 11:25:50|63.1|62.7|63.11|62.71|63.13|62.73|63.1|62.7|6
1740223560000|2025-02-22 11:26:00|63.1|62.7|63.11|62.71|63.13|62.73|63.1|62.7|4
1740223570000|2025-02-22 11:26:10|63.1|62.7|63.12|62.72|63.13|62.73|63.09|62.69|6
1740223580000|2025-02-22 11:26:20|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740223590000|2025-02-22 11:26:30|63.14|62.74|63.13|62.73|63.14|62.74|63.11|62.71|4
1740223600000|2025-02-22 11:26:40|63.12|62.72|63.13|62.73|63.14|62.74|63.12|62.72|7
1740223610000|2025-02-22 11:26:50|63.12|62.72|63.12|62.72|63.14|62.74|63.12|62.72|6
1740223620000|2025-02-22 11:27:00|63.13|62.73|63.13|62.73|63.13|62.73|63.11|62.71|4
1740223630000|2025-02-22 11:27:10|63.12|62.72|63.12|62.72|63.12|62.72|63.12|62.72|1
1740223650000|2025-02-22 11:27:30|63.11|62.71|63.11|62.71|63.12|62.72|63.11|62.71|3
1740223660000|2025-02-22 11:27:40|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|2
1740223670000|2025-02-22 11:27:50|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740223680000|2025-02-22 11:28:00|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740223690000|2025-02-22 11:28:10|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|7
1740223700000|2025-02-22 11:28:20|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|5
1740223710000|2025-02-22 11:28:30|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|7
1740223720000|2025-02-22 11:28:40|63.11|62.71|63.14|62.74|63.16|62.76|63.11|62.71|8
1740223730000|2025-02-22 11:28:50|63.13|62.73|63.11|62.71|63.13|62.73|63.11|62.71|5
1740223740000|2025-02-22 11:29:00|63.1|62.7|63.12|62.72|63.13|62.73|63.1|62.7|5
1740223750000|2025-02-22 11:29:10|63.11|62.71|63.13|62.73|63.14|62.74|63.11|62.71|5
1740223760000|2025-02-22 11:29:20|63.12|62.72|63.13|62.73|63.13|62.73|63.12|62.72|4
1740223770000|2025-02-22 11:29:30|63.14|62.74|63.13|62.73|63.14|62.74|63.11|62.71|5
1740223780000|2025-02-22 11:29:40|63.12|62.72|63.12|62.72|63.12|62.72|63.12|62.72|1
1740223790000|2025-02-22 11:29:50|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|3
1740223800000|2025-02-22 11:30:00|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|3
1740223810000|2025-02-22 11:30:10|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|5
1740223820000|2025-02-22 11:30:20|63.13|62.73|63.14|62.74|63.17|62.77|63.13|62.73|5
1740223840000|2025-02-22 11:30:40|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1740223850000|2025-02-22 11:30:50|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740223860000|2025-02-22 11:31:00|63.13|62.73|63.15|62.75|63.16|62.76|63.12|62.72|4
1740223870000|2025-02-22 11:31:10|63.14|62.74|63.14|62.74|63.15|62.75|63.14|62.74|3
1740223880000|2025-02-22 11:31:20|63.13|62.73|63.13|62.73|63.14|62.74|63.13|62.73|3
1740223890000|2025-02-22 11:31:30|63.14|62.74|63.14|62.74|63.18|62.78|63.12|62.72|7
1740223900000|2025-02-22 11:31:40|63.13|62.73|63.14|62.74|63.18|62.78|63.12|62.72|10
1740223910000|2025-02-22 11:31:50|63.13|62.73|63.1|62.7|63.14|62.74|63.05|62.65|12
1740223920000|2025-02-22 11:32:00|63.11|62.71|63.12|62.72|63.16|62.76|63.11|62.71|7
1740223930000|2025-02-22 11:32:10|63.11|62.71|63.12|62.72|63.13|62.73|63.11|62.71|3
1740223940000|2025-02-22 11:32:20|63.11|62.71|63.12|62.72|63.13|62.73|63.1|62.7|4
1740223950000|2025-02-22 11:32:30|63.11|62.71|63.13|62.73|63.15|62.75|63.11|62.71|9
1740223960000|2025-02-22 11:32:40|63.12|62.72|63.11|62.71|63.13|62.73|63.11|62.71|5
1740223970000|2025-02-22 11:32:50|63.12|62.72|63.14|62.74|63.14|62.74|63.11|62.71|7
1740223980000|2025-02-22 11:33:00|63.11|62.71|63.12|62.72|63.13|62.73|63.09|62.69|9
1740223990000|2025-02-22 11:33:10|63.11|62.71|63.11|62.71|63.13|62.73|63.11|62.71|5
1740224000000|2025-02-22 11:33:20|63.13|62.73|63.14|62.74|63.14|62.74|63.12|62.72|7
1740224010000|2025-02-22 11:33:30|63.13|62.73|63.13|62.73|63.14|62.74|63.12|62.72|4
1740224030000|2025-02-22 11:33:50|63.15|62.75|63.14|62.74|63.15|62.75|63.12|62.72|4
1740224040000|2025-02-22 11:34:00|63.2|62.8|63.22|62.82|63.26|62.86|63.2|62.8|11
1740224050000|2025-02-22 11:34:10|63.21|62.81|63.23|62.83|63.27|62.87|63.21|62.81|6
1740224060000|2025-02-22 11:34:20|63.22|62.82|63.22|62.82|63.23|62.83|63.22|62.82|3
1740224070000|2025-02-22 11:34:30|63.21|62.81|63.23|62.83|63.23|62.83|63.2|62.8|7
1740224080000|2025-02-22 11:34:40|63.22|62.82|63.22|62.82|63.23|62.83|63.21|62.81|10
1740224090000|2025-02-22 11:34:50|63.19|62.79|63.15|62.75|63.19|62.79|63.15|62.75|7
1740224100000|2025-02-22 11:35:00|63.14|62.74|63.23|62.83|63.26|62.86|63.14|62.74|9
1740224110000|2025-02-22 11:35:10|63.22|62.82|63.22|62.82|63.23|62.83|63.21|62.81|4
1740224120000|2025-02-22 11:35:20|63.21|62.81|63.23|62.83|63.27|62.87|63.21|62.81|6
1740224130000|2025-02-22 11:35:30|63.22|62.82|63.22|62.82|63.23|62.83|63.22|62.82|5
1740224140000|2025-02-22 11:35:40|63.23|62.83|63.25|62.85|63.26|62.86|63.21|62.81|10
1740224150000|2025-02-22 11:35:50|63.24|62.84|63.21|62.81|63.24|62.84|63.21|62.81|8
1740224160000|2025-02-22 11:36:00|63.23|62.83|63.24|62.84|63.27|62.87|63.22|62.82|11
1740224170000|2025-02-22 11:36:10|63.23|62.83|63.23|62.83|63.25|62.85|63.23|62.83|10
1740224180000|2025-02-22 11:36:20|63.24|62.84|63.24|62.84|63.24|62.84|63.22|62.82|6
1740224190000|2025-02-22 11:36:30|63.22|62.82|63.22|62.82|63.23|62.83|63.22|62.82|5
1740224200000|2025-02-22 11:36:40|63.24|62.84|63.21|62.81|63.24|62.84|63.21|62.81|10
1740224210000|2025-02-22 11:36:50|63.23|62.83|63.22|62.82|63.23|62.83|63.22|62.82|2
1740224230000|2025-02-22 11:37:10|63.24|62.84|63.23|62.83|63.24|62.84|63.23|62.83|2
1740224240000|2025-02-22 11:37:20|63.22|62.82|63.24|62.84|63.27|62.87|63.21|62.81|6
1740224250000|2025-02-22 11:37:30|63.23|62.83|63.22|62.82|63.23|62.83|63.22|62.82|2
1740224260000|2025-02-22 11:37:40|63.25|62.85|63.23|62.83|63.25|62.85|63.23|62.83|3
1740224280000|2025-02-22 11:38:00|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|4
1740224300000|2025-02-22 11:38:20|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|4
1740224340000|2025-02-22 11:39:00|63.24|62.84|63.25|62.85|63.27|62.87|63.24|62.84|4
1740224390000|2025-02-22 11:39:50|63.27|62.87|63.27|62.87|63.28|62.88|63.27|62.87|3
1740224400000|2025-02-22 11:40:00|63.26|62.86|63.23|62.83|63.26|62.86|63.23|62.83|5
1740224410000|2025-02-22 11:40:10|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740224420000|2025-02-22 11:40:20|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740224430000|2025-02-22 11:40:30|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1740224440000|2025-02-22 11:40:40|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1740224450000|2025-02-22 11:40:50|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740224510000|2025-02-22 11:41:50|63.25|62.85|63.25|62.85|63.25|62.85|63.24|62.84|3
1740224520000|2025-02-22 11:42:00|63.27|62.87|63.25|62.85|63.27|62.87|63.25|62.85|3
1740224530000|2025-02-22 11:42:10|63.24|62.84|63.23|62.83|63.24|62.84|63.23|62.83|4
1740224540000|2025-02-22 11:42:20|63.25|62.85|63.23|62.83|63.25|62.85|63.23|62.83|5
1740224550000|2025-02-22 11:42:30|63.26|62.86|63.23|62.83|63.26|62.86|63.23|62.83|6
1740224560000|2025-02-22 11:42:40|63.22|62.82|63.24|62.84|63.25|62.85|63.22|62.82|5
1740224570000|2025-02-22 11:42:50|63.23|62.83|63.24|62.84|63.25|62.85|63.22|62.82|6
1740224580000|2025-02-22 11:43:00|63.23|62.83|63.23|62.83|63.24|62.84|63.23|62.83|3
1740224590000|2025-02-22 11:43:10|63.22|62.82|63.24|62.84|63.25|62.85|63.22|62.82|7
1740224600000|2025-02-22 11:43:20|63.23|62.83|63.22|62.82|63.23|62.83|63.22|62.82|2
1740224620000|2025-02-22 11:43:40|63.21|62.81|63.23|62.83|63.24|62.84|63.21|62.81|3
1740224630000|2025-02-22 11:43:50|63.22|62.82|63.24|62.84|63.24|62.84|63.22|62.82|4
1740224640000|2025-02-22 11:44:00|63.23|62.83|63.23|62.83|63.24|62.84|63.22|62.82|4
1740224650000|2025-02-22 11:44:10|63.24|62.84|63.23|62.83|63.24|62.84|63.23|62.83|2
1740224660000|2025-02-22 11:44:20|63.22|62.82|63.24|62.84|63.24|62.84|63.22|62.82|4
1740224670000|2025-02-22 11:44:30|63.23|62.83|63.24|62.84|63.26|62.86|63.23|62.83|4
1740224680000|2025-02-22 11:44:40|63.23|62.83|63.23|62.83|63.24|62.84|63.22|62.82|4
1740224690000|2025-02-22 11:44:50|63.24|62.84|63.24|62.84|63.26|62.86|63.22|62.82|6
1740224700000|2025-02-22 11:45:00|63.23|62.83|63.22|62.82|63.23|62.83|63.22|62.82|2
1740224710000|2025-02-22 11:45:10|63.24|62.84|63.23|62.83|63.24|62.84|63.23|62.83|2
1740224720000|2025-02-22 11:45:20|63.22|62.82|63.24|62.84|63.24|62.84|63.22|62.82|2
1740224730000|2025-02-22 11:45:30|63.23|62.83|63.24|62.84|63.28|62.88|63.23|62.83|7
1740224740000|2025-02-22 11:45:40|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740224750000|2025-02-22 11:45:50|63.24|62.84|63.25|62.85|63.25|62.85|63.23|62.83|3
1740224760000|2025-02-22 11:46:00|63.26|62.86|63.24|62.84|63.26|62.86|63.24|62.84|3
1740224770000|2025-02-22 11:46:10|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740224780000|2025-02-22 11:46:20|63.24|62.84|63.24|62.84|63.25|62.85|63.24|62.84|3
1740224830000|2025-02-22 11:47:10|63.25|62.85|63.25|62.85|63.25|62.85|63.24|62.84|5
1740224840000|2025-02-22 11:47:20|63.24|62.84|63.27|62.87|63.28|62.88|63.24|62.84|4
1740224850000|2025-02-22 11:47:30|63.26|62.86|63.25|62.85|63.27|62.87|63.25|62.85|10
1740224860000|2025-02-22 11:47:40|63.26|62.86|63.24|62.84|63.29|62.89|63.24|62.84|8
1740224870000|2025-02-22 11:47:50|63.28|62.88|63.29|62.89|63.29|62.89|63.28|62.88|2
1740224880000|2025-02-22 11:48:00|63.3|62.9|63.36|62.96|63.36|62.96|63.3|62.9|3
1740224890000|2025-02-22 11:48:10|63.35|62.95|63.37|62.97|63.37|62.97|63.35|62.95|6
1740224910000|2025-02-22 11:48:30|63.38|62.98|63.36|62.96|63.39|62.99|63.33|62.93|8
1740224930000|2025-02-22 11:48:50|63.35|62.95|63.35|62.95|63.36|62.96|63.35|62.95|5
1740224940000|2025-02-22 11:49:00|63.31|62.91|63.34|62.94|63.34|62.94|63.29|62.89|8
1740224950000|2025-02-22 11:49:10|63.35|62.95|63.34|62.94|63.35|62.95|63.34|62.94|2
1740224960000|2025-02-22 11:49:20|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1740224980000|2025-02-22 11:49:40|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|2
1740224990000|2025-02-22 11:49:50|63.35|62.95|63.36|62.96|63.36|62.96|63.35|62.95|2
1740225010000|2025-02-22 11:50:10|63.35|62.95|63.33|62.93|63.35|62.95|63.33|62.93|2
1740225030000|2025-02-22 11:50:30|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740225050000|2025-02-22 11:50:50|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1740225060000|2025-02-22 11:51:00|63.33|62.93|63.34|62.94|63.34|62.94|63.33|62.93|4
1740225070000|2025-02-22 11:51:10|63.33|62.93|63.38|62.98|63.38|62.98|63.33|62.93|4
1740225080000|2025-02-22 11:51:20|63.39|62.99|63.38|62.98|63.39|62.99|63.37|62.97|4
1740225100000|2025-02-22 11:51:40|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1740225120000|2025-02-22 11:52:00|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1740225130000|2025-02-22 11:52:10|63.35|62.95|63.37|62.97|63.37|62.97|63.35|62.95|2
1740225200000|2025-02-22 11:53:20|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1740225210000|2025-02-22 11:53:30|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1740225220000|2025-02-22 11:53:40|63.38|62.98|63.38|62.98|63.38|62.98|63.38|62.98|1
1740225230000|2025-02-22 11:53:50|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1740225250000|2025-02-22 11:54:10|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1740225280000|2025-02-22 11:54:40|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1740225300000|2025-02-22 11:55:00|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1740225330000|2025-02-22 11:55:30|63.35|62.95|63.34|62.94|63.35|62.95|63.34|62.94|2
1740225370000|2025-02-22 11:56:10|63.37|62.97|63.38|62.98|63.38|62.98|63.37|62.97|2
1740225400000|2025-02-22 11:56:40|63.37|62.97|63.35|62.95|63.37|62.97|63.35|62.95|2
1740225420000|2025-02-22 11:57:00|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|2
1740225430000|2025-02-22 11:57:10|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|4
1740225440000|2025-02-22 11:57:20|63.37|62.97|63.36|62.96|63.37|62.97|63.36|62.96|2
1740225470000|2025-02-22 11:57:50|63.34|62.94|63.36|62.96|63.36|62.96|63.34|62.94|5
1740225490000|2025-02-22 11:58:10|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1740225600000|2025-02-22 12:00:00|63.35|62.95|63.35|62.95|63.36|62.96|63.35|62.95|3
1740225610000|2025-02-22 12:00:10|63.36|62.96|63.33|62.93|63.36|62.96|63.33|62.93|3
1740225620000|2025-02-22 12:00:20|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740225630000|2025-02-22 12:00:30|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1740225640000|2025-02-22 12:00:40|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|2
1740225660000|2025-02-22 12:01:00|63.34|62.94|63.33|62.93|63.35|62.95|63.33|62.93|3
1740225670000|2025-02-22 12:01:10|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740225680000|2025-02-22 12:01:20|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1740225700000|2025-02-22 12:01:40|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740225720000|2025-02-22 12:02:00|63.34|62.94|63.36|62.96|63.36|62.96|63.34|62.94|4
1740225730000|2025-02-22 12:02:10|63.34|62.94|63.37|62.97|63.37|62.97|63.32|62.92|8
1740225740000|2025-02-22 12:02:20|63.36|62.96|63.34|62.94|63.36|62.96|63.31|62.91|12
1740225750000|2025-02-22 12:02:30|63.32|62.92|63.39|62.99|63.4|63|63.32|62.92|6
1740225760000|2025-02-22 12:02:40|63.38|62.98|63.38|62.98|63.39|62.99|63.36|62.96|10
1740225770000|2025-02-22 12:02:50|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1740225790000|2025-02-22 12:03:10|63.32|62.92|63.32|62.92|63.33|62.93|63.31|62.91|7
1740225800000|2025-02-22 12:03:20|63.31|62.91|63.31|62.91|63.31|62.91|63.31|62.91|1
1740225820000|2025-02-22 12:03:40|63.29|62.89|63.29|62.89|63.29|62.89|63.29|62.89|1
1740225830000|2025-02-22 12:03:50|63.28|62.88|63.29|62.89|63.29|62.89|63.28|62.88|2
1740225840000|2025-02-22 12:04:00|63.27|62.87|63.25|62.85|63.29|62.89|63.25|62.85|6
1740225850000|2025-02-22 12:04:10|63.24|62.84|63.26|62.86|63.26|62.86|63.24|62.84|2
1740225860000|2025-02-22 12:04:20|63.25|62.85|63.24|62.84|63.25|62.85|63.22|62.82|7
1740225870000|2025-02-22 12:04:30|63.25|62.85|63.22|62.82|63.25|62.85|63.22|62.82|4
1740225880000|2025-02-22 12:04:40|63.23|62.83|63.23|62.83|63.25|62.85|63.23|62.83|8
1740225890000|2025-02-22 12:04:50|63.22|62.82|63.23|62.83|63.25|62.85|63.22|62.82|5
1740225900000|2025-02-22 12:05:00|63.24|62.84|63.25|62.85|63.28|62.88|63.23|62.83|11
1740225910000|2025-02-22 12:05:10|63.24|62.84|63.24|62.84|63.25|62.85|63.23|62.83|5
1740225920000|2025-02-22 12:05:20|63.23|62.83|63.27|62.87|63.27|62.87|63.23|62.83|5
1740225930000|2025-02-22 12:05:30|63.3|62.9|63.3|62.9|63.31|62.91|63.3|62.9|3
1740225940000|2025-02-22 12:05:40|63.31|62.91|63.34|62.94|63.34|62.94|63.31|62.91|5
1740225950000|2025-02-22 12:05:50|63.33|62.93|63.32|62.92|63.33|62.93|63.32|62.92|2
1740225960000|2025-02-22 12:06:00|63.31|62.91|63.32|62.92|63.34|62.94|63.31|62.91|6
1740225980000|2025-02-22 12:06:20|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1740226000000|2025-02-22 12:06:40|63.25|62.85|63.33|62.93|63.34|62.94|63.25|62.85|4
1740226010000|2025-02-22 12:06:50|63.32|62.92|63.32|62.92|63.35|62.95|63.32|62.92|3
1740226020000|2025-02-22 12:07:00|63.35|62.95|63.35|62.95|63.35|62.95|63.32|62.92|9
1740226030000|2025-02-22 12:07:10|63.34|62.94|63.32|62.92|63.34|62.94|63.32|62.92|3
1740226040000|2025-02-22 12:07:20|63.31|62.91|63.33|62.93|63.34|62.94|63.31|62.91|3
1740226050000|2025-02-22 12:07:30|63.32|62.92|63.31|62.91|63.34|62.94|63.31|62.91|4
1740226060000|2025-02-22 12:07:40|63.34|62.94|63.32|62.92|63.34|62.94|63.32|62.92|3
1740226070000|2025-02-22 12:07:50|63.31|62.91|63.32|62.92|63.34|62.94|63.31|62.91|4
1740226080000|2025-02-22 12:08:00|63.31|62.91|63.33|62.93|63.34|62.94|63.31|62.91|3
1740226090000|2025-02-22 12:08:10|63.32|62.92|63.34|62.94|63.34|62.94|63.31|62.91|5
1740226100000|2025-02-22 12:08:20|63.33|62.93|63.31|62.91|63.33|62.93|63.31|62.91|3
1740226110000|2025-02-22 12:08:30|63.34|62.94|63.32|62.92|63.34|62.94|63.32|62.92|3
1740226120000|2025-02-22 12:08:40|63.31|62.91|63.33|62.93|63.34|62.94|63.31|62.91|5
1740226130000|2025-02-22 12:08:50|63.32|62.92|63.33|62.93|63.34|62.94|63.31|62.91|4
1740226140000|2025-02-22 12:09:00|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1740226150000|2025-02-22 12:09:10|63.37|62.97|63.34|62.94|63.37|62.97|63.33|62.93|9
1740226160000|2025-02-22 12:09:20|63.32|62.92|63.34|62.94|63.34|62.94|63.31|62.91|7
1740226170000|2025-02-22 12:09:30|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740226180000|2025-02-22 12:09:40|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1740226190000|2025-02-22 12:09:50|63.4|63|63.42|63.02|63.42|63.02|63.39|62.99|3
1740226200000|2025-02-22 12:10:00|63.41|63.01|63.34|62.94|63.41|63.01|63.34|62.94|4
1740226210000|2025-02-22 12:10:10|63.33|62.93|63.34|62.94|63.34|62.94|63.32|62.92|5
1740226220000|2025-02-22 12:10:20|63.33|62.93|63.32|62.92|63.33|62.93|63.32|62.92|4
1740226230000|2025-02-22 12:10:30|63.31|62.91|63.34|62.94|63.34|62.94|63.31|62.91|4
1740226240000|2025-02-22 12:10:40|63.33|62.93|63.32|62.92|63.33|62.93|63.32|62.92|2
1740226280000|2025-02-22 12:11:20|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740226290000|2025-02-22 12:11:30|63.32|62.92|63.32|62.92|63.32|62.92|63.31|62.91|3
1740226310000|2025-02-22 12:11:50|63.31|62.91|63.31|62.91|63.32|62.92|63.31|62.91|3
1740226320000|2025-02-22 12:12:00|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|4
1740226380000|2025-02-22 12:13:00|63.32|62.92|63.32|62.92|63.32|62.92|63.31|62.91|5
1740226390000|2025-02-22 12:13:10|63.31|62.91|63.31|62.91|63.32|62.92|63.31|62.91|7
1740226400000|2025-02-22 12:13:20|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|4
1740226410000|2025-02-22 12:13:30|63.32|62.92|63.32|62.92|63.32|62.92|63.31|62.91|3
1740226420000|2025-02-22 12:13:40|63.31|62.91|63.25|62.85|63.31|62.91|63.25|62.85|5
1740226430000|2025-02-22 12:13:50|63.24|62.84|63.32|62.92|63.32|62.92|63.24|62.84|6
1740226440000|2025-02-22 12:14:00|63.31|62.91|63.25|62.85|63.31|62.91|63.25|62.85|8
1740226450000|2025-02-22 12:14:10|63.24|62.84|63.28|62.88|63.28|62.88|63.24|62.84|2
1740226460000|2025-02-22 12:14:20|63.25|62.85|63.24|62.84|63.25|62.85|63.21|62.81|4
1740226470000|2025-02-22 12:14:30|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1740226480000|2025-02-22 12:14:40|63.27|62.87|63.3|62.9|63.33|62.93|63.24|62.84|10
1740226490000|2025-02-22 12:14:50|63.33|62.93|63.32|62.92|63.33|62.93|63.32|62.92|4
1740226500000|2025-02-22 12:15:00|63.34|62.94|63.33|62.93|63.37|62.97|63.33|62.93|9
1740226510000|2025-02-22 12:15:10|63.32|62.92|63.31|62.91|63.33|62.93|63.31|62.91|6
1740226520000|2025-02-22 12:15:20|63.32|62.92|63.32|62.92|63.34|62.94|63.32|62.92|5
1740226530000|2025-02-22 12:15:30|63.34|62.94|63.33|62.93|63.35|62.95|63.33|62.93|4
1740226540000|2025-02-22 12:15:40|63.34|62.94|63.33|62.93|63.34|62.94|63.3|62.9|4
1740226550000|2025-02-22 12:15:50|63.34|62.94|63.33|62.93|63.34|62.94|63.33|62.93|2
1740226570000|2025-02-22 12:16:10|63.38|62.98|63.4|63|63.4|63|63.38|62.98|2
1740226600000|2025-02-22 12:16:40|63.39|62.99|63.36|62.96|63.4|63|63.36|62.96|3
1740226610000|2025-02-22 12:16:50|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1740226620000|2025-02-22 12:17:00|63.36|62.96|63.41|63.01|63.42|63.02|63.36|62.96|4
1740226630000|2025-02-22 12:17:10|63.4|63|63.4|63|63.42|63.02|63.4|63|3
1740226640000|2025-02-22 12:17:20|63.39|62.99|63.41|63.01|63.42|63.02|63.39|62.99|3
1740226650000|2025-02-22 12:17:30|63.4|63|63.39|62.99|63.42|63.02|63.39|62.99|4
1740226660000|2025-02-22 12:17:40|63.37|62.97|63.4|63|63.42|63.02|63.37|62.97|4
1740226670000|2025-02-22 12:17:50|63.39|62.99|63.42|63.02|63.42|63.02|63.39|62.99|4
1740226680000|2025-02-22 12:18:00|63.41|63.01|63.43|63.03|63.45|63.05|63.41|63.01|8
1740226690000|2025-02-22 12:18:10|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1740226700000|2025-02-22 12:18:20|63.43|63.03|63.43|63.03|63.44|63.04|63.43|63.03|3
1740226710000|2025-02-22 12:18:30|63.44|63.04|63.43|63.03|63.44|63.04|63.43|63.03|2
1740226720000|2025-02-22 12:18:40|63.45|63.05|63.46|63.06|63.47|63.07|63.45|63.05|4
1740226740000|2025-02-22 12:19:00|63.43|63.03|63.41|63.01|63.43|63.03|63.41|63.01|5
1740226750000|2025-02-22 12:19:10|63.4|63|63.43|63.03|63.44|63.04|63.4|63|4
1740226770000|2025-02-22 12:19:30|63.41|63.01|63.4|63|63.41|63.01|63.4|63|2
1740226780000|2025-02-22 12:19:40|63.41|63.01|63.39|62.99|63.41|63.01|63.39|62.99|7
1740226790000|2025-02-22 12:19:50|63.4|63|63.4|63|63.4|63|63.38|62.98|4
1740226800000|2025-02-22 12:20:00|63.39|62.99|63.34|62.94|63.4|63|63.34|62.94|6
1740226810000|2025-02-22 12:20:10|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740226830000|2025-02-22 12:20:30|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1740226840000|2025-02-22 12:20:40|63.33|62.93|63.34|62.94|63.34|62.94|63.33|62.93|4
1740226850000|2025-02-22 12:20:50|63.33|62.93|63.32|62.92|63.34|62.94|63.32|62.92|4
1740226860000|2025-02-22 12:21:00|63.31|62.91|63.31|62.91|63.31|62.91|63.31|62.91|1
1740226880000|2025-02-22 12:21:20|63.3|62.9|63.31|62.91|63.31|62.91|63.3|62.9|2
1740226890000|2025-02-22 12:21:30|63.3|62.9|63.31|62.91|63.31|62.91|63.3|62.9|2
1740226920000|2025-02-22 12:22:00|63.27|62.87|63.3|62.9|63.3|62.9|63.27|62.87|3
1740226930000|2025-02-22 12:22:10|63.31|62.91|63.3|62.9|63.31|62.91|63.3|62.9|2
1740226940000|2025-02-22 12:22:20|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|2
1740226960000|2025-02-22 12:22:40|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740226970000|2025-02-22 12:22:50|63.26|62.86|63.25|62.85|63.26|62.86|63.25|62.85|2
1740226980000|2025-02-22 12:23:00|63.24|62.84|63.23|62.83|63.24|62.84|63.23|62.83|2
1740226990000|2025-02-22 12:23:10|63.25|62.85|63.24|62.84|63.25|62.85|63.24|62.84|2
1740227000000|2025-02-22 12:23:20|63.23|62.83|63.23|62.83|63.26|62.86|63.22|62.82|5
1740227010000|2025-02-22 12:23:30|63.22|62.82|63.24|62.84|63.25|62.85|63.22|62.82|6
1740227020000|2025-02-22 12:23:40|63.23|62.83|63.24|62.84|63.24|62.84|63.22|62.82|3
1740227030000|2025-02-22 12:23:50|63.25|62.85|63.25|62.85|63.25|62.85|63.22|62.82|4
1740227040000|2025-02-22 12:24:00|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740227050000|2025-02-22 12:24:10|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740227060000|2025-02-22 12:24:20|63.24|62.84|63.25|62.85|63.25|62.85|63.23|62.83|3
1740227070000|2025-02-22 12:24:30|63.24|62.84|63.24|62.84|63.25|62.85|63.24|62.84|5
1740227080000|2025-02-22 12:24:40|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|2
1740227090000|2025-02-22 12:24:50|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|2
1740227110000|2025-02-22 12:25:10|63.25|62.85|63.25|62.85|63.25|62.85|63.24|62.84|3
1740227120000|2025-02-22 12:25:20|63.24|62.84|63.25|62.85|63.25|62.85|63.22|62.82|6
1740227130000|2025-02-22 12:25:30|63.24|62.84|63.24|62.84|63.24|62.84|63.23|62.83|3
1740227140000|2025-02-22 12:25:40|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|4
1740227160000|2025-02-22 12:26:00|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1740227180000|2025-02-22 12:26:20|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740227190000|2025-02-22 12:26:30|63.24|62.84|63.21|62.81|63.24|62.84|63.21|62.81|8
1740227200000|2025-02-22 12:26:40|63.23|62.83|63.21|62.81|63.23|62.83|63.21|62.81|5
1740227210000|2025-02-22 12:26:50|63.23|62.83|63.22|62.82|63.23|62.83|63.21|62.81|6
1740227220000|2025-02-22 12:27:00|63.21|62.81|63.23|62.83|63.23|62.83|63.21|62.81|4
1740227230000|2025-02-22 12:27:10|63.22|62.82|63.21|62.81|63.22|62.82|63.21|62.81|2
1740227240000|2025-02-22 12:27:20|63.24|62.84|63.23|62.83|63.24|62.84|63.21|62.81|4
1740227250000|2025-02-22 12:27:30|63.22|62.82|63.21|62.81|63.23|62.83|63.21|62.81|4
1740227260000|2025-02-22 12:27:40|63.23|62.83|63.22|62.82|63.23|62.83|63.22|62.82|2
1740227270000|2025-02-22 12:27:50|63.21|62.81|63.23|62.83|63.24|62.84|63.21|62.81|3
1740227280000|2025-02-22 12:28:00|63.22|62.82|63.24|62.84|63.24|62.84|63.21|62.81|3
1740227290000|2025-02-22 12:28:10|63.23|62.83|63.22|62.82|63.24|62.84|63.22|62.82|4
1740227300000|2025-02-22 12:28:20|63.25|62.85|63.23|62.83|63.25|62.85|63.23|62.83|3
1740227310000|2025-02-22 12:28:30|63.24|62.84|63.23|62.83|63.25|62.85|63.22|62.82|9
1740227320000|2025-02-22 12:28:40|63.22|62.82|63.25|62.85|63.26|62.86|63.21|62.81|11
1740227330000|2025-02-22 12:28:50|63.24|62.84|63.3|62.9|63.3|62.9|63.24|62.84|4
1740227380000|2025-02-22 12:29:40|63.29|62.89|63.29|62.89|63.29|62.89|63.29|62.89|1
1740227390000|2025-02-22 12:29:50|63.3|62.9|63.3|62.9|63.3|62.9|63.3|62.9|1
1740227410000|2025-02-22 12:30:10|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|2
1740227440000|2025-02-22 12:30:40|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|2
1740227460000|2025-02-22 12:31:00|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|2
1740227480000|2025-02-22 12:31:20|63.28|62.88|63.3|62.9|63.3|62.9|63.28|62.88|3
1740227520000|2025-02-22 12:32:00|63.28|62.88|63.28|62.88|63.28|62.88|63.28|62.88|1
1740227530000|2025-02-22 12:32:10|63.29|62.89|63.29|62.89|63.3|62.9|63.28|62.88|5
1740227560000|2025-02-22 12:32:40|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740227600000|2025-02-22 12:33:20|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|2
1740227620000|2025-02-22 12:33:40|63.33|62.93|63.31|62.91|63.33|62.93|63.3|62.9|4
1740227630000|2025-02-22 12:33:50|63.3|62.9|63.31|62.91|63.34|62.94|63.3|62.9|5
1740227640000|2025-02-22 12:34:00|63.3|62.9|63.3|62.9|63.34|62.94|63.3|62.9|7
1740227650000|2025-02-22 12:34:10|63.31|62.91|63.34|62.94|63.34|62.94|63.3|62.9|7
1740227680000|2025-02-22 12:34:40|63.33|62.93|63.31|62.91|63.33|62.93|63.31|62.91|3
1740227690000|2025-02-22 12:34:50|63.3|62.9|63.33|62.93|63.33|62.93|63.3|62.9|4
1740227700000|2025-02-22 12:35:00|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1740227750000|2025-02-22 12:35:50|63.39|62.99|63.42|63.02|63.42|63.02|63.39|62.99|2
1740227760000|2025-02-22 12:36:00|63.41|63.01|63.4|63|63.42|63.02|63.39|62.99|5
1740227770000|2025-02-22 12:36:10|63.43|63.03|63.42|63.02|63.43|63.03|63.39|62.99|4
1740227780000|2025-02-22 12:36:20|63.41|63.01|63.4|63|63.43|63.03|63.4|63|4
1740227790000|2025-02-22 12:36:30|63.43|63.03|63.42|63.02|63.43|63.03|63.4|63|4
1740227800000|2025-02-22 12:36:40|63.41|63.01|63.4|63|63.41|63.01|63.4|63|2
1740227810000|2025-02-22 12:36:50|63.43|63.03|63.42|63.02|63.43|63.03|63.42|63.02|2
1740227820000|2025-02-22 12:37:00|63.41|63.01|63.46|63.06|63.46|63.06|63.41|63.01|3
1740227830000|2025-02-22 12:37:10|63.48|63.08|63.44|63.04|63.48|63.08|63.41|63.01|5
1740227840000|2025-02-22 12:37:20|63.43|63.03|63.43|63.03|63.44|63.04|63.4|63|7
1740227850000|2025-02-22 12:37:30|63.44|63.04|63.41|63.01|63.44|63.04|63.41|63.01|6
1740227860000|2025-02-22 12:37:40|63.42|63.02|63.42|63.02|63.42|63.02|63.39|62.99|5
1740227870000|2025-02-22 12:37:50|63.41|63.01|63.4|63|63.41|63.01|63.4|63|2
1740227880000|2025-02-22 12:38:00|63.39|62.99|63.41|63.01|63.42|63.02|63.39|62.99|7
1740227890000|2025-02-22 12:38:10|63.4|63|63.42|63.02|63.42|63.02|63.39|62.99|3
1740227900000|2025-02-22 12:38:20|63.41|63.01|63.35|62.95|63.42|63.02|63.34|62.94|8
1740227910000|2025-02-22 12:38:30|63.36|62.96|63.43|63.03|63.43|63.03|63.36|62.96|4
1740227940000|2025-02-22 12:39:00|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1740227950000|2025-02-22 12:39:10|63.45|63.05|63.45|63.05|63.45|63.05|63.45|63.05|1
1740227960000|2025-02-22 12:39:20|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1740227970000|2025-02-22 12:39:30|63.43|63.03|63.44|63.04|63.44|63.04|63.42|63.02|4
1740227980000|2025-02-22 12:39:40|63.43|63.03|63.44|63.04|63.44|63.04|63.42|63.02|5
1740227990000|2025-02-22 12:39:50|63.43|63.03|63.42|63.02|63.43|63.03|63.42|63.02|2
1740228000000|2025-02-22 12:40:00|63.41|63.01|63.43|63.03|63.43|63.03|63.4|63|3
1740228010000|2025-02-22 12:40:10|63.42|63.02|63.42|63.02|63.42|63.02|63.41|63.01|3
1740228020000|2025-02-22 12:40:20|63.41|63.01|63.44|63.04|63.44|63.04|63.41|63.01|6
1740228030000|2025-02-22 12:40:30|63.43|63.03|63.42|63.02|63.43|63.03|63.42|63.02|2
1740228040000|2025-02-22 12:40:40|63.41|63.01|63.42|63.02|63.42|63.02|63.41|63.01|2
1740228050000|2025-02-22 12:40:50|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1740228060000|2025-02-22 12:41:00|63.44|63.04|63.43|63.03|63.44|63.04|63.43|63.03|2
1740228070000|2025-02-22 12:41:10|63.41|63.01|63.42|63.02|63.42|63.02|63.41|63.01|2
1740228080000|2025-02-22 12:41:20|63.41|63.01|63.43|63.03|63.43|63.03|63.4|63|5
1740228090000|2025-02-22 12:41:30|63.42|63.02|63.41|63.01|63.42|63.02|63.41|63.01|2
1740228110000|2025-02-22 12:41:50|63.38|62.98|63.4|63|63.4|63|63.38|62.98|2
1740228120000|2025-02-22 12:42:00|63.44|63.04|63.43|63.03|63.44|63.04|63.43|63.03|4
1740228130000|2025-02-22 12:42:10|63.4|63|63.42|63.02|63.43|63.03|63.4|63|3
1740228140000|2025-02-22 12:42:20|63.41|63.01|63.4|63|63.41|63.01|63.4|63|2
1740228150000|2025-02-22 12:42:30|63.43|63.03|63.42|63.02|63.43|63.03|63.4|63|6
1740228160000|2025-02-22 12:42:40|63.41|63.01|63.43|63.03|63.43|63.03|63.4|63|5
1740228170000|2025-02-22 12:42:50|63.42|63.02|63.4|63|63.43|63.03|63.4|63|7
1740228180000|2025-02-22 12:43:00|63.43|63.03|63.43|63.03|63.43|63.03|63.39|62.99|5
1740228190000|2025-02-22 12:43:10|63.42|63.02|63.43|63.03|63.43|63.03|63.41|63.01|3
1740228200000|2025-02-22 12:43:20|63.41|63.01|63.42|63.02|63.44|63.04|63.41|63.01|7
1740228210000|2025-02-22 12:43:30|63.41|63.01|63.41|63.01|63.42|63.02|63.41|63.01|3
1740228220000|2025-02-22 12:43:40|63.4|63|63.42|63.02|63.43|63.03|63.39|62.99|5
1740228230000|2025-02-22 12:43:50|63.41|63.01|63.4|63|63.42|63.02|63.4|63|6
1740228240000|2025-02-22 12:44:00|63.43|63.03|63.41|63.01|63.43|63.03|63.41|63.01|3
1740228250000|2025-02-22 12:44:10|63.4|63|63.42|63.02|63.43|63.03|63.4|63|3
1740228260000|2025-02-22 12:44:20|63.39|62.99|63.34|62.94|63.39|62.99|63.34|62.94|6
1740228270000|2025-02-22 12:44:30|63.33|62.93|63.34|62.94|63.35|62.95|63.33|62.93|5
1740228280000|2025-02-22 12:44:40|63.3|62.9|63.34|62.94|63.35|62.95|63.3|62.9|7
1740228290000|2025-02-22 12:44:50|63.3|62.9|63.33|62.93|63.35|62.95|63.3|62.9|5
1740228300000|2025-02-22 12:45:00|63.32|62.92|63.33|62.93|63.34|62.94|63.31|62.91|7
1740228310000|2025-02-22 12:45:10|63.31|62.91|63.32|62.92|63.33|62.93|63.31|62.91|6
1740228330000|2025-02-22 12:45:30|63.34|62.94|63.34|62.94|63.35|62.95|63.31|62.91|4
1740228340000|2025-02-22 12:45:40|63.33|62.93|63.33|62.93|63.34|62.94|63.33|62.93|3
1740228350000|2025-02-22 12:45:50|63.35|62.95|63.33|62.93|63.35|62.95|63.33|62.93|3
1740228360000|2025-02-22 12:46:00|63.32|62.92|63.39|62.99|63.39|62.99|63.32|62.92|6
1740228370000|2025-02-22 12:46:10|63.38|62.98|63.41|63.01|63.42|63.02|63.38|62.98|4
1740228380000|2025-02-22 12:46:20|63.4|63|63.39|62.99|63.4|63|63.39|62.99|2
1740228390000|2025-02-22 12:46:30|63.4|63|63.4|63|63.4|63|63.39|62.99|3
1740228400000|2025-02-22 12:46:40|63.39|62.99|63.39|62.99|63.42|63.02|63.39|62.99|4
1740228410000|2025-02-22 12:46:50|63.4|63|63.39|62.99|63.4|63|63.39|62.99|4
1740228420000|2025-02-22 12:47:00|63.4|63|63.4|63|63.43|63.03|63.39|62.99|5
1740228430000|2025-02-22 12:47:10|63.39|62.99|63.39|62.99|63.4|63|63.39|62.99|5
1740228440000|2025-02-22 12:47:20|63.4|63|63.43|63.03|63.43|63.03|63.39|62.99|5
1740228450000|2025-02-22 12:47:30|63.42|63.02|63.4|63|63.42|63.02|63.39|62.99|4
1740228460000|2025-02-22 12:47:40|63.39|62.99|63.4|63|63.42|63.02|63.38|62.98|5
1740228470000|2025-02-22 12:47:50|63.41|63.01|63.42|63.02|63.43|63.03|63.4|63|6
1740228480000|2025-02-22 12:48:00|63.41|63.01|63.4|63|63.43|63.03|63.4|63|6
1740228490000|2025-02-22 12:48:10|63.43|63.03|63.41|63.01|63.43|63.03|63.41|63.01|3
1740228500000|2025-02-22 12:48:20|63.4|63|63.42|63.02|63.42|63.02|63.39|62.99|3
1740228520000|2025-02-22 12:48:40|63.39|62.99|63.42|63.02|63.42|63.02|63.39|62.99|2
1740228530000|2025-02-22 12:48:50|63.41|63.01|63.4|63|63.41|63.01|63.4|63|2
1740228540000|2025-02-22 12:49:00|63.43|63.03|63.42|63.02|63.43|63.03|63.42|63.02|2
1740228550000|2025-02-22 12:49:10|63.41|63.01|63.43|63.03|63.43|63.03|63.4|63|3
1740228560000|2025-02-22 12:49:20|63.42|63.02|63.41|63.01|63.42|63.02|63.41|63.01|2
1740228570000|2025-02-22 12:49:30|63.4|63|63.42|63.02|63.43|63.03|63.4|63|5
1740228580000|2025-02-22 12:49:40|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1740228590000|2025-02-22 12:49:50|63.4|63|63.42|63.02|63.43|63.03|63.4|63|3
1740228600000|2025-02-22 12:50:00|63.43|63.03|63.41|63.01|63.43|63.03|63.41|63.01|5
1740228610000|2025-02-22 12:50:10|63.4|63|63.43|63.03|63.43|63.03|63.4|63|3
1740228620000|2025-02-22 12:50:20|63.42|63.02|63.44|63.04|63.46|63.06|63.42|63.02|6
1740228630000|2025-02-22 12:50:30|63.4|63|63.43|63.03|63.44|63.04|63.4|63|3
1740228650000|2025-02-22 12:50:50|63.42|63.02|63.41|63.01|63.42|63.02|63.41|63.01|2
1740228660000|2025-02-22 12:51:00|63.4|63|63.4|63|63.4|63|63.4|63|1
1740228670000|2025-02-22 12:51:10|63.43|63.03|63.42|63.02|63.43|63.03|63.42|63.02|2
1740228680000|2025-02-22 12:51:20|63.41|63.01|63.43|63.03|63.43|63.03|63.4|63|5
1740228690000|2025-02-22 12:51:30|63.42|63.02|63.42|63.02|63.42|63.02|63.42|63.02|1
1740228700000|2025-02-22 12:51:40|63.41|63.01|63.44|63.04|63.44|63.04|63.4|63|5
1740228720000|2025-02-22 12:52:00|63.42|63.02|63.41|63.01|63.42|63.02|63.41|63.01|2
1740228730000|2025-02-22 12:52:10|63.44|63.04|63.42|63.02|63.44|63.04|63.42|63.02|3
1740228740000|2025-02-22 12:52:20|63.41|63.01|63.47|63.07|63.47|63.07|63.41|63.01|4
1740228750000|2025-02-22 12:52:30|63.48|63.08|63.43|63.03|63.48|63.08|63.43|63.03|9
1740228760000|2025-02-22 12:52:40|63.42|63.02|63.42|63.02|63.42|63.02|63.42|63.02|1
1740228770000|2025-02-22 12:52:50|63.41|63.01|63.43|63.03|63.43|63.03|63.4|63|3
1740228780000|2025-02-22 12:53:00|63.44|63.04|63.42|63.02|63.45|63.05|63.42|63.02|7
1740228790000|2025-02-22 12:53:10|63.41|63.01|63.43|63.03|63.43|63.03|63.4|63|3
1740228800000|2025-02-22 12:53:20|63.42|63.02|63.41|63.01|63.43|63.03|63.41|63.01|6
1740228810000|2025-02-22 12:53:30|63.45|63.05|63.43|63.03|63.45|63.05|63.43|63.03|5
1740228820000|2025-02-22 12:53:40|63.42|63.02|63.41|63.01|63.42|63.02|63.41|63.01|4
1740228830000|2025-02-22 12:53:50|63.4|63|63.42|63.02|63.43|63.03|63.4|63|5
1740228840000|2025-02-22 12:54:00|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1740228850000|2025-02-22 12:54:10|63.4|63|63.43|63.03|63.43|63.03|63.4|63|4
1740228860000|2025-02-22 12:54:20|63.42|63.02|63.44|63.04|63.44|63.04|63.41|63.01|5
1740228870000|2025-02-22 12:54:30|63.42|63.02|63.44|63.04|63.48|63.08|63.42|63.02|6
1740228880000|2025-02-22 12:54:40|63.43|63.03|63.42|63.02|63.43|63.03|63.42|63.02|2
1740228890000|2025-02-22 12:54:50|63.41|63.01|63.41|63.01|63.41|63.01|63.41|63.01|1
1740228900000|2025-02-22 12:55:00|63.42|63.02|63.42|63.02|63.42|63.02|63.42|63.02|1
1740228910000|2025-02-22 12:55:10|63.43|63.03|63.48|63.08|63.48|63.08|63.42|63.02|3
1740228920000|2025-02-22 12:55:20|63.47|63.07|63.47|63.07|63.48|63.08|63.4|63|10
1740228930000|2025-02-22 12:55:30|63.46|63.06|63.49|63.09|63.5|63.1|63.46|63.06|6
1740228940000|2025-02-22 12:55:40|63.48|63.08|63.49|63.09|63.5|63.1|63.46|63.06|5
1740228950000|2025-02-22 12:55:50|63.5|63.1|63.49|63.09|63.5|63.1|63.49|63.09|2
1740228960000|2025-02-22 12:56:00|63.5|63.1|63.5|63.1|63.5|63.1|63.5|63.1|1
1740228970000|2025-02-22 12:56:10|63.49|63.09|63.49|63.09|63.49|63.09|63.46|63.06|7
1740228990000|2025-02-22 12:56:30|63.48|63.08|63.48|63.08|63.48|63.08|63.48|63.08|1
1740229000000|2025-02-22 12:56:40|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1740229010000|2025-02-22 12:56:50|63.48|63.08|63.48|63.08|63.48|63.08|63.48|63.08|1
1740229030000|2025-02-22 12:57:10|63.49|63.09|63.48|63.08|63.49|63.09|63.48|63.08|2
1740229040000|2025-02-22 12:57:20|63.49|63.09|63.48|63.08|63.49|63.09|63.48|63.08|2
1740229050000|2025-02-22 12:57:30|63.49|63.09|63.48|63.08|63.49|63.09|63.48|63.08|2
1740229060000|2025-02-22 12:57:40|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1740229090000|2025-02-22 12:58:10|63.46|63.06|63.48|63.08|63.48|63.08|63.46|63.06|3
1740229110000|2025-02-22 12:58:30|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1740229140000|2025-02-22 12:59:00|63.5|63.1|63.49|63.09|63.5|63.1|63.49|63.09|2
1740229150000|2025-02-22 12:59:10|63.5|63.1|63.5|63.1|63.5|63.1|63.49|63.09|3
1740229180000|2025-02-22 12:59:40|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1740229210000|2025-02-22 13:00:10|63.5|63.1|63.5|63.1|63.5|63.1|63.5|63.1|1
1740229220000|2025-02-22 13:00:20|63.49|63.09|63.51|63.11|63.51|63.11|63.49|63.09|3
1740229230000|2025-02-22 13:00:30|63.52|63.12|63.64|63.24|63.67|63.27|63.52|63.12|8
1740229280000|2025-02-22 13:01:20|63.63|63.23|63.58|63.18|63.63|63.23|63.58|63.18|7
1740229300000|2025-02-22 13:01:40|63.55|63.15|63.56|63.16|63.56|63.16|63.55|63.15|2
1740229310000|2025-02-22 13:01:50|63.55|63.15|63.56|63.16|63.56|63.16|63.55|63.15|2
1740229320000|2025-02-22 13:02:00|63.55|63.15|63.54|63.14|63.55|63.15|63.54|63.14|2
1740229330000|2025-02-22 13:02:10|63.55|63.15|63.55|63.15|63.55|63.15|63.54|63.14|3
1740229340000|2025-02-22 13:02:20|63.5|63.1|63.5|63.1|63.5|63.1|63.5|63.1|1
1740229350000|2025-02-22 13:02:30|63.53|63.13|63.53|63.13|63.53|63.13|63.53|63.13|1
1740229360000|2025-02-22 13:02:40|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740229370000|2025-02-22 13:02:50|63.53|63.13|63.54|63.14|63.54|63.14|63.53|63.13|2
1740229380000|2025-02-22 13:03:00|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1740229390000|2025-02-22 13:03:10|63.56|63.16|63.6|63.2|63.6|63.2|63.56|63.16|3
1740229400000|2025-02-22 13:03:20|63.63|63.23|63.62|63.22|63.65|63.25|63.59|63.19|9
1740229420000|2025-02-22 13:03:40|63.58|63.18|63.61|63.21|63.64|63.24|63.55|63.15|7
1740229430000|2025-02-22 13:03:50|63.64|63.24|63.65|63.25|63.65|63.25|63.62|63.22|4
1740229450000|2025-02-22 13:04:10|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1740229460000|2025-02-22 13:04:20|63.66|63.26|63.65|63.25|63.66|63.26|63.63|63.23|5
1740229470000|2025-02-22 13:04:30|63.67|63.27|63.65|63.25|63.67|63.27|63.65|63.25|2
1740229500000|2025-02-22 13:05:00|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1740229510000|2025-02-22 13:05:10|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1740229530000|2025-02-22 13:05:30|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1740229540000|2025-02-22 13:05:40|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1740229550000|2025-02-22 13:05:50|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1740229590000|2025-02-22 13:06:30|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1740229600000|2025-02-22 13:06:40|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1740229610000|2025-02-22 13:06:50|63.65|63.25|63.65|63.25|63.65|63.25|63.65|63.25|1
1740229620000|2025-02-22 13:07:00|63.73|63.33|63.65|63.25|63.73|63.33|63.65|63.25|9
1740229630000|2025-02-22 13:07:10|63.66|63.26|63.64|63.24|63.66|63.26|63.63|63.23|5
1740229640000|2025-02-22 13:07:20|63.67|63.27|63.64|63.24|63.67|63.27|63.64|63.24|4
1740229650000|2025-02-22 13:07:30|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1740229690000|2025-02-22 13:08:10|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1740229700000|2025-02-22 13:08:20|63.63|63.23|63.66|63.26|63.67|63.27|63.63|63.23|6
1740229710000|2025-02-22 13:08:30|63.65|63.25|63.63|63.23|63.65|63.25|63.63|63.23|5
1740229720000|2025-02-22 13:08:40|63.64|63.24|63.63|63.23|63.64|63.24|63.63|63.23|2
1740229750000|2025-02-22 13:09:10|63.66|63.26|63.65|63.25|63.68|63.28|63.65|63.25|6
1740229760000|2025-02-22 13:09:20|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1740229770000|2025-02-22 13:09:30|63.67|63.27|63.66|63.26|63.67|63.27|63.66|63.26|2
1740229780000|2025-02-22 13:09:40|63.65|63.25|63.63|63.23|63.65|63.25|63.63|63.23|3
1740229790000|2025-02-22 13:09:50|63.62|63.22|63.56|63.16|63.62|63.22|63.56|63.16|4
1740229800000|2025-02-22 13:10:00|63.59|63.19|63.56|63.16|63.59|63.19|63.55|63.15|8
1740229810000|2025-02-22 13:10:10|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1740229820000|2025-02-22 13:10:20|63.54|63.14|63.55|63.15|63.55|63.15|63.54|63.14|2
1740229860000|2025-02-22 13:11:00|63.58|63.18|63.57|63.17|63.58|63.18|63.57|63.17|2
1740229880000|2025-02-22 13:11:20|63.56|63.16|63.66|63.26|63.66|63.26|63.56|63.16|7
1740229890000|2025-02-22 13:11:30|63.65|63.25|63.57|63.17|63.65|63.25|63.57|63.17|7
1740229900000|2025-02-22 13:11:40|63.56|63.16|63.56|63.16|63.56|63.16|63.56|63.16|1
1740229910000|2025-02-22 13:11:50|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1740229920000|2025-02-22 13:12:00|63.52|63.12|63.55|63.15|63.55|63.15|63.52|63.12|3
1740229950000|2025-02-22 13:12:30|63.54|63.14|63.58|63.18|63.58|63.18|63.54|63.14|6
1740229960000|2025-02-22 13:12:40|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740229980000|2025-02-22 13:13:00|63.57|63.17|63.57|63.17|63.57|63.17|63.57|63.17|1
1740230000000|2025-02-22 13:13:20|63.56|63.16|63.54|63.14|63.56|63.16|63.54|63.14|3
1740230040000|2025-02-22 13:14:00|63.53|63.13|63.54|63.14|63.54|63.14|63.53|63.13|2
1740230050000|2025-02-22 13:14:10|63.53|63.13|63.53|63.13|63.53|63.13|63.53|63.13|1
1740230060000|2025-02-22 13:14:20|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740230110000|2025-02-22 13:15:10|63.57|63.17|63.55|63.15|63.57|63.17|63.54|63.14|5
1740230130000|2025-02-22 13:15:30|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740230150000|2025-02-22 13:15:50|63.48|63.08|63.46|63.06|63.48|63.08|63.46|63.06|3
1740230160000|2025-02-22 13:16:00|63.47|63.07|63.46|63.06|63.55|63.15|63.46|63.06|13
1740230170000|2025-02-22 13:16:10|63.45|63.05|63.49|63.09|63.49|63.09|63.44|63.04|4
1740230180000|2025-02-22 13:16:20|63.5|63.1|63.52|63.12|63.56|63.16|63.5|63.1|10
1740230190000|2025-02-22 13:16:30|63.56|63.16|63.54|63.14|63.56|63.16|63.53|63.13|5
1740230200000|2025-02-22 13:16:40|63.53|63.13|63.53|63.13|63.53|63.13|63.53|63.13|1
1740230220000|2025-02-22 13:17:00|63.51|63.11|63.49|63.09|63.53|63.13|63.49|63.09|5
1740230230000|2025-02-22 13:17:10|63.52|63.12|63.52|63.12|63.55|63.15|63.52|63.12|8
1740230240000|2025-02-22 13:17:20|63.56|63.16|63.57|63.17|63.57|63.17|63.53|63.13|6
1740230260000|2025-02-22 13:17:40|63.58|63.18|63.55|63.15|63.58|63.18|63.55|63.15|4
1740230270000|2025-02-22 13:17:50|63.53|63.13|63.55|63.15|63.55|63.15|63.53|63.13|3
1740230290000|2025-02-22 13:18:10|63.58|63.18|63.58|63.18|63.58|63.18|63.58|63.18|1
1740230300000|2025-02-22 13:18:20|63.57|63.17|63.53|63.13|63.57|63.17|63.53|63.13|5
1740230310000|2025-02-22 13:18:30|63.54|63.14|63.53|63.13|63.54|63.14|63.53|63.13|4
1740230320000|2025-02-22 13:18:40|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740230340000|2025-02-22 13:19:00|63.52|63.12|63.53|63.13|63.53|63.13|63.52|63.12|2
1740230350000|2025-02-22 13:19:10|63.52|63.12|63.53|63.13|63.54|63.14|63.48|63.08|14
1740230360000|2025-02-22 13:19:20|63.52|63.12|63.53|63.13|63.53|63.13|63.52|63.12|2
1740230380000|2025-02-22 13:19:40|63.52|63.12|63.53|63.13|63.53|63.13|63.52|63.12|2
1740230390000|2025-02-22 13:19:50|63.54|63.14|63.53|63.13|63.54|63.14|63.53|63.13|2
1740230400000|2025-02-22 13:20:00|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740230440000|2025-02-22 13:20:40|63.53|63.13|63.53|63.13|63.53|63.13|63.53|63.13|1
1740230450000|2025-02-22 13:20:50|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740230480000|2025-02-22 13:21:20|63.57|63.17|63.55|63.15|63.57|63.17|63.55|63.15|3
1740230560000|2025-02-22 13:22:40|63.56|63.16|63.55|63.15|63.56|63.16|63.52|63.12|4
1740230580000|2025-02-22 13:23:00|63.58|63.18|63.56|63.16|63.58|63.18|63.56|63.16|3
1740230590000|2025-02-22 13:23:10|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1740230600000|2025-02-22 13:23:20|63.56|63.16|63.55|63.15|63.56|63.16|63.53|63.13|4
1740230610000|2025-02-22 13:23:30|63.53|63.13|63.53|63.13|63.53|63.13|63.53|63.13|1
1740230620000|2025-02-22 13:23:40|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740230650000|2025-02-22 13:24:10|63.57|63.17|63.55|63.15|63.57|63.17|63.55|63.15|3
1740230660000|2025-02-22 13:24:20|63.54|63.14|63.48|63.08|63.54|63.14|63.48|63.08|7
1740230670000|2025-02-22 13:24:30|63.47|63.07|63.46|63.06|63.5|63.1|63.46|63.06|7
1740230680000|2025-02-22 13:24:40|63.51|63.11|63.54|63.14|63.56|63.16|63.51|63.11|5
1740230700000|2025-02-22 13:25:00|63.52|63.12|63.53|63.13|63.53|63.13|63.52|63.12|2
1740230720000|2025-02-22 13:25:20|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740230740000|2025-02-22 13:25:40|63.52|63.12|63.53|63.13|63.53|63.13|63.52|63.12|2
1740230760000|2025-02-22 13:26:00|63.54|63.14|63.52|63.12|63.54|63.14|63.51|63.11|6
1740230770000|2025-02-22 13:26:10|63.53|63.13|63.53|63.13|63.53|63.13|63.52|63.12|3
1740230780000|2025-02-22 13:26:20|63.49|63.09|63.47|63.07|63.49|63.09|63.46|63.06|6
1740230800000|2025-02-22 13:26:40|63.45|63.05|63.46|63.06|63.46|63.06|63.45|63.05|2
1740230810000|2025-02-22 13:26:50|63.47|63.07|63.47|63.07|63.47|63.07|63.47|63.07|1
1740230820000|2025-02-22 13:27:00|63.45|63.05|63.45|63.05|63.45|63.05|63.45|63.05|1
1740230840000|2025-02-22 13:27:20|63.47|63.07|63.45|63.05|63.47|63.07|63.45|63.05|3
1740230860000|2025-02-22 13:27:40|63.44|63.04|63.44|63.04|63.45|63.05|63.43|63.03|6
1740230890000|2025-02-22 13:28:10|63.45|63.05|63.45|63.05|63.45|63.05|63.45|63.05|1
1740230900000|2025-02-22 13:28:20|63.44|63.04|63.45|63.05|63.45|63.05|63.44|63.04|2
1740230950000|2025-02-22 13:29:10|63.44|63.04|63.46|63.06|63.48|63.08|63.43|63.03|9
1740230960000|2025-02-22 13:29:20|63.45|63.05|63.45|63.05|63.45|63.05|63.44|63.04|5
1740230970000|2025-02-22 13:29:30|63.44|63.04|63.44|63.04|63.44|63.04|63.44|63.04|1
1740230980000|2025-02-22 13:29:40|63.45|63.05|63.45|63.05|63.45|63.05|63.44|63.04|3
1740230990000|2025-02-22 13:29:50|63.43|63.03|63.36|62.96|63.45|63.05|63.36|62.96|13
1740231000000|2025-02-22 13:30:00|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1740231010000|2025-02-22 13:30:10|63.4|63|63.39|62.99|63.45|63.05|63.39|62.99|8
1740231020000|2025-02-22 13:30:20|63.38|62.98|63.36|62.96|63.39|62.99|63.35|62.95|9
1740231030000|2025-02-22 13:30:30|63.35|62.95|63.36|62.96|63.36|62.96|63.35|62.95|2
1740231040000|2025-02-22 13:30:40|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|2
1740231050000|2025-02-22 13:30:50|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|2
1740231060000|2025-02-22 13:31:00|63.34|62.94|63.34|62.94|63.35|62.95|63.31|62.91|4
1740231070000|2025-02-22 13:31:10|63.33|62.93|63.34|62.94|63.37|62.97|63.29|62.89|7
1740231080000|2025-02-22 13:31:20|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740231090000|2025-02-22 13:31:30|63.3|62.9|63.27|62.87|63.3|62.9|63.27|62.87|4
1740231100000|2025-02-22 13:31:40|63.29|62.89|63.27|62.87|63.29|62.89|63.26|62.86|5
1740231110000|2025-02-22 13:31:50|63.23|62.83|63.27|62.87|63.27|62.87|63.23|62.83|4
1740231130000|2025-02-22 13:32:10|63.26|62.86|63.29|62.89|63.29|62.89|63.26|62.86|2
1740231140000|2025-02-22 13:32:20|63.28|62.88|63.26|62.86|63.28|62.88|63.22|62.82|6
1740231150000|2025-02-22 13:32:30|63.27|62.87|63.26|62.86|63.27|62.87|63.25|62.85|3
1740231160000|2025-02-22 13:32:40|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740231180000|2025-02-22 13:33:00|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1740231190000|2025-02-22 13:33:10|63.24|62.84|63.17|62.77|63.24|62.84|63.17|62.77|5
1740231200000|2025-02-22 13:33:20|63.27|62.87|63.18|62.78|63.27|62.87|63.18|62.78|13
1740231220000|2025-02-22 13:33:40|63.21|62.81|63.19|62.79|63.22|62.82|63.12|62.72|10
1740231230000|2025-02-22 13:33:50|63.22|62.82|63.16|62.76|63.22|62.82|63.16|62.76|8
1740231280000|2025-02-22 13:34:40|63.14|62.74|63.11|62.71|63.15|62.75|63.11|62.71|3
1740231290000|2025-02-22 13:34:50|63.1|62.7|63.11|62.71|63.11|62.71|63.1|62.7|4
1740231300000|2025-02-22 13:35:00|63.1|62.7|63.1|62.7|63.11|62.71|63.1|62.7|3
1740231330000|2025-02-22 13:35:30|63.12|62.72|63.25|62.85|63.25|62.85|63.12|62.72|4
1740231340000|2025-02-22 13:35:40|63.24|62.84|63.24|62.84|63.25|62.85|63.23|62.83|4
1740231350000|2025-02-22 13:35:50|63.27|62.87|63.25|62.85|63.27|62.87|63.24|62.84|7
1740231370000|2025-02-22 13:36:10|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1740231380000|2025-02-22 13:36:20|63.28|62.88|63.24|62.84|63.28|62.88|63.21|62.81|6
1740231410000|2025-02-22 13:36:50|63.23|62.83|63.23|62.83|63.24|62.84|63.23|62.83|3
1740231420000|2025-02-22 13:37:00|63.22|62.82|63.17|62.77|63.22|62.82|63.17|62.77|3
1740231430000|2025-02-22 13:37:10|63.16|62.76|63.16|62.76|63.16|62.76|63.15|62.75|3
1740231440000|2025-02-22 13:37:20|63.19|62.79|63.19|62.79|63.2|62.8|63.18|62.78|6
1740231450000|2025-02-22 13:37:30|63.22|62.82|63.17|62.77|63.22|62.82|63.17|62.77|11
1740231460000|2025-02-22 13:37:40|63.16|62.76|63.15|62.75|63.16|62.76|63.11|62.71|5
1740231480000|2025-02-22 13:38:00|63.14|62.74|63.15|62.75|63.15|62.75|63.14|62.74|2
1740231490000|2025-02-22 13:38:10|63.19|62.79|63.16|62.76|63.19|62.79|63.14|62.74|8
1740231500000|2025-02-22 13:38:20|63.19|62.79|63.17|62.77|63.19|62.79|63.17|62.77|3
1740231520000|2025-02-22 13:38:40|63.16|62.76|63.15|62.75|63.17|62.77|63.15|62.75|4
1740231530000|2025-02-22 13:38:50|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1740231550000|2025-02-22 13:39:10|63.19|62.79|63.18|62.78|63.21|62.81|63.18|62.78|10
1740231560000|2025-02-22 13:39:20|63.17|62.77|63.16|62.76|63.17|62.77|63.15|62.75|4
1740231570000|2025-02-22 13:39:30|63.17|62.77|63.17|62.77|63.17|62.77|63.17|62.77|1
1740231580000|2025-02-22 13:39:40|63.12|62.72|63.16|62.76|63.16|62.76|63.12|62.72|5
1740231590000|2025-02-22 13:39:50|63.11|62.71|63.18|62.78|63.19|62.79|63.11|62.71|7
1740231600000|2025-02-22 13:40:00|63.17|62.77|63.24|62.84|63.24|62.84|63.17|62.77|6
1740231610000|2025-02-22 13:40:10|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|2
1740231620000|2025-02-22 13:40:20|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|6
1740231650000|2025-02-22 13:40:50|63.19|62.79|63.23|62.83|63.23|62.83|63.19|62.79|3
1740231660000|2025-02-22 13:41:00|63.22|62.82|63.23|62.83|63.25|62.85|63.22|62.82|4
1740231680000|2025-02-22 13:41:20|63.26|62.86|63.23|62.83|63.26|62.86|63.23|62.83|4
1740231720000|2025-02-22 13:42:00|63.24|62.84|63.23|62.83|63.27|62.87|63.21|62.81|7
1740231730000|2025-02-22 13:42:10|63.22|62.82|63.17|62.77|63.22|62.82|63.16|62.76|10
1740231740000|2025-02-22 13:42:20|63.21|62.81|63.22|62.82|63.27|62.87|63.21|62.81|3
1740231760000|2025-02-22 13:42:40|63.23|62.83|63.24|62.84|63.26|62.86|63.23|62.83|4
1740231770000|2025-02-22 13:42:50|63.23|62.83|63.23|62.83|63.23|62.83|63.22|62.82|3
1740231780000|2025-02-22 13:43:00|63.26|62.86|63.22|62.82|63.26|62.86|63.22|62.82|7
1740231790000|2025-02-22 13:43:10|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1740231810000|2025-02-22 13:43:30|63.26|62.86|63.23|62.83|63.26|62.86|63.23|62.83|4
1740231880000|2025-02-22 13:44:40|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740231890000|2025-02-22 13:44:50|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|2
1740231910000|2025-02-22 13:45:10|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740231920000|2025-02-22 13:45:20|63.31|62.91|63.28|62.88|63.35|62.95|63.28|62.88|5
1740231930000|2025-02-22 13:45:30|63.27|62.87|63.33|62.93|63.33|62.93|63.25|62.85|11
1740231940000|2025-02-22 13:45:40|63.32|62.92|63.32|62.92|63.35|62.95|63.27|62.87|9
1740231960000|2025-02-22 13:46:00|63.31|62.91|63.26|62.86|63.33|62.93|63.25|62.85|12
1740231970000|2025-02-22 13:46:10|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740231980000|2025-02-22 13:46:20|63.26|62.86|63.26|62.86|63.32|62.92|63.25|62.85|13
1740231990000|2025-02-22 13:46:30|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1740232000000|2025-02-22 13:46:40|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1740232020000|2025-02-22 13:47:00|63.25|62.85|63.24|62.84|63.25|62.85|63.24|62.84|2
1740232030000|2025-02-22 13:47:10|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740232050000|2025-02-22 13:47:30|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740232060000|2025-02-22 13:47:40|63.23|62.83|63.26|62.86|63.26|62.86|63.23|62.83|3
1740232070000|2025-02-22 13:47:50|63.25|62.85|63.24|62.84|63.25|62.85|63.24|62.84|4
1740232080000|2025-02-22 13:48:00|63.28|62.88|63.25|62.85|63.28|62.88|63.25|62.85|4
1740232110000|2025-02-22 13:48:30|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740232120000|2025-02-22 13:48:40|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740232150000|2025-02-22 13:49:10|63.34|62.94|63.34|62.94|63.34|62.94|63.33|62.93|3
1740232160000|2025-02-22 13:49:20|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740232170000|2025-02-22 13:49:30|63.36|62.96|63.34|62.94|63.36|62.96|63.34|62.94|3
1740232260000|2025-02-22 13:51:00|63.4|63|63.43|63.03|63.44|63.04|63.4|63|8
1740232270000|2025-02-22 13:51:10|63.44|63.04|63.37|62.97|63.44|63.04|63.37|62.97|7
1740232280000|2025-02-22 13:51:20|63.36|62.96|63.35|62.95|63.36|62.96|63.31|62.91|5
1740232290000|2025-02-22 13:51:30|63.36|62.96|63.41|63.01|63.42|63.02|63.36|62.96|4
1740232310000|2025-02-22 13:51:50|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1740232380000|2025-02-22 13:53:00|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|2
1740232390000|2025-02-22 13:53:10|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740232400000|2025-02-22 13:53:20|63.34|62.94|63.34|62.94|63.34|62.94|63.33|62.93|3
1740232410000|2025-02-22 13:53:30|63.33|62.93|63.35|62.95|63.35|62.95|63.33|62.93|5
1740232420000|2025-02-22 13:53:40|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1740232430000|2025-02-22 13:53:50|63.33|62.93|63.34|62.94|63.34|62.94|63.33|62.93|2
1740232460000|2025-02-22 13:54:20|63.3|62.9|63.33|62.93|63.33|62.93|63.3|62.9|2
1740232480000|2025-02-22 13:54:40|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|4
1740232490000|2025-02-22 13:54:50|63.29|62.89|63.34|62.94|63.36|62.96|63.27|62.87|8
1740232510000|2025-02-22 13:55:10|63.36|62.96|63.34|62.94|63.36|62.96|63.34|62.94|3
1740232520000|2025-02-22 13:55:20|63.31|62.91|63.33|62.93|63.33|62.93|63.31|62.91|2
1740232540000|2025-02-22 13:55:40|63.29|62.89|63.28|62.88|63.29|62.89|63.28|62.88|4
1740232550000|2025-02-22 13:55:50|63.27|62.87|63.28|62.88|63.29|62.89|63.25|62.85|9
1740232560000|2025-02-22 13:56:00|63.29|62.89|63.28|62.88|63.29|62.89|63.28|62.88|2
1740232570000|2025-02-22 13:56:10|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|2
1740232580000|2025-02-22 13:56:20|63.25|62.85|63.25|62.85|63.28|62.88|63.21|62.81|8
1740232590000|2025-02-22 13:56:30|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740232600000|2025-02-22 13:56:40|63.21|62.81|63.24|62.84|63.24|62.84|63.21|62.81|2
1740232620000|2025-02-22 13:57:00|63.27|62.87|63.33|62.93|63.35|62.95|63.27|62.87|6
1740232630000|2025-02-22 13:57:10|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|4
1740232640000|2025-02-22 13:57:20|63.36|62.96|63.33|62.93|63.36|62.96|63.32|62.92|8
1740232650000|2025-02-22 13:57:30|63.34|62.94|63.33|62.93|63.34|62.94|63.33|62.93|4
1740232660000|2025-02-22 13:57:40|63.34|62.94|63.34|62.94|63.35|62.95|63.33|62.93|5
1740232670000|2025-02-22 13:57:50|63.33|62.93|63.34|62.94|63.34|62.94|63.33|62.93|4
1740232680000|2025-02-22 13:58:00|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740232760000|2025-02-22 13:59:20|63.32|62.92|63.28|62.88|63.32|62.92|63.28|62.88|3
1740232770000|2025-02-22 13:59:30|63.27|62.87|63.28|62.88|63.28|62.88|63.26|62.86|3
1740232780000|2025-02-22 13:59:40|63.23|62.83|63.26|62.86|63.29|62.89|63.23|62.83|6
1740232790000|2025-02-22 13:59:50|63.23|62.83|63.26|62.86|63.26|62.86|63.23|62.83|3
1740232800000|2025-02-22 14:00:00|63.25|62.85|63.26|62.86|63.26|62.86|63.25|62.85|2
1740232810000|2025-02-22 14:00:10|63.27|62.87|63.26|62.86|63.27|62.87|63.25|62.85|4
1740232840000|2025-02-22 14:00:40|63.27|62.87|63.27|62.87|63.27|62.87|63.26|62.86|3
1740232850000|2025-02-22 14:00:50|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|4
1740232880000|2025-02-22 14:01:20|63.28|62.88|63.36|62.96|63.36|62.96|63.28|62.88|3
1740232890000|2025-02-22 14:01:30|63.34|62.94|63.29|62.89|63.34|62.94|63.29|62.89|5
1740232900000|2025-02-22 14:01:40|63.28|62.88|63.25|62.85|63.28|62.88|63.21|62.81|6
1740232910000|2025-02-22 14:01:50|63.26|62.86|63.25|62.85|63.29|62.89|63.25|62.85|6
1740232920000|2025-02-22 14:02:00|63.21|62.81|63.25|62.85|63.25|62.85|63.21|62.81|2
1740232940000|2025-02-22 14:02:20|63.28|62.88|63.26|62.86|63.28|62.88|63.26|62.86|3
1740232950000|2025-02-22 14:02:30|63.25|62.85|63.34|62.94|63.34|62.94|63.25|62.85|7
1740232960000|2025-02-22 14:02:40|63.33|62.93|63.32|62.92|63.33|62.93|63.32|62.92|2
1740232980000|2025-02-22 14:03:00|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740232990000|2025-02-22 14:03:10|63.32|62.92|63.25|62.85|63.32|62.92|63.25|62.85|7
1740233000000|2025-02-22 14:03:20|63.21|62.81|63.25|62.85|63.25|62.85|63.21|62.81|3
1740233040000|2025-02-22 14:04:00|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1740233050000|2025-02-22 14:04:10|63.25|62.85|63.28|62.88|63.29|62.89|63.25|62.85|3
1740233060000|2025-02-22 14:04:20|63.27|62.87|63.33|62.93|63.33|62.93|63.26|62.86|9
1740233100000|2025-02-22 14:05:00|63.36|62.96|63.34|62.94|63.36|62.96|63.34|62.94|3
1740233110000|2025-02-22 14:05:10|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740233120000|2025-02-22 14:05:20|63.34|62.94|63.34|62.94|63.34|62.94|63.33|62.93|3
1740233150000|2025-02-22 14:05:50|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740233160000|2025-02-22 14:06:00|63.34|62.94|63.33|62.93|63.34|62.94|63.33|62.93|2
1740233170000|2025-02-22 14:06:10|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1740233180000|2025-02-22 14:06:20|63.37|62.97|63.35|62.95|63.37|62.97|63.35|62.95|3
1740233190000|2025-02-22 14:06:30|63.38|62.98|63.42|63.02|63.42|63.02|63.35|62.95|7
1740233200000|2025-02-22 14:06:40|63.43|63.03|63.42|63.02|63.43|63.03|63.42|63.02|6
1740233280000|2025-02-22 14:08:00|63.41|63.01|63.42|63.02|63.42|63.02|63.41|63.01|2
1740233290000|2025-02-22 14:08:10|63.41|63.01|63.35|62.95|63.41|63.01|63.35|62.95|4
1740233300000|2025-02-22 14:08:20|63.34|62.94|63.33|62.93|63.34|62.94|63.33|62.93|2
1740233400000|2025-02-22 14:10:00|63.34|62.94|63.34|62.94|63.37|62.97|63.34|62.94|5
1740233430000|2025-02-22 14:10:30|63.35|62.95|63.34|62.94|63.35|62.95|63.34|62.94|2
1740233440000|2025-02-22 14:10:40|63.36|62.96|63.33|62.93|63.36|62.96|63.33|62.93|4
1740233460000|2025-02-22 14:11:00|63.36|62.96|63.37|62.97|63.37|62.97|63.36|62.96|2
1740233480000|2025-02-22 14:11:20|63.36|62.96|63.36|62.96|63.36|62.96|63.36|62.96|1
1740233490000|2025-02-22 14:11:30|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1740233500000|2025-02-22 14:11:40|63.35|62.95|63.36|62.96|63.36|62.96|63.35|62.95|2
1740233530000|2025-02-22 14:12:10|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1740233540000|2025-02-22 14:12:20|63.31|62.91|63.25|62.85|63.31|62.91|63.25|62.85|7
1740233550000|2025-02-22 14:12:30|63.24|62.84|63.23|62.83|63.24|62.84|63.2|62.8|3
1740233560000|2025-02-22 14:12:40|63.24|62.84|63.23|62.83|63.24|62.84|63.23|62.83|2
1740233570000|2025-02-22 14:12:50|63.26|62.86|63.26|62.86|63.27|62.87|63.26|62.86|3
1740233580000|2025-02-22 14:13:00|63.25|62.85|63.23|62.83|63.25|62.85|63.23|62.83|3
1740233610000|2025-02-22 14:13:30|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740233620000|2025-02-22 14:13:40|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1740233640000|2025-02-22 14:14:00|63.22|62.82|63.22|62.82|63.22|62.82|63.22|62.82|1
1740233650000|2025-02-22 14:14:10|63.23|62.83|63.23|62.83|63.23|62.83|63.22|62.82|3
1740233670000|2025-02-22 14:14:30|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|2
1740233700000|2025-02-22 14:15:00|63.22|62.82|63.22|62.82|63.22|62.82|63.22|62.82|1
1740233750000|2025-02-22 14:15:50|63.25|62.85|63.23|62.83|63.27|62.87|63.23|62.83|7
1740233760000|2025-02-22 14:16:00|63.24|62.84|63.3|62.9|63.3|62.9|63.24|62.84|2
1740233770000|2025-02-22 14:16:10|63.31|62.91|63.25|62.85|63.32|62.92|63.25|62.85|6
1740233780000|2025-02-22 14:16:20|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|4
1740233790000|2025-02-22 14:16:30|63.28|62.88|63.31|62.91|63.31|62.91|63.27|62.87|3
1740233800000|2025-02-22 14:16:40|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|2
1740233810000|2025-02-22 14:16:50|63.34|62.94|63.26|62.86|63.35|62.95|63.26|62.86|12
1740233820000|2025-02-22 14:17:00|63.3|62.9|63.28|62.88|63.34|62.94|63.28|62.88|6
1740233830000|2025-02-22 14:17:10|63.29|62.89|63.25|62.85|63.29|62.89|63.25|62.85|4
1740233840000|2025-02-22 14:17:20|63.22|62.82|63.24|62.84|63.24|62.84|63.22|62.82|3
1740233850000|2025-02-22 14:17:30|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1740233870000|2025-02-22 14:17:50|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740233880000|2025-02-22 14:18:00|63.23|62.83|63.23|62.83|63.24|62.84|63.23|62.83|3
1740233890000|2025-02-22 14:18:10|63.24|62.84|63.26|62.86|63.28|62.88|63.23|62.83|5
1740233900000|2025-02-22 14:18:20|63.25|62.85|63.23|62.83|63.25|62.85|63.23|62.83|3
1740233930000|2025-02-22 14:18:50|63.32|62.92|63.32|62.92|63.32|62.92|63.31|62.91|3
1740233940000|2025-02-22 14:19:00|63.31|62.91|63.27|62.87|63.31|62.91|63.24|62.84|8
1740233950000|2025-02-22 14:19:10|63.26|62.86|63.24|62.84|63.26|62.86|63.24|62.84|3
1740233960000|2025-02-22 14:19:20|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1740233970000|2025-02-22 14:19:30|63.24|62.84|63.24|62.84|63.24|62.84|63.23|62.83|3
1740233980000|2025-02-22 14:19:40|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|4
1740234000000|2025-02-22 14:20:00|63.27|62.87|63.23|62.83|63.27|62.87|63.23|62.83|8
1740234010000|2025-02-22 14:20:10|63.22|62.82|63.24|62.84|63.27|62.87|63.22|62.82|6
1740234020000|2025-02-22 14:20:20|63.27|62.87|63.31|62.91|63.31|62.91|63.26|62.86|7
1740234030000|2025-02-22 14:20:30|63.29|62.89|63.34|62.94|63.35|62.95|63.28|62.88|7
1740234040000|2025-02-22 14:20:40|63.35|62.95|63.32|62.92|63.35|62.95|63.32|62.92|4
1740234050000|2025-02-22 14:20:50|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1740234060000|2025-02-22 14:21:00|63.34|62.94|63.32|62.92|63.34|62.94|63.32|62.92|3
1740234110000|2025-02-22 14:21:50|63.31|62.91|63.32|62.92|63.32|62.92|63.31|62.91|2
1740234120000|2025-02-22 14:22:00|63.31|62.91|63.31|62.91|63.31|62.91|63.31|62.91|1
1740234150000|2025-02-22 14:22:30|63.32|62.92|63.32|62.92|63.32|62.92|63.32|62.92|1
1740234170000|2025-02-22 14:22:50|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740234180000|2025-02-22 14:23:00|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|2
1740234190000|2025-02-22 14:23:10|63.27|62.87|63.26|62.86|63.28|62.88|63.26|62.86|4
1740234200000|2025-02-22 14:23:20|63.25|62.85|63.25|62.85|63.25|62.85|63.2|62.8|3
1740234210000|2025-02-22 14:23:30|63.24|62.84|63.24|62.84|63.24|62.84|63.2|62.8|5
1740234230000|2025-02-22 14:23:50|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1740234260000|2025-02-22 14:24:20|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740234270000|2025-02-22 14:24:30|63.23|62.83|63.24|62.84|63.24|62.84|63.23|62.83|6
1740234300000|2025-02-22 14:25:00|63.29|62.89|63.31|62.91|63.31|62.91|63.29|62.89|5
1740234310000|2025-02-22 14:25:10|63.33|62.93|63.31|62.91|63.33|62.93|63.31|62.91|3
1740234320000|2025-02-22 14:25:20|63.32|62.92|63.32|62.92|63.32|62.92|63.31|62.91|7
1740234340000|2025-02-22 14:25:40|63.33|62.93|63.33|62.93|63.33|62.93|63.32|62.92|5
1740234350000|2025-02-22 14:25:50|63.32|62.92|63.32|62.92|63.33|62.93|63.32|62.92|5
1740234360000|2025-02-22 14:26:00|63.28|62.88|63.27|62.87|63.28|62.88|63.27|62.87|2
1740234370000|2025-02-22 14:26:10|63.26|62.86|63.22|62.82|63.26|62.86|63.22|62.82|6
1740234380000|2025-02-22 14:26:20|63.23|62.83|63.23|62.83|63.24|62.84|63.23|62.83|7
1740234390000|2025-02-22 14:26:30|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|4
1740234400000|2025-02-22 14:26:40|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|10
1740234410000|2025-02-22 14:26:50|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|10
1740234420000|2025-02-22 14:27:00|63.22|62.82|63.22|62.82|63.23|62.83|63.22|62.82|3
1740234440000|2025-02-22 14:27:20|63.23|62.83|63.25|62.85|63.26|62.86|63.23|62.83|3
1740234450000|2025-02-22 14:27:30|63.24|62.84|63.23|62.83|63.24|62.84|63.22|62.82|4
1740234460000|2025-02-22 14:27:40|63.22|62.82|63.22|62.82|63.23|62.83|63.22|62.82|3
1740234470000|2025-02-22 14:27:50|63.23|62.83|63.23|62.83|63.23|62.83|63.22|62.82|5
1740234480000|2025-02-22 14:28:00|63.22|62.82|63.28|62.88|63.28|62.88|63.22|62.82|12
1740234490000|2025-02-22 14:28:10|63.27|62.87|63.27|62.87|63.28|62.88|63.26|62.86|5
1740234500000|2025-02-22 14:28:20|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|6
1740234510000|2025-02-22 14:28:30|63.26|62.86|63.23|62.83|63.27|62.87|63.23|62.83|8
1740234520000|2025-02-22 14:28:40|63.24|62.84|63.23|62.83|63.24|62.84|63.23|62.83|4
1740234540000|2025-02-22 14:29:00|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740234550000|2025-02-22 14:29:10|63.25|62.85|63.32|62.92|63.33|62.93|63.25|62.85|6
1740234560000|2025-02-22 14:29:20|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740234580000|2025-02-22 14:29:40|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740234590000|2025-02-22 14:29:50|63.32|62.92|63.32|62.92|63.33|62.93|63.32|62.92|3
1740234600000|2025-02-22 14:30:00|63.33|62.93|63.32|62.92|63.33|62.93|63.32|62.92|2
1740234610000|2025-02-22 14:30:10|63.33|62.93|63.33|62.93|63.33|62.93|63.33|62.93|1
1740234620000|2025-02-22 14:30:20|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740234630000|2025-02-22 14:30:30|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740234640000|2025-02-22 14:30:40|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740234650000|2025-02-22 14:30:50|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740234670000|2025-02-22 14:31:10|63.3|62.9|63.32|62.92|63.34|62.94|63.27|62.87|7
1740234680000|2025-02-22 14:31:20|63.29|62.89|63.24|62.84|63.29|62.89|63.24|62.84|5
1740234690000|2025-02-22 14:31:30|63.25|62.85|63.24|62.84|63.25|62.85|63.24|62.84|2
1740234700000|2025-02-22 14:31:40|63.25|62.85|63.28|62.88|63.28|62.88|63.25|62.85|2
1740234710000|2025-02-22 14:31:50|63.3|62.9|63.34|62.94|63.35|62.95|63.3|62.9|4
1740234720000|2025-02-22 14:32:00|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|2
1740234740000|2025-02-22 14:32:20|63.28|62.88|63.28|62.88|63.29|62.89|63.28|62.88|3
1740234770000|2025-02-22 14:32:50|63.31|62.91|63.28|62.88|63.31|62.91|63.28|62.88|3
1740234780000|2025-02-22 14:33:00|63.27|62.87|63.27|62.87|63.28|62.88|63.27|62.87|3
1740234800000|2025-02-22 14:33:20|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1740234810000|2025-02-22 14:33:30|63.29|62.89|63.27|62.87|63.29|62.89|63.27|62.87|3
1740234820000|2025-02-22 14:33:40|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|2
1740234830000|2025-02-22 14:33:50|63.21|62.81|63.22|62.82|63.22|62.82|63.21|62.81|2
1740234840000|2025-02-22 14:34:00|63.21|62.81|63.18|62.78|63.21|62.81|63.18|62.78|8
1740234860000|2025-02-22 14:34:20|63.17|62.77|63.14|62.74|63.17|62.77|63.12|62.72|9
1740234880000|2025-02-22 14:34:40|63.1|62.7|63.13|62.73|63.13|62.73|63.1|62.7|2
1740234890000|2025-02-22 14:34:50|63.14|62.74|63.14|62.74|63.14|62.74|63.13|62.73|7
1740234900000|2025-02-22 14:35:00|63.13|62.73|63.13|62.73|63.14|62.74|63.13|62.73|15
1740234910000|2025-02-22 14:35:10|63.14|62.74|63.17|62.77|63.18|62.78|63.13|62.73|9
1740234930000|2025-02-22 14:35:30|63.22|62.82|63.15|62.75|63.22|62.82|63.15|62.75|6
1740234950000|2025-02-22 14:35:50|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1740234960000|2025-02-22 14:36:00|63.15|62.75|63.22|62.82|63.22|62.82|63.15|62.75|9
1740234970000|2025-02-22 14:36:10|63.25|62.85|63.22|62.82|63.25|62.85|63.22|62.82|4
1740234980000|2025-02-22 14:36:20|63.21|62.81|63.22|62.82|63.22|62.82|63.21|62.81|2
1740234990000|2025-02-22 14:36:30|63.25|62.85|63.23|62.83|63.26|62.86|63.23|62.83|5
1740235000000|2025-02-22 14:36:40|63.22|62.82|63.22|62.82|63.23|62.83|63.22|62.82|3
1740235010000|2025-02-22 14:36:50|63.23|62.83|63.22|62.82|63.23|62.83|63.22|62.82|2
1740235030000|2025-02-22 14:37:10|63.25|62.85|63.23|62.83|63.26|62.86|63.22|62.82|7
1740235040000|2025-02-22 14:37:20|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|6
1740235050000|2025-02-22 14:37:30|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|8
1740235060000|2025-02-22 14:37:40|63.22|62.82|63.22|62.82|63.23|62.83|63.22|62.82|3
1740235070000|2025-02-22 14:37:50|63.21|62.81|63.26|62.86|63.26|62.86|63.21|62.81|3
1740235090000|2025-02-22 14:38:10|63.25|62.85|63.25|62.85|63.26|62.86|63.25|62.85|9
1740235100000|2025-02-22 14:38:20|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|4
1740235110000|2025-02-22 14:38:30|63.24|62.84|63.24|62.84|63.25|62.85|63.24|62.84|3
1740235120000|2025-02-22 14:38:40|63.25|62.85|63.24|62.84|63.25|62.85|63.24|62.84|2
1740235130000|2025-02-22 14:38:50|63.25|62.85|63.24|62.84|63.25|62.85|63.24|62.84|2
1740235140000|2025-02-22 14:39:00|63.25|62.85|63.25|62.85|63.25|62.85|63.21|62.81|7
1740235150000|2025-02-22 14:39:10|63.24|62.84|63.25|62.85|63.25|62.85|63.23|62.83|4
1740235170000|2025-02-22 14:39:30|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1740235180000|2025-02-22 14:39:40|63.26|62.86|63.25|62.85|63.26|62.86|63.25|62.85|2
1740235190000|2025-02-22 14:39:50|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1740235200000|2025-02-22 14:40:00|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1740235210000|2025-02-22 14:40:10|63.29|62.89|63.31|62.91|63.34|62.94|63.29|62.89|10
1740235220000|2025-02-22 14:40:20|63.3|62.9|63.27|62.87|63.31|62.91|63.27|62.87|4
1740235230000|2025-02-22 14:40:30|63.28|62.88|63.29|62.89|63.29|62.89|63.28|62.88|2
1740235240000|2025-02-22 14:40:40|63.28|62.88|63.28|62.88|63.28|62.88|63.28|62.88|1
1740235260000|2025-02-22 14:41:00|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1740235270000|2025-02-22 14:41:10|63.26|62.86|63.26|62.86|63.27|62.87|63.26|62.86|7
1740235280000|2025-02-22 14:41:20|63.25|62.85|63.26|62.86|63.28|62.88|63.25|62.85|7
1740235300000|2025-02-22 14:41:40|63.23|62.83|63.25|62.85|63.25|62.85|63.23|62.83|2
1740235320000|2025-02-22 14:42:00|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1740235330000|2025-02-22 14:42:10|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|2
1740235340000|2025-02-22 14:42:20|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1740235350000|2025-02-22 14:42:30|63.26|62.86|63.27|62.87|63.27|62.87|63.26|62.86|2
1740235360000|2025-02-22 14:42:40|63.28|62.88|63.28|62.88|63.28|62.88|63.28|62.88|1
1740235380000|2025-02-22 14:43:00|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|2
1740235390000|2025-02-22 14:43:10|63.27|62.87|63.27|62.87|63.28|62.88|63.27|62.87|3
1740235410000|2025-02-22 14:43:30|63.29|62.89|63.28|62.88|63.29|62.89|63.28|62.88|2
1740235420000|2025-02-22 14:43:40|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1740235440000|2025-02-22 14:44:00|63.28|62.88|63.28|62.88|63.28|62.88|63.28|62.88|1
1740235450000|2025-02-22 14:44:10|63.3|62.9|63.33|62.93|63.33|62.93|63.3|62.9|6
1740235460000|2025-02-22 14:44:20|63.32|62.92|63.35|62.95|63.36|62.96|63.32|62.92|6
1740235480000|2025-02-22 14:44:40|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|2
1740235510000|2025-02-22 14:45:10|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1740235520000|2025-02-22 14:45:20|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1740235540000|2025-02-22 14:45:40|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1740235550000|2025-02-22 14:45:50|63.35|62.95|63.37|62.97|63.37|62.97|63.35|62.95|3
1740235560000|2025-02-22 14:46:00|63.36|62.96|63.36|62.96|63.37|62.97|63.36|62.96|3
1740235570000|2025-02-22 14:46:10|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1740235600000|2025-02-22 14:46:40|63.34|62.94|63.35|62.95|63.35|62.95|63.34|62.94|4
1740235620000|2025-02-22 14:47:00|63.33|62.93|63.35|62.95|63.35|62.95|63.33|62.93|3
1740235630000|2025-02-22 14:47:10|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1740235640000|2025-02-22 14:47:20|63.35|62.95|63.34|62.94|63.35|62.95|63.34|62.94|2
1740235650000|2025-02-22 14:47:30|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1740235660000|2025-02-22 14:47:40|63.34|62.94|63.34|62.94|63.34|62.94|63.34|62.94|1
1740235670000|2025-02-22 14:47:50|63.36|62.96|63.34|62.94|63.36|62.96|63.34|62.94|3
1740235680000|2025-02-22 14:48:00|63.35|62.95|63.35|62.95|63.35|62.95|63.34|62.94|5
1740235690000|2025-02-22 14:48:10|63.34|62.94|63.34|62.94|63.34|62.94|63.33|62.93|3
1740235700000|2025-02-22 14:48:20|63.35|62.95|63.34|62.94|63.35|62.95|63.34|62.94|2
1740235710000|2025-02-22 14:48:30|63.33|62.93|63.34|62.94|63.34|62.94|63.33|62.93|2
1740235720000|2025-02-22 14:48:40|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|2
1740235730000|2025-02-22 14:48:50|63.32|62.92|63.31|62.91|63.33|62.93|63.31|62.91|4
1740235740000|2025-02-22 14:49:00|63.3|62.9|63.32|62.92|63.32|62.92|63.29|62.89|6
1740235750000|2025-02-22 14:49:10|63.33|62.93|63.34|62.94|63.34|62.94|63.33|62.93|4
1740235770000|2025-02-22 14:49:30|63.33|62.93|63.31|62.91|63.34|62.94|63.31|62.91|6
1740235780000|2025-02-22 14:49:40|63.27|62.87|63.3|62.9|63.3|62.9|63.27|62.87|2
1740235800000|2025-02-22 14:50:00|63.29|62.89|63.29|62.89|63.29|62.89|63.29|62.89|1
1740235820000|2025-02-22 14:50:20|63.28|62.88|63.28|62.88|63.28|62.88|63.28|62.88|1
1740235830000|2025-02-22 14:50:30|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1740235840000|2025-02-22 14:50:40|63.28|62.88|63.28|62.88|63.28|62.88|63.27|62.87|3
1740235850000|2025-02-22 14:50:50|63.29|62.89|63.29|62.89|63.29|62.89|63.29|62.89|1
1740235870000|2025-02-22 14:51:10|63.28|62.88|63.28|62.88|63.28|62.88|63.28|62.88|1
1740235880000|2025-02-22 14:51:20|63.29|62.89|63.28|62.88|63.29|62.89|63.28|62.88|2
1740235900000|2025-02-22 14:51:40|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|2
1740235910000|2025-02-22 14:51:50|63.27|62.87|63.27|62.87|63.27|62.87|63.27|62.87|1
1740235920000|2025-02-22 14:52:00|63.28|62.88|63.27|62.87|63.28|62.88|63.27|62.87|2
1740235930000|2025-02-22 14:52:10|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1740235950000|2025-02-22 14:52:30|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|2
1740235980000|2025-02-22 14:53:00|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740236000000|2025-02-22 14:53:20|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1740236010000|2025-02-22 14:53:30|63.25|62.85|63.25|62.85|63.26|62.86|63.25|62.85|3
1740236050000|2025-02-22 14:54:10|63.26|62.86|63.26|62.86|63.27|62.87|63.25|62.85|5
1740236060000|2025-02-22 14:54:20|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740236070000|2025-02-22 14:54:30|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1740236080000|2025-02-22 14:54:40|63.25|62.85|63.25|62.85|63.25|62.85|63.25|62.85|1
1740236100000|2025-02-22 14:55:00|63.19|62.79|63.25|62.85|63.25|62.85|63.19|62.79|8
1740236110000|2025-02-22 14:55:10|63.24|62.84|63.26|62.86|63.26|62.86|63.24|62.84|5
1740236130000|2025-02-22 14:55:30|63.25|62.85|63.21|62.81|63.25|62.85|63.2|62.8|7
1740236140000|2025-02-22 14:55:40|63.2|62.8|63.24|62.84|63.25|62.85|63.2|62.8|4
1740236150000|2025-02-22 14:55:50|63.23|62.83|63.19|62.79|63.23|62.83|63.19|62.79|5
1740236170000|2025-02-22 14:56:10|63.2|62.8|63.19|62.79|63.2|62.8|63.18|62.78|4
1740236180000|2025-02-22 14:56:20|63.18|62.78|63.18|62.78|63.19|62.79|63.18|62.78|3
1740236190000|2025-02-22 14:56:30|63.19|62.79|63.18|62.78|63.19|62.79|63.18|62.78|2
1740236210000|2025-02-22 14:56:50|63.17|62.77|63.18|62.78|63.18|62.78|63.17|62.77|2
1740236220000|2025-02-22 14:57:00|63.17|62.77|63.17|62.77|63.17|62.77|63.17|62.77|1
1740236230000|2025-02-22 14:57:10|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1740236260000|2025-02-22 14:57:40|63.17|62.77|63.17|62.77|63.17|62.77|63.15|62.75|4
1740236270000|2025-02-22 14:57:50|63.18|62.78|63.17|62.77|63.18|62.78|63.17|62.77|4
1740236290000|2025-02-22 14:58:10|63.18|62.78|63.18|62.78|63.18|62.78|63.17|62.77|3
1740236300000|2025-02-22 14:58:20|63.17|62.77|63.17|62.77|63.17|62.77|63.16|62.76|3
1740236310000|2025-02-22 14:58:30|63.16|62.76|63.18|62.78|63.18|62.78|63.16|62.76|5
1740236320000|2025-02-22 14:58:40|63.16|62.76|63.17|62.77|63.17|62.77|63.16|62.76|2
1740236340000|2025-02-22 14:59:00|63.18|62.78|63.17|62.77|63.18|62.78|63.16|62.76|5
1740236400000|2025-02-22 15:00:00|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|2
1740236420000|2025-02-22 15:00:20|63.19|62.79|63.19|62.79|63.19|62.79|63.19|62.79|1
1740236430000|2025-02-22 15:00:30|63.2|62.8|63.19|62.79|63.2|62.8|63.19|62.79|2
1740236450000|2025-02-22 15:00:50|63.18|62.78|63.18|62.78|63.19|62.79|63.18|62.78|3
1740236460000|2025-02-22 15:01:00|63.2|62.8|63.2|62.8|63.2|62.8|63.2|62.8|1
1740236480000|2025-02-22 15:01:20|63.19|62.79|63.19|62.79|63.19|62.79|63.19|62.79|1
1740236490000|2025-02-22 15:01:30|63.2|62.8|63.19|62.79|63.2|62.8|63.19|62.79|2
1740236500000|2025-02-22 15:01:40|63.18|62.78|63.18|62.78|63.19|62.79|63.18|62.78|3
1740236520000|2025-02-22 15:02:00|63.17|62.77|63.16|62.76|63.17|62.77|63.14|62.74|4
1740236540000|2025-02-22 15:02:20|63.15|62.75|63.13|62.73|63.15|62.75|63.13|62.73|3
1740236580000|2025-02-22 15:03:00|63.15|62.75|63.16|62.76|63.17|62.77|63.15|62.75|6
1740236590000|2025-02-22 15:03:10|63.17|62.77|63.17|62.77|63.17|62.77|63.16|62.76|3
1740236610000|2025-02-22 15:03:30|63.18|62.78|63.17|62.77|63.18|62.78|63.17|62.77|2
1740236630000|2025-02-22 15:03:50|63.18|62.78|63.16|62.76|63.18|62.78|63.16|62.76|2
1740236640000|2025-02-22 15:04:00|63.17|62.77|63.17|62.77|63.17|62.77|63.16|62.76|3
1740236650000|2025-02-22 15:04:10|63.16|62.76|63.17|62.77|63.17|62.77|63.16|62.76|2
1740236680000|2025-02-22 15:04:40|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1740236700000|2025-02-22 15:05:00|63.17|62.77|63.18|62.78|63.18|62.78|63.17|62.77|4
1740236710000|2025-02-22 15:05:10|63.17|62.77|63.18|62.78|63.18|62.78|63.17|62.77|4
1740236720000|2025-02-22 15:05:20|63.19|62.79|63.18|62.78|63.19|62.79|63.18|62.78|2
1740236730000|2025-02-22 15:05:30|63.23|62.83|63.23|62.83|63.26|62.86|63.23|62.83|4
1740236740000|2025-02-22 15:05:40|63.24|62.84|63.24|62.84|63.24|62.84|63.24|62.84|1
1740236750000|2025-02-22 15:05:50|63.23|62.83|63.23|62.83|63.23|62.83|63.23|62.83|1
1740236780000|2025-02-22 15:06:20|63.2|62.8|63.21|62.81|63.21|62.81|63.2|62.8|2
1740236790000|2025-02-22 15:06:30|63.22|62.82|63.22|62.82|63.22|62.82|63.21|62.81|3
1740236810000|2025-02-22 15:06:50|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|2
1740236860000|2025-02-22 15:07:40|63.19|62.79|63.19|62.79|63.19|62.79|63.19|62.79|1
1740236870000|2025-02-22 15:07:50|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1740236880000|2025-02-22 15:08:00|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1740236890000|2025-02-22 15:08:10|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1740236900000|2025-02-22 15:08:20|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|4
1740236910000|2025-02-22 15:08:30|63.09|62.69|63.11|62.71|63.11|62.71|63.09|62.69|3
1740236920000|2025-02-22 15:08:40|63.1|62.7|63.09|62.69|63.1|62.7|63.09|62.69|2
1740236930000|2025-02-22 15:08:50|63.1|62.7|63.1|62.7|63.1|62.7|63.1|62.7|1
1740236960000|2025-02-22 15:09:20|63.11|62.71|63.13|62.73|63.16|62.76|63.11|62.71|9
1740236970000|2025-02-22 15:09:30|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1740236990000|2025-02-22 15:09:50|63.17|62.77|63.17|62.77|63.17|62.77|63.17|62.77|1
1740237020000|2025-02-22 15:10:20|63.18|62.78|63.17|62.77|63.18|62.78|63.17|62.77|2
1740237030000|2025-02-22 15:10:30|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1740237050000|2025-02-22 15:10:50|63.15|62.75|63.16|62.76|63.16|62.76|63.15|62.75|4
1740237070000|2025-02-22 15:11:10|63.15|62.75|63.16|62.76|63.16|62.76|63.15|62.75|2
1740237080000|2025-02-22 15:11:20|63.15|62.75|63.08|62.68|63.15|62.75|63.08|62.68|12
1740237130000|2025-02-22 15:12:10|63.09|62.69|63.13|62.73|63.16|62.76|63.09|62.69|6
1740237140000|2025-02-22 15:12:20|63.14|62.74|63.09|62.69|63.14|62.74|63.09|62.69|3
1740237150000|2025-02-22 15:12:30|63.1|62.7|63.09|62.69|63.1|62.7|63.05|62.65|7
1740237160000|2025-02-22 15:12:40|63.08|62.68|63.08|62.68|63.08|62.68|63.07|62.67|3
1740237170000|2025-02-22 15:12:50|63.07|62.67|63.07|62.67|63.08|62.68|63.06|62.66|4
1740237180000|2025-02-22 15:13:00|63.06|62.66|63.06|62.66|63.07|62.67|63.06|62.66|3
1740237190000|2025-02-22 15:13:10|63.05|62.65|63.03|62.63|63.05|62.65|63.03|62.63|3
1740237210000|2025-02-22 15:13:30|63.02|62.62|63.02|62.62|63.02|62.62|63.02|62.62|1
1740237220000|2025-02-22 15:13:40|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1740237240000|2025-02-22 15:14:00|63.06|62.66|63.06|62.66|63.06|62.66|63.06|62.66|1
1740237250000|2025-02-22 15:14:10|63.05|62.65|63.04|62.64|63.06|62.66|63.04|62.64|4
1740237260000|2025-02-22 15:14:20|63.03|62.63|63.03|62.63|63.03|62.63|63.03|62.63|1
1740237290000|2025-02-22 15:14:50|63.07|62.67|63.06|62.66|63.07|62.67|63.06|62.66|2
1740237300000|2025-02-22 15:15:00|63.05|62.65|63.05|62.65|63.05|62.65|63.05|62.65|1
1740237310000|2025-02-22 15:15:10|63.02|62.62|63.05|62.65|63.05|62.65|63.02|62.62|5
1740237330000|2025-02-22 15:15:30|63.02|62.62|63.13|62.73|63.14|62.74|63.02|62.62|10
1740237340000|2025-02-22 15:15:40|63.12|62.72|63.12|62.72|63.13|62.73|63.12|62.72|3
1740237380000|2025-02-22 15:16:20|63.1|62.7|63.12|62.72|63.12|62.72|63.1|62.7|2
1740237390000|2025-02-22 15:16:30|63.09|62.69|63.05|62.65|63.09|62.69|63.04|62.64|9
1740237400000|2025-02-22 15:16:40|63.06|62.66|63.12|62.72|63.15|62.75|63.06|62.66|10
1740237410000|2025-02-22 15:16:50|63.13|62.73|63.13|62.73|63.16|62.76|63.13|62.73|5
1740237420000|2025-02-22 15:17:00|63.14|62.74|63.12|62.72|63.14|62.74|63.12|62.72|3
1740237430000|2025-02-22 15:17:10|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1740237440000|2025-02-22 15:17:20|63.12|62.72|63.12|62.72|63.12|62.72|63.12|62.72|1
1740237460000|2025-02-22 15:17:40|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1740237510000|2025-02-22 15:18:30|63.12|62.72|63.12|62.72|63.14|62.74|63.12|62.72|4
1740237520000|2025-02-22 15:18:40|63.14|62.74|63.13|62.73|63.14|62.74|63.13|62.73|2
1740237530000|2025-02-22 15:18:50|63.12|62.72|63.13|62.73|63.13|62.73|63.12|62.72|2
1740237550000|2025-02-22 15:19:10|63.12|62.72|63.13|62.73|63.13|62.73|63.12|62.72|4
1740237560000|2025-02-22 15:19:20|63.17|62.77|63.16|62.76|63.17|62.77|63.16|62.76|2
1740237570000|2025-02-22 15:19:30|63.15|62.75|63.21|62.81|63.22|62.82|63.14|62.74|8
1740237580000|2025-02-22 15:19:40|63.22|62.82|63.25|62.85|63.25|62.85|63.22|62.82|2
1740237590000|2025-02-22 15:19:50|63.26|62.86|63.25|62.85|63.26|62.86|63.25|62.85|2
1740237600000|2025-02-22 15:20:00|63.24|62.84|63.24|62.84|63.25|62.85|63.24|62.84|3
1740237620000|2025-02-22 15:20:20|63.25|62.85|63.22|62.82|63.25|62.85|63.21|62.81|5
1740237640000|2025-02-22 15:20:40|63.21|62.81|63.17|62.77|63.21|62.81|63.17|62.77|5
1740237660000|2025-02-22 15:21:00|63.22|62.82|63.22|62.82|63.22|62.82|63.22|62.82|1
1740237680000|2025-02-22 15:21:20|63.24|62.84|63.24|62.84|63.24|62.84|63.23|62.83|3
1740237700000|2025-02-22 15:21:40|63.26|62.86|63.26|62.86|63.26|62.86|63.26|62.86|1
1740237710000|2025-02-22 15:21:50|63.25|62.85|63.23|62.83|63.25|62.85|63.23|62.83|3
1740237720000|2025-02-22 15:22:00|63.22|62.82|63.22|62.82|63.22|62.82|63.21|62.81|3
1740237730000|2025-02-22 15:22:10|63.23|62.83|63.31|62.91|63.31|62.91|63.23|62.83|5
1740237750000|2025-02-22 15:22:30|63.29|62.89|63.3|62.9|63.3|62.9|63.27|62.87|5
1740237770000|2025-02-22 15:22:50|63.31|62.91|63.29|62.89|63.31|62.91|63.28|62.88|6
1740237780000|2025-02-22 15:23:00|63.28|62.88|63.28|62.88|63.28|62.88|63.28|62.88|1
1740237790000|2025-02-22 15:23:10|63.25|62.85|63.27|62.87|63.27|62.87|63.25|62.85|3
1740237810000|2025-02-22 15:23:30|63.26|62.86|63.25|62.85|63.27|62.87|63.21|62.81|6
1740237820000|2025-02-22 15:23:40|63.24|62.84|63.25|62.85|63.25|62.85|63.24|62.84|2
1740237830000|2025-02-22 15:23:50|63.27|62.87|63.25|62.85|63.27|62.87|63.25|62.85|6
1740237860000|2025-02-22 15:24:20|63.27|62.87|63.29|62.89|63.29|62.89|63.27|62.87|2
1740237870000|2025-02-22 15:24:30|63.28|62.88|63.28|62.88|63.29|62.89|63.25|62.85|5
1740237880000|2025-02-22 15:24:40|63.29|62.89|63.28|62.88|63.29|62.89|63.28|62.88|2
1740237890000|2025-02-22 15:24:50|63.29|62.89|63.3|62.9|63.3|62.9|63.29|62.89|4
1740237900000|2025-02-22 15:25:00|63.29|62.89|63.29|62.89|63.29|62.89|63.29|62.89|1
1740237920000|2025-02-22 15:25:20|63.27|62.87|63.28|62.88|63.28|62.88|63.27|62.87|2
1740237930000|2025-02-22 15:25:30|63.29|62.89|63.28|62.88|63.29|62.89|63.27|62.87|4
1740237940000|2025-02-22 15:25:40|63.29|62.89|63.28|62.88|63.29|62.89|63.28|62.88|2
1740237950000|2025-02-22 15:25:50|63.29|62.89|63.27|62.87|63.29|62.89|63.25|62.85|9
1740237960000|2025-02-22 15:26:00|63.28|62.88|63.28|62.88|63.29|62.89|63.28|62.88|3
1740237970000|2025-02-22 15:26:10|63.29|62.89|63.29|62.89|63.29|62.89|63.29|62.89|1
1740237980000|2025-02-22 15:26:20|63.31|62.91|63.36|62.96|63.37|62.97|63.31|62.91|5
1740237990000|2025-02-22 15:26:30|63.37|62.97|63.37|62.97|63.37|62.97|63.37|62.97|1
1740238000000|2025-02-22 15:26:40|63.36|62.96|63.35|62.95|63.36|62.96|63.35|62.95|4
1740238020000|2025-02-22 15:27:00|63.36|62.96|63.36|62.96|63.36|62.96|63.35|62.95|3
1740238030000|2025-02-22 15:27:10|63.32|62.92|63.31|62.91|63.32|62.92|63.31|62.91|2
1740238050000|2025-02-22 15:27:30|63.3|62.9|63.29|62.89|63.3|62.9|63.29|62.89|2
1740238060000|2025-02-22 15:27:40|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1740238070000|2025-02-22 15:27:50|63.19|62.79|63.19|62.79|63.19|62.79|63.18|62.78|3
1740238090000|2025-02-22 15:28:10|63.18|62.78|63.18|62.78|63.18|62.78|63.15|62.75|5
1740238100000|2025-02-22 15:28:20|63.19|62.79|63.19|62.79|63.19|62.79|63.19|62.79|1
1740238110000|2025-02-22 15:28:30|63.17|62.77|63.19|62.79|63.19|62.79|63.17|62.77|3
1740238120000|2025-02-22 15:28:40|63.16|62.76|63.18|62.78|63.18|62.78|63.16|62.76|3
1740238130000|2025-02-22 15:28:50|63.16|62.76|63.16|62.76|63.16|62.76|63.14|62.74|4
1740238140000|2025-02-22 15:29:00|63.15|62.75|63.14|62.74|63.15|62.75|63.11|62.71|7
1740238150000|2025-02-22 15:29:10|63.1|62.7|63.15|62.75|63.15|62.75|63.1|62.7|3
1740238160000|2025-02-22 15:29:20|63.14|62.74|63.14|62.74|63.15|62.75|63.09|62.69|7
1740238170000|2025-02-22 15:29:30|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1740238180000|2025-02-22 15:29:40|63.1|62.7|63.15|62.75|63.15|62.75|63.1|62.7|3
1740238190000|2025-02-22 15:29:50|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1740238200000|2025-02-22 15:30:00|63.1|62.7|63.15|62.75|63.15|62.75|63.1|62.7|3
1740238210000|2025-02-22 15:30:10|63.14|62.74|63.17|62.77|63.17|62.77|63.14|62.74|5
1740238230000|2025-02-22 15:30:30|63.18|62.78|63.17|62.77|63.18|62.78|63.15|62.75|9
1740238250000|2025-02-22 15:30:50|63.16|62.76|63.15|62.75|63.16|62.76|63.15|62.75|4
1740238260000|2025-02-22 15:31:00|63.16|62.76|63.17|62.77|63.17|62.77|63.16|62.76|2
1740238270000|2025-02-22 15:31:10|63.15|62.75|63.15|62.75|63.15|62.75|63.11|62.71|3
1740238280000|2025-02-22 15:31:20|63.17|62.77|63.18|62.78|63.18|62.78|63.17|62.77|2
1740238290000|2025-02-22 15:31:30|63.17|62.77|63.17|62.77|63.17|62.77|63.17|62.77|1
1740238320000|2025-02-22 15:32:00|63.15|62.75|63.15|62.75|63.16|62.76|63.14|62.74|4
1740238330000|2025-02-22 15:32:10|63.16|62.76|63.11|62.71|63.16|62.76|63.11|62.71|4
1740238340000|2025-02-22 15:32:20|63.14|62.74|63.14|62.74|63.15|62.75|63.14|62.74|3
1740238390000|2025-02-22 15:33:10|63.1|62.7|63.09|62.69|63.1|62.7|63.09|62.69|2
1740238400000|2025-02-22 15:33:20|63.1|62.7|63.09|62.69|63.1|62.7|63.09|62.69|4
1740238410000|2025-02-22 15:33:30|63.1|62.7|63.14|62.74|63.15|62.75|63.09|62.69|8
1740238420000|2025-02-22 15:33:40|63.15|62.75|63.09|62.69|63.15|62.75|63.09|62.69|4
1740238430000|2025-02-22 15:33:50|63.1|62.7|63.1|62.7|63.1|62.7|63.1|62.7|1
1740238440000|2025-02-22 15:34:00|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1740238470000|2025-02-22 15:34:30|63.14|62.74|63.17|62.77|63.17|62.77|63.14|62.74|4
1740238480000|2025-02-22 15:34:40|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1740238490000|2025-02-22 15:34:50|63.17|62.77|63.18|62.78|63.18|62.78|63.17|62.77|2
1740238500000|2025-02-22 15:35:00|63.19|62.79|63.18|62.78|63.19|62.79|63.17|62.77|3
1740238510000|2025-02-22 15:35:10|63.17|62.77|63.17|62.77|63.18|62.78|63.17|62.77|5
1740238520000|2025-02-22 15:35:20|63.16|62.76|63.16|62.76|63.16|62.76|63.16|62.76|1
1740238530000|2025-02-22 15:35:30|63.1|62.7|63.14|62.74|63.15|62.75|63.1|62.7|7
1740238540000|2025-02-22 15:35:40|63.1|62.7|63.16|62.76|63.16|62.76|63.1|62.7|5
1740238560000|2025-02-22 15:36:00|63.17|62.77|63.16|62.76|63.17|62.77|63.16|62.76|2
1740238570000|2025-02-22 15:36:10|63.17|62.77|63.17|62.77|63.17|62.77|63.16|62.76|3
1740238580000|2025-02-22 15:36:20|63.12|62.72|63.15|62.75|63.16|62.76|63.11|62.71|6
1740238590000|2025-02-22 15:36:30|63.16|62.76|63.15|62.75|63.16|62.76|63.11|62.71|5
1740238600000|2025-02-22 15:36:40|63.14|62.74|63.15|62.75|63.15|62.75|63.14|62.74|2
1740238610000|2025-02-22 15:36:50|63.16|62.76|63.15|62.75|63.16|62.76|63.14|62.74|3
1740238620000|2025-02-22 15:37:00|63.14|62.74|63.17|62.77|63.17|62.77|63.14|62.74|5
1740238640000|2025-02-22 15:37:20|63.18|62.78|63.18|62.78|63.18|62.78|63.18|62.78|1
1740238650000|2025-02-22 15:37:30|63.17|62.77|63.17|62.77|63.18|62.78|63.17|62.77|3
1740238690000|2025-02-22 15:38:10|63.18|62.78|63.17|62.77|63.18|62.78|63.15|62.75|4
1740238700000|2025-02-22 15:38:20|63.16|62.76|63.15|62.75|63.17|62.77|63.11|62.71|6
1740238710000|2025-02-22 15:38:30|63.1|62.7|63.15|62.75|63.15|62.75|63.1|62.7|5
1740238720000|2025-02-22 15:38:40|63.1|62.7|63.15|62.75|63.15|62.75|63.1|62.7|5
1740238730000|2025-02-22 15:38:50|63.13|62.73|63.13|62.73|63.13|62.73|63.13|62.73|1
1740238740000|2025-02-22 15:39:00|63.14|62.74|63.14|62.74|63.14|62.74|63.14|62.74|1
1740238750000|2025-02-22 15:39:10|63.13|62.73|63.14|62.74|63.14|62.74|63.13|62.73|2
1740238760000|2025-02-22 15:39:20|63.15|62.75|63.15|62.75|63.15|62.75|63.15|62.75|1
1740238770000|2025-02-22 15:39:30|63.14|62.74|63.15|62.75|63.15|62.75|63.14|62.74|2
1740238780000|2025-02-22 15:39:40|63.11|62.71|63.15|62.75|63.15|62.75|63.11|62.71|2
1740238790000|2025-02-22 15:39:50|63.14|62.74|63.17|62.77|63.17|62.77|63.14|62.74|3
1740238810000|2025-02-22 15:40:10|63.16|62.76|63.16|62.76|63.16|62.76|63.15|62.75|3
1740238840000|2025-02-22 15:40:40|63.17|62.77|63.24|62.84|63.24|62.84|63.17|62.77|4
1740238850000|2025-02-22 15:40:50|63.26|62.86|63.28|62.88|63.28|62.88|63.26|62.86|5
1740238860000|2025-02-22 15:41:00|63.27|62.87|63.25|62.85|63.28|62.88|63.25|62.85|5
1740238890000|2025-02-22 15:41:30|63.27|62.87|63.28|62.88|63.31|62.91|63.27|62.87|7
1740238900000|2025-02-22 15:41:40|63.29|62.89|63.28|62.88|63.29|62.89|63.28|62.88|2
1740238910000|2025-02-22 15:41:50|63.29|62.89|63.24|62.84|63.34|62.94|63.24|62.84|12
1740238920000|2025-02-22 15:42:00|63.27|62.87|63.26|62.86|63.27|62.87|63.26|62.86|2
1740238930000|2025-02-22 15:42:10|63.25|62.85|63.24|62.84|63.25|62.85|63.24|62.84|2
1740239010000|2025-02-22 15:43:30|63.21|62.81|63.23|62.83|63.23|62.83|63.21|62.81|3
1740239030000|2025-02-22 15:43:50|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|2
1740239040000|2025-02-22 15:44:00|63.24|62.84|63.24|62.84|63.24|62.84|63.23|62.83|5
1740239060000|2025-02-22 15:44:20|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|2
1740239070000|2025-02-22 15:44:30|63.22|62.82|63.23|62.83|63.23|62.83|63.22|62.82|2
1740239080000|2025-02-22 15:44:40|63.22|62.82|63.24|62.84|63.25|62.85|63.22|62.82|3
1740239090000|2025-02-22 15:44:50|63.23|62.83|63.26|62.86|63.27|62.87|63.22|62.82|7
1740239100000|2025-02-22 15:45:00|63.25|62.85|63.27|62.87|63.27|62.87|63.23|62.83|4
1740239110000|2025-02-22 15:45:10|63.26|62.86|63.24|62.84|63.27|62.87|63.23|62.83|7
1740239120000|2025-02-22 15:45:20|63.25|62.85|63.26|62.86|63.26|62.86|63.25|62.85|2
1740239130000|2025-02-22 15:45:30|63.21|62.81|63.26|62.86|63.27|62.87|63.21|62.81|6
1740239140000|2025-02-22 15:45:40|63.29|62.89|63.24|62.84|63.29|62.89|63.24|62.84|4
1740239150000|2025-02-22 15:45:50|63.25|62.85|63.26|62.86|63.26|62.86|63.25|62.85|2
1740239160000|2025-02-22 15:46:00|63.24|62.84|63.24|62.84|63.25|62.85|63.24|62.84|3
1740239170000|2025-02-22 15:46:10|63.25|62.85|63.26|62.86|63.26|62.86|63.25|62.85|4
1740239180000|2025-02-22 15:46:20|63.23|62.83|63.25|62.85|63.25|62.85|63.23|62.83|5
1740239190000|2025-02-22 15:46:30|63.27|62.87|63.23|62.83|63.27|62.87|63.22|62.82|8
1740239200000|2025-02-22 15:46:40|63.24|62.84|63.25|62.85|63.25|62.85|63.23|62.83|4
1740239210000|2025-02-22 15:46:50|63.29|62.89|63.35|62.95|63.35|62.95|63.29|62.89|3
1740239220000|2025-02-22 15:47:00|63.36|62.96|63.33|62.93|63.36|62.96|63.33|62.93|3
1740239230000|2025-02-22 15:47:10|63.34|62.94|63.33|62.93|63.34|62.94|63.32|62.92|4
1740239240000|2025-02-22 15:47:20|63.34|62.94|63.33|62.93|63.37|62.97|63.32|62.92|10
1740239250000|2025-02-22 15:47:30|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|4
1740239260000|2025-02-22 15:47:40|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|6
1740239270000|2025-02-22 15:47:50|63.36|62.96|63.41|63.01|63.41|63.01|63.34|62.94|7
1740239280000|2025-02-22 15:48:00|63.43|63.03|63.43|63.03|63.44|63.04|63.41|63.01|6
1740239290000|2025-02-22 15:48:10|63.46|63.06|63.44|63.04|63.46|63.06|63.44|63.04|3
1740239300000|2025-02-22 15:48:20|63.42|63.02|63.43|63.03|63.43|63.03|63.41|63.01|6
1740239310000|2025-02-22 15:48:30|63.46|63.06|63.55|63.15|63.55|63.15|63.44|63.04|11
1740239320000|2025-02-22 15:48:40|63.54|63.14|63.53|63.13|63.54|63.14|63.53|63.13|2
1740239330000|2025-02-22 15:48:50|63.54|63.14|63.53|63.13|63.54|63.14|63.53|63.13|4
1740239350000|2025-02-22 15:49:10|63.56|63.16|63.53|63.13|63.57|63.17|63.52|63.12|6
1740239360000|2025-02-22 15:49:20|63.54|63.14|63.53|63.13|63.57|63.17|63.52|63.12|7
1740239370000|2025-02-22 15:49:30|63.54|63.14|63.52|63.12|63.56|63.16|63.52|63.12|7
1740239380000|2025-02-22 15:49:40|63.53|63.13|63.55|63.15|63.56|63.16|63.53|63.13|3
1740239390000|2025-02-22 15:49:50|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740239400000|2025-02-22 15:50:00|63.52|63.12|63.54|63.14|63.54|63.14|63.52|63.12|3
1740239420000|2025-02-22 15:50:20|63.52|63.12|63.45|63.05|63.52|63.12|63.45|63.05|6
1740239430000|2025-02-22 15:50:30|63.46|63.06|63.44|63.04|63.46|63.06|63.42|63.02|5
1740239450000|2025-02-22 15:50:50|63.43|63.03|63.44|63.04|63.44|63.04|63.43|63.03|2
1740239460000|2025-02-22 15:51:00|63.48|63.08|63.53|63.13|63.53|63.13|63.48|63.08|8
1740239480000|2025-02-22 15:51:20|63.51|63.11|63.48|63.08|63.53|63.13|63.48|63.08|6
1740239490000|2025-02-22 15:51:30|63.47|63.07|63.41|63.01|63.47|63.07|63.4|63|8
1740239500000|2025-02-22 15:51:40|63.4|63|63.33|62.93|63.43|63.03|63.33|62.93|9
1740239510000|2025-02-22 15:51:50|63.32|62.92|63.33|62.93|63.33|62.93|63.32|62.92|2
1740239520000|2025-02-22 15:52:00|63.34|62.94|63.33|62.93|63.34|62.94|63.33|62.93|2
1740239530000|2025-02-22 15:52:10|63.36|62.96|63.36|62.96|63.42|63.02|63.35|62.95|14
1740239540000|2025-02-22 15:52:20|63.35|62.95|63.35|62.95|63.38|62.98|63.32|62.92|12
1740239560000|2025-02-22 15:52:40|63.39|62.99|63.39|62.99|63.42|63.02|63.39|62.99|6
1740239580000|2025-02-22 15:53:00|63.4|63|63.4|63|63.4|63|63.4|63|1
1740239590000|2025-02-22 15:53:10|63.39|62.99|63.4|63|63.4|63|63.39|62.99|2
1740239600000|2025-02-22 15:53:20|63.39|62.99|63.33|62.93|63.39|62.99|63.33|62.93|5
1740239680000|2025-02-22 15:54:40|63.35|62.95|63.35|62.95|63.35|62.95|63.35|62.95|1
1740239690000|2025-02-22 15:54:50|63.34|62.94|63.35|62.95|63.37|62.97|63.33|62.93|6
1740239700000|2025-02-22 15:55:00|63.34|62.94|63.34|62.94|63.36|62.96|63.33|62.93|8
1740239710000|2025-02-22 15:55:10|63.35|62.95|63.34|62.94|63.36|62.96|63.33|62.93|6
1740239720000|2025-02-22 15:55:20|63.38|62.98|63.38|62.98|63.38|62.98|63.38|62.98|1
1740239730000|2025-02-22 15:55:30|63.39|62.99|63.41|63.01|63.41|63.01|63.39|62.99|3
1740239740000|2025-02-22 15:55:40|63.4|63|63.41|63.01|63.41|63.01|63.39|62.99|6
1740239750000|2025-02-22 15:55:50|63.45|63.05|63.55|63.15|63.64|63.24|63.45|63.05|13
1740239760000|2025-02-22 15:56:00|63.51|63.11|63.59|63.19|63.64|63.24|63.5|63.1|13
1740239770000|2025-02-22 15:56:10|63.58|63.18|63.55|63.15|63.58|63.18|63.55|63.15|5
1740239780000|2025-02-22 15:56:20|63.56|63.16|63.56|63.16|63.59|63.19|63.55|63.15|5
1740239790000|2025-02-22 15:56:30|63.59|63.19|63.63|63.23|63.63|63.23|63.59|63.19|4
1740239800000|2025-02-22 15:56:40|63.62|63.22|63.63|63.23|63.64|63.24|63.62|63.22|3
1740239810000|2025-02-22 15:56:50|63.6|63.2|63.59|63.19|63.6|63.2|63.59|63.19|4
1740239820000|2025-02-22 15:57:00|63.61|63.21|63.6|63.2|63.61|63.21|63.54|63.14|11
1740239830000|2025-02-22 15:57:10|63.59|63.19|63.61|63.21|63.62|63.22|63.59|63.19|7
1740239840000|2025-02-22 15:57:20|63.6|63.2|63.64|63.24|63.65|63.25|63.6|63.2|7
1740239850000|2025-02-22 15:57:30|63.63|63.23|63.7|63.3|63.72|63.32|63.63|63.23|14
1740239860000|2025-02-22 15:57:40|63.63|63.23|63.65|63.25|63.7|63.3|63.63|63.23|13
1740239870000|2025-02-22 15:57:50|63.64|63.24|63.62|63.22|63.64|63.24|63.61|63.21|6
1740239880000|2025-02-22 15:58:00|63.61|63.21|63.56|63.16|63.62|63.22|63.56|63.16|9
1740239890000|2025-02-22 15:58:10|63.55|63.15|63.54|63.14|63.55|63.15|63.54|63.14|2
1740239900000|2025-02-22 15:58:20|63.51|63.11|63.61|63.21|63.61|63.21|63.51|63.11|5
1740239910000|2025-02-22 15:58:30|63.64|63.24|63.62|63.22|63.66|63.26|63.62|63.22|8
1740239920000|2025-02-22 15:58:40|63.61|63.21|63.6|63.2|63.62|63.22|63.6|63.2|4
1740239930000|2025-02-22 15:58:50|63.63|63.23|63.59|63.19|63.63|63.23|63.59|63.19|4
1740239940000|2025-02-22 15:59:00|63.6|63.2|63.61|63.21|63.62|63.22|63.6|63.2|3
1740239950000|2025-02-22 15:59:10|63.65|63.25|63.56|63.16|63.65|63.25|63.56|63.16|8
1740239960000|2025-02-22 15:59:20|63.55|63.15|63.53|63.13|63.56|63.16|63.52|63.12|7
1740239970000|2025-02-22 15:59:30|63.52|63.12|63.53|63.13|63.53|63.13|63.52|63.12|2
1740240010000|2025-02-22 16:00:10|63.52|63.12|63.54|63.14|63.57|63.17|63.52|63.12|6
1740240020000|2025-02-22 16:00:20|63.53|63.13|63.53|63.13|63.53|63.13|63.52|63.12|3
1740240030000|2025-02-22 16:00:30|63.6|63.2|63.54|63.14|63.64|63.24|63.54|63.14|9
1740240040000|2025-02-22 16:00:40|63.6|63.2|63.61|63.21|63.62|63.22|63.59|63.19|5
1740240050000|2025-02-22 16:00:50|63.62|63.22|63.62|63.22|63.63|63.23|63.6|63.2|7
1740240060000|2025-02-22 16:01:00|63.61|63.21|63.63|63.23|63.63|63.23|63.6|63.2|5
1740240070000|2025-02-22 16:01:10|63.62|63.22|63.64|63.24|63.65|63.25|63.6|63.2|5
1740240080000|2025-02-22 16:01:20|63.63|63.23|63.61|63.21|63.64|63.24|63.61|63.21|7
1740240090000|2025-02-22 16:01:30|63.62|63.22|63.71|63.31|63.73|63.33|63.61|63.21|9
1740240100000|2025-02-22 16:01:40|63.7|63.3|63.71|63.31|63.73|63.33|63.66|63.26|7
1740240110000|2025-02-22 16:01:50|63.7|63.3|63.73|63.33|63.74|63.34|63.7|63.3|3
1740240120000|2025-02-22 16:02:00|63.71|63.31|63.71|63.31|63.74|63.34|63.71|63.31|10
1740240130000|2025-02-22 16:02:10|63.7|63.3|63.65|63.25|63.73|63.33|63.64|63.24|13
1740240140000|2025-02-22 16:02:20|63.64|63.24|63.68|63.28|63.68|63.28|63.58|63.18|13
1740240150000|2025-02-22 16:02:30|63.67|63.27|63.69|63.29|63.74|63.34|63.67|63.27|8
1740240160000|2025-02-22 16:02:40|63.68|63.28|63.66|63.26|63.7|63.3|63.63|63.23|12
1740240170000|2025-02-22 16:02:50|63.67|63.27|63.73|63.33|63.74|63.34|63.67|63.27|7
1740240180000|2025-02-22 16:03:00|63.72|63.32|63.71|63.31|63.72|63.32|63.71|63.31|2
1740240190000|2025-02-22 16:03:10|63.75|63.35|63.74|63.34|63.75|63.35|63.74|63.34|2
1740240210000|2025-02-22 16:03:30|63.73|63.33|63.75|63.35|63.75|63.35|63.73|63.33|6
1740240220000|2025-02-22 16:03:40|63.74|63.34|63.73|63.33|63.74|63.34|63.71|63.31|4
1740240230000|2025-02-22 16:03:50|63.72|63.32|63.72|63.32|63.73|63.33|63.72|63.32|3
1740240240000|2025-02-22 16:04:00|63.71|63.31|63.65|63.25|63.74|63.34|63.65|63.25|6
1740240250000|2025-02-22 16:04:10|63.64|63.24|63.63|63.23|63.7|63.3|63.63|63.23|12
1740240260000|2025-02-22 16:04:20|63.62|63.22|63.64|63.24|63.67|63.27|63.62|63.22|8
1740240270000|2025-02-22 16:04:30|63.65|63.25|63.7|63.3|63.7|63.3|63.64|63.24|7
1740240280000|2025-02-22 16:04:40|63.69|63.29|63.68|63.28|63.73|63.33|63.68|63.28|9
1740240290000|2025-02-22 16:04:50|63.67|63.27|63.64|63.24|63.71|63.31|63.64|63.24|7
1740240300000|2025-02-22 16:05:00|63.63|63.23|63.63|63.23|63.64|63.24|63.63|63.23|7
1740240310000|2025-02-22 16:05:10|63.62|63.22|63.63|63.23|63.64|63.24|63.62|63.22|8
1740240320000|2025-02-22 16:05:20|63.66|63.26|63.63|63.23|63.66|63.26|63.63|63.23|6
1740240330000|2025-02-22 16:05:30|63.64|63.24|63.64|63.24|63.64|63.24|63.63|63.23|5
1740240340000|2025-02-22 16:05:40|63.65|63.25|63.64|63.24|63.67|63.27|63.63|63.23|8
1740240350000|2025-02-22 16:05:50|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|10
1740240360000|2025-02-22 16:06:00|63.63|63.23|63.64|63.24|63.64|63.24|63.63|63.23|4
1740240370000|2025-02-22 16:06:10|63.63|63.23|63.64|63.24|63.65|63.25|63.62|63.22|6
1740240380000|2025-02-22 16:06:20|63.65|63.25|63.7|63.3|63.7|63.3|63.65|63.25|7
1740240390000|2025-02-22 16:06:30|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1740240400000|2025-02-22 16:06:40|63.68|63.28|63.73|63.33|63.74|63.34|63.68|63.28|4
1740240410000|2025-02-22 16:06:50|63.72|63.32|63.73|63.33|63.74|63.34|63.71|63.31|4
1740240420000|2025-02-22 16:07:00|63.72|63.32|63.74|63.34|63.74|63.34|63.72|63.32|6
1740240430000|2025-02-22 16:07:10|63.73|63.33|63.73|63.33|63.73|63.33|63.71|63.31|3
1740240440000|2025-02-22 16:07:20|63.72|63.32|63.74|63.34|63.74|63.34|63.72|63.32|4
1740240450000|2025-02-22 16:07:30|63.73|63.33|63.73|63.33|63.75|63.35|63.71|63.31|7
1740240460000|2025-02-22 16:07:40|63.75|63.35|63.64|63.24|63.75|63.35|63.64|63.24|9
1740240470000|2025-02-22 16:07:50|63.65|63.25|63.65|63.25|63.67|63.27|63.65|63.25|6
1740240480000|2025-02-22 16:08:00|63.66|63.26|63.66|63.26|63.66|63.26|63.65|63.25|7
1740240490000|2025-02-22 16:08:10|63.65|63.25|63.71|63.31|63.71|63.31|63.65|63.25|6
1740240500000|2025-02-22 16:08:20|63.7|63.3|63.65|63.25|63.7|63.3|63.59|63.19|9
1740240510000|2025-02-22 16:08:30|63.64|63.24|63.67|63.27|63.67|63.27|63.64|63.24|2
1740240520000|2025-02-22 16:08:40|63.66|63.26|63.64|63.24|63.67|63.27|63.6|63.2|9
1740240530000|2025-02-22 16:08:50|63.63|63.23|63.63|63.23|63.67|63.27|63.63|63.23|9
1740240540000|2025-02-22 16:09:00|63.67|63.27|63.62|63.22|63.67|63.27|63.62|63.22|11
1740240550000|2025-02-22 16:09:10|63.63|63.23|63.64|63.24|63.67|63.27|63.63|63.23|11
1740240560000|2025-02-22 16:09:20|63.63|63.23|63.63|63.23|63.64|63.24|63.63|63.23|7
1740240570000|2025-02-22 16:09:30|63.64|63.24|63.63|63.23|63.64|63.24|63.63|63.23|4
1740240580000|2025-02-22 16:09:40|63.64|63.24|63.64|63.24|63.64|63.24|63.63|63.23|3
1740240610000|2025-02-22 16:10:10|63.62|63.22|63.64|63.24|63.64|63.24|63.62|63.22|2
1740240630000|2025-02-22 16:10:30|63.65|63.25|63.64|63.24|63.65|63.25|63.64|63.24|2
1740240650000|2025-02-22 16:10:50|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1740240660000|2025-02-22 16:11:00|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1740240670000|2025-02-22 16:11:10|63.59|63.19|63.55|63.15|63.59|63.19|63.55|63.15|5
1740240680000|2025-02-22 16:11:20|63.54|63.14|63.55|63.15|63.59|63.19|63.52|63.12|8
1740240690000|2025-02-22 16:11:30|63.54|63.14|63.55|63.15|63.55|63.15|63.54|63.14|2
1740240700000|2025-02-22 16:11:40|63.54|63.14|63.54|63.14|63.55|63.15|63.54|63.14|5
1740240710000|2025-02-22 16:11:50|63.55|63.15|63.54|63.14|63.57|63.17|63.54|63.14|6
1740240720000|2025-02-22 16:12:00|63.56|63.16|63.55|63.15|63.56|63.16|63.55|63.15|2
1740240730000|2025-02-22 16:12:10|63.54|63.14|63.54|63.14|63.55|63.15|63.52|63.12|7
1740240740000|2025-02-22 16:12:20|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1740240750000|2025-02-22 16:12:30|63.54|63.14|63.54|63.14|63.55|63.15|63.54|63.14|7
1740240760000|2025-02-22 16:12:40|63.55|63.15|63.57|63.17|63.6|63.2|63.55|63.15|13
1740240770000|2025-02-22 16:12:50|63.58|63.18|63.56|63.16|63.58|63.18|63.54|63.14|11
1740240780000|2025-02-22 16:13:00|63.54|63.14|63.55|63.15|63.56|63.16|63.51|63.11|6
1740240800000|2025-02-22 16:13:20|63.52|63.12|63.55|63.15|63.55|63.15|63.52|63.12|4
1740240810000|2025-02-22 16:13:30|63.56|63.16|63.56|63.16|63.56|63.16|63.56|63.16|1
1740240830000|2025-02-22 16:13:50|63.55|63.15|63.55|63.15|63.55|63.15|63.55|63.15|1
1740240840000|2025-02-22 16:14:00|63.56|63.16|63.57|63.17|63.6|63.2|63.56|63.16|4
1740240850000|2025-02-22 16:14:10|63.6|63.2|63.57|63.17|63.6|63.2|63.57|63.17|4
1740240860000|2025-02-22 16:14:20|63.54|63.14|63.55|63.15|63.55|63.15|63.54|63.14|2
1740240880000|2025-02-22 16:14:40|63.56|63.16|63.56|63.16|63.56|63.16|63.56|63.16|1
1740240900000|2025-02-22 16:15:00|63.59|63.19|63.63|63.23|63.63|63.23|63.59|63.19|7
1740240910000|2025-02-22 16:15:10|63.62|63.22|63.64|63.24|63.66|63.26|63.62|63.22|4
1740240920000|2025-02-22 16:15:20|63.63|63.23|63.65|63.25|63.66|63.26|63.63|63.23|9
1740240930000|2025-02-22 16:15:30|63.64|63.24|63.7|63.3|63.7|63.3|63.64|63.24|6
1740240940000|2025-02-22 16:15:40|63.74|63.34|63.71|63.31|63.74|63.34|63.71|63.31|4
1740240950000|2025-02-22 16:15:50|63.73|63.33|63.72|63.32|63.73|63.33|63.72|63.32|2
1740240960000|2025-02-22 16:16:00|63.71|63.31|63.72|63.32|63.73|63.33|63.71|63.31|5
1740240970000|2025-02-22 16:16:10|63.74|63.34|63.72|63.32|63.74|63.34|63.72|63.32|5
1740240990000|2025-02-22 16:16:30|63.74|63.34|63.73|63.33|63.74|63.34|63.73|63.33|2
1740241000000|2025-02-22 16:16:40|63.75|63.35|63.74|63.34|63.75|63.35|63.73|63.33|5
1740241010000|2025-02-22 16:16:50|63.75|63.35|63.73|63.33|63.75|63.35|63.71|63.31|5
1740241020000|2025-02-22 16:17:00|63.72|63.32|63.73|63.33|63.74|63.34|63.72|63.32|3
1740241030000|2025-02-22 16:17:10|63.74|63.34|63.74|63.34|63.76|63.36|63.73|63.33|9
1740241040000|2025-02-22 16:17:20|63.76|63.36|63.73|63.33|63.76|63.36|63.72|63.32|10
1740241050000|2025-02-22 16:17:30|63.75|63.35|63.72|63.32|63.75|63.35|63.71|63.31|8
1740241060000|2025-02-22 16:17:40|63.71|63.31|63.72|63.32|63.74|63.34|63.71|63.31|10
1740241070000|2025-02-22 16:17:50|63.71|63.31|63.71|63.31|63.73|63.33|63.71|63.31|6
1740241080000|2025-02-22 16:18:00|63.73|63.33|63.72|63.32|63.75|63.35|63.72|63.32|7
1740241090000|2025-02-22 16:18:10|63.71|63.31|63.72|63.32|63.73|63.33|63.71|63.31|7
1740241100000|2025-02-22 16:18:20|63.71|63.31|63.71|63.31|63.73|63.33|63.71|63.31|4
1740241110000|2025-02-22 16:18:30|63.72|63.32|63.7|63.3|63.75|63.35|63.69|63.29|13
1740241120000|2025-02-22 16:18:40|63.71|63.31|63.73|63.33|63.75|63.35|63.7|63.3|7
1740241130000|2025-02-22 16:18:50|63.72|63.32|63.72|63.32|63.73|63.33|63.71|63.31|4
1740241140000|2025-02-22 16:19:00|63.71|63.31|63.72|63.32|63.73|63.33|63.71|63.31|5
1740241150000|2025-02-22 16:19:10|63.71|63.31|63.73|63.33|63.74|63.34|63.71|63.31|3
1740241160000|2025-02-22 16:19:20|63.72|63.32|63.71|63.31|63.73|63.33|63.71|63.31|6
1740241170000|2025-02-22 16:19:30|63.72|63.32|63.72|63.32|63.73|63.33|63.71|63.31|4
1740241180000|2025-02-22 16:19:40|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1740241190000|2025-02-22 16:19:50|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|4
1740241200000|2025-02-22 16:20:00|63.72|63.32|63.73|63.33|63.73|63.33|63.71|63.31|3
1740241210000|2025-02-22 16:20:10|63.72|63.32|63.74|63.34|63.77|63.37|63.71|63.31|10
1740241220000|2025-02-22 16:20:20|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1740241230000|2025-02-22 16:20:30|63.74|63.34|63.74|63.34|63.74|63.34|63.73|63.33|3
1740241240000|2025-02-22 16:20:40|63.76|63.36|63.75|63.35|63.76|63.36|63.74|63.34|5
1740241250000|2025-02-22 16:20:50|63.76|63.36|63.75|63.35|63.76|63.36|63.75|63.35|2
1740241260000|2025-02-22 16:21:00|63.76|63.36|63.79|63.39|63.79|63.39|63.76|63.36|3
1740241270000|2025-02-22 16:21:10|63.78|63.38|63.79|63.39|63.8|63.4|63.78|63.38|4
1740241320000|2025-02-22 16:22:00|63.77|63.37|63.77|63.37|63.77|63.37|63.77|63.37|1
1740241330000|2025-02-22 16:22:10|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|2
1740241340000|2025-02-22 16:22:20|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1740241350000|2025-02-22 16:22:30|63.81|63.41|63.8|63.4|63.81|63.41|63.78|63.38|4
1740241360000|2025-02-22 16:22:40|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1740241370000|2025-02-22 16:22:50|63.76|63.36|63.77|63.37|63.77|63.37|63.74|63.34|5
1740241390000|2025-02-22 16:23:10|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1740241400000|2025-02-22 16:23:20|63.77|63.37|63.75|63.35|63.79|63.39|63.75|63.35|10
1740241410000|2025-02-22 16:23:30|63.79|63.39|63.81|63.41|63.81|63.41|63.79|63.39|3
1740241420000|2025-02-22 16:23:40|63.8|63.4|63.79|63.39|63.8|63.4|63.79|63.39|4
1740241430000|2025-02-22 16:23:50|63.78|63.38|63.79|63.39|63.79|63.39|63.78|63.38|4
1740241450000|2025-02-22 16:24:10|63.8|63.4|63.81|63.41|63.81|63.41|63.79|63.39|4
1740241470000|2025-02-22 16:24:30|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1740241480000|2025-02-22 16:24:40|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|2
1740241490000|2025-02-22 16:24:50|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1740241510000|2025-02-22 16:25:10|63.82|63.42|63.8|63.4|63.82|63.42|63.8|63.4|2
1740241520000|2025-02-22 16:25:20|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1740241540000|2025-02-22 16:25:40|63.8|63.4|63.81|63.41|63.81|63.41|63.8|63.4|2
1740241550000|2025-02-22 16:25:50|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1740241560000|2025-02-22 16:26:00|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1740241570000|2025-02-22 16:26:10|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1740241590000|2025-02-22 16:26:30|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1740241600000|2025-02-22 16:26:40|63.81|63.41|63.82|63.42|63.82|63.42|63.81|63.41|2
1740241620000|2025-02-22 16:27:00|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1740241640000|2025-02-22 16:27:20|63.82|63.42|63.81|63.41|63.82|63.42|63.81|63.41|2
1740241650000|2025-02-22 16:27:30|63.8|63.4|63.81|63.41|63.81|63.41|63.8|63.4|2
1740241660000|2025-02-22 16:27:40|63.79|63.39|63.81|63.41|63.81|63.41|63.79|63.39|4
1740241670000|2025-02-22 16:27:50|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1740241690000|2025-02-22 16:28:10|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|2
1740241700000|2025-02-22 16:28:20|63.79|63.39|63.8|63.4|63.8|63.4|63.79|63.39|2
1740241720000|2025-02-22 16:28:40|63.81|63.41|63.81|63.41|63.81|63.41|63.81|63.41|1
1740241730000|2025-02-22 16:28:50|63.86|63.46|63.93|63.53|63.94|63.54|63.86|63.46|9
1740241740000|2025-02-22 16:29:00|63.92|63.52|63.92|63.52|63.93|63.53|63.92|63.52|3
1740241750000|2025-02-22 16:29:10|63.94|63.54|63.92|63.52|63.94|63.54|63.92|63.52|5
1740241760000|2025-02-22 16:29:20|63.91|63.51|63.93|63.53|63.94|63.54|63.91|63.51|3
1740241770000|2025-02-22 16:29:30|63.92|63.52|63.93|63.53|63.94|63.54|63.91|63.51|8
1740241780000|2025-02-22 16:29:40|63.94|63.54|63.94|63.54|63.94|63.54|63.94|63.54|1
1740241790000|2025-02-22 16:29:50|63.93|63.53|63.93|63.53|63.93|63.53|63.93|63.53|1
1740241800000|2025-02-22 16:30:00|63.92|63.52|63.93|63.53|63.94|63.54|63.92|63.52|5
1740241810000|2025-02-22 16:30:10|63.92|63.52|63.93|63.53|63.94|63.54|63.92|63.52|6
1740241820000|2025-02-22 16:30:20|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1740241830000|2025-02-22 16:30:30|63.94|63.54|63.93|63.53|63.94|63.54|63.93|63.53|6
1740241840000|2025-02-22 16:30:40|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1740241860000|2025-02-22 16:31:00|63.91|63.51|63.93|63.53|63.93|63.53|63.9|63.5|10
1740241870000|2025-02-22 16:31:10|63.92|63.52|63.93|63.53|63.94|63.54|63.91|63.51|7
1740241880000|2025-02-22 16:31:20|63.92|63.52|63.89|63.49|63.93|63.53|63.89|63.49|6
1740241890000|2025-02-22 16:31:30|63.88|63.48|63.88|63.48|63.89|63.49|63.87|63.47|6
1740241900000|2025-02-22 16:31:40|63.87|63.47|63.88|63.48|63.89|63.49|63.87|63.47|5
1740241910000|2025-02-22 16:31:50|63.87|63.47|63.88|63.48|63.89|63.49|63.87|63.47|3
1740241920000|2025-02-22 16:32:00|63.91|63.51|63.88|63.48|63.91|63.51|63.88|63.48|4
1740242000000|2025-02-22 16:33:20|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1740242010000|2025-02-22 16:33:30|63.9|63.5|63.88|63.48|63.91|63.51|63.88|63.48|5
1740242020000|2025-02-22 16:33:40|63.87|63.47|63.94|63.54|63.94|63.54|63.87|63.47|7
1740242030000|2025-02-22 16:33:50|63.93|63.53|63.91|63.51|63.94|63.54|63.91|63.51|6
1740242040000|2025-02-22 16:34:00|63.9|63.5|63.89|63.49|63.91|63.51|63.88|63.48|6
1740242060000|2025-02-22 16:34:20|63.92|63.52|63.94|63.54|63.94|63.54|63.88|63.48|9
1740242070000|2025-02-22 16:34:30|63.93|63.53|63.94|63.54|63.94|63.54|63.92|63.52|9
1740242080000|2025-02-22 16:34:40|63.93|63.53|63.93|63.53|63.94|63.54|63.92|63.52|6
1740242090000|2025-02-22 16:34:50|63.92|63.52|63.88|63.48|63.92|63.52|63.88|63.48|5
1740242100000|2025-02-22 16:35:00|63.89|63.49|63.93|63.53|63.94|63.54|63.89|63.49|4
1740242110000|2025-02-22 16:35:10|63.92|63.52|63.94|63.54|63.94|63.54|63.92|63.52|4
1740242120000|2025-02-22 16:35:20|63.93|63.53|63.93|63.53|63.95|63.55|63.93|63.53|10
1740242130000|2025-02-22 16:35:30|63.92|63.52|63.93|63.53|63.94|63.54|63.92|63.52|7
1740242140000|2025-02-22 16:35:40|63.92|63.52|63.96|63.56|63.96|63.56|63.92|63.52|7
1740242150000|2025-02-22 16:35:50|63.95|63.55|63.95|63.55|63.96|63.56|63.93|63.53|5
1740242180000|2025-02-22 16:36:20|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1740242190000|2025-02-22 16:36:30|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1740242200000|2025-02-22 16:36:40|63.98|63.58|63.98|63.58|63.99|63.59|63.98|63.58|3
1740242220000|2025-02-22 16:37:00|63.95|63.55|63.94|63.54|63.96|63.56|63.92|63.52|10
1740242230000|2025-02-22 16:37:10|63.91|63.51|63.92|63.52|63.94|63.54|63.91|63.51|13
1740242240000|2025-02-22 16:37:20|63.91|63.51|63.92|63.52|63.92|63.52|63.91|63.51|8
1740242250000|2025-02-22 16:37:30|63.91|63.51|63.93|63.53|63.93|63.53|63.91|63.51|4
1740242260000|2025-02-22 16:37:40|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1740242270000|2025-02-22 16:37:50|63.92|63.52|63.93|63.53|63.94|63.54|63.91|63.51|6
1740242280000|2025-02-22 16:38:00|63.91|63.51|63.93|63.53|63.94|63.54|63.91|63.51|5
1740242290000|2025-02-22 16:38:10|63.91|63.51|63.91|63.51|63.94|63.54|63.91|63.51|7
1740242300000|2025-02-22 16:38:20|63.94|63.54|63.94|63.54|63.94|63.54|63.91|63.51|7
1740242310000|2025-02-22 16:38:30|63.95|63.55|63.96|63.56|63.96|63.56|63.94|63.54|4
1740242320000|2025-02-22 16:38:40|63.94|63.54|63.97|63.57|63.97|63.57|63.93|63.53|6
1740242330000|2025-02-22 16:38:50|63.96|63.56|63.97|63.57|63.97|63.57|63.94|63.54|8
1740242340000|2025-02-22 16:39:00|63.96|63.56|63.97|63.57|63.97|63.57|63.96|63.56|2
1740242350000|2025-02-22 16:39:10|63.96|63.56|63.97|63.57|63.97|63.57|63.96|63.56|2
1740242360000|2025-02-22 16:39:20|63.96|63.56|63.97|63.57|63.97|63.57|63.96|63.56|4
1740242380000|2025-02-22 16:39:40|64.04|63.64|64.03|63.63|64.04|63.64|64.03|63.63|4
1740242390000|2025-02-22 16:39:50|63.99|63.59|64.02|63.62|64.03|63.63|63.99|63.59|4
1740242400000|2025-02-22 16:40:00|64.05|63.65|64.03|63.63|64.05|63.65|64.03|63.63|5
1740242410000|2025-02-22 16:40:10|64|63.6|64.04|63.64|64.05|63.65|63.99|63.59|13
1740242420000|2025-02-22 16:40:20|64.03|63.63|64.05|63.65|64.05|63.65|64|63.6|12
1740242430000|2025-02-22 16:40:30|64.04|63.64|64.07|63.67|64.09|63.69|64.03|63.63|14
1740242440000|2025-02-22 16:40:40|64.06|63.66|64.05|63.65|64.07|63.67|64.02|63.62|14
1740242450000|2025-02-22 16:40:50|64.04|63.64|64.04|63.64|64.05|63.65|64.04|63.64|3
1740242460000|2025-02-22 16:41:00|64.03|63.63|64.05|63.65|64.05|63.65|64.03|63.63|2
1740242470000|2025-02-22 16:41:10|64.11|63.71|64.13|63.73|64.15|63.75|64.11|63.71|9
1740242480000|2025-02-22 16:41:20|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|6
1740242490000|2025-02-22 16:41:30|64.11|63.71|64.12|63.72|64.14|63.74|64.11|63.71|6
1740242500000|2025-02-22 16:41:40|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1740242510000|2025-02-22 16:41:50|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1740242520000|2025-02-22 16:42:00|64.15|63.75|64.13|63.73|64.15|63.75|64.13|63.73|5
1740242530000|2025-02-22 16:42:10|64.12|63.72|64.12|63.72|64.14|63.74|64.12|63.72|6
1740242540000|2025-02-22 16:42:20|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1740242550000|2025-02-22 16:42:30|64.12|63.72|64.11|63.71|64.12|63.72|64.11|63.71|2
1740242570000|2025-02-22 16:42:50|64.12|63.72|64.13|63.73|64.14|63.74|64.12|63.72|3
1740242580000|2025-02-22 16:43:00|64.12|63.72|64.13|63.73|64.14|63.74|64.11|63.71|7
1740242590000|2025-02-22 16:43:10|64.14|63.74|64.12|63.72|64.14|63.74|64.12|63.72|7
1740242600000|2025-02-22 16:43:20|64.14|63.74|64.12|63.72|64.14|63.74|64.12|63.72|3
1740242610000|2025-02-22 16:43:30|64.14|63.74|64.13|63.73|64.14|63.74|64.06|63.66|11
1740242620000|2025-02-22 16:43:40|64.12|63.72|64.13|63.73|64.14|63.74|64.12|63.72|3
1740242630000|2025-02-22 16:43:50|64.12|63.72|64.14|63.74|64.14|63.74|64.12|63.72|2
1740242640000|2025-02-22 16:44:00|64.13|63.73|64.09|63.69|64.13|63.73|64.02|63.62|8
1740242650000|2025-02-22 16:44:10|64.08|63.68|64.1|63.7|64.1|63.7|64.07|63.67|3
1740242660000|2025-02-22 16:44:20|64.09|63.69|64.07|63.67|64.09|63.69|64.01|63.61|5
1740242670000|2025-02-22 16:44:30|64.02|63.62|64.05|63.65|64.05|63.65|64.02|63.62|2
1740242680000|2025-02-22 16:44:40|64.01|63.61|64.05|63.65|64.05|63.65|64|63.6|8
1740242690000|2025-02-22 16:44:50|64.06|63.66|64.07|63.67|64.1|63.7|64.06|63.66|5
1740242700000|2025-02-22 16:45:00|64.06|63.66|64.13|63.73|64.14|63.74|64.05|63.65|10
1740242710000|2025-02-22 16:45:10|64.11|63.71|64.12|63.72|64.13|63.73|64.11|63.71|5
1740242720000|2025-02-22 16:45:20|64.11|63.71|64.13|63.73|64.14|63.74|64.11|63.71|9
1740242730000|2025-02-22 16:45:30|64.12|63.72|64.14|63.74|64.15|63.75|64.11|63.71|5
1740242740000|2025-02-22 16:45:40|64.1|63.7|64.13|63.73|64.13|63.73|64.1|63.7|2
1740242750000|2025-02-22 16:45:50|64.12|63.72|64.14|63.74|64.14|63.74|64.11|63.71|5
1740242770000|2025-02-22 16:46:10|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1740242780000|2025-02-22 16:46:20|64.11|63.71|64.14|63.74|64.15|63.75|64.11|63.71|13
1740242790000|2025-02-22 16:46:30|64.11|63.71|64.15|63.75|64.15|63.75|64.11|63.71|3
1740242800000|2025-02-22 16:46:40|64.11|63.71|64.14|63.74|64.14|63.74|64.11|63.71|6
1740242810000|2025-02-22 16:46:50|64.13|63.73|64.13|63.73|64.15|63.75|64.12|63.72|6
1740242820000|2025-02-22 16:47:00|64.12|63.72|64.1|63.7|64.13|63.73|64.1|63.7|5
1740242830000|2025-02-22 16:47:10|64.12|63.72|64.1|63.7|64.14|63.74|64.09|63.69|14
1740242840000|2025-02-22 16:47:20|64.09|63.69|64.12|63.72|64.13|63.73|64.09|63.69|10
1740242850000|2025-02-22 16:47:30|64.11|63.71|64.13|63.73|64.14|63.74|64.01|63.61|13
1740242860000|2025-02-22 16:47:40|64.14|63.74|64.12|63.72|64.14|63.74|64.12|63.72|7
1740242870000|2025-02-22 16:47:50|64.09|63.69|64.13|63.73|64.14|63.74|64.09|63.69|5
1740242880000|2025-02-22 16:48:00|64.09|63.69|64.08|63.68|64.1|63.7|64.08|63.68|6
1740242890000|2025-02-22 16:48:10|64.07|63.67|64.12|63.72|64.12|63.72|64.07|63.67|3
1740242900000|2025-02-22 16:48:20|64.13|63.73|64.13|63.73|64.14|63.74|64.11|63.71|5
1740242910000|2025-02-22 16:48:30|64.14|63.74|64.13|63.73|64.14|63.74|64.12|63.72|5
1740242920000|2025-02-22 16:48:40|64.14|63.74|64.14|63.74|64.14|63.74|64.13|63.73|5
1740242930000|2025-02-22 16:48:50|64.13|63.73|64.15|63.75|64.15|63.75|64.11|63.71|8
1740242970000|2025-02-22 16:49:30|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1740242980000|2025-02-22 16:49:40|64.15|63.75|64.18|63.78|64.18|63.78|64.15|63.75|4
1740242990000|2025-02-22 16:49:50|64.17|63.77|64.19|63.79|64.19|63.79|64.17|63.77|3
1740243010000|2025-02-22 16:50:10|64.2|63.8|64.19|63.79|64.2|63.8|64.19|63.79|2
1740243080000|2025-02-22 16:51:20|64.18|63.78|64.19|63.79|64.19|63.79|64.18|63.78|2
1740243090000|2025-02-22 16:51:30|64.16|63.76|64.16|63.76|64.16|63.76|64.15|63.75|3
1740243120000|2025-02-22 16:52:00|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740243130000|2025-02-22 16:52:10|64.16|63.76|64.19|63.79|64.19|63.79|64.16|63.76|3
1740243140000|2025-02-22 16:52:20|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1740243180000|2025-02-22 16:53:00|64.16|63.76|64.17|63.77|64.17|63.77|64.16|63.76|2
1740243190000|2025-02-22 16:53:10|64.18|63.78|64.19|63.79|64.19|63.79|64.18|63.78|2
1740243200000|2025-02-22 16:53:20|64.2|63.8|64.19|63.79|64.2|63.8|64.19|63.79|2
1740243210000|2025-02-22 16:53:30|64.18|63.78|64.16|63.76|64.18|63.78|64.16|63.76|2
1740243220000|2025-02-22 16:53:40|64.17|63.77|64.19|63.79|64.19|63.79|64.17|63.77|3
1740243230000|2025-02-22 16:53:50|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1740243240000|2025-02-22 16:54:00|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1740243250000|2025-02-22 16:54:10|64.2|63.8|64.27|63.87|64.29|63.89|64.2|63.8|7
1740243260000|2025-02-22 16:54:20|64.26|63.86|64.26|63.86|64.29|63.89|64.25|63.85|7
1740243270000|2025-02-22 16:54:30|64.29|63.89|64.24|63.84|64.29|63.89|64.24|63.84|6
1740243280000|2025-02-22 16:54:40|64.23|63.83|64.23|63.83|64.24|63.84|64.23|63.83|3
1740243290000|2025-02-22 16:54:50|64.25|63.85|64.26|63.86|64.27|63.87|64.24|63.84|8
1740243300000|2025-02-22 16:55:00|64.25|63.85|64.27|63.87|64.28|63.88|64.23|63.83|5
1740243310000|2025-02-22 16:55:10|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|2
1740243320000|2025-02-22 16:55:20|64.28|63.88|64.26|63.86|64.28|63.88|64.26|63.86|7
1740243330000|2025-02-22 16:55:30|64.25|63.85|64.26|63.86|64.29|63.89|64.25|63.85|5
1740243350000|2025-02-22 16:55:50|64.27|63.87|64.26|63.86|64.27|63.87|64.25|63.85|4
1740243360000|2025-02-22 16:56:00|64.25|63.85|64.27|63.87|64.27|63.87|64.25|63.85|7
1740243370000|2025-02-22 16:56:10|64.26|63.86|64.27|63.87|64.27|63.87|64.26|63.86|4
1740243380000|2025-02-22 16:56:20|64.26|63.86|64.29|63.89|64.3|63.9|64.26|63.86|4
1740243390000|2025-02-22 16:56:30|64.28|63.88|64.36|63.96|64.36|63.96|64.28|63.88|8
1740243400000|2025-02-22 16:56:40|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1740243410000|2025-02-22 16:56:50|64.36|63.96|64.35|63.95|64.36|63.96|64.35|63.95|2
1740243430000|2025-02-22 16:57:10|64.36|63.96|64.35|63.95|64.36|63.96|64.33|63.93|4
1740243440000|2025-02-22 16:57:20|64.34|63.94|64.33|63.93|64.35|63.95|64.32|63.92|7
1740243450000|2025-02-22 16:57:30|64.34|63.94|64.33|63.93|64.34|63.94|64.31|63.91|11
1740243460000|2025-02-22 16:57:40|64.31|63.91|64.33|63.93|64.34|63.94|64.31|63.91|6
1740243470000|2025-02-22 16:57:50|64.32|63.92|64.3|63.9|64.34|63.94|64.27|63.87|15
1740243480000|2025-02-22 16:58:00|64.29|63.89|64.28|63.88|64.34|63.94|64.28|63.88|8
1740243490000|2025-02-22 16:58:10|64.27|63.87|64.28|63.88|64.28|63.88|64.24|63.84|6
1740243500000|2025-02-22 16:58:20|64.27|63.87|64.31|63.91|64.31|63.91|64.22|63.82|8
1740243520000|2025-02-22 16:58:40|64.28|63.88|64.27|63.87|64.28|63.88|64.23|63.83|5
1740243550000|2025-02-22 16:59:10|64.25|63.85|64.28|63.88|64.29|63.89|64.24|63.84|5
1740243560000|2025-02-22 16:59:20|64.27|63.87|64.24|63.84|64.27|63.87|64.22|63.82|9
1740243570000|2025-02-22 16:59:30|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1740243580000|2025-02-22 16:59:40|64.25|63.85|64.23|63.83|64.25|63.85|64.23|63.83|7
1740243590000|2025-02-22 16:59:50|64.26|63.86|64.24|63.84|64.26|63.86|64.24|63.84|3
1740243600000|2025-02-22 17:00:00|64.23|63.83|64.24|63.84|64.25|63.85|64.23|63.83|5
1740243610000|2025-02-22 17:00:10|64.28|63.88|64.24|63.84|64.28|63.88|64.23|63.83|9
1740243620000|2025-02-22 17:00:20|64.26|63.86|64.24|63.84|64.26|63.86|64.24|63.84|7
1740243630000|2025-02-22 17:00:30|64.27|63.87|64.3|63.9|64.3|63.9|64.25|63.85|5
1740243640000|2025-02-22 17:00:40|64.29|63.89|64.27|63.87|64.29|63.89|64.27|63.87|3
1740243650000|2025-02-22 17:00:50|64.24|63.84|64.21|63.81|64.24|63.84|64.21|63.81|2
1740243660000|2025-02-22 17:01:00|64.2|63.8|64.17|63.77|64.2|63.8|64.16|63.76|10
1740243670000|2025-02-22 17:01:10|64.15|63.75|64.16|63.76|64.16|63.76|64.15|63.75|2
1740243680000|2025-02-22 17:01:20|64.2|63.8|64.16|63.76|64.21|63.81|64.16|63.76|9
1740243690000|2025-02-22 17:01:30|64.2|63.8|64.19|63.79|64.24|63.84|64.19|63.79|6
1740243700000|2025-02-22 17:01:40|64.18|63.78|64.17|63.77|64.18|63.78|64.16|63.76|5
1740243710000|2025-02-22 17:01:50|64.16|63.76|64.16|63.76|64.16|63.76|64.11|63.71|4
1740243720000|2025-02-22 17:02:00|64.17|63.77|64.17|63.77|64.2|63.8|64.16|63.76|8
1740243730000|2025-02-22 17:02:10|64.2|63.8|64.23|63.83|64.27|63.87|64.2|63.8|6
1740243750000|2025-02-22 17:02:30|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1740243760000|2025-02-22 17:02:40|64.22|63.82|64.25|63.85|64.25|63.85|64.22|63.82|3
1740243770000|2025-02-22 17:02:50|64.24|63.84|64.24|63.84|64.25|63.85|64.23|63.83|5
1740243780000|2025-02-22 17:03:00|64.22|63.82|64.23|63.83|64.23|63.83|64.22|63.82|2
1740243790000|2025-02-22 17:03:10|64.22|63.82|64.24|63.84|64.24|63.84|64.22|63.82|4
1740243800000|2025-02-22 17:03:20|64.25|63.85|64.27|63.87|64.28|63.88|64.25|63.85|3
1740243810000|2025-02-22 17:03:30|64.26|63.86|64.24|63.84|64.28|63.88|64.22|63.82|8
1740243820000|2025-02-22 17:03:40|64.27|63.87|64.27|63.87|64.29|63.89|64.25|63.85|9
1740243830000|2025-02-22 17:03:50|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|2
1740243840000|2025-02-22 17:04:00|64.24|63.84|64.17|63.77|64.24|63.84|64.17|63.77|16
1740243850000|2025-02-22 17:04:10|64.2|63.8|64.15|63.75|64.2|63.8|64.13|63.73|8
1740243860000|2025-02-22 17:04:20|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1740243870000|2025-02-22 17:04:30|64.15|63.75|64.21|63.81|64.21|63.81|64.13|63.73|8
1740243880000|2025-02-22 17:04:40|64.22|63.82|64.24|63.84|64.27|63.87|64.22|63.82|8
1740243890000|2025-02-22 17:04:50|64.23|63.83|64.12|63.72|64.23|63.83|64.12|63.72|7
1740243900000|2025-02-22 17:05:00|64.16|63.76|64.22|63.82|64.22|63.82|64.13|63.73|6
1740243910000|2025-02-22 17:05:10|64.24|63.84|64.29|63.89|64.29|63.89|64.21|63.81|7
1740243920000|2025-02-22 17:05:20|64.28|63.88|64.26|63.86|64.28|63.88|64.21|63.81|10
1740243940000|2025-02-22 17:05:40|64.27|63.87|64.28|63.88|64.29|63.89|64.25|63.85|7
1740243950000|2025-02-22 17:05:50|64.27|63.87|64.29|63.89|64.3|63.9|64.26|63.86|5
1740243960000|2025-02-22 17:06:00|64.28|63.88|64.31|63.91|64.31|63.91|64.26|63.86|6
1740243970000|2025-02-22 17:06:10|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1740243980000|2025-02-22 17:06:20|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1740244000000|2025-02-22 17:06:40|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1740244010000|2025-02-22 17:06:50|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1740244020000|2025-02-22 17:07:00|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|4
1740244030000|2025-02-22 17:07:10|64.36|63.96|64.34|63.94|64.36|63.96|64.33|63.93|3
1740244040000|2025-02-22 17:07:20|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1740244050000|2025-02-22 17:07:30|64.35|63.95|64.33|63.93|64.35|63.95|64.33|63.93|2
1740244060000|2025-02-22 17:07:40|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1740244070000|2025-02-22 17:07:50|64.33|63.93|64.28|63.88|64.34|63.94|64.28|63.88|6
1740244080000|2025-02-22 17:08:00|64.27|63.87|64.34|63.94|64.34|63.94|64.27|63.87|4
1740244110000|2025-02-22 17:08:30|64.35|63.95|64.35|63.95|64.35|63.95|64.34|63.94|3
1740244140000|2025-02-22 17:09:00|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|2
1740244150000|2025-02-22 17:09:10|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|4
1740244160000|2025-02-22 17:09:20|64.35|63.95|64.35|63.95|64.35|63.95|64.34|63.94|3
1740244220000|2025-02-22 17:10:20|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1740244230000|2025-02-22 17:10:30|64.33|63.93|64.35|63.95|64.35|63.95|64.33|63.93|3
1740244250000|2025-02-22 17:10:50|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1740244260000|2025-02-22 17:11:00|64.34|63.94|64.35|63.95|64.35|63.95|64.34|63.94|2
1740244270000|2025-02-22 17:11:10|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1740244280000|2025-02-22 17:11:20|64.35|63.95|64.36|63.96|64.36|63.96|64.35|63.95|2
1740244290000|2025-02-22 17:11:30|64.35|63.95|64.36|63.96|64.36|63.96|64.35|63.95|2
1740244300000|2025-02-22 17:11:40|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1740244310000|2025-02-22 17:11:50|64.36|63.96|64.34|63.94|64.36|63.96|64.31|63.91|4
1740244330000|2025-02-22 17:12:10|64.33|63.93|64.33|63.93|64.33|63.93|64.31|63.91|5
1740244340000|2025-02-22 17:12:20|64.31|63.91|64.33|63.93|64.33|63.93|64.31|63.91|2
1740244350000|2025-02-22 17:12:30|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|4
1740244360000|2025-02-22 17:12:40|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1740244370000|2025-02-22 17:12:50|64.31|63.91|64.33|63.93|64.34|63.94|64.31|63.91|8
1740244380000|2025-02-22 17:13:00|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|6
1740244390000|2025-02-22 17:13:10|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|2
1740244400000|2025-02-22 17:13:20|64.32|63.92|64.34|63.94|64.34|63.94|64.32|63.92|5
1740244410000|2025-02-22 17:13:30|64.35|63.95|64.35|63.95|64.35|63.95|64.34|63.94|3
1740244430000|2025-02-22 17:13:50|64.36|63.96|64.36|63.96|64.36|63.96|64.34|63.94|3
1740244440000|2025-02-22 17:14:00|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|2
1740244460000|2025-02-22 17:14:20|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1740244470000|2025-02-22 17:14:30|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740244480000|2025-02-22 17:14:40|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|2
1740244500000|2025-02-22 17:15:00|64.31|63.91|64.38|63.98|64.38|63.98|64.31|63.91|9
1740244510000|2025-02-22 17:15:10|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1740244540000|2025-02-22 17:15:40|64.38|63.98|64.38|63.98|64.38|63.98|64.37|63.97|3
1740244560000|2025-02-22 17:16:00|64.35|63.95|64.43|64.03|64.43|64.03|64.35|63.95|5
1740244570000|2025-02-22 17:16:10|64.44|64.04|64.47|64.07|64.47|64.07|64.44|64.04|3
1740244580000|2025-02-22 17:16:20|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1740244610000|2025-02-22 17:16:50|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740244620000|2025-02-22 17:17:00|64.48|64.08|64.47|64.07|64.48|64.08|64.47|64.07|4
1740244630000|2025-02-22 17:17:10|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1740244640000|2025-02-22 17:17:20|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1740244650000|2025-02-22 17:17:30|64.45|64.05|64.48|64.08|64.48|64.08|64.45|64.05|3
1740244670000|2025-02-22 17:17:50|64.46|64.06|64.47|64.07|64.47|64.07|64.46|64.06|2
1740244680000|2025-02-22 17:18:00|64.45|64.05|64.47|64.07|64.47|64.07|64.45|64.05|4
1740244700000|2025-02-22 17:18:20|64.46|64.06|64.48|64.08|64.48|64.08|64.46|64.06|3
1740244720000|2025-02-22 17:18:40|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1740244730000|2025-02-22 17:18:50|64.44|64.04|64.42|64.02|64.44|64.04|64.4|64|6
1740244740000|2025-02-22 17:19:00|64.43|64.03|64.43|64.03|64.43|64.03|64.42|64.02|7
1740244750000|2025-02-22 17:19:10|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1740244760000|2025-02-22 17:19:20|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|5
1740244770000|2025-02-22 17:19:30|64.42|64.02|64.44|64.04|64.44|64.04|64.42|64.02|3
1740244780000|2025-02-22 17:19:40|64.43|64.03|64.39|63.99|64.43|64.03|64.39|63.99|2
1740244790000|2025-02-22 17:19:50|64.38|63.98|64.35|63.95|64.38|63.98|64.34|63.94|9
1740244800000|2025-02-22 17:20:00|64.33|63.93|64.35|63.95|64.36|63.96|64.33|63.93|6
1740244810000|2025-02-22 17:20:10|64.39|63.99|64.42|64.02|64.42|64.02|64.39|63.99|4
1740244830000|2025-02-22 17:20:30|64.43|64.03|64.43|64.03|64.44|64.04|64.42|64.02|7
1740244840000|2025-02-22 17:20:40|64.44|64.04|64.42|64.02|64.44|64.04|64.4|64|4
1740244860000|2025-02-22 17:21:00|64.41|64.01|64.44|64.04|64.44|64.04|64.41|64.01|4
1740244870000|2025-02-22 17:21:10|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1740244880000|2025-02-22 17:21:20|64.43|64.03|64.43|64.03|64.44|64.04|64.43|64.03|3
1740244890000|2025-02-22 17:21:30|64.38|63.98|64.4|64|64.4|64|64.38|63.98|2
1740244900000|2025-02-22 17:21:40|64.41|64.01|64.41|64.01|64.42|64.02|64.41|64.01|3
1740244920000|2025-02-22 17:22:00|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1740244930000|2025-02-22 17:22:10|64.42|64.02|64.42|64.02|64.43|64.03|64.38|63.98|9
1740244940000|2025-02-22 17:22:20|64.41|64.01|64.41|64.01|64.43|64.03|64.4|64|5
1740244950000|2025-02-22 17:22:30|64.43|64.03|64.41|64.01|64.43|64.03|64.41|64.01|3
1740244960000|2025-02-22 17:22:40|64.39|63.99|64.41|64.01|64.41|64.01|64.39|63.99|2
1740244970000|2025-02-22 17:22:50|64.4|64|64.42|64.02|64.43|64.03|64.4|64|4
1740244980000|2025-02-22 17:23:00|64.44|64.04|64.42|64.02|64.44|64.04|64.42|64.02|2
1740244990000|2025-02-22 17:23:10|64.4|64|64.4|64|64.4|64|64.4|64|1
1740245000000|2025-02-22 17:23:20|64.41|64.01|64.41|64.01|64.42|64.02|64.4|64|5
1740245010000|2025-02-22 17:23:30|64.38|63.98|64.45|64.05|64.45|64.05|64.38|63.98|6
1740245020000|2025-02-22 17:23:40|64.41|64.01|64.44|64.04|64.45|64.05|64.41|64.01|3
1740245030000|2025-02-22 17:23:50|64.43|64.03|64.45|64.05|64.45|64.05|64.41|64.01|6
1740245040000|2025-02-22 17:24:00|64.44|64.04|64.44|64.04|64.44|64.04|64.41|64.01|5
1740245050000|2025-02-22 17:24:10|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1740245070000|2025-02-22 17:24:30|64.48|64.08|64.47|64.07|64.48|64.08|64.47|64.07|2
1740245080000|2025-02-22 17:24:40|64.45|64.05|64.48|64.08|64.48|64.08|64.45|64.05|2
1740245110000|2025-02-22 17:25:10|64.55|64.15|64.55|64.15|64.55|64.15|64.5|64.1|5
1740245120000|2025-02-22 17:25:20|64.54|64.14|64.54|64.14|64.54|64.14|64.51|64.11|3
1740245130000|2025-02-22 17:25:30|64.51|64.11|64.53|64.13|64.53|64.13|64.51|64.11|2
1740245150000|2025-02-22 17:25:50|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|4
1740245160000|2025-02-22 17:26:00|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740245180000|2025-02-22 17:26:20|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740245190000|2025-02-22 17:26:30|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740245200000|2025-02-22 17:26:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740245210000|2025-02-22 17:26:50|64.54|64.14|64.58|64.18|64.58|64.18|64.54|64.14|5
1740245230000|2025-02-22 17:27:10|64.57|64.17|64.57|64.17|64.58|64.18|64.57|64.17|3
1740245240000|2025-02-22 17:27:20|64.59|64.19|64.6|64.2|64.61|64.21|64.56|64.16|6
1740245260000|2025-02-22 17:27:40|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740245280000|2025-02-22 17:28:00|64.58|64.18|64.59|64.19|64.59|64.19|64.57|64.17|4
1740245290000|2025-02-22 17:28:10|64.57|64.17|64.59|64.19|64.59|64.19|64.57|64.17|2
1740245310000|2025-02-22 17:28:30|64.58|64.18|64.61|64.21|64.62|64.22|64.58|64.18|4
1740245320000|2025-02-22 17:28:40|64.62|64.22|64.62|64.22|64.62|64.22|64.6|64.2|3
1740245330000|2025-02-22 17:28:50|64.65|64.25|64.63|64.23|64.65|64.25|64.62|64.22|5
1740245340000|2025-02-22 17:29:00|64.62|64.22|64.63|64.23|64.66|64.26|64.62|64.22|5
1740245360000|2025-02-22 17:29:20|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|2
1740245380000|2025-02-22 17:29:40|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740245390000|2025-02-22 17:29:50|64.61|64.21|64.62|64.22|64.65|64.25|64.61|64.21|6
1740245400000|2025-02-22 17:30:00|64.61|64.21|64.67|64.27|64.68|64.28|64.61|64.21|8
1740245410000|2025-02-22 17:30:10|64.66|64.26|64.64|64.24|64.66|64.26|64.62|64.22|5
1740245420000|2025-02-22 17:30:20|64.63|64.23|64.63|64.23|64.63|64.23|64.61|64.21|5
1740245430000|2025-02-22 17:30:30|64.61|64.21|64.64|64.24|64.64|64.24|64.61|64.21|3
1740245440000|2025-02-22 17:30:40|64.63|64.23|64.63|64.23|64.64|64.24|64.63|64.23|3
1740245450000|2025-02-22 17:30:50|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|4
1740245460000|2025-02-22 17:31:00|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|5
1740245470000|2025-02-22 17:31:10|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1740245480000|2025-02-22 17:31:20|64.65|64.25|64.63|64.23|64.65|64.25|64.62|64.22|3
1740245500000|2025-02-22 17:31:40|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|4
1740245510000|2025-02-22 17:31:50|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740245520000|2025-02-22 17:32:00|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|4
1740245530000|2025-02-22 17:32:10|64.64|64.24|64.66|64.26|64.66|64.26|64.64|64.24|2
1740245540000|2025-02-22 17:32:20|64.62|64.22|64.66|64.26|64.66|64.26|64.62|64.22|2
1740245550000|2025-02-22 17:32:30|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740245560000|2025-02-22 17:32:40|64.7|64.3|64.72|64.32|64.73|64.33|64.7|64.3|6
1740245580000|2025-02-22 17:33:00|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1740245590000|2025-02-22 17:33:10|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740245600000|2025-02-22 17:33:20|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|2
1740245610000|2025-02-22 17:33:30|64.73|64.33|64.75|64.35|64.75|64.35|64.72|64.32|5
1740245620000|2025-02-22 17:33:40|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|2
1740245640000|2025-02-22 17:34:00|64.75|64.35|64.78|64.38|64.78|64.38|64.75|64.35|3
1740245650000|2025-02-22 17:34:10|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1740245670000|2025-02-22 17:34:30|64.82|64.42|64.83|64.43|64.85|64.45|64.82|64.42|3
1740245680000|2025-02-22 17:34:40|64.84|64.44|64.86|64.46|64.86|64.46|64.84|64.44|2
1740245710000|2025-02-22 17:35:10|64.87|64.47|64.81|64.41|64.87|64.47|64.81|64.41|5
1740245720000|2025-02-22 17:35:20|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740245730000|2025-02-22 17:35:30|64.8|64.4|64.8|64.4|64.8|64.4|64.79|64.39|3
1740245740000|2025-02-22 17:35:40|64.79|64.39|64.78|64.38|64.8|64.4|64.78|64.38|3
1740245760000|2025-02-22 17:36:00|64.81|64.41|64.78|64.38|64.81|64.41|64.78|64.38|4
1740245770000|2025-02-22 17:36:10|64.77|64.37|64.74|64.34|64.77|64.37|64.72|64.32|6
1740245780000|2025-02-22 17:36:20|64.71|64.31|64.85|64.45|64.85|64.45|64.71|64.31|7
1740245790000|2025-02-22 17:36:30|64.88|64.48|64.83|64.43|64.88|64.48|64.83|64.43|8
1740245800000|2025-02-22 17:36:40|64.82|64.42|64.82|64.42|64.86|64.46|64.82|64.42|5
1740245810000|2025-02-22 17:36:50|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740245820000|2025-02-22 17:37:00|64.83|64.43|64.82|64.42|64.83|64.43|64.81|64.41|4
1740245830000|2025-02-22 17:37:10|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|7
1740245840000|2025-02-22 17:37:20|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740245860000|2025-02-22 17:37:40|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740245870000|2025-02-22 17:37:50|64.82|64.42|64.88|64.48|64.88|64.48|64.82|64.42|5
1740245880000|2025-02-22 17:38:00|64.86|64.46|64.88|64.48|64.88|64.48|64.86|64.46|3
1740245900000|2025-02-22 17:38:20|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740245910000|2025-02-22 17:38:30|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|3
1740245920000|2025-02-22 17:38:40|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740245930000|2025-02-22 17:38:50|64.87|64.47|64.83|64.43|64.87|64.47|64.83|64.43|3
1740245940000|2025-02-22 17:39:00|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|3
1740245950000|2025-02-22 17:39:10|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|3
1740245960000|2025-02-22 17:39:20|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|3
1740245980000|2025-02-22 17:39:40|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740245990000|2025-02-22 17:39:50|64.86|64.46|64.83|64.43|64.88|64.48|64.83|64.43|7
1740246000000|2025-02-22 17:40:00|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740246010000|2025-02-22 17:40:10|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740246020000|2025-02-22 17:40:20|64.81|64.41|64.79|64.39|64.81|64.41|64.77|64.37|7
1740246030000|2025-02-22 17:40:30|64.76|64.36|64.79|64.39|64.79|64.39|64.76|64.36|6
1740246040000|2025-02-22 17:40:40|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1740246050000|2025-02-22 17:40:50|64.76|64.36|64.78|64.38|64.78|64.38|64.76|64.36|2
1740246060000|2025-02-22 17:41:00|64.76|64.36|64.78|64.38|64.78|64.38|64.76|64.36|6
1740246070000|2025-02-22 17:41:10|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1740246090000|2025-02-22 17:41:30|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|2
1740246100000|2025-02-22 17:41:40|64.71|64.31|64.74|64.34|64.74|64.34|64.71|64.31|4
1740246110000|2025-02-22 17:41:50|64.72|64.32|64.81|64.41|64.81|64.41|64.72|64.32|4
1740246120000|2025-02-22 17:42:00|64.79|64.39|64.78|64.38|64.79|64.39|64.76|64.36|8
1740246130000|2025-02-22 17:42:10|64.77|64.37|64.85|64.45|64.85|64.45|64.76|64.36|13
1740246140000|2025-02-22 17:42:20|64.84|64.44|64.82|64.42|64.84|64.44|64.82|64.42|3
1740246150000|2025-02-22 17:42:30|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740246160000|2025-02-22 17:42:40|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740246180000|2025-02-22 17:43:00|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|2
1740246190000|2025-02-22 17:43:10|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|2
1740246220000|2025-02-22 17:43:40|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740246230000|2025-02-22 17:43:50|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740246240000|2025-02-22 17:44:00|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1740246250000|2025-02-22 17:44:10|64.87|64.47|64.85|64.45|64.88|64.48|64.85|64.45|5
1740246270000|2025-02-22 17:44:30|64.9|64.5|64.87|64.47|64.9|64.5|64.87|64.47|4
1740246290000|2025-02-22 17:44:50|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740246300000|2025-02-22 17:45:00|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740246310000|2025-02-22 17:45:10|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1740246320000|2025-02-22 17:45:20|64.85|64.45|64.85|64.45|64.85|64.45|64.81|64.41|4
1740246330000|2025-02-22 17:45:30|64.84|64.44|64.82|64.42|64.84|64.44|64.82|64.42|3
1740246340000|2025-02-22 17:45:40|64.81|64.41|64.83|64.43|64.83|64.43|64.81|64.41|3
1740246350000|2025-02-22 17:45:50|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1740246360000|2025-02-22 17:46:00|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|2
1740246370000|2025-02-22 17:46:10|64.88|64.48|64.89|64.49|64.91|64.51|64.87|64.47|10
1740246380000|2025-02-22 17:46:20|64.86|64.46|64.85|64.45|64.86|64.46|64.83|64.43|4
1740246390000|2025-02-22 17:46:30|64.82|64.42|64.85|64.45|64.86|64.46|64.82|64.42|6
1740246400000|2025-02-22 17:46:40|64.84|64.44|64.83|64.43|64.84|64.44|64.82|64.42|3
1740246420000|2025-02-22 17:47:00|64.81|64.41|64.79|64.39|64.83|64.43|64.78|64.38|6
1740246430000|2025-02-22 17:47:10|64.75|64.35|64.8|64.4|64.8|64.4|64.75|64.35|4
1740246440000|2025-02-22 17:47:20|64.79|64.39|64.79|64.39|64.79|64.39|64.77|64.37|4
1740246450000|2025-02-22 17:47:30|64.8|64.4|64.79|64.39|64.81|64.41|64.77|64.37|7
1740246460000|2025-02-22 17:47:40|64.78|64.38|64.77|64.37|64.81|64.41|64.76|64.36|11
1740246470000|2025-02-22 17:47:50|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740246480000|2025-02-22 17:48:00|64.77|64.37|64.81|64.41|64.81|64.41|64.77|64.37|3
1740246490000|2025-02-22 17:48:10|64.79|64.39|64.79|64.39|64.8|64.4|64.77|64.37|7
1740246500000|2025-02-22 17:48:20|64.78|64.38|64.8|64.4|64.8|64.4|64.77|64.37|6
1740246510000|2025-02-22 17:48:30|64.79|64.39|64.8|64.4|64.8|64.4|64.77|64.37|4
1740246520000|2025-02-22 17:48:40|64.79|64.39|64.8|64.4|64.81|64.41|64.78|64.38|7
1740246530000|2025-02-22 17:48:50|64.73|64.33|64.77|64.37|64.77|64.37|64.73|64.33|4
1740246540000|2025-02-22 17:49:00|64.78|64.38|64.82|64.42|64.82|64.42|64.78|64.38|4
1740246550000|2025-02-22 17:49:10|64.83|64.43|64.87|64.47|64.88|64.48|64.83|64.43|6
1740246560000|2025-02-22 17:49:20|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|3
1740246570000|2025-02-22 17:49:30|64.87|64.47|64.88|64.48|64.88|64.48|64.86|64.46|5
1740246580000|2025-02-22 17:49:40|64.87|64.47|64.86|64.46|64.88|64.48|64.86|64.46|5
1740246590000|2025-02-22 17:49:50|64.84|64.44|64.85|64.45|64.86|64.46|64.84|64.44|4
1740246600000|2025-02-22 17:50:00|64.84|64.44|64.86|64.46|64.86|64.46|64.84|64.44|3
1740246610000|2025-02-22 17:50:10|64.81|64.41|64.84|64.44|64.84|64.44|64.81|64.41|4
1740246620000|2025-02-22 17:50:20|64.85|64.45|64.85|64.45|64.85|64.45|64.84|64.44|3
1740246640000|2025-02-22 17:50:40|64.83|64.43|64.85|64.45|64.85|64.45|64.82|64.42|7
1740246650000|2025-02-22 17:50:50|64.86|64.46|64.83|64.43|64.86|64.46|64.82|64.42|5
1740246660000|2025-02-22 17:51:00|64.88|64.48|64.9|64.5|64.9|64.5|64.88|64.48|3
1740246680000|2025-02-22 17:51:20|64.91|64.51|64.92|64.52|64.92|64.52|64.91|64.51|2
1740246690000|2025-02-22 17:51:30|64.89|64.49|64.87|64.47|64.91|64.51|64.87|64.47|5
1740246700000|2025-02-22 17:51:40|64.91|64.51|64.91|64.51|64.91|64.51|64.87|64.47|6
1740246710000|2025-02-22 17:51:50|64.92|64.52|64.91|64.51|64.93|64.53|64.9|64.5|6
1740246720000|2025-02-22 17:52:00|64.92|64.52|64.93|64.53|64.93|64.53|64.91|64.51|6
1740246730000|2025-02-22 17:52:10|64.94|64.54|64.93|64.53|64.94|64.54|64.92|64.52|3
1740246740000|2025-02-22 17:52:20|64.91|64.51|64.92|64.52|64.92|64.52|64.91|64.51|4
1740246750000|2025-02-22 17:52:30|64.9|64.5|64.91|64.51|64.91|64.51|64.9|64.5|2
1740246760000|2025-02-22 17:52:40|64.92|64.52|64.9|64.5|64.92|64.52|64.9|64.5|4
1740246770000|2025-02-22 17:52:50|64.91|64.51|64.92|64.52|64.92|64.52|64.91|64.51|2
1740246780000|2025-02-22 17:53:00|64.9|64.5|64.92|64.52|64.92|64.52|64.9|64.5|5
1740246790000|2025-02-22 17:53:10|64.9|64.5|64.92|64.52|64.92|64.52|64.9|64.5|3
1740246800000|2025-02-22 17:53:20|64.91|64.51|64.95|64.55|64.95|64.55|64.91|64.51|3
1740246810000|2025-02-22 17:53:30|64.98|64.58|64.98|64.58|64.98|64.58|64.97|64.57|5
1740246820000|2025-02-22 17:53:40|64.97|64.57|64.98|64.58|64.98|64.58|64.97|64.57|4
1740246830000|2025-02-22 17:53:50|64.97|64.57|64.98|64.58|64.98|64.58|64.97|64.57|4
1740246840000|2025-02-22 17:54:00|64.97|64.57|64.98|64.58|64.98|64.58|64.97|64.57|2
1740246850000|2025-02-22 17:54:10|64.99|64.59|65.05|64.65|65.05|64.65|64.97|64.57|6
1740246860000|2025-02-22 17:54:20|65.06|64.66|65.08|64.68|65.08|64.68|65.02|64.62|8
1740246880000|2025-02-22 17:54:40|65.09|64.69|65.1|64.7|65.1|64.7|65.09|64.69|2
1740246900000|2025-02-22 17:55:00|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740246910000|2025-02-22 17:55:10|65.08|64.68|65.09|64.69|65.09|64.69|65.08|64.68|2
1740246930000|2025-02-22 17:55:30|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1740246960000|2025-02-22 17:56:00|65.09|64.69|65.1|64.7|65.1|64.7|65.09|64.69|2
1740247020000|2025-02-22 17:57:00|65.08|64.68|65.06|64.66|65.1|64.7|65.06|64.66|5
1740247030000|2025-02-22 17:57:10|65.05|64.65|65.04|64.64|65.05|64.65|65.02|64.62|4
1740247040000|2025-02-22 17:57:20|65.03|64.63|65.04|64.64|65.04|64.64|65.03|64.63|2
1740247050000|2025-02-22 17:57:30|65.03|64.63|65.04|64.64|65.04|64.64|65.03|64.63|8
1740247080000|2025-02-22 17:58:00|65.02|64.62|65.04|64.64|65.04|64.64|65.02|64.62|3
1740247090000|2025-02-22 17:58:10|65.03|64.63|65.04|64.64|65.06|64.66|65.03|64.63|8
1740247100000|2025-02-22 17:58:20|65.03|64.63|65.04|64.64|65.07|64.67|65.03|64.63|5
1740247110000|2025-02-22 17:58:30|65.03|64.63|65.1|64.7|65.1|64.7|65.03|64.63|5
1740247130000|2025-02-22 17:58:50|65.09|64.69|65.07|64.67|65.09|64.69|65.07|64.67|4
1740247140000|2025-02-22 17:59:00|65.06|64.66|65.05|64.65|65.06|64.66|65.02|64.62|8
1740247150000|2025-02-22 17:59:10|65.04|64.64|65.04|64.64|65.04|64.64|65.02|64.62|3
1740247170000|2025-02-22 17:59:30|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1740247180000|2025-02-22 17:59:40|65.04|64.64|65.04|64.64|65.04|64.64|65.04|64.64|1
1740247190000|2025-02-22 17:59:50|65.02|64.62|65.03|64.63|65.03|64.63|65.02|64.62|2
1740247200000|2025-02-22 18:00:00|65.02|64.62|65.04|64.64|65.04|64.64|65.02|64.62|5
1740247210000|2025-02-22 18:00:10|65.05|64.65|65.11|64.71|65.11|64.71|65.05|64.65|4
1740247220000|2025-02-22 18:00:20|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|2
1740247230000|2025-02-22 18:00:30|65.12|64.72|65.11|64.71|65.12|64.72|65.1|64.7|3
1740247240000|2025-02-22 18:00:40|65.1|64.7|65.1|64.7|65.11|64.71|65.1|64.7|3
1740247250000|2025-02-22 18:00:50|65.11|64.71|65.12|64.72|65.12|64.72|65.11|64.71|2
1740247270000|2025-02-22 18:01:10|65.1|64.7|65.06|64.66|65.1|64.7|65.06|64.66|2
1740247280000|2025-02-22 18:01:20|65.09|64.69|65.12|64.72|65.12|64.72|65.09|64.69|4
1740247300000|2025-02-22 18:01:40|65.11|64.71|65.11|64.71|65.12|64.72|65.11|64.71|3
1740247320000|2025-02-22 18:02:00|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|2
1740247340000|2025-02-22 18:02:20|65.12|64.72|65.12|64.72|65.12|64.72|65.12|64.72|1
1740247350000|2025-02-22 18:02:30|65.11|64.71|65.11|64.71|65.11|64.71|65.11|64.71|1
1740247370000|2025-02-22 18:02:50|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|2
1740247380000|2025-02-22 18:03:00|65.12|64.72|65.11|64.71|65.12|64.72|65.11|64.71|2
1740247410000|2025-02-22 18:03:30|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|4
1740247440000|2025-02-22 18:04:00|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|2
1740247450000|2025-02-22 18:04:10|65.09|64.69|65.11|64.71|65.11|64.71|65.09|64.69|5
1740247490000|2025-02-22 18:04:50|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|2
1740247500000|2025-02-22 18:05:00|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|2
1740247550000|2025-02-22 18:05:50|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|2
1740247560000|2025-02-22 18:06:00|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|2
1740247570000|2025-02-22 18:06:10|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|2
1740247600000|2025-02-22 18:06:40|65.1|64.7|65.11|64.71|65.11|64.71|65.1|64.7|4
1740247610000|2025-02-22 18:06:50|65.12|64.72|65.12|64.72|65.12|64.72|65.12|64.72|1
1740247620000|2025-02-22 18:07:00|65.15|64.75|65.18|64.78|65.18|64.78|65.15|64.75|3
1740247650000|2025-02-22 18:07:30|65.17|64.77|65.18|64.78|65.18|64.78|65.17|64.77|2
1740247670000|2025-02-22 18:07:50|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740247680000|2025-02-22 18:08:00|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1740247720000|2025-02-22 18:08:40|65.16|64.76|65.16|64.76|65.17|64.77|65.15|64.75|5
1740247730000|2025-02-22 18:08:50|65.17|64.77|65.15|64.75|65.17|64.77|65.15|64.75|2
1740247740000|2025-02-22 18:09:00|65.16|64.76|65.18|64.78|65.18|64.78|65.15|64.75|5
1740247750000|2025-02-22 18:09:10|65.17|64.77|65.18|64.78|65.18|64.78|65.17|64.77|2
1740247770000|2025-02-22 18:09:30|65.17|64.77|65.18|64.78|65.18|64.78|65.17|64.77|2
1740247800000|2025-02-22 18:10:00|65.19|64.79|65.2|64.8|65.2|64.8|65.19|64.79|2
1740247810000|2025-02-22 18:10:10|65.19|64.79|65.22|64.82|65.22|64.82|65.19|64.79|3
1740247830000|2025-02-22 18:10:30|65.24|64.84|65.22|64.82|65.25|64.85|65.21|64.81|8
1740247840000|2025-02-22 18:10:40|65.21|64.81|65.21|64.81|65.21|64.81|65.21|64.81|1
1740247880000|2025-02-22 18:11:20|65.2|64.8|65.21|64.81|65.21|64.81|65.19|64.79|4
1740247890000|2025-02-22 18:11:30|65.19|64.79|65.14|64.74|65.21|64.81|65.14|64.74|8
1740247900000|2025-02-22 18:11:40|65.1|64.7|65.18|64.78|65.19|64.79|65.1|64.7|8
1740247920000|2025-02-22 18:12:00|65.19|64.79|65.18|64.78|65.19|64.79|65.18|64.78|2
1740247950000|2025-02-22 18:12:30|65.17|64.77|65.13|64.73|65.18|64.78|65.13|64.73|5
1740247990000|2025-02-22 18:13:10|65.1|64.7|65.12|64.72|65.13|64.73|65.1|64.7|6
1740248000000|2025-02-22 18:13:20|65.13|64.73|65.13|64.73|65.13|64.73|65.12|64.72|5
1740248010000|2025-02-22 18:13:30|65.09|64.69|65.12|64.72|65.14|64.74|65.09|64.69|4
1740248020000|2025-02-22 18:13:40|65.11|64.71|65.12|64.72|65.13|64.73|65.11|64.71|3
1740248030000|2025-02-22 18:13:50|65.13|64.73|65.13|64.73|65.14|64.74|65.12|64.72|4
1740248040000|2025-02-22 18:14:00|65.12|64.72|65.13|64.73|65.14|64.74|65.12|64.72|3
1740248060000|2025-02-22 18:14:20|65.12|64.72|65.13|64.73|65.15|64.75|65.12|64.72|4
1740248070000|2025-02-22 18:14:30|65.17|64.77|65.13|64.73|65.17|64.77|65.13|64.73|5
1740248080000|2025-02-22 18:14:40|65.12|64.72|65.13|64.73|65.13|64.73|65.12|64.72|2
1740248090000|2025-02-22 18:14:50|65.14|64.74|65.12|64.72|65.16|64.76|65.12|64.72|6
1740248100000|2025-02-22 18:15:00|65.16|64.76|65.13|64.73|65.16|64.76|65.13|64.73|9
1740248110000|2025-02-22 18:15:10|65.14|64.74|65.14|64.74|65.19|64.79|65.13|64.73|14
1740248120000|2025-02-22 18:15:20|65.1|64.7|65.14|64.74|65.14|64.74|65.1|64.7|2
1740248140000|2025-02-22 18:15:40|65.11|64.71|65.12|64.72|65.13|64.73|65.11|64.71|3
1740248150000|2025-02-22 18:15:50|65.14|64.74|65.14|64.74|65.14|64.74|65.12|64.72|6
1740248160000|2025-02-22 18:16:00|65.13|64.73|65.14|64.74|65.14|64.74|65.12|64.72|9
1740248170000|2025-02-22 18:16:10|65.13|64.73|65.12|64.72|65.14|64.74|65.12|64.72|8
1740248180000|2025-02-22 18:16:20|65.14|64.74|65.15|64.75|65.16|64.76|65.11|64.71|9
1740248190000|2025-02-22 18:16:30|65.14|64.74|65.15|64.75|65.15|64.75|65.14|64.74|2
1740248230000|2025-02-22 18:17:10|65.14|64.74|65.12|64.72|65.14|64.74|65.12|64.72|3
1740248240000|2025-02-22 18:17:20|65.11|64.71|65.1|64.7|65.11|64.71|65.1|64.7|2
1740248260000|2025-02-22 18:17:40|65.07|64.67|65.04|64.64|65.07|64.67|65.04|64.64|2
1740248270000|2025-02-22 18:17:50|65.03|64.63|65.03|64.63|65.03|64.63|65.02|64.62|3
1740248280000|2025-02-22 18:18:00|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1740248290000|2025-02-22 18:18:10|65.09|64.69|65.06|64.66|65.09|64.69|65.06|64.66|4
1740248330000|2025-02-22 18:18:50|65.09|64.69|65.07|64.67|65.09|64.69|65.07|64.67|3
1740248340000|2025-02-22 18:19:00|65.06|64.66|65.06|64.66|65.07|64.67|65.06|64.66|3
1740248370000|2025-02-22 18:19:30|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1740248400000|2025-02-22 18:20:00|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1740248410000|2025-02-22 18:20:10|65.01|64.61|65.08|64.68|65.08|64.68|65.01|64.61|6
1740248420000|2025-02-22 18:20:20|65.11|64.71|65.12|64.72|65.12|64.72|65.08|64.68|5
1740248430000|2025-02-22 18:20:30|65.11|64.71|65.13|64.73|65.16|64.76|65.1|64.7|10
1740248440000|2025-02-22 18:20:40|65.12|64.72|65.12|64.72|65.12|64.72|65.12|64.72|1
1740248460000|2025-02-22 18:21:00|65.11|64.71|65.13|64.73|65.13|64.73|65.11|64.71|2
1740248470000|2025-02-22 18:21:10|65.12|64.72|65.16|64.76|65.17|64.77|65.12|64.72|9
1740248480000|2025-02-22 18:21:20|65.15|64.75|65.17|64.77|65.17|64.77|65.13|64.73|8
1740248490000|2025-02-22 18:21:30|65.16|64.76|65.14|64.74|65.18|64.78|65.14|64.74|11
1740248500000|2025-02-22 18:21:40|65.13|64.73|65.14|64.74|65.18|64.78|65.12|64.72|11
1740248510000|2025-02-22 18:21:50|65.12|64.72|65.05|64.65|65.12|64.72|65.05|64.65|6
1740248520000|2025-02-22 18:22:00|65.02|64.62|65.05|64.65|65.05|64.65|65.02|64.62|2
1740248530000|2025-02-22 18:22:10|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1740248540000|2025-02-22 18:22:20|65.12|64.72|65.14|64.74|65.18|64.78|65.11|64.71|10
1740248550000|2025-02-22 18:22:30|65.13|64.73|65.16|64.76|65.18|64.78|65.13|64.73|13
1740248560000|2025-02-22 18:22:40|65.15|64.75|65.17|64.77|65.18|64.78|65.13|64.73|6
1740248570000|2025-02-22 18:22:50|65.16|64.76|65.18|64.78|65.18|64.78|65.14|64.74|10
1740248580000|2025-02-22 18:23:00|65.17|64.77|65.18|64.78|65.25|64.85|65.15|64.75|13
1740248590000|2025-02-22 18:23:10|65.16|64.76|65.18|64.78|65.18|64.78|65.14|64.74|8
1740248600000|2025-02-22 18:23:20|65.17|64.77|65.15|64.75|65.17|64.77|65.14|64.74|5
1740248610000|2025-02-22 18:23:30|65.13|64.73|65.14|64.74|65.14|64.74|65.13|64.73|2
1740248620000|2025-02-22 18:23:40|65.17|64.77|65.28|64.88|65.28|64.88|65.17|64.77|6
1740248630000|2025-02-22 18:23:50|65.27|64.87|65.26|64.86|65.28|64.88|65.24|64.84|8
1740248640000|2025-02-22 18:24:00|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1740248650000|2025-02-22 18:24:10|65.22|64.82|65.21|64.81|65.22|64.82|65.21|64.81|2
1740248660000|2025-02-22 18:24:20|65.23|64.83|65.22|64.82|65.23|64.83|65.2|64.8|7
1740248670000|2025-02-22 18:24:30|65.26|64.86|65.23|64.83|65.27|64.87|65.22|64.82|5
1740248680000|2025-02-22 18:24:40|65.22|64.82|65.23|64.83|65.23|64.83|65.21|64.81|5
1740248690000|2025-02-22 18:24:50|65.22|64.82|65.23|64.83|65.25|64.85|65.19|64.79|11
1740248700000|2025-02-22 18:25:00|65.22|64.82|65.2|64.8|65.22|64.82|65.15|64.75|17
1740248710000|2025-02-22 18:25:10|65.19|64.79|65.19|64.79|65.19|64.79|65.15|64.75|6
1740248720000|2025-02-22 18:25:20|65.2|64.8|65.16|64.76|65.2|64.8|65.15|64.75|10
1740248730000|2025-02-22 18:25:30|65.15|64.75|65.12|64.72|65.15|64.75|65.12|64.72|5
1740248740000|2025-02-22 18:25:40|65.14|64.74|65.12|64.72|65.14|64.74|65.12|64.72|9
1740248750000|2025-02-22 18:25:50|65.15|64.75|65.14|64.74|65.17|64.77|65.14|64.74|5
1740248760000|2025-02-22 18:26:00|65.13|64.73|65.12|64.72|65.13|64.73|65.12|64.72|2
1740248770000|2025-02-22 18:26:10|65.11|64.71|65.13|64.73|65.14|64.74|65.11|64.71|3
1740248780000|2025-02-22 18:26:20|65.14|64.74|65.14|64.74|65.14|64.74|65.1|64.7|8
1740248790000|2025-02-22 18:26:30|65.13|64.73|65.14|64.74|65.14|64.74|65.13|64.73|4
1740248800000|2025-02-22 18:26:40|65.13|64.73|65.08|64.68|65.13|64.73|65.08|64.68|5
1740248810000|2025-02-22 18:26:50|65.07|64.67|65.06|64.66|65.11|64.71|65.06|64.66|9
1740248820000|2025-02-22 18:27:00|65.05|64.65|65.05|64.65|65.06|64.66|65.05|64.65|3
1740248830000|2025-02-22 18:27:10|65.04|64.64|65.04|64.64|65.04|64.64|65.04|64.64|1
1740248850000|2025-02-22 18:27:30|65.08|64.68|65.1|64.7|65.1|64.7|65.06|64.66|6
1740248860000|2025-02-22 18:27:40|65.09|64.69|65.05|64.65|65.09|64.69|65.02|64.62|7
1740248870000|2025-02-22 18:27:50|65.08|64.68|65.05|64.65|65.08|64.68|65.05|64.65|6
1740248880000|2025-02-22 18:28:00|65.06|64.66|65.12|64.72|65.12|64.72|65.05|64.65|14
1740248890000|2025-02-22 18:28:10|65.16|64.76|65.16|64.76|65.18|64.78|65.16|64.76|5
1740248900000|2025-02-22 18:28:20|65.15|64.75|65.13|64.73|65.15|64.75|65.13|64.73|3
1740248910000|2025-02-22 18:28:30|65.14|64.74|65.11|64.71|65.14|64.74|65.11|64.71|4
1740248920000|2025-02-22 18:28:40|65.14|64.74|65.15|64.75|65.18|64.78|65.13|64.73|9
1740248930000|2025-02-22 18:28:50|65.14|64.74|65.13|64.73|65.14|64.74|65.13|64.73|2
1740248940000|2025-02-22 18:29:00|65.12|64.72|65.13|64.73|65.14|64.74|65.12|64.72|7
1740248950000|2025-02-22 18:29:10|65.15|64.75|65.18|64.78|65.18|64.78|65.12|64.72|7
1740248960000|2025-02-22 18:29:20|65.15|64.75|65.15|64.75|65.18|64.78|65.15|64.75|5
1740248970000|2025-02-22 18:29:30|65.14|64.74|65.18|64.78|65.18|64.78|65.13|64.73|6
1740248980000|2025-02-22 18:29:40|65.19|64.79|65.15|64.75|65.19|64.79|65.15|64.75|7
1740248990000|2025-02-22 18:29:50|65.14|64.74|65.14|64.74|65.14|64.74|65.12|64.72|4
1740249000000|2025-02-22 18:30:00|65.13|64.73|65.13|64.73|65.14|64.74|65.12|64.72|4
1740249010000|2025-02-22 18:30:10|65.12|64.72|65.18|64.78|65.18|64.78|65.12|64.72|4
1740249020000|2025-02-22 18:30:20|65.17|64.77|65.18|64.78|65.19|64.79|65.15|64.75|8
1740249030000|2025-02-22 18:30:30|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740249040000|2025-02-22 18:30:40|65.15|64.75|65.21|64.81|65.21|64.81|65.14|64.74|4
1740249050000|2025-02-22 18:30:50|65.26|64.86|65.26|64.86|65.27|64.87|65.24|64.84|7
1740249060000|2025-02-22 18:31:00|65.24|64.84|65.22|64.82|65.26|64.86|65.22|64.82|10
1740249070000|2025-02-22 18:31:10|65.21|64.81|65.18|64.78|65.21|64.81|65.18|64.78|4
1740249080000|2025-02-22 18:31:20|65.17|64.77|65.17|64.77|65.22|64.82|65.16|64.76|9
1740249090000|2025-02-22 18:31:30|65.18|64.78|65.17|64.77|65.23|64.83|65.16|64.76|14
1740249100000|2025-02-22 18:31:40|65.16|64.76|65.13|64.73|65.16|64.76|65.12|64.72|6
1740249110000|2025-02-22 18:31:50|65.17|64.77|65.19|64.79|65.19|64.79|65.16|64.76|9
1740249120000|2025-02-22 18:32:00|65.18|64.78|65.14|64.74|65.18|64.78|65.14|64.74|7
1740249130000|2025-02-22 18:32:10|65.17|64.77|65.12|64.72|65.17|64.77|65.12|64.72|8
1740249140000|2025-02-22 18:32:20|65.14|64.74|65.14|64.74|65.14|64.74|65.11|64.71|5
1740249150000|2025-02-22 18:32:30|65.15|64.75|65.2|64.8|65.2|64.8|65.15|64.75|6
1740249160000|2025-02-22 18:32:40|65.19|64.79|65.15|64.75|65.19|64.79|65.15|64.75|5
1740249170000|2025-02-22 18:32:50|65.14|64.74|65.14|64.74|65.15|64.75|65.14|64.74|7
1740249180000|2025-02-22 18:33:00|65.15|64.75|65.19|64.79|65.19|64.79|65.13|64.73|8
1740249190000|2025-02-22 18:33:10|65.18|64.78|65.17|64.77|65.2|64.8|65.16|64.76|8
1740249200000|2025-02-22 18:33:20|65.16|64.76|65.16|64.76|65.19|64.79|65.12|64.72|8
1740249210000|2025-02-22 18:33:30|65.14|64.74|65.14|64.74|65.14|64.74|65.13|64.73|3
1740249220000|2025-02-22 18:33:40|65.17|64.77|65.17|64.77|65.19|64.79|65.17|64.77|4
1740249240000|2025-02-22 18:34:00|65.14|64.74|65.14|64.74|65.15|64.75|65.13|64.73|4
1740249250000|2025-02-22 18:34:10|65.13|64.73|65.14|64.74|65.15|64.75|65.13|64.73|5
1740249260000|2025-02-22 18:34:20|65.13|64.73|65.14|64.74|65.15|64.75|65.12|64.72|7
1740249270000|2025-02-22 18:34:30|65.13|64.73|65.19|64.79|65.19|64.79|65.12|64.72|9
1740249280000|2025-02-22 18:34:40|65.17|64.77|65.16|64.76|65.19|64.79|65.16|64.76|7
1740249290000|2025-02-22 18:34:50|65.15|64.75|65.12|64.72|65.15|64.75|65.12|64.72|5
1740249300000|2025-02-22 18:35:00|65.11|64.71|65.19|64.79|65.19|64.79|65.11|64.71|8
1740249310000|2025-02-22 18:35:10|65.18|64.78|65.17|64.77|65.19|64.79|65.17|64.77|6
1740249320000|2025-02-22 18:35:20|65.16|64.76|65.13|64.73|65.16|64.76|65.13|64.73|6
1740249330000|2025-02-22 18:35:30|65.15|64.75|65.16|64.76|65.19|64.79|65.14|64.74|9
1740249340000|2025-02-22 18:35:40|65.15|64.75|65.22|64.82|65.22|64.82|65.14|64.74|7
1740249350000|2025-02-22 18:35:50|65.21|64.81|65.23|64.83|65.23|64.83|65.21|64.81|6
1740249360000|2025-02-22 18:36:00|65.22|64.82|65.2|64.8|65.22|64.82|65.2|64.8|3
1740249370000|2025-02-22 18:36:10|65.23|64.83|65.22|64.82|65.23|64.83|65.22|64.82|2
1740249380000|2025-02-22 18:36:20|65.21|64.81|65.24|64.84|65.27|64.87|65.21|64.81|6
1740249390000|2025-02-22 18:36:30|65.25|64.85|65.23|64.83|65.28|64.88|65.23|64.83|11
1740249400000|2025-02-22 18:36:40|65.22|64.82|65.23|64.83|65.24|64.84|65.22|64.82|5
1740249410000|2025-02-22 18:36:50|65.22|64.82|65.24|64.84|65.28|64.88|65.22|64.82|8
1740249420000|2025-02-22 18:37:00|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1740249430000|2025-02-22 18:37:10|65.27|64.87|65.26|64.86|65.27|64.87|65.26|64.86|2
1740249440000|2025-02-22 18:37:20|65.25|64.85|65.23|64.83|65.26|64.86|65.23|64.83|5
1740249450000|2025-02-22 18:37:30|65.25|64.85|65.26|64.86|65.3|64.9|65.24|64.84|9
1740249460000|2025-02-22 18:37:40|65.25|64.85|65.27|64.87|65.29|64.89|65.24|64.84|6
1740249470000|2025-02-22 18:37:50|65.26|64.86|65.24|64.84|65.26|64.86|65.23|64.83|8
1740249480000|2025-02-22 18:38:00|65.23|64.83|65.23|64.83|65.24|64.84|65.22|64.82|10
1740249490000|2025-02-22 18:38:10|65.22|64.82|65.23|64.83|65.24|64.84|65.22|64.82|5
1740249500000|2025-02-22 18:38:20|65.22|64.82|65.28|64.88|65.28|64.88|65.22|64.82|6
1740249510000|2025-02-22 18:38:30|65.27|64.87|65.21|64.81|65.27|64.87|65.17|64.77|10
1740249520000|2025-02-22 18:38:40|65.2|64.8|65.15|64.75|65.2|64.8|65.15|64.75|6
1740249530000|2025-02-22 18:38:50|65.14|64.74|65.18|64.78|65.19|64.79|65.14|64.74|4
1740249540000|2025-02-22 18:39:00|65.17|64.77|65.16|64.76|65.19|64.79|65.15|64.75|8
1740249550000|2025-02-22 18:39:10|65.15|64.75|65.13|64.73|65.16|64.76|65.13|64.73|5
1740249560000|2025-02-22 18:39:20|65.17|64.77|65.11|64.71|65.19|64.79|65.11|64.71|10
1740249570000|2025-02-22 18:39:30|65.13|64.73|65.13|64.73|65.14|64.74|65.11|64.71|12
1740249580000|2025-02-22 18:39:40|65.12|64.72|65.07|64.67|65.12|64.72|65.07|64.67|5
1740249590000|2025-02-22 18:39:50|65.12|64.72|65.09|64.69|65.17|64.77|65.09|64.69|8
1740249600000|2025-02-22 18:40:00|65.1|64.7|65.14|64.74|65.14|64.74|65.08|64.68|7
1740249610000|2025-02-22 18:40:10|65.12|64.72|65.15|64.75|65.18|64.78|65.12|64.72|8
1740249620000|2025-02-22 18:40:20|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740249630000|2025-02-22 18:40:30|65.27|64.87|65.26|64.86|65.27|64.87|65.26|64.86|2
1740249640000|2025-02-22 18:40:40|65.25|64.85|65.24|64.84|65.28|64.88|65.24|64.84|7
1740249650000|2025-02-22 18:40:50|65.26|64.86|65.28|64.88|65.28|64.88|65.24|64.84|7
1740249660000|2025-02-22 18:41:00|65.27|64.87|65.25|64.85|65.27|64.87|65.24|64.84|8
1740249670000|2025-02-22 18:41:10|65.24|64.84|65.27|64.87|65.27|64.87|65.23|64.83|3
1740249680000|2025-02-22 18:41:20|65.26|64.86|65.22|64.82|65.26|64.86|65.22|64.82|7
1740249690000|2025-02-22 18:41:30|65.24|64.84|65.23|64.83|65.25|64.85|65.23|64.83|8
1740249700000|2025-02-22 18:41:40|65.25|64.85|65.23|64.83|65.25|64.85|65.23|64.83|3
1740249710000|2025-02-22 18:41:50|65.25|64.85|65.28|64.88|65.29|64.89|65.24|64.84|9
1740249720000|2025-02-22 18:42:00|65.3|64.9|65.32|64.92|65.32|64.92|65.24|64.84|8
1740249730000|2025-02-22 18:42:10|65.31|64.91|65.26|64.86|65.32|64.92|65.26|64.86|6
1740249740000|2025-02-22 18:42:20|65.25|64.85|65.25|64.85|65.25|64.85|65.24|64.84|3
1740249750000|2025-02-22 18:42:30|65.24|64.84|65.24|64.84|65.26|64.86|65.24|64.84|6
1740249760000|2025-02-22 18:42:40|65.28|64.88|65.26|64.86|65.29|64.89|65.26|64.86|5
1740249770000|2025-02-22 18:42:50|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1740249780000|2025-02-22 18:43:00|65.24|64.84|65.25|64.85|65.25|64.85|65.24|64.84|2
1740249790000|2025-02-22 18:43:10|65.29|64.89|65.27|64.87|65.29|64.89|65.26|64.86|4
1740249800000|2025-02-22 18:43:20|65.26|64.86|65.26|64.86|65.29|64.89|65.26|64.86|5
1740249810000|2025-02-22 18:43:30|65.27|64.87|65.25|64.85|65.29|64.89|65.25|64.85|7
1740249830000|2025-02-22 18:43:50|65.24|64.84|65.23|64.83|65.25|64.85|65.23|64.83|4
1740249840000|2025-02-22 18:44:00|65.22|64.82|65.28|64.88|65.29|64.89|65.22|64.82|7
1740249850000|2025-02-22 18:44:10|65.27|64.87|65.19|64.79|65.29|64.89|65.19|64.79|8
1740249860000|2025-02-22 18:44:20|65.25|64.85|65.29|64.89|65.29|64.89|65.25|64.85|7
1740249870000|2025-02-22 18:44:30|65.28|64.88|65.25|64.85|65.28|64.88|65.25|64.85|4
1740249880000|2025-02-22 18:44:40|65.24|64.84|65.24|64.84|65.25|64.85|65.23|64.83|4
1740249890000|2025-02-22 18:44:50|65.23|64.83|65.26|64.86|65.29|64.89|65.23|64.83|8
1740249900000|2025-02-22 18:45:00|65.24|64.84|65.28|64.88|65.29|64.89|65.24|64.84|9
1740249910000|2025-02-22 18:45:10|65.3|64.9|65.28|64.88|65.3|64.9|65.25|64.85|7
1740249920000|2025-02-22 18:45:20|65.27|64.87|65.33|64.93|65.33|64.93|65.25|64.85|13
1740249930000|2025-02-22 18:45:30|65.32|64.92|65.34|64.94|65.34|64.94|65.31|64.91|5
1740249940000|2025-02-22 18:45:40|65.33|64.93|65.32|64.92|65.34|64.94|65.32|64.92|6
1740249950000|2025-02-22 18:45:50|65.34|64.94|65.32|64.92|65.34|64.94|65.32|64.92|3
1740249960000|2025-02-22 18:46:00|65.34|64.94|65.32|64.92|65.34|64.94|65.32|64.92|5
1740249970000|2025-02-22 18:46:10|65.33|64.93|65.32|64.92|65.33|64.93|65.32|64.92|2
1740249980000|2025-02-22 18:46:20|65.31|64.91|65.33|64.93|65.33|64.93|65.31|64.91|4
1740249990000|2025-02-22 18:46:30|65.32|64.92|65.33|64.93|65.33|64.93|65.3|64.9|8
1740250000000|2025-02-22 18:46:40|65.32|64.92|65.32|64.92|65.33|64.93|65.32|64.92|3
1740250010000|2025-02-22 18:46:50|65.33|64.93|65.33|64.93|65.33|64.93|65.33|64.93|1
1740250030000|2025-02-22 18:47:10|65.31|64.91|65.32|64.92|65.33|64.93|65.31|64.91|3
1740250040000|2025-02-22 18:47:20|65.33|64.93|65.3|64.9|65.33|64.93|65.26|64.86|10
1740250050000|2025-02-22 18:47:30|65.29|64.89|65.24|64.84|65.29|64.89|65.24|64.84|6
1740250060000|2025-02-22 18:47:40|65.28|64.88|65.31|64.91|65.33|64.93|65.24|64.84|11
1740250070000|2025-02-22 18:47:50|65.33|64.93|65.32|64.92|65.33|64.93|65.32|64.92|4
1740250080000|2025-02-22 18:48:00|65.33|64.93|65.31|64.91|65.33|64.93|65.31|64.91|3
1740250090000|2025-02-22 18:48:10|65.32|64.92|65.32|64.92|65.33|64.93|65.31|64.91|4
1740250100000|2025-02-22 18:48:20|65.31|64.91|65.32|64.92|65.33|64.93|65.3|64.9|7
1740250110000|2025-02-22 18:48:30|65.33|64.93|65.33|64.93|65.33|64.93|65.33|64.93|1
1740250120000|2025-02-22 18:48:40|65.32|64.92|65.33|64.93|65.33|64.93|65.32|64.92|2
1740250130000|2025-02-22 18:48:50|65.32|64.92|65.27|64.87|65.32|64.92|65.26|64.86|5
1740250140000|2025-02-22 18:49:00|65.26|64.86|65.3|64.9|65.3|64.9|65.26|64.86|11
1740250150000|2025-02-22 18:49:10|65.29|64.89|65.29|64.89|65.3|64.9|65.23|64.83|12
1740250160000|2025-02-22 18:49:20|65.28|64.88|65.26|64.86|65.29|64.89|65.25|64.85|12
1740250170000|2025-02-22 18:49:30|65.25|64.85|65.28|64.88|65.29|64.89|65.25|64.85|10
1740250180000|2025-02-22 18:49:40|65.29|64.89|65.29|64.89|65.3|64.9|65.25|64.85|11
1740250190000|2025-02-22 18:49:50|65.28|64.88|65.29|64.89|65.29|64.89|65.23|64.83|11
1740250200000|2025-02-22 18:50:00|65.28|64.88|65.24|64.84|65.28|64.88|65.24|64.84|7
1740250220000|2025-02-22 18:50:20|65.15|64.75|65.28|64.88|65.28|64.88|65.11|64.71|12
1740250230000|2025-02-22 18:50:30|65.27|64.87|65.26|64.86|65.28|64.88|65.24|64.84|8
1740250240000|2025-02-22 18:50:40|65.25|64.85|65.22|64.82|65.25|64.85|65.22|64.82|7
1740250250000|2025-02-22 18:50:50|65.24|64.84|65.24|64.84|65.24|64.84|65.24|64.84|1
1740250270000|2025-02-22 18:51:10|65.28|64.88|65.27|64.87|65.29|64.89|65.25|64.85|6
1740250280000|2025-02-22 18:51:20|65.29|64.89|65.25|64.85|65.29|64.89|65.25|64.85|5
1740250290000|2025-02-22 18:51:30|65.24|64.84|65.22|64.82|65.24|64.84|65.22|64.82|3
1740250300000|2025-02-22 18:51:40|65.24|64.84|65.22|64.82|65.24|64.84|65.21|64.81|5
1740250310000|2025-02-22 18:51:50|65.24|64.84|65.25|64.85|65.25|64.85|65.22|64.82|8
1740250320000|2025-02-22 18:52:00|65.28|64.88|65.2|64.8|65.28|64.88|65.19|64.79|15
1740250330000|2025-02-22 18:52:10|65.19|64.79|65.17|64.77|65.22|64.82|65.16|64.76|11
1740250340000|2025-02-22 18:52:20|65.16|64.76|65.18|64.78|65.18|64.78|65.14|64.74|9
1740250350000|2025-02-22 18:52:30|65.17|64.77|65.17|64.77|65.21|64.81|65.15|64.75|11
1740250360000|2025-02-22 18:52:40|65.16|64.76|65.14|64.74|65.16|64.76|65.11|64.71|14
1740250370000|2025-02-22 18:52:50|65.12|64.72|65.12|64.72|65.14|64.74|65.12|64.72|4
1740250380000|2025-02-22 18:53:00|65.15|64.75|65.12|64.72|65.18|64.78|65.12|64.72|8
1740250390000|2025-02-22 18:53:10|65.11|64.71|65.09|64.69|65.11|64.71|65.07|64.67|8
1740250400000|2025-02-22 18:53:20|65.08|64.68|65.06|64.66|65.08|64.68|65.05|64.65|5
1740250420000|2025-02-22 18:53:40|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1740250430000|2025-02-22 18:53:50|65.04|64.64|65.06|64.66|65.08|64.68|65.04|64.64|7
1740250440000|2025-02-22 18:54:00|65.05|64.65|65.04|64.64|65.05|64.65|65.03|64.63|4
1740250450000|2025-02-22 18:54:10|65.09|64.69|65.06|64.66|65.1|64.7|65.06|64.66|8
1740250460000|2025-02-22 18:54:20|65.12|64.72|65.09|64.69|65.12|64.72|65.05|64.65|13
1740250470000|2025-02-22 18:54:30|65.08|64.68|65.1|64.7|65.1|64.7|65.06|64.66|7
1740250480000|2025-02-22 18:54:40|65.09|64.69|65.06|64.66|65.09|64.69|65.06|64.66|10
1740250490000|2025-02-22 18:54:50|65.05|64.65|64.97|64.57|65.05|64.65|64.97|64.57|11
1740250500000|2025-02-22 18:55:00|65.01|64.61|64.99|64.59|65.1|64.7|64.99|64.59|19
1740250510000|2025-02-22 18:55:10|64.97|64.57|64.98|64.58|65.02|64.62|64.95|64.55|9
1740250520000|2025-02-22 18:55:20|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1740250530000|2025-02-22 18:55:30|64.96|64.56|64.96|64.56|64.99|64.59|64.96|64.56|9
1740250540000|2025-02-22 18:55:40|64.95|64.55|64.98|64.58|64.99|64.59|64.95|64.55|9
1740250550000|2025-02-22 18:55:50|64.97|64.57|64.97|64.57|64.98|64.58|64.96|64.56|4
1740250560000|2025-02-22 18:56:00|64.96|64.56|65.01|64.61|65.01|64.61|64.96|64.56|5
1740250570000|2025-02-22 18:56:10|65.04|64.64|65.04|64.64|65.04|64.64|65.01|64.61|5
1740250590000|2025-02-22 18:56:30|65.01|64.61|65.03|64.63|65.03|64.63|65.01|64.61|4
1740250600000|2025-02-22 18:56:40|65.01|64.61|65.03|64.63|65.03|64.63|65.01|64.61|2
1740250610000|2025-02-22 18:56:50|65.02|64.62|65.02|64.62|65.02|64.62|65.01|64.61|3
1740250620000|2025-02-22 18:57:00|65.03|64.63|65.03|64.63|65.03|64.63|65.03|64.63|1
1740250630000|2025-02-22 18:57:10|65.07|64.67|65.05|64.65|65.08|64.68|65.04|64.64|11
1740250640000|2025-02-22 18:57:20|65.04|64.64|65.04|64.64|65.07|64.67|65.04|64.64|5
1740250650000|2025-02-22 18:57:30|65.01|64.61|65.04|64.64|65.04|64.64|65.01|64.61|2
1740250660000|2025-02-22 18:57:40|65.01|64.61|65.03|64.63|65.04|64.64|65.01|64.61|3
1740250690000|2025-02-22 18:58:10|65.02|64.62|65.03|64.63|65.03|64.63|65.02|64.62|2
1740250700000|2025-02-22 18:58:20|65.02|64.62|65.03|64.63|65.03|64.63|65.02|64.62|2
1740250710000|2025-02-22 18:58:30|65.01|64.61|64.99|64.59|65.04|64.64|64.98|64.58|15
1740250720000|2025-02-22 18:58:40|64.97|64.57|64.97|64.57|65.01|64.61|64.95|64.55|10
1740250730000|2025-02-22 18:58:50|64.96|64.56|64.96|64.56|64.99|64.59|64.96|64.56|5
1740250740000|2025-02-22 18:59:00|64.95|64.55|64.98|64.58|65.01|64.61|64.95|64.55|9
1740250750000|2025-02-22 18:59:10|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1740250760000|2025-02-22 18:59:20|64.96|64.56|64.97|64.57|65|64.6|64.96|64.56|8
1740250770000|2025-02-22 18:59:30|64.99|64.59|64.98|64.58|64.99|64.59|64.96|64.56|4
1740250780000|2025-02-22 18:59:40|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1740250800000|2025-02-22 19:00:00|65.02|64.62|65.08|64.68|65.08|64.68|65.02|64.62|7
1740250810000|2025-02-22 19:00:10|65.07|64.67|65.07|64.67|65.09|64.69|65.05|64.65|7
1740250820000|2025-02-22 19:00:20|65.06|64.66|65.04|64.64|65.06|64.66|65.02|64.62|8
1740250830000|2025-02-22 19:00:30|65.03|64.63|65.03|64.63|65.07|64.67|65.03|64.63|6
1740250840000|2025-02-22 19:00:40|65.04|64.64|65.06|64.66|65.07|64.67|65.04|64.64|5
1740250850000|2025-02-22 19:00:50|65.05|64.65|65.04|64.64|65.05|64.65|65.04|64.64|2
1740250880000|2025-02-22 19:01:20|65.06|64.66|65.05|64.65|65.06|64.66|65.05|64.65|2
1740250890000|2025-02-22 19:01:30|65.07|64.67|65.04|64.64|65.07|64.67|65.04|64.64|6
1740250900000|2025-02-22 19:01:40|65.03|64.63|65.04|64.64|65.04|64.64|65.03|64.63|2
1740250910000|2025-02-22 19:01:50|65.07|64.67|65.04|64.64|65.07|64.67|65.04|64.64|6
1740250930000|2025-02-22 19:02:10|65|64.6|64.99|64.59|65.06|64.66|64.99|64.59|10
1740250940000|2025-02-22 19:02:20|65.05|64.65|65.01|64.61|65.07|64.67|64.98|64.58|9
1740250950000|2025-02-22 19:02:30|65.02|64.62|64.98|64.58|65.02|64.62|64.97|64.57|10
1740250960000|2025-02-22 19:02:40|64.99|64.59|65.03|64.63|65.08|64.68|64.99|64.59|12
1740250970000|2025-02-22 19:02:50|65.06|64.66|65.06|64.66|65.06|64.66|65.05|64.65|3
1740250980000|2025-02-22 19:03:00|65.05|64.65|65.05|64.65|65.06|64.66|65.04|64.64|4
1740250990000|2025-02-22 19:03:10|65.04|64.64|64.98|64.58|65.06|64.66|64.97|64.57|10
1740251000000|2025-02-22 19:03:20|64.97|64.57|64.95|64.55|64.97|64.57|64.95|64.55|3
1740251010000|2025-02-22 19:03:30|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|2
1740251020000|2025-02-22 19:03:40|64.92|64.52|64.95|64.55|64.95|64.55|64.92|64.52|3
1740251030000|2025-02-22 19:03:50|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1740251040000|2025-02-22 19:04:00|64.92|64.52|64.94|64.54|64.94|64.54|64.92|64.52|3
1740251050000|2025-02-22 19:04:10|64.97|64.57|64.98|64.58|65|64.6|64.95|64.55|9
1740251060000|2025-02-22 19:04:20|64.97|64.57|64.96|64.56|64.97|64.57|64.96|64.56|2
1740251070000|2025-02-22 19:04:30|64.97|64.57|64.99|64.59|64.99|64.59|64.95|64.55|4
1740251080000|2025-02-22 19:04:40|64.97|64.57|64.97|64.57|64.97|64.57|64.96|64.56|3
1740251090000|2025-02-22 19:04:50|64.96|64.56|64.95|64.55|64.97|64.57|64.94|64.54|6
1740251100000|2025-02-22 19:05:00|64.94|64.54|64.94|64.54|64.97|64.57|64.94|64.54|7
1740251110000|2025-02-22 19:05:10|64.93|64.53|64.93|64.53|64.93|64.53|64.91|64.51|5
1740251130000|2025-02-22 19:05:30|64.96|64.56|64.96|64.56|64.99|64.59|64.95|64.55|8
1740251140000|2025-02-22 19:05:40|64.98|64.58|64.97|64.57|65|64.6|64.94|64.54|11
1740251150000|2025-02-22 19:05:50|64.96|64.56|64.97|64.57|64.97|64.57|64.92|64.52|12
1740251160000|2025-02-22 19:06:00|64.96|64.56|64.95|64.55|64.96|64.56|64.94|64.54|6
1740251170000|2025-02-22 19:06:10|64.94|64.54|64.94|64.54|64.94|64.54|64.94|64.54|1
1740251180000|2025-02-22 19:06:20|64.91|64.51|64.86|64.46|64.91|64.51|64.86|64.46|7
1740251190000|2025-02-22 19:06:30|64.85|64.45|64.85|64.45|64.85|64.45|64.82|64.42|8
1740251220000|2025-02-22 19:07:00|64.83|64.43|64.85|64.45|64.85|64.45|64.83|64.43|3
1740251240000|2025-02-22 19:07:20|64.84|64.44|64.87|64.47|64.88|64.48|64.83|64.43|5
1740251250000|2025-02-22 19:07:30|64.86|64.46|64.94|64.54|64.96|64.56|64.85|64.45|8
1740251270000|2025-02-22 19:07:50|64.96|64.56|64.97|64.57|64.97|64.57|64.95|64.55|3
1740251290000|2025-02-22 19:08:10|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1740251300000|2025-02-22 19:08:20|64.95|64.55|64.95|64.55|64.97|64.57|64.95|64.55|5
1740251310000|2025-02-22 19:08:30|64.94|64.54|64.96|64.56|64.96|64.56|64.93|64.53|9
1740251320000|2025-02-22 19:08:40|64.95|64.55|64.96|64.56|64.97|64.57|64.93|64.53|5
1740251330000|2025-02-22 19:08:50|64.95|64.55|64.92|64.52|64.95|64.55|64.92|64.52|4
1740251350000|2025-02-22 19:09:10|64.96|64.56|64.95|64.55|64.97|64.57|64.95|64.55|4
1740251360000|2025-02-22 19:09:20|64.94|64.54|64.97|64.57|64.98|64.58|64.94|64.54|6
1740251370000|2025-02-22 19:09:30|64.98|64.58|64.96|64.56|64.98|64.58|64.94|64.54|9
1740251380000|2025-02-22 19:09:40|64.95|64.55|64.95|64.55|64.98|64.58|64.95|64.55|6
1740251390000|2025-02-22 19:09:50|64.98|64.58|64.99|64.59|65|64.6|64.98|64.58|3
1740251400000|2025-02-22 19:10:00|64.98|64.58|64.95|64.55|64.98|64.58|64.93|64.53|6
1740251410000|2025-02-22 19:10:10|64.97|64.57|64.99|64.59|65.01|64.61|64.95|64.55|12
1740251420000|2025-02-22 19:10:20|64.98|64.58|64.97|64.57|64.99|64.59|64.95|64.55|7
1740251430000|2025-02-22 19:10:30|64.96|64.56|64.89|64.49|64.96|64.56|64.88|64.48|8
1740251440000|2025-02-22 19:10:40|64.85|64.45|64.88|64.48|64.88|64.48|64.85|64.45|2
1740251460000|2025-02-22 19:11:00|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1740251480000|2025-02-22 19:11:20|64.88|64.48|64.95|64.55|64.95|64.55|64.88|64.48|3
1740251490000|2025-02-22 19:11:30|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1740251500000|2025-02-22 19:11:40|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1740251520000|2025-02-22 19:12:00|64.91|64.51|64.87|64.47|64.91|64.51|64.87|64.47|4
1740251530000|2025-02-22 19:12:10|64.88|64.48|64.95|64.55|64.95|64.55|64.88|64.48|5
1740251540000|2025-02-22 19:12:20|64.94|64.54|64.96|64.56|64.97|64.57|64.93|64.53|6
1740251550000|2025-02-22 19:12:30|64.95|64.55|64.93|64.53|64.95|64.55|64.91|64.51|4
1740251560000|2025-02-22 19:12:40|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1740251570000|2025-02-22 19:12:50|64.92|64.52|64.92|64.52|64.93|64.53|64.92|64.52|5
1740251610000|2025-02-22 19:13:30|64.91|64.51|64.92|64.52|64.93|64.53|64.9|64.5|5
1740251640000|2025-02-22 19:14:00|64.89|64.49|64.87|64.47|64.89|64.49|64.87|64.47|2
1740251660000|2025-02-22 19:14:20|64.89|64.49|64.87|64.47|64.89|64.49|64.87|64.47|3
1740251670000|2025-02-22 19:14:30|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|3
1740251680000|2025-02-22 19:14:40|64.81|64.41|64.83|64.43|64.84|64.44|64.81|64.41|5
1740251700000|2025-02-22 19:15:00|64.87|64.47|64.9|64.5|64.9|64.5|64.86|64.46|7
1740251710000|2025-02-22 19:15:10|64.89|64.49|64.89|64.49|64.89|64.49|64.86|64.46|8
1740251720000|2025-02-22 19:15:20|64.88|64.48|64.95|64.55|64.96|64.56|64.86|64.46|9
1740251730000|2025-02-22 19:15:30|64.94|64.54|64.93|64.53|64.97|64.57|64.93|64.53|6
1740251740000|2025-02-22 19:15:40|64.92|64.52|64.96|64.56|64.96|64.56|64.88|64.48|5
1740251750000|2025-02-22 19:15:50|64.95|64.55|64.92|64.52|64.96|64.56|64.92|64.52|6
1740251760000|2025-02-22 19:16:00|64.89|64.49|64.89|64.49|64.91|64.51|64.86|64.46|8
1740251770000|2025-02-22 19:16:10|64.91|64.51|64.9|64.5|64.96|64.56|64.89|64.49|11
1740251780000|2025-02-22 19:16:20|64.89|64.49|64.87|64.47|64.89|64.49|64.86|64.46|5
1740251790000|2025-02-22 19:16:30|64.88|64.48|64.95|64.55|64.96|64.56|64.88|64.48|7
1740251800000|2025-02-22 19:16:40|64.94|64.54|64.9|64.5|64.94|64.54|64.86|64.46|8
1740251810000|2025-02-22 19:16:50|64.89|64.49|64.88|64.48|64.91|64.51|64.87|64.47|10
1740251820000|2025-02-22 19:17:00|64.87|64.47|64.86|64.46|64.91|64.51|64.86|64.46|10
1740251830000|2025-02-22 19:17:10|64.89|64.49|64.87|64.47|64.89|64.49|64.86|64.46|5
1740251840000|2025-02-22 19:17:20|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|3
1740251880000|2025-02-22 19:18:00|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740251890000|2025-02-22 19:18:10|64.84|64.44|64.83|64.43|64.84|64.44|64.82|64.42|4
1740251920000|2025-02-22 19:18:40|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740251930000|2025-02-22 19:18:50|64.85|64.45|64.87|64.47|64.87|64.47|64.85|64.45|3
1740251940000|2025-02-22 19:19:00|64.88|64.48|64.87|64.47|64.88|64.48|64.86|64.46|3
1740251960000|2025-02-22 19:19:20|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1740251970000|2025-02-22 19:19:30|64.86|64.46|64.88|64.48|64.88|64.48|64.85|64.45|4
1740251980000|2025-02-22 19:19:40|64.87|64.47|64.88|64.48|64.88|64.48|64.87|64.47|2
1740251990000|2025-02-22 19:19:50|64.87|64.47|64.87|64.47|64.87|64.47|64.86|64.46|3
1740252010000|2025-02-22 19:20:10|64.88|64.48|64.87|64.47|64.88|64.48|64.87|64.47|2
1740252020000|2025-02-22 19:20:20|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1740252030000|2025-02-22 19:20:30|64.86|64.46|64.87|64.47|64.87|64.47|64.86|64.46|2
1740252050000|2025-02-22 19:20:50|64.88|64.48|64.93|64.53|64.96|64.56|64.88|64.48|6
1740252060000|2025-02-22 19:21:00|64.96|64.56|64.99|64.59|65|64.6|64.94|64.54|10
1740252070000|2025-02-22 19:21:10|64.97|64.57|64.97|64.57|65|64.6|64.94|64.54|8
1740252080000|2025-02-22 19:21:20|64.96|64.56|64.96|64.56|64.97|64.57|64.96|64.56|3
1740252100000|2025-02-22 19:21:40|64.95|64.55|64.91|64.51|64.95|64.55|64.9|64.5|4
1740252120000|2025-02-22 19:22:00|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1740252130000|2025-02-22 19:22:10|64.89|64.49|64.86|64.46|64.89|64.49|64.85|64.45|10
1740252140000|2025-02-22 19:22:20|64.85|64.45|64.88|64.48|64.89|64.49|64.84|64.44|11
1740252150000|2025-02-22 19:22:30|64.87|64.47|64.88|64.48|64.88|64.48|64.84|64.44|7
1740252160000|2025-02-22 19:22:40|64.87|64.47|64.84|64.44|64.87|64.47|64.84|64.44|6
1740252170000|2025-02-22 19:22:50|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740252180000|2025-02-22 19:23:00|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740252190000|2025-02-22 19:23:10|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740252210000|2025-02-22 19:23:30|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740252220000|2025-02-22 19:23:40|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740252250000|2025-02-22 19:24:10|64.88|64.48|64.87|64.47|64.89|64.49|64.87|64.47|4
1740252260000|2025-02-22 19:24:20|64.86|64.46|64.87|64.47|64.89|64.49|64.85|64.45|7
1740252270000|2025-02-22 19:24:30|64.88|64.48|64.87|64.47|64.88|64.48|64.87|64.47|2
1740252280000|2025-02-22 19:24:40|64.86|64.46|64.93|64.53|64.96|64.56|64.84|64.44|9
1740252290000|2025-02-22 19:24:50|64.92|64.52|64.93|64.53|64.93|64.53|64.92|64.52|4
1740252330000|2025-02-22 19:25:30|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1740252340000|2025-02-22 19:25:40|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1740252380000|2025-02-22 19:26:20|64.92|64.52|64.93|64.53|64.93|64.53|64.92|64.52|2
1740252390000|2025-02-22 19:26:30|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1740252410000|2025-02-22 19:26:50|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1740252430000|2025-02-22 19:27:10|64.92|64.52|64.92|64.52|64.93|64.53|64.92|64.52|3
1740252450000|2025-02-22 19:27:30|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1740252460000|2025-02-22 19:27:40|64.92|64.52|64.93|64.53|64.93|64.53|64.92|64.52|2
1740252470000|2025-02-22 19:27:50|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1740252500000|2025-02-22 19:28:20|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1740252520000|2025-02-22 19:28:40|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1740252600000|2025-02-22 19:30:00|64.91|64.51|64.92|64.52|64.92|64.52|64.91|64.51|2
1740252620000|2025-02-22 19:30:20|64.89|64.49|64.92|64.52|64.92|64.52|64.89|64.49|4
1740252680000|2025-02-22 19:31:20|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1740252690000|2025-02-22 19:31:30|64.94|64.54|64.94|64.54|64.94|64.54|64.94|64.54|1
1740252700000|2025-02-22 19:31:40|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740252710000|2025-02-22 19:31:50|64.93|64.53|64.93|64.53|64.93|64.53|64.91|64.51|3
1740252730000|2025-02-22 19:32:10|64.91|64.51|64.93|64.53|64.93|64.53|64.91|64.51|3
1740252740000|2025-02-22 19:32:20|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1740252750000|2025-02-22 19:32:30|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1740252770000|2025-02-22 19:32:50|64.9|64.5|64.91|64.51|64.91|64.51|64.9|64.5|2
1740252780000|2025-02-22 19:33:00|64.9|64.5|64.91|64.51|64.91|64.51|64.84|64.44|9
1740252790000|2025-02-22 19:33:10|64.9|64.5|64.85|64.45|64.9|64.5|64.85|64.45|10
1740252800000|2025-02-22 19:33:20|64.84|64.44|64.84|64.44|64.89|64.49|64.83|64.43|9
1740252810000|2025-02-22 19:33:30|64.85|64.45|64.85|64.45|64.85|64.45|64.84|64.44|3
1740252820000|2025-02-22 19:33:40|64.84|64.44|64.85|64.45|64.85|64.45|64.84|64.44|4
1740252840000|2025-02-22 19:34:00|64.84|64.44|64.86|64.46|64.86|64.46|64.84|64.44|3
1740252870000|2025-02-22 19:34:30|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1740252880000|2025-02-22 19:34:40|64.88|64.48|64.85|64.45|64.89|64.49|64.84|64.44|9
1740252890000|2025-02-22 19:34:50|64.84|64.44|64.84|64.44|64.84|64.44|64.82|64.42|5
1740252900000|2025-02-22 19:35:00|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740252960000|2025-02-22 19:36:00|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1740252980000|2025-02-22 19:36:20|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740253010000|2025-02-22 19:36:50|64.86|64.46|64.87|64.47|64.87|64.47|64.84|64.44|4
1740253020000|2025-02-22 19:37:00|64.86|64.46|64.87|64.47|64.88|64.48|64.84|64.44|6
1740253040000|2025-02-22 19:37:20|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740253050000|2025-02-22 19:37:30|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740253060000|2025-02-22 19:37:40|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740253100000|2025-02-22 19:38:20|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740253110000|2025-02-22 19:38:30|64.86|64.46|64.87|64.47|64.88|64.48|64.86|64.46|3
1740253120000|2025-02-22 19:38:40|64.85|64.45|64.86|64.46|64.86|64.46|64.85|64.45|2
1740253140000|2025-02-22 19:39:00|64.85|64.45|64.85|64.45|64.85|64.45|64.84|64.44|3
1740253150000|2025-02-22 19:39:10|64.84|64.44|64.84|64.44|64.87|64.47|64.79|64.39|10
1740253160000|2025-02-22 19:39:20|64.85|64.45|64.83|64.43|64.85|64.45|64.82|64.42|10
1740253170000|2025-02-22 19:39:30|64.82|64.42|64.84|64.44|64.85|64.45|64.81|64.41|7
1740253180000|2025-02-22 19:39:40|64.85|64.45|64.81|64.41|64.87|64.47|64.81|64.41|11
1740253190000|2025-02-22 19:39:50|64.8|64.4|64.81|64.41|64.82|64.42|64.8|64.4|3
1740253200000|2025-02-22 19:40:00|64.8|64.4|64.81|64.41|64.82|64.42|64.8|64.4|5
1740253210000|2025-02-22 19:40:10|64.85|64.45|64.83|64.43|64.85|64.45|64.83|64.43|5
1740253220000|2025-02-22 19:40:20|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1740253240000|2025-02-22 19:40:40|64.82|64.42|64.86|64.46|64.87|64.47|64.82|64.42|6
1740253250000|2025-02-22 19:40:50|64.85|64.45|64.85|64.45|64.85|64.45|64.82|64.42|5
1740253260000|2025-02-22 19:41:00|64.84|64.44|64.83|64.43|64.85|64.45|64.82|64.42|8
1740253270000|2025-02-22 19:41:10|64.85|64.45|64.82|64.42|64.85|64.45|64.82|64.42|4
1740253280000|2025-02-22 19:41:20|64.81|64.41|64.85|64.45|64.85|64.45|64.81|64.41|3
1740253290000|2025-02-22 19:41:30|64.84|64.44|64.85|64.45|64.85|64.45|64.81|64.41|6
1740253300000|2025-02-22 19:41:40|64.84|64.44|64.81|64.41|64.84|64.44|64.81|64.41|6
1740253310000|2025-02-22 19:41:50|64.8|64.4|64.85|64.45|64.85|64.45|64.79|64.39|8
1740253320000|2025-02-22 19:42:00|64.84|64.44|64.87|64.47|64.87|64.47|64.83|64.43|6
1740253330000|2025-02-22 19:42:10|64.86|64.46|64.87|64.47|64.89|64.49|64.85|64.45|8
1740253340000|2025-02-22 19:42:20|64.86|64.46|64.82|64.42|64.86|64.46|64.82|64.42|6
1740253350000|2025-02-22 19:42:30|64.81|64.41|64.83|64.43|64.85|64.45|64.81|64.41|4
1740253370000|2025-02-22 19:42:50|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740253380000|2025-02-22 19:43:00|64.82|64.42|64.83|64.43|64.83|64.43|64.81|64.41|3
1740253390000|2025-02-22 19:43:10|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740253400000|2025-02-22 19:43:20|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740253430000|2025-02-22 19:43:50|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740253440000|2025-02-22 19:44:00|64.81|64.41|64.78|64.38|64.83|64.43|64.78|64.38|4
1740253450000|2025-02-22 19:44:10|64.77|64.37|64.74|64.34|64.77|64.37|64.74|64.34|5
1740253460000|2025-02-22 19:44:20|64.73|64.33|64.72|64.32|64.74|64.34|64.71|64.31|6
1740253470000|2025-02-22 19:44:30|64.73|64.33|64.75|64.35|64.76|64.36|64.71|64.31|7
1740253480000|2025-02-22 19:44:40|64.74|64.34|64.75|64.35|64.78|64.38|64.73|64.33|11
1740253490000|2025-02-22 19:44:50|64.78|64.38|64.77|64.37|64.78|64.38|64.73|64.33|9
1740253500000|2025-02-22 19:45:00|64.78|64.38|64.76|64.36|64.78|64.38|64.73|64.33|12
1740253510000|2025-02-22 19:45:10|64.75|64.35|64.73|64.33|64.75|64.35|64.71|64.31|12
1740253520000|2025-02-22 19:45:20|64.71|64.31|64.73|64.33|64.74|64.34|64.71|64.31|4
1740253530000|2025-02-22 19:45:30|64.74|64.34|64.77|64.37|64.77|64.37|64.72|64.32|8
1740253540000|2025-02-22 19:45:40|64.76|64.36|64.76|64.36|64.8|64.4|64.75|64.35|8
1740253550000|2025-02-22 19:45:50|64.75|64.35|64.73|64.33|64.75|64.35|64.72|64.32|6
1740253560000|2025-02-22 19:46:00|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|5
1740253570000|2025-02-22 19:46:10|64.72|64.32|64.75|64.35|64.77|64.37|64.72|64.32|10
1740253580000|2025-02-22 19:46:20|64.76|64.36|64.75|64.35|64.81|64.41|64.74|64.34|11
1740253590000|2025-02-22 19:46:30|64.78|64.38|64.77|64.37|64.78|64.38|64.74|64.34|8
1740253600000|2025-02-22 19:46:40|64.76|64.36|64.75|64.35|64.77|64.37|64.73|64.33|11
1740253610000|2025-02-22 19:46:50|64.74|64.34|64.76|64.36|64.77|64.37|64.72|64.32|5
1740253630000|2025-02-22 19:47:10|64.68|64.28|64.65|64.25|64.71|64.31|64.65|64.25|11
1740253640000|2025-02-22 19:47:20|64.67|64.27|64.66|64.26|64.7|64.3|64.65|64.25|9
1740253650000|2025-02-22 19:47:30|64.69|64.29|64.72|64.32|64.73|64.33|64.65|64.25|9
1740253660000|2025-02-22 19:47:40|64.7|64.3|64.7|64.3|64.72|64.32|64.7|64.3|10
1740253670000|2025-02-22 19:47:50|64.71|64.31|64.71|64.31|64.72|64.32|64.7|64.3|10
1740253680000|2025-02-22 19:48:00|64.72|64.32|64.75|64.35|64.77|64.37|64.71|64.31|10
1740253690000|2025-02-22 19:48:10|64.74|64.34|64.76|64.36|64.78|64.38|64.72|64.32|15
1740253700000|2025-02-22 19:48:20|64.75|64.35|64.77|64.37|64.77|64.37|64.73|64.33|7
1740253710000|2025-02-22 19:48:30|64.76|64.36|64.75|64.35|64.78|64.38|64.73|64.33|9
1740253720000|2025-02-22 19:48:40|64.74|64.34|64.78|64.38|64.78|64.38|64.74|64.34|8
1740253730000|2025-02-22 19:48:50|64.77|64.37|64.77|64.37|64.77|64.37|64.74|64.34|4
1740253740000|2025-02-22 19:49:00|64.76|64.36|64.77|64.37|64.77|64.37|64.73|64.33|5
1740253750000|2025-02-22 19:49:10|64.76|64.36|64.67|64.27|64.76|64.36|64.65|64.25|11
1740253760000|2025-02-22 19:49:20|64.69|64.29|64.71|64.31|64.77|64.37|64.69|64.29|8
1740253770000|2025-02-22 19:49:30|64.72|64.32|64.7|64.3|64.72|64.32|64.66|64.26|7
1740253780000|2025-02-22 19:49:40|64.68|64.28|64.67|64.27|64.71|64.31|64.66|64.26|10
1740253790000|2025-02-22 19:49:50|64.66|64.26|64.63|64.23|64.68|64.28|64.63|64.23|11
1740253800000|2025-02-22 19:50:00|64.62|64.22|64.68|64.28|64.68|64.28|64.62|64.22|7
1740253810000|2025-02-22 19:50:10|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740253820000|2025-02-22 19:50:20|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740253850000|2025-02-22 19:50:50|64.64|64.24|64.63|64.23|64.64|64.24|64.62|64.22|4
1740253870000|2025-02-22 19:51:10|64.62|64.22|64.66|64.26|64.68|64.28|64.62|64.22|5
1740253880000|2025-02-22 19:51:20|64.65|64.25|64.66|64.26|64.68|64.28|64.65|64.25|8
1740253890000|2025-02-22 19:51:30|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740253900000|2025-02-22 19:51:40|64.64|64.24|64.63|64.23|64.64|64.24|64.61|64.21|4
1740253910000|2025-02-22 19:51:50|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740253940000|2025-02-22 19:52:20|64.63|64.23|64.63|64.23|64.63|64.23|64.62|64.22|3
1740253970000|2025-02-22 19:52:50|64.64|64.24|64.63|64.23|64.64|64.24|64.62|64.22|7
1740253980000|2025-02-22 19:53:00|64.69|64.29|64.74|64.34|64.74|64.34|64.69|64.29|4
1740253990000|2025-02-22 19:53:10|64.75|64.35|64.72|64.32|64.75|64.35|64.72|64.32|4
1740254000000|2025-02-22 19:53:20|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|4
1740254020000|2025-02-22 19:53:40|64.76|64.36|64.74|64.34|64.76|64.36|64.74|64.34|3
1740254030000|2025-02-22 19:53:50|64.73|64.33|64.73|64.33|64.76|64.36|64.72|64.32|8
1740254040000|2025-02-22 19:54:00|64.71|64.31|64.71|64.31|64.73|64.33|64.71|64.31|4
1740254050000|2025-02-22 19:54:10|64.7|64.3|64.71|64.31|64.74|64.34|64.7|64.3|5
1740254060000|2025-02-22 19:54:20|64.72|64.32|64.76|64.36|64.76|64.36|64.71|64.31|6
1740254070000|2025-02-22 19:54:30|64.75|64.35|64.72|64.32|64.75|64.35|64.71|64.31|10
1740254080000|2025-02-22 19:54:40|64.7|64.3|64.72|64.32|64.76|64.36|64.7|64.3|8
1740254090000|2025-02-22 19:54:50|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1740254100000|2025-02-22 19:55:00|64.71|64.31|64.7|64.3|64.71|64.31|64.69|64.29|6
1740254110000|2025-02-22 19:55:10|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|6
1740254120000|2025-02-22 19:55:20|64.71|64.31|64.7|64.3|64.73|64.33|64.7|64.3|7
1740254130000|2025-02-22 19:55:30|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1740254140000|2025-02-22 19:55:40|64.71|64.31|64.71|64.31|64.73|64.33|64.71|64.31|4
1740254150000|2025-02-22 19:55:50|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740254160000|2025-02-22 19:56:00|64.73|64.33|64.71|64.31|64.73|64.33|64.7|64.3|9
1740254170000|2025-02-22 19:56:10|64.72|64.32|64.75|64.35|64.76|64.36|64.71|64.31|5
1740254180000|2025-02-22 19:56:20|64.74|64.34|64.73|64.33|64.77|64.37|64.73|64.33|8
1740254190000|2025-02-22 19:56:30|64.74|64.34|64.73|64.33|64.76|64.36|64.72|64.32|7
1740254200000|2025-02-22 19:56:40|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740254220000|2025-02-22 19:57:00|64.74|64.34|64.73|64.33|64.76|64.36|64.73|64.33|5
1740254230000|2025-02-22 19:57:10|64.74|64.34|64.74|64.34|64.76|64.36|64.74|64.34|4
1740254240000|2025-02-22 19:57:20|64.73|64.33|64.72|64.32|64.74|64.34|64.71|64.31|6
1740254250000|2025-02-22 19:57:30|64.71|64.31|64.73|64.33|64.76|64.36|64.68|64.28|11
1740254260000|2025-02-22 19:57:40|64.72|64.32|64.72|64.32|64.75|64.35|64.72|64.32|6
1740254270000|2025-02-22 19:57:50|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1740254280000|2025-02-22 19:58:00|64.69|64.29|64.71|64.31|64.73|64.33|64.69|64.29|7
1740254290000|2025-02-22 19:58:10|64.7|64.3|64.65|64.25|64.7|64.3|64.65|64.25|7
1740254300000|2025-02-22 19:58:20|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740254310000|2025-02-22 19:58:30|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1740254330000|2025-02-22 19:58:50|64.67|64.27|64.68|64.28|64.68|64.28|64.66|64.26|3
1740254340000|2025-02-22 19:59:00|64.67|64.27|64.65|64.25|64.67|64.27|64.65|64.25|3
1740254350000|2025-02-22 19:59:10|64.62|64.22|64.63|64.23|64.65|64.25|64.62|64.22|6
1740254370000|2025-02-22 19:59:30|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740254380000|2025-02-22 19:59:40|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740254400000|2025-02-22 20:00:00|64.62|64.22|64.62|64.22|64.65|64.25|64.62|64.22|3
1740254420000|2025-02-22 20:00:20|64.64|64.24|64.63|64.23|64.64|64.24|64.61|64.21|3
1740254430000|2025-02-22 20:00:30|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|2
1740254440000|2025-02-22 20:00:40|64.64|64.24|64.63|64.23|64.66|64.26|64.62|64.22|9
1740254450000|2025-02-22 20:00:50|64.59|64.19|64.59|64.19|64.59|64.19|64.58|64.18|3
1740254460000|2025-02-22 20:01:00|64.55|64.15|64.64|64.24|64.66|64.26|64.55|64.15|6
1740254470000|2025-02-22 20:01:10|64.63|64.23|64.64|64.24|64.65|64.25|64.63|64.23|3
1740254480000|2025-02-22 20:01:20|64.63|64.23|64.64|64.24|64.65|64.25|64.63|64.23|5
1740254490000|2025-02-22 20:01:30|64.66|64.26|64.58|64.18|64.66|64.26|64.57|64.17|15
1740254500000|2025-02-22 20:01:40|64.57|64.17|64.59|64.19|64.59|64.19|64.53|64.13|6
1740254510000|2025-02-22 20:01:50|64.54|64.14|64.5|64.1|64.57|64.17|64.5|64.1|13
1740254520000|2025-02-22 20:02:00|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740254530000|2025-02-22 20:02:10|64.58|64.18|64.58|64.18|64.58|64.18|64.55|64.15|8
1740254540000|2025-02-22 20:02:20|64.57|64.17|64.63|64.23|64.63|64.23|64.53|64.13|7
1740254580000|2025-02-22 20:03:00|64.64|64.24|64.64|64.24|64.66|64.26|64.64|64.24|6
1740254610000|2025-02-22 20:03:30|64.68|64.28|64.66|64.26|64.68|64.28|64.65|64.25|7
1740254620000|2025-02-22 20:03:40|64.64|64.24|64.64|64.24|64.67|64.27|64.63|64.23|9
1740254630000|2025-02-22 20:03:50|64.67|64.27|64.65|64.25|64.67|64.27|64.62|64.22|12
1740254640000|2025-02-22 20:04:00|64.64|64.24|64.67|64.27|64.69|64.29|64.64|64.24|8
1740254650000|2025-02-22 20:04:10|64.66|64.26|64.69|64.29|64.71|64.31|64.65|64.25|13
1740254660000|2025-02-22 20:04:20|64.68|64.28|64.67|64.27|64.68|64.28|64.63|64.23|8
1740254670000|2025-02-22 20:04:30|64.66|64.26|64.65|64.25|64.69|64.29|64.65|64.25|9
1740254680000|2025-02-22 20:04:40|64.67|64.27|64.68|64.28|64.68|64.28|64.65|64.25|7
1740254690000|2025-02-22 20:04:50|64.66|64.26|64.67|64.27|64.7|64.3|64.65|64.25|10
1740254700000|2025-02-22 20:05:00|64.66|64.26|64.65|64.25|64.66|64.26|64.63|64.23|7
1740254710000|2025-02-22 20:05:10|64.63|64.23|64.77|64.37|64.77|64.37|64.63|64.23|10
1740254720000|2025-02-22 20:05:20|64.76|64.36|64.74|64.34|64.76|64.36|64.73|64.33|7
1740254730000|2025-02-22 20:05:30|64.73|64.33|64.73|64.33|64.74|64.34|64.71|64.31|7
1740254740000|2025-02-22 20:05:40|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|3
1740254750000|2025-02-22 20:05:50|64.72|64.32|64.65|64.25|64.72|64.32|64.65|64.25|6
1740254760000|2025-02-22 20:06:00|64.66|64.26|64.64|64.24|64.66|64.26|64.61|64.21|6
1740254770000|2025-02-22 20:06:10|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|4
1740254780000|2025-02-22 20:06:20|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|3
1740254790000|2025-02-22 20:06:30|64.62|64.22|64.64|64.24|64.64|64.24|64.61|64.21|5
1740254800000|2025-02-22 20:06:40|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1740254810000|2025-02-22 20:06:50|64.6|64.2|64.57|64.17|64.6|64.2|64.53|64.13|11
1740254820000|2025-02-22 20:07:00|64.64|64.24|64.64|64.24|64.66|64.26|64.62|64.22|8
1740254830000|2025-02-22 20:07:10|64.65|64.25|64.67|64.27|64.68|64.28|64.64|64.24|10
1740254840000|2025-02-22 20:07:20|64.66|64.26|64.64|64.24|64.66|64.26|64.61|64.21|9
1740254850000|2025-02-22 20:07:30|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|4
1740254860000|2025-02-22 20:07:40|64.63|64.23|64.63|64.23|64.64|64.24|64.63|64.23|5
1740254870000|2025-02-22 20:07:50|64.62|64.22|64.62|64.22|64.62|64.22|64.61|64.21|3
1740254880000|2025-02-22 20:08:00|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|3
1740254890000|2025-02-22 20:08:10|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740254900000|2025-02-22 20:08:20|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740254920000|2025-02-22 20:08:40|64.63|64.23|64.64|64.24|64.67|64.27|64.63|64.23|5
1740254930000|2025-02-22 20:08:50|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1740254940000|2025-02-22 20:09:00|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1740254950000|2025-02-22 20:09:10|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1740254980000|2025-02-22 20:09:40|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740254990000|2025-02-22 20:09:50|64.62|64.22|64.64|64.24|64.64|64.24|64.62|64.22|2
1740255010000|2025-02-22 20:10:10|64.77|64.37|64.73|64.33|64.77|64.37|64.73|64.33|5
1740255020000|2025-02-22 20:10:20|64.72|64.32|64.78|64.38|64.78|64.38|64.72|64.32|7
1740255030000|2025-02-22 20:10:30|64.77|64.37|64.77|64.37|64.78|64.38|64.75|64.35|6
1740255040000|2025-02-22 20:10:40|64.76|64.36|64.75|64.35|64.78|64.38|64.74|64.34|8
1740255050000|2025-02-22 20:10:50|64.78|64.38|64.74|64.34|64.78|64.38|64.74|64.34|5
1740255060000|2025-02-22 20:11:00|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|5
1740255070000|2025-02-22 20:11:10|64.72|64.32|64.76|64.36|64.77|64.37|64.71|64.31|9
1740255080000|2025-02-22 20:11:20|64.75|64.35|64.74|64.34|64.75|64.35|64.72|64.32|5
1740255090000|2025-02-22 20:11:30|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|4
1740255100000|2025-02-22 20:11:40|64.73|64.33|64.72|64.32|64.74|64.34|64.72|64.32|6
1740255110000|2025-02-22 20:11:50|64.74|64.34|64.82|64.42|64.84|64.44|64.73|64.33|11
1740255120000|2025-02-22 20:12:00|64.81|64.41|64.84|64.44|64.86|64.46|64.81|64.41|8
1740255130000|2025-02-22 20:12:10|64.83|64.43|64.81|64.41|64.83|64.43|64.81|64.41|5
1740255140000|2025-02-22 20:12:20|64.83|64.43|64.85|64.45|64.87|64.47|64.82|64.42|12
1740255150000|2025-02-22 20:12:30|64.87|64.47|64.83|64.43|64.87|64.47|64.83|64.43|8
1740255160000|2025-02-22 20:12:40|64.8|64.4|64.81|64.41|64.81|64.41|64.79|64.39|4
1740255180000|2025-02-22 20:13:00|64.84|64.44|64.9|64.5|64.92|64.52|64.83|64.43|10
1740255200000|2025-02-22 20:13:20|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1740255210000|2025-02-22 20:13:30|64.9|64.5|64.92|64.52|64.92|64.52|64.89|64.49|6
1740255220000|2025-02-22 20:13:40|64.91|64.51|64.86|64.46|64.91|64.51|64.86|64.46|7
1740255230000|2025-02-22 20:13:50|64.85|64.45|64.82|64.42|64.85|64.45|64.82|64.42|8
1740255240000|2025-02-22 20:14:00|64.83|64.43|64.87|64.47|64.87|64.47|64.82|64.42|6
1740255250000|2025-02-22 20:14:10|64.86|64.46|64.92|64.52|64.92|64.52|64.85|64.45|10
1740255260000|2025-02-22 20:14:20|64.91|64.51|64.9|64.5|64.91|64.51|64.9|64.5|2
1740255270000|2025-02-22 20:14:30|64.89|64.49|64.91|64.51|64.91|64.51|64.88|64.48|3
1740255280000|2025-02-22 20:14:40|64.9|64.5|64.86|64.46|64.9|64.5|64.86|64.46|5
1740255290000|2025-02-22 20:14:50|64.87|64.47|64.85|64.45|64.87|64.47|64.84|64.44|9
1740255300000|2025-02-22 20:15:00|64.84|64.44|64.92|64.52|64.92|64.52|64.84|64.44|8
1740255310000|2025-02-22 20:15:10|64.94|64.54|64.91|64.51|64.94|64.54|64.91|64.51|4
1740255320000|2025-02-22 20:15:20|64.9|64.5|64.91|64.51|64.92|64.52|64.89|64.49|6
1740255330000|2025-02-22 20:15:30|64.9|64.5|64.95|64.55|64.95|64.55|64.9|64.5|5
1740255340000|2025-02-22 20:15:40|64.94|64.54|64.91|64.51|64.94|64.54|64.91|64.51|4
1740255350000|2025-02-22 20:15:50|64.9|64.5|64.94|64.54|64.94|64.54|64.9|64.5|5
1740255360000|2025-02-22 20:16:00|64.93|64.53|64.91|64.51|64.93|64.53|64.91|64.51|3
1740255370000|2025-02-22 20:16:10|64.9|64.5|64.91|64.51|64.93|64.53|64.9|64.5|4
1740255380000|2025-02-22 20:16:20|64.9|64.5|64.89|64.49|64.91|64.51|64.89|64.49|4
1740255400000|2025-02-22 20:16:40|64.93|64.53|64.94|64.54|64.94|64.54|64.91|64.51|5
1740255410000|2025-02-22 20:16:50|64.93|64.53|64.91|64.51|64.93|64.53|64.91|64.51|3
1740255420000|2025-02-22 20:17:00|64.9|64.5|64.83|64.43|64.9|64.5|64.83|64.43|8
1740255430000|2025-02-22 20:17:10|64.87|64.47|64.91|64.51|64.94|64.54|64.87|64.47|12
1740255440000|2025-02-22 20:17:20|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1740255450000|2025-02-22 20:17:30|64.95|64.55|64.91|64.51|64.95|64.55|64.91|64.51|5
1740255460000|2025-02-22 20:17:40|64.89|64.49|64.85|64.45|64.91|64.51|64.85|64.45|14
1740255470000|2025-02-22 20:17:50|64.84|64.44|64.82|64.42|64.84|64.44|64.82|64.42|7
1740255480000|2025-02-22 20:18:00|64.85|64.45|64.85|64.45|64.86|64.46|64.83|64.43|6
1740255490000|2025-02-22 20:18:10|64.84|64.44|64.82|64.42|64.84|64.44|64.82|64.42|3
1740255500000|2025-02-22 20:18:20|64.81|64.41|64.83|64.43|64.83|64.43|64.81|64.41|2
1740255510000|2025-02-22 20:18:30|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1740255520000|2025-02-22 20:18:40|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740255560000|2025-02-22 20:19:20|64.84|64.44|64.84|64.44|64.84|64.44|64.83|64.43|3
1740255590000|2025-02-22 20:19:50|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1740255600000|2025-02-22 20:20:00|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1740255630000|2025-02-22 20:20:30|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740255640000|2025-02-22 20:20:40|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1740255650000|2025-02-22 20:20:50|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1740255660000|2025-02-22 20:21:00|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740255700000|2025-02-22 20:21:40|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740255710000|2025-02-22 20:21:50|64.83|64.43|64.81|64.41|64.83|64.43|64.81|64.41|2
1740255720000|2025-02-22 20:22:00|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1740255730000|2025-02-22 20:22:10|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740255740000|2025-02-22 20:22:20|64.89|64.49|64.84|64.44|64.89|64.49|64.84|64.44|4
1740255760000|2025-02-22 20:22:40|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740255790000|2025-02-22 20:23:10|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740255800000|2025-02-22 20:23:20|64.82|64.42|64.79|64.39|64.82|64.42|64.76|64.36|10
1740255810000|2025-02-22 20:23:30|64.78|64.38|64.76|64.36|64.8|64.4|64.76|64.36|7
1740255820000|2025-02-22 20:23:40|64.75|64.35|64.78|64.38|64.78|64.38|64.74|64.34|10
1740255830000|2025-02-22 20:23:50|64.77|64.37|64.78|64.38|64.78|64.38|64.75|64.35|5
1740255840000|2025-02-22 20:24:00|64.77|64.37|64.74|64.34|64.77|64.37|64.74|64.34|8
1740255850000|2025-02-22 20:24:10|64.78|64.38|64.75|64.35|64.79|64.39|64.74|64.34|10
1740255860000|2025-02-22 20:24:20|64.74|64.34|64.74|64.34|64.75|64.35|64.71|64.31|7
1740255870000|2025-02-22 20:24:30|64.73|64.33|64.73|64.33|64.75|64.35|64.73|64.33|6
1740255880000|2025-02-22 20:24:40|64.72|64.32|64.78|64.38|64.78|64.38|64.72|64.32|5
1740255890000|2025-02-22 20:24:50|64.77|64.37|64.82|64.42|64.82|64.42|64.73|64.33|9
1740255900000|2025-02-22 20:25:00|64.77|64.37|64.83|64.43|64.85|64.45|64.77|64.37|7
1740255910000|2025-02-22 20:25:10|64.82|64.42|64.86|64.46|64.86|64.46|64.8|64.4|7
1740255920000|2025-02-22 20:25:20|64.88|64.48|64.87|64.47|64.88|64.48|64.84|64.44|8
1740255930000|2025-02-22 20:25:30|64.86|64.46|64.79|64.39|64.86|64.46|64.78|64.38|10
1740255940000|2025-02-22 20:25:40|64.85|64.45|64.8|64.4|64.85|64.45|64.8|64.4|11
1740255950000|2025-02-22 20:25:50|64.82|64.42|64.83|64.43|64.85|64.45|64.8|64.4|6
1740255960000|2025-02-22 20:26:00|64.85|64.45|64.83|64.43|64.85|64.45|64.81|64.41|6
1740255970000|2025-02-22 20:26:10|64.82|64.42|64.78|64.38|64.82|64.42|64.77|64.37|5
1740255980000|2025-02-22 20:26:20|64.75|64.35|64.74|64.34|64.76|64.36|64.72|64.32|7
1740255990000|2025-02-22 20:26:30|64.75|64.35|64.74|64.34|64.75|64.35|64.73|64.33|10
1740256000000|2025-02-22 20:26:40|64.75|64.35|64.74|64.34|64.75|64.35|64.73|64.33|5
1740256010000|2025-02-22 20:26:50|64.77|64.37|64.82|64.42|64.83|64.43|64.77|64.37|5
1740256020000|2025-02-22 20:27:00|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740256030000|2025-02-22 20:27:10|64.83|64.43|64.8|64.4|64.83|64.43|64.8|64.4|2
1740256040000|2025-02-22 20:27:20|64.79|64.39|64.77|64.37|64.79|64.39|64.75|64.35|6
1740256050000|2025-02-22 20:27:30|64.76|64.36|64.8|64.4|64.8|64.4|64.7|64.3|8
1740256060000|2025-02-22 20:27:40|64.79|64.39|64.77|64.37|64.79|64.39|64.74|64.34|8
1740256070000|2025-02-22 20:27:50|64.79|64.39|64.79|64.39|64.79|64.39|64.75|64.35|6
1740256080000|2025-02-22 20:28:00|64.78|64.38|64.76|64.36|64.79|64.39|64.75|64.35|9
1740256090000|2025-02-22 20:28:10|64.74|64.34|64.78|64.38|64.79|64.39|64.74|64.34|12
1740256100000|2025-02-22 20:28:20|64.77|64.37|64.77|64.37|64.78|64.38|64.74|64.34|7
1740256110000|2025-02-22 20:28:30|64.76|64.36|64.75|64.35|64.78|64.38|64.74|64.34|8
1740256120000|2025-02-22 20:28:40|64.74|64.34|64.76|64.36|64.78|64.38|64.73|64.33|7
1740256130000|2025-02-22 20:28:50|64.78|64.38|64.74|64.34|64.78|64.38|64.74|64.34|7
1740256140000|2025-02-22 20:29:00|64.73|64.33|64.74|64.34|64.74|64.34|64.72|64.32|4
1740256150000|2025-02-22 20:29:10|64.73|64.33|64.74|64.34|64.75|64.35|64.73|64.33|6
1740256160000|2025-02-22 20:29:20|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|6
1740256180000|2025-02-22 20:29:40|64.75|64.35|64.76|64.36|64.77|64.37|64.74|64.34|5
1740256190000|2025-02-22 20:29:50|64.75|64.35|64.75|64.35|64.78|64.38|64.74|64.34|9
1740256200000|2025-02-22 20:30:00|64.77|64.37|64.76|64.36|64.78|64.38|64.74|64.34|10
1740256210000|2025-02-22 20:30:10|64.78|64.38|64.78|64.38|64.8|64.4|64.74|64.34|12
1740256220000|2025-02-22 20:30:20|64.77|64.37|64.74|64.34|64.78|64.38|64.74|64.34|6
1740256230000|2025-02-22 20:30:30|64.77|64.37|64.82|64.42|64.82|64.42|64.75|64.35|7
1740256240000|2025-02-22 20:30:40|64.81|64.41|64.8|64.4|64.82|64.42|64.8|64.4|8
1740256250000|2025-02-22 20:30:50|64.83|64.43|64.82|64.42|64.87|64.47|64.82|64.42|8
1740256260000|2025-02-22 20:31:00|64.86|64.46|64.79|64.39|64.86|64.46|64.77|64.37|8
1740256270000|2025-02-22 20:31:10|64.78|64.38|64.78|64.38|64.78|64.38|64.75|64.35|7
1740256280000|2025-02-22 20:31:20|64.77|64.37|64.74|64.34|64.77|64.37|64.71|64.31|7
1740256290000|2025-02-22 20:31:30|64.73|64.33|64.73|64.33|64.74|64.34|64.73|64.33|5
1740256300000|2025-02-22 20:31:40|64.74|64.34|64.78|64.38|64.78|64.38|64.73|64.33|6
1740256310000|2025-02-22 20:31:50|64.77|64.37|64.73|64.33|64.77|64.37|64.73|64.33|5
1740256320000|2025-02-22 20:32:00|64.74|64.34|64.76|64.36|64.78|64.38|64.72|64.32|10
1740256330000|2025-02-22 20:32:10|64.75|64.35|64.78|64.38|64.79|64.39|64.75|64.35|7
1740256340000|2025-02-22 20:32:20|64.77|64.37|64.77|64.37|64.77|64.37|64.74|64.34|7
1740256350000|2025-02-22 20:32:30|64.76|64.36|64.74|64.34|64.76|64.36|64.73|64.33|5
1740256360000|2025-02-22 20:32:40|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740256380000|2025-02-22 20:33:00|64.78|64.38|64.74|64.34|64.78|64.38|64.74|64.34|4
1740256390000|2025-02-22 20:33:10|64.76|64.36|64.75|64.35|64.78|64.38|64.74|64.34|9
1740256400000|2025-02-22 20:33:20|64.74|64.34|64.76|64.36|64.77|64.37|64.73|64.33|6
1740256410000|2025-02-22 20:33:30|64.75|64.35|64.74|64.34|64.78|64.38|64.74|64.34|7
1740256420000|2025-02-22 20:33:40|64.77|64.37|64.77|64.37|64.8|64.4|64.74|64.34|9
1740256430000|2025-02-22 20:33:50|64.76|64.36|64.72|64.32|64.76|64.36|64.72|64.32|7
1740256440000|2025-02-22 20:34:00|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740256450000|2025-02-22 20:34:10|64.74|64.34|64.79|64.39|64.79|64.39|64.73|64.33|10
1740256460000|2025-02-22 20:34:20|64.78|64.38|64.76|64.36|64.78|64.38|64.74|64.34|10
1740256470000|2025-02-22 20:34:30|64.75|64.35|64.75|64.35|64.77|64.37|64.74|64.34|8
1740256480000|2025-02-22 20:34:40|64.77|64.37|64.74|64.34|64.78|64.38|64.74|64.34|6
1740256490000|2025-02-22 20:34:50|64.77|64.37|64.78|64.38|64.78|64.38|64.74|64.34|9
1740256500000|2025-02-22 20:35:00|64.77|64.37|64.77|64.37|64.79|64.39|64.75|64.35|9
1740256510000|2025-02-22 20:35:10|64.76|64.36|64.75|64.35|64.78|64.38|64.74|64.34|8
1740256520000|2025-02-22 20:35:20|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|6
1740256530000|2025-02-22 20:35:30|64.72|64.32|64.75|64.35|64.77|64.37|64.72|64.32|5
1740256540000|2025-02-22 20:35:40|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|6
1740256550000|2025-02-22 20:35:50|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|7
1740256560000|2025-02-22 20:36:00|64.74|64.34|64.76|64.36|64.76|64.36|64.73|64.33|3
1740256580000|2025-02-22 20:36:20|64.77|64.37|64.78|64.38|64.79|64.39|64.74|64.34|6
1740256590000|2025-02-22 20:36:30|64.77|64.37|64.78|64.38|64.78|64.38|64.75|64.35|5
1740256600000|2025-02-22 20:36:40|64.77|64.37|64.76|64.36|64.78|64.38|64.75|64.35|8
1740256610000|2025-02-22 20:36:50|64.75|64.35|64.73|64.33|64.75|64.35|64.72|64.32|7
1740256620000|2025-02-22 20:37:00|64.76|64.36|64.83|64.43|64.83|64.43|64.76|64.36|6
1740256630000|2025-02-22 20:37:10|64.86|64.46|64.82|64.42|64.86|64.46|64.82|64.42|5
1740256650000|2025-02-22 20:37:30|64.8|64.4|64.82|64.42|64.82|64.42|64.8|64.4|4
1740256670000|2025-02-22 20:37:50|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740256680000|2025-02-22 20:38:00|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|2
1740256700000|2025-02-22 20:38:20|64.84|64.44|64.85|64.45|64.85|64.45|64.82|64.42|4
1740256710000|2025-02-22 20:38:30|64.84|64.44|64.85|64.45|64.85|64.45|64.82|64.42|4
1740256720000|2025-02-22 20:38:40|64.84|64.44|64.82|64.42|64.84|64.44|64.82|64.42|3
1740256730000|2025-02-22 20:38:50|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|6
1740256740000|2025-02-22 20:39:00|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|7
1740256750000|2025-02-22 20:39:10|64.81|64.41|64.8|64.4|64.82|64.42|64.8|64.4|6
1740256770000|2025-02-22 20:39:30|64.79|64.39|64.78|64.38|64.79|64.39|64.75|64.35|6
1740256780000|2025-02-22 20:39:40|64.77|64.37|64.74|64.34|64.77|64.37|64.74|64.34|4
1740256790000|2025-02-22 20:39:50|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740256800000|2025-02-22 20:40:00|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|4
1740256810000|2025-02-22 20:40:10|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|5
1740256820000|2025-02-22 20:40:20|64.73|64.33|64.73|64.33|64.74|64.34|64.72|64.32|8
1740256830000|2025-02-22 20:40:30|64.72|64.32|64.74|64.34|64.75|64.35|64.72|64.32|5
1740256840000|2025-02-22 20:40:40|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|5
1740256850000|2025-02-22 20:40:50|64.73|64.33|64.72|64.32|64.73|64.33|64.7|64.3|5
1740256860000|2025-02-22 20:41:00|64.73|64.33|64.75|64.35|64.76|64.36|64.72|64.32|6
1740256870000|2025-02-22 20:41:10|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|5
1740256880000|2025-02-22 20:41:20|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|3
1740256890000|2025-02-22 20:41:30|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|8
1740256900000|2025-02-22 20:41:40|64.73|64.33|64.72|64.32|64.74|64.34|64.72|64.32|4
1740256910000|2025-02-22 20:41:50|64.71|64.31|64.73|64.33|64.74|64.34|64.71|64.31|5
1740256920000|2025-02-22 20:42:00|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|3
1740256930000|2025-02-22 20:42:10|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1740256940000|2025-02-22 20:42:20|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|4
1740256950000|2025-02-22 20:42:30|64.72|64.32|64.72|64.32|64.73|64.33|64.71|64.31|4
1740256970000|2025-02-22 20:42:50|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|3
1740256980000|2025-02-22 20:43:00|64.73|64.33|64.75|64.35|64.77|64.37|64.72|64.32|5
1740256990000|2025-02-22 20:43:10|64.74|64.34|64.74|64.34|64.78|64.38|64.73|64.33|6
1740257000000|2025-02-22 20:43:20|64.75|64.35|64.73|64.33|64.75|64.35|64.73|64.33|5
1740257010000|2025-02-22 20:43:30|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|5
1740257020000|2025-02-22 20:43:40|64.73|64.33|64.73|64.33|64.74|64.34|64.73|64.33|3
1740257070000|2025-02-22 20:44:30|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1740257100000|2025-02-22 20:45:00|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740257110000|2025-02-22 20:45:10|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|2
1740257140000|2025-02-22 20:45:40|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740257190000|2025-02-22 20:46:30|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740257210000|2025-02-22 20:46:50|64.77|64.37|64.74|64.34|64.77|64.37|64.74|64.34|4
1740257220000|2025-02-22 20:47:00|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|2
1740257230000|2025-02-22 20:47:10|64.73|64.33|64.73|64.33|64.74|64.34|64.72|64.32|5
1740257240000|2025-02-22 20:47:20|64.69|64.29|64.65|64.25|64.69|64.29|64.65|64.25|9
1740257250000|2025-02-22 20:47:30|64.64|64.24|64.63|64.23|64.65|64.25|64.63|64.23|4
1740257260000|2025-02-22 20:47:40|64.62|64.22|64.64|64.24|64.64|64.24|64.62|64.22|5
1740257270000|2025-02-22 20:47:50|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1740257290000|2025-02-22 20:48:10|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740257300000|2025-02-22 20:48:20|64.64|64.24|64.64|64.24|64.65|64.25|64.64|64.24|3
1740257310000|2025-02-22 20:48:30|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|2
1740257320000|2025-02-22 20:48:40|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|3
1740257330000|2025-02-22 20:48:50|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740257370000|2025-02-22 20:49:30|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1740257380000|2025-02-22 20:49:40|64.64|64.24|64.64|64.24|64.65|64.25|64.64|64.24|3
1740257390000|2025-02-22 20:49:50|64.65|64.25|64.65|64.25|64.65|64.25|64.64|64.24|3
1740257400000|2025-02-22 20:50:00|64.64|64.24|64.64|64.24|64.65|64.25|64.64|64.24|5
1740257410000|2025-02-22 20:50:10|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|4
1740257420000|2025-02-22 20:50:20|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|4
1740257430000|2025-02-22 20:50:30|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740257440000|2025-02-22 20:50:40|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|4
1740257450000|2025-02-22 20:50:50|64.64|64.24|64.65|64.25|64.65|64.25|64.63|64.23|8
1740257460000|2025-02-22 20:51:00|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740257470000|2025-02-22 20:51:10|64.63|64.23|64.63|64.23|64.64|64.24|64.63|64.23|3
1740257480000|2025-02-22 20:51:20|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|6
1740257500000|2025-02-22 20:51:40|64.68|64.28|64.63|64.23|64.68|64.28|64.63|64.23|7
1740257510000|2025-02-22 20:51:50|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|5
1740257520000|2025-02-22 20:52:00|64.63|64.23|64.63|64.23|64.64|64.24|64.63|64.23|5
1740257530000|2025-02-22 20:52:10|64.64|64.24|64.64|64.24|64.65|64.25|64.63|64.23|6
1740257540000|2025-02-22 20:52:20|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|6
1740257560000|2025-02-22 20:52:40|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1740257570000|2025-02-22 20:52:50|64.64|64.24|64.63|64.23|64.64|64.24|64.62|64.22|6
1740257580000|2025-02-22 20:53:00|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|4
1740257590000|2025-02-22 20:53:10|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740257600000|2025-02-22 20:53:20|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|5
1740257610000|2025-02-22 20:53:30|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740257620000|2025-02-22 20:53:40|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|3
1740257650000|2025-02-22 20:54:10|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740257660000|2025-02-22 20:54:20|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|2
1740257670000|2025-02-22 20:54:30|64.59|64.19|64.57|64.17|64.6|64.2|64.53|64.13|6
1740257680000|2025-02-22 20:54:40|64.56|64.16|64.61|64.21|64.62|64.22|64.56|64.16|4
1740257690000|2025-02-22 20:54:50|64.62|64.22|64.62|64.22|64.63|64.23|64.62|64.22|5
1740257700000|2025-02-22 20:55:00|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740257710000|2025-02-22 20:55:10|64.66|64.26|64.63|64.23|64.66|64.26|64.62|64.22|4
1740257720000|2025-02-22 20:55:20|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|7
1740257730000|2025-02-22 20:55:30|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|11
1740257750000|2025-02-22 20:55:50|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1740257760000|2025-02-22 20:56:00|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|7
1740257770000|2025-02-22 20:56:10|64.66|64.26|64.7|64.3|64.71|64.31|64.66|64.26|9
1740257780000|2025-02-22 20:56:20|64.71|64.31|64.73|64.33|64.74|64.34|64.7|64.3|4
1740257790000|2025-02-22 20:56:30|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740257810000|2025-02-22 20:56:50|64.74|64.34|64.7|64.3|64.74|64.34|64.7|64.3|3
1740257820000|2025-02-22 20:57:00|64.69|64.29|64.71|64.31|64.71|64.31|64.69|64.29|5
1740257830000|2025-02-22 20:57:10|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|5
1740257840000|2025-02-22 20:57:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740257850000|2025-02-22 20:57:30|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|5
1740257860000|2025-02-22 20:57:40|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|5
1740257880000|2025-02-22 20:58:00|64.7|64.3|64.72|64.32|64.73|64.33|64.7|64.3|7
1740257890000|2025-02-22 20:58:10|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1740257900000|2025-02-22 20:58:20|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|6
1740257910000|2025-02-22 20:58:30|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|6
1740257920000|2025-02-22 20:58:40|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|9
1740257930000|2025-02-22 20:58:50|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|4
1740257950000|2025-02-22 20:59:10|64.73|64.33|64.72|64.32|64.74|64.34|64.72|64.32|4
1740257960000|2025-02-22 20:59:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|8
1740257970000|2025-02-22 20:59:30|64.71|64.31|64.73|64.33|64.74|64.34|64.71|64.31|10
1740257980000|2025-02-22 20:59:40|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|3
1740257990000|2025-02-22 20:59:50|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|6
1740258000000|2025-02-22 21:00:00|64.73|64.33|64.73|64.33|64.76|64.36|64.72|64.32|10
1740258010000|2025-02-22 21:00:10|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|6
1740258020000|2025-02-22 21:00:20|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|6
1740258030000|2025-02-22 21:00:30|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|4
1740258040000|2025-02-22 21:00:40|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|9
1740258050000|2025-02-22 21:00:50|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|4
1740258060000|2025-02-22 21:01:00|64.76|64.36|64.74|64.34|64.76|64.36|64.74|64.34|3
1740258070000|2025-02-22 21:01:10|64.73|64.33|64.73|64.33|64.77|64.37|64.73|64.33|3
1740258080000|2025-02-22 21:01:20|64.74|64.34|64.74|64.34|64.75|64.35|64.73|64.33|5
1740258090000|2025-02-22 21:01:30|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1740258110000|2025-02-22 21:01:50|64.73|64.33|64.73|64.33|64.74|64.34|64.71|64.31|12
1740258120000|2025-02-22 21:02:00|64.74|64.34|64.74|64.34|64.75|64.35|64.71|64.31|7
1740258140000|2025-02-22 21:02:20|64.83|64.43|64.82|64.42|64.83|64.43|64.81|64.41|3
1740258150000|2025-02-22 21:02:30|64.83|64.43|64.81|64.41|64.83|64.43|64.81|64.41|7
1740258160000|2025-02-22 21:02:40|64.82|64.42|64.82|64.42|64.83|64.43|64.81|64.41|7
1740258170000|2025-02-22 21:02:50|64.81|64.41|64.81|64.41|64.82|64.42|64.81|64.41|5
1740258180000|2025-02-22 21:03:00|64.82|64.42|64.82|64.42|64.83|64.43|64.81|64.41|11
1740258190000|2025-02-22 21:03:10|64.83|64.43|64.81|64.41|64.83|64.43|64.81|64.41|3
1740258200000|2025-02-22 21:03:20|64.83|64.43|64.82|64.42|64.83|64.43|64.81|64.41|5
1740258210000|2025-02-22 21:03:30|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|3
1740258220000|2025-02-22 21:03:40|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|3
1740258230000|2025-02-22 21:03:50|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|5
1740258240000|2025-02-22 21:04:00|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|9
1740258250000|2025-02-22 21:04:10|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|3
1740258260000|2025-02-22 21:04:20|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|5
1740258270000|2025-02-22 21:04:30|64.81|64.41|64.81|64.41|64.82|64.42|64.8|64.4|10
1740258280000|2025-02-22 21:04:40|64.83|64.43|64.82|64.42|64.83|64.43|64.81|64.41|7
1740258290000|2025-02-22 21:04:50|64.81|64.41|64.81|64.41|64.82|64.42|64.8|64.4|6
1740258300000|2025-02-22 21:05:00|64.82|64.42|64.76|64.36|64.82|64.42|64.76|64.36|6
1740258310000|2025-02-22 21:05:10|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1740258320000|2025-02-22 21:05:20|64.74|64.34|64.74|64.34|64.74|64.34|64.7|64.3|3
1740258340000|2025-02-22 21:05:40|64.75|64.35|64.81|64.41|64.82|64.42|64.75|64.35|5
1740258350000|2025-02-22 21:05:50|64.8|64.4|64.81|64.41|64.83|64.43|64.8|64.4|5
1740258360000|2025-02-22 21:06:00|64.82|64.42|64.86|64.46|64.86|64.46|64.8|64.4|7
1740258370000|2025-02-22 21:06:10|64.85|64.45|64.81|64.41|64.85|64.45|64.81|64.41|5
1740258380000|2025-02-22 21:06:20|64.83|64.43|64.81|64.41|64.83|64.43|64.81|64.41|3
1740258390000|2025-02-22 21:06:30|64.82|64.42|64.8|64.4|64.82|64.42|64.8|64.4|5
1740258400000|2025-02-22 21:06:40|64.83|64.43|64.81|64.41|64.83|64.43|64.81|64.41|3
1740258410000|2025-02-22 21:06:50|64.83|64.43|64.83|64.43|64.85|64.45|64.83|64.43|4
1740258430000|2025-02-22 21:07:10|64.86|64.46|64.84|64.44|64.86|64.46|64.83|64.43|5
1740258450000|2025-02-22 21:07:30|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740258480000|2025-02-22 21:08:00|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740258490000|2025-02-22 21:08:10|64.83|64.43|64.87|64.47|64.87|64.47|64.83|64.43|2
1740258500000|2025-02-22 21:08:20|64.86|64.46|64.84|64.44|64.86|64.46|64.83|64.43|9
1740258510000|2025-02-22 21:08:30|64.87|64.47|64.82|64.42|64.87|64.47|64.81|64.41|8
1740258520000|2025-02-22 21:08:40|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1740258540000|2025-02-22 21:09:00|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740258550000|2025-02-22 21:09:10|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740258560000|2025-02-22 21:09:20|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740258570000|2025-02-22 21:09:30|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740258600000|2025-02-22 21:10:00|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1740258610000|2025-02-22 21:10:10|64.86|64.46|64.83|64.43|64.86|64.46|64.83|64.43|7
1740258620000|2025-02-22 21:10:20|64.84|64.44|64.83|64.43|64.84|64.44|64.82|64.42|8
1740258700000|2025-02-22 21:11:40|64.87|64.47|64.83|64.43|64.87|64.47|64.83|64.43|7
1740258710000|2025-02-22 21:11:50|64.84|64.44|64.84|64.44|64.84|64.44|64.83|64.43|3
1740258730000|2025-02-22 21:12:10|64.92|64.52|64.92|64.52|64.93|64.53|64.92|64.52|5
1740258740000|2025-02-22 21:12:20|64.93|64.53|64.93|64.53|64.93|64.53|64.92|64.52|3
1740258750000|2025-02-22 21:12:30|64.92|64.52|64.92|64.52|64.93|64.53|64.92|64.52|7
1740258760000|2025-02-22 21:12:40|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|6
1740258770000|2025-02-22 21:12:50|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740258780000|2025-02-22 21:13:00|64.91|64.51|64.91|64.51|64.92|64.52|64.91|64.51|3
1740258790000|2025-02-22 21:13:10|64.92|64.52|64.89|64.49|64.92|64.52|64.89|64.49|10
1740258810000|2025-02-22 21:13:30|64.9|64.5|64.88|64.48|64.9|64.5|64.88|64.48|2
1740258820000|2025-02-22 21:13:40|64.91|64.51|64.91|64.51|64.91|64.51|64.91|64.51|1
1740258830000|2025-02-22 21:13:50|64.9|64.5|64.9|64.5|64.91|64.51|64.9|64.5|7
1740258840000|2025-02-22 21:14:00|64.91|64.51|64.89|64.49|64.91|64.51|64.89|64.49|2
1740258890000|2025-02-22 21:14:50|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1740258900000|2025-02-22 21:15:00|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|4
1740258920000|2025-02-22 21:15:20|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1740258930000|2025-02-22 21:15:30|64.89|64.49|64.9|64.5|64.94|64.54|64.85|64.45|10
1740258940000|2025-02-22 21:15:40|64.93|64.53|64.91|64.51|64.93|64.53|64.9|64.5|5
1740258950000|2025-02-22 21:15:50|64.93|64.53|64.95|64.55|64.95|64.55|64.92|64.52|4
1740258960000|2025-02-22 21:16:00|64.94|64.54|64.93|64.53|64.94|64.54|64.91|64.51|9
1740258970000|2025-02-22 21:16:10|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|6
1740258980000|2025-02-22 21:16:20|64.93|64.53|64.93|64.53|64.95|64.55|64.91|64.51|5
1740258990000|2025-02-22 21:16:30|64.94|64.54|64.92|64.52|64.94|64.54|64.91|64.51|8
1740259000000|2025-02-22 21:16:40|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740259010000|2025-02-22 21:16:50|64.93|64.53|64.93|64.53|64.93|64.53|64.91|64.51|5
1740259020000|2025-02-22 21:17:00|64.92|64.52|64.92|64.52|64.93|64.53|64.92|64.52|3
1740259030000|2025-02-22 21:17:10|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740259040000|2025-02-22 21:17:20|64.91|64.51|64.91|64.51|64.92|64.52|64.91|64.51|7
1740259050000|2025-02-22 21:17:30|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740259060000|2025-02-22 21:17:40|64.93|64.53|64.93|64.53|64.93|64.53|64.92|64.52|5
1740259070000|2025-02-22 21:17:50|64.92|64.52|64.92|64.52|64.93|64.53|64.92|64.52|3
1740259080000|2025-02-22 21:18:00|64.93|64.53|64.93|64.53|64.94|64.54|64.92|64.52|5
1740259090000|2025-02-22 21:18:10|64.94|64.54|64.94|64.54|64.94|64.54|64.93|64.53|3
1740259100000|2025-02-22 21:18:20|64.93|64.53|64.93|64.53|64.93|64.53|64.93|64.53|1
1740259120000|2025-02-22 21:18:40|64.94|64.54|64.95|64.55|64.95|64.55|64.94|64.54|4
1740259130000|2025-02-22 21:18:50|64.94|64.54|64.95|64.55|64.95|64.55|64.92|64.52|8
1740259140000|2025-02-22 21:19:00|64.94|64.54|65.02|64.62|65.03|64.63|64.94|64.54|8
1740259150000|2025-02-22 21:19:10|65.01|64.61|65.02|64.62|65.04|64.64|65.01|64.61|10
1740259160000|2025-02-22 21:19:20|65.03|64.63|65.03|64.63|65.03|64.63|65.02|64.62|5
1740259170000|2025-02-22 21:19:30|65.04|64.64|65.02|64.62|65.04|64.64|65.02|64.62|5
1740259180000|2025-02-22 21:19:40|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|4
1740259190000|2025-02-22 21:19:50|65.06|64.66|65.03|64.63|65.06|64.66|65.03|64.63|4
1740259200000|2025-02-22 21:20:00|65.02|64.62|65.03|64.63|65.03|64.63|65.02|64.62|4
1740259210000|2025-02-22 21:20:10|65.02|64.62|65.02|64.62|65.03|64.63|65.02|64.62|7
1740259220000|2025-02-22 21:20:20|65.03|64.63|65.01|64.61|65.03|64.63|65.01|64.61|3
1740259230000|2025-02-22 21:20:30|65.02|64.62|65.03|64.63|65.08|64.68|65.02|64.62|9
1740259240000|2025-02-22 21:20:40|65.04|64.64|65.03|64.63|65.04|64.64|65.03|64.63|4
1740259250000|2025-02-22 21:20:50|65.04|64.64|65.02|64.62|65.04|64.64|65.02|64.62|5
1740259260000|2025-02-22 21:21:00|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|2
1740259270000|2025-02-22 21:21:10|65.06|64.66|65.01|64.61|65.06|64.66|65.01|64.61|7
1740259280000|2025-02-22 21:21:20|65.02|64.62|65.03|64.63|65.03|64.63|65.01|64.61|6
1740259290000|2025-02-22 21:21:30|65.02|64.62|65.02|64.62|65.03|64.63|65.01|64.61|6
1740259310000|2025-02-22 21:21:50|64.94|64.54|64.94|64.54|64.95|64.55|64.94|64.54|5
1740259320000|2025-02-22 21:22:00|64.95|64.55|64.94|64.54|64.95|64.55|64.94|64.54|4
1740259330000|2025-02-22 21:22:10|64.95|64.55|64.91|64.51|64.95|64.55|64.91|64.51|4
1740259340000|2025-02-22 21:22:20|64.92|64.52|64.92|64.52|64.93|64.53|64.91|64.51|4
1740259350000|2025-02-22 21:22:30|64.93|64.53|64.93|64.53|64.94|64.54|64.93|64.53|5
1740259360000|2025-02-22 21:22:40|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|4
1740259370000|2025-02-22 21:22:50|64.94|64.54|64.94|64.54|64.94|64.54|64.93|64.53|5
1740259380000|2025-02-22 21:23:00|64.93|64.53|64.93|64.53|64.94|64.54|64.92|64.52|7
1740259390000|2025-02-22 21:23:10|64.94|64.54|64.94|64.54|64.95|64.55|64.94|64.54|3
1740259400000|2025-02-22 21:23:20|64.95|64.55|64.95|64.55|64.98|64.58|64.94|64.54|7
1740259410000|2025-02-22 21:23:30|64.94|64.54|64.94|64.54|64.95|64.55|64.94|64.54|5
1740259420000|2025-02-22 21:23:40|64.95|64.55|64.94|64.54|64.95|64.55|64.94|64.54|6
1740259430000|2025-02-22 21:23:50|64.95|64.55|65.02|64.62|65.04|64.64|64.94|64.54|10
1740259440000|2025-02-22 21:24:00|65.04|64.64|65.02|64.62|65.04|64.64|65.02|64.62|3
1740259450000|2025-02-22 21:24:10|65.01|64.61|65.01|64.61|65.03|64.63|65|64.6|5
1740259460000|2025-02-22 21:24:20|65|64.6|65.02|64.62|65.03|64.63|65|64.6|3
1740259470000|2025-02-22 21:24:30|65.03|64.63|65.03|64.63|65.04|64.64|65.02|64.62|6
1740259480000|2025-02-22 21:24:40|65.04|64.64|65.03|64.63|65.04|64.64|65.02|64.62|10
1740259490000|2025-02-22 21:24:50|65.02|64.62|65.03|64.63|65.03|64.63|65.02|64.62|2
1740259510000|2025-02-22 21:25:10|65.02|64.62|65.01|64.61|65.02|64.62|65.01|64.61|4
1740259520000|2025-02-22 21:25:20|65.02|64.62|65.01|64.61|65.02|64.62|65.01|64.61|4
1740259530000|2025-02-22 21:25:30|65.03|64.63|65.03|64.63|65.03|64.63|65.02|64.62|5
1740259540000|2025-02-22 21:25:40|65.02|64.62|65.02|64.62|65.03|64.63|65.02|64.62|7
1740259550000|2025-02-22 21:25:50|65.01|64.61|65.02|64.62|65.03|64.63|65.01|64.61|6
1740259560000|2025-02-22 21:26:00|65.01|64.61|65.01|64.61|65.01|64.61|65.01|64.61|1
1740259570000|2025-02-22 21:26:10|65.03|64.63|65.01|64.61|65.03|64.63|65.01|64.61|3
1740259580000|2025-02-22 21:26:20|65.04|64.64|65.02|64.62|65.04|64.64|65.02|64.62|5
1740259650000|2025-02-22 21:27:30|65.03|64.63|65.03|64.63|65.03|64.63|65.03|64.63|1
1740259660000|2025-02-22 21:27:40|65.02|64.62|65.02|64.62|65.02|64.62|65.02|64.62|1
1740259680000|2025-02-22 21:28:00|65.01|64.61|64.97|64.57|65.02|64.62|64.97|64.57|5
1740259700000|2025-02-22 21:28:20|64.93|64.53|64.95|64.55|64.97|64.57|64.93|64.53|4
1740259710000|2025-02-22 21:28:30|64.94|64.54|64.92|64.52|64.94|64.54|64.9|64.5|10
1740259720000|2025-02-22 21:28:40|64.91|64.51|64.92|64.52|64.93|64.53|64.91|64.51|5
1740259730000|2025-02-22 21:28:50|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|4
1740259740000|2025-02-22 21:29:00|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|4
1740259750000|2025-02-22 21:29:10|64.93|64.53|64.91|64.51|64.93|64.53|64.91|64.51|3
1740259760000|2025-02-22 21:29:20|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|2
1740259770000|2025-02-22 21:29:30|64.92|64.52|64.92|64.52|64.93|64.53|64.91|64.51|6
1740259780000|2025-02-22 21:29:40|64.91|64.51|64.91|64.51|64.92|64.52|64.9|64.5|5
1740259790000|2025-02-22 21:29:50|64.9|64.5|64.9|64.5|64.92|64.52|64.9|64.5|4
1740259800000|2025-02-22 21:30:00|64.92|64.52|64.93|64.53|64.93|64.53|64.9|64.5|5
1740259810000|2025-02-22 21:30:10|64.92|64.52|64.92|64.52|64.93|64.53|64.92|64.52|3
1740259820000|2025-02-22 21:30:20|64.93|64.53|64.93|64.53|64.93|64.53|64.92|64.52|3
1740259830000|2025-02-22 21:30:30|64.92|64.52|64.94|64.54|64.94|64.54|64.92|64.52|3
1740259840000|2025-02-22 21:30:40|64.93|64.53|64.94|64.54|64.94|64.54|64.91|64.51|4
1740259860000|2025-02-22 21:31:00|64.93|64.53|64.93|64.53|64.94|64.54|64.91|64.51|8
1740259870000|2025-02-22 21:31:10|64.95|64.55|64.94|64.54|64.95|64.55|64.94|64.54|2
1740259900000|2025-02-22 21:31:40|64.93|64.53|64.89|64.49|64.94|64.54|64.89|64.49|6
1740259910000|2025-02-22 21:31:50|64.88|64.48|64.85|64.45|64.88|64.48|64.85|64.45|4
1740259920000|2025-02-22 21:32:00|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1740259930000|2025-02-22 21:32:10|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740259940000|2025-02-22 21:32:20|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|4
1740259950000|2025-02-22 21:32:30|64.82|64.42|64.84|64.44|64.84|64.44|64.82|64.42|2
1740259970000|2025-02-22 21:32:50|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1740259980000|2025-02-22 21:33:00|64.83|64.43|64.83|64.43|64.84|64.44|64.83|64.43|11
1740259990000|2025-02-22 21:33:10|64.84|64.44|64.84|64.44|64.89|64.49|64.83|64.43|9
1740260000000|2025-02-22 21:33:20|64.83|64.43|64.84|64.44|64.84|64.44|64.82|64.42|7
1740260010000|2025-02-22 21:33:30|64.81|64.41|64.83|64.43|64.84|64.44|64.81|64.41|15
1740260020000|2025-02-22 21:33:40|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|4
1740260030000|2025-02-22 21:33:50|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740260040000|2025-02-22 21:34:00|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1740260050000|2025-02-22 21:34:10|64.83|64.43|64.83|64.43|64.83|64.43|64.81|64.41|3
1740260100000|2025-02-22 21:35:00|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740260110000|2025-02-22 21:35:10|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740260120000|2025-02-22 21:35:20|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1740260130000|2025-02-22 21:35:30|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740260140000|2025-02-22 21:35:40|64.83|64.43|64.91|64.51|64.93|64.53|64.83|64.43|6
1740260150000|2025-02-22 21:35:50|64.87|64.47|64.83|64.43|64.87|64.47|64.83|64.43|9
1740260160000|2025-02-22 21:36:00|64.84|64.44|64.84|64.44|64.84|64.44|64.8|64.4|5
1740260170000|2025-02-22 21:36:10|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740260180000|2025-02-22 21:36:20|64.83|64.43|64.83|64.43|64.84|64.44|64.82|64.42|5
1740260190000|2025-02-22 21:36:30|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740260200000|2025-02-22 21:36:40|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|5
1740260210000|2025-02-22 21:36:50|64.83|64.43|64.82|64.42|64.83|64.43|64.81|64.41|6
1740260220000|2025-02-22 21:37:00|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740260230000|2025-02-22 21:37:10|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|6
1740260240000|2025-02-22 21:37:20|64.83|64.43|64.83|64.43|64.84|64.44|64.81|64.41|7
1740260250000|2025-02-22 21:37:30|64.84|64.44|64.83|64.43|64.87|64.47|64.83|64.43|14
1740260260000|2025-02-22 21:37:40|64.82|64.42|64.83|64.43|64.84|64.44|64.82|64.42|10
1740260270000|2025-02-22 21:37:50|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|6
1740260290000|2025-02-22 21:38:10|64.82|64.42|64.82|64.42|64.83|64.43|64.81|64.41|5
1740260300000|2025-02-22 21:38:20|64.8|64.4|64.81|64.41|64.85|64.45|64.8|64.4|7
1740260310000|2025-02-22 21:38:30|64.82|64.42|64.82|64.42|64.82|64.42|64.81|64.41|5
1740260320000|2025-02-22 21:38:40|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|8
1740260330000|2025-02-22 21:38:50|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|6
1740260340000|2025-02-22 21:39:00|64.81|64.41|64.83|64.43|64.83|64.43|64.81|64.41|5
1740260350000|2025-02-22 21:39:10|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|8
1740260360000|2025-02-22 21:39:20|64.84|64.44|64.84|64.44|64.84|64.44|64.82|64.42|6
1740260380000|2025-02-22 21:39:40|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740260390000|2025-02-22 21:39:50|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740260400000|2025-02-22 21:40:00|64.86|64.46|64.82|64.42|64.86|64.46|64.82|64.42|7
1740260410000|2025-02-22 21:40:10|64.83|64.43|64.83|64.43|64.84|64.44|64.83|64.43|7
1740260420000|2025-02-22 21:40:20|64.84|64.44|64.83|64.43|64.91|64.51|64.83|64.43|10
1740260430000|2025-02-22 21:40:30|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|12
1740260440000|2025-02-22 21:40:40|64.84|64.44|64.83|64.43|64.84|64.44|64.82|64.42|10
1740260450000|2025-02-22 21:40:50|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|5
1740260460000|2025-02-22 21:41:00|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740260470000|2025-02-22 21:41:10|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|3
1740260490000|2025-02-22 21:41:30|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|4
1740260500000|2025-02-22 21:41:40|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|4
1740260510000|2025-02-22 21:41:50|64.81|64.41|64.83|64.43|64.86|64.46|64.81|64.41|4
1740260520000|2025-02-22 21:42:00|64.82|64.42|64.82|64.42|64.83|64.43|64.81|64.41|11
1740260540000|2025-02-22 21:42:20|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740260550000|2025-02-22 21:42:30|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|7
1740260560000|2025-02-22 21:42:40|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740260570000|2025-02-22 21:42:50|64.81|64.41|64.81|64.41|64.83|64.43|64.81|64.41|8
1740260580000|2025-02-22 21:43:00|64.82|64.42|64.83|64.43|64.85|64.45|64.82|64.42|12
1740260590000|2025-02-22 21:43:10|64.82|64.42|64.83|64.43|64.84|64.44|64.82|64.42|3
1740260600000|2025-02-22 21:43:20|64.82|64.42|64.81|64.41|64.82|64.42|64.8|64.4|4
1740260610000|2025-02-22 21:43:30|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740260620000|2025-02-22 21:43:40|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740260630000|2025-02-22 21:43:50|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|3
1740260640000|2025-02-22 21:44:00|64.82|64.42|64.83|64.43|64.84|64.44|64.81|64.41|11
1740260650000|2025-02-22 21:44:10|64.84|64.44|64.82|64.42|64.84|64.44|64.82|64.42|9
1740260660000|2025-02-22 21:44:20|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740260680000|2025-02-22 21:44:40|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740260690000|2025-02-22 21:44:50|64.83|64.43|64.81|64.41|64.83|64.43|64.81|64.41|3
1740260700000|2025-02-22 21:45:00|64.83|64.43|64.82|64.42|64.83|64.43|64.81|64.41|5
1740260710000|2025-02-22 21:45:10|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|9
1740260720000|2025-02-22 21:45:20|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|7
1740260730000|2025-02-22 21:45:30|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|4
1740260740000|2025-02-22 21:45:40|64.81|64.41|64.81|64.41|64.82|64.42|64.81|64.41|5
1740260750000|2025-02-22 21:45:50|64.82|64.42|64.82|64.42|64.83|64.43|64.81|64.41|6
1740260760000|2025-02-22 21:46:00|64.81|64.41|64.75|64.35|64.81|64.41|64.75|64.35|7
1740260770000|2025-02-22 21:46:10|64.76|64.36|64.74|64.34|64.76|64.36|64.74|64.34|10
1740260780000|2025-02-22 21:46:20|64.73|64.33|64.74|64.34|64.75|64.35|64.71|64.31|7
1740260790000|2025-02-22 21:46:30|64.75|64.35|64.72|64.32|64.75|64.35|64.72|64.32|11
1740260800000|2025-02-22 21:46:40|64.73|64.33|64.74|64.34|64.74|64.34|64.72|64.32|7
1740260810000|2025-02-22 21:46:50|64.72|64.32|64.74|64.34|64.75|64.35|64.72|64.32|8
1740260820000|2025-02-22 21:47:00|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|4
1740260830000|2025-02-22 21:47:10|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|3
1740260840000|2025-02-22 21:47:20|64.75|64.35|64.74|64.34|64.78|64.38|64.74|64.34|4
1740260860000|2025-02-22 21:47:40|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740260870000|2025-02-22 21:47:50|64.81|64.41|64.76|64.36|64.81|64.41|64.76|64.36|6
1740260880000|2025-02-22 21:48:00|64.75|64.35|64.75|64.35|64.84|64.44|64.75|64.35|13
1740260890000|2025-02-22 21:48:10|64.76|64.36|64.82|64.42|64.83|64.43|64.75|64.35|6
1740260900000|2025-02-22 21:48:20|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|8
1740260910000|2025-02-22 21:48:30|64.81|64.41|64.82|64.42|64.82|64.42|64.8|64.4|3
1740260920000|2025-02-22 21:48:40|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740260930000|2025-02-22 21:48:50|64.81|64.41|64.81|64.41|64.82|64.42|64.81|64.41|5
1740260940000|2025-02-22 21:49:00|64.82|64.42|64.81|64.41|64.82|64.42|64.8|64.4|6
1740260950000|2025-02-22 21:49:10|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740260960000|2025-02-22 21:49:20|64.81|64.41|64.83|64.43|64.83|64.43|64.81|64.41|3
1740260970000|2025-02-22 21:49:30|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740260980000|2025-02-22 21:49:40|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740260990000|2025-02-22 21:49:50|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740261000000|2025-02-22 21:50:00|64.87|64.47|64.85|64.45|64.87|64.47|64.85|64.45|3
1740261010000|2025-02-22 21:50:10|64.84|64.44|64.84|64.44|64.84|64.44|64.83|64.43|3
1740261020000|2025-02-22 21:50:20|64.83|64.43|64.83|64.43|64.84|64.44|64.82|64.42|5
1740261030000|2025-02-22 21:50:30|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|8
1740261040000|2025-02-22 21:50:40|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|4
1740261050000|2025-02-22 21:50:50|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|4
1740261080000|2025-02-22 21:51:20|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1740261110000|2025-02-22 21:51:50|64.87|64.47|64.83|64.43|64.87|64.47|64.83|64.43|7
1740261120000|2025-02-22 21:52:00|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|6
1740261130000|2025-02-22 21:52:10|64.84|64.44|64.89|64.49|64.89|64.49|64.83|64.43|4
1740261140000|2025-02-22 21:52:20|64.88|64.48|64.9|64.5|64.94|64.54|64.88|64.48|8
1740261150000|2025-02-22 21:52:30|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|4
1740261160000|2025-02-22 21:52:40|64.9|64.5|64.93|64.53|64.96|64.56|64.9|64.5|10
1740261170000|2025-02-22 21:52:50|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|2
1740261180000|2025-02-22 21:53:00|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1740261300000|2025-02-22 21:55:00|64.89|64.49|64.83|64.43|64.89|64.49|64.83|64.43|6
1740261310000|2025-02-22 21:55:10|64.8|64.4|64.83|64.43|64.84|64.44|64.8|64.4|4
1740261320000|2025-02-22 21:55:20|64.84|64.44|64.83|64.43|64.84|64.44|64.81|64.41|7
1740261330000|2025-02-22 21:55:30|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|4
1740261340000|2025-02-22 21:55:40|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|8
1740261350000|2025-02-22 21:55:50|64.83|64.43|64.83|64.43|64.83|64.43|64.81|64.41|5
1740261360000|2025-02-22 21:56:00|64.82|64.42|64.81|64.41|64.83|64.43|64.81|64.41|3
1740261370000|2025-02-22 21:56:10|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740261380000|2025-02-22 21:56:20|64.83|64.43|64.83|64.43|64.84|64.44|64.81|64.41|8
1740261390000|2025-02-22 21:56:30|64.84|64.44|64.83|64.43|64.84|64.44|64.82|64.42|4
1740261400000|2025-02-22 21:56:40|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740261410000|2025-02-22 21:56:50|64.81|64.41|64.81|64.41|64.82|64.42|64.81|64.41|5
1740261420000|2025-02-22 21:57:00|64.8|64.4|64.83|64.43|64.84|64.44|64.8|64.4|5
1740261430000|2025-02-22 21:57:10|64.81|64.41|64.82|64.42|64.83|64.43|64.8|64.4|8
1740261440000|2025-02-22 21:57:20|64.81|64.41|64.8|64.4|64.81|64.41|64.8|64.4|2
1740261460000|2025-02-22 21:57:40|64.78|64.38|64.75|64.35|64.78|64.38|64.75|64.35|4
1740261480000|2025-02-22 21:58:00|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|3
1740261490000|2025-02-22 21:58:10|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|3
1740261500000|2025-02-22 21:58:20|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|5
1740261510000|2025-02-22 21:58:30|64.72|64.32|64.73|64.33|64.74|64.34|64.71|64.31|7
1740261520000|2025-02-22 21:58:40|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|11
1740261530000|2025-02-22 21:58:50|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|3
1740261550000|2025-02-22 21:59:10|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740261580000|2025-02-22 21:59:40|64.72|64.32|64.77|64.37|64.78|64.38|64.72|64.32|7
1740261590000|2025-02-22 21:59:50|64.78|64.38|64.85|64.45|64.85|64.45|64.78|64.38|5
1740261600000|2025-02-22 22:00:00|64.84|64.44|64.8|64.4|64.84|64.44|64.8|64.4|5
1740261610000|2025-02-22 22:00:10|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1740261620000|2025-02-22 22:00:20|64.8|64.4|64.78|64.38|64.8|64.4|64.78|64.38|2
1740261630000|2025-02-22 22:00:30|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1740261650000|2025-02-22 22:00:50|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1740261660000|2025-02-22 22:01:00|64.78|64.38|64.8|64.4|64.81|64.41|64.78|64.38|3
1740261680000|2025-02-22 22:01:20|64.79|64.39|64.79|64.39|64.8|64.4|64.79|64.39|3
1740261700000|2025-02-22 22:01:40|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1740261710000|2025-02-22 22:01:50|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1740261720000|2025-02-22 22:02:00|64.73|64.33|64.72|64.32|64.74|64.34|64.72|64.32|4
1740261730000|2025-02-22 22:02:10|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740261750000|2025-02-22 22:02:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740261760000|2025-02-22 22:02:40|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|2
1740261770000|2025-02-22 22:02:50|64.72|64.32|64.73|64.33|64.77|64.37|64.72|64.32|7
1740261780000|2025-02-22 22:03:00|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740261790000|2025-02-22 22:03:10|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740261800000|2025-02-22 22:03:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740261810000|2025-02-22 22:03:30|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740261820000|2025-02-22 22:03:40|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|3
1740261830000|2025-02-22 22:03:50|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1740261850000|2025-02-22 22:04:10|64.72|64.32|64.72|64.32|64.74|64.34|64.72|64.32|3
1740261860000|2025-02-22 22:04:20|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740261870000|2025-02-22 22:04:30|64.72|64.32|64.74|64.34|64.74|64.34|64.72|64.32|2
1740261880000|2025-02-22 22:04:40|64.75|64.35|64.73|64.33|64.75|64.35|64.73|64.33|3
1740261890000|2025-02-22 22:04:50|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740261910000|2025-02-22 22:05:10|64.73|64.33|64.73|64.33|64.74|64.34|64.73|64.33|5
1740261930000|2025-02-22 22:05:30|64.77|64.37|64.75|64.35|64.77|64.37|64.72|64.32|7
1740261940000|2025-02-22 22:05:40|64.74|64.34|64.71|64.31|64.75|64.35|64.71|64.31|6
1740261950000|2025-02-22 22:05:50|64.74|64.34|64.79|64.39|64.81|64.41|64.71|64.31|7
1740261960000|2025-02-22 22:06:00|64.78|64.38|64.78|64.38|64.79|64.39|64.78|64.38|3
1740261970000|2025-02-22 22:06:10|64.77|64.37|64.72|64.32|64.78|64.38|64.72|64.32|6
1740261980000|2025-02-22 22:06:20|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|4
1740261990000|2025-02-22 22:06:30|64.69|64.29|64.73|64.33|64.73|64.33|64.68|64.28|6
1740262000000|2025-02-22 22:06:40|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740262020000|2025-02-22 22:07:00|64.69|64.29|64.73|64.33|64.77|64.37|64.69|64.29|10
1740262040000|2025-02-22 22:07:20|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740262050000|2025-02-22 22:07:30|64.73|64.33|64.7|64.3|64.73|64.33|64.7|64.3|3
1740262060000|2025-02-22 22:07:40|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740262070000|2025-02-22 22:07:50|64.7|64.3|64.75|64.35|64.77|64.37|64.68|64.28|8
1740262080000|2025-02-22 22:08:00|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|6
1740262090000|2025-02-22 22:08:10|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|5
1740262110000|2025-02-22 22:08:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740262120000|2025-02-22 22:08:40|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740262140000|2025-02-22 22:09:00|64.72|64.32|64.68|64.28|64.72|64.32|64.68|64.28|2
1740262150000|2025-02-22 22:09:10|64.69|64.29|64.71|64.31|64.72|64.32|64.69|64.29|4
1740262160000|2025-02-22 22:09:20|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740262170000|2025-02-22 22:09:30|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740262180000|2025-02-22 22:09:40|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740262190000|2025-02-22 22:09:50|64.68|64.28|64.7|64.3|64.7|64.3|64.68|64.28|2
1740262200000|2025-02-22 22:10:00|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|2
1740262210000|2025-02-22 22:10:10|64.69|64.29|64.69|64.29|64.73|64.33|64.68|64.28|9
1740262240000|2025-02-22 22:10:40|64.68|64.28|64.72|64.32|64.73|64.33|64.68|64.28|5
1740262250000|2025-02-22 22:10:50|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740262260000|2025-02-22 22:11:00|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740262270000|2025-02-22 22:11:10|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740262290000|2025-02-22 22:11:30|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740262300000|2025-02-22 22:11:40|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740262310000|2025-02-22 22:11:50|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740262320000|2025-02-22 22:12:00|64.67|64.27|64.71|64.31|64.71|64.31|64.67|64.27|3
1740262330000|2025-02-22 22:12:10|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740262340000|2025-02-22 22:12:20|64.68|64.28|64.68|64.28|64.69|64.29|64.68|64.28|3
1740262360000|2025-02-22 22:12:40|64.67|64.27|64.68|64.28|64.69|64.29|64.67|64.27|3
1740262380000|2025-02-22 22:13:00|64.67|64.27|64.73|64.33|64.73|64.33|64.67|64.27|5
1740262390000|2025-02-22 22:13:10|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740262400000|2025-02-22 22:13:20|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|2
1740262430000|2025-02-22 22:13:50|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740262440000|2025-02-22 22:14:00|64.67|64.27|64.71|64.31|64.73|64.33|64.67|64.27|5
1740262450000|2025-02-22 22:14:10|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740262460000|2025-02-22 22:14:20|64.71|64.31|64.77|64.37|64.77|64.37|64.71|64.31|4
1740262470000|2025-02-22 22:14:30|64.78|64.38|64.77|64.37|64.81|64.41|64.77|64.37|5
1740262490000|2025-02-22 22:14:50|64.75|64.35|64.76|64.36|64.77|64.37|64.75|64.35|4
1740262500000|2025-02-22 22:15:00|64.77|64.37|64.82|64.42|64.82|64.42|64.76|64.36|8
1740262510000|2025-02-22 22:15:10|64.81|64.41|64.8|64.4|64.81|64.41|64.8|64.4|2
1740262520000|2025-02-22 22:15:20|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1740262530000|2025-02-22 22:15:30|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1740262550000|2025-02-22 22:15:50|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1740262570000|2025-02-22 22:16:10|64.73|64.33|64.73|64.33|64.74|64.34|64.73|64.33|3
1740262580000|2025-02-22 22:16:20|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740262590000|2025-02-22 22:16:30|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|2
1740262600000|2025-02-22 22:16:40|64.69|64.29|64.69|64.29|64.69|64.29|64.68|64.28|3
1740262630000|2025-02-22 22:17:10|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1740262640000|2025-02-22 22:17:20|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740262650000|2025-02-22 22:17:30|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740262660000|2025-02-22 22:17:40|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740262670000|2025-02-22 22:17:50|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740262680000|2025-02-22 22:18:00|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740262690000|2025-02-22 22:18:10|64.7|64.3|64.72|64.32|64.73|64.33|64.7|64.3|3
1740262700000|2025-02-22 22:18:20|64.71|64.31|64.7|64.3|64.73|64.33|64.7|64.3|8
1740262710000|2025-02-22 22:18:30|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740262720000|2025-02-22 22:18:40|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740262730000|2025-02-22 22:18:50|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740262750000|2025-02-22 22:19:10|64.68|64.28|64.72|64.32|64.73|64.33|64.68|64.28|6
1740262770000|2025-02-22 22:19:30|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1740262780000|2025-02-22 22:19:40|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740262790000|2025-02-22 22:19:50|64.68|64.28|64.69|64.29|64.69|64.29|64.68|64.28|2
1740262800000|2025-02-22 22:20:00|64.68|64.28|64.72|64.32|64.72|64.32|64.68|64.28|3
1740262820000|2025-02-22 22:20:20|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740262830000|2025-02-22 22:20:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740262850000|2025-02-22 22:20:50|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740262860000|2025-02-22 22:21:00|64.72|64.32|64.71|64.31|64.75|64.35|64.71|64.31|6
1740262870000|2025-02-22 22:21:10|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|2
1740262880000|2025-02-22 22:21:20|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740262890000|2025-02-22 22:21:30|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|3
1740262920000|2025-02-22 22:22:00|64.7|64.3|64.71|64.31|64.72|64.32|64.7|64.3|5
1740262940000|2025-02-22 22:22:20|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|3
1740262950000|2025-02-22 22:22:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740262980000|2025-02-22 22:23:00|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740262990000|2025-02-22 22:23:10|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263010000|2025-02-22 22:23:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263030000|2025-02-22 22:23:50|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740263040000|2025-02-22 22:24:00|64.69|64.29|64.71|64.31|64.72|64.32|64.69|64.29|3
1740263050000|2025-02-22 22:24:10|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263070000|2025-02-22 22:24:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263080000|2025-02-22 22:24:40|64.68|64.28|64.69|64.29|64.69|64.29|64.68|64.28|2
1740263090000|2025-02-22 22:24:50|64.68|64.28|64.69|64.29|64.69|64.29|64.68|64.28|2
1740263100000|2025-02-22 22:25:00|64.68|64.28|64.71|64.31|64.72|64.32|64.68|64.28|3
1740263110000|2025-02-22 22:25:10|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|3
1740263120000|2025-02-22 22:25:20|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|6
1740263130000|2025-02-22 22:25:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263140000|2025-02-22 22:25:40|64.68|64.28|64.69|64.29|64.69|64.29|64.68|64.28|2
1740263150000|2025-02-22 22:25:50|64.68|64.28|64.71|64.31|64.72|64.32|64.68|64.28|4
1740263170000|2025-02-22 22:26:10|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263180000|2025-02-22 22:26:20|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263210000|2025-02-22 22:26:50|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740263220000|2025-02-22 22:27:00|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|3
1740263230000|2025-02-22 22:27:10|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|4
1740263240000|2025-02-22 22:27:20|64.69|64.29|64.73|64.33|64.73|64.33|64.69|64.29|2
1740263250000|2025-02-22 22:27:30|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1740263260000|2025-02-22 22:27:40|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|3
1740263270000|2025-02-22 22:27:50|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|2
1740263280000|2025-02-22 22:28:00|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|3
1740263290000|2025-02-22 22:28:10|64.7|64.3|64.71|64.31|64.72|64.32|64.7|64.3|3
1740263300000|2025-02-22 22:28:20|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|5
1740263330000|2025-02-22 22:28:50|64.69|64.29|64.71|64.31|64.72|64.32|64.69|64.29|6
1740263340000|2025-02-22 22:29:00|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|4
1740263350000|2025-02-22 22:29:10|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263360000|2025-02-22 22:29:20|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|3
1740263370000|2025-02-22 22:29:30|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740263380000|2025-02-22 22:29:40|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740263400000|2025-02-22 22:30:00|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|2
1740263410000|2025-02-22 22:30:10|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263420000|2025-02-22 22:30:20|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740263430000|2025-02-22 22:30:30|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740263440000|2025-02-22 22:30:40|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740263450000|2025-02-22 22:30:50|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740263460000|2025-02-22 22:31:00|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263470000|2025-02-22 22:31:10|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|6
1740263480000|2025-02-22 22:31:20|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|4
1740263490000|2025-02-22 22:31:30|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|5
1740263500000|2025-02-22 22:31:40|64.69|64.29|64.72|64.32|64.73|64.33|64.69|64.29|5
1740263510000|2025-02-22 22:31:50|64.71|64.31|64.71|64.31|64.71|64.31|64.7|64.3|3
1740263530000|2025-02-22 22:32:10|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|2
1740263540000|2025-02-22 22:32:20|64.7|64.3|64.73|64.33|64.73|64.33|64.7|64.3|2
1740263550000|2025-02-22 22:32:30|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|6
1740263560000|2025-02-22 22:32:40|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263570000|2025-02-22 22:32:50|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|4
1740263590000|2025-02-22 22:33:10|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263610000|2025-02-22 22:33:30|64.7|64.3|64.71|64.31|64.73|64.33|64.7|64.3|4
1740263630000|2025-02-22 22:33:50|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263640000|2025-02-22 22:34:00|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263660000|2025-02-22 22:34:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740263670000|2025-02-22 22:34:30|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|2
1740263680000|2025-02-22 22:34:40|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263700000|2025-02-22 22:35:00|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263710000|2025-02-22 22:35:10|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740263720000|2025-02-22 22:35:20|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740263730000|2025-02-22 22:35:30|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263750000|2025-02-22 22:35:50|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263760000|2025-02-22 22:36:00|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740263770000|2025-02-22 22:36:10|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263790000|2025-02-22 22:36:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263810000|2025-02-22 22:36:50|64.67|64.27|64.69|64.29|64.69|64.29|64.67|64.27|5
1740263820000|2025-02-22 22:37:00|64.68|64.28|64.72|64.32|64.73|64.33|64.68|64.28|5
1740263830000|2025-02-22 22:37:10|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|4
1740263840000|2025-02-22 22:37:20|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1740263860000|2025-02-22 22:37:40|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263880000|2025-02-22 22:38:00|64.68|64.28|64.72|64.32|64.72|64.32|64.68|64.28|3
1740263890000|2025-02-22 22:38:10|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740263900000|2025-02-22 22:38:20|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263920000|2025-02-22 22:38:40|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740263930000|2025-02-22 22:38:50|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1740263940000|2025-02-22 22:39:00|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740263960000|2025-02-22 22:39:20|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740263980000|2025-02-22 22:39:40|64.68|64.28|64.69|64.29|64.69|64.29|64.68|64.28|4
1740263990000|2025-02-22 22:39:50|64.68|64.28|64.71|64.31|64.72|64.32|64.68|64.28|6
1740264000000|2025-02-22 22:40:00|64.7|64.3|64.7|64.3|64.7|64.3|64.69|64.29|3
1740264010000|2025-02-22 22:40:10|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740264030000|2025-02-22 22:40:30|64.68|64.28|64.68|64.28|64.69|64.29|64.67|64.27|5
1740264040000|2025-02-22 22:40:40|64.67|64.27|64.67|64.27|64.67|64.27|64.66|64.26|3
1740264050000|2025-02-22 22:40:50|64.66|64.26|64.67|64.27|64.67|64.27|64.66|64.26|8
1740264060000|2025-02-22 22:41:00|64.66|64.26|64.66|64.26|64.67|64.27|64.66|64.26|3
1740264070000|2025-02-22 22:41:10|64.65|64.25|64.65|64.25|64.66|64.26|64.65|64.25|3
1740264080000|2025-02-22 22:41:20|64.69|64.29|64.68|64.28|64.7|64.3|64.68|64.28|4
1740264090000|2025-02-22 22:41:30|64.67|64.27|64.67|64.27|64.68|64.28|64.67|64.27|5
1740264120000|2025-02-22 22:42:00|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740264130000|2025-02-22 22:42:10|64.65|64.25|64.65|64.25|64.66|64.26|64.65|64.25|5
1740264140000|2025-02-22 22:42:20|64.66|64.26|64.71|64.31|64.71|64.31|64.66|64.26|3
1740264150000|2025-02-22 22:42:30|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740264160000|2025-02-22 22:42:40|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|2
1740264180000|2025-02-22 22:43:00|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740264190000|2025-02-22 22:43:10|64.66|64.26|64.67|64.27|64.67|64.27|64.66|64.26|2
1740264210000|2025-02-22 22:43:30|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740264240000|2025-02-22 22:44:00|64.65|64.25|64.71|64.31|64.72|64.32|64.65|64.25|8
1740264250000|2025-02-22 22:44:10|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740264260000|2025-02-22 22:44:20|64.69|64.29|64.69|64.29|64.71|64.31|64.69|64.29|3
1740264270000|2025-02-22 22:44:30|64.68|64.28|64.68|64.28|64.69|64.29|64.68|64.28|3
1740264290000|2025-02-22 22:44:50|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740264300000|2025-02-22 22:45:00|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1740264320000|2025-02-22 22:45:20|64.66|64.26|64.72|64.32|64.72|64.32|64.66|64.26|8
1740264330000|2025-02-22 22:45:30|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1740264350000|2025-02-22 22:45:50|64.69|64.29|64.72|64.32|64.72|64.32|64.69|64.29|3
1740264370000|2025-02-22 22:46:10|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1740264380000|2025-02-22 22:46:20|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1740264390000|2025-02-22 22:46:30|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1740264400000|2025-02-22 22:46:40|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740264410000|2025-02-22 22:46:50|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740264420000|2025-02-22 22:47:00|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740264440000|2025-02-22 22:47:20|64.74|64.34|64.7|64.3|64.74|64.34|64.7|64.3|5
1740264450000|2025-02-22 22:47:30|64.71|64.31|64.72|64.32|64.72|64.32|64.7|64.3|10
1740264460000|2025-02-22 22:47:40|64.71|64.31|64.72|64.32|64.72|64.32|64.7|64.3|7
1740264470000|2025-02-22 22:47:50|64.71|64.31|64.71|64.31|64.75|64.35|64.71|64.31|8
1740264480000|2025-02-22 22:48:00|64.72|64.32|64.72|64.32|64.74|64.34|64.7|64.3|9
1740264490000|2025-02-22 22:48:10|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|6
1740264500000|2025-02-22 22:48:20|64.71|64.31|64.72|64.32|64.72|64.32|64.7|64.3|6
1740264510000|2025-02-22 22:48:30|64.71|64.31|64.71|64.31|64.74|64.34|64.7|64.3|11
1740264520000|2025-02-22 22:48:40|64.72|64.32|64.71|64.31|64.73|64.33|64.7|64.3|7
1740264530000|2025-02-22 22:48:50|64.69|64.29|64.73|64.33|64.74|64.34|64.69|64.29|8
1740264540000|2025-02-22 22:49:00|64.72|64.32|64.72|64.32|64.75|64.35|64.7|64.3|11
1740264550000|2025-02-22 22:49:10|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|5
1740264570000|2025-02-22 22:49:30|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740264580000|2025-02-22 22:49:40|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740264590000|2025-02-22 22:49:50|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740264600000|2025-02-22 22:50:00|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1740264610000|2025-02-22 22:50:10|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740264620000|2025-02-22 22:50:20|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740264630000|2025-02-22 22:50:30|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740264640000|2025-02-22 22:50:40|64.71|64.31|64.72|64.32|64.72|64.32|64.7|64.3|5
1740264650000|2025-02-22 22:50:50|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|3
1740264660000|2025-02-22 22:51:00|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1740264670000|2025-02-22 22:51:10|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|5
1740264680000|2025-02-22 22:51:20|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740264700000|2025-02-22 22:51:40|64.75|64.35|64.72|64.32|64.75|64.35|64.72|64.32|4
1740264710000|2025-02-22 22:51:50|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1740264720000|2025-02-22 22:52:00|64.71|64.31|64.71|64.31|64.73|64.33|64.71|64.31|6
1740264730000|2025-02-22 22:52:10|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|3
1740264740000|2025-02-22 22:52:20|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|5
1740264760000|2025-02-22 22:52:40|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|2
1740264770000|2025-02-22 22:52:50|64.7|64.3|64.71|64.31|64.72|64.32|64.7|64.3|3
1740264780000|2025-02-22 22:53:00|64.7|64.3|64.71|64.31|64.72|64.32|64.7|64.3|7
1740264790000|2025-02-22 22:53:10|64.7|64.3|64.71|64.31|64.72|64.32|64.7|64.3|5
1740264800000|2025-02-22 22:53:20|64.7|64.3|64.72|64.32|64.72|64.32|64.7|64.3|5
1740264810000|2025-02-22 22:53:30|64.71|64.31|64.72|64.32|64.72|64.32|64.7|64.3|3
1740264820000|2025-02-22 22:53:40|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1740264830000|2025-02-22 22:53:50|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740264840000|2025-02-22 22:54:00|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740264850000|2025-02-22 22:54:10|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1740264860000|2025-02-22 22:54:20|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740264870000|2025-02-22 22:54:30|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|5
1740264880000|2025-02-22 22:54:40|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740264890000|2025-02-22 22:54:50|64.72|64.32|64.72|64.32|64.74|64.34|64.71|64.31|5
1740264900000|2025-02-22 22:55:00|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1740264910000|2025-02-22 22:55:10|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|4
1740264920000|2025-02-22 22:55:20|64.71|64.31|64.73|64.33|64.74|64.34|64.71|64.31|5
1740264930000|2025-02-22 22:55:30|64.74|64.34|64.72|64.32|64.74|64.34|64.69|64.29|7
1740264940000|2025-02-22 22:55:40|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740264950000|2025-02-22 22:55:50|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1740264960000|2025-02-22 22:56:00|64.71|64.31|64.7|64.3|64.72|64.32|64.7|64.3|5
1740264970000|2025-02-22 22:56:10|64.71|64.31|64.7|64.3|64.72|64.32|64.7|64.3|6
1740264980000|2025-02-22 22:56:20|64.72|64.32|64.7|64.3|64.72|64.32|64.7|64.3|3
1740264990000|2025-02-22 22:56:30|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740265010000|2025-02-22 22:56:50|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1740265020000|2025-02-22 22:57:00|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|4
1740265030000|2025-02-22 22:57:10|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|7
1740265040000|2025-02-22 22:57:20|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|7
1740265050000|2025-02-22 22:57:30|64.73|64.33|64.73|64.33|64.73|64.33|64.71|64.31|8
1740265060000|2025-02-22 22:57:40|64.72|64.32|64.72|64.32|64.73|64.33|64.71|64.31|6
1740265070000|2025-02-22 22:57:50|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|3
1740265200000|2025-02-22 23:00:00|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|8
1740265260000|2025-02-22 23:01:00|64.71|64.31|64.63|64.23|64.71|64.31|64.62|64.22|18
1740265270000|2025-02-22 23:01:10|64.66|64.26|64.63|64.23|64.66|64.26|64.62|64.22|8
1740265280000|2025-02-22 23:01:20|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|8
1740265290000|2025-02-22 23:01:30|64.62|64.22|64.63|64.23|64.63|64.23|64.61|64.21|4
1740265330000|2025-02-22 23:02:10|64.61|64.21|64.62|64.22|64.62|64.22|64.61|64.21|2
1740265350000|2025-02-22 23:02:30|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740265360000|2025-02-22 23:02:40|64.7|64.3|64.66|64.26|64.7|64.3|64.66|64.26|2
1740265370000|2025-02-22 23:02:50|64.67|64.27|64.64|64.24|64.67|64.27|64.64|64.24|4
1740265380000|2025-02-22 23:03:00|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740265400000|2025-02-22 23:03:20|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|5
1740265410000|2025-02-22 23:03:30|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740265440000|2025-02-22 23:04:00|64.68|64.28|64.72|64.32|64.72|64.32|64.67|64.27|6
1740265450000|2025-02-22 23:04:10|64.71|64.31|64.71|64.31|64.72|64.32|64.7|64.3|8
1740265460000|2025-02-22 23:04:20|64.7|64.3|64.66|64.26|64.7|64.3|64.65|64.25|8
1740265470000|2025-02-22 23:04:30|64.65|64.25|64.57|64.17|64.65|64.25|64.57|64.17|8
1740265480000|2025-02-22 23:04:40|64.56|64.16|64.53|64.13|64.56|64.16|64.51|64.11|9
1740265490000|2025-02-22 23:04:50|64.54|64.14|64.6|64.2|64.65|64.25|64.54|64.14|12
1740265500000|2025-02-22 23:05:00|64.63|64.23|64.65|64.25|64.66|64.26|64.6|64.2|10
1740265510000|2025-02-22 23:05:10|64.64|64.24|64.62|64.22|64.64|64.24|64.61|64.21|4
1740265520000|2025-02-22 23:05:20|64.59|64.19|64.63|64.23|64.66|64.26|64.57|64.17|10
1740265530000|2025-02-22 23:05:30|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1740265540000|2025-02-22 23:05:40|64.63|64.23|64.64|64.24|64.64|64.24|64.63|64.23|2
1740265550000|2025-02-22 23:05:50|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740265560000|2025-02-22 23:06:00|64.62|64.22|64.63|64.23|64.63|64.23|64.61|64.21|3
1740265570000|2025-02-22 23:06:10|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740265580000|2025-02-22 23:06:20|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740265610000|2025-02-22 23:06:50|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740265620000|2025-02-22 23:07:00|64.7|64.3|64.71|64.31|64.72|64.32|64.7|64.3|4
1740265630000|2025-02-22 23:07:10|64.72|64.32|64.71|64.31|64.72|64.32|64.65|64.25|10
1740265640000|2025-02-22 23:07:20|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1740265650000|2025-02-22 23:07:30|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740265660000|2025-02-22 23:07:40|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740265670000|2025-02-22 23:07:50|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|6
1740265680000|2025-02-22 23:08:00|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|6
1740265690000|2025-02-22 23:08:10|64.72|64.32|64.74|64.34|64.75|64.35|64.71|64.31|4
1740265700000|2025-02-22 23:08:20|64.73|64.33|64.73|64.33|64.73|64.33|64.71|64.31|7
1740265710000|2025-02-22 23:08:30|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|3
1740265720000|2025-02-22 23:08:40|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|5
1740265740000|2025-02-22 23:09:00|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|3
1740265750000|2025-02-22 23:09:10|64.71|64.31|64.71|64.31|64.73|64.33|64.71|64.31|4
1740265760000|2025-02-22 23:09:20|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|4
1740265770000|2025-02-22 23:09:30|64.73|64.33|64.72|64.32|64.76|64.36|64.72|64.32|6
1740265780000|2025-02-22 23:09:40|64.76|64.36|64.72|64.32|64.76|64.36|64.72|64.32|5
1740265790000|2025-02-22 23:09:50|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|6
1740265800000|2025-02-22 23:10:00|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|4
1740265810000|2025-02-22 23:10:10|64.73|64.33|64.74|64.34|64.74|64.34|64.72|64.32|4
1740265820000|2025-02-22 23:10:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740265830000|2025-02-22 23:10:30|64.76|64.36|64.77|64.37|64.78|64.38|64.74|64.34|9
1740265840000|2025-02-22 23:10:40|64.75|64.35|64.76|64.36|64.82|64.42|64.75|64.35|13
1740265850000|2025-02-22 23:10:50|64.75|64.35|64.73|64.33|64.75|64.35|64.73|64.33|7
1740265860000|2025-02-22 23:11:00|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|3
1740265870000|2025-02-22 23:11:10|64.73|64.33|64.75|64.35|64.77|64.37|64.73|64.33|6
1740265880000|2025-02-22 23:11:20|64.74|64.34|64.74|64.34|64.75|64.35|64.74|64.34|5
1740265890000|2025-02-22 23:11:30|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|4
1740265900000|2025-02-22 23:11:40|64.79|64.39|64.81|64.41|64.82|64.42|64.79|64.39|8
1740265910000|2025-02-22 23:11:50|64.83|64.43|64.82|64.42|64.83|64.43|64.81|64.41|4
1740265930000|2025-02-22 23:12:10|64.83|64.43|64.8|64.4|64.83|64.43|64.8|64.4|6
1740265950000|2025-02-22 23:12:30|64.81|64.41|64.83|64.43|64.84|64.44|64.81|64.41|3
1740265960000|2025-02-22 23:12:40|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|5
1740265970000|2025-02-22 23:12:50|64.83|64.43|64.82|64.42|64.86|64.46|64.82|64.42|7
1740265980000|2025-02-22 23:13:00|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740266010000|2025-02-22 23:13:30|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740266030000|2025-02-22 23:13:50|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740266040000|2025-02-22 23:14:00|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740266100000|2025-02-22 23:15:00|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740266110000|2025-02-22 23:15:10|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740266160000|2025-02-22 23:16:00|64.8|64.4|64.76|64.36|64.8|64.4|64.75|64.35|14
1740266170000|2025-02-22 23:16:10|64.75|64.35|64.76|64.36|64.76|64.36|64.75|64.35|10
1740266180000|2025-02-22 23:16:20|64.75|64.35|64.75|64.35|64.76|64.36|64.75|64.35|3
1740266190000|2025-02-22 23:16:30|64.77|64.37|64.82|64.42|64.85|64.45|64.77|64.37|6
1740266200000|2025-02-22 23:16:40|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|6
1740266210000|2025-02-22 23:16:50|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|8
1740266220000|2025-02-22 23:17:00|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740266230000|2025-02-22 23:17:10|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740266240000|2025-02-22 23:17:20|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|6
1740266250000|2025-02-22 23:17:30|64.81|64.41|64.81|64.41|64.83|64.43|64.81|64.41|6
1740266260000|2025-02-22 23:17:40|64.83|64.43|64.82|64.42|64.83|64.43|64.81|64.41|4
1740266270000|2025-02-22 23:17:50|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740266280000|2025-02-22 23:18:00|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740266290000|2025-02-22 23:18:10|64.83|64.43|64.84|64.44|64.87|64.47|64.82|64.42|11
1740266300000|2025-02-22 23:18:20|64.83|64.43|64.82|64.42|64.84|64.44|64.82|64.42|4
1740266320000|2025-02-22 23:18:40|64.83|64.43|64.82|64.42|64.88|64.48|64.82|64.42|6
1740266330000|2025-02-22 23:18:50|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|7
1740266340000|2025-02-22 23:19:00|64.82|64.42|64.81|64.41|64.83|64.43|64.81|64.41|8
1740266350000|2025-02-22 23:19:10|64.82|64.42|64.82|64.42|64.82|64.42|64.81|64.41|5
1740266360000|2025-02-22 23:19:20|64.8|64.4|64.78|64.38|64.8|64.4|64.77|64.37|8
1740266370000|2025-02-22 23:19:30|64.77|64.37|64.75|64.35|64.77|64.37|64.75|64.35|3
1740266380000|2025-02-22 23:19:40|64.71|64.31|64.81|64.41|64.81|64.41|64.71|64.31|5
1740266390000|2025-02-22 23:19:50|64.82|64.42|64.82|64.42|64.83|64.43|64.81|64.41|4
1740266400000|2025-02-22 23:20:00|64.83|64.43|64.82|64.42|64.83|64.43|64.81|64.41|8
1740266410000|2025-02-22 23:20:10|64.81|64.41|64.81|64.41|64.82|64.42|64.81|64.41|7
1740266420000|2025-02-22 23:20:20|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|6
1740266430000|2025-02-22 23:20:30|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|4
1740266440000|2025-02-22 23:20:40|64.8|64.4|64.76|64.36|64.82|64.42|64.76|64.36|7
1740266450000|2025-02-22 23:20:50|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|4
1740266460000|2025-02-22 23:21:00|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|4
1740266470000|2025-02-22 23:21:10|64.75|64.35|64.74|64.34|64.75|64.35|64.73|64.33|5
1740266480000|2025-02-22 23:21:20|64.73|64.33|64.73|64.33|64.75|64.35|64.73|64.33|4
1740266490000|2025-02-22 23:21:30|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|5
1740266500000|2025-02-22 23:21:40|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740266510000|2025-02-22 23:21:50|64.73|64.33|64.74|64.34|64.75|64.35|64.73|64.33|3
1740266520000|2025-02-22 23:22:00|64.73|64.33|64.74|64.34|64.75|64.35|64.73|64.33|7
1740266530000|2025-02-22 23:22:10|64.73|64.33|64.74|64.34|64.74|64.34|64.71|64.31|8
1740266540000|2025-02-22 23:22:20|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|2
1740266550000|2025-02-22 23:22:30|64.75|64.35|64.71|64.31|64.75|64.35|64.71|64.31|3
1740266560000|2025-02-22 23:22:40|64.74|64.34|64.74|64.34|64.75|64.35|64.73|64.33|8
1740266570000|2025-02-22 23:22:50|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|8
1740266580000|2025-02-22 23:23:00|64.73|64.33|64.73|64.33|64.75|64.35|64.73|64.33|4
1740266590000|2025-02-22 23:23:10|64.74|64.34|64.73|64.33|64.75|64.35|64.72|64.32|8
1740266600000|2025-02-22 23:23:20|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|8
1740266610000|2025-02-22 23:23:30|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|5
1740266620000|2025-02-22 23:23:40|64.73|64.33|64.72|64.32|64.74|64.34|64.71|64.31|6
1740266630000|2025-02-22 23:23:50|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|3
1740266640000|2025-02-22 23:24:00|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|6
1740266650000|2025-02-22 23:24:10|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|5
1740266660000|2025-02-22 23:24:20|64.72|64.32|64.72|64.32|64.73|64.33|64.71|64.31|7
1740266670000|2025-02-22 23:24:30|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|4
1740266680000|2025-02-22 23:24:40|64.71|64.31|64.72|64.32|64.74|64.34|64.71|64.31|7
1740266690000|2025-02-22 23:24:50|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|5
1740266710000|2025-02-22 23:25:10|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740266720000|2025-02-22 23:25:20|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|7
1740266730000|2025-02-22 23:25:30|64.72|64.32|64.74|64.34|64.74|64.34|64.71|64.31|8
1740266740000|2025-02-22 23:25:40|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|6
1740266750000|2025-02-22 23:25:50|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|5
1740266760000|2025-02-22 23:26:00|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1740266770000|2025-02-22 23:26:10|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|4
1740266780000|2025-02-22 23:26:20|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1740266790000|2025-02-22 23:26:30|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|4
1740266810000|2025-02-22 23:26:50|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740266820000|2025-02-22 23:27:00|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740266830000|2025-02-22 23:27:10|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740266860000|2025-02-22 23:27:40|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740266870000|2025-02-22 23:27:50|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740266880000|2025-02-22 23:28:00|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|4
1740266890000|2025-02-22 23:28:10|64.71|64.31|64.73|64.33|64.74|64.34|64.71|64.31|4
1740266930000|2025-02-22 23:28:50|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740266940000|2025-02-22 23:29:00|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740266950000|2025-02-22 23:29:10|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|5
1740266960000|2025-02-22 23:29:20|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740266970000|2025-02-22 23:29:30|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|4
1740266990000|2025-02-22 23:29:50|64.76|64.36|64.72|64.32|64.76|64.36|64.72|64.32|5
1740267000000|2025-02-22 23:30:00|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740267010000|2025-02-22 23:30:10|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1740267020000|2025-02-22 23:30:20|64.72|64.32|64.74|64.34|64.74|64.34|64.72|64.32|5
1740267030000|2025-02-22 23:30:30|64.73|64.33|64.73|64.33|64.74|64.34|64.73|64.33|3
1740267040000|2025-02-22 23:30:40|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740267060000|2025-02-22 23:31:00|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740267120000|2025-02-22 23:32:00|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1740267150000|2025-02-22 23:32:30|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1740267160000|2025-02-22 23:32:40|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|3
1740267180000|2025-02-22 23:33:00|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740267190000|2025-02-22 23:33:10|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740267200000|2025-02-22 23:33:20|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1740267210000|2025-02-22 23:33:30|64.74|64.34|64.74|64.34|64.75|64.35|64.74|64.34|3
1740267220000|2025-02-22 23:33:40|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|6
1740267230000|2025-02-22 23:33:50|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1740267240000|2025-02-22 23:34:00|64.74|64.34|64.74|64.34|64.78|64.38|64.72|64.32|11
1740267250000|2025-02-22 23:34:10|64.75|64.35|64.74|64.34|64.75|64.35|64.74|64.34|6
1740267260000|2025-02-22 23:34:20|64.75|64.35|64.73|64.33|64.75|64.35|64.73|64.33|7
1740267270000|2025-02-22 23:34:30|64.74|64.34|64.74|64.34|64.74|64.34|64.72|64.32|8
1740267280000|2025-02-22 23:34:40|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740267290000|2025-02-22 23:34:50|64.74|64.34|64.74|64.34|64.75|64.35|64.74|64.34|3
1740267300000|2025-02-22 23:35:00|64.73|64.33|64.73|64.33|64.74|64.34|64.72|64.32|9
1740267310000|2025-02-22 23:35:10|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|7
1740267320000|2025-02-22 23:35:20|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|6
1740267330000|2025-02-22 23:35:30|64.73|64.33|64.72|64.32|64.74|64.34|64.71|64.31|7
1740267340000|2025-02-22 23:35:40|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|5
1740267350000|2025-02-22 23:35:50|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|8
1740267360000|2025-02-22 23:36:00|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|5
1740267370000|2025-02-22 23:36:10|64.73|64.33|64.72|64.32|64.76|64.36|64.71|64.31|5
1740267380000|2025-02-22 23:36:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|4
1740267390000|2025-02-22 23:36:30|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740267400000|2025-02-22 23:36:40|64.73|64.33|64.73|64.33|64.74|64.34|64.72|64.32|5
1740267410000|2025-02-22 23:36:50|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|5
1740267420000|2025-02-22 23:37:00|64.77|64.37|64.74|64.34|64.77|64.37|64.74|64.34|2
1740267430000|2025-02-22 23:37:10|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1740267440000|2025-02-22 23:37:20|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740267450000|2025-02-22 23:37:30|64.73|64.33|64.72|64.32|64.76|64.36|64.72|64.32|6
1740267460000|2025-02-22 23:37:40|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|9
1740267470000|2025-02-22 23:37:50|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|3
1740267490000|2025-02-22 23:38:10|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|5
1740267500000|2025-02-22 23:38:20|64.72|64.32|64.76|64.36|64.76|64.36|64.72|64.32|5
1740267510000|2025-02-22 23:38:30|64.77|64.37|64.72|64.32|64.77|64.37|64.72|64.32|6
1740267520000|2025-02-22 23:38:40|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|8
1740267530000|2025-02-22 23:38:50|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|7
1740267540000|2025-02-22 23:39:00|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|4
1740267550000|2025-02-22 23:39:10|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740267560000|2025-02-22 23:39:20|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|6
1740267570000|2025-02-22 23:39:30|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1740267580000|2025-02-22 23:39:40|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740267590000|2025-02-22 23:39:50|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1740267600000|2025-02-22 23:40:00|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|5
1740267610000|2025-02-22 23:40:10|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|7
1740267620000|2025-02-22 23:40:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|6
1740267630000|2025-02-22 23:40:30|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|3
1740267640000|2025-02-22 23:40:40|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|5
1740267650000|2025-02-22 23:40:50|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|5
1740267660000|2025-02-22 23:41:00|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|7
1740267680000|2025-02-22 23:41:20|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740267690000|2025-02-22 23:41:30|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|9
1740267700000|2025-02-22 23:41:40|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|3
1740267710000|2025-02-22 23:41:50|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|9
1740267720000|2025-02-22 23:42:00|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1740267730000|2025-02-22 23:42:10|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|7
1740267740000|2025-02-22 23:42:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|8
1740267750000|2025-02-22 23:42:30|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1740267760000|2025-02-22 23:42:40|64.71|64.31|64.72|64.32|64.74|64.34|64.71|64.31|6
1740267770000|2025-02-22 23:42:50|64.71|64.31|64.7|64.3|64.72|64.32|64.7|64.3|4
1740267780000|2025-02-22 23:43:00|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|4
1740267790000|2025-02-22 23:43:10|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1740267800000|2025-02-22 23:43:20|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|8
1740267810000|2025-02-22 23:43:30|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|4
1740267820000|2025-02-22 23:43:40|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|4
1740267830000|2025-02-22 23:43:50|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|5
1740267840000|2025-02-22 23:44:00|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740267850000|2025-02-22 23:44:10|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|6
1740267870000|2025-02-22 23:44:30|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740267880000|2025-02-22 23:44:40|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740267900000|2025-02-22 23:45:00|64.73|64.33|64.74|64.34|64.76|64.36|64.73|64.33|6
1740267910000|2025-02-22 23:45:10|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|12
1740267920000|2025-02-22 23:45:20|64.74|64.34|64.73|64.33|64.74|64.34|64.71|64.31|6
1740267930000|2025-02-22 23:45:30|64.74|64.34|64.74|64.34|64.74|64.34|64.73|64.33|9
1740267940000|2025-02-22 23:45:40|64.73|64.33|64.73|64.33|64.74|64.34|64.73|64.33|7
1740267950000|2025-02-22 23:45:50|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|6
1740267960000|2025-02-22 23:46:00|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|4
1740267970000|2025-02-22 23:46:10|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|8
1740267980000|2025-02-22 23:46:20|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|5
1740267990000|2025-02-22 23:46:30|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|5
1740268000000|2025-02-22 23:46:40|64.72|64.32|64.67|64.27|64.72|64.32|64.67|64.27|4
1740268010000|2025-02-22 23:46:50|64.66|64.26|64.63|64.23|64.66|64.26|64.62|64.22|6
1740268020000|2025-02-22 23:47:00|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|6
1740268030000|2025-02-22 23:47:10|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|4
1740268040000|2025-02-22 23:47:20|64.62|64.22|64.62|64.22|64.66|64.26|64.62|64.22|10
1740268050000|2025-02-22 23:47:30|64.63|64.23|64.63|64.23|64.64|64.24|64.62|64.22|7
1740268070000|2025-02-22 23:47:50|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|6
1740268080000|2025-02-22 23:48:00|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|10
1740268090000|2025-02-22 23:48:10|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|4
1740268100000|2025-02-22 23:48:20|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|6
1740268110000|2025-02-22 23:48:30|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|8
1740268120000|2025-02-22 23:48:40|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|9
1740268130000|2025-02-22 23:48:50|64.63|64.23|64.62|64.22|64.64|64.24|64.61|64.21|8
1740268140000|2025-02-22 23:49:00|64.61|64.21|64.64|64.24|64.64|64.24|64.61|64.21|6
1740268170000|2025-02-22 23:49:30|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740268200000|2025-02-22 23:50:00|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740268210000|2025-02-22 23:50:10|64.63|64.23|64.63|64.23|64.63|64.23|64.62|64.22|3
1740268220000|2025-02-22 23:50:20|64.61|64.21|64.62|64.22|64.63|64.23|64.61|64.21|3
1740268230000|2025-02-22 23:50:30|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1740268280000|2025-02-22 23:51:20|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740268310000|2025-02-22 23:51:50|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740268330000|2025-02-22 23:52:10|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740268350000|2025-02-22 23:52:30|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740268360000|2025-02-22 23:52:40|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740268390000|2025-02-22 23:53:10|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|2
1740268400000|2025-02-22 23:53:20|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740268410000|2025-02-22 23:53:30|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740268430000|2025-02-22 23:53:50|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|4
1740268440000|2025-02-22 23:54:00|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1740268460000|2025-02-22 23:54:20|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740268480000|2025-02-22 23:54:40|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740268540000|2025-02-22 23:55:40|64.61|64.21|64.62|64.22|64.62|64.22|64.61|64.21|2
1740268570000|2025-02-22 23:56:10|64.63|64.23|64.71|64.31|64.74|64.34|64.63|64.23|8
1740268580000|2025-02-22 23:56:20|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1740268590000|2025-02-22 23:56:30|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740268610000|2025-02-22 23:56:50|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|2
1740268630000|2025-02-22 23:57:10|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740268660000|2025-02-22 23:57:40|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1740268670000|2025-02-22 23:57:50|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1740268680000|2025-02-22 23:58:00|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1740268690000|2025-02-22 23:58:10|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1740268700000|2025-02-22 23:58:20|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1740268710000|2025-02-22 23:58:30|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740268720000|2025-02-22 23:58:40|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1740268730000|2025-02-22 23:58:50|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740268740000|2025-02-22 23:59:00|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1740268750000|2025-02-22 23:59:10|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1740268760000|2025-02-22 23:59:20|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740268770000|2025-02-22 23:59:30|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1740268780000|2025-02-22 23:59:40|64.71|64.31|64.72|64.32|64.74|64.34|64.71|64.31|4
1740268790000|2025-02-22 23:59:50|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740268800000|2025-02-23 00:00:00|64.75|64.35|64.76|64.36|64.79|64.39|64.75|64.35|12
1740268810000|2025-02-23 00:00:10|64.77|64.37|64.69|64.29|64.77|64.37|64.69|64.29|11
1740268820000|2025-02-23 00:00:20|64.7|64.3|64.67|64.27|64.71|64.31|64.67|64.27|6
1740268830000|2025-02-23 00:00:30|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1740268850000|2025-02-23 00:00:50|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740268860000|2025-02-23 00:01:00|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|3
1740268870000|2025-02-23 00:01:10|64.68|64.28|64.7|64.3|64.73|64.33|64.68|64.28|14
1740268880000|2025-02-23 00:01:20|64.71|64.31|64.7|64.3|64.72|64.32|64.7|64.3|7
1740268890000|2025-02-23 00:01:30|64.71|64.31|64.67|64.27|64.71|64.31|64.67|64.27|6
1740268900000|2025-02-23 00:01:40|64.66|64.26|64.71|64.31|64.74|64.34|64.64|64.24|15
1740268910000|2025-02-23 00:01:50|64.7|64.3|64.74|64.34|64.75|64.35|64.7|64.3|7
1740268920000|2025-02-23 00:02:00|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|6
1740268930000|2025-02-23 00:02:10|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1740268940000|2025-02-23 00:02:20|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1740268950000|2025-02-23 00:02:30|64.72|64.32|64.71|64.31|64.72|64.32|64.7|64.3|4
1740268960000|2025-02-23 00:02:40|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|2
1740268970000|2025-02-23 00:02:50|64.7|64.3|64.71|64.31|64.72|64.32|64.7|64.3|3
1740268980000|2025-02-23 00:03:00|64.7|64.3|64.71|64.31|64.72|64.32|64.7|64.3|3
1740268990000|2025-02-23 00:03:10|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1740269000000|2025-02-23 00:03:20|64.72|64.32|64.75|64.35|64.75|64.35|64.71|64.31|4
1740269010000|2025-02-23 00:03:30|64.74|64.34|64.79|64.39|64.79|64.39|64.72|64.32|11
1740269020000|2025-02-23 00:03:40|64.82|64.42|64.8|64.4|64.82|64.42|64.8|64.4|3
1740269030000|2025-02-23 00:03:50|64.79|64.39|64.81|64.41|64.81|64.41|64.79|64.39|4
1740269050000|2025-02-23 00:04:10|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740269110000|2025-02-23 00:05:10|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740269120000|2025-02-23 00:05:20|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|4
1740269130000|2025-02-23 00:05:30|64.78|64.38|64.73|64.33|64.78|64.38|64.73|64.33|6
1740269140000|2025-02-23 00:05:40|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1740269150000|2025-02-23 00:05:50|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|4
1740269160000|2025-02-23 00:06:00|64.74|64.34|64.73|64.33|64.74|64.34|64.7|64.3|12
1740269170000|2025-02-23 00:06:10|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|7
1740269180000|2025-02-23 00:06:20|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740269200000|2025-02-23 00:06:40|64.71|64.31|64.72|64.32|64.74|64.34|64.7|64.3|7
1740269210000|2025-02-23 00:06:50|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|7
1740269220000|2025-02-23 00:07:00|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|6
1740269240000|2025-02-23 00:07:20|64.72|64.32|64.72|64.32|64.75|64.35|64.71|64.31|5
1740269250000|2025-02-23 00:07:30|64.71|64.31|64.79|64.39|64.79|64.39|64.71|64.31|10
1740269260000|2025-02-23 00:07:40|64.84|64.44|64.8|64.4|64.84|64.44|64.8|64.4|5
1740269270000|2025-02-23 00:07:50|64.82|64.42|64.8|64.4|64.82|64.42|64.8|64.4|5
1740269280000|2025-02-23 00:08:00|64.82|64.42|64.81|64.41|64.84|64.44|64.81|64.41|6
1740269290000|2025-02-23 00:08:10|64.8|64.4|64.82|64.42|64.85|64.45|64.8|64.4|6
1740269300000|2025-02-23 00:08:20|64.81|64.41|64.82|64.42|64.82|64.42|64.8|64.4|5
1740269310000|2025-02-23 00:08:30|64.81|64.41|64.8|64.4|64.81|64.41|64.8|64.4|2
1740269320000|2025-02-23 00:08:40|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|4
1740269330000|2025-02-23 00:08:50|64.8|64.4|64.81|64.41|64.83|64.43|64.8|64.4|5
1740269340000|2025-02-23 00:09:00|64.8|64.4|64.72|64.32|64.8|64.4|64.72|64.32|8
1740269350000|2025-02-23 00:09:10|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|5
1740269360000|2025-02-23 00:09:20|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|6
1740269370000|2025-02-23 00:09:30|64.7|64.3|64.71|64.31|64.73|64.33|64.7|64.3|7
1740269380000|2025-02-23 00:09:40|64.7|64.3|64.72|64.32|64.72|64.32|64.7|64.3|4
1740269390000|2025-02-23 00:09:50|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740269400000|2025-02-23 00:10:00|64.7|64.3|64.72|64.32|64.72|64.32|64.7|64.3|2
1740269410000|2025-02-23 00:10:10|64.71|64.31|64.72|64.32|64.73|64.33|64.7|64.3|6
1740269420000|2025-02-23 00:10:20|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740269440000|2025-02-23 00:10:40|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740269450000|2025-02-23 00:10:50|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|5
1740269460000|2025-02-23 00:11:00|64.7|64.3|64.71|64.31|64.73|64.33|64.7|64.3|8
1740269470000|2025-02-23 00:11:10|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|3
1740269480000|2025-02-23 00:11:20|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|7
1740269490000|2025-02-23 00:11:30|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1740269500000|2025-02-23 00:11:40|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|3
1740269510000|2025-02-23 00:11:50|64.7|64.3|64.71|64.31|64.73|64.33|64.7|64.3|4
1740269520000|2025-02-23 00:12:00|64.68|64.28|64.71|64.31|64.72|64.32|64.68|64.28|6
1740269530000|2025-02-23 00:12:10|64.7|64.3|64.75|64.35|64.78|64.38|64.7|64.3|6
1740269540000|2025-02-23 00:12:20|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|4
1740269550000|2025-02-23 00:12:30|64.7|64.3|64.71|64.31|64.72|64.32|64.7|64.3|9
1740269560000|2025-02-23 00:12:40|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|5
1740269570000|2025-02-23 00:12:50|64.76|64.36|64.72|64.32|64.76|64.36|64.72|64.32|5
1740269580000|2025-02-23 00:13:00|64.71|64.31|64.72|64.32|64.72|64.32|64.7|64.3|3
1740269590000|2025-02-23 00:13:10|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|3
1740269600000|2025-02-23 00:13:20|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|6
1740269610000|2025-02-23 00:13:30|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1740269630000|2025-02-23 00:13:50|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1740269640000|2025-02-23 00:14:00|64.7|64.3|64.72|64.32|64.72|64.32|64.7|64.3|6
1740269650000|2025-02-23 00:14:10|64.71|64.31|64.72|64.32|64.72|64.32|64.7|64.3|5
1740269660000|2025-02-23 00:14:20|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1740269670000|2025-02-23 00:14:30|64.72|64.32|64.7|64.3|64.72|64.32|64.7|64.3|7
1740269680000|2025-02-23 00:14:40|64.72|64.32|64.7|64.3|64.72|64.32|64.7|64.3|5
1740269690000|2025-02-23 00:14:50|64.72|64.32|64.7|64.3|64.72|64.32|64.7|64.3|3
1740269700000|2025-02-23 00:15:00|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|4
1740269710000|2025-02-23 00:15:10|64.7|64.3|64.71|64.31|64.73|64.33|64.7|64.3|8
1740269720000|2025-02-23 00:15:20|64.7|64.3|64.72|64.32|64.73|64.33|64.7|64.3|7
1740269730000|2025-02-23 00:15:30|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1740269740000|2025-02-23 00:15:40|64.7|64.3|64.72|64.32|64.72|64.32|64.7|64.3|2
1740269750000|2025-02-23 00:15:50|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|3
1740269760000|2025-02-23 00:16:00|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|5
1740269770000|2025-02-23 00:16:10|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|7
1740269780000|2025-02-23 00:16:20|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|5
1740269790000|2025-02-23 00:16:30|64.76|64.36|64.73|64.33|64.76|64.36|64.73|64.33|4
1740269800000|2025-02-23 00:16:40|64.72|64.32|64.72|64.32|64.74|64.34|64.71|64.31|8
1740269830000|2025-02-23 00:17:10|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|5
1740269840000|2025-02-23 00:17:20|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|5
1740269850000|2025-02-23 00:17:30|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|5
1740269860000|2025-02-23 00:17:40|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|8
1740269870000|2025-02-23 00:17:50|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|3
1740269880000|2025-02-23 00:18:00|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|5
1740269890000|2025-02-23 00:18:10|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|4
1740269900000|2025-02-23 00:18:20|64.71|64.31|64.71|64.31|64.73|64.33|64.71|64.31|6
1740269910000|2025-02-23 00:18:30|64.73|64.33|64.73|64.33|64.73|64.33|64.71|64.31|6
1740269920000|2025-02-23 00:18:40|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|5
1740269930000|2025-02-23 00:18:50|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|4
1740269940000|2025-02-23 00:19:00|64.71|64.31|64.71|64.31|64.76|64.36|64.71|64.31|9
1740269950000|2025-02-23 00:19:10|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|5
1740269960000|2025-02-23 00:19:20|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|5
1740269970000|2025-02-23 00:19:30|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|3
1740269980000|2025-02-23 00:19:40|64.72|64.32|64.72|64.32|64.73|64.33|64.71|64.31|4
1740269990000|2025-02-23 00:19:50|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1740270000000|2025-02-23 00:20:00|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|6
1740270020000|2025-02-23 00:20:20|64.7|64.3|64.69|64.29|64.72|64.32|64.69|64.29|3
1740270030000|2025-02-23 00:20:30|64.71|64.31|64.71|64.31|64.75|64.35|64.71|64.31|10
1740270040000|2025-02-23 00:20:40|64.7|64.3|64.72|64.32|64.73|64.33|64.7|64.3|6
1740270050000|2025-02-23 00:20:50|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1740270060000|2025-02-23 00:21:00|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|7
1740270070000|2025-02-23 00:21:10|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|4
1740270080000|2025-02-23 00:21:20|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|3
1740270090000|2025-02-23 00:21:30|64.72|64.32|64.72|64.32|64.73|64.33|64.71|64.31|4
1740270100000|2025-02-23 00:21:40|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|2
1740270110000|2025-02-23 00:21:50|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740270120000|2025-02-23 00:22:00|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740270130000|2025-02-23 00:22:10|64.71|64.31|64.71|64.31|64.73|64.33|64.71|64.31|6
1740270140000|2025-02-23 00:22:20|64.73|64.33|64.72|64.32|64.76|64.36|64.72|64.32|7
1740270150000|2025-02-23 00:22:30|64.73|64.33|64.83|64.43|64.84|64.44|64.73|64.33|5
1740270160000|2025-02-23 00:22:40|64.82|64.42|64.8|64.4|64.82|64.42|64.8|64.4|5
1740270170000|2025-02-23 00:22:50|64.81|64.41|64.82|64.42|64.86|64.46|64.8|64.4|10
1740270180000|2025-02-23 00:23:00|64.81|64.41|64.82|64.42|64.83|64.43|64.8|64.4|6
1740270190000|2025-02-23 00:23:10|64.81|64.41|64.83|64.43|64.83|64.43|64.81|64.41|4
1740270200000|2025-02-23 00:23:20|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740270220000|2025-02-23 00:23:40|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|3
1740270230000|2025-02-23 00:23:50|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|5
1740270240000|2025-02-23 00:24:00|64.81|64.41|64.9|64.5|64.9|64.5|64.81|64.41|6
1740270250000|2025-02-23 00:24:10|64.89|64.49|64.92|64.52|64.95|64.55|64.89|64.49|6
1740270260000|2025-02-23 00:24:20|64.95|64.55|64.85|64.45|64.96|64.56|64.84|64.44|8
1740270270000|2025-02-23 00:24:30|64.84|64.44|64.83|64.43|64.84|64.44|64.81|64.41|5
1740270280000|2025-02-23 00:24:40|64.82|64.42|64.81|64.41|64.83|64.43|64.81|64.41|5
1740270290000|2025-02-23 00:24:50|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|6
1740270300000|2025-02-23 00:25:00|64.82|64.42|64.81|64.41|64.82|64.42|64.8|64.4|10
1740270310000|2025-02-23 00:25:10|64.8|64.4|64.82|64.42|64.82|64.42|64.8|64.4|10
1740270330000|2025-02-23 00:25:30|64.81|64.41|64.81|64.41|64.82|64.42|64.81|64.41|3
1740270340000|2025-02-23 00:25:40|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740270350000|2025-02-23 00:25:50|64.85|64.45|64.84|64.44|64.85|64.45|64.84|64.44|2
1740270360000|2025-02-23 00:26:00|64.83|64.43|64.89|64.49|64.89|64.49|64.82|64.42|11
1740270370000|2025-02-23 00:26:10|64.91|64.51|64.91|64.51|64.97|64.57|64.91|64.51|14
1740270380000|2025-02-23 00:26:20|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|2
1740270390000|2025-02-23 00:26:30|64.92|64.52|64.91|64.51|64.92|64.52|64.9|64.5|4
1740270410000|2025-02-23 00:26:50|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1740270420000|2025-02-23 00:27:00|64.88|64.48|64.89|64.49|64.89|64.49|64.86|64.46|8
1740270430000|2025-02-23 00:27:10|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740270440000|2025-02-23 00:27:20|64.91|64.51|64.91|64.51|64.92|64.52|64.9|64.5|5
1740270450000|2025-02-23 00:27:30|64.9|64.5|64.91|64.51|64.92|64.52|64.9|64.5|5
1740270460000|2025-02-23 00:27:40|64.9|64.5|64.94|64.54|64.94|64.54|64.89|64.49|8
1740270470000|2025-02-23 00:27:50|64.97|64.57|65|64.6|65.03|64.63|64.97|64.57|5
1740270480000|2025-02-23 00:28:00|64.96|64.56|64.91|64.51|64.96|64.56|64.91|64.51|7
1740270490000|2025-02-23 00:28:10|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|6
1740270500000|2025-02-23 00:28:20|64.92|64.52|64.92|64.52|64.92|64.52|64.91|64.51|5
1740270510000|2025-02-23 00:28:30|64.91|64.51|64.92|64.52|64.92|64.52|64.91|64.51|6
1740270520000|2025-02-23 00:28:40|64.95|64.55|64.91|64.51|64.95|64.55|64.91|64.51|7
1740270530000|2025-02-23 00:28:50|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|2
1740270540000|2025-02-23 00:29:00|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1740270550000|2025-02-23 00:29:10|64.94|64.54|65|64.6|65.01|64.61|64.94|64.54|3
1740270560000|2025-02-23 00:29:20|64.96|64.56|64.93|64.53|64.96|64.56|64.93|64.53|7
1740270570000|2025-02-23 00:29:30|64.92|64.52|64.92|64.52|64.95|64.55|64.92|64.52|5
1740270580000|2025-02-23 00:29:40|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|6
1740270590000|2025-02-23 00:29:50|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740270600000|2025-02-23 00:30:00|65|64.6|65|64.6|65.01|64.61|65|64.6|5
1740270610000|2025-02-23 00:30:10|65.01|64.61|65.06|64.66|65.07|64.67|65|64.6|8
1740270620000|2025-02-23 00:30:20|65.05|64.65|65.02|64.62|65.05|64.65|65.01|64.61|6
1740270630000|2025-02-23 00:30:30|65.01|64.61|65.01|64.61|65.02|64.62|65.01|64.61|3
1740270640000|2025-02-23 00:30:40|65|64.6|65.02|64.62|65.02|64.62|65|64.6|5
1740270650000|2025-02-23 00:30:50|65.01|64.61|65.01|64.61|65.02|64.62|65.01|64.61|5
1740270660000|2025-02-23 00:31:00|65|64.6|65.01|64.61|65.02|64.62|65|64.6|5
1740270670000|2025-02-23 00:31:10|65|64.6|65.01|64.61|65.02|64.62|65|64.6|3
1740270680000|2025-02-23 00:31:20|65|64.6|65.02|64.62|65.02|64.62|65|64.6|6
1740270690000|2025-02-23 00:31:30|65.01|64.61|65.01|64.61|65.02|64.62|65.01|64.61|5
1740270700000|2025-02-23 00:31:40|65.02|64.62|65.02|64.62|65.02|64.62|65.01|64.61|7
1740270710000|2025-02-23 00:31:50|65.01|64.61|65.01|64.61|65.02|64.62|65|64.6|7
1740270720000|2025-02-23 00:32:00|65|64.6|65.02|64.62|65.02|64.62|65|64.6|9
1740270730000|2025-02-23 00:32:10|65.03|64.63|65.02|64.62|65.03|64.63|65|64.6|7
1740270760000|2025-02-23 00:32:40|65.04|64.64|65.1|64.7|65.14|64.74|65.04|64.64|7
1740270770000|2025-02-23 00:32:50|65.14|64.74|65.11|64.71|65.14|64.74|65.11|64.71|4
1740270780000|2025-02-23 00:33:00|65.1|64.7|65.1|64.7|65.12|64.72|65.1|64.7|7
1740270800000|2025-02-23 00:33:20|65.11|64.71|65.14|64.74|65.15|64.75|65.1|64.7|7
1740270810000|2025-02-23 00:33:30|65.13|64.73|65.1|64.7|65.13|64.73|65.1|64.7|4
1740270820000|2025-02-23 00:33:40|65.11|64.71|65.1|64.7|65.11|64.71|65.1|64.7|4
1740270830000|2025-02-23 00:33:50|65.12|64.72|65.11|64.71|65.12|64.72|65.1|64.7|4
1740270840000|2025-02-23 00:34:00|65.1|64.7|65.1|64.7|65.12|64.72|65.1|64.7|4
1740270850000|2025-02-23 00:34:10|65.12|64.72|65.11|64.71|65.12|64.72|65.11|64.71|2
1740270860000|2025-02-23 00:34:20|65.12|64.72|65.12|64.72|65.12|64.72|65.11|64.71|3
1740270870000|2025-02-23 00:34:30|65.11|64.71|65.11|64.71|65.12|64.72|65.1|64.7|6
1740270880000|2025-02-23 00:34:40|65.12|64.72|65.12|64.72|65.12|64.72|65.1|64.7|9
1740270890000|2025-02-23 00:34:50|65.11|64.71|65.11|64.71|65.12|64.72|65.1|64.7|7
1740270900000|2025-02-23 00:35:00|65.1|64.7|65.12|64.72|65.14|64.74|65.08|64.68|11
1740270910000|2025-02-23 00:35:10|65.11|64.71|65.11|64.71|65.12|64.72|65.1|64.7|4
1740270920000|2025-02-23 00:35:20|65.09|64.69|65.11|64.71|65.14|64.74|65.05|64.65|13
1740270940000|2025-02-23 00:35:40|65.1|64.7|65.09|64.69|65.1|64.7|65.09|64.69|2
1740270950000|2025-02-23 00:35:50|65.06|64.66|65.11|64.71|65.13|64.73|65.03|64.63|10
1740270960000|2025-02-23 00:36:00|65.08|64.68|65.02|64.62|65.08|64.68|65.02|64.62|13
1740270970000|2025-02-23 00:36:10|65.03|64.63|65.09|64.69|65.09|64.69|65.02|64.62|7
1740270980000|2025-02-23 00:36:20|65.08|64.68|65.1|64.7|65.11|64.71|65.08|64.68|3
1740271000000|2025-02-23 00:36:40|65.03|64.63|65.03|64.63|65.03|64.63|65.03|64.63|1
1740271010000|2025-02-23 00:36:50|65.02|64.62|65.02|64.62|65.03|64.63|65.02|64.62|3
1740271020000|2025-02-23 00:37:00|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|18
1740271030000|2025-02-23 00:37:10|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|8
1740271040000|2025-02-23 00:37:20|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|6
1740271050000|2025-02-23 00:37:30|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|4
1740271060000|2025-02-23 00:37:40|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|4
1740271070000|2025-02-23 00:37:50|65.03|64.63|65.01|64.61|65.03|64.63|65.01|64.61|3
1740271080000|2025-02-23 00:38:00|65.02|64.62|65.02|64.62|65.02|64.62|65.02|64.62|1
1740271090000|2025-02-23 00:38:10|65.01|64.61|65.01|64.61|65.02|64.62|65.01|64.61|3
1740271100000|2025-02-23 00:38:20|65.02|64.62|65.02|64.62|65.03|64.63|65.02|64.62|3
1740271110000|2025-02-23 00:38:30|65.01|64.61|65.01|64.61|65.02|64.62|65.01|64.61|5
1740271120000|2025-02-23 00:38:40|65|64.6|65.01|64.61|65.02|64.62|65|64.6|7
1740271130000|2025-02-23 00:38:50|65.02|64.62|65.02|64.62|65.02|64.62|65.01|64.61|7
1740271140000|2025-02-23 00:39:00|65.01|64.61|65.02|64.62|65.02|64.62|65.01|64.61|6
1740271200000|2025-02-23 00:40:00|65.01|64.61|65.01|64.61|65.01|64.61|65.01|64.61|1
1740271210000|2025-02-23 00:40:10|65.02|64.62|65.02|64.62|65.02|64.62|65.02|64.62|1
1740271230000|2025-02-23 00:40:30|64.95|64.55|65.06|64.66|65.07|64.67|64.95|64.55|8
1740271240000|2025-02-23 00:40:40|65.05|64.65|65.01|64.61|65.05|64.65|65|64.6|7
1740271250000|2025-02-23 00:40:50|65.02|64.62|65.02|64.62|65.02|64.62|65.01|64.61|7
1740271260000|2025-02-23 00:41:00|65.01|64.61|65.01|64.61|65.02|64.62|65.01|64.61|3
1740271270000|2025-02-23 00:41:10|65.02|64.62|65.02|64.62|65.02|64.62|65.02|64.62|1
1740271280000|2025-02-23 00:41:20|65.01|64.61|65.01|64.61|65.01|64.61|65.01|64.61|1
1740271290000|2025-02-23 00:41:30|65.02|64.62|65.02|64.62|65.02|64.62|65.02|64.62|1
1740271320000|2025-02-23 00:42:00|65.01|64.61|65.01|64.61|65.01|64.61|65.01|64.61|1
1740271350000|2025-02-23 00:42:30|65.02|64.62|65.02|64.62|65.02|64.62|65.02|64.62|1
1740271360000|2025-02-23 00:42:40|65.01|64.61|65.01|64.61|65.01|64.61|65.01|64.61|1
1740271370000|2025-02-23 00:42:50|65.02|64.62|65.02|64.62|65.02|64.62|65.02|64.62|1
1740271390000|2025-02-23 00:43:10|65|64.6|64.99|64.59|65.01|64.61|64.99|64.59|6
1740271400000|2025-02-23 00:43:20|65.01|64.61|65.02|64.62|65.03|64.63|65|64.6|4
1740271410000|2025-02-23 00:43:30|65.01|64.61|65.01|64.61|65.01|64.61|65|64.6|3
1740271420000|2025-02-23 00:43:40|65|64.6|65.01|64.61|65.02|64.62|65|64.6|8
1740271430000|2025-02-23 00:43:50|65|64.6|65|64.6|65.02|64.62|65|64.6|6
1740271440000|2025-02-23 00:44:00|65.02|64.62|65.01|64.61|65.02|64.62|65|64.6|4
1740271450000|2025-02-23 00:44:10|65|64.6|65.01|64.61|65.02|64.62|65|64.6|7
1740271460000|2025-02-23 00:44:20|65|64.6|65.01|64.61|65.02|64.62|65|64.6|3
1740271470000|2025-02-23 00:44:30|65|64.6|65.01|64.61|65.02|64.62|65|64.6|3
1740271480000|2025-02-23 00:44:40|65|64.6|65|64.6|65.01|64.61|65|64.6|3
1740271490000|2025-02-23 00:44:50|65.01|64.61|65.01|64.61|65.01|64.61|65|64.6|5
1740271500000|2025-02-23 00:45:00|65|64.6|65|64.6|65.01|64.61|65|64.6|7
1740271510000|2025-02-23 00:45:10|65.02|64.62|65|64.6|65.02|64.62|65|64.6|7
1740271520000|2025-02-23 00:45:20|65.01|64.61|65.01|64.61|65.02|64.62|65|64.6|8
1740271530000|2025-02-23 00:45:30|65|64.6|65.01|64.61|65.01|64.61|64.99|64.59|8
1740271540000|2025-02-23 00:45:40|65|64.6|64.93|64.53|65.01|64.61|64.93|64.53|6
1740271560000|2025-02-23 00:46:00|64.94|64.54|64.97|64.57|64.97|64.57|64.93|64.53|5
1740271580000|2025-02-23 00:46:20|65.01|64.61|64.95|64.55|65.01|64.61|64.95|64.55|2
1740271600000|2025-02-23 00:46:40|64.94|64.54|64.95|64.55|64.95|64.55|64.94|64.54|2
1740271620000|2025-02-23 00:47:00|64.98|64.58|64.99|64.59|65|64.6|64.94|64.54|6
1740271630000|2025-02-23 00:47:10|65|64.6|65.02|64.62|65.03|64.63|65|64.6|6
1740271640000|2025-02-23 00:47:20|65.03|64.63|64.95|64.55|65.03|64.63|64.95|64.55|5
1740271650000|2025-02-23 00:47:30|64.99|64.59|64.96|64.56|65.03|64.63|64.96|64.56|9
1740271660000|2025-02-23 00:47:40|64.95|64.55|64.97|64.57|64.97|64.57|64.94|64.54|6
1740271680000|2025-02-23 00:48:00|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1740271690000|2025-02-23 00:48:10|64.91|64.51|64.91|64.51|64.91|64.51|64.91|64.51|1
1740271700000|2025-02-23 00:48:20|64.92|64.52|64.86|64.46|64.92|64.52|64.86|64.46|3
1740271710000|2025-02-23 00:48:30|64.85|64.45|64.92|64.52|64.92|64.52|64.85|64.45|6
1740271720000|2025-02-23 00:48:40|64.91|64.51|64.91|64.51|64.91|64.51|64.9|64.5|3
1740271730000|2025-02-23 00:48:50|64.9|64.5|64.9|64.5|64.91|64.51|64.9|64.5|11
1740271740000|2025-02-23 00:49:00|64.91|64.51|64.85|64.45|64.91|64.51|64.85|64.45|7
1740271790000|2025-02-23 00:49:50|64.88|64.48|64.92|64.52|64.92|64.52|64.88|64.48|4
1740271800000|2025-02-23 00:50:00|64.91|64.51|64.85|64.45|64.91|64.51|64.85|64.45|2
1740271810000|2025-02-23 00:50:10|64.89|64.49|64.91|64.51|64.92|64.52|64.89|64.49|4
1740271820000|2025-02-23 00:50:20|64.85|64.45|64.91|64.51|64.91|64.51|64.85|64.45|3
1740271830000|2025-02-23 00:50:30|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|4
1740271840000|2025-02-23 00:50:40|64.92|64.52|64.89|64.49|64.92|64.52|64.85|64.45|6
1740271850000|2025-02-23 00:50:50|64.91|64.51|64.9|64.5|64.91|64.51|64.9|64.5|2
1740271860000|2025-02-23 00:51:00|64.91|64.51|64.88|64.48|64.91|64.51|64.85|64.45|5
1740271870000|2025-02-23 00:51:10|64.91|64.51|64.9|64.5|64.91|64.51|64.9|64.5|4
1740271880000|2025-02-23 00:51:20|64.91|64.51|64.91|64.51|64.91|64.51|64.85|64.45|8
1740271890000|2025-02-23 00:51:30|64.9|64.5|64.92|64.52|64.92|64.52|64.9|64.5|5
1740271900000|2025-02-23 00:51:40|64.86|64.46|64.91|64.51|64.91|64.51|64.86|64.46|2
1740271910000|2025-02-23 00:51:50|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|16
1740271920000|2025-02-23 00:52:00|64.9|64.5|64.91|64.51|64.91|64.51|64.9|64.5|6
1740271930000|2025-02-23 00:52:10|64.9|64.5|64.9|64.5|64.91|64.51|64.89|64.49|8
1740271940000|2025-02-23 00:52:20|64.91|64.51|64.9|64.5|64.91|64.51|64.9|64.5|6
1740271950000|2025-02-23 00:52:30|64.91|64.51|64.9|64.5|64.91|64.51|64.9|64.5|6
1740271970000|2025-02-23 00:52:50|64.91|64.51|64.91|64.51|64.91|64.51|64.91|64.51|1
1740271980000|2025-02-23 00:53:00|64.92|64.52|64.86|64.46|64.92|64.52|64.86|64.46|2
1740272000000|2025-02-23 00:53:20|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740272010000|2025-02-23 00:53:30|64.82|64.42|64.86|64.46|64.86|64.46|64.82|64.42|3
1740272040000|2025-02-23 00:54:00|64.89|64.49|64.93|64.53|64.95|64.55|64.89|64.49|5
1740272050000|2025-02-23 00:54:10|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|6
1740272060000|2025-02-23 00:54:20|64.89|64.49|64.92|64.52|64.92|64.52|64.89|64.49|6
1740272070000|2025-02-23 00:54:30|64.91|64.51|64.91|64.51|64.92|64.52|64.9|64.5|7
1740272090000|2025-02-23 00:54:50|64.92|64.52|64.99|64.59|64.99|64.59|64.91|64.51|4
1740272100000|2025-02-23 00:55:00|65.05|64.65|65.01|64.61|65.05|64.65|65.01|64.61|5
1740272110000|2025-02-23 00:55:10|65|64.6|65.01|64.61|65.04|64.64|65|64.6|8
1740272120000|2025-02-23 00:55:20|65|64.6|65|64.6|65.02|64.62|65|64.6|6
1740272130000|2025-02-23 00:55:30|65.02|64.62|65.02|64.62|65.02|64.62|65.01|64.61|5
1740272140000|2025-02-23 00:55:40|65.01|64.61|65|64.6|65.02|64.62|65|64.6|4
1740272160000|2025-02-23 00:56:00|65.01|64.61|64.97|64.57|65.01|64.61|64.97|64.57|3
1740272170000|2025-02-23 00:56:10|65|64.6|65.01|64.61|65.03|64.63|65|64.6|4
1740272180000|2025-02-23 00:56:20|65.02|64.62|65|64.6|65.02|64.62|65|64.6|6
1740272190000|2025-02-23 00:56:30|65.01|64.61|65|64.6|65.01|64.61|65|64.6|4
1740272200000|2025-02-23 00:56:40|65.01|64.61|65.01|64.61|65.02|64.62|65|64.6|6
1740272210000|2025-02-23 00:56:50|65|64.6|65|64.6|65.02|64.62|65|64.6|4
1740272220000|2025-02-23 00:57:00|64.99|64.59|65|64.6|65.01|64.61|64.99|64.59|5
1740272230000|2025-02-23 00:57:10|64.99|64.59|64.98|64.58|65.01|64.61|64.98|64.58|6
1740272240000|2025-02-23 00:57:20|65|64.6|64.92|64.52|65|64.6|64.92|64.52|9
1740272250000|2025-02-23 00:57:30|64.91|64.51|64.91|64.51|64.93|64.53|64.91|64.51|6
1740272260000|2025-02-23 00:57:40|64.93|64.53|64.92|64.52|64.93|64.53|64.91|64.51|7
1740272270000|2025-02-23 00:57:50|64.91|64.51|64.92|64.52|64.93|64.53|64.91|64.51|3
1740272280000|2025-02-23 00:58:00|64.91|64.51|64.91|64.51|64.91|64.51|64.91|64.51|1
1740272290000|2025-02-23 00:58:10|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740272300000|2025-02-23 00:58:20|64.99|64.59|65.02|64.62|65.05|64.65|64.99|64.59|5
1740272310000|2025-02-23 00:58:30|65.01|64.61|64.99|64.59|65.02|64.62|64.99|64.59|9
1740272320000|2025-02-23 00:58:40|65.02|64.62|65.01|64.61|65.02|64.62|65.01|64.61|2
1740272330000|2025-02-23 00:58:50|65|64.6|65|64.6|65.02|64.62|64.99|64.59|6
1740272340000|2025-02-23 00:59:00|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1740272360000|2025-02-23 00:59:20|64.97|64.57|64.93|64.53|64.97|64.57|64.93|64.53|7
1740272390000|2025-02-23 00:59:50|64.99|64.59|64.94|64.54|65|64.6|64.94|64.54|7
1740272400000|2025-02-23 01:00:00|64.93|64.53|64.92|64.52|64.99|64.59|64.92|64.52|8
1740272410000|2025-02-23 01:00:10|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|4
1740272420000|2025-02-23 01:00:20|64.95|64.55|65.01|64.61|65.01|64.61|64.95|64.55|7
1740272430000|2025-02-23 01:00:30|65|64.6|64.99|64.59|65.01|64.61|64.98|64.58|8
1740272440000|2025-02-23 01:00:40|64.98|64.58|64.92|64.52|64.98|64.58|64.92|64.52|9
1740272450000|2025-02-23 01:00:50|64.91|64.51|64.92|64.52|64.92|64.52|64.91|64.51|4
1740272460000|2025-02-23 01:01:00|64.91|64.51|65.01|64.61|65.01|64.61|64.91|64.51|5
1740272470000|2025-02-23 01:01:10|65.03|64.63|64.99|64.59|65.03|64.63|64.99|64.59|4
1740272480000|2025-02-23 01:01:20|64.98|64.58|65|64.6|65.01|64.61|64.97|64.57|10
1740272490000|2025-02-23 01:01:30|65.01|64.61|65|64.6|65.01|64.61|65|64.6|4
1740272500000|2025-02-23 01:01:40|64.99|64.59|65|64.6|65.03|64.63|64.99|64.59|7
1740272510000|2025-02-23 01:01:50|64.98|64.58|64.93|64.53|64.98|64.58|64.93|64.53|6
1740272520000|2025-02-23 01:02:00|64.92|64.52|65|64.6|65.01|64.61|64.92|64.52|11
1740272530000|2025-02-23 01:02:10|64.99|64.59|65|64.6|65.01|64.61|64.99|64.59|9
1740272550000|2025-02-23 01:02:30|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1740272560000|2025-02-23 01:02:40|65.01|64.61|65|64.6|65.01|64.61|65|64.6|2
1740272570000|2025-02-23 01:02:50|64.99|64.59|65.01|64.61|65.04|64.64|64.98|64.58|9
1740272580000|2025-02-23 01:03:00|65|64.6|65.01|64.61|65.01|64.61|64.99|64.59|3
1740272590000|2025-02-23 01:03:10|65|64.6|65.01|64.61|65.01|64.61|64.98|64.58|5
1740272600000|2025-02-23 01:03:20|65|64.6|65.01|64.61|65.01|64.61|64.99|64.59|9
1740272610000|2025-02-23 01:03:30|65|64.6|65.01|64.61|65.01|64.61|64.98|64.58|7
1740272620000|2025-02-23 01:03:40|64.94|64.54|64.93|64.53|64.95|64.55|64.9|64.5|10
1740272630000|2025-02-23 01:03:50|64.92|64.52|64.96|64.56|64.98|64.58|64.92|64.52|8
1740272640000|2025-02-23 01:04:00|64.95|64.55|64.92|64.52|64.95|64.55|64.91|64.51|6
1740272650000|2025-02-23 01:04:10|64.91|64.51|64.98|64.58|64.99|64.59|64.9|64.5|9
1740272660000|2025-02-23 01:04:20|65.01|64.61|65.01|64.61|65.01|64.61|65.01|64.61|1
1740272680000|2025-02-23 01:04:40|65|64.6|65.01|64.61|65.01|64.61|65|64.6|2
1740272690000|2025-02-23 01:04:50|65|64.6|64.95|64.55|65.01|64.61|64.93|64.53|6
1740272700000|2025-02-23 01:05:00|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1740272710000|2025-02-23 01:05:10|64.93|64.53|64.93|64.53|64.95|64.55|64.91|64.51|10
1740272720000|2025-02-23 01:05:20|64.96|64.56|64.96|64.56|65|64.6|64.95|64.55|9
1740272730000|2025-02-23 01:05:30|64.91|64.51|64.93|64.53|64.93|64.53|64.91|64.51|2
1740272770000|2025-02-23 01:06:10|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1740272790000|2025-02-23 01:06:30|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740272810000|2025-02-23 01:06:50|64.91|64.51|64.91|64.51|64.91|64.51|64.91|64.51|1
1740272820000|2025-02-23 01:07:00|64.92|64.52|65.02|64.62|65.03|64.63|64.92|64.52|4
1740272830000|2025-02-23 01:07:10|65.01|64.61|64.99|64.59|65.01|64.61|64.99|64.59|5
1740272840000|2025-02-23 01:07:20|65.01|64.61|64.95|64.55|65.01|64.61|64.95|64.55|5
1740272850000|2025-02-23 01:07:30|64.96|64.56|65.02|64.62|65.03|64.63|64.95|64.55|9
1740272860000|2025-02-23 01:07:40|65.01|64.61|65.02|64.62|65.02|64.62|65|64.6|3
1740272870000|2025-02-23 01:07:50|65.01|64.61|65.01|64.61|65.02|64.62|65|64.6|8
1740272880000|2025-02-23 01:08:00|65|64.6|64.94|64.54|65|64.6|64.92|64.52|14
1740272890000|2025-02-23 01:08:10|64.93|64.53|64.92|64.52|64.94|64.54|64.91|64.51|11
1740272900000|2025-02-23 01:08:20|64.93|64.53|64.93|64.53|64.94|64.54|64.92|64.52|9
1740272910000|2025-02-23 01:08:30|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1740272960000|2025-02-23 01:09:20|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1740272970000|2025-02-23 01:09:30|64.93|64.53|64.99|64.59|64.99|64.59|64.93|64.53|5
1740272980000|2025-02-23 01:09:40|65.03|64.63|65.01|64.61|65.03|64.63|65|64.6|5
1740272990000|2025-02-23 01:09:50|65.02|64.62|64.94|64.54|65.02|64.62|64.94|64.54|10
1740273000000|2025-02-23 01:10:00|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|4
1740273010000|2025-02-23 01:10:10|64.93|64.53|64.93|64.53|64.94|64.54|64.93|64.53|13
1740273020000|2025-02-23 01:10:20|64.94|64.54|64.94|64.54|64.94|64.54|64.93|64.53|11
1740273030000|2025-02-23 01:10:30|64.93|64.53|64.93|64.53|64.94|64.54|64.91|64.51|11
1740273040000|2025-02-23 01:10:40|64.91|64.51|64.93|64.53|64.93|64.53|64.91|64.51|2
1740273060000|2025-02-23 01:11:00|64.96|64.56|64.92|64.52|64.96|64.56|64.92|64.52|7
1740273090000|2025-02-23 01:11:30|64.91|64.51|64.92|64.52|64.92|64.52|64.91|64.51|2
1740273140000|2025-02-23 01:12:20|64.84|64.44|64.84|64.44|64.84|64.44|64.84|64.44|1
1740273180000|2025-02-23 01:13:00|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740273200000|2025-02-23 01:13:20|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740273210000|2025-02-23 01:13:30|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740273220000|2025-02-23 01:13:40|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740273260000|2025-02-23 01:14:20|64.86|64.46|64.83|64.43|64.86|64.46|64.82|64.42|4
1740273270000|2025-02-23 01:14:30|64.86|64.46|64.85|64.45|64.86|64.46|64.85|64.45|2
1740273280000|2025-02-23 01:14:40|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1740273290000|2025-02-23 01:14:50|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740273300000|2025-02-23 01:15:00|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740273310000|2025-02-23 01:15:10|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740273330000|2025-02-23 01:15:30|64.91|64.51|64.9|64.5|64.91|64.51|64.9|64.5|2
1740273340000|2025-02-23 01:15:40|64.91|64.51|64.91|64.51|64.91|64.51|64.91|64.51|1
1740273380000|2025-02-23 01:16:20|64.88|64.48|64.84|64.44|64.88|64.48|64.84|64.44|7
1740273390000|2025-02-23 01:16:30|64.89|64.49|64.84|64.44|64.89|64.49|64.84|64.44|5
1740273400000|2025-02-23 01:16:40|64.83|64.43|64.85|64.45|64.87|64.47|64.83|64.43|13
1740273410000|2025-02-23 01:16:50|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1740273440000|2025-02-23 01:17:20|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|3
1740273450000|2025-02-23 01:17:30|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740273470000|2025-02-23 01:17:50|64.81|64.41|64.81|64.41|64.82|64.42|64.81|64.41|5
1740273490000|2025-02-23 01:18:10|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740273510000|2025-02-23 01:18:30|64.82|64.42|64.82|64.42|64.82|64.42|64.81|64.41|5
1740273530000|2025-02-23 01:18:50|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740273550000|2025-02-23 01:19:10|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740273570000|2025-02-23 01:19:30|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|4
1740273600000|2025-02-23 01:20:00|64.85|64.45|64.82|64.42|64.85|64.45|64.81|64.41|6
1740273630000|2025-02-23 01:20:30|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1740273640000|2025-02-23 01:20:40|64.77|64.37|64.75|64.35|64.77|64.37|64.73|64.33|11
1740273650000|2025-02-23 01:20:50|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1740273660000|2025-02-23 01:21:00|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740273670000|2025-02-23 01:21:10|64.73|64.33|64.73|64.33|64.76|64.36|64.73|64.33|7
1740273680000|2025-02-23 01:21:20|64.72|64.32|64.72|64.32|64.73|64.33|64.71|64.31|5
1740273690000|2025-02-23 01:21:30|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|8
1740273710000|2025-02-23 01:21:50|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740273730000|2025-02-23 01:22:10|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740273740000|2025-02-23 01:22:20|64.82|64.42|64.76|64.36|64.82|64.42|64.76|64.36|5
1740273750000|2025-02-23 01:22:30|64.75|64.35|64.74|64.34|64.75|64.35|64.71|64.31|3
1740273760000|2025-02-23 01:22:40|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740273780000|2025-02-23 01:23:00|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740273790000|2025-02-23 01:23:10|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740273810000|2025-02-23 01:23:30|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740273840000|2025-02-23 01:24:00|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740273860000|2025-02-23 01:24:20|64.73|64.33|64.77|64.37|64.77|64.37|64.73|64.33|15
1740273870000|2025-02-23 01:24:30|64.76|64.36|64.76|64.36|64.78|64.38|64.73|64.33|8
1740273890000|2025-02-23 01:24:50|64.75|64.35|64.75|64.35|64.76|64.36|64.75|64.35|3
1740273900000|2025-02-23 01:25:00|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1740273920000|2025-02-23 01:25:20|64.81|64.41|64.83|64.43|64.85|64.45|64.81|64.41|4
1740273930000|2025-02-23 01:25:30|64.84|64.44|64.82|64.42|64.84|64.44|64.81|64.41|5
1740273950000|2025-02-23 01:25:50|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|8
1740273960000|2025-02-23 01:26:00|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740273970000|2025-02-23 01:26:10|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740274000000|2025-02-23 01:26:40|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740274060000|2025-02-23 01:27:40|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740274150000|2025-02-23 01:29:10|64.8|64.4|64.82|64.42|64.82|64.42|64.8|64.4|3
1740274160000|2025-02-23 01:29:20|64.81|64.41|64.81|64.41|64.82|64.42|64.8|64.4|5
1740274180000|2025-02-23 01:29:40|64.77|64.37|64.76|64.36|64.77|64.37|64.76|64.36|2
1740274190000|2025-02-23 01:29:50|64.75|64.35|64.73|64.33|64.75|64.35|64.73|64.33|3
1740274220000|2025-02-23 01:30:20|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740274260000|2025-02-23 01:31:00|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1740274290000|2025-02-23 01:31:30|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740274310000|2025-02-23 01:31:50|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740274320000|2025-02-23 01:32:00|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740274350000|2025-02-23 01:32:30|64.75|64.35|64.77|64.37|64.77|64.37|64.75|64.35|2
1740274360000|2025-02-23 01:32:40|64.76|64.36|64.76|64.36|64.77|64.37|64.76|64.36|5
1740274390000|2025-02-23 01:33:10|64.75|64.35|64.76|64.36|64.76|64.36|64.74|64.34|4
1740274410000|2025-02-23 01:33:30|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1740274420000|2025-02-23 01:33:40|64.74|64.34|64.75|64.35|64.75|64.35|64.74|64.34|2
1740274430000|2025-02-23 01:33:50|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740274440000|2025-02-23 01:34:00|64.73|64.33|64.72|64.32|64.74|64.34|64.72|64.32|4
1740274450000|2025-02-23 01:34:10|64.76|64.36|64.77|64.37|64.77|64.37|64.76|64.36|2
1740274460000|2025-02-23 01:34:20|64.76|64.36|64.81|64.41|64.83|64.43|64.74|64.34|9
1740274470000|2025-02-23 01:34:30|64.84|64.44|64.82|64.42|64.84|64.44|64.82|64.42|3
1740274480000|2025-02-23 01:34:40|64.8|64.4|64.8|64.4|64.8|64.4|64.77|64.37|4
1740274490000|2025-02-23 01:34:50|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740274510000|2025-02-23 01:35:10|64.76|64.36|64.73|64.33|64.76|64.36|64.73|64.33|4
1740274520000|2025-02-23 01:35:20|64.72|64.32|64.81|64.41|64.83|64.43|64.72|64.32|8
1740274530000|2025-02-23 01:35:30|64.84|64.44|64.82|64.42|64.84|64.44|64.82|64.42|3
1740274540000|2025-02-23 01:35:40|64.93|64.53|64.84|64.44|64.93|64.53|64.84|64.44|6
1740274550000|2025-02-23 01:35:50|64.83|64.43|64.81|64.41|64.83|64.43|64.81|64.41|7
1740274570000|2025-02-23 01:36:10|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1740274580000|2025-02-23 01:36:20|64.82|64.42|64.82|64.42|64.82|64.42|64.81|64.41|3
1740274590000|2025-02-23 01:36:30|64.81|64.41|64.81|64.41|64.82|64.42|64.81|64.41|3
1740274600000|2025-02-23 01:36:40|64.87|64.47|64.82|64.42|64.87|64.47|64.82|64.42|6
1740274610000|2025-02-23 01:36:50|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|4
1740274620000|2025-02-23 01:37:00|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|6
1740274630000|2025-02-23 01:37:10|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740274640000|2025-02-23 01:37:20|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740274650000|2025-02-23 01:37:30|64.81|64.41|64.84|64.44|64.85|64.45|64.81|64.41|4
1740274660000|2025-02-23 01:37:40|64.85|64.45|64.83|64.43|64.85|64.45|64.83|64.43|5
1740274680000|2025-02-23 01:38:00|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740274710000|2025-02-23 01:38:30|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740274730000|2025-02-23 01:38:50|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740274750000|2025-02-23 01:39:10|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740274760000|2025-02-23 01:39:20|64.82|64.42|64.82|64.42|64.82|64.42|64.81|64.41|3
1740274780000|2025-02-23 01:39:40|64.81|64.41|64.78|64.38|64.81|64.41|64.77|64.37|4
1740274790000|2025-02-23 01:39:50|64.75|64.35|64.81|64.41|64.81|64.41|64.75|64.35|4
1740274800000|2025-02-23 01:40:00|64.8|64.4|64.83|64.43|64.84|64.44|64.8|64.4|4
1740274810000|2025-02-23 01:40:10|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|2
1740274820000|2025-02-23 01:40:20|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740274830000|2025-02-23 01:40:30|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740274860000|2025-02-23 01:41:00|64.79|64.39|64.74|64.34|64.79|64.39|64.71|64.31|9
1740274870000|2025-02-23 01:41:10|64.79|64.39|64.82|64.42|64.82|64.42|64.79|64.39|3
1740274920000|2025-02-23 01:42:00|64.83|64.43|64.83|64.43|64.85|64.45|64.83|64.43|6
1740274930000|2025-02-23 01:42:10|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740274970000|2025-02-23 01:42:50|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740274980000|2025-02-23 01:43:00|64.82|64.42|64.81|64.41|64.85|64.45|64.81|64.41|11
1740274990000|2025-02-23 01:43:10|64.8|64.4|64.8|64.4|64.81|64.41|64.8|64.4|3
1740275000000|2025-02-23 01:43:20|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|3
1740275040000|2025-02-23 01:44:00|64.8|64.4|64.82|64.42|64.82|64.42|64.76|64.36|7
1740275050000|2025-02-23 01:44:10|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740275060000|2025-02-23 01:44:20|64.82|64.42|64.81|64.41|64.82|64.42|64.81|64.41|2
1740275080000|2025-02-23 01:44:40|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|2
1740275090000|2025-02-23 01:44:50|64.82|64.42|64.82|64.42|64.82|64.42|64.81|64.41|3
1740275130000|2025-02-23 01:45:30|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740275140000|2025-02-23 01:45:40|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740275160000|2025-02-23 01:46:00|64.81|64.41|64.82|64.42|64.82|64.42|64.81|64.41|2
1740275190000|2025-02-23 01:46:30|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|3
1740275200000|2025-02-23 01:46:40|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1740275210000|2025-02-23 01:46:50|64.82|64.42|64.84|64.44|64.88|64.48|64.82|64.42|7
1740275220000|2025-02-23 01:47:00|64.83|64.43|64.84|64.44|64.84|64.44|64.83|64.43|2
1740275230000|2025-02-23 01:47:10|64.86|64.46|64.89|64.49|64.9|64.5|64.86|64.46|6
1740275240000|2025-02-23 01:47:20|64.9|64.5|64.91|64.51|64.92|64.52|64.88|64.48|5
1740275250000|2025-02-23 01:47:30|64.9|64.5|64.92|64.52|64.92|64.52|64.9|64.5|4
1740275260000|2025-02-23 01:47:40|64.91|64.51|64.9|64.5|64.91|64.51|64.9|64.5|2
1740275270000|2025-02-23 01:47:50|64.92|64.52|64.9|64.5|64.92|64.52|64.9|64.5|3
1740275280000|2025-02-23 01:48:00|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1740275290000|2025-02-23 01:48:10|64.86|64.46|64.84|64.44|64.86|64.46|64.82|64.42|5
1740275300000|2025-02-23 01:48:20|64.82|64.42|64.84|64.44|64.84|64.44|64.82|64.42|2
1740275320000|2025-02-23 01:48:40|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740275330000|2025-02-23 01:48:50|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740275380000|2025-02-23 01:49:40|64.85|64.45|64.83|64.43|64.85|64.45|64.83|64.43|3
1740275390000|2025-02-23 01:49:50|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740275400000|2025-02-23 01:50:00|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740275410000|2025-02-23 01:50:10|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740275430000|2025-02-23 01:50:30|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740275460000|2025-02-23 01:51:00|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|5
1740275470000|2025-02-23 01:51:10|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|5
1740275500000|2025-02-23 01:51:40|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740275510000|2025-02-23 01:51:50|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740275530000|2025-02-23 01:52:10|64.84|64.44|64.86|64.46|64.87|64.47|64.82|64.42|7
1740275540000|2025-02-23 01:52:20|64.87|64.47|64.86|64.46|64.91|64.51|64.86|64.46|10
1740275560000|2025-02-23 01:52:40|64.89|64.49|64.86|64.46|64.89|64.49|64.86|64.46|6
1740275630000|2025-02-23 01:53:50|64.89|64.49|64.86|64.46|64.89|64.49|64.86|64.46|9
1740275660000|2025-02-23 01:54:20|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1740275670000|2025-02-23 01:54:30|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1740275680000|2025-02-23 01:54:40|64.85|64.45|64.82|64.42|64.85|64.45|64.82|64.42|6
1740275690000|2025-02-23 01:54:50|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740275700000|2025-02-23 01:55:00|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|5
1740275710000|2025-02-23 01:55:10|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740275740000|2025-02-23 01:55:40|64.85|64.45|64.82|64.42|64.85|64.45|64.82|64.42|4
1740275750000|2025-02-23 01:55:50|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740275760000|2025-02-23 01:56:00|64.86|64.46|64.82|64.42|64.86|64.46|64.82|64.42|2
1740275770000|2025-02-23 01:56:10|64.86|64.46|64.83|64.43|64.86|64.46|64.83|64.43|2
1740275790000|2025-02-23 01:56:30|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740275800000|2025-02-23 01:56:40|64.85|64.45|64.82|64.42|64.85|64.45|64.82|64.42|4
1740275830000|2025-02-23 01:57:10|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740275840000|2025-02-23 01:57:20|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740275910000|2025-02-23 01:58:30|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740275920000|2025-02-23 01:58:40|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740276010000|2025-02-23 02:00:10|64.83|64.43|64.86|64.46|64.86|64.46|64.83|64.43|2
1740276020000|2025-02-23 02:00:20|64.89|64.49|64.89|64.49|64.9|64.5|64.86|64.46|6
1740276030000|2025-02-23 02:00:30|64.88|64.48|64.85|64.45|64.88|64.48|64.85|64.45|4
1740276040000|2025-02-23 02:00:40|64.86|64.46|64.84|64.44|64.86|64.46|64.84|64.44|2
1740276070000|2025-02-23 02:01:10|64.87|64.47|64.89|64.49|64.89|64.49|64.86|64.46|3
1740276080000|2025-02-23 02:01:20|64.91|64.51|64.87|64.47|64.91|64.51|64.87|64.47|5
1740276090000|2025-02-23 02:01:30|64.85|64.45|64.85|64.45|64.85|64.45|64.85|64.45|1
1740276100000|2025-02-23 02:01:40|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740276110000|2025-02-23 02:01:50|64.83|64.43|64.83|64.43|64.87|64.47|64.82|64.42|8
1740276120000|2025-02-23 02:02:00|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740276130000|2025-02-23 02:02:10|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|2
1740276140000|2025-02-23 02:02:20|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740276160000|2025-02-23 02:02:40|64.81|64.41|64.83|64.43|64.83|64.43|64.81|64.41|3
1740276180000|2025-02-23 02:03:00|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740276190000|2025-02-23 02:03:10|64.83|64.43|64.91|64.51|64.91|64.51|64.83|64.43|4
1740276200000|2025-02-23 02:03:20|64.92|64.52|64.92|64.52|64.97|64.57|64.91|64.51|10
1740276210000|2025-02-23 02:03:30|64.9|64.5|64.87|64.47|64.92|64.52|64.87|64.47|8
1740276220000|2025-02-23 02:03:40|64.86|64.46|64.84|64.44|64.86|64.46|64.81|64.41|7
1740276230000|2025-02-23 02:03:50|64.83|64.43|64.82|64.42|64.84|64.44|64.82|64.42|4
1740276240000|2025-02-23 02:04:00|64.83|64.43|64.82|64.42|64.84|64.44|64.82|64.42|5
1740276250000|2025-02-23 02:04:10|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740276260000|2025-02-23 02:04:20|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740276280000|2025-02-23 02:04:40|64.81|64.41|64.83|64.43|64.83|64.43|64.81|64.41|3
1740276290000|2025-02-23 02:04:50|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740276300000|2025-02-23 02:05:00|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1740276310000|2025-02-23 02:05:10|64.75|64.35|64.79|64.39|64.79|64.39|64.75|64.35|3
1740276320000|2025-02-23 02:05:20|64.78|64.38|64.76|64.36|64.78|64.38|64.76|64.36|5
1740276330000|2025-02-23 02:05:30|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1740276350000|2025-02-23 02:05:50|64.76|64.36|64.75|64.35|64.76|64.36|64.75|64.35|2
1740276360000|2025-02-23 02:06:00|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740276370000|2025-02-23 02:06:10|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|16
1740276380000|2025-02-23 02:06:20|64.73|64.33|64.74|64.34|64.74|64.34|64.72|64.32|12
1740276390000|2025-02-23 02:06:30|64.73|64.33|64.74|64.34|64.74|64.34|64.73|64.33|4
1740276400000|2025-02-23 02:06:40|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740276430000|2025-02-23 02:07:10|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|2
1740276450000|2025-02-23 02:07:30|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|2
1740276470000|2025-02-23 02:07:50|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1740276480000|2025-02-23 02:08:00|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|3
1740276490000|2025-02-23 02:08:10|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1740276500000|2025-02-23 02:08:20|64.71|64.31|64.73|64.33|64.73|64.33|64.7|64.3|3
1740276520000|2025-02-23 02:08:40|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1740276540000|2025-02-23 02:09:00|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740276640000|2025-02-23 02:10:40|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740276660000|2025-02-23 02:11:00|64.77|64.37|64.74|64.34|64.77|64.37|64.74|64.34|4
1740276680000|2025-02-23 02:11:20|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1740276690000|2025-02-23 02:11:30|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|6
1740276740000|2025-02-23 02:12:20|64.74|64.34|64.73|64.33|64.78|64.38|64.73|64.33|4
1740276750000|2025-02-23 02:12:30|64.76|64.36|64.76|64.36|64.76|64.36|64.76|64.36|1
1740276780000|2025-02-23 02:13:00|64.74|64.34|64.74|64.34|64.74|64.34|64.74|64.34|1
1740276810000|2025-02-23 02:13:30|64.75|64.35|64.75|64.35|64.75|64.35|64.75|64.35|1
1740276860000|2025-02-23 02:14:20|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1740276890000|2025-02-23 02:14:50|64.82|64.42|64.78|64.38|64.82|64.42|64.78|64.38|5
1740276900000|2025-02-23 02:15:00|64.77|64.37|64.79|64.39|64.79|64.39|64.77|64.37|2
1740276910000|2025-02-23 02:15:10|64.78|64.38|64.78|64.38|64.79|64.39|64.78|64.38|5
1740276930000|2025-02-23 02:15:30|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|10
1740276940000|2025-02-23 02:15:40|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|8
1740276950000|2025-02-23 02:15:50|64.82|64.42|64.81|64.41|64.83|64.43|64.81|64.41|4
1740276960000|2025-02-23 02:16:00|64.8|64.4|64.73|64.33|64.8|64.4|64.73|64.33|3
1740276970000|2025-02-23 02:16:10|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1740276980000|2025-02-23 02:16:20|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|3
1740276990000|2025-02-23 02:16:30|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|4
1740277000000|2025-02-23 02:16:40|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|6
1740277010000|2025-02-23 02:16:50|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|6
1740277020000|2025-02-23 02:17:00|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|5
1740277030000|2025-02-23 02:17:10|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|9
1740277050000|2025-02-23 02:17:30|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740277060000|2025-02-23 02:17:40|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740277070000|2025-02-23 02:17:50|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|6
1740277080000|2025-02-23 02:18:00|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1740277090000|2025-02-23 02:18:10|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|10
1740277100000|2025-02-23 02:18:20|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|4
1740277110000|2025-02-23 02:18:30|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|2
1740277130000|2025-02-23 02:18:50|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|4
1740277140000|2025-02-23 02:19:00|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|5
1740277150000|2025-02-23 02:19:10|64.72|64.32|64.72|64.32|64.73|64.33|64.71|64.31|9
1740277160000|2025-02-23 02:19:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|4
1740277170000|2025-02-23 02:19:30|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|8
1740277180000|2025-02-23 02:19:40|64.71|64.31|64.72|64.32|64.72|64.32|64.71|64.31|4
1740277190000|2025-02-23 02:19:50|64.71|64.31|64.65|64.25|64.72|64.32|64.65|64.25|9
1740277200000|2025-02-23 02:20:00|64.64|64.24|64.7|64.3|64.7|64.3|64.63|64.23|6
1740277210000|2025-02-23 02:20:10|64.75|64.35|64.65|64.25|64.75|64.35|64.65|64.25|10
1740277220000|2025-02-23 02:20:20|64.64|64.24|64.66|64.26|64.7|64.3|64.62|64.22|12
1740277230000|2025-02-23 02:20:30|64.67|64.27|64.71|64.31|64.74|64.34|64.67|64.27|8
1740277250000|2025-02-23 02:20:50|64.69|64.29|64.67|64.27|64.71|64.31|64.67|64.27|4
1740277260000|2025-02-23 02:21:00|64.66|64.26|64.67|64.27|64.68|64.28|64.66|64.26|7
1740277270000|2025-02-23 02:21:10|64.66|64.26|64.66|64.26|64.67|64.27|64.66|64.26|3
1740277280000|2025-02-23 02:21:20|64.67|64.27|64.66|64.26|64.68|64.28|64.66|64.26|4
1740277290000|2025-02-23 02:21:30|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|2
1740277310000|2025-02-23 02:21:50|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740277320000|2025-02-23 02:22:00|64.69|64.29|64.71|64.31|64.72|64.32|64.69|64.29|4
1740277330000|2025-02-23 02:22:10|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|6
1740277340000|2025-02-23 02:22:20|64.72|64.32|64.72|64.32|64.76|64.36|64.72|64.32|7
1740277350000|2025-02-23 02:22:30|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|7
1740277360000|2025-02-23 02:22:40|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|5
1740277380000|2025-02-23 02:23:00|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|7
1740277390000|2025-02-23 02:23:10|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|5
1740277400000|2025-02-23 02:23:20|64.73|64.33|64.74|64.34|64.75|64.35|64.71|64.31|8
1740277410000|2025-02-23 02:23:30|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|6
1740277420000|2025-02-23 02:23:40|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|7
1740277440000|2025-02-23 02:24:00|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1740277450000|2025-02-23 02:24:10|64.7|64.3|64.67|64.27|64.72|64.32|64.67|64.27|10
1740277460000|2025-02-23 02:24:20|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|4
1740277480000|2025-02-23 02:24:40|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1740277490000|2025-02-23 02:24:50|64.66|64.26|64.64|64.24|64.66|64.26|64.64|64.24|3
1740277500000|2025-02-23 02:25:00|64.67|64.27|64.64|64.24|64.68|64.28|64.64|64.24|6
1740277510000|2025-02-23 02:25:10|64.62|64.22|64.68|64.28|64.68|64.28|64.62|64.22|4
1740277520000|2025-02-23 02:25:20|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|2
1740277530000|2025-02-23 02:25:30|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740277550000|2025-02-23 02:25:50|64.65|64.25|64.66|64.26|64.66|64.26|64.65|64.25|2
1740277570000|2025-02-23 02:26:10|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740277590000|2025-02-23 02:26:30|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740277600000|2025-02-23 02:26:40|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740277610000|2025-02-23 02:26:50|64.64|64.24|64.65|64.25|64.66|64.26|64.64|64.24|3
1740277660000|2025-02-23 02:27:40|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740277670000|2025-02-23 02:27:50|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740277680000|2025-02-23 02:28:00|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740277700000|2025-02-23 02:28:20|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740277710000|2025-02-23 02:28:30|64.69|64.29|64.65|64.25|64.69|64.29|64.65|64.25|4
1740277730000|2025-02-23 02:28:50|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740277740000|2025-02-23 02:29:00|64.62|64.22|64.64|64.24|64.64|64.24|64.62|64.22|2
1740277760000|2025-02-23 02:29:20|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740277780000|2025-02-23 02:29:40|64.64|64.24|64.64|64.24|64.65|64.25|64.63|64.23|5
1740277790000|2025-02-23 02:29:50|64.67|64.27|64.64|64.24|64.67|64.27|64.64|64.24|6
1740277830000|2025-02-23 02:30:30|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740277860000|2025-02-23 02:31:00|64.59|64.19|64.54|64.14|64.6|64.2|64.54|64.14|9
1740277870000|2025-02-23 02:31:10|64.55|64.15|64.54|64.14|64.55|64.15|64.51|64.11|4
1740277880000|2025-02-23 02:31:20|64.52|64.12|64.52|64.12|64.53|64.13|64.52|64.12|3
1740277890000|2025-02-23 02:31:30|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1740277900000|2025-02-23 02:31:40|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740277910000|2025-02-23 02:31:50|64.54|64.14|64.54|64.14|64.56|64.16|64.52|64.12|6
1740277920000|2025-02-23 02:32:00|64.53|64.13|64.54|64.14|64.55|64.15|64.52|64.12|4
1740277930000|2025-02-23 02:32:10|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740277940000|2025-02-23 02:32:20|64.54|64.14|64.57|64.17|64.57|64.17|64.54|64.14|2
1740277950000|2025-02-23 02:32:30|64.58|64.18|64.55|64.15|64.58|64.18|64.54|64.14|6
1740277960000|2025-02-23 02:32:40|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740277970000|2025-02-23 02:32:50|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|2
1740277980000|2025-02-23 02:33:00|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|8
1740277990000|2025-02-23 02:33:10|64.54|64.14|64.5|64.1|64.54|64.14|64.5|64.1|7
1740278000000|2025-02-23 02:33:20|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|10
1740278010000|2025-02-23 02:33:30|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|4
1740278020000|2025-02-23 02:33:40|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740278030000|2025-02-23 02:33:50|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740278040000|2025-02-23 02:34:00|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740278050000|2025-02-23 02:34:10|64.53|64.13|64.57|64.17|64.59|64.19|64.53|64.13|5
1740278060000|2025-02-23 02:34:20|64.56|64.16|64.54|64.14|64.56|64.16|64.52|64.12|4
1740278070000|2025-02-23 02:34:30|64.53|64.13|64.53|64.13|64.54|64.14|64.52|64.12|9
1740278080000|2025-02-23 02:34:40|64.52|64.12|64.53|64.13|64.54|64.14|64.52|64.12|7
1740278090000|2025-02-23 02:34:50|64.52|64.12|64.53|64.13|64.54|64.14|64.52|64.12|7
1740278100000|2025-02-23 02:35:00|64.51|64.11|64.52|64.12|64.53|64.13|64.51|64.11|6
1740278110000|2025-02-23 02:35:10|64.51|64.11|64.51|64.11|64.53|64.13|64.51|64.11|6
1740278120000|2025-02-23 02:35:20|64.52|64.12|64.51|64.11|64.52|64.12|64.5|64.1|4
1740278130000|2025-02-23 02:35:30|64.54|64.14|64.45|64.05|64.54|64.14|64.45|64.05|5
1740278140000|2025-02-23 02:35:40|64.49|64.09|64.51|64.11|64.54|64.14|64.49|64.09|6
1740278150000|2025-02-23 02:35:50|64.52|64.12|64.52|64.12|64.53|64.13|64.51|64.11|4
1740278160000|2025-02-23 02:36:00|64.51|64.11|64.52|64.12|64.53|64.13|64.51|64.11|3
1740278170000|2025-02-23 02:36:10|64.53|64.13|64.51|64.11|64.53|64.13|64.51|64.11|7
1740278180000|2025-02-23 02:36:20|64.53|64.13|64.53|64.13|64.53|64.13|64.51|64.11|7
1740278190000|2025-02-23 02:36:30|64.52|64.12|64.51|64.11|64.53|64.13|64.51|64.11|6
1740278200000|2025-02-23 02:36:40|64.53|64.13|64.5|64.1|64.53|64.13|64.5|64.1|6
1740278220000|2025-02-23 02:37:00|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|4
1740278230000|2025-02-23 02:37:10|64.51|64.11|64.45|64.05|64.52|64.12|64.45|64.05|7
1740278240000|2025-02-23 02:37:20|64.44|64.04|64.38|63.98|64.45|64.05|64.38|63.98|9
1740278250000|2025-02-23 02:37:30|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1740278260000|2025-02-23 02:37:40|64.48|64.08|64.43|64.03|64.48|64.08|64.41|64.01|7
1740278270000|2025-02-23 02:37:50|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740278280000|2025-02-23 02:38:00|64.41|64.01|64.41|64.01|64.43|64.03|64.41|64.01|6
1740278290000|2025-02-23 02:38:10|64.42|64.02|64.42|64.02|64.44|64.04|64.42|64.02|3
1740278300000|2025-02-23 02:38:20|64.43|64.03|64.43|64.03|64.45|64.05|64.43|64.03|4
1740278310000|2025-02-23 02:38:30|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740278340000|2025-02-23 02:39:00|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1740278350000|2025-02-23 02:39:10|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1740278360000|2025-02-23 02:39:20|64.48|64.08|64.51|64.11|64.54|64.14|64.44|64.04|7
1740278370000|2025-02-23 02:39:30|64.5|64.1|64.52|64.12|64.53|64.13|64.49|64.09|8
1740278380000|2025-02-23 02:39:40|64.51|64.11|64.51|64.11|64.53|64.13|64.5|64.1|7
1740278390000|2025-02-23 02:39:50|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|2
1740278400000|2025-02-23 02:40:00|64.51|64.11|64.53|64.13|64.53|64.13|64.51|64.11|2
1740278420000|2025-02-23 02:40:20|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|4
1740278430000|2025-02-23 02:40:30|64.5|64.1|64.52|64.12|64.52|64.12|64.49|64.09|5
1740278450000|2025-02-23 02:40:50|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1740278460000|2025-02-23 02:41:00|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740278480000|2025-02-23 02:41:20|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740278490000|2025-02-23 02:41:30|64.55|64.15|64.52|64.12|64.55|64.15|64.52|64.12|4
1740278500000|2025-02-23 02:41:40|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|3
1740278510000|2025-02-23 02:41:50|64.5|64.1|64.52|64.12|64.53|64.13|64.5|64.1|12
1740278520000|2025-02-23 02:42:00|64.51|64.11|64.52|64.12|64.53|64.13|64.51|64.11|3
1740278530000|2025-02-23 02:42:10|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|5
1740278540000|2025-02-23 02:42:20|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|3
1740278550000|2025-02-23 02:42:30|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|2
1740278560000|2025-02-23 02:42:40|64.51|64.11|64.5|64.1|64.52|64.12|64.5|64.1|4
1740278570000|2025-02-23 02:42:50|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1740278580000|2025-02-23 02:43:00|64.5|64.1|64.5|64.1|64.52|64.12|64.5|64.1|3
1740278590000|2025-02-23 02:43:10|64.52|64.12|64.52|64.12|64.52|64.12|64.51|64.11|3
1740278610000|2025-02-23 02:43:30|64.51|64.11|64.5|64.1|64.52|64.12|64.5|64.1|3
1740278620000|2025-02-23 02:43:40|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|4
1740278630000|2025-02-23 02:43:50|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|3
1740278640000|2025-02-23 02:44:00|64.5|64.1|64.5|64.1|64.52|64.12|64.5|64.1|4
1740278650000|2025-02-23 02:44:10|64.49|64.09|64.51|64.11|64.52|64.12|64.49|64.09|5
1740278660000|2025-02-23 02:44:20|64.52|64.12|64.51|64.11|64.53|64.13|64.5|64.1|9
1740278670000|2025-02-23 02:44:30|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|3
1740278680000|2025-02-23 02:44:40|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|2
1740278690000|2025-02-23 02:44:50|64.55|64.15|64.52|64.12|64.55|64.15|64.52|64.12|4
1740278700000|2025-02-23 02:45:00|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|5
1740278710000|2025-02-23 02:45:10|64.52|64.12|64.51|64.11|64.52|64.12|64.5|64.1|5
1740278720000|2025-02-23 02:45:20|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|5
1740278730000|2025-02-23 02:45:30|64.5|64.1|64.5|64.1|64.52|64.12|64.5|64.1|6
1740278740000|2025-02-23 02:45:40|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740278750000|2025-02-23 02:45:50|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740278760000|2025-02-23 02:46:00|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|4
1740278770000|2025-02-23 02:46:10|64.53|64.13|64.5|64.1|64.53|64.13|64.5|64.1|8
1740278780000|2025-02-23 02:46:20|64.53|64.13|64.51|64.11|64.53|64.13|64.5|64.1|5
1740278790000|2025-02-23 02:46:30|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1740278800000|2025-02-23 02:46:40|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1740278810000|2025-02-23 02:46:50|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|7
1740278820000|2025-02-23 02:47:00|64.53|64.13|64.52|64.12|64.53|64.13|64.51|64.11|8
1740278830000|2025-02-23 02:47:10|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|3
1740278840000|2025-02-23 02:47:20|64.49|64.09|64.51|64.11|64.53|64.13|64.49|64.09|6
1740278850000|2025-02-23 02:47:30|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|2
1740278860000|2025-02-23 02:47:40|64.51|64.11|64.53|64.13|64.53|64.13|64.5|64.1|7
1740278870000|2025-02-23 02:47:50|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|6
1740278880000|2025-02-23 02:48:00|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740278890000|2025-02-23 02:48:10|64.52|64.12|64.5|64.1|64.54|64.14|64.5|64.1|7
1740278900000|2025-02-23 02:48:20|64.52|64.12|64.45|64.05|64.52|64.12|64.45|64.05|9
1740278910000|2025-02-23 02:48:30|64.4|64|64.43|64.03|64.49|64.09|64.4|64|16
1740278920000|2025-02-23 02:48:40|64.44|64.04|64.42|64.02|64.44|64.04|64.41|64.01|6
1740278930000|2025-02-23 02:48:50|64.41|64.01|64.42|64.02|64.44|64.04|64.41|64.01|12
1740278940000|2025-02-23 02:49:00|64.41|64.01|64.41|64.01|64.42|64.02|64.41|64.01|3
1740278950000|2025-02-23 02:49:10|64.4|64|64.42|64.02|64.42|64.02|64.4|64|2
1740278960000|2025-02-23 02:49:20|64.41|64.01|64.41|64.01|64.42|64.02|64.41|64.01|5
1740278970000|2025-02-23 02:49:30|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740279030000|2025-02-23 02:50:30|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1740279040000|2025-02-23 02:50:40|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740279050000|2025-02-23 02:50:50|64.41|64.01|64.43|64.03|64.43|64.03|64.41|64.01|3
1740279070000|2025-02-23 02:51:10|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740279120000|2025-02-23 02:52:00|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1740279130000|2025-02-23 02:52:10|64.42|64.02|64.42|64.02|64.43|64.03|64.41|64.01|4
1740279140000|2025-02-23 02:52:20|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|2
1740279150000|2025-02-23 02:52:30|64.38|63.98|64.42|64.02|64.43|64.03|64.37|63.97|5
1740279160000|2025-02-23 02:52:40|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1740279170000|2025-02-23 02:52:50|64.4|64|64.41|64.01|64.41|64.01|64.4|64|2
1740279190000|2025-02-23 02:53:10|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|4
1740279200000|2025-02-23 02:53:20|64.3|63.9|64.33|63.93|64.33|63.93|64.3|63.9|2
1740279210000|2025-02-23 02:53:30|64.32|63.92|64.32|63.92|64.33|63.93|64.32|63.92|3
1740279220000|2025-02-23 02:53:40|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1740279230000|2025-02-23 02:53:50|64.32|63.92|64.32|63.92|64.33|63.93|64.32|63.92|5
1740279250000|2025-02-23 02:54:10|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|2
1740279290000|2025-02-23 02:54:50|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|6
1740279310000|2025-02-23 02:55:10|64.31|63.91|64.31|63.91|64.31|63.91|64.3|63.9|3
1740279320000|2025-02-23 02:55:20|64.28|63.88|64.25|63.85|64.32|63.92|64.25|63.85|9
1740279330000|2025-02-23 02:55:30|64.24|63.84|64.31|63.91|64.32|63.92|64.19|63.79|7
1740279340000|2025-02-23 02:55:40|64.32|63.92|64.32|63.92|64.34|63.94|64.31|63.91|10
1740279350000|2025-02-23 02:55:50|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|5
1740279360000|2025-02-23 02:56:00|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|6
1740279370000|2025-02-23 02:56:10|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740279380000|2025-02-23 02:56:20|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740279390000|2025-02-23 02:56:30|64.31|63.91|64.31|63.91|64.31|63.91|64.3|63.9|3
1740279400000|2025-02-23 02:56:40|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740279410000|2025-02-23 02:56:50|64.33|63.93|64.33|63.93|64.33|63.93|64.32|63.92|5
1740279440000|2025-02-23 02:57:20|64.36|63.96|64.33|63.93|64.36|63.96|64.33|63.93|2
1740279450000|2025-02-23 02:57:30|64.31|63.91|64.32|63.92|64.33|63.93|64.3|63.9|5
1740279460000|2025-02-23 02:57:40|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|2
1740279470000|2025-02-23 02:57:50|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|2
1740279480000|2025-02-23 02:58:00|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|4
1740279490000|2025-02-23 02:58:10|64.31|63.91|64.32|63.92|64.32|63.92|64.3|63.9|6
1740279500000|2025-02-23 02:58:20|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|2
1740279510000|2025-02-23 02:58:30|64.31|63.91|64.25|63.85|64.31|63.91|64.25|63.85|6
1740279520000|2025-02-23 02:58:40|64.2|63.8|64.25|63.85|64.25|63.85|64.2|63.8|2
1740279530000|2025-02-23 02:58:50|64.2|63.8|64.25|63.85|64.25|63.85|64.2|63.8|2
1740279540000|2025-02-23 02:59:00|64.2|63.8|64.23|63.83|64.26|63.86|64.2|63.8|8
1740279560000|2025-02-23 02:59:20|64.2|63.8|64.23|63.83|64.23|63.83|64.2|63.8|6
1740279580000|2025-02-23 02:59:40|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1740279590000|2025-02-23 02:59:50|64.23|63.83|64.23|63.83|64.23|63.83|64.22|63.82|5
1740279600000|2025-02-23 03:00:00|64.22|63.82|64.22|63.82|64.23|63.83|64.21|63.81|5
1740279610000|2025-02-23 03:00:10|64.21|63.81|64.24|63.84|64.24|63.84|64.21|63.81|4
1740279620000|2025-02-23 03:00:20|64.23|63.83|64.23|63.83|64.23|63.83|64.21|63.81|3
1740279630000|2025-02-23 03:00:30|64.2|63.8|64.23|63.83|64.23|63.83|64.2|63.8|9
1740279640000|2025-02-23 03:00:40|64.21|63.81|64.22|63.82|64.22|63.82|64.21|63.81|2
1740279650000|2025-02-23 03:00:50|64.21|63.81|64.23|63.83|64.23|63.83|64.21|63.81|2
1740279660000|2025-02-23 03:01:00|64.22|63.82|64.24|63.84|64.24|63.84|64.22|63.82|2
1740279670000|2025-02-23 03:01:10|64.22|63.82|64.23|63.83|64.23|63.83|64.22|63.82|2
1740279700000|2025-02-23 03:01:40|64.22|63.82|64.32|63.92|64.32|63.92|64.22|63.82|5
1740279710000|2025-02-23 03:01:50|64.31|63.91|64.31|63.91|64.32|63.92|64.3|63.9|5
1740279730000|2025-02-23 03:02:10|64.32|63.92|64.32|63.92|64.32|63.92|64.31|63.91|3
1740279740000|2025-02-23 03:02:20|64.31|63.91|64.31|63.91|64.32|63.92|64.31|63.91|3
1740279750000|2025-02-23 03:02:30|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740279790000|2025-02-23 03:03:10|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1740279800000|2025-02-23 03:03:20|64.32|63.92|64.3|63.9|64.32|63.92|64.3|63.9|3
1740279820000|2025-02-23 03:03:40|64.29|63.89|64.28|63.88|64.3|63.9|64.25|63.85|8
1740279830000|2025-02-23 03:03:50|64.27|63.87|64.24|63.84|64.27|63.87|64.21|63.81|12
1740279840000|2025-02-23 03:04:00|64.21|63.81|64.31|63.91|64.31|63.91|64.21|63.81|6
1740279870000|2025-02-23 03:04:30|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|2
1740279880000|2025-02-23 03:04:40|64.21|63.81|64.24|63.84|64.27|63.87|64.21|63.81|5
1740279890000|2025-02-23 03:04:50|64.21|63.81|64.24|63.84|64.24|63.84|64.21|63.81|2
1740279900000|2025-02-23 03:05:00|64.22|63.82|64.23|63.83|64.23|63.83|64.22|63.82|4
1740279910000|2025-02-23 03:05:10|64.22|63.82|64.23|63.83|64.23|63.83|64.2|63.8|4
1740279930000|2025-02-23 03:05:30|64.16|63.76|64.22|63.82|64.23|63.83|64.16|63.76|3
1740279940000|2025-02-23 03:05:40|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1740279950000|2025-02-23 03:05:50|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1740279970000|2025-02-23 03:06:10|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1740279980000|2025-02-23 03:06:20|64.13|63.73|64.13|63.73|64.13|63.73|64.12|63.72|5
1740279990000|2025-02-23 03:06:30|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|2
1740280010000|2025-02-23 03:06:50|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|4
1740280020000|2025-02-23 03:07:00|64.12|63.72|64.12|63.72|64.12|63.72|64.11|63.71|3
1740280030000|2025-02-23 03:07:10|64.15|63.75|64.13|63.73|64.17|63.77|64.12|63.72|10
1740280040000|2025-02-23 03:07:20|64.14|63.74|64.14|63.74|64.19|63.79|64.13|63.73|10
1740280050000|2025-02-23 03:07:30|64.13|63.73|64.13|63.73|64.13|63.73|64.07|63.67|3
1740280070000|2025-02-23 03:07:50|64.15|63.75|64.15|63.75|64.2|63.8|64.15|63.75|8
1740280080000|2025-02-23 03:08:00|64.14|63.74|64.24|63.84|64.24|63.84|64.14|63.74|5
1740280090000|2025-02-23 03:08:10|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|4
1740280100000|2025-02-23 03:08:20|64.23|63.83|64.17|63.77|64.23|63.83|64.15|63.75|4
1740280110000|2025-02-23 03:08:30|64.18|63.78|64.2|63.8|64.2|63.8|64.18|63.78|2
1740280120000|2025-02-23 03:08:40|64.19|63.79|64.19|63.79|64.2|63.8|64.19|63.79|3
1740280130000|2025-02-23 03:08:50|64.22|63.82|64.21|63.81|64.22|63.82|64.21|63.81|2
1740280140000|2025-02-23 03:09:00|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1740280160000|2025-02-23 03:09:20|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1740280180000|2025-02-23 03:09:40|64.21|63.81|64.21|63.81|64.22|63.82|64.18|63.78|4
1740280190000|2025-02-23 03:09:50|64.2|63.8|64.2|63.8|64.2|63.8|64.18|63.78|5
1740280200000|2025-02-23 03:10:00|64.18|63.78|64.18|63.78|64.2|63.8|64.18|63.78|4
1740280210000|2025-02-23 03:10:10|64.17|63.77|64.14|63.74|64.17|63.77|64.14|63.74|4
1740280220000|2025-02-23 03:10:20|64.13|63.73|64.21|63.81|64.24|63.84|64.13|63.73|8
1740280260000|2025-02-23 03:11:00|64.2|63.8|64.16|63.76|64.21|63.81|64.16|63.76|3
1740280270000|2025-02-23 03:11:10|64.17|63.77|64.15|63.75|64.17|63.77|64.15|63.75|3
1740280280000|2025-02-23 03:11:20|64.14|63.74|64.2|63.8|64.2|63.8|64.14|63.74|3
1740280290000|2025-02-23 03:11:30|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740280310000|2025-02-23 03:11:50|64.18|63.78|64.24|63.84|64.25|63.85|64.18|63.78|5
1740280340000|2025-02-23 03:12:20|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1740280360000|2025-02-23 03:12:40|64.23|63.83|64.23|63.83|64.23|63.83|64.22|63.82|3
1740280370000|2025-02-23 03:12:50|64.22|63.82|64.23|63.83|64.23|63.83|64.22|63.82|2
1740280390000|2025-02-23 03:13:10|64.22|63.82|64.23|63.83|64.24|63.84|64.22|63.82|5
1740280400000|2025-02-23 03:13:20|64.22|63.82|64.22|63.82|64.24|63.84|64.22|63.82|4
1740280420000|2025-02-23 03:13:40|64.27|63.87|64.34|63.94|64.34|63.94|64.27|63.87|4
1740280430000|2025-02-23 03:13:50|64.33|63.93|64.27|63.87|64.33|63.93|64.27|63.87|4
1740280440000|2025-02-23 03:14:00|64.26|63.86|64.31|63.91|64.33|63.93|64.25|63.85|10
1740280500000|2025-02-23 03:15:00|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|2
1740280510000|2025-02-23 03:15:10|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740280530000|2025-02-23 03:15:30|64.35|63.95|64.34|63.94|64.35|63.95|64.34|63.94|2
1740280550000|2025-02-23 03:15:50|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740280560000|2025-02-23 03:16:00|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1740280600000|2025-02-23 03:16:40|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|4
1740280610000|2025-02-23 03:16:50|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|8
1740280620000|2025-02-23 03:17:00|64.32|63.92|64.44|64.04|64.44|64.04|64.32|63.92|12
1740280630000|2025-02-23 03:17:10|64.43|64.03|64.41|64.01|64.43|64.03|64.41|64.01|3
1740280640000|2025-02-23 03:17:20|64.45|64.05|64.42|64.02|64.45|64.05|64.42|64.02|4
1740280650000|2025-02-23 03:17:30|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|2
1740280660000|2025-02-23 03:17:40|64.46|64.06|64.51|64.11|64.53|64.13|64.46|64.06|6
1740280670000|2025-02-23 03:17:50|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|4
1740280680000|2025-02-23 03:18:00|64.51|64.11|64.49|64.09|64.51|64.11|64.49|64.09|5
1740280690000|2025-02-23 03:18:10|64.48|64.08|64.44|64.04|64.5|64.1|64.43|64.03|12
1740280700000|2025-02-23 03:18:20|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1740280710000|2025-02-23 03:18:30|64.47|64.07|64.48|64.08|64.49|64.09|64.46|64.06|8
1740280720000|2025-02-23 03:18:40|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|5
1740280730000|2025-02-23 03:18:50|64.48|64.08|64.49|64.09|64.5|64.1|64.47|64.07|6
1740280750000|2025-02-23 03:19:10|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1740280760000|2025-02-23 03:19:20|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740280820000|2025-02-23 03:20:20|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1740280840000|2025-02-23 03:20:40|64.49|64.09|64.51|64.11|64.54|64.14|64.49|64.09|7
1740280850000|2025-02-23 03:20:50|64.48|64.08|64.44|64.04|64.48|64.08|64.44|64.04|7
1740280860000|2025-02-23 03:21:00|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1740280870000|2025-02-23 03:21:10|64.4|64|64.43|64.03|64.43|64.03|64.4|64|2
1740280890000|2025-02-23 03:21:30|64.44|64.04|64.51|64.11|64.54|64.14|64.44|64.04|7
1740280900000|2025-02-23 03:21:40|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1740280910000|2025-02-23 03:21:50|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1740280940000|2025-02-23 03:22:20|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740280960000|2025-02-23 03:22:40|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1740280980000|2025-02-23 03:23:00|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740280990000|2025-02-23 03:23:10|64.51|64.11|64.56|64.16|64.56|64.16|64.51|64.11|4
1740281000000|2025-02-23 03:23:20|64.55|64.15|64.51|64.11|64.55|64.15|64.51|64.11|9
1740281010000|2025-02-23 03:23:30|64.53|64.13|64.57|64.17|64.57|64.17|64.52|64.12|8
1740281020000|2025-02-23 03:23:40|64.61|64.21|64.59|64.19|64.65|64.25|64.59|64.19|10
1740281030000|2025-02-23 03:23:50|64.61|64.21|64.6|64.2|64.61|64.21|64.58|64.18|5
1740281040000|2025-02-23 03:24:00|64.59|64.19|64.6|64.2|64.61|64.21|64.58|64.18|8
1740281050000|2025-02-23 03:24:10|64.59|64.19|64.61|64.21|64.61|64.21|64.59|64.19|2
1740281060000|2025-02-23 03:24:20|64.6|64.2|64.58|64.18|64.61|64.21|64.58|64.18|5
1740281070000|2025-02-23 03:24:30|64.61|64.21|64.6|64.2|64.61|64.21|64.58|64.18|4
1740281080000|2025-02-23 03:24:40|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|5
1740281090000|2025-02-23 03:24:50|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|5
1740281100000|2025-02-23 03:25:00|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|5
1740281110000|2025-02-23 03:25:10|64.61|64.21|64.61|64.21|64.61|64.21|64.59|64.19|4
1740281120000|2025-02-23 03:25:20|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740281140000|2025-02-23 03:25:40|64.6|64.2|64.61|64.21|64.61|64.21|64.59|64.19|3
1740281150000|2025-02-23 03:25:50|64.6|64.2|64.59|64.19|64.61|64.21|64.59|64.19|6
1740281160000|2025-02-23 03:26:00|64.61|64.21|64.59|64.19|64.61|64.21|64.59|64.19|7
1740281170000|2025-02-23 03:26:10|64.61|64.21|64.6|64.2|64.61|64.21|64.59|64.19|4
1740281180000|2025-02-23 03:26:20|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|7
1740281190000|2025-02-23 03:26:30|64.59|64.19|64.61|64.21|64.61|64.21|64.59|64.19|2
1740281200000|2025-02-23 03:26:40|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740281210000|2025-02-23 03:26:50|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1740281220000|2025-02-23 03:27:00|64.6|64.2|64.6|64.2|64.61|64.21|64.6|64.2|3
1740281230000|2025-02-23 03:27:10|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1740281240000|2025-02-23 03:27:20|64.62|64.22|64.62|64.22|64.64|64.24|64.6|64.2|7
1740281250000|2025-02-23 03:27:30|64.61|64.21|64.62|64.22|64.62|64.22|64.59|64.19|5
1740281260000|2025-02-23 03:27:40|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1740281270000|2025-02-23 03:27:50|64.59|64.19|64.61|64.21|64.62|64.22|64.59|64.19|3
1740281280000|2025-02-23 03:28:00|64.6|64.2|64.61|64.21|64.62|64.22|64.59|64.19|7
1740281290000|2025-02-23 03:28:10|64.6|64.2|64.6|64.2|64.62|64.22|64.6|64.2|6
1740281300000|2025-02-23 03:28:20|64.61|64.21|64.61|64.21|64.62|64.22|64.6|64.2|4
1740281310000|2025-02-23 03:28:30|64.6|64.2|64.61|64.21|64.62|64.22|64.6|64.2|3
1740281320000|2025-02-23 03:28:40|64.6|64.2|64.6|64.2|64.61|64.21|64.6|64.2|3
1740281330000|2025-02-23 03:28:50|64.59|64.19|64.61|64.21|64.62|64.22|64.59|64.19|5
1740281340000|2025-02-23 03:29:00|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1740281350000|2025-02-23 03:29:10|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|3
1740281360000|2025-02-23 03:29:20|64.59|64.19|64.61|64.21|64.62|64.22|64.59|64.19|3
1740281370000|2025-02-23 03:29:30|64.6|64.2|64.59|64.19|64.61|64.21|64.59|64.19|6
1740281380000|2025-02-23 03:29:40|64.61|64.21|64.56|64.16|64.61|64.21|64.56|64.16|7
1740281390000|2025-02-23 03:29:50|64.55|64.15|64.53|64.13|64.55|64.15|64.53|64.13|5
1740281400000|2025-02-23 03:30:00|64.54|64.14|64.51|64.11|64.54|64.14|64.51|64.11|3
1740281420000|2025-02-23 03:30:20|64.48|64.08|64.52|64.12|64.52|64.12|64.48|64.08|2
1740281430000|2025-02-23 03:30:30|64.48|64.08|64.52|64.12|64.52|64.12|64.48|64.08|2
1740281450000|2025-02-23 03:30:50|64.47|64.07|64.64|64.24|64.65|64.25|64.47|64.07|8
1740281460000|2025-02-23 03:31:00|64.63|64.23|64.6|64.2|64.63|64.23|64.6|64.2|14
1740281470000|2025-02-23 03:31:10|64.62|64.22|64.62|64.22|64.62|64.22|64.6|64.2|8
1740281480000|2025-02-23 03:31:20|64.6|64.2|64.6|64.2|64.61|64.21|64.6|64.2|3
1740281490000|2025-02-23 03:31:30|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|11
1740281500000|2025-02-23 03:31:40|64.61|64.21|64.63|64.23|64.65|64.25|64.6|64.2|6
1740281510000|2025-02-23 03:31:50|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|5
1740281530000|2025-02-23 03:32:10|64.59|64.19|64.61|64.21|64.61|64.21|64.59|64.19|2
1740281540000|2025-02-23 03:32:20|64.6|64.2|64.59|64.19|64.61|64.21|64.59|64.19|8
1740281550000|2025-02-23 03:32:30|64.61|64.21|64.6|64.2|64.61|64.21|64.59|64.19|4
1740281560000|2025-02-23 03:32:40|64.59|64.19|64.6|64.2|64.61|64.21|64.58|64.18|4
1740281570000|2025-02-23 03:32:50|64.58|64.18|64.61|64.21|64.61|64.21|64.58|64.18|6
1740281580000|2025-02-23 03:33:00|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740281590000|2025-02-23 03:33:10|64.58|64.18|64.6|64.2|64.61|64.21|64.58|64.18|5
1740281600000|2025-02-23 03:33:20|64.62|64.22|64.62|64.22|64.64|64.24|64.6|64.2|7
1740281610000|2025-02-23 03:33:30|64.61|64.21|64.61|64.21|64.67|64.27|64.6|64.2|11
1740281620000|2025-02-23 03:33:40|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|4
1740281630000|2025-02-23 03:33:50|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1740281640000|2025-02-23 03:34:00|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|4
1740281650000|2025-02-23 03:34:10|64.61|64.21|64.62|64.22|64.63|64.23|64.61|64.21|3
1740281660000|2025-02-23 03:34:20|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1740281670000|2025-02-23 03:34:30|64.63|64.23|64.68|64.28|64.68|64.28|64.62|64.22|4
1740281680000|2025-02-23 03:34:40|64.71|64.31|64.71|64.31|64.73|64.33|64.7|64.3|8
1740281690000|2025-02-23 03:34:50|64.7|64.3|64.7|64.3|64.72|64.32|64.69|64.29|8
1740281700000|2025-02-23 03:35:00|64.69|64.29|64.7|64.3|64.74|64.34|64.69|64.29|8
1740281710000|2025-02-23 03:35:10|64.69|64.29|64.7|64.3|64.71|64.31|64.69|64.29|5
1740281730000|2025-02-23 03:35:30|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1740281740000|2025-02-23 03:35:40|64.69|64.29|64.7|64.3|64.71|64.31|64.69|64.29|8
1740281760000|2025-02-23 03:36:00|64.72|64.32|64.7|64.3|64.72|64.32|64.7|64.3|3
1740281770000|2025-02-23 03:36:10|64.72|64.32|64.7|64.3|64.72|64.32|64.7|64.3|3
1740281790000|2025-02-23 03:36:30|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|4
1740281800000|2025-02-23 03:36:40|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|3
1740281810000|2025-02-23 03:36:50|64.7|64.3|64.7|64.3|64.7|64.3|64.69|64.29|5
1740281820000|2025-02-23 03:37:00|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|9
1740281830000|2025-02-23 03:37:10|64.7|64.3|64.7|64.3|64.7|64.3|64.69|64.29|3
1740281840000|2025-02-23 03:37:20|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|3
1740281850000|2025-02-23 03:37:30|64.7|64.3|64.62|64.22|64.7|64.3|64.62|64.22|9
1740281860000|2025-02-23 03:37:40|64.6|64.2|64.64|64.24|64.64|64.24|64.6|64.2|6
1740281870000|2025-02-23 03:37:50|64.63|64.23|64.63|64.23|64.64|64.24|64.63|64.23|7
1740281880000|2025-02-23 03:38:00|64.64|64.24|64.67|64.27|64.68|64.28|64.63|64.23|6
1740281890000|2025-02-23 03:38:10|64.66|64.26|64.68|64.28|64.68|64.28|64.63|64.23|5
1740281910000|2025-02-23 03:38:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740281920000|2025-02-23 03:38:40|64.61|64.21|64.64|64.24|64.64|64.24|64.61|64.21|2
1740281930000|2025-02-23 03:38:50|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740281940000|2025-02-23 03:39:00|64.63|64.23|64.68|64.28|64.69|64.29|64.63|64.23|6
1740281950000|2025-02-23 03:39:10|64.66|64.26|64.64|64.24|64.67|64.27|64.64|64.24|6
1740281960000|2025-02-23 03:39:20|64.63|64.23|64.63|64.23|64.64|64.24|64.62|64.22|6
1740281970000|2025-02-23 03:39:30|64.61|64.21|64.62|64.22|64.63|64.23|64.61|64.21|4
1740281990000|2025-02-23 03:39:50|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740282000000|2025-02-23 03:40:00|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740282020000|2025-02-23 03:40:20|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|2
1740282030000|2025-02-23 03:40:30|64.62|64.22|64.61|64.21|64.62|64.22|64.6|64.2|5
1740282040000|2025-02-23 03:40:40|64.6|64.2|64.61|64.21|64.62|64.22|64.6|64.2|3
1740282050000|2025-02-23 03:40:50|64.6|64.2|64.62|64.22|64.62|64.22|64.6|64.2|4
1740282060000|2025-02-23 03:41:00|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|2
1740282070000|2025-02-23 03:41:10|64.62|64.22|64.63|64.23|64.63|64.23|64.61|64.21|5
1740282080000|2025-02-23 03:41:20|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|8
1740282090000|2025-02-23 03:41:30|64.6|64.2|64.63|64.23|64.64|64.24|64.6|64.2|8
1740282100000|2025-02-23 03:41:40|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740282120000|2025-02-23 03:42:00|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740282130000|2025-02-23 03:42:10|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740282140000|2025-02-23 03:42:20|64.67|64.27|64.62|64.22|64.67|64.27|64.62|64.22|5
1740282150000|2025-02-23 03:42:30|64.65|64.25|64.67|64.27|64.67|64.27|64.64|64.24|4
1740282180000|2025-02-23 03:43:00|64.64|64.24|64.64|64.24|64.65|64.25|64.63|64.23|7
1740282190000|2025-02-23 03:43:10|64.63|64.23|64.64|64.24|64.65|64.25|64.63|64.23|4
1740282200000|2025-02-23 03:43:20|64.63|64.23|64.63|64.23|64.64|64.24|64.63|64.23|3
1740282210000|2025-02-23 03:43:30|64.62|64.22|64.62|64.22|64.63|64.23|64.62|64.22|3
1740282220000|2025-02-23 03:43:40|64.64|64.24|64.63|64.23|64.64|64.24|64.62|64.22|4
1740282230000|2025-02-23 03:43:50|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740282250000|2025-02-23 03:44:10|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740282270000|2025-02-23 03:44:30|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740282310000|2025-02-23 03:45:10|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|3
1740282320000|2025-02-23 03:45:20|64.62|64.22|64.61|64.21|64.65|64.25|64.61|64.21|8
1740282330000|2025-02-23 03:45:30|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|6
1740282340000|2025-02-23 03:45:40|64.61|64.21|64.61|64.21|64.62|64.22|64.61|64.21|5
1740282350000|2025-02-23 03:45:50|64.63|64.23|64.63|64.23|64.63|64.23|64.61|64.21|7
1740282360000|2025-02-23 03:46:00|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|3
1740282370000|2025-02-23 03:46:10|64.63|64.23|64.63|64.23|64.63|64.23|64.61|64.21|8
1740282380000|2025-02-23 03:46:20|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740282390000|2025-02-23 03:46:30|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740282400000|2025-02-23 03:46:40|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740282410000|2025-02-23 03:46:50|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1740282420000|2025-02-23 03:47:00|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740282440000|2025-02-23 03:47:20|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740282460000|2025-02-23 03:47:40|64.65|64.25|64.62|64.22|64.65|64.25|64.62|64.22|12
1740282470000|2025-02-23 03:47:50|64.63|64.23|64.63|64.23|64.63|64.23|64.62|64.22|3
1740282510000|2025-02-23 03:48:30|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740282560000|2025-02-23 03:49:20|64.61|64.21|64.62|64.22|64.62|64.22|64.61|64.21|2
1740282570000|2025-02-23 03:49:30|64.59|64.19|64.59|64.19|64.6|64.2|64.59|64.19|5
1740282580000|2025-02-23 03:49:40|64.58|64.18|64.59|64.19|64.6|64.2|64.55|64.15|8
1740282590000|2025-02-23 03:49:50|64.58|64.18|64.6|64.2|64.61|64.21|64.58|64.18|5
1740282600000|2025-02-23 03:50:00|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|3
1740282610000|2025-02-23 03:50:10|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740282620000|2025-02-23 03:50:20|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|4
1740282630000|2025-02-23 03:50:30|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|4
1740282660000|2025-02-23 03:51:00|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740282670000|2025-02-23 03:51:10|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740282680000|2025-02-23 03:51:20|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740282730000|2025-02-23 03:52:10|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1740282760000|2025-02-23 03:52:40|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1740282770000|2025-02-23 03:52:50|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1740282780000|2025-02-23 03:53:00|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|2
1740282830000|2025-02-23 03:53:50|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740282840000|2025-02-23 03:54:00|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|3
1740282920000|2025-02-23 03:55:20|64.55|64.15|64.52|64.12|64.55|64.15|64.52|64.12|4
1740282930000|2025-02-23 03:55:30|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740282940000|2025-02-23 03:55:40|64.56|64.16|64.53|64.13|64.56|64.16|64.53|64.13|4
1740282950000|2025-02-23 03:55:50|64.56|64.16|64.53|64.13|64.56|64.16|64.53|64.13|4
1740282970000|2025-02-23 03:56:10|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740282980000|2025-02-23 03:56:20|64.58|64.18|64.6|64.2|64.62|64.22|64.58|64.18|5
1740282990000|2025-02-23 03:56:30|64.61|64.21|64.54|64.14|64.61|64.21|64.54|64.14|11
1740283000000|2025-02-23 03:56:40|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740283010000|2025-02-23 03:56:50|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740283020000|2025-02-23 03:57:00|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740283040000|2025-02-23 03:57:20|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|4
1740283050000|2025-02-23 03:57:30|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|2
1740283070000|2025-02-23 03:57:50|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740283090000|2025-02-23 03:58:10|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740283100000|2025-02-23 03:58:20|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|2
1740283130000|2025-02-23 03:58:50|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|2
1740283140000|2025-02-23 03:59:00|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|2
1740283160000|2025-02-23 03:59:20|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740283170000|2025-02-23 03:59:30|64.52|64.12|64.54|64.14|64.54|64.14|64.52|64.12|2
1740283180000|2025-02-23 03:59:40|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740283200000|2025-02-23 04:00:00|64.56|64.16|64.53|64.13|64.56|64.16|64.52|64.12|5
1740283240000|2025-02-23 04:00:40|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740283290000|2025-02-23 04:01:30|64.44|64.04|64.53|64.13|64.54|64.14|64.44|64.04|7
1740283300000|2025-02-23 04:01:40|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1740283310000|2025-02-23 04:01:50|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1740283320000|2025-02-23 04:02:00|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740283330000|2025-02-23 04:02:10|64.49|64.09|64.44|64.04|64.49|64.09|64.43|64.03|9
1740283340000|2025-02-23 04:02:20|64.48|64.08|64.43|64.03|64.48|64.08|64.43|64.03|5
1740283370000|2025-02-23 04:02:50|64.46|64.06|64.48|64.08|64.48|64.08|64.46|64.06|2
1740283380000|2025-02-23 04:03:00|64.49|64.09|64.44|64.04|64.54|64.14|64.44|64.04|11
1740283390000|2025-02-23 04:03:10|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740283400000|2025-02-23 04:03:20|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740283420000|2025-02-23 04:03:40|64.42|64.02|64.42|64.02|64.43|64.03|64.42|64.02|3
1740283440000|2025-02-23 04:04:00|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|2
1740283460000|2025-02-23 04:04:20|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|4
1740283470000|2025-02-23 04:04:30|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1740283500000|2025-02-23 04:05:00|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1740283520000|2025-02-23 04:05:20|64.46|64.06|64.44|64.04|64.47|64.07|64.43|64.03|7
1740283530000|2025-02-23 04:05:30|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1740283540000|2025-02-23 04:05:40|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740283550000|2025-02-23 04:05:50|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|6
1740283560000|2025-02-23 04:06:00|64.43|64.03|64.53|64.13|64.53|64.13|64.43|64.03|7
1740283570000|2025-02-23 04:06:10|64.54|64.14|64.49|64.09|64.54|64.14|64.46|64.06|9
1740283580000|2025-02-23 04:06:20|64.53|64.13|64.52|64.12|64.55|64.15|64.51|64.11|11
1740283590000|2025-02-23 04:06:30|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|11
1740283600000|2025-02-23 04:06:40|64.52|64.12|64.47|64.07|64.52|64.12|64.47|64.07|9
1740283610000|2025-02-23 04:06:50|64.46|64.06|64.49|64.09|64.5|64.1|64.46|64.06|11
1740283620000|2025-02-23 04:07:00|64.5|64.1|64.46|64.06|64.5|64.1|64.45|64.05|7
1740283630000|2025-02-23 04:07:10|64.49|64.09|64.43|64.03|64.49|64.09|64.43|64.03|11
1740283640000|2025-02-23 04:07:20|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740283650000|2025-02-23 04:07:30|64.46|64.06|64.42|64.02|64.46|64.06|64.42|64.02|7
1740283660000|2025-02-23 04:07:40|64.43|64.03|64.43|64.03|64.43|64.03|64.42|64.02|9
1740283680000|2025-02-23 04:08:00|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740283710000|2025-02-23 04:08:30|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1740283720000|2025-02-23 04:08:40|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740283730000|2025-02-23 04:08:50|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740283770000|2025-02-23 04:09:30|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|2
1740283780000|2025-02-23 04:09:40|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|2
1740283810000|2025-02-23 04:10:10|64.43|64.03|64.46|64.06|64.46|64.06|64.43|64.03|2
1740283820000|2025-02-23 04:10:20|64.48|64.08|64.47|64.07|64.48|64.08|64.47|64.07|2
1740283830000|2025-02-23 04:10:30|64.46|64.06|64.43|64.03|64.46|64.06|64.43|64.03|4
1740283880000|2025-02-23 04:11:20|64.48|64.08|64.53|64.13|64.53|64.13|64.48|64.08|3
1740283890000|2025-02-23 04:11:30|64.52|64.12|64.51|64.11|64.54|64.14|64.51|64.11|6
1740283900000|2025-02-23 04:11:40|64.52|64.12|64.52|64.12|64.53|64.13|64.51|64.11|9
1740283910000|2025-02-23 04:11:50|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1740283930000|2025-02-23 04:12:10|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740283940000|2025-02-23 04:12:20|64.51|64.11|64.47|64.07|64.51|64.11|64.44|64.04|11
1740283950000|2025-02-23 04:12:30|64.46|64.06|64.43|64.03|64.46|64.06|64.43|64.03|4
1740283960000|2025-02-23 04:12:40|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1740283970000|2025-02-23 04:12:50|64.49|64.09|64.51|64.11|64.51|64.11|64.48|64.08|7
1740283980000|2025-02-23 04:13:00|64.5|64.1|64.51|64.11|64.52|64.12|64.49|64.09|8
1740283990000|2025-02-23 04:13:10|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|7
1740284000000|2025-02-23 04:13:20|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|5
1740284010000|2025-02-23 04:13:30|64.5|64.1|64.53|64.13|64.55|64.15|64.5|64.1|6
1740284020000|2025-02-23 04:13:40|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740284030000|2025-02-23 04:13:50|64.49|64.09|64.5|64.1|64.52|64.12|64.49|64.09|4
1740284040000|2025-02-23 04:14:00|64.52|64.12|64.52|64.12|64.52|64.12|64.5|64.1|6
1740284050000|2025-02-23 04:14:10|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1740284070000|2025-02-23 04:14:30|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|4
1740284080000|2025-02-23 04:14:40|64.5|64.1|64.5|64.1|64.52|64.12|64.5|64.1|4
1740284090000|2025-02-23 04:14:50|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740284100000|2025-02-23 04:15:00|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740284110000|2025-02-23 04:15:10|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|4
1740284120000|2025-02-23 04:15:20|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1740284130000|2025-02-23 04:15:30|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|7
1740284140000|2025-02-23 04:15:40|64.5|64.1|64.5|64.1|64.52|64.12|64.5|64.1|7
1740284150000|2025-02-23 04:15:50|64.48|64.08|64.42|64.02|64.48|64.08|64.42|64.02|8
1740284160000|2025-02-23 04:16:00|64.43|64.03|64.49|64.09|64.51|64.11|64.41|64.01|15
1740284170000|2025-02-23 04:16:10|64.51|64.11|64.5|64.1|64.51|64.11|64.49|64.09|7
1740284180000|2025-02-23 04:16:20|64.49|64.09|64.5|64.1|64.51|64.11|64.49|64.09|5
1740284190000|2025-02-23 04:16:30|64.49|64.09|64.45|64.05|64.51|64.11|64.45|64.05|10
1740284200000|2025-02-23 04:16:40|64.44|64.04|64.44|64.04|64.44|64.04|64.4|64|7
1740284210000|2025-02-23 04:16:50|64.48|64.08|64.5|64.1|64.51|64.11|64.48|64.08|10
1740284220000|2025-02-23 04:17:00|64.47|64.07|64.43|64.03|64.47|64.07|64.42|64.02|11
1740284230000|2025-02-23 04:17:10|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740284240000|2025-02-23 04:17:20|64.42|64.02|64.4|64|64.43|64.03|64.4|64|8
1740284250000|2025-02-23 04:17:30|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|2
1740284260000|2025-02-23 04:17:40|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|3
1740284270000|2025-02-23 04:17:50|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|6
1740284280000|2025-02-23 04:18:00|64.5|64.1|64.51|64.11|64.51|64.11|64.49|64.09|3
1740284290000|2025-02-23 04:18:10|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1740284300000|2025-02-23 04:18:20|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1740284310000|2025-02-23 04:18:30|64.49|64.09|64.5|64.1|64.51|64.11|64.49|64.09|3
1740284320000|2025-02-23 04:18:40|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|4
1740284330000|2025-02-23 04:18:50|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1740284340000|2025-02-23 04:19:00|64.5|64.1|64.5|64.1|64.51|64.11|64.48|64.08|5
1740284350000|2025-02-23 04:19:10|64.49|64.09|64.5|64.1|64.52|64.12|64.49|64.09|4
1740284360000|2025-02-23 04:19:20|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1740284370000|2025-02-23 04:19:30|64.5|64.1|64.51|64.11|64.52|64.12|64.49|64.09|8
1740284380000|2025-02-23 04:19:40|64.5|64.1|64.52|64.12|64.53|64.13|64.5|64.1|5
1740284390000|2025-02-23 04:19:50|64.51|64.11|64.51|64.11|64.52|64.12|64.5|64.1|8
1740284400000|2025-02-23 04:20:00|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|3
1740284410000|2025-02-23 04:20:10|64.5|64.1|64.51|64.11|64.51|64.11|64.49|64.09|7
1740284420000|2025-02-23 04:20:20|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1740284430000|2025-02-23 04:20:30|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740284440000|2025-02-23 04:20:40|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|2
1740284460000|2025-02-23 04:21:00|64.52|64.12|64.52|64.12|64.52|64.12|64.5|64.1|5
1740284470000|2025-02-23 04:21:10|64.51|64.11|64.51|64.11|64.55|64.15|64.51|64.11|8
1740284480000|2025-02-23 04:21:20|64.5|64.1|64.53|64.13|64.53|64.13|64.5|64.1|6
1740284490000|2025-02-23 04:21:30|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|2
1740284500000|2025-02-23 04:21:40|64.52|64.12|64.53|64.13|64.53|64.13|64.51|64.11|3
1740284510000|2025-02-23 04:21:50|64.51|64.11|64.51|64.11|64.53|64.13|64.51|64.11|5
1740284520000|2025-02-23 04:22:00|64.53|64.13|64.5|64.1|64.53|64.13|64.5|64.1|6
1740284530000|2025-02-23 04:22:10|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740284540000|2025-02-23 04:22:20|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|5
1740284550000|2025-02-23 04:22:30|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740284600000|2025-02-23 04:23:20|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1740284610000|2025-02-23 04:23:30|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1740284650000|2025-02-23 04:24:10|64.51|64.11|64.51|64.11|64.51|64.11|64.5|64.1|3
1740284720000|2025-02-23 04:25:20|64.52|64.12|64.55|64.15|64.55|64.15|64.52|64.12|3
1740284730000|2025-02-23 04:25:30|64.54|64.14|64.52|64.12|64.54|64.14|64.52|64.12|3
1740284740000|2025-02-23 04:25:40|64.53|64.13|64.53|64.13|64.53|64.13|64.51|64.11|4
1740284750000|2025-02-23 04:25:50|64.52|64.12|64.51|64.11|64.52|64.12|64.49|64.09|7
1740284760000|2025-02-23 04:26:00|64.5|64.1|64.49|64.09|64.51|64.11|64.47|64.07|7
1740284770000|2025-02-23 04:26:10|64.52|64.12|64.49|64.09|64.52|64.12|64.49|64.09|4
1740284780000|2025-02-23 04:26:20|64.51|64.11|64.5|64.1|64.52|64.12|64.5|64.1|10
1740284790000|2025-02-23 04:26:30|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|9
1740284800000|2025-02-23 04:26:40|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1740284810000|2025-02-23 04:26:50|64.5|64.1|64.5|64.1|64.52|64.12|64.5|64.1|6
1740284820000|2025-02-23 04:27:00|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|5
1740284830000|2025-02-23 04:27:10|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|5
1740284840000|2025-02-23 04:27:20|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740284850000|2025-02-23 04:27:30|64.51|64.11|64.48|64.08|64.51|64.11|64.47|64.07|8
1740284860000|2025-02-23 04:27:40|64.52|64.12|64.49|64.09|64.52|64.12|64.49|64.09|10
1740284870000|2025-02-23 04:27:50|64.48|64.08|64.51|64.11|64.51|64.11|64.48|64.08|4
1740284880000|2025-02-23 04:28:00|64.5|64.1|64.51|64.11|64.51|64.11|64.49|64.09|3
1740284890000|2025-02-23 04:28:10|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1740284900000|2025-02-23 04:28:20|64.48|64.08|64.5|64.1|64.51|64.11|64.48|64.08|5
1740284910000|2025-02-23 04:28:30|64.49|64.09|64.44|64.04|64.52|64.12|64.43|64.03|15
1740284920000|2025-02-23 04:28:40|64.42|64.02|64.44|64.04|64.44|64.04|64.42|64.02|7
1740284930000|2025-02-23 04:28:50|64.43|64.03|64.43|64.03|64.43|64.03|64.42|64.02|3
1740284940000|2025-02-23 04:29:00|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|6
1740284950000|2025-02-23 04:29:10|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740284960000|2025-02-23 04:29:20|64.42|64.02|64.42|64.02|64.43|64.03|64.42|64.02|3
1740284970000|2025-02-23 04:29:30|64.43|64.03|64.42|64.02|64.43|64.03|64.4|64|5
1740284980000|2025-02-23 04:29:40|64.41|64.01|64.4|64|64.42|64.02|64.4|64|4
1740284990000|2025-02-23 04:29:50|64.42|64.02|64.44|64.04|64.46|64.06|64.42|64.02|5
1740285000000|2025-02-23 04:30:00|64.43|64.03|64.43|64.03|64.43|64.03|64.42|64.02|3
1740285010000|2025-02-23 04:30:10|64.42|64.02|64.42|64.02|64.44|64.04|64.42|64.02|9
1740285020000|2025-02-23 04:30:20|64.41|64.01|64.43|64.03|64.43|64.03|64.41|64.01|4
1740285050000|2025-02-23 04:30:50|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740285060000|2025-02-23 04:31:00|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1740285070000|2025-02-23 04:31:10|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740285090000|2025-02-23 04:31:30|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1740285100000|2025-02-23 04:31:40|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1740285110000|2025-02-23 04:31:50|64.42|64.02|64.42|64.02|64.44|64.04|64.42|64.02|3
1740285120000|2025-02-23 04:32:00|64.44|64.04|64.42|64.02|64.44|64.04|64.41|64.01|8
1740285130000|2025-02-23 04:32:10|64.41|64.01|64.42|64.02|64.43|64.03|64.41|64.01|5
1740285140000|2025-02-23 04:32:20|64.41|64.01|64.43|64.03|64.43|64.03|64.4|64|6
1740285150000|2025-02-23 04:32:30|64.42|64.02|64.43|64.03|64.44|64.04|64.41|64.01|8
1740285190000|2025-02-23 04:33:10|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740285200000|2025-02-23 04:33:20|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1740285210000|2025-02-23 04:33:30|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1740285220000|2025-02-23 04:33:40|64.44|64.04|64.42|64.02|64.44|64.04|64.42|64.02|3
1740285230000|2025-02-23 04:33:50|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|2
1740285250000|2025-02-23 04:34:10|64.41|64.01|64.41|64.01|64.42|64.02|64.41|64.01|3
1740285260000|2025-02-23 04:34:20|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|4
1740285270000|2025-02-23 04:34:30|64.41|64.01|64.42|64.02|64.44|64.04|64.41|64.01|6
1740285280000|2025-02-23 04:34:40|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1740285290000|2025-02-23 04:34:50|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|2
1740285300000|2025-02-23 04:35:00|64.4|64|64.44|64.04|64.44|64.04|64.4|64|5
1740285310000|2025-02-23 04:35:10|64.43|64.03|64.44|64.04|64.44|64.04|64.41|64.01|5
1740285320000|2025-02-23 04:35:20|64.45|64.05|64.43|64.03|64.45|64.05|64.43|64.03|7
1740285330000|2025-02-23 04:35:30|64.42|64.02|64.43|64.03|64.44|64.04|64.42|64.02|3
1740285340000|2025-02-23 04:35:40|64.42|64.02|64.43|64.03|64.44|64.04|64.42|64.02|3
1740285350000|2025-02-23 04:35:50|64.42|64.02|64.42|64.02|64.42|64.02|64.4|64|4
1740285360000|2025-02-23 04:36:00|64.46|64.06|64.44|64.04|64.46|64.06|64.44|64.04|5
1740285370000|2025-02-23 04:36:10|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1740285380000|2025-02-23 04:36:20|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740285410000|2025-02-23 04:36:50|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1740285440000|2025-02-23 04:37:20|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740285450000|2025-02-23 04:37:30|64.42|64.02|64.42|64.02|64.43|64.03|64.42|64.02|3
1740285460000|2025-02-23 04:37:40|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|6
1740285470000|2025-02-23 04:37:50|64.43|64.03|64.43|64.03|64.43|64.03|64.42|64.02|3
1740285480000|2025-02-23 04:38:00|64.42|64.02|64.42|64.02|64.42|64.02|64.4|64|4
1740285490000|2025-02-23 04:38:10|64.41|64.01|64.41|64.01|64.42|64.02|64.4|64|5
1740285500000|2025-02-23 04:38:20|64.4|64|64.41|64.01|64.41|64.01|64.4|64|2
1740285510000|2025-02-23 04:38:30|64.4|64|64.41|64.01|64.42|64.02|64.4|64|3
1740285520000|2025-02-23 04:38:40|64.42|64.02|64.42|64.02|64.43|64.03|64.41|64.01|5
1740285530000|2025-02-23 04:38:50|64.41|64.01|64.43|64.03|64.43|64.03|64.41|64.01|6
1740285540000|2025-02-23 04:39:00|64.41|64.01|64.42|64.02|64.46|64.06|64.41|64.01|8
1740285550000|2025-02-23 04:39:10|64.44|64.04|64.43|64.03|64.44|64.04|64.41|64.01|12
1740285560000|2025-02-23 04:39:20|64.42|64.02|64.43|64.03|64.44|64.04|64.4|64|9
1740285570000|2025-02-23 04:39:30|64.44|64.04|64.48|64.08|64.48|64.08|64.44|64.04|3
1740285580000|2025-02-23 04:39:40|64.51|64.11|64.45|64.05|64.51|64.11|64.42|64.02|9
1740285590000|2025-02-23 04:39:50|64.44|64.04|64.42|64.02|64.45|64.05|64.41|64.01|11
1740285600000|2025-02-23 04:40:00|64.43|64.03|64.51|64.11|64.52|64.12|64.4|64|12
1740285610000|2025-02-23 04:40:10|64.5|64.1|64.45|64.05|64.51|64.11|64.45|64.05|9
1740285620000|2025-02-23 04:40:20|64.44|64.04|64.42|64.02|64.45|64.05|64.42|64.02|6
1740285640000|2025-02-23 04:40:40|64.43|64.03|64.43|64.03|64.44|64.04|64.41|64.01|6
1740285650000|2025-02-23 04:40:50|64.44|64.04|64.42|64.02|64.44|64.04|64.42|64.02|8
1740285660000|2025-02-23 04:41:00|64.43|64.03|64.43|64.03|64.45|64.05|64.42|64.02|13
1740285670000|2025-02-23 04:41:10|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|5
1740285680000|2025-02-23 04:41:20|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|4
1740285690000|2025-02-23 04:41:30|64.43|64.03|64.43|64.03|64.44|64.04|64.43|64.03|3
1740285700000|2025-02-23 04:41:40|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|3
1740285710000|2025-02-23 04:41:50|64.48|64.08|64.44|64.04|64.48|64.08|64.44|64.04|5
1740285720000|2025-02-23 04:42:00|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|4
1740285730000|2025-02-23 04:42:10|64.41|64.01|64.41|64.01|64.44|64.04|64.41|64.01|7
1740285740000|2025-02-23 04:42:20|64.43|64.03|64.43|64.03|64.44|64.04|64.42|64.02|5
1740285750000|2025-02-23 04:42:30|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|4
1740285760000|2025-02-23 04:42:40|64.42|64.02|64.42|64.02|64.42|64.02|64.41|64.01|3
1740285770000|2025-02-23 04:42:50|64.45|64.05|64.41|64.01|64.45|64.05|64.41|64.01|7
1740285780000|2025-02-23 04:43:00|64.4|64|64.42|64.02|64.42|64.02|64.4|64|10
1740285790000|2025-02-23 04:43:10|64.41|64.01|64.42|64.02|64.43|64.03|64.4|64|7
1740285800000|2025-02-23 04:43:20|64.41|64.01|64.41|64.01|64.41|64.01|64.4|64|3
1740285810000|2025-02-23 04:43:30|64.4|64|64.42|64.02|64.42|64.02|64.4|64|5
1740285820000|2025-02-23 04:43:40|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1740285830000|2025-02-23 04:43:50|64.42|64.02|64.42|64.02|64.43|64.03|64.42|64.02|3
1740285840000|2025-02-23 04:44:00|64.43|64.03|64.44|64.04|64.46|64.06|64.42|64.02|9
1740285850000|2025-02-23 04:44:10|64.43|64.03|64.43|64.03|64.44|64.04|64.43|64.03|11
1740285860000|2025-02-23 04:44:20|64.44|64.04|64.49|64.09|64.5|64.1|64.43|64.03|11
1740285870000|2025-02-23 04:44:30|64.5|64.1|64.45|64.05|64.54|64.14|64.45|64.05|10
1740285880000|2025-02-23 04:44:40|64.41|64.01|64.42|64.02|64.45|64.05|64.41|64.01|6
1740285890000|2025-02-23 04:44:50|64.43|64.03|64.42|64.02|64.44|64.04|64.41|64.01|7
1740285900000|2025-02-23 04:45:00|64.43|64.03|64.43|64.03|64.44|64.04|64.42|64.02|10
1740285910000|2025-02-23 04:45:10|64.42|64.02|64.42|64.02|64.43|64.03|64.41|64.01|7
1740285920000|2025-02-23 04:45:20|64.41|64.01|64.41|64.01|64.41|64.01|64.4|64|3
1740285930000|2025-02-23 04:45:30|64.42|64.02|64.4|64|64.42|64.02|64.4|64|3
1740285940000|2025-02-23 04:45:40|64.41|64.01|64.41|64.01|64.41|64.01|64.4|64|7
1740285950000|2025-02-23 04:45:50|64.4|64|64.34|63.94|64.4|64|64.34|63.94|7
1740285960000|2025-02-23 04:46:00|64.35|63.95|64.34|63.94|64.35|63.95|64.33|63.93|6
1740285970000|2025-02-23 04:46:10|64.35|63.95|64.32|63.92|64.38|63.98|64.32|63.92|9
1740285980000|2025-02-23 04:46:20|64.31|63.91|64.33|63.93|64.34|63.94|64.31|63.91|8
1740285990000|2025-02-23 04:46:30|64.32|63.92|64.32|63.92|64.33|63.93|64.31|63.91|7
1740286000000|2025-02-23 04:46:40|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|4
1740286010000|2025-02-23 04:46:50|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|4
1740286030000|2025-02-23 04:47:10|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740286040000|2025-02-23 04:47:20|64.35|63.95|64.34|63.94|64.35|63.95|64.31|63.91|8
1740286050000|2025-02-23 04:47:30|64.33|63.93|64.34|63.94|64.34|63.94|64.31|63.91|8
1740286060000|2025-02-23 04:47:40|64.33|63.93|64.39|63.99|64.4|64|64.33|63.93|8
1740286070000|2025-02-23 04:47:50|64.44|64.04|64.4|64|64.44|64.04|64.4|64|6
1740286080000|2025-02-23 04:48:00|64.34|63.94|64.34|63.94|64.39|63.99|64.31|63.91|13
1740286090000|2025-02-23 04:48:10|64.32|63.92|64.33|63.93|64.34|63.94|64.31|63.91|10
1740286100000|2025-02-23 04:48:20|64.31|63.91|64.34|63.94|64.35|63.95|64.3|63.9|13
1740286110000|2025-02-23 04:48:30|64.35|63.95|64.42|64.02|64.45|64.05|64.34|63.94|11
1740286120000|2025-02-23 04:48:40|64.41|64.01|64.42|64.02|64.43|64.03|64.41|64.01|3
1740286130000|2025-02-23 04:48:50|64.41|64.01|64.4|64|64.43|64.03|64.4|64|11
1740286140000|2025-02-23 04:49:00|64.42|64.02|64.39|63.99|64.42|64.02|64.38|63.98|10
1740286150000|2025-02-23 04:49:10|64.38|63.98|64.33|63.93|64.38|63.98|64.33|63.93|6
1740286160000|2025-02-23 04:49:20|64.35|63.95|64.34|63.94|64.35|63.95|64.31|63.91|6
1740286170000|2025-02-23 04:49:30|64.33|63.93|64.34|63.94|64.35|63.95|64.33|63.93|5
1740286180000|2025-02-23 04:49:40|64.33|63.93|64.35|63.95|64.35|63.95|64.33|63.93|4
1740286190000|2025-02-23 04:49:50|64.34|63.94|64.39|63.99|64.4|64|64.34|63.94|7
1740286200000|2025-02-23 04:50:00|64.43|64.03|64.4|64|64.43|64.03|64.4|64|4
1740286220000|2025-02-23 04:50:20|64.37|63.97|64.34|63.94|64.37|63.97|64.34|63.94|4
1740286230000|2025-02-23 04:50:30|64.33|63.93|64.33|63.93|64.34|63.94|64.31|63.91|6
1740286240000|2025-02-23 04:50:40|64.34|63.94|64.34|63.94|64.34|63.94|64.33|63.93|7
1740286250000|2025-02-23 04:50:50|64.33|63.93|64.33|63.93|64.34|63.94|64.33|63.93|7
1740286260000|2025-02-23 04:51:00|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|7
1740286270000|2025-02-23 04:51:10|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|8
1740286280000|2025-02-23 04:51:20|64.32|63.92|64.32|63.92|64.34|63.94|64.31|63.91|5
1740286290000|2025-02-23 04:51:30|64.31|63.91|64.31|63.91|64.36|63.96|64.31|63.91|9
1740286300000|2025-02-23 04:51:40|64.32|63.92|64.35|63.95|64.35|63.95|64.32|63.92|5
1740286310000|2025-02-23 04:51:50|64.37|63.97|64.35|63.95|64.37|63.97|64.35|63.95|2
1740286320000|2025-02-23 04:52:00|64.36|63.96|64.39|63.99|64.39|63.99|64.36|63.96|2
1740286330000|2025-02-23 04:52:10|64.4|64|64.41|64.01|64.42|64.02|64.4|64|7
1740286340000|2025-02-23 04:52:20|64.42|64.02|64.41|64.01|64.43|64.03|64.41|64.01|4
1740286350000|2025-02-23 04:52:30|64.42|64.02|64.41|64.01|64.43|64.03|64.41|64.01|9
1740286360000|2025-02-23 04:52:40|64.43|64.03|64.4|64|64.43|64.03|64.4|64|5
1740286370000|2025-02-23 04:52:50|64.39|63.99|64.4|64|64.41|64.01|64.39|63.99|5
1740286380000|2025-02-23 04:53:00|64.39|63.99|64.4|64|64.43|64.03|64.39|63.99|5
1740286390000|2025-02-23 04:53:10|64.39|63.99|64.41|64.01|64.42|64.02|64.39|63.99|5
1740286400000|2025-02-23 04:53:20|64.4|64|64.4|64|64.4|64|64.4|64|1
1740286420000|2025-02-23 04:53:40|64.39|63.99|64.4|64|64.42|64.02|64.39|63.99|4
1740286430000|2025-02-23 04:53:50|64.39|63.99|64.4|64|64.4|64|64.39|63.99|2
1740286440000|2025-02-23 04:54:00|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1740286450000|2025-02-23 04:54:10|64.4|64|64.41|64.01|64.41|64.01|64.4|64|2
1740286460000|2025-02-23 04:54:20|64.4|64|64.41|64.01|64.41|64.01|64.4|64|2
1740286470000|2025-02-23 04:54:30|64.4|64|64.41|64.01|64.41|64.01|64.4|64|2
1740286480000|2025-02-23 04:54:40|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|2
1740286490000|2025-02-23 04:54:50|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1740286500000|2025-02-23 04:55:00|64.42|64.02|64.4|64|64.42|64.02|64.4|64|3
1740286510000|2025-02-23 04:55:10|64.39|63.99|64.41|64.01|64.42|64.02|64.39|63.99|5
1740286520000|2025-02-23 04:55:20|64.42|64.02|64.4|64|64.42|64.02|64.4|64|9
1740286530000|2025-02-23 04:55:30|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|2
1740286540000|2025-02-23 04:55:40|64.4|64|64.42|64.02|64.42|64.02|64.4|64|2
1740286550000|2025-02-23 04:55:50|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1740286560000|2025-02-23 04:56:00|64.42|64.02|64.42|64.02|64.43|64.03|64.42|64.02|5
1740286570000|2025-02-23 04:56:10|64.41|64.01|64.41|64.01|64.42|64.02|64.39|63.99|9
1740286580000|2025-02-23 04:56:20|64.4|64|64.4|64|64.41|64.01|64.4|64|3
1740286590000|2025-02-23 04:56:30|64.42|64.02|64.42|64.02|64.44|64.04|64.42|64.02|7
1740286610000|2025-02-23 04:56:50|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|2
1740286620000|2025-02-23 04:57:00|64.43|64.03|64.43|64.03|64.43|64.03|64.42|64.02|3
1740286630000|2025-02-23 04:57:10|64.45|64.05|64.43|64.03|64.45|64.05|64.43|64.03|3
1740286640000|2025-02-23 04:57:20|64.42|64.02|64.43|64.03|64.44|64.04|64.42|64.02|3
1740286650000|2025-02-23 04:57:30|64.42|64.02|64.42|64.02|64.43|64.03|64.41|64.01|4
1740286660000|2025-02-23 04:57:40|64.41|64.01|64.41|64.01|64.42|64.02|64.41|64.01|5
1740286670000|2025-02-23 04:57:50|64.4|64|64.41|64.01|64.42|64.02|64.4|64|9
1740286680000|2025-02-23 04:58:00|64.4|64|64.41|64.01|64.42|64.02|64.4|64|7
1740286690000|2025-02-23 04:58:10|64.4|64|64.41|64.01|64.42|64.02|64.4|64|5
1740286700000|2025-02-23 04:58:20|64.4|64|64.42|64.02|64.42|64.02|64.4|64|4
1740286710000|2025-02-23 04:58:30|64.41|64.01|64.42|64.02|64.43|64.03|64.4|64|6
1740286720000|2025-02-23 04:58:40|64.41|64.01|64.4|64|64.42|64.02|64.4|64|6
1740286730000|2025-02-23 04:58:50|64.39|63.99|64.41|64.01|64.42|64.02|64.39|63.99|7
1740286740000|2025-02-23 04:59:00|64.4|64|64.4|64|64.42|64.02|64.4|64|4
1740286750000|2025-02-23 04:59:10|64.42|64.02|64.4|64|64.42|64.02|64.4|64|3
1740286760000|2025-02-23 04:59:20|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740286790000|2025-02-23 04:59:50|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1740286810000|2025-02-23 05:00:10|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1740286820000|2025-02-23 05:00:20|64.42|64.02|64.41|64.01|64.43|64.03|64.41|64.01|6
1740286830000|2025-02-23 05:00:30|64.43|64.03|64.4|64|64.43|64.03|64.4|64|7
1740286840000|2025-02-23 05:00:40|64.39|63.99|64.41|64.01|64.42|64.02|64.39|63.99|3
1740286850000|2025-02-23 05:00:50|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|2
1740286910000|2025-02-23 05:01:50|64.43|64.03|64.43|64.03|64.43|64.03|64.43|64.03|1
1740286930000|2025-02-23 05:02:10|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|2
1740286970000|2025-02-23 05:02:50|64.43|64.03|64.49|64.09|64.49|64.09|64.42|64.02|7
1740286980000|2025-02-23 05:03:00|64.48|64.08|64.43|64.03|64.48|64.08|64.43|64.03|7
1740287000000|2025-02-23 05:03:20|64.44|64.04|64.44|64.04|64.44|64.04|64.43|64.03|3
1740287010000|2025-02-23 05:03:30|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|4
1740287020000|2025-02-23 05:03:40|64.43|64.03|64.43|64.03|64.44|64.04|64.42|64.02|4
1740287030000|2025-02-23 05:03:50|64.42|64.02|64.42|64.02|64.43|64.03|64.4|64|5
1740287040000|2025-02-23 05:04:00|64.41|64.01|64.41|64.01|64.42|64.02|64.41|64.01|3
1740287050000|2025-02-23 05:04:10|64.43|64.03|64.42|64.02|64.44|64.04|64.42|64.02|6
1740287060000|2025-02-23 05:04:20|64.38|63.98|64.5|64.1|64.51|64.11|64.38|63.98|13
1740287070000|2025-02-23 05:04:30|64.54|64.14|64.5|64.1|64.54|64.14|64.49|64.09|10
1740287080000|2025-02-23 05:04:40|64.51|64.11|64.5|64.1|64.52|64.12|64.5|64.1|5
1740287090000|2025-02-23 05:04:50|64.51|64.11|64.54|64.14|64.54|64.14|64.5|64.1|6
1740287100000|2025-02-23 05:05:00|64.53|64.13|64.5|64.1|64.53|64.13|64.5|64.1|4
1740287110000|2025-02-23 05:05:10|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|4
1740287120000|2025-02-23 05:05:20|64.5|64.1|64.52|64.12|64.52|64.12|64.5|64.1|4
1740287130000|2025-02-23 05:05:30|64.51|64.11|64.51|64.11|64.52|64.12|64.5|64.1|4
1740287140000|2025-02-23 05:05:40|64.52|64.12|64.51|64.11|64.52|64.12|64.5|64.1|4
1740287150000|2025-02-23 05:05:50|64.5|64.1|64.51|64.11|64.52|64.12|64.49|64.09|8
1740287160000|2025-02-23 05:06:00|64.5|64.1|64.51|64.11|64.51|64.11|64.49|64.09|5
1740287170000|2025-02-23 05:06:10|64.5|64.1|64.51|64.11|64.52|64.12|64.49|64.09|6
1740287180000|2025-02-23 05:06:20|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1740287200000|2025-02-23 05:06:40|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|5
1740287210000|2025-02-23 05:06:50|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|5
1740287220000|2025-02-23 05:07:00|64.5|64.1|64.52|64.12|64.53|64.13|64.5|64.1|3
1740287230000|2025-02-23 05:07:10|64.51|64.11|64.52|64.12|64.55|64.15|64.5|64.1|7
1740287240000|2025-02-23 05:07:20|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1740287260000|2025-02-23 05:07:40|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740287270000|2025-02-23 05:07:50|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1740287280000|2025-02-23 05:08:00|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1740287290000|2025-02-23 05:08:10|64.49|64.09|64.5|64.1|64.52|64.12|64.49|64.09|6
1740287300000|2025-02-23 05:08:20|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740287310000|2025-02-23 05:08:30|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|5
1740287320000|2025-02-23 05:08:40|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740287330000|2025-02-23 05:08:50|64.52|64.12|64.53|64.13|64.55|64.15|64.51|64.11|8
1740287340000|2025-02-23 05:09:00|64.52|64.12|64.52|64.12|64.53|64.13|64.51|64.11|4
1740287350000|2025-02-23 05:09:10|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|4
1740287360000|2025-02-23 05:09:20|64.51|64.11|64.53|64.13|64.53|64.13|64.51|64.11|7
1740287370000|2025-02-23 05:09:30|64.52|64.12|64.53|64.13|64.56|64.16|64.52|64.12|8
1740287380000|2025-02-23 05:09:40|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|4
1740287390000|2025-02-23 05:09:50|64.52|64.12|64.52|64.12|64.52|64.12|64.51|64.11|3
1740287400000|2025-02-23 05:10:00|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|4
1740287430000|2025-02-23 05:10:30|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|3
1740287450000|2025-02-23 05:10:50|64.52|64.12|64.52|64.12|64.53|64.13|64.51|64.11|7
1740287460000|2025-02-23 05:11:00|64.51|64.11|64.51|64.11|64.51|64.11|64.5|64.1|5
1740287470000|2025-02-23 05:11:10|64.52|64.12|64.52|64.12|64.52|64.12|64.5|64.1|4
1740287480000|2025-02-23 05:11:20|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|3
1740287490000|2025-02-23 05:11:30|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|3
1740287500000|2025-02-23 05:11:40|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|5
1740287510000|2025-02-23 05:11:50|64.51|64.11|64.53|64.13|64.53|64.13|64.5|64.1|6
1740287520000|2025-02-23 05:12:00|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740287550000|2025-02-23 05:12:30|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|5
1740287560000|2025-02-23 05:12:40|64.59|64.19|64.57|64.17|64.62|64.22|64.57|64.17|4
1740287610000|2025-02-23 05:13:30|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1740287630000|2025-02-23 05:13:50|64.58|64.18|64.63|64.23|64.65|64.25|64.58|64.18|8
1740287640000|2025-02-23 05:14:00|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|7
1740287650000|2025-02-23 05:14:10|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|4
1740287660000|2025-02-23 05:14:20|64.63|64.23|64.64|64.24|64.64|64.24|64.62|64.22|5
1740287670000|2025-02-23 05:14:30|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740287680000|2025-02-23 05:14:40|64.64|64.24|64.63|64.23|64.64|64.24|64.63|64.23|2
1740287690000|2025-02-23 05:14:50|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|6
1740287700000|2025-02-23 05:15:00|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|9
1740287710000|2025-02-23 05:15:10|64.63|64.23|64.63|64.23|64.63|64.23|64.61|64.21|6
1740287720000|2025-02-23 05:15:20|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|6
1740287730000|2025-02-23 05:15:30|64.61|64.21|64.62|64.22|64.63|64.23|64.6|64.2|4
1740287740000|2025-02-23 05:15:40|64.61|64.21|64.62|64.22|64.63|64.23|64.6|64.2|6
1740287750000|2025-02-23 05:15:50|64.61|64.21|64.62|64.22|64.63|64.23|64.61|64.21|7
1740287760000|2025-02-23 05:16:00|64.61|64.21|64.6|64.2|64.62|64.22|64.6|64.2|4
1740287770000|2025-02-23 05:16:10|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|3
1740287790000|2025-02-23 05:16:30|64.6|64.2|64.63|64.23|64.64|64.24|64.6|64.2|4
1740287800000|2025-02-23 05:16:40|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|6
1740287810000|2025-02-23 05:16:50|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|4
1740287820000|2025-02-23 05:17:00|64.61|64.21|64.62|64.22|64.62|64.22|64.61|64.21|4
1740287830000|2025-02-23 05:17:10|64.61|64.21|64.62|64.22|64.63|64.23|64.6|64.2|5
1740287840000|2025-02-23 05:17:20|64.63|64.23|64.6|64.2|64.63|64.23|64.6|64.2|6
1740287850000|2025-02-23 05:17:30|64.63|64.23|64.61|64.21|64.63|64.23|64.6|64.2|6
1740287860000|2025-02-23 05:17:40|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1740287870000|2025-02-23 05:17:50|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|7
1740287880000|2025-02-23 05:18:00|64.6|64.2|64.62|64.22|64.63|64.23|64.6|64.2|5
1740287890000|2025-02-23 05:18:10|64.61|64.21|64.62|64.22|64.64|64.24|64.61|64.21|6
1740287900000|2025-02-23 05:18:20|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|2
1740287910000|2025-02-23 05:18:30|64.62|64.22|64.61|64.21|64.63|64.23|64.61|64.21|4
1740287920000|2025-02-23 05:18:40|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|7
1740287930000|2025-02-23 05:18:50|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|3
1740287940000|2025-02-23 05:19:00|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|4
1740287950000|2025-02-23 05:19:10|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|2
1740287960000|2025-02-23 05:19:20|64.62|64.22|64.61|64.21|64.63|64.23|64.61|64.21|3
1740287970000|2025-02-23 05:19:30|64.6|64.2|64.6|64.2|64.61|64.21|64.6|64.2|3
1740287980000|2025-02-23 05:19:40|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|4
1740287990000|2025-02-23 05:19:50|64.53|64.13|64.52|64.12|64.54|64.14|64.52|64.12|5
1740288000000|2025-02-23 05:20:00|64.53|64.13|64.52|64.12|64.54|64.14|64.52|64.12|5
1740288010000|2025-02-23 05:20:10|64.51|64.11|64.53|64.13|64.53|64.13|64.51|64.11|4
1740288020000|2025-02-23 05:20:20|64.52|64.12|64.52|64.12|64.53|64.13|64.51|64.11|4
1740288030000|2025-02-23 05:20:30|64.51|64.11|64.53|64.13|64.54|64.14|64.51|64.11|4
1740288040000|2025-02-23 05:20:40|64.52|64.12|64.52|64.12|64.55|64.15|64.52|64.12|8
1740288050000|2025-02-23 05:20:50|64.51|64.11|64.53|64.13|64.53|64.13|64.51|64.11|2
1740288060000|2025-02-23 05:21:00|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1740288070000|2025-02-23 05:21:10|64.54|64.14|64.57|64.17|64.58|64.18|64.54|64.14|3
1740288080000|2025-02-23 05:21:20|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|3
1740288110000|2025-02-23 05:21:50|64.55|64.15|64.63|64.23|64.63|64.23|64.55|64.15|4
1740288120000|2025-02-23 05:22:00|64.62|64.22|64.62|64.22|64.63|64.23|64.61|64.21|7
1740288130000|2025-02-23 05:22:10|64.61|64.21|64.62|64.22|64.64|64.24|64.61|64.21|6
1740288140000|2025-02-23 05:22:20|64.65|64.25|64.61|64.21|64.65|64.25|64.61|64.21|7
1740288150000|2025-02-23 05:22:30|64.6|64.2|64.63|64.23|64.63|64.23|64.6|64.2|2
1740288160000|2025-02-23 05:22:40|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740288180000|2025-02-23 05:23:00|64.61|64.21|64.63|64.23|64.64|64.24|64.61|64.21|3
1740288190000|2025-02-23 05:23:10|64.62|64.22|64.61|64.21|64.64|64.24|64.61|64.21|4
1740288200000|2025-02-23 05:23:20|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|5
1740288210000|2025-02-23 05:23:30|64.6|64.2|64.62|64.22|64.63|64.23|64.6|64.2|3
1740288220000|2025-02-23 05:23:40|64.61|64.21|64.63|64.23|64.63|64.23|64.61|64.21|2
1740288230000|2025-02-23 05:23:50|64.62|64.22|64.62|64.22|64.63|64.23|64.62|64.22|5
1740288240000|2025-02-23 05:24:00|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|5
1740288250000|2025-02-23 05:24:10|64.61|64.21|64.63|64.23|64.64|64.24|64.61|64.21|7
1740288260000|2025-02-23 05:24:20|64.62|64.22|64.64|64.24|64.64|64.24|64.62|64.22|4
1740288270000|2025-02-23 05:24:30|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|5
1740288280000|2025-02-23 05:24:40|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740288300000|2025-02-23 05:25:00|64.61|64.21|64.63|64.23|64.64|64.24|64.61|64.21|5
1740288310000|2025-02-23 05:25:10|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1740288320000|2025-02-23 05:25:20|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740288330000|2025-02-23 05:25:30|64.63|64.23|64.62|64.22|64.64|64.24|64.62|64.22|6
1740288340000|2025-02-23 05:25:40|64.61|64.21|64.63|64.23|64.64|64.24|64.61|64.21|5
1740288350000|2025-02-23 05:25:50|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1740288370000|2025-02-23 05:26:10|64.62|64.22|64.63|64.23|64.63|64.23|64.61|64.21|3
1740288380000|2025-02-23 05:26:20|64.62|64.22|64.62|64.22|64.63|64.23|64.62|64.22|3
1740288390000|2025-02-23 05:26:30|64.61|64.21|64.63|64.23|64.64|64.24|64.61|64.21|3
1740288400000|2025-02-23 05:26:40|64.62|64.22|64.63|64.23|64.63|64.23|64.61|64.21|5
1740288410000|2025-02-23 05:26:50|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1740288420000|2025-02-23 05:27:00|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1740288430000|2025-02-23 05:27:10|64.63|64.23|64.63|64.23|64.63|64.23|64.61|64.21|4
1740288440000|2025-02-23 05:27:20|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|5
1740288450000|2025-02-23 05:27:30|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740288460000|2025-02-23 05:27:40|64.62|64.22|64.63|64.23|64.64|64.24|64.61|64.21|6
1740288470000|2025-02-23 05:27:50|64.62|64.22|64.64|64.24|64.64|64.24|64.62|64.22|6
1740288480000|2025-02-23 05:28:00|64.63|64.23|64.63|64.23|64.64|64.24|64.63|64.23|3
1740288490000|2025-02-23 05:28:10|64.64|64.24|64.63|64.23|64.67|64.27|64.63|64.23|6
1740288500000|2025-02-23 05:28:20|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|9
1740288510000|2025-02-23 05:28:30|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|5
1740288520000|2025-02-23 05:28:40|64.62|64.22|64.64|64.24|64.65|64.25|64.62|64.22|6
1740288530000|2025-02-23 05:28:50|64.65|64.25|64.64|64.24|64.65|64.25|64.64|64.24|2
1740288540000|2025-02-23 05:29:00|64.63|64.23|64.63|64.23|64.63|64.23|64.62|64.22|3
1740288550000|2025-02-23 05:29:10|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740288570000|2025-02-23 05:29:30|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1740288580000|2025-02-23 05:29:40|64.63|64.23|64.63|64.23|64.64|64.24|64.62|64.22|6
1740288590000|2025-02-23 05:29:50|64.62|64.22|64.62|64.22|64.64|64.24|64.62|64.22|6
1740288600000|2025-02-23 05:30:00|64.64|64.24|64.63|64.23|64.64|64.24|64.62|64.22|5
1740288610000|2025-02-23 05:30:10|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|9
1740288620000|2025-02-23 05:30:20|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|3
1740288630000|2025-02-23 05:30:30|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740288640000|2025-02-23 05:30:40|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|3
1740288650000|2025-02-23 05:30:50|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740288660000|2025-02-23 05:31:00|64.64|64.24|64.66|64.26|64.76|64.36|64.63|64.23|10
1740288670000|2025-02-23 05:31:10|64.65|64.25|64.62|64.22|64.65|64.25|64.62|64.22|6
1740288680000|2025-02-23 05:31:20|64.63|64.23|64.65|64.25|64.65|64.25|64.62|64.22|7
1740288690000|2025-02-23 05:31:30|64.64|64.24|64.7|64.3|64.71|64.31|64.61|64.21|13
1740288700000|2025-02-23 05:31:40|64.71|64.31|64.72|64.32|64.75|64.35|64.71|64.31|7
1740288710000|2025-02-23 05:31:50|64.71|64.31|64.71|64.31|64.73|64.33|64.71|64.31|8
1740288720000|2025-02-23 05:32:00|64.72|64.32|64.72|64.32|64.72|64.32|64.66|64.26|11
1740288730000|2025-02-23 05:32:10|64.71|64.31|64.73|64.33|64.73|64.33|64.7|64.3|4
1740288740000|2025-02-23 05:32:20|64.72|64.32|64.65|64.25|64.72|64.32|64.65|64.25|6
1740288760000|2025-02-23 05:32:40|64.64|64.24|64.65|64.25|64.65|64.25|64.63|64.23|3
1740288770000|2025-02-23 05:32:50|64.64|64.24|64.72|64.32|64.74|64.34|64.64|64.24|6
1740288780000|2025-02-23 05:33:00|64.71|64.31|64.71|64.31|64.73|64.33|64.71|64.31|3
1740288790000|2025-02-23 05:33:10|64.74|64.34|64.71|64.31|64.76|64.36|64.71|64.31|7
1740288800000|2025-02-23 05:33:20|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|7
1740288810000|2025-02-23 05:33:30|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740288820000|2025-02-23 05:33:40|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|7
1740288830000|2025-02-23 05:33:50|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|9
1740288840000|2025-02-23 05:34:00|64.73|64.33|64.73|64.33|64.73|64.33|64.71|64.31|4
1740288850000|2025-02-23 05:34:10|64.72|64.32|64.71|64.31|64.73|64.33|64.71|64.31|3
1740288860000|2025-02-23 05:34:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|4
1740288870000|2025-02-23 05:34:30|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|3
1740288880000|2025-02-23 05:34:40|64.71|64.31|64.73|64.33|64.74|64.34|64.71|64.31|8
1740288890000|2025-02-23 05:34:50|64.72|64.32|64.7|64.3|64.72|64.32|64.7|64.3|3
1740288900000|2025-02-23 05:35:00|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|4
1740288910000|2025-02-23 05:35:10|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|7
1740288920000|2025-02-23 05:35:20|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|8
1740288930000|2025-02-23 05:35:30|64.71|64.31|64.68|64.28|64.72|64.32|64.67|64.27|6
1740288940000|2025-02-23 05:35:40|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|2
1740288950000|2025-02-23 05:35:50|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740288970000|2025-02-23 05:36:10|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1740288980000|2025-02-23 05:36:20|64.64|64.24|64.63|64.23|64.65|64.25|64.63|64.23|4
1740288990000|2025-02-23 05:36:30|64.65|64.25|64.67|64.27|64.68|64.28|64.63|64.23|8
1740289000000|2025-02-23 05:36:40|64.66|64.26|64.63|64.23|64.66|64.26|64.62|64.22|6
1740289010000|2025-02-23 05:36:50|64.64|64.24|64.71|64.31|64.73|64.33|64.64|64.24|6
1740289020000|2025-02-23 05:37:00|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|3
1740289030000|2025-02-23 05:37:10|64.68|64.28|64.72|64.32|64.75|64.35|64.67|64.27|8
1740289040000|2025-02-23 05:37:20|64.71|64.31|64.72|64.32|64.73|64.33|64.71|64.31|5
1740289050000|2025-02-23 05:37:30|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|2
1740289060000|2025-02-23 05:37:40|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740289070000|2025-02-23 05:37:50|64.73|64.33|64.71|64.31|64.73|64.33|64.71|64.31|3
1740289080000|2025-02-23 05:38:00|64.72|64.32|64.72|64.32|64.73|64.33|64.71|64.31|6
1740289090000|2025-02-23 05:38:10|64.71|64.31|64.73|64.33|64.73|64.33|64.71|64.31|6
1740289100000|2025-02-23 05:38:20|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|5
1740289110000|2025-02-23 05:38:30|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|3
1740289120000|2025-02-23 05:38:40|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740289130000|2025-02-23 05:38:50|64.71|64.31|64.73|64.33|64.74|64.34|64.71|64.31|3
1740289150000|2025-02-23 05:39:10|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1740289160000|2025-02-23 05:39:20|64.72|64.32|64.71|64.31|64.72|64.32|64.71|64.31|2
1740289170000|2025-02-23 05:39:30|64.73|64.33|64.72|64.32|64.73|64.33|64.71|64.31|10
1740289180000|2025-02-23 05:39:40|64.73|64.33|64.73|64.33|64.76|64.36|64.72|64.32|6
1740289190000|2025-02-23 05:39:50|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1740289200000|2025-02-23 05:40:00|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|8
1740289210000|2025-02-23 05:40:10|64.72|64.32|64.72|64.32|64.72|64.32|64.72|64.32|1
1740289220000|2025-02-23 05:40:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740289230000|2025-02-23 05:40:30|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|5
1740289240000|2025-02-23 05:40:40|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1740289250000|2025-02-23 05:40:50|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|5
1740289260000|2025-02-23 05:41:00|64.75|64.35|64.72|64.32|64.75|64.35|64.72|64.32|7
1740289270000|2025-02-23 05:41:10|64.73|64.33|64.72|64.32|64.74|64.34|64.72|64.32|4
1740289280000|2025-02-23 05:41:20|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|7
1740289290000|2025-02-23 05:41:30|64.77|64.37|64.73|64.33|64.77|64.37|64.73|64.33|5
1740289300000|2025-02-23 05:41:40|64.7|64.3|64.72|64.32|64.74|64.34|64.7|64.3|10
1740289310000|2025-02-23 05:41:50|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|12
1740289320000|2025-02-23 05:42:00|64.7|64.3|64.72|64.32|64.73|64.33|64.7|64.3|3
1740289330000|2025-02-23 05:42:10|64.71|64.31|64.71|64.31|64.72|64.32|64.71|64.31|3
1740289340000|2025-02-23 05:42:20|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740289350000|2025-02-23 05:42:30|64.73|64.33|64.73|64.33|64.73|64.33|64.72|64.32|3
1740289360000|2025-02-23 05:42:40|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1740289370000|2025-02-23 05:42:50|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1740289380000|2025-02-23 05:43:00|64.72|64.32|64.74|64.34|64.76|64.36|64.72|64.32|5
1740289390000|2025-02-23 05:43:10|64.73|64.33|64.73|64.33|64.74|64.34|64.72|64.32|4
1740289400000|2025-02-23 05:43:20|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|3
1740289410000|2025-02-23 05:43:30|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|6
1740289420000|2025-02-23 05:43:40|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|5
1740289430000|2025-02-23 05:43:50|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|5
1740289440000|2025-02-23 05:44:00|64.72|64.32|64.72|64.32|64.74|64.34|64.72|64.32|3
1740289450000|2025-02-23 05:44:10|64.74|64.34|64.71|64.31|64.74|64.34|64.7|64.3|6
1740289460000|2025-02-23 05:44:20|64.72|64.32|64.72|64.32|64.73|64.33|64.72|64.32|3
1740289470000|2025-02-23 05:44:30|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|7
1740289480000|2025-02-23 05:44:40|64.74|64.34|64.72|64.32|64.74|64.34|64.72|64.32|5
1740289490000|2025-02-23 05:44:50|64.73|64.33|64.72|64.32|64.73|64.33|64.72|64.32|2
1740289500000|2025-02-23 05:45:00|64.74|64.34|64.73|64.33|64.74|64.34|64.72|64.32|5
1740289510000|2025-02-23 05:45:10|64.8|64.4|64.82|64.42|64.84|64.44|64.8|64.4|6
1740289520000|2025-02-23 05:45:20|64.81|64.41|64.82|64.42|64.83|64.43|64.8|64.4|7
1740289540000|2025-02-23 05:45:40|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|3
1740289550000|2025-02-23 05:45:50|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|7
1740289560000|2025-02-23 05:46:00|64.84|64.44|64.81|64.41|64.84|64.44|64.81|64.41|4
1740289570000|2025-02-23 05:46:10|64.83|64.43|64.92|64.52|64.94|64.54|64.83|64.43|7
1740289580000|2025-02-23 05:46:20|64.93|64.53|64.93|64.53|64.93|64.53|64.92|64.52|3
1740289590000|2025-02-23 05:46:30|64.92|64.52|64.93|64.53|64.93|64.53|64.91|64.51|7
1740289600000|2025-02-23 05:46:40|64.92|64.52|64.91|64.51|64.93|64.53|64.91|64.51|8
1740289610000|2025-02-23 05:46:50|64.93|64.53|64.91|64.51|64.93|64.53|64.91|64.51|3
1740289620000|2025-02-23 05:47:00|64.92|64.52|64.92|64.52|64.93|64.53|64.92|64.52|3
1740289630000|2025-02-23 05:47:10|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|5
1740289640000|2025-02-23 05:47:20|64.91|64.51|64.92|64.52|64.93|64.53|64.9|64.5|8
1740289650000|2025-02-23 05:47:30|64.91|64.51|64.93|64.53|64.94|64.54|64.91|64.51|3
1740289660000|2025-02-23 05:47:40|64.92|64.52|64.92|64.52|64.95|64.55|64.91|64.51|10
1740289670000|2025-02-23 05:47:50|64.93|64.53|64.94|64.54|64.94|64.54|64.91|64.51|6
1740289680000|2025-02-23 05:48:00|64.93|64.53|64.93|64.53|64.97|64.57|64.92|64.52|8
1740289690000|2025-02-23 05:48:10|64.94|64.54|64.94|64.54|64.97|64.57|64.93|64.53|6
1740289700000|2025-02-23 05:48:20|64.97|64.57|64.94|64.54|64.97|64.57|64.94|64.54|4
1740289710000|2025-02-23 05:48:30|64.98|64.58|64.93|64.53|64.98|64.58|64.93|64.53|7
1740289720000|2025-02-23 05:48:40|64.94|64.54|64.94|64.54|64.94|64.54|64.94|64.54|1
1740289740000|2025-02-23 05:49:00|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740289750000|2025-02-23 05:49:10|64.91|64.51|64.92|64.52|64.93|64.53|64.91|64.51|3
1740289760000|2025-02-23 05:49:20|64.91|64.51|64.91|64.51|64.93|64.53|64.91|64.51|5
1740289770000|2025-02-23 05:49:30|64.93|64.53|64.91|64.51|64.93|64.53|64.91|64.51|5
1740289780000|2025-02-23 05:49:40|64.93|64.53|64.92|64.52|64.93|64.53|64.91|64.51|4
1740289790000|2025-02-23 05:49:50|64.91|64.51|64.93|64.53|64.93|64.53|64.91|64.51|2
1740289800000|2025-02-23 05:50:00|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|2
1740289810000|2025-02-23 05:50:10|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740289820000|2025-02-23 05:50:20|64.91|64.51|64.91|64.51|64.94|64.54|64.91|64.51|5
1740289830000|2025-02-23 05:50:30|64.93|64.53|64.94|64.54|64.94|64.54|64.92|64.52|7
1740289840000|2025-02-23 05:50:40|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740289850000|2025-02-23 05:50:50|64.94|64.54|64.91|64.51|64.94|64.54|64.91|64.51|4
1740289860000|2025-02-23 05:51:00|64.93|64.53|64.92|64.52|64.93|64.53|64.91|64.51|6
1740289870000|2025-02-23 05:51:10|64.91|64.51|64.92|64.52|64.93|64.53|64.91|64.51|7
1740289880000|2025-02-23 05:51:20|64.94|64.54|64.93|64.53|64.94|64.54|64.91|64.51|7
1740289890000|2025-02-23 05:51:30|64.92|64.52|64.93|64.53|64.94|64.54|64.91|64.51|4
1740289900000|2025-02-23 05:51:40|64.92|64.52|64.91|64.51|64.93|64.53|64.91|64.51|6
1740289910000|2025-02-23 05:51:50|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740289920000|2025-02-23 05:52:00|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740289930000|2025-02-23 05:52:10|64.91|64.51|64.92|64.52|64.92|64.52|64.91|64.51|2
1740289940000|2025-02-23 05:52:20|64.93|64.53|64.92|64.52|64.94|64.54|64.92|64.52|4
1740289950000|2025-02-23 05:52:30|64.91|64.51|64.93|64.53|64.94|64.54|64.91|64.51|4
1740289960000|2025-02-23 05:52:40|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|3
1740289970000|2025-02-23 05:52:50|64.91|64.51|64.93|64.53|64.93|64.53|64.91|64.51|2
1740289980000|2025-02-23 05:53:00|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|2
1740289990000|2025-02-23 05:53:10|64.93|64.53|64.92|64.52|64.93|64.53|64.91|64.51|4
1740290000000|2025-02-23 05:53:20|64.91|64.51|64.93|64.53|64.94|64.54|64.91|64.51|4
1740290010000|2025-02-23 05:53:30|64.94|64.54|64.93|64.53|64.94|64.54|64.92|64.52|4
1740290020000|2025-02-23 05:53:40|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|5
1740290030000|2025-02-23 05:53:50|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1740290040000|2025-02-23 05:54:00|64.94|64.54|64.93|64.53|64.94|64.54|64.92|64.52|4
1740290050000|2025-02-23 05:54:10|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|5
1740290060000|2025-02-23 05:54:20|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|7
1740290070000|2025-02-23 05:54:30|64.92|64.52|64.92|64.52|64.94|64.54|64.92|64.52|10
1740290080000|2025-02-23 05:54:40|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|3
1740290090000|2025-02-23 05:54:50|64.93|64.53|64.93|64.53|64.94|64.54|64.92|64.52|6
1740290100000|2025-02-23 05:55:00|64.92|64.52|64.93|64.53|64.93|64.53|64.91|64.51|5
1740290110000|2025-02-23 05:55:10|64.92|64.52|64.92|64.52|64.92|64.52|64.92|64.52|1
1740290130000|2025-02-23 05:55:30|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740290140000|2025-02-23 05:55:40|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|5
1740290150000|2025-02-23 05:55:50|64.94|64.54|64.92|64.52|64.94|64.54|64.92|64.52|3
1740290160000|2025-02-23 05:56:00|64.91|64.51|64.92|64.52|64.93|64.53|64.91|64.51|9
1740290170000|2025-02-23 05:56:10|64.91|64.51|64.93|64.53|64.95|64.55|64.91|64.51|4
1740290180000|2025-02-23 05:56:20|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|2
1740290190000|2025-02-23 05:56:30|64.9|64.5|64.91|64.51|64.93|64.53|64.9|64.5|4
1740290200000|2025-02-23 05:56:40|64.93|64.53|64.91|64.51|64.93|64.53|64.91|64.51|5
1740290210000|2025-02-23 05:56:50|64.96|64.56|64.93|64.53|64.96|64.56|64.92|64.52|9
1740290220000|2025-02-23 05:57:00|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|5
1740290230000|2025-02-23 05:57:10|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|4
1740290240000|2025-02-23 05:57:20|64.94|64.54|64.91|64.51|64.94|64.54|64.91|64.51|4
1740290250000|2025-02-23 05:57:30|64.93|64.53|64.91|64.51|64.93|64.53|64.91|64.51|7
1740290260000|2025-02-23 05:57:40|64.93|64.53|64.94|64.54|64.94|64.54|64.93|64.53|4
1740290270000|2025-02-23 05:57:50|64.93|64.53|64.92|64.52|64.94|64.54|64.92|64.52|14
1740290280000|2025-02-23 05:58:00|64.91|64.51|64.93|64.53|64.93|64.53|64.91|64.51|2
1740290290000|2025-02-23 05:58:10|64.92|64.52|64.93|64.53|64.93|64.53|64.91|64.51|9
1740290300000|2025-02-23 05:58:20|64.92|64.52|64.92|64.52|64.93|64.53|64.92|64.52|5
1740290310000|2025-02-23 05:58:30|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1740290320000|2025-02-23 05:58:40|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|3
1740290330000|2025-02-23 05:58:50|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|5
1740290340000|2025-02-23 05:59:00|64.92|64.52|64.94|64.54|64.94|64.54|64.92|64.52|2
1740290350000|2025-02-23 05:59:10|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740290360000|2025-02-23 05:59:20|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740290370000|2025-02-23 05:59:30|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740290380000|2025-02-23 05:59:40|64.93|64.53|64.93|64.53|64.93|64.53|64.92|64.52|3
1740290390000|2025-02-23 05:59:50|64.92|64.52|64.91|64.51|64.92|64.52|64.91|64.51|2
1740290400000|2025-02-23 06:00:00|64.94|64.54|64.94|64.54|64.94|64.54|64.93|64.53|7
1740290410000|2025-02-23 06:00:10|64.95|64.55|64.94|64.54|64.95|64.55|64.93|64.53|10
1740290420000|2025-02-23 06:00:20|64.95|64.55|64.93|64.53|64.95|64.55|64.93|64.53|5
1740290430000|2025-02-23 06:00:30|64.94|64.54|64.93|64.53|64.94|64.54|64.92|64.52|7
1740290440000|2025-02-23 06:00:40|64.95|64.55|64.94|64.54|64.95|64.55|64.92|64.52|5
1740290450000|2025-02-23 06:00:50|64.93|64.53|64.93|64.53|64.94|64.54|64.93|64.53|3
1740290460000|2025-02-23 06:01:00|64.92|64.52|64.93|64.53|64.94|64.54|64.92|64.52|3
1740290470000|2025-02-23 06:01:10|64.92|64.52|64.93|64.53|64.93|64.53|64.92|64.52|2
1740290480000|2025-02-23 06:01:20|64.92|64.52|64.93|64.53|64.93|64.53|64.92|64.52|2
1740290490000|2025-02-23 06:01:30|64.92|64.52|64.92|64.52|64.94|64.54|64.91|64.51|11
1740290500000|2025-02-23 06:01:40|64.91|64.51|64.93|64.53|64.93|64.53|64.91|64.51|2
1740290520000|2025-02-23 06:02:00|64.84|64.44|64.83|64.43|64.84|64.44|64.82|64.42|8
1740290530000|2025-02-23 06:02:10|64.84|64.44|64.83|64.43|64.84|64.44|64.82|64.42|6
1740290540000|2025-02-23 06:02:20|64.82|64.42|64.84|64.44|64.85|64.45|64.82|64.42|13
1740290550000|2025-02-23 06:02:30|64.83|64.43|64.83|64.43|64.85|64.45|64.83|64.43|10
1740290560000|2025-02-23 06:02:40|64.84|64.44|64.82|64.42|64.85|64.45|64.82|64.42|5
1740290570000|2025-02-23 06:02:50|64.81|64.41|64.85|64.45|64.85|64.45|64.81|64.41|7
1740290580000|2025-02-23 06:03:00|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|4
1740290590000|2025-02-23 06:03:10|64.84|64.44|64.91|64.51|64.91|64.51|64.84|64.44|2
1740290600000|2025-02-23 06:03:20|64.95|64.55|64.92|64.52|64.95|64.55|64.92|64.52|4
1740290610000|2025-02-23 06:03:30|64.91|64.51|64.85|64.45|64.91|64.51|64.85|64.45|8
1740290620000|2025-02-23 06:03:40|64.84|64.44|64.91|64.51|64.92|64.52|64.82|64.42|8
1740290630000|2025-02-23 06:03:50|64.93|64.53|64.85|64.45|64.93|64.53|64.85|64.45|6
1740290640000|2025-02-23 06:04:00|64.84|64.44|64.84|64.44|64.84|64.44|64.82|64.42|8
1740290650000|2025-02-23 06:04:10|64.82|64.42|64.83|64.43|64.84|64.44|64.82|64.42|5
1740290660000|2025-02-23 06:04:20|64.82|64.42|64.83|64.43|64.84|64.44|64.82|64.42|7
1740290670000|2025-02-23 06:04:30|64.82|64.42|64.83|64.43|64.84|64.44|64.81|64.41|5
1740290680000|2025-02-23 06:04:40|64.82|64.42|64.83|64.43|64.86|64.46|64.82|64.42|7
1740290690000|2025-02-23 06:04:50|64.84|64.44|64.83|64.43|64.84|64.44|64.82|64.42|8
1740290710000|2025-02-23 06:05:10|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|4
1740290720000|2025-02-23 06:05:20|64.82|64.42|64.83|64.43|64.83|64.43|64.82|64.42|4
1740290730000|2025-02-23 06:05:30|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|5
1740290740000|2025-02-23 06:05:40|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740290750000|2025-02-23 06:05:50|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|5
1740290760000|2025-02-23 06:06:00|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740290770000|2025-02-23 06:06:10|64.81|64.41|64.82|64.42|64.83|64.43|64.81|64.41|5
1740290780000|2025-02-23 06:06:20|64.81|64.41|64.81|64.41|64.83|64.43|64.81|64.41|9
1740290790000|2025-02-23 06:06:30|64.83|64.43|64.84|64.44|64.84|64.44|64.81|64.41|6
1740290800000|2025-02-23 06:06:40|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|4
1740290810000|2025-02-23 06:06:50|64.83|64.43|64.83|64.43|64.83|64.43|64.82|64.42|3
1740290820000|2025-02-23 06:07:00|64.82|64.42|64.82|64.42|64.83|64.43|64.82|64.42|3
1740290830000|2025-02-23 06:07:10|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740290840000|2025-02-23 06:07:20|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740290850000|2025-02-23 06:07:30|64.83|64.43|64.83|64.43|64.84|64.44|64.82|64.42|5
1740290860000|2025-02-23 06:07:40|64.84|64.44|64.83|64.43|64.84|64.44|64.83|64.43|2
1740290870000|2025-02-23 06:07:50|64.82|64.42|64.83|64.43|64.83|64.43|64.81|64.41|3
1740290880000|2025-02-23 06:08:00|64.82|64.42|64.83|64.43|64.83|64.43|64.81|64.41|3
1740290890000|2025-02-23 06:08:10|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740290910000|2025-02-23 06:08:30|64.81|64.41|64.81|64.41|64.82|64.42|64.81|64.41|3
1740290920000|2025-02-23 06:08:40|64.83|64.43|64.81|64.41|64.83|64.43|64.81|64.41|5
1740291010000|2025-02-23 06:10:10|64.8|64.4|64.8|64.4|64.81|64.41|64.8|64.4|3
1740291020000|2025-02-23 06:10:20|64.81|64.41|64.81|64.41|64.81|64.41|64.8|64.4|5
1740291060000|2025-02-23 06:11:00|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740291070000|2025-02-23 06:11:10|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740291100000|2025-02-23 06:11:40|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740291130000|2025-02-23 06:12:10|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740291140000|2025-02-23 06:12:20|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740291160000|2025-02-23 06:12:40|64.81|64.41|64.81|64.41|64.81|64.41|64.8|64.4|5
1740291170000|2025-02-23 06:12:50|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|4
1740291180000|2025-02-23 06:13:00|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740291190000|2025-02-23 06:13:10|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740291220000|2025-02-23 06:13:40|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740291230000|2025-02-23 06:13:50|64.81|64.41|64.81|64.41|64.81|64.41|64.81|64.41|1
1740291240000|2025-02-23 06:14:00|64.8|64.4|64.81|64.41|64.81|64.41|64.8|64.4|2
1740291260000|2025-02-23 06:14:20|64.83|64.43|64.82|64.42|64.83|64.43|64.82|64.42|2
1740291270000|2025-02-23 06:14:30|64.83|64.43|64.83|64.43|64.83|64.43|64.81|64.41|6
1740291280000|2025-02-23 06:14:40|64.82|64.42|64.82|64.42|64.82|64.42|64.82|64.42|1
1740291290000|2025-02-23 06:14:50|64.81|64.41|64.85|64.45|64.88|64.48|64.81|64.41|6
1740291300000|2025-02-23 06:15:00|64.84|64.44|64.84|64.44|64.84|64.44|64.82|64.42|3
1740291320000|2025-02-23 06:15:20|64.82|64.42|64.91|64.51|64.91|64.51|64.82|64.42|6
1740291330000|2025-02-23 06:15:30|64.9|64.5|64.91|64.51|64.96|64.56|64.9|64.5|9
1740291340000|2025-02-23 06:15:40|64.92|64.52|64.94|64.54|64.97|64.57|64.9|64.5|8
1740291350000|2025-02-23 06:15:50|64.93|64.53|64.92|64.52|64.93|64.53|64.91|64.51|8
1740291360000|2025-02-23 06:16:00|64.93|64.53|64.92|64.52|64.94|64.54|64.91|64.51|6
1740291370000|2025-02-23 06:16:10|64.93|64.53|64.94|64.54|64.97|64.57|64.93|64.53|10
1740291380000|2025-02-23 06:16:20|64.93|64.53|64.94|64.54|64.95|64.55|64.91|64.51|10
1740291390000|2025-02-23 06:16:30|64.93|64.53|64.93|64.53|64.93|64.53|64.92|64.52|3
1740291400000|2025-02-23 06:16:40|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|4
1740291420000|2025-02-23 06:17:00|64.91|64.51|64.92|64.52|64.94|64.54|64.91|64.51|6
1740291430000|2025-02-23 06:17:10|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|2
1740291440000|2025-02-23 06:17:20|64.93|64.53|64.92|64.52|64.93|64.53|64.92|64.52|4
1740291450000|2025-02-23 06:17:30|64.96|64.56|64.92|64.52|64.96|64.56|64.92|64.52|7
1740291460000|2025-02-23 06:17:40|64.95|64.55|65.01|64.61|65.01|64.61|64.95|64.55|4
1740291470000|2025-02-23 06:17:50|65.03|64.63|65.02|64.62|65.03|64.63|65.02|64.62|4
1740291490000|2025-02-23 06:18:10|65.11|64.71|65.18|64.78|65.18|64.78|65.09|64.69|7
1740291500000|2025-02-23 06:18:20|65.19|64.79|65.21|64.81|65.21|64.81|65.19|64.79|3
1740291510000|2025-02-23 06:18:30|65.2|64.8|65.19|64.79|65.2|64.8|65.19|64.79|2
1740291520000|2025-02-23 06:18:40|65.18|64.78|65.13|64.73|65.18|64.78|65.12|64.72|6
1740291530000|2025-02-23 06:18:50|65.14|64.74|65.17|64.77|65.18|64.78|65.14|64.74|4
1740291540000|2025-02-23 06:19:00|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1740291550000|2025-02-23 06:19:10|65.22|64.82|65.15|64.75|65.22|64.82|65.15|64.75|8
1740291560000|2025-02-23 06:19:20|65.16|64.76|65.24|64.84|65.24|64.84|65.16|64.76|6
1740291570000|2025-02-23 06:19:30|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1740291600000|2025-02-23 06:20:00|65.26|64.86|65.25|64.85|65.26|64.86|65.24|64.84|3
1740291610000|2025-02-23 06:20:10|65.26|64.86|65.23|64.83|65.26|64.86|65.18|64.78|3
1740291620000|2025-02-23 06:20:20|65.24|64.84|65.25|64.85|65.25|64.85|65.24|64.84|4
1740291630000|2025-02-23 06:20:30|65.26|64.86|65.26|64.86|65.26|64.86|65.25|64.85|3
1740291660000|2025-02-23 06:21:00|65.25|64.85|65.26|64.86|65.26|64.86|65.25|64.85|4
1740291670000|2025-02-23 06:21:10|65.22|64.82|65.24|64.84|65.24|64.84|65.22|64.82|2
1740291680000|2025-02-23 06:21:20|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1740291690000|2025-02-23 06:21:30|65.26|64.86|65.25|64.85|65.26|64.86|65.24|64.84|3
1740291700000|2025-02-23 06:21:40|65.26|64.86|65.26|64.86|65.26|64.86|65.26|64.86|1
1740291710000|2025-02-23 06:21:50|65.23|64.83|65.26|64.86|65.26|64.86|65.23|64.83|4
1740291720000|2025-02-23 06:22:00|65.27|64.87|65.26|64.86|65.27|64.87|65.24|64.84|4
1740291730000|2025-02-23 06:22:10|65.24|64.84|65.24|64.84|65.24|64.84|65.24|64.84|1
1740291740000|2025-02-23 06:22:20|65.25|64.85|65.26|64.86|65.26|64.86|65.25|64.85|4
1740291750000|2025-02-23 06:22:30|65.27|64.87|65.25|64.85|65.27|64.87|65.25|64.85|2
1740291760000|2025-02-23 06:22:40|65.26|64.86|65.27|64.87|65.27|64.87|65.26|64.86|2
1740291770000|2025-02-23 06:22:50|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1740291780000|2025-02-23 06:23:00|65.26|64.86|65.26|64.86|65.26|64.86|65.26|64.86|1
1740291800000|2025-02-23 06:23:20|65.27|64.87|65.27|64.87|65.27|64.87|65.26|64.86|3
1740291810000|2025-02-23 06:23:30|65.24|64.84|65.26|64.86|65.26|64.86|65.24|64.84|3
1740291820000|2025-02-23 06:23:40|65.24|64.84|65.25|64.85|65.27|64.87|65.23|64.83|7
1740291830000|2025-02-23 06:23:50|65.26|64.86|65.26|64.86|65.26|64.86|65.26|64.86|1
1740291840000|2025-02-23 06:24:00|65.27|64.87|65.25|64.85|65.28|64.88|65.25|64.85|5
1740291850000|2025-02-23 06:24:10|65.26|64.86|65.27|64.87|65.27|64.87|65.26|64.86|2
1740291860000|2025-02-23 06:24:20|65.26|64.86|65.26|64.86|65.27|64.87|65.23|64.83|5
1740291890000|2025-02-23 06:24:50|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1740291900000|2025-02-23 06:25:00|65.23|64.83|65.26|64.86|65.26|64.86|65.23|64.83|3
1740291910000|2025-02-23 06:25:10|65.27|64.87|65.27|64.87|65.28|64.88|65.26|64.86|4
1740291920000|2025-02-23 06:25:20|65.26|64.86|65.26|64.86|65.26|64.86|65.26|64.86|1
1740291930000|2025-02-23 06:25:30|65.27|64.87|65.28|64.88|65.28|64.88|65.27|64.87|2
1740291940000|2025-02-23 06:25:40|65.25|64.85|65.27|64.87|65.27|64.87|65.25|64.85|5
1740291950000|2025-02-23 06:25:50|65.25|64.85|65.26|64.86|65.27|64.87|65.25|64.85|4
1740291960000|2025-02-23 06:26:00|65.27|64.87|65.25|64.85|65.27|64.87|65.25|64.85|5
1740291970000|2025-02-23 06:26:10|65.26|64.86|65.27|64.87|65.27|64.87|65.25|64.85|4
1740291980000|2025-02-23 06:26:20|65.25|64.85|65.26|64.86|65.26|64.86|65.25|64.85|2
1740291990000|2025-02-23 06:26:30|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1740292000000|2025-02-23 06:26:40|65.21|64.81|65.26|64.86|65.26|64.86|65.21|64.81|6
1740292010000|2025-02-23 06:26:50|65.23|64.83|65.28|64.88|65.29|64.89|65.23|64.83|6
1740292020000|2025-02-23 06:27:00|65.27|64.87|65.27|64.87|65.27|64.87|65.24|64.84|7
1740292030000|2025-02-23 06:27:10|65.25|64.85|65.25|64.85|65.29|64.89|65.25|64.85|8
1740292040000|2025-02-23 06:27:20|65.26|64.86|65.25|64.85|65.27|64.87|65.24|64.84|6
1740292050000|2025-02-23 06:27:30|65.24|64.84|65.26|64.86|65.26|64.86|65.24|64.84|5
1740292060000|2025-02-23 06:27:40|65.27|64.87|65.27|64.87|65.27|64.87|65.26|64.86|3
1740292080000|2025-02-23 06:28:00|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1740292120000|2025-02-23 06:28:40|65.33|64.93|65.33|64.93|65.33|64.93|65.33|64.93|1
1740292130000|2025-02-23 06:28:50|65.34|64.94|65.3|64.9|65.34|64.94|65.28|64.88|3
1740292140000|2025-02-23 06:29:00|65.29|64.89|65.31|64.91|65.32|64.92|65.18|64.78|10
1740292150000|2025-02-23 06:29:10|65.33|64.93|65.33|64.93|65.33|64.93|65.31|64.91|6
1740292160000|2025-02-23 06:29:20|65.31|64.91|65.33|64.93|65.33|64.93|65.31|64.91|4
1740292170000|2025-02-23 06:29:30|65.32|64.92|65.31|64.91|65.32|64.92|65.31|64.91|2
1740292180000|2025-02-23 06:29:40|65.33|64.93|65.32|64.92|65.33|64.93|65.32|64.92|2
1740292190000|2025-02-23 06:29:50|65.31|64.91|65.33|64.93|65.33|64.93|65.31|64.91|2
1740292200000|2025-02-23 06:30:00|65.36|64.96|65.35|64.95|65.38|64.98|65.35|64.95|4
1740292210000|2025-02-23 06:30:10|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1740292230000|2025-02-23 06:30:30|65.33|64.93|65.33|64.93|65.34|64.94|65.32|64.92|9
1740292240000|2025-02-23 06:30:40|65.32|64.92|65.33|64.93|65.33|64.93|65.32|64.92|2
1740292270000|2025-02-23 06:31:10|65.34|64.94|65.34|64.94|65.34|64.94|65.33|64.93|7
1740292280000|2025-02-23 06:31:20|65.33|64.93|65.32|64.92|65.33|64.93|65.32|64.92|2
1740292290000|2025-02-23 06:31:30|65.33|64.93|65.33|64.93|65.34|64.94|65.32|64.92|11
1740292300000|2025-02-23 06:31:40|65.34|64.94|65.33|64.93|65.34|64.94|65.33|64.93|2
1740292310000|2025-02-23 06:31:50|65.34|64.94|65.33|64.93|65.34|64.94|65.33|64.93|6
1740292320000|2025-02-23 06:32:00|65.34|64.94|65.33|64.93|65.34|64.94|65.33|64.93|2
1740292330000|2025-02-23 06:32:10|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|2
1740292340000|2025-02-23 06:32:20|65.36|64.96|65.38|64.98|65.38|64.98|65.36|64.96|4
1740292390000|2025-02-23 06:33:10|65.39|64.99|65.39|64.99|65.39|64.99|65.39|64.99|1
1740292420000|2025-02-23 06:33:40|65.38|64.98|65.39|64.99|65.39|64.99|65.38|64.98|2
1740292430000|2025-02-23 06:33:50|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740292440000|2025-02-23 06:34:00|65.37|64.97|65.38|64.98|65.38|64.98|65.37|64.97|2
1740292450000|2025-02-23 06:34:10|65.36|64.96|65.38|64.98|65.38|64.98|65.36|64.96|2
1740292500000|2025-02-23 06:35:00|65.39|64.99|65.46|65.06|65.47|65.07|65.38|64.98|5
1740292510000|2025-02-23 06:35:10|65.45|65.05|65.44|65.04|65.45|65.05|65.44|65.04|2
1740292520000|2025-02-23 06:35:20|65.45|65.05|65.45|65.05|65.45|65.05|65.44|65.04|3
1740292530000|2025-02-23 06:35:30|65.44|65.04|65.44|65.04|65.45|65.05|65.43|65.03|7
1740292540000|2025-02-23 06:35:40|65.43|65.03|65.44|65.04|65.45|65.05|65.43|65.03|6
1740292550000|2025-02-23 06:35:50|65.43|65.03|65.34|64.94|65.44|65.04|65.34|64.94|14
1740292560000|2025-02-23 06:36:00|65.35|64.95|65.33|64.93|65.35|64.95|65.33|64.93|5
1740292570000|2025-02-23 06:36:10|65.35|64.95|65.32|64.92|65.35|64.95|65.32|64.92|4
1740292580000|2025-02-23 06:36:20|65.34|64.94|65.33|64.93|65.38|64.98|65.33|64.93|7
1740292590000|2025-02-23 06:36:30|65.32|64.92|65.33|64.93|65.35|64.95|65.32|64.92|4
1740292600000|2025-02-23 06:36:40|65.32|64.92|65.34|64.94|65.34|64.94|65.32|64.92|2
1740292610000|2025-02-23 06:36:50|65.32|64.92|65.33|64.93|65.34|64.94|65.32|64.92|5
1740292620000|2025-02-23 06:37:00|65.34|64.94|65.33|64.93|65.34|64.94|65.33|64.93|2
1740292630000|2025-02-23 06:37:10|65.34|64.94|65.34|64.94|65.35|64.95|65.33|64.93|6
1740292640000|2025-02-23 06:37:20|65.33|64.93|65.33|64.93|65.33|64.93|65.33|64.93|1
1740292660000|2025-02-23 06:37:40|65.34|64.94|65.32|64.92|65.34|64.94|65.32|64.92|3
1740292670000|2025-02-23 06:37:50|65.34|64.94|65.33|64.93|65.34|64.94|65.33|64.93|2
1740292680000|2025-02-23 06:38:00|65.32|64.92|65.32|64.92|65.34|64.94|65.32|64.92|4
1740292690000|2025-02-23 06:38:10|65.36|64.96|65.33|64.93|65.36|64.96|65.33|64.93|6
1740292700000|2025-02-23 06:38:20|65.35|64.95|65.4|65|65.4|65|65.33|64.93|7
1740292710000|2025-02-23 06:38:30|65.39|64.99|65.35|64.95|65.39|64.99|65.35|64.95|4
1740292720000|2025-02-23 06:38:40|65.34|64.94|65.33|64.93|65.51|65.11|65.33|64.93|5
1740292730000|2025-02-23 06:38:50|65.31|64.91|65.35|64.95|65.38|64.98|65.31|64.91|9
1740292740000|2025-02-23 06:39:00|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1740292750000|2025-02-23 06:39:10|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|4
1740292800000|2025-02-23 06:40:00|65.34|64.94|65.37|64.97|65.37|64.97|65.34|64.94|6
1740292810000|2025-02-23 06:40:10|65.36|64.96|65.37|64.97|65.37|64.97|65.36|64.96|4
1740292820000|2025-02-23 06:40:20|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1740292870000|2025-02-23 06:41:10|65.33|64.93|65.35|64.95|65.35|64.95|65.33|64.93|3
1740292880000|2025-02-23 06:41:20|65.34|64.94|65.34|64.94|65.35|64.95|65.34|64.94|3
1740292940000|2025-02-23 06:42:20|65.33|64.93|65.34|64.94|65.34|64.94|65.33|64.93|2
1740292970000|2025-02-23 06:42:50|65.33|64.93|65.33|64.93|65.33|64.93|65.33|64.93|1
1740292980000|2025-02-23 06:43:00|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1740292990000|2025-02-23 06:43:10|65.33|64.93|65.33|64.93|65.33|64.93|65.33|64.93|1
1740293000000|2025-02-23 06:43:20|65.32|64.92|65.34|64.94|65.34|64.94|65.32|64.92|7
1740293030000|2025-02-23 06:43:50|65.33|64.93|65.33|64.93|65.33|64.93|65.33|64.93|1
1740293050000|2025-02-23 06:44:10|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1740293090000|2025-02-23 06:44:50|65.35|64.95|65.34|64.94|65.35|64.95|65.34|64.94|2
1740293100000|2025-02-23 06:45:00|65.33|64.93|65.33|64.93|65.33|64.93|65.33|64.93|1
1740293110000|2025-02-23 06:45:10|65.34|64.94|65.4|65|65.4|65|65.34|64.94|6
1740293120000|2025-02-23 06:45:20|65.41|65.01|65.42|65.02|65.43|65.03|65.41|65.01|6
1740293130000|2025-02-23 06:45:30|65.41|65.01|65.41|65.01|65.42|65.02|65.41|65.01|3
1740293140000|2025-02-23 06:45:40|65.42|65.02|65.35|64.95|65.42|65.02|65.35|64.95|7
1740293150000|2025-02-23 06:45:50|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1740293160000|2025-02-23 06:46:00|65.31|64.91|65.34|64.94|65.34|64.94|65.31|64.91|2
1740293180000|2025-02-23 06:46:20|65.32|64.92|65.34|64.94|65.34|64.94|65.32|64.92|3
1740293240000|2025-02-23 06:47:20|65.33|64.93|65.33|64.93|65.33|64.93|65.33|64.93|1
1740293250000|2025-02-23 06:47:30|65.34|64.94|65.33|64.93|65.34|64.94|65.33|64.93|2
1740293260000|2025-02-23 06:47:40|65.32|64.92|65.31|64.91|65.32|64.92|65.31|64.91|4
1740293270000|2025-02-23 06:47:50|65.32|64.92|65.31|64.91|65.33|64.93|65.31|64.91|5
1740293280000|2025-02-23 06:48:00|65.3|64.9|65.33|64.93|65.37|64.97|65.3|64.9|12
1740293290000|2025-02-23 06:48:10|65.32|64.92|65.34|64.94|65.34|64.94|65.32|64.92|6
1740293300000|2025-02-23 06:48:20|65.33|64.93|65.33|64.93|65.34|64.94|65.32|64.92|8
1740293310000|2025-02-23 06:48:30|65.32|64.92|65.33|64.93|65.34|64.94|65.31|64.91|7
1740293320000|2025-02-23 06:48:40|65.32|64.92|65.33|64.93|65.35|64.95|65.32|64.92|6
1740293330000|2025-02-23 06:48:50|65.32|64.92|65.32|64.92|65.33|64.93|65.32|64.92|3
1740293340000|2025-02-23 06:49:00|65.34|64.94|65.33|64.93|65.34|64.94|65.33|64.93|4
1740293350000|2025-02-23 06:49:10|65.32|64.92|65.35|64.95|65.36|64.96|65.32|64.92|7
1740293360000|2025-02-23 06:49:20|65.34|64.94|65.34|64.94|65.34|64.94|65.33|64.93|3
1740293370000|2025-02-23 06:49:30|65.33|64.93|65.34|64.94|65.34|64.94|65.33|64.93|4
1740293380000|2025-02-23 06:49:40|65.33|64.93|65.33|64.93|65.35|64.95|65.33|64.93|4
1740293390000|2025-02-23 06:49:50|65.32|64.92|65.34|64.94|65.36|64.96|65.32|64.92|6
1740293400000|2025-02-23 06:50:00|65.33|64.93|65.33|64.93|65.34|64.94|65.33|64.93|3
1740293410000|2025-02-23 06:50:10|65.32|64.92|65.35|64.95|65.37|64.97|65.32|64.92|4
1740293420000|2025-02-23 06:50:20|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740293440000|2025-02-23 06:50:40|65.43|65.03|65.42|65.02|65.43|65.03|65.42|65.02|4
1740293450000|2025-02-23 06:50:50|65.44|65.04|65.44|65.04|65.44|65.04|65.42|65.02|6
1740293460000|2025-02-23 06:51:00|65.42|65.02|65.42|65.02|65.44|65.04|65.41|65.01|10
1740293470000|2025-02-23 06:51:10|65.45|65.05|65.44|65.04|65.45|65.05|65.42|65.02|7
1740293480000|2025-02-23 06:51:20|65.43|65.03|65.43|65.03|65.44|65.04|65.43|65.03|7
1740293490000|2025-02-23 06:51:30|65.42|65.02|65.43|65.03|65.44|65.04|65.42|65.02|5
1740293500000|2025-02-23 06:51:40|65.44|65.04|65.43|65.03|65.44|65.04|65.43|65.03|6
1740293510000|2025-02-23 06:51:50|65.44|65.04|65.43|65.03|65.44|65.04|65.43|65.03|2
1740293520000|2025-02-23 06:52:00|65.44|65.04|65.43|65.03|65.44|65.04|65.43|65.03|2
1740293530000|2025-02-23 06:52:10|65.45|65.05|65.42|65.02|65.45|65.05|65.42|65.02|5
1740293540000|2025-02-23 06:52:20|65.43|65.03|65.43|65.03|65.43|65.03|65.42|65.02|5
1740293550000|2025-02-23 06:52:30|65.45|65.05|65.43|65.03|65.46|65.06|65.43|65.03|5
1740293560000|2025-02-23 06:52:40|65.42|65.02|65.43|65.03|65.45|65.05|65.42|65.02|4
1740293570000|2025-02-23 06:52:50|65.42|65.02|65.44|65.04|65.45|65.05|65.42|65.02|3
1740293580000|2025-02-23 06:53:00|65.43|65.03|65.43|65.03|65.44|65.04|65.42|65.02|7
1740293590000|2025-02-23 06:53:10|65.42|65.02|65.44|65.04|65.45|65.05|65.42|65.02|3
1740293600000|2025-02-23 06:53:20|65.43|65.03|65.44|65.04|65.45|65.05|65.42|65.02|5
1740293610000|2025-02-23 06:53:30|65.45|65.05|65.44|65.04|65.45|65.05|65.44|65.04|4
1740293640000|2025-02-23 06:54:00|65.43|65.03|65.44|65.04|65.45|65.05|65.43|65.03|5
1740293650000|2025-02-23 06:54:10|65.43|65.03|65.44|65.04|65.46|65.06|65.42|65.02|7
1740293660000|2025-02-23 06:54:20|65.45|65.05|65.44|65.04|65.45|65.05|65.44|65.04|6
1740293670000|2025-02-23 06:54:30|65.45|65.05|65.44|65.04|65.45|65.05|65.43|65.03|6
1740293680000|2025-02-23 06:54:40|65.43|65.03|65.44|65.04|65.45|65.05|65.43|65.03|5
1740293690000|2025-02-23 06:54:50|65.45|65.05|65.44|65.04|65.45|65.05|65.43|65.03|4
1740293700000|2025-02-23 06:55:00|65.43|65.03|65.44|65.04|65.44|65.04|65.43|65.03|2
1740293710000|2025-02-23 06:55:10|65.43|65.03|65.43|65.03|65.44|65.04|65.43|65.03|3
1740293720000|2025-02-23 06:55:20|65.44|65.04|65.44|65.04|65.44|65.04|65.43|65.03|5
1740293730000|2025-02-23 06:55:30|65.43|65.03|65.43|65.03|65.44|65.04|65.42|65.02|6
1740293740000|2025-02-23 06:55:40|65.44|65.04|65.43|65.03|65.44|65.04|65.43|65.03|4
1740293750000|2025-02-23 06:55:50|65.44|65.04|65.35|64.95|65.44|65.04|65.35|64.95|10
1740293760000|2025-02-23 06:56:00|65.34|64.94|65.32|64.92|65.34|64.94|65.32|64.92|11
1740293770000|2025-02-23 06:56:10|65.34|64.94|65.34|64.94|65.35|64.95|65.32|64.92|6
1740293780000|2025-02-23 06:56:20|65.33|64.93|65.34|64.94|65.34|64.94|65.32|64.92|7
1740293790000|2025-02-23 06:56:30|65.33|64.93|65.32|64.92|65.34|64.94|65.32|64.92|10
1740293800000|2025-02-23 06:56:40|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|4
1740293810000|2025-02-23 06:56:50|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1740293820000|2025-02-23 06:57:00|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1740293840000|2025-02-23 06:57:20|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1740293850000|2025-02-23 06:57:30|65.34|64.94|65.36|64.96|65.36|64.96|65.34|64.94|2
1740293860000|2025-02-23 06:57:40|65.35|64.95|65.34|64.94|65.35|64.95|65.34|64.94|2
1740293870000|2025-02-23 06:57:50|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1740293920000|2025-02-23 06:58:40|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|2
1740293930000|2025-02-23 06:58:50|65.34|64.94|65.34|64.94|65.35|64.95|65.34|64.94|7
1740293940000|2025-02-23 06:59:00|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|2
1740293950000|2025-02-23 06:59:10|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1740293960000|2025-02-23 06:59:20|65.36|64.96|65.35|64.95|65.36|64.96|65.35|64.95|2
1740293970000|2025-02-23 06:59:30|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|6
1740293980000|2025-02-23 06:59:40|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|8
1740293990000|2025-02-23 06:59:50|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|8
1740294000000|2025-02-23 07:00:00|65.34|64.94|65.36|64.96|65.37|64.97|65.34|64.94|6
1740294020000|2025-02-23 07:00:20|65.34|64.94|65.34|64.94|65.36|64.96|65.34|64.94|5
1740294030000|2025-02-23 07:00:30|65.35|64.95|65.33|64.93|65.35|64.95|65.33|64.93|3
1740294040000|2025-02-23 07:00:40|65.35|64.95|65.35|64.95|65.35|64.95|65.34|64.94|3
1740294050000|2025-02-23 07:00:50|65.34|64.94|65.35|64.95|65.35|64.95|65.33|64.93|6
1740294060000|2025-02-23 07:01:00|65.36|64.96|65.34|64.94|65.36|64.96|65.34|64.94|3
1740294070000|2025-02-23 07:01:10|65.35|64.95|65.35|64.95|65.36|64.96|65.34|64.94|5
1740294080000|2025-02-23 07:01:20|65.34|64.94|65.34|64.94|65.36|64.96|65.34|64.94|4
1740294090000|2025-02-23 07:01:30|65.33|64.93|65.34|64.94|65.34|64.94|65.32|64.92|4
1740294100000|2025-02-23 07:01:40|65.35|64.95|65.32|64.92|65.35|64.95|65.32|64.92|5
1740294110000|2025-02-23 07:01:50|65.31|64.91|65.33|64.93|65.33|64.93|65.31|64.91|3
1740294120000|2025-02-23 07:02:00|65.35|64.95|65.34|64.94|65.35|64.95|65.34|64.94|2
1740294130000|2025-02-23 07:02:10|65.35|64.95|65.34|64.94|65.35|64.95|65.34|64.94|2
1740294140000|2025-02-23 07:02:20|65.35|64.95|65.34|64.94|65.35|64.95|65.34|64.94|4
1740294150000|2025-02-23 07:02:30|65.35|64.95|65.35|64.95|65.36|64.96|65.34|64.94|5
1740294160000|2025-02-23 07:02:40|65.36|64.96|65.34|64.94|65.36|64.96|65.34|64.94|5
1740294170000|2025-02-23 07:02:50|65.36|64.96|65.35|64.95|65.36|64.96|65.35|64.95|2
1740294180000|2025-02-23 07:03:00|65.34|64.94|65.34|64.94|65.36|64.96|65.34|64.94|11
1740294190000|2025-02-23 07:03:10|65.36|64.96|65.34|64.94|65.36|64.96|65.34|64.94|7
1740294200000|2025-02-23 07:03:20|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1740294210000|2025-02-23 07:03:30|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1740294220000|2025-02-23 07:03:40|65.35|64.95|65.34|64.94|65.35|64.95|65.34|64.94|4
1740294230000|2025-02-23 07:03:50|65.36|64.96|65.34|64.94|65.36|64.96|65.33|64.93|6
1740294240000|2025-02-23 07:04:00|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1740294250000|2025-02-23 07:04:10|65.34|64.94|65.35|64.95|65.35|64.95|65.33|64.93|6
1740294260000|2025-02-23 07:04:20|65.34|64.94|65.34|64.94|65.35|64.95|65.34|64.94|7
1740294270000|2025-02-23 07:04:30|65.33|64.93|65.35|64.95|65.36|64.96|65.33|64.93|5
1740294280000|2025-02-23 07:04:40|65.34|64.94|65.35|64.95|65.36|64.96|65.33|64.93|8
1740294290000|2025-02-23 07:04:50|65.36|64.96|65.35|64.95|65.36|64.96|65.35|64.95|4
1740294300000|2025-02-23 07:05:00|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|2
1740294310000|2025-02-23 07:05:10|65.38|64.98|65.34|64.94|65.38|64.98|65.34|64.94|5
1740294320000|2025-02-23 07:05:20|65.33|64.93|65.34|64.94|65.35|64.95|65.33|64.93|3
1740294330000|2025-02-23 07:05:30|65.33|64.93|65.35|64.95|65.35|64.95|65.33|64.93|2
1740294340000|2025-02-23 07:05:40|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|2
1740294350000|2025-02-23 07:05:50|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1740294360000|2025-02-23 07:06:00|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|2
1740294380000|2025-02-23 07:06:20|65.33|64.93|65.34|64.94|65.34|64.94|65.33|64.93|2
1740294390000|2025-02-23 07:06:30|65.38|64.98|65.38|64.98|65.39|64.99|65.37|64.97|6
1740294410000|2025-02-23 07:06:50|65.34|64.94|65.35|64.95|65.36|64.96|65.34|64.94|3
1740294420000|2025-02-23 07:07:00|65.36|64.96|65.34|64.94|65.36|64.96|65.34|64.94|3
1740294430000|2025-02-23 07:07:10|65.36|64.96|65.35|64.95|65.36|64.96|65.34|64.94|6
1740294440000|2025-02-23 07:07:20|65.34|64.94|65.43|65.03|65.43|65.03|65.34|64.94|7
1740294450000|2025-02-23 07:07:30|65.44|65.04|65.4|65|65.44|65.04|65.4|65|5
1740294460000|2025-02-23 07:07:40|65.41|65.01|65.41|65.01|65.42|65.02|65.41|65.01|5
1740294470000|2025-02-23 07:07:50|65.42|65.02|65.41|65.01|65.42|65.02|65.41|65.01|2
1740294480000|2025-02-23 07:08:00|65.43|65.03|65.43|65.03|65.43|65.03|65.42|65.02|3
1740294490000|2025-02-23 07:08:10|65.42|65.02|65.41|65.01|65.42|65.02|65.41|65.01|2
1740294500000|2025-02-23 07:08:20|65.42|65.02|65.43|65.03|65.43|65.03|65.42|65.02|2
1740294510000|2025-02-23 07:08:30|65.42|65.02|65.42|65.02|65.42|65.02|65.41|65.01|3
1740294520000|2025-02-23 07:08:40|65.43|65.03|65.43|65.03|65.43|65.03|65.43|65.03|1
1740294570000|2025-02-23 07:09:30|65.42|65.02|65.42|65.02|65.42|65.02|65.42|65.02|1
1740294580000|2025-02-23 07:09:40|65.43|65.03|65.43|65.03|65.43|65.03|65.43|65.03|1
1740294590000|2025-02-23 07:09:50|65.42|65.02|65.42|65.02|65.42|65.02|65.42|65.02|1
1740294600000|2025-02-23 07:10:00|65.43|65.03|65.43|65.03|65.43|65.03|65.43|65.03|1
1740294610000|2025-02-23 07:10:10|65.42|65.02|65.43|65.03|65.43|65.03|65.42|65.02|2
1740294640000|2025-02-23 07:10:40|65.42|65.02|65.42|65.02|65.42|65.02|65.42|65.02|1
1740294650000|2025-02-23 07:10:50|65.43|65.03|65.42|65.02|65.43|65.03|65.42|65.02|2
1740294660000|2025-02-23 07:11:00|65.43|65.03|65.43|65.03|65.43|65.03|65.43|65.03|1
1740294670000|2025-02-23 07:11:10|65.42|65.02|65.42|65.02|65.42|65.02|65.42|65.02|1
1740294680000|2025-02-23 07:11:20|65.43|65.03|65.43|65.03|65.43|65.03|65.42|65.02|3
1740294710000|2025-02-23 07:11:50|65.44|65.04|65.43|65.03|65.44|65.04|65.42|65.02|5
1740294730000|2025-02-23 07:12:10|65.42|65.02|65.43|65.03|65.43|65.03|65.42|65.02|6
1740294780000|2025-02-23 07:13:00|65.44|65.04|65.43|65.03|65.44|65.04|65.43|65.03|2
1740294800000|2025-02-23 07:13:20|65.44|65.04|65.44|65.04|65.44|65.04|65.44|65.04|1
1740294810000|2025-02-23 07:13:30|65.43|65.03|65.43|65.03|65.43|65.03|65.43|65.03|1
1740294820000|2025-02-23 07:13:40|65.44|65.04|65.43|65.03|65.44|65.04|65.43|65.03|4
1740294830000|2025-02-23 07:13:50|65.42|65.02|65.43|65.03|65.44|65.04|65.42|65.02|4
1740294840000|2025-02-23 07:14:00|65.42|65.02|65.43|65.03|65.43|65.03|65.42|65.02|2
1740294850000|2025-02-23 07:14:10|65.42|65.02|65.43|65.03|65.43|65.03|65.42|65.02|2
1740294870000|2025-02-23 07:14:30|65.44|65.04|65.44|65.04|65.44|65.04|65.44|65.04|1
1740294880000|2025-02-23 07:14:40|65.43|65.03|65.43|65.03|65.43|65.03|65.42|65.02|3
1740294890000|2025-02-23 07:14:50|65.44|65.04|65.42|65.02|65.44|65.04|65.42|65.02|3
1740294900000|2025-02-23 07:15:00|65.43|65.03|65.44|65.04|65.44|65.04|65.43|65.03|2
1740294910000|2025-02-23 07:15:10|65.43|65.03|65.43|65.03|65.44|65.04|65.43|65.03|7
1740294920000|2025-02-23 07:15:20|65.44|65.04|65.45|65.05|65.45|65.05|65.43|65.03|8
1740294930000|2025-02-23 07:15:30|65.44|65.04|65.44|65.04|65.44|65.04|65.44|65.04|1
1740294940000|2025-02-23 07:15:40|65.43|65.03|65.43|65.03|65.45|65.05|65.43|65.03|7
1740294950000|2025-02-23 07:15:50|65.44|65.04|65.44|65.04|65.44|65.04|65.44|65.04|1
1740295000000|2025-02-23 07:16:40|65.45|65.05|65.43|65.03|65.45|65.05|65.43|65.03|3
1740295010000|2025-02-23 07:16:50|65.44|65.04|65.44|65.04|65.45|65.05|65.44|65.04|5
1740295020000|2025-02-23 07:17:00|65.45|65.05|65.48|65.08|65.48|65.08|65.44|65.04|4
1740295060000|2025-02-23 07:17:40|65.49|65.09|65.49|65.09|65.49|65.09|65.49|65.09|1
1740295070000|2025-02-23 07:17:50|65.48|65.08|65.48|65.08|65.49|65.09|65.48|65.08|3
1740295080000|2025-02-23 07:18:00|65.47|65.07|65.48|65.08|65.48|65.08|65.47|65.07|2
1740295090000|2025-02-23 07:18:10|65.49|65.09|65.49|65.09|65.49|65.09|65.49|65.09|1
1740295110000|2025-02-23 07:18:30|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1740295120000|2025-02-23 07:18:40|65.46|65.06|65.49|65.09|65.49|65.09|65.46|65.06|3
1740295130000|2025-02-23 07:18:50|65.47|65.07|65.49|65.09|65.49|65.09|65.47|65.07|5
1740295140000|2025-02-23 07:19:00|65.52|65.12|65.59|65.19|65.59|65.19|65.52|65.12|5
1740295150000|2025-02-23 07:19:10|65.55|65.15|65.64|65.24|65.73|65.33|65.55|65.15|17
1740295160000|2025-02-23 07:19:20|65.63|65.23|65.64|65.24|65.71|65.31|65.63|65.23|15
1740295170000|2025-02-23 07:19:30|65.65|65.25|65.66|65.26|65.72|65.32|65.65|65.25|10
1740295190000|2025-02-23 07:19:50|65.72|65.32|65.7|65.3|65.72|65.32|65.7|65.3|3
1740295200000|2025-02-23 07:20:00|65.71|65.31|65.71|65.31|65.73|65.33|65.7|65.3|9
1740295210000|2025-02-23 07:20:10|65.72|65.32|65.74|65.34|65.74|65.34|65.72|65.32|7
1740295220000|2025-02-23 07:20:20|65.73|65.33|65.78|65.38|65.78|65.38|65.72|65.32|10
1740295230000|2025-02-23 07:20:30|65.76|65.36|65.78|65.38|65.79|65.39|65.76|65.36|4
1740295270000|2025-02-23 07:21:10|65.77|65.37|65.78|65.38|65.78|65.38|65.77|65.37|2
1740295280000|2025-02-23 07:21:20|65.79|65.39|65.78|65.38|65.79|65.39|65.78|65.38|2
1740295300000|2025-02-23 07:21:40|65.77|65.37|65.74|65.34|65.78|65.38|65.73|65.33|7
1740295310000|2025-02-23 07:21:50|65.73|65.33|65.72|65.32|65.74|65.34|65.72|65.32|6
1740295320000|2025-02-23 07:22:00|65.74|65.34|65.74|65.34|65.75|65.35|65.73|65.33|7
1740295330000|2025-02-23 07:22:10|65.75|65.35|65.75|65.35|65.76|65.36|65.73|65.33|11
1740295340000|2025-02-23 07:22:20|65.77|65.37|65.78|65.38|65.79|65.39|65.77|65.37|4
1740295350000|2025-02-23 07:22:30|65.79|65.39|65.79|65.39|65.79|65.39|65.79|65.39|1
1740295390000|2025-02-23 07:23:10|65.78|65.38|65.79|65.39|65.79|65.39|65.75|65.35|3
1740295420000|2025-02-23 07:23:40|65.78|65.38|65.79|65.39|65.79|65.39|65.78|65.38|2
1740295430000|2025-02-23 07:23:50|65.78|65.38|65.79|65.39|65.8|65.4|65.78|65.38|4
1740295460000|2025-02-23 07:24:20|65.78|65.38|65.79|65.39|65.79|65.39|65.78|65.38|2
1740295480000|2025-02-23 07:24:40|65.78|65.38|65.79|65.39|65.79|65.39|65.78|65.38|2
1740295500000|2025-02-23 07:25:00|65.78|65.38|65.79|65.39|65.79|65.39|65.78|65.38|2
1740295510000|2025-02-23 07:25:10|65.8|65.4|65.8|65.4|65.8|65.4|65.8|65.4|1
1740295520000|2025-02-23 07:25:20|65.81|65.41|65.8|65.4|65.81|65.41|65.8|65.4|2
1740295530000|2025-02-23 07:25:30|65.81|65.41|65.81|65.41|65.81|65.41|65.81|65.41|1
1740295540000|2025-02-23 07:25:40|65.8|65.4|65.81|65.41|65.81|65.41|65.8|65.4|2
1740295560000|2025-02-23 07:26:00|65.8|65.4|65.8|65.4|65.8|65.4|65.8|65.4|1
1740295610000|2025-02-23 07:26:50|65.81|65.41|65.81|65.41|65.81|65.41|65.81|65.41|1
1740295630000|2025-02-23 07:27:10|65.82|65.42|65.81|65.41|65.82|65.42|65.81|65.41|4
1740295650000|2025-02-23 07:27:30|65.86|65.46|65.9|65.5|65.9|65.5|65.86|65.46|4
1740295660000|2025-02-23 07:27:40|65.92|65.52|65.93|65.53|65.94|65.54|65.92|65.52|5
1740295670000|2025-02-23 07:27:50|65.92|65.52|65.93|65.53|65.94|65.54|65.92|65.52|7
1740295680000|2025-02-23 07:28:00|65.92|65.52|65.93|65.53|65.94|65.54|65.92|65.52|5
1740295690000|2025-02-23 07:28:10|65.91|65.51|65.94|65.54|65.94|65.54|65.91|65.51|3
1740295700000|2025-02-23 07:28:20|65.93|65.53|65.94|65.54|65.94|65.54|65.93|65.53|4
1740295710000|2025-02-23 07:28:30|65.95|65.55|65.94|65.54|65.95|65.55|65.92|65.52|5
1740295720000|2025-02-23 07:28:40|65.93|65.53|65.91|65.51|65.93|65.53|65.91|65.51|2
1740295730000|2025-02-23 07:28:50|65.93|65.53|65.92|65.52|65.93|65.53|65.91|65.51|4
1740295740000|2025-02-23 07:29:00|65.91|65.51|65.92|65.52|65.93|65.53|65.91|65.51|3
1740295750000|2025-02-23 07:29:10|65.91|65.51|65.91|65.51|65.93|65.53|65.91|65.51|3
1740295760000|2025-02-23 07:29:20|65.93|65.53|65.92|65.52|65.93|65.53|65.91|65.51|4
1740295780000|2025-02-23 07:29:40|65.93|65.53|65.92|65.52|65.93|65.53|65.92|65.52|4
1740295790000|2025-02-23 07:29:50|65.91|65.51|65.92|65.52|65.93|65.53|65.91|65.51|5
1740295800000|2025-02-23 07:30:00|65.91|65.51|65.93|65.53|65.93|65.53|65.9|65.5|7
1740295810000|2025-02-23 07:30:10|65.92|65.52|65.94|65.54|65.94|65.54|65.92|65.52|4
1740295820000|2025-02-23 07:30:20|65.93|65.53|65.94|65.54|65.94|65.54|65.92|65.52|3
1740295830000|2025-02-23 07:30:30|65.93|65.53|65.93|65.53|65.94|65.54|65.93|65.53|5
1740295840000|2025-02-23 07:30:40|65.92|65.52|65.93|65.53|65.94|65.54|65.92|65.52|5
1740295850000|2025-02-23 07:30:50|65.94|65.54|65.97|65.57|65.97|65.57|65.94|65.54|3
1740295860000|2025-02-23 07:31:00|65.98|65.58|65.98|65.58|65.98|65.58|65.98|65.58|1
1740295870000|2025-02-23 07:31:10|65.99|65.59|65.99|65.59|65.99|65.59|65.99|65.59|1
1740295880000|2025-02-23 07:31:20|66.05|65.65|66.1|65.7|66.1|65.7|66.05|65.65|2
1740295890000|2025-02-23 07:31:30|66.09|65.69|66.11|65.71|66.13|65.73|66.09|65.69|6
1740295900000|2025-02-23 07:31:40|66.13|65.73|66.13|65.73|66.13|65.73|66.11|65.71|8
1740295910000|2025-02-23 07:31:50|66.12|65.72|66.13|65.73|66.13|65.73|66.1|65.7|10
1740295920000|2025-02-23 07:32:00|66.12|65.72|66.12|65.72|66.14|65.74|66.12|65.72|7
1740295930000|2025-02-23 07:32:10|66.11|65.71|66.07|65.67|66.13|65.73|66.05|65.65|15
1740295940000|2025-02-23 07:32:20|66.06|65.66|66.05|65.65|66.06|65.66|66.05|65.65|2
1740295950000|2025-02-23 07:32:30|66.04|65.64|66.05|65.65|66.07|65.67|66.04|65.64|6
1740295960000|2025-02-23 07:32:40|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1740295970000|2025-02-23 07:32:50|66.03|65.63|66.05|65.65|66.05|65.65|66.03|65.63|2
1740295980000|2025-02-23 07:33:00|66.04|65.64|66.03|65.63|66.04|65.64|66.03|65.63|2
1740295990000|2025-02-23 07:33:10|66.08|65.68|66.04|65.64|66.08|65.68|66.04|65.64|6
1740296000000|2025-02-23 07:33:20|66.03|65.63|66.04|65.64|66.08|65.68|66.03|65.63|9
1740296010000|2025-02-23 07:33:30|66.03|65.63|66.05|65.65|66.05|65.65|66.03|65.63|2
1740296020000|2025-02-23 07:33:40|66.04|65.64|66.05|65.65|66.05|65.65|66.03|65.63|7
1740296030000|2025-02-23 07:33:50|66.03|65.63|66.03|65.63|66.05|65.65|66.03|65.63|4
1740296040000|2025-02-23 07:34:00|66.02|65.62|66.04|65.64|66.06|65.66|66.02|65.62|6
1740296050000|2025-02-23 07:34:10|66.06|65.66|66.06|65.66|66.06|65.66|66.03|65.63|8
1740296060000|2025-02-23 07:34:20|66.05|65.65|66.03|65.63|66.05|65.65|66.03|65.63|3
1740296070000|2025-02-23 07:34:30|66.06|65.66|66.05|65.65|66.06|65.66|66.03|65.63|8
1740296080000|2025-02-23 07:34:40|66.04|65.64|66.07|65.67|66.07|65.67|66.04|65.64|7
1740296090000|2025-02-23 07:34:50|66.06|65.66|66.03|65.63|66.06|65.66|66.03|65.63|4
1740296100000|2025-02-23 07:35:00|66.05|65.65|66.04|65.64|66.05|65.65|66.02|65.62|4
1740296110000|2025-02-23 07:35:10|66.03|65.63|66.06|65.66|66.08|65.68|66.03|65.63|12
1740296120000|2025-02-23 07:35:20|66.05|65.65|66.04|65.64|66.05|65.65|66.04|65.64|2
1740296130000|2025-02-23 07:35:30|66.03|65.63|66.08|65.68|66.09|65.69|66.03|65.63|12
1740296140000|2025-02-23 07:35:40|66.07|65.67|66.04|65.64|66.07|65.67|66.04|65.64|6
1740296150000|2025-02-23 07:35:50|66.03|65.63|66.03|65.63|66.03|65.63|66.03|65.63|1
1740296170000|2025-02-23 07:36:10|66.06|65.66|66.04|65.64|66.06|65.66|66.04|65.64|3
1740296180000|2025-02-23 07:36:20|66.05|65.65|66.05|65.65|66.06|65.66|66.04|65.64|4
1740296190000|2025-02-23 07:36:30|66.04|65.64|66.05|65.65|66.06|65.66|66.03|65.63|4
1740296200000|2025-02-23 07:36:40|66.06|65.66|66.12|65.72|66.13|65.73|66.06|65.66|9
1740296210000|2025-02-23 07:36:50|66.11|65.71|66.06|65.66|66.11|65.71|66.06|65.66|8
1740296220000|2025-02-23 07:37:00|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|3
1740296230000|2025-02-23 07:37:10|66.1|65.7|66.11|65.71|66.13|65.73|66.1|65.7|7
1740296240000|2025-02-23 07:37:20|66.13|65.73|66.13|65.73|66.14|65.74|66.12|65.72|5
1740296250000|2025-02-23 07:37:30|66.12|65.72|66.12|65.72|66.13|65.73|66.12|65.72|5
1740296260000|2025-02-23 07:37:40|66.13|65.73|66.12|65.72|66.13|65.73|66.12|65.72|2
1740296270000|2025-02-23 07:37:50|66.13|65.73|66.13|65.73|66.13|65.73|66.11|65.71|8
1740296280000|2025-02-23 07:38:00|66.12|65.72|66.11|65.71|66.12|65.72|66.11|65.71|2
1740296290000|2025-02-23 07:38:10|66.14|65.74|66.1|65.7|66.14|65.74|66.1|65.7|3
1740296300000|2025-02-23 07:38:20|66.09|65.69|66.05|65.65|66.09|65.69|66.05|65.65|7
1740296310000|2025-02-23 07:38:30|66.06|65.66|66.11|65.71|66.11|65.71|66.04|65.64|10
1740296320000|2025-02-23 07:38:40|66.1|65.7|66.05|65.65|66.1|65.7|66.05|65.65|7
1740296330000|2025-02-23 07:38:50|66.04|65.64|66.04|65.64|66.08|65.68|66.04|65.64|7
1740296340000|2025-02-23 07:39:00|66.06|65.66|66.05|65.65|66.09|65.69|66.03|65.63|10
1740296360000|2025-02-23 07:39:20|66.12|65.72|66.11|65.71|66.12|65.72|66.11|65.71|2
1740296370000|2025-02-23 07:39:30|66.1|65.7|66.11|65.71|66.13|65.73|66.1|65.7|4
1740296380000|2025-02-23 07:39:40|66.1|65.7|66.12|65.72|66.13|65.73|66.1|65.7|3
1740296390000|2025-02-23 07:39:50|66.13|65.73|66.13|65.73|66.14|65.74|66.12|65.72|4
1740296400000|2025-02-23 07:40:00|66.12|65.72|66.12|65.72|66.12|65.72|66.12|65.72|1
1740296410000|2025-02-23 07:40:10|66.1|65.7|66.13|65.73|66.13|65.73|66.1|65.7|5
1740296420000|2025-02-23 07:40:20|66.12|65.72|66.13|65.73|66.13|65.73|66.12|65.72|4
1740296430000|2025-02-23 07:40:30|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|5
1740296440000|2025-02-23 07:40:40|66.14|65.74|66.12|65.72|66.14|65.74|66.11|65.71|8
1740296450000|2025-02-23 07:40:50|66.13|65.73|66.12|65.72|66.13|65.73|66.12|65.72|4
1740296460000|2025-02-23 07:41:00|66.11|65.71|66.17|65.77|66.17|65.77|66.11|65.71|9
1740296470000|2025-02-23 07:41:10|66.18|65.78|66.17|65.77|66.18|65.78|66.17|65.77|2
1740296480000|2025-02-23 07:41:20|66.18|65.78|66.17|65.77|66.18|65.78|66.16|65.76|6
1740296490000|2025-02-23 07:41:30|66.16|65.76|66.16|65.76|66.18|65.78|66.16|65.76|4
1740296500000|2025-02-23 07:41:40|66.17|65.77|66.16|65.76|66.18|65.78|66.16|65.76|11
1740296520000|2025-02-23 07:42:00|66.17|65.77|66.13|65.73|66.18|65.78|66.13|65.73|12
1740296530000|2025-02-23 07:42:10|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|7
1740296540000|2025-02-23 07:42:20|66.12|65.72|66.11|65.71|66.13|65.73|66.11|65.71|6
1740296560000|2025-02-23 07:42:40|66.13|65.73|66.12|65.72|66.13|65.73|66.12|65.72|2
1740296570000|2025-02-23 07:42:50|66.13|65.73|66.1|65.7|66.13|65.73|66.1|65.7|4
1740296580000|2025-02-23 07:43:00|66.11|65.71|66.11|65.71|66.13|65.73|66.11|65.71|4
1740296590000|2025-02-23 07:43:10|66.13|65.73|66.13|65.73|66.13|65.73|66.12|65.72|5
1740296600000|2025-02-23 07:43:20|66.12|65.72|66.13|65.73|66.13|65.73|66.12|65.72|4
1740296610000|2025-02-23 07:43:30|66.12|65.72|66.13|65.73|66.13|65.73|66.12|65.72|2
1740296620000|2025-02-23 07:43:40|66.12|65.72|66.13|65.73|66.13|65.73|66.12|65.72|4
1740296630000|2025-02-23 07:43:50|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|4
1740296640000|2025-02-23 07:44:00|66.12|65.72|66.11|65.71|66.12|65.72|66.11|65.71|4
1740296650000|2025-02-23 07:44:10|66.1|65.7|66.11|65.71|66.13|65.73|66.1|65.7|8
1740296660000|2025-02-23 07:44:20|66.1|65.7|66.13|65.73|66.13|65.73|66.1|65.7|3
1740296670000|2025-02-23 07:44:30|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|3
1740296680000|2025-02-23 07:44:40|66.12|65.72|66.12|65.72|66.12|65.72|66.12|65.72|1
1740296690000|2025-02-23 07:44:50|66.11|65.71|66.13|65.73|66.13|65.73|66.11|65.71|2
1740296700000|2025-02-23 07:45:00|66.12|65.72|66.12|65.72|66.13|65.73|66.12|65.72|3
1740296710000|2025-02-23 07:45:10|66.11|65.71|66.13|65.73|66.13|65.73|66.11|65.71|4
1740296720000|2025-02-23 07:45:20|66.12|65.72|66.12|65.72|66.13|65.73|66.09|65.69|13
1740296730000|2025-02-23 07:45:30|66.11|65.71|66.1|65.7|66.13|65.73|66.08|65.68|9
1740296750000|2025-02-23 07:45:50|66.03|65.63|66.03|65.63|66.04|65.64|66.03|65.63|3
1740296760000|2025-02-23 07:46:00|66|65.6|66.02|65.62|66.03|65.63|66|65.6|8
1740296770000|2025-02-23 07:46:10|66.03|65.63|66.12|65.72|66.12|65.72|66.02|65.62|9
1740296780000|2025-02-23 07:46:20|66.11|65.71|66.12|65.72|66.13|65.73|66.1|65.7|5
1740296790000|2025-02-23 07:46:30|66.1|65.7|66.1|65.7|66.12|65.72|66.09|65.69|6
1740296800000|2025-02-23 07:46:40|66.09|65.69|66.1|65.7|66.12|65.72|66.09|65.69|4
1740296810000|2025-02-23 07:46:50|66.09|65.69|66.11|65.71|66.11|65.71|66.09|65.69|6
1740296820000|2025-02-23 07:47:00|66.1|65.7|66.11|65.71|66.13|65.73|66.1|65.7|11
1740296830000|2025-02-23 07:47:10|66.1|65.7|66.11|65.71|66.12|65.72|66.1|65.7|5
1740296840000|2025-02-23 07:47:20|66.1|65.7|66.09|65.69|66.1|65.7|66.09|65.69|2
1740296850000|2025-02-23 07:47:30|66.08|65.68|66.08|65.68|66.09|65.69|66.08|65.68|3
1740296860000|2025-02-23 07:47:40|66.12|65.72|66.1|65.7|66.12|65.72|66.1|65.7|3
1740296870000|2025-02-23 07:47:50|66.09|65.69|66.1|65.7|66.12|65.72|66.09|65.69|4
1740296880000|2025-02-23 07:48:00|66.12|65.72|66.1|65.7|66.12|65.72|66.1|65.7|5
1740296890000|2025-02-23 07:48:10|66.09|65.69|66.11|65.71|66.12|65.72|66.09|65.69|9
1740296900000|2025-02-23 07:48:20|66.1|65.7|66.09|65.69|66.11|65.71|66.09|65.69|6
1740296910000|2025-02-23 07:48:30|66.12|65.72|66.1|65.7|66.12|65.72|66.1|65.7|3
1740296920000|2025-02-23 07:48:40|66.09|65.69|66.1|65.7|66.11|65.71|66.09|65.69|5
1740296930000|2025-02-23 07:48:50|66.09|65.69|66.09|65.69|66.09|65.69|66.09|65.69|1
1740296950000|2025-02-23 07:49:10|66.03|65.63|66.03|65.63|66.03|65.63|66.03|65.63|1
1740296960000|2025-02-23 07:49:20|66.01|65.61|66.02|65.62|66.03|65.63|66.01|65.61|3
1740297000000|2025-02-23 07:50:00|66.01|65.61|66|65.6|66.02|65.62|66|65.6|6
1740297010000|2025-02-23 07:50:10|66.03|65.63|66.08|65.68|66.09|65.69|66.01|65.61|7
1740297020000|2025-02-23 07:50:20|66.07|65.67|66.1|65.7|66.1|65.7|66.07|65.67|4
1740297030000|2025-02-23 07:50:30|66.09|65.69|66.04|65.64|66.09|65.69|66.03|65.63|8
1740297040000|2025-02-23 07:50:40|66.03|65.63|66.03|65.63|66.04|65.64|66.01|65.61|6
1740297050000|2025-02-23 07:50:50|66.02|65.62|66.03|65.63|66.03|65.63|66.01|65.61|7
1740297060000|2025-02-23 07:51:00|66.02|65.62|66.09|65.69|66.09|65.69|66.01|65.61|5
1740297070000|2025-02-23 07:51:10|66.06|65.66|66.02|65.62|66.06|65.66|66.02|65.62|11
1740297080000|2025-02-23 07:51:20|66.03|65.63|66.03|65.63|66.04|65.64|66.02|65.62|5
1740297090000|2025-02-23 07:51:30|66.04|65.64|66.04|65.64|66.04|65.64|66.03|65.63|3
1740297100000|2025-02-23 07:51:40|66.03|65.63|66.03|65.63|66.04|65.64|66.02|65.62|8
1740297110000|2025-02-23 07:51:50|66.02|65.62|66.01|65.61|66.02|65.62|66.01|65.61|2
1740297120000|2025-02-23 07:52:00|66.03|65.63|66.02|65.62|66.03|65.63|66.02|65.62|2
1740297130000|2025-02-23 07:52:10|66.04|65.64|66.02|65.62|66.04|65.64|66.02|65.62|2
1740297140000|2025-02-23 07:52:20|66.03|65.63|66.02|65.62|66.03|65.63|66.02|65.62|2
1740297150000|2025-02-23 07:52:30|66.08|65.68|66.08|65.68|66.1|65.7|66.04|65.64|16
1740297160000|2025-02-23 07:52:40|66.07|65.67|66.12|65.72|66.13|65.73|66.04|65.64|13
1740297170000|2025-02-23 07:52:50|66.11|65.71|66.1|65.7|66.12|65.72|66.1|65.7|4
1740297180000|2025-02-23 07:53:00|66.09|65.69|66.12|65.72|66.13|65.73|66.09|65.69|3
1740297190000|2025-02-23 07:53:10|66.11|65.71|66.1|65.7|66.11|65.71|66.09|65.69|6
1740297200000|2025-02-23 07:53:20|66.13|65.73|66.11|65.71|66.13|65.73|66.1|65.7|5
1740297210000|2025-02-23 07:53:30|66.13|65.73|66.11|65.71|66.13|65.73|66.1|65.7|6
1740297220000|2025-02-23 07:53:40|66.1|65.7|66.09|65.69|66.1|65.7|66.09|65.69|2
1740297230000|2025-02-23 07:53:50|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|3
1740297240000|2025-02-23 07:54:00|66.12|65.72|66.11|65.71|66.13|65.73|66.11|65.71|4
1740297250000|2025-02-23 07:54:10|66.1|65.7|66.1|65.7|66.13|65.73|66.1|65.7|7
1740297260000|2025-02-23 07:54:20|66.09|65.69|66.07|65.67|66.09|65.69|66.07|65.67|3
1740297270000|2025-02-23 07:54:30|66.05|65.65|66.03|65.63|66.05|65.65|66.02|65.62|11
1740297280000|2025-02-23 07:54:40|66.04|65.64|66.01|65.61|66.04|65.64|66.01|65.61|4
1740297290000|2025-02-23 07:54:50|66.02|65.62|66.02|65.62|66.03|65.63|66.01|65.61|4
1740297300000|2025-02-23 07:55:00|66.01|65.61|66.02|65.62|66.03|65.63|66.01|65.61|3
1740297310000|2025-02-23 07:55:10|66.04|65.64|66.02|65.62|66.04|65.64|66.02|65.62|3
1740297320000|2025-02-23 07:55:20|66.09|65.69|66.1|65.7|66.1|65.7|66.09|65.69|2
1740297340000|2025-02-23 07:55:40|66.12|65.72|66.11|65.71|66.12|65.72|66.1|65.7|3
1740297350000|2025-02-23 07:55:50|66.12|65.72|66.11|65.71|66.13|65.73|66.11|65.71|4
1740297360000|2025-02-23 07:56:00|66.13|65.73|66.12|65.72|66.13|65.73|66.11|65.71|9
1740297370000|2025-02-23 07:56:10|66.11|65.71|66.13|65.73|66.13|65.73|66.11|65.71|2
1740297380000|2025-02-23 07:56:20|66.12|65.72|66.13|65.73|66.13|65.73|66.12|65.72|2
1740297390000|2025-02-23 07:56:30|66.12|65.72|66.12|65.72|66.12|65.72|66.12|65.72|1
1740297400000|2025-02-23 07:56:40|66.13|65.73|66.12|65.72|66.13|65.73|66.11|65.71|4
1740297410000|2025-02-23 07:56:50|66.11|65.71|66.11|65.71|66.13|65.73|66.1|65.7|6
1740297420000|2025-02-23 07:57:00|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|3
1740297430000|2025-02-23 07:57:10|66.12|65.72|66.13|65.73|66.13|65.73|66.11|65.71|3
1740297440000|2025-02-23 07:57:20|66.12|65.72|66.12|65.72|66.12|65.72|66.12|65.72|1
1740297450000|2025-02-23 07:57:30|66.11|65.71|66.12|65.72|66.13|65.73|66.11|65.71|3
1740297460000|2025-02-23 07:57:40|66.13|65.73|66.11|65.71|66.13|65.73|66.11|65.71|5
1740297470000|2025-02-23 07:57:50|66.13|65.73|66.11|65.71|66.13|65.73|66.11|65.71|3
1740297480000|2025-02-23 07:58:00|66.1|65.7|66.09|65.69|66.1|65.7|66.09|65.69|2
1740297500000|2025-02-23 07:58:20|66.13|65.73|66.12|65.72|66.13|65.73|66.12|65.72|2
1740297510000|2025-02-23 07:58:30|66.13|65.73|66.13|65.73|66.13|65.73|66.11|65.71|3
1740297530000|2025-02-23 07:58:50|66.12|65.72|66.12|65.72|66.12|65.72|66.12|65.72|1
1740297540000|2025-02-23 07:59:00|66.11|65.71|66.12|65.72|66.13|65.73|66.11|65.71|3
1740297550000|2025-02-23 07:59:10|66.11|65.71|66.12|65.72|66.13|65.73|66.11|65.71|3
1740297560000|2025-02-23 07:59:20|66.11|65.71|66.12|65.72|66.13|65.73|66.11|65.71|3
1740297570000|2025-02-23 07:59:30|66.11|65.71|66.12|65.72|66.13|65.73|66.11|65.71|3
1740297580000|2025-02-23 07:59:40|66.11|65.71|66.13|65.73|66.13|65.73|66.11|65.71|4
1740297590000|2025-02-23 07:59:50|66.12|65.72|66.11|65.71|66.12|65.72|66.11|65.71|2
1740297600000|2025-02-23 08:00:00|66.1|65.7|66.12|65.72|66.13|65.73|66.1|65.7|3
1740297610000|2025-02-23 08:00:10|66.13|65.73|66.16|65.76|66.16|65.76|66.13|65.73|2
1740297630000|2025-02-23 08:00:30|66.17|65.77|66.18|65.78|66.18|65.78|66.17|65.77|2
1740297680000|2025-02-23 08:01:20|66.16|65.76|66.18|65.78|66.18|65.78|66.16|65.76|3
1740297690000|2025-02-23 08:01:30|66.16|65.76|66.16|65.76|66.16|65.76|66.16|65.76|1
1740297720000|2025-02-23 08:02:00|66.17|65.77|66.17|65.77|66.17|65.77|66.17|65.77|1
1740297730000|2025-02-23 08:02:10|66.18|65.78|66.18|65.78|66.18|65.78|66.18|65.78|1
1740297750000|2025-02-23 08:02:30|66.16|65.76|66.18|65.78|66.18|65.78|66.16|65.76|3
1740297780000|2025-02-23 08:03:00|66.22|65.82|66.26|65.86|66.27|65.87|66.22|65.82|4
1740297790000|2025-02-23 08:03:10|66.27|65.87|66.22|65.82|66.27|65.87|66.22|65.82|7
1740297800000|2025-02-23 08:03:20|66.25|65.85|66.27|65.87|66.27|65.87|66.25|65.85|9
1740297810000|2025-02-23 08:03:30|66.26|65.86|66.26|65.86|66.27|65.87|66.26|65.86|3
1740297820000|2025-02-23 08:03:40|66.27|65.87|66.27|65.87|66.27|65.87|66.27|65.87|1
1740297830000|2025-02-23 08:03:50|66.26|65.86|66.28|65.88|66.28|65.88|66.26|65.86|3
1740297840000|2025-02-23 08:04:00|66.26|65.86|66.27|65.87|66.27|65.87|66.26|65.86|2
1740297850000|2025-02-23 08:04:10|66.28|65.88|66.28|65.88|66.28|65.88|66.28|65.88|1
1740297930000|2025-02-23 08:05:30|66.27|65.87|66.27|65.87|66.27|65.87|66.27|65.87|1
1740297940000|2025-02-23 08:05:40|66.28|65.88|66.28|65.88|66.28|65.88|66.28|65.88|1
1740297960000|2025-02-23 08:06:00|66.27|65.87|66.28|65.88|66.28|65.88|66.27|65.87|2
1740297970000|2025-02-23 08:06:10|66.27|65.87|66.25|65.85|66.28|65.88|66.23|65.83|7
1740297980000|2025-02-23 08:06:20|66.24|65.84|66.23|65.83|66.26|65.86|66.22|65.82|7
1740297990000|2025-02-23 08:06:30|66.24|65.84|66.22|65.82|66.27|65.87|66.22|65.82|15
1740298000000|2025-02-23 08:06:40|66.25|65.85|66.23|65.83|66.27|65.87|66.23|65.83|9
1740298010000|2025-02-23 08:06:50|66.22|65.82|66.26|65.86|66.27|65.87|66.22|65.82|8
1740298020000|2025-02-23 08:07:00|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|8
1740298030000|2025-02-23 08:07:10|66.27|65.87|66.28|65.88|66.28|65.88|66.27|65.87|4
1740298040000|2025-02-23 08:07:20|66.27|65.87|66.28|65.88|66.28|65.88|66.27|65.87|2
1740298060000|2025-02-23 08:07:40|66.27|65.87|66.28|65.88|66.28|65.88|66.27|65.87|8
1740298070000|2025-02-23 08:07:50|66.26|65.86|66.26|65.86|66.26|65.86|66.26|65.86|1
1740298080000|2025-02-23 08:08:00|66.27|65.87|66.26|65.86|66.27|65.87|66.26|65.86|8
1740298090000|2025-02-23 08:08:10|66.27|65.87|66.27|65.87|66.27|65.87|66.27|65.87|1
1740298110000|2025-02-23 08:08:30|66.26|65.86|66.26|65.86|66.26|65.86|66.26|65.86|1
1740298120000|2025-02-23 08:08:40|66.27|65.87|66.27|65.87|66.27|65.87|66.27|65.87|1
1740298150000|2025-02-23 08:09:10|66.26|65.86|66.26|65.86|66.27|65.87|66.26|65.86|3
1740298160000|2025-02-23 08:09:20|66.27|65.87|66.23|65.83|66.27|65.87|66.22|65.82|6
1740298170000|2025-02-23 08:09:30|66.22|65.82|66.21|65.81|66.22|65.82|66.21|65.81|2
1740298180000|2025-02-23 08:09:40|66.22|65.82|66.22|65.82|66.22|65.82|66.22|65.82|1
1740298190000|2025-02-23 08:09:50|66.21|65.81|66.22|65.82|66.24|65.84|66.21|65.81|4
1740298200000|2025-02-23 08:10:00|66.21|65.81|66.23|65.83|66.23|65.83|66.2|65.8|5
1740298210000|2025-02-23 08:10:10|66.22|65.82|66.21|65.81|66.22|65.82|66.21|65.81|2
1740298220000|2025-02-23 08:10:20|66.23|65.83|66.23|65.83|66.23|65.83|66.2|65.8|3
1740298230000|2025-02-23 08:10:30|66.22|65.82|66.22|65.82|66.23|65.83|66.22|65.82|5
1740298240000|2025-02-23 08:10:40|66.21|65.81|66.21|65.81|66.22|65.82|66.21|65.81|3
1740298260000|2025-02-23 08:11:00|66.23|65.83|66.23|65.83|66.23|65.83|66.23|65.83|1
1740298270000|2025-02-23 08:11:10|66.22|65.82|66.21|65.81|66.23|65.83|66.21|65.81|4
1740298280000|2025-02-23 08:11:20|66.23|65.83|66.22|65.82|66.23|65.83|66.22|65.82|2
1740298290000|2025-02-23 08:11:30|66.21|65.81|66.23|65.83|66.23|65.83|66.2|65.8|3
1740298300000|2025-02-23 08:11:40|66.22|65.82|66.22|65.82|66.22|65.82|66.22|65.82|1
1740298310000|2025-02-23 08:11:50|66.21|65.81|66.23|65.83|66.23|65.83|66.21|65.81|2
1740298320000|2025-02-23 08:12:00|66.22|65.82|66.21|65.81|66.22|65.82|66.21|65.81|2
1740298330000|2025-02-23 08:12:10|66.23|65.83|66.22|65.82|66.23|65.83|66.22|65.82|2
1740298340000|2025-02-23 08:12:20|66.21|65.81|66.21|65.81|66.21|65.81|66.21|65.81|1
1740298360000|2025-02-23 08:12:40|66.23|65.83|66.23|65.83|66.23|65.83|66.2|65.8|4
1740298370000|2025-02-23 08:12:50|66.22|65.82|66.22|65.82|66.22|65.82|66.22|65.82|1
1740298380000|2025-02-23 08:13:00|66.21|65.81|66.22|65.82|66.22|65.82|66.18|65.78|7
1740298390000|2025-02-23 08:13:10|66.21|65.81|66.2|65.8|66.21|65.81|66.2|65.8|2
1740298400000|2025-02-23 08:13:20|66.19|65.79|66.2|65.8|66.22|65.82|66.19|65.79|8
1740298410000|2025-02-23 08:13:30|66.21|65.81|66.18|65.78|66.21|65.81|66.18|65.78|8
1740298420000|2025-02-23 08:13:40|66.17|65.77|66.2|65.8|66.22|65.82|66.17|65.77|4
1740298430000|2025-02-23 08:13:50|66.19|65.79|66.18|65.78|66.19|65.79|66.18|65.78|2
1740298440000|2025-02-23 08:14:00|66.19|65.79|66.21|65.81|66.23|65.83|66.19|65.79|10
1740298450000|2025-02-23 08:14:10|66.2|65.8|66.23|65.83|66.23|65.83|66.2|65.8|4
1740298460000|2025-02-23 08:14:20|66.22|65.82|66.21|65.81|66.22|65.82|66.21|65.81|2
1740298470000|2025-02-23 08:14:30|66.23|65.83|66.23|65.83|66.23|65.83|66.2|65.8|4
1740298480000|2025-02-23 08:14:40|66.22|65.82|66.2|65.8|66.22|65.82|66.2|65.8|3
1740298490000|2025-02-23 08:14:50|66.18|65.78|66.21|65.81|66.23|65.83|66.18|65.78|5
1740298500000|2025-02-23 08:15:00|66.2|65.8|66.18|65.78|66.22|65.82|66.18|65.78|5
1740298510000|2025-02-23 08:15:10|66.21|65.81|66.13|65.73|66.21|65.81|66.13|65.73|8
1740298520000|2025-02-23 08:15:20|66.12|65.72|66.14|65.74|66.18|65.78|66.12|65.72|6
1740298530000|2025-02-23 08:15:30|66.13|65.73|66.2|65.8|66.21|65.81|66.13|65.73|7
1740298540000|2025-02-23 08:15:40|66.19|65.79|66.19|65.79|66.19|65.79|66.19|65.79|1
1740298560000|2025-02-23 08:16:00|66.18|65.78|66.18|65.78|66.18|65.78|66.18|65.78|1
1740298570000|2025-02-23 08:16:10|66.22|65.82|66.21|65.81|66.22|65.82|66.21|65.81|4
1740298580000|2025-02-23 08:16:20|66.2|65.8|66.22|65.82|66.23|65.83|66.2|65.8|5
1740298590000|2025-02-23 08:16:30|66.23|65.83|66.19|65.79|66.23|65.83|66.19|65.79|6
1740298600000|2025-02-23 08:16:40|66.22|65.82|66.2|65.8|66.22|65.82|66.2|65.8|3
1740298610000|2025-02-23 08:16:50|66.19|65.79|66.22|65.82|66.22|65.82|66.19|65.79|4
1740298620000|2025-02-23 08:17:00|66.21|65.81|66.19|65.79|66.21|65.81|66.19|65.79|3
1740298630000|2025-02-23 08:17:10|66.22|65.82|66.21|65.81|66.22|65.82|66.21|65.81|2
1740298640000|2025-02-23 08:17:20|66.2|65.8|66.19|65.79|66.2|65.8|66.19|65.79|2
1740298650000|2025-02-23 08:17:30|66.23|65.83|66.21|65.81|66.23|65.83|66.21|65.81|4
1740298660000|2025-02-23 08:17:40|66.2|65.8|66.22|65.82|66.23|65.83|66.2|65.8|5
1740298670000|2025-02-23 08:17:50|66.23|65.83|66.2|65.8|66.23|65.83|66.2|65.8|6
1740298680000|2025-02-23 08:18:00|66.23|65.83|66.22|65.82|66.23|65.83|66.22|65.82|2
1740298690000|2025-02-23 08:18:10|66.21|65.81|66.23|65.83|66.23|65.83|66.2|65.8|5
1740298700000|2025-02-23 08:18:20|66.22|65.82|66.22|65.82|66.23|65.83|66.22|65.82|3
1740298710000|2025-02-23 08:18:30|66.21|65.81|66.22|65.82|66.23|65.83|66.18|65.78|10
1740298720000|2025-02-23 08:18:40|66.21|65.81|66.2|65.8|66.22|65.82|66.2|65.8|4
1740298730000|2025-02-23 08:18:50|66.18|65.78|66.21|65.81|66.22|65.82|66.18|65.78|6
1740298750000|2025-02-23 08:19:10|66.13|65.73|66.12|65.72|66.13|65.73|66.12|65.72|2
1740298760000|2025-02-23 08:19:20|66.14|65.74|66.12|65.72|66.14|65.74|66.12|65.72|5
1740298770000|2025-02-23 08:19:30|66.14|65.74|66.11|65.71|66.14|65.74|66.11|65.71|4
1740298780000|2025-02-23 08:19:40|66.12|65.72|66.12|65.72|66.14|65.74|66.12|65.72|4
1740298790000|2025-02-23 08:19:50|66.14|65.74|66.13|65.73|66.14|65.74|66.13|65.73|4
1740298800000|2025-02-23 08:20:00|66.12|65.72|66.13|65.73|66.14|65.74|66.12|65.72|7
1740298810000|2025-02-23 08:20:10|66.19|65.79|66.12|65.72|66.2|65.8|66.12|65.72|9
1740298820000|2025-02-23 08:20:20|66.13|65.73|66.13|65.73|66.16|65.76|66.12|65.72|6
1740298830000|2025-02-23 08:20:30|66.12|65.72|66.13|65.73|66.14|65.74|66.12|65.72|3
1740298840000|2025-02-23 08:20:40|66.12|65.72|66.13|65.73|66.14|65.74|66.12|65.72|5
1740298850000|2025-02-23 08:20:50|66.12|65.72|66.13|65.73|66.13|65.73|66.1|65.7|8
1740298860000|2025-02-23 08:21:00|66.08|65.68|66.11|65.71|66.13|65.73|66.07|65.67|9
1740298870000|2025-02-23 08:21:10|66.07|65.67|66.05|65.65|66.11|65.71|66.05|65.65|9
1740298880000|2025-02-23 08:21:20|66.04|65.64|66.03|65.63|66.04|65.64|66.03|65.63|8
1740298890000|2025-02-23 08:21:30|66.01|65.61|66.02|65.62|66.04|65.64|66.01|65.61|4
1740298900000|2025-02-23 08:21:40|66.03|65.63|66.03|65.63|66.04|65.64|66.01|65.61|5
1740298910000|2025-02-23 08:21:50|66.02|65.62|66.04|65.64|66.04|65.64|66.02|65.62|4
1740298920000|2025-02-23 08:22:00|66.03|65.63|66.02|65.62|66.03|65.63|66.02|65.62|2
1740298930000|2025-02-23 08:22:10|66.05|65.65|66.03|65.63|66.05|65.65|66.03|65.63|5
1740298940000|2025-02-23 08:22:20|66.02|65.62|66.02|65.62|66.02|65.62|66.02|65.62|1
1740298950000|2025-02-23 08:22:30|66.03|65.63|66.14|65.74|66.14|65.74|66.03|65.63|5
1740298960000|2025-02-23 08:22:40|66.13|65.73|66.11|65.71|66.13|65.73|66.11|65.71|3
1740298970000|2025-02-23 08:22:50|66.1|65.7|66.07|65.67|66.13|65.73|66.06|65.66|9
1740298980000|2025-02-23 08:23:00|66.06|65.66|66.04|65.64|66.06|65.66|66.03|65.63|5
1740298990000|2025-02-23 08:23:10|66.03|65.63|66.03|65.63|66.04|65.64|66.01|65.61|9
1740299000000|2025-02-23 08:23:20|66.02|65.62|66.01|65.61|66.02|65.62|66.01|65.61|4
1740299010000|2025-02-23 08:23:30|66.04|65.64|66.02|65.62|66.04|65.64|66.01|65.61|7
1740299020000|2025-02-23 08:23:40|66.01|65.61|66.03|65.63|66.04|65.64|66.01|65.61|5
1740299030000|2025-02-23 08:23:50|66.02|65.62|66.01|65.61|66.04|65.64|66.01|65.61|4
1740299040000|2025-02-23 08:24:00|66.04|65.64|66.01|65.61|66.04|65.64|66.01|65.61|8
1740299050000|2025-02-23 08:24:10|66|65.6|65.92|65.52|66|65.6|65.92|65.52|9
1740299060000|2025-02-23 08:24:20|65.91|65.51|65.93|65.53|65.94|65.54|65.91|65.51|5
1740299070000|2025-02-23 08:24:30|65.92|65.52|65.93|65.53|65.94|65.54|65.91|65.51|12
1740299080000|2025-02-23 08:24:40|65.92|65.52|65.94|65.54|65.94|65.54|65.92|65.52|2
1740299090000|2025-02-23 08:24:50|65.93|65.53|65.91|65.51|65.94|65.54|65.91|65.51|5
1740299100000|2025-02-23 08:25:00|65.94|65.54|65.92|65.52|65.95|65.55|65.92|65.52|5
1740299110000|2025-02-23 08:25:10|65.91|65.51|65.93|65.53|65.96|65.56|65.91|65.51|7
1740299120000|2025-02-23 08:25:20|65.92|65.52|65.93|65.53|65.94|65.54|65.91|65.51|6
1740299130000|2025-02-23 08:25:30|65.92|65.52|65.92|65.52|65.92|65.52|65.92|65.52|1
1740299150000|2025-02-23 08:25:50|65.94|65.54|65.93|65.53|65.94|65.54|65.93|65.53|2
1740299160000|2025-02-23 08:26:00|65.92|65.52|65.92|65.52|65.94|65.54|65.92|65.52|4
1740299170000|2025-02-23 08:26:10|65.91|65.51|65.93|65.53|65.94|65.54|65.91|65.51|3
1740299180000|2025-02-23 08:26:20|65.92|65.52|65.92|65.52|65.92|65.52|65.92|65.52|1
1740299190000|2025-02-23 08:26:30|65.91|65.51|65.94|65.54|65.94|65.54|65.91|65.51|2
1740299200000|2025-02-23 08:26:40|65.93|65.53|65.92|65.52|65.93|65.53|65.92|65.52|4
1740299210000|2025-02-23 08:26:50|65.91|65.51|65.91|65.51|65.94|65.54|65.91|65.51|5
1740299220000|2025-02-23 08:27:00|65.94|65.54|65.91|65.51|65.94|65.54|65.91|65.51|6
1740299230000|2025-02-23 08:27:10|65.94|65.54|65.93|65.53|65.94|65.54|65.93|65.53|2
1740299240000|2025-02-23 08:27:20|65.92|65.52|65.94|65.54|65.94|65.54|65.92|65.52|6
1740299250000|2025-02-23 08:27:30|65.93|65.53|65.9|65.5|65.94|65.54|65.9|65.5|10
1740299260000|2025-02-23 08:27:40|65.89|65.49|65.92|65.52|65.92|65.52|65.87|65.47|5
1740299270000|2025-02-23 08:27:50|65.91|65.51|65.93|65.53|65.93|65.53|65.9|65.5|5
1740299300000|2025-02-23 08:28:20|65.92|65.52|65.93|65.53|65.93|65.53|65.92|65.52|4
1740299310000|2025-02-23 08:28:30|65.92|65.52|65.93|65.53|65.94|65.54|65.92|65.52|3
1740299320000|2025-02-23 08:28:40|65.92|65.52|65.93|65.53|65.94|65.54|65.92|65.52|7
1740299340000|2025-02-23 08:29:00|65.92|65.52|65.91|65.51|65.92|65.52|65.91|65.51|4
1740299350000|2025-02-23 08:29:10|65.94|65.54|65.92|65.52|65.94|65.54|65.92|65.52|3
1740299360000|2025-02-23 08:29:20|65.91|65.51|65.92|65.52|65.93|65.53|65.9|65.5|4
1740299370000|2025-02-23 08:29:30|65.91|65.51|65.9|65.5|65.92|65.52|65.9|65.5|4
1740299380000|2025-02-23 08:29:40|65.94|65.54|65.93|65.53|65.94|65.54|65.93|65.53|2
1740299450000|2025-02-23 08:30:50|65.92|65.52|65.9|65.5|65.93|65.53|65.9|65.5|7
1740299460000|2025-02-23 08:31:00|65.94|65.54|65.92|65.52|65.94|65.54|65.92|65.52|3
1740299470000|2025-02-23 08:31:10|65.91|65.51|65.93|65.53|65.94|65.54|65.9|65.5|7
1740299480000|2025-02-23 08:31:20|65.92|65.52|66|65.6|66|65.6|65.92|65.52|5
1740299490000|2025-02-23 08:31:30|66.01|65.61|66.01|65.61|66.01|65.61|66.01|65.61|1
1740299510000|2025-02-23 08:31:50|66|65.6|66|65.6|66|65.6|66|65.6|1
1740299520000|2025-02-23 08:32:00|66.01|65.61|66.01|65.61|66.01|65.61|66.01|65.61|1
1740299540000|2025-02-23 08:32:20|66|65.6|66|65.6|66|65.6|66|65.6|1
1740299560000|2025-02-23 08:32:40|65.99|65.59|65.99|65.59|66|65.6|65.95|65.55|7
1740299570000|2025-02-23 08:32:50|66|65.6|66|65.6|66|65.6|66|65.6|1
1740299580000|2025-02-23 08:33:00|65.99|65.59|66|65.6|66|65.6|65.99|65.59|4
1740299590000|2025-02-23 08:33:10|65.99|65.59|66|65.6|66|65.6|65.99|65.59|4
1740299600000|2025-02-23 08:33:20|65.99|65.59|65.99|65.59|65.99|65.59|65.98|65.58|3
1740299610000|2025-02-23 08:33:30|66|65.6|66|65.6|66|65.6|66|65.6|1
1740299620000|2025-02-23 08:33:40|65.99|65.59|65.99|65.59|66|65.6|65.99|65.59|3
1740299630000|2025-02-23 08:33:50|66|65.6|65.99|65.59|66|65.6|65.99|65.59|2
1740299640000|2025-02-23 08:34:00|66|65.6|66|65.6|66|65.6|66|65.6|1
1740299660000|2025-02-23 08:34:20|65.99|65.59|66|65.6|66|65.6|65.99|65.59|4
1740299690000|2025-02-23 08:34:50|65.99|65.59|66|65.6|66|65.6|65.99|65.59|2
1740299730000|2025-02-23 08:35:30|66.01|65.61|66|65.6|66.01|65.61|66|65.6|2
1740299810000|2025-02-23 08:36:50|66.02|65.62|66.01|65.61|66.02|65.62|66.01|65.61|2
1740299820000|2025-02-23 08:37:00|66|65.6|66.02|65.62|66.03|65.63|65.99|65.59|7
1740299830000|2025-02-23 08:37:10|66.01|65.61|65.99|65.59|66.03|65.63|65.99|65.59|3
1740299930000|2025-02-23 08:38:50|66.12|65.72|66.11|65.71|66.12|65.72|66.11|65.71|2
1740299940000|2025-02-23 08:39:00|66.1|65.7|66.1|65.7|66.1|65.7|66.07|65.67|6
1740299950000|2025-02-23 08:39:10|66.09|65.69|66.08|65.68|66.09|65.69|66.08|65.68|4
1740299960000|2025-02-23 08:39:20|66.07|65.67|66.03|65.63|66.07|65.67|66.03|65.63|4
1740299970000|2025-02-23 08:39:30|66.04|65.64|66.09|65.69|66.1|65.7|66.04|65.64|6
1740299980000|2025-02-23 08:39:40|66.08|65.68|66.1|65.7|66.11|65.71|66.08|65.68|7
1740299990000|2025-02-23 08:39:50|66.09|65.69|66.11|65.71|66.11|65.71|66.08|65.68|5
1740300000000|2025-02-23 08:40:00|66.1|65.7|66.1|65.7|66.1|65.7|66.1|65.7|1
1740300010000|2025-02-23 08:40:10|66.12|65.72|66.11|65.71|66.12|65.72|66.1|65.7|4
1740300020000|2025-02-23 08:40:20|66.1|65.7|66.12|65.72|66.13|65.73|66.1|65.7|3
1740300030000|2025-02-23 08:40:30|66.11|65.71|66.12|65.72|66.12|65.72|66.1|65.7|7
1740300040000|2025-02-23 08:40:40|66.11|65.71|66.12|65.72|66.12|65.72|66.09|65.69|6
1740300050000|2025-02-23 08:40:50|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|2
1740300060000|2025-02-23 08:41:00|66.09|65.69|66.11|65.71|66.12|65.72|66.09|65.69|5
1740300070000|2025-02-23 08:41:10|66.1|65.7|66.08|65.68|66.12|65.72|66.08|65.68|7
1740300080000|2025-02-23 08:41:20|66.12|65.72|66.1|65.7|66.12|65.72|66.1|65.7|3
1740300090000|2025-02-23 08:41:30|66.09|65.69|66.11|65.71|66.12|65.72|66.09|65.69|5
1740300100000|2025-02-23 08:41:40|66.1|65.7|66.11|65.71|66.12|65.72|66.09|65.69|6
1740300120000|2025-02-23 08:42:00|66.09|65.69|66.1|65.7|66.11|65.71|66.08|65.68|4
1740300130000|2025-02-23 08:42:10|66.09|65.69|66.12|65.72|66.12|65.72|66.09|65.69|2
1740300140000|2025-02-23 08:42:20|66.11|65.71|66.1|65.7|66.12|65.72|66.1|65.7|4
1740300150000|2025-02-23 08:42:30|66.08|65.68|66.1|65.7|66.11|65.71|66.08|65.68|3
1740300160000|2025-02-23 08:42:40|66.09|65.69|66.07|65.67|66.09|65.69|66.07|65.67|3
1740300170000|2025-02-23 08:42:50|66.1|65.7|66.08|65.68|66.1|65.7|66.08|65.68|5
1740300180000|2025-02-23 08:43:00|66.1|65.7|66.09|65.69|66.1|65.7|66.09|65.69|2
1740300190000|2025-02-23 08:43:10|66.08|65.68|66.1|65.7|66.1|65.7|66.07|65.67|3
1740300210000|2025-02-23 08:43:30|66.09|65.69|66.09|65.69|66.09|65.69|66.09|65.69|1
1740300240000|2025-02-23 08:44:00|66.1|65.7|66.09|65.69|66.1|65.7|66.09|65.69|4
1740300270000|2025-02-23 08:44:30|66.1|65.7|66.08|65.68|66.1|65.7|66.08|65.68|3
1740300280000|2025-02-23 08:44:40|66.07|65.67|66.09|65.69|66.1|65.7|66.07|65.67|3
1740300290000|2025-02-23 08:44:50|66.08|65.68|66.11|65.71|66.12|65.72|66.08|65.68|3
1740300300000|2025-02-23 08:45:00|66.1|65.7|66.1|65.7|66.1|65.7|66.1|65.7|1
1740300320000|2025-02-23 08:45:20|66.11|65.71|66.11|65.71|66.11|65.71|66.11|65.71|1
1740300330000|2025-02-23 08:45:30|66.1|65.7|66.11|65.71|66.14|65.74|66.1|65.7|6
1740300340000|2025-02-23 08:45:40|66.1|65.7|66.12|65.72|66.12|65.72|66.09|65.69|5
1740300350000|2025-02-23 08:45:50|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|2
1740300360000|2025-02-23 08:46:00|66.12|65.72|66.11|65.71|66.12|65.72|66.09|65.69|11
1740300370000|2025-02-23 08:46:10|66.1|65.7|66.12|65.72|66.13|65.73|66.1|65.7|3
1740300380000|2025-02-23 08:46:20|66.11|65.71|66.12|65.72|66.13|65.73|66.1|65.7|5
1740300390000|2025-02-23 08:46:30|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|2
1740300400000|2025-02-23 08:46:40|66.13|65.73|66.11|65.71|66.13|65.73|66.11|65.71|3
1740300410000|2025-02-23 08:46:50|66.1|65.7|66.11|65.71|66.13|65.73|66.1|65.7|8
1740300420000|2025-02-23 08:47:00|66.1|65.7|66.11|65.71|66.12|65.72|66.08|65.68|7
1740300430000|2025-02-23 08:47:10|66.1|65.7|66.1|65.7|66.11|65.71|66.1|65.7|3
1740300440000|2025-02-23 08:47:20|66.13|65.73|66.13|65.73|66.13|65.73|66.11|65.71|4
1740300450000|2025-02-23 08:47:30|66.11|65.71|66.11|65.71|66.11|65.71|66.11|65.71|1
1740300490000|2025-02-23 08:48:10|66.12|65.72|66.12|65.72|66.12|65.72|66.12|65.72|1
1740300560000|2025-02-23 08:49:20|66.11|65.71|66.11|65.71|66.12|65.72|66.11|65.71|3
1740300570000|2025-02-23 08:49:30|66.13|65.73|66.12|65.72|66.13|65.73|66.1|65.7|5
1740300580000|2025-02-23 08:49:40|66.11|65.71|66.12|65.72|66.13|65.73|66.11|65.71|3
1740300590000|2025-02-23 08:49:50|66.11|65.71|66.12|65.72|66.12|65.72|66.09|65.69|4
1740300600000|2025-02-23 08:50:00|66.1|65.7|66.13|65.73|66.13|65.73|66.1|65.7|4
1740300610000|2025-02-23 08:50:10|66.12|65.72|66.09|65.69|66.12|65.72|66.09|65.69|4
1740300620000|2025-02-23 08:50:20|66.12|65.72|66.1|65.7|66.12|65.72|66.1|65.7|7
1740300630000|2025-02-23 08:50:30|66.09|65.69|66.1|65.7|66.11|65.71|66.09|65.69|5
1740300640000|2025-02-23 08:50:40|66.11|65.71|66.08|65.68|66.11|65.71|66.08|65.68|4
1740300650000|2025-02-23 08:50:50|66.11|65.71|66.12|65.72|66.12|65.72|66.1|65.7|5
1740300660000|2025-02-23 08:51:00|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|2
1740300670000|2025-02-23 08:51:10|66.13|65.73|66.11|65.71|66.13|65.73|66.11|65.71|7
1740300680000|2025-02-23 08:51:20|66.13|65.73|66.11|65.71|66.13|65.73|66.11|65.71|5
1740300690000|2025-02-23 08:51:30|66.1|65.7|66.1|65.7|66.13|65.73|66.1|65.7|5
1740300710000|2025-02-23 08:51:50|66.12|65.72|66.11|65.71|66.12|65.72|66.11|65.71|2
1740300720000|2025-02-23 08:52:00|66.13|65.73|66.12|65.72|66.13|65.73|66.09|65.69|6
1740300730000|2025-02-23 08:52:10|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|2
1740300740000|2025-02-23 08:52:20|66.13|65.73|66.11|65.71|66.13|65.73|66.1|65.7|7
1740300750000|2025-02-23 08:52:30|66.09|65.69|66.11|65.71|66.12|65.72|66.09|65.69|4
1740300760000|2025-02-23 08:52:40|66.1|65.7|66.13|65.73|66.15|65.75|66.1|65.7|5
1740300770000|2025-02-23 08:52:50|66.12|65.72|66.1|65.7|66.12|65.72|66.1|65.7|3
1740300780000|2025-02-23 08:53:00|66.09|65.69|66.11|65.71|66.12|65.72|66.09|65.69|3
1740300790000|2025-02-23 08:53:10|66.1|65.7|66.09|65.69|66.1|65.7|66.09|65.69|2
1740300800000|2025-02-23 08:53:20|66.12|65.72|66.1|65.7|66.12|65.72|66.09|65.69|5
1740300810000|2025-02-23 08:53:30|66.09|65.69|66.08|65.68|66.1|65.7|66.08|65.68|6
1740300820000|2025-02-23 08:53:40|66.11|65.71|66.1|65.7|66.11|65.71|66.1|65.7|4
1740300830000|2025-02-23 08:53:50|66.09|65.69|66.11|65.71|66.12|65.72|66.09|65.69|3
1740300840000|2025-02-23 08:54:00|66.1|65.7|66.08|65.68|66.11|65.71|66.08|65.68|7
1740300850000|2025-02-23 08:54:10|66.09|65.69|66.1|65.7|66.12|65.72|66.08|65.68|8
1740300860000|2025-02-23 08:54:20|66.09|65.69|66.07|65.67|66.1|65.7|66.07|65.67|5
1740300870000|2025-02-23 08:54:30|66.06|65.66|66.01|65.61|66.06|65.66|66.01|65.61|6
1740300880000|2025-02-23 08:54:40|66|65.6|66|65.6|66.01|65.61|66|65.6|7
1740300900000|2025-02-23 08:55:00|66.04|65.64|66.03|65.63|66.04|65.64|66.03|65.63|2
1740300910000|2025-02-23 08:55:10|66.02|65.62|66.01|65.61|66.02|65.62|66.01|65.61|2
1740300920000|2025-02-23 08:55:20|66|65.6|66.02|65.62|66.03|65.63|66|65.6|3
1740300930000|2025-02-23 08:55:30|66.01|65.61|66.03|65.63|66.03|65.63|66|65.6|5
1740300940000|2025-02-23 08:55:40|66.02|65.62|66.02|65.62|66.03|65.63|66.02|65.62|5
1740300950000|2025-02-23 08:55:50|66.01|65.61|66.03|65.63|66.05|65.65|66.01|65.61|8
1740300960000|2025-02-23 08:56:00|66.02|65.62|66.01|65.61|66.03|65.63|66.01|65.61|4
1740300970000|2025-02-23 08:56:10|66.03|65.63|66.02|65.62|66.03|65.63|66|65.6|8
1740300980000|2025-02-23 08:56:20|66.01|65.61|66.01|65.61|66.01|65.61|66.01|65.61|1
1740300990000|2025-02-23 08:56:30|66|65.6|66.01|65.61|66.03|65.63|66|65.6|4
1740301000000|2025-02-23 08:56:40|66.03|65.63|66|65.6|66.03|65.63|66|65.6|5
1740301010000|2025-02-23 08:56:50|65.97|65.57|65.98|65.58|65.99|65.59|65.94|65.54|11
1740301020000|2025-02-23 08:57:00|65.97|65.57|65.92|65.52|65.97|65.57|65.92|65.52|4
1740301030000|2025-02-23 08:57:10|65.94|65.54|66|65.6|66.02|65.62|65.93|65.53|6
1740301040000|2025-02-23 08:57:20|65.99|65.59|65.97|65.57|65.99|65.59|65.96|65.56|7
1740301050000|2025-02-23 08:57:30|65.99|65.59|65.97|65.57|65.99|65.59|65.97|65.57|5
1740301060000|2025-02-23 08:57:40|66.02|65.62|66|65.6|66.02|65.62|66|65.6|3
1740301070000|2025-02-23 08:57:50|65.99|65.59|66.01|65.61|66.02|65.62|65.99|65.59|3
1740301080000|2025-02-23 08:58:00|66|65.6|65.99|65.59|66|65.6|65.99|65.59|2
1740301100000|2025-02-23 08:58:20|66.04|65.64|66.02|65.62|66.04|65.64|66.02|65.62|3
1740301110000|2025-02-23 08:58:30|66.01|65.61|66|65.6|66.02|65.62|66|65.6|4
1740301120000|2025-02-23 08:58:40|65.99|65.59|66.01|65.61|66.02|65.62|65.99|65.59|3
1740301130000|2025-02-23 08:58:50|66|65.6|66.01|65.61|66.02|65.62|65.99|65.59|8
1740301140000|2025-02-23 08:59:00|66|65.6|66|65.6|66|65.6|66|65.6|1
1740301150000|2025-02-23 08:59:10|66.03|65.63|66.01|65.61|66.03|65.63|66.01|65.61|5
1740301160000|2025-02-23 08:59:20|66|65.6|66.02|65.62|66.03|65.63|66|65.6|7
1740301170000|2025-02-23 08:59:30|66.01|65.61|66|65.6|66.02|65.62|66|65.6|4
1740301180000|2025-02-23 08:59:40|65.99|65.59|66|65.6|66.01|65.61|65.98|65.58|4
1740301190000|2025-02-23 08:59:50|65.99|65.59|65.99|65.59|65.99|65.59|65.99|65.59|1
1740301200000|2025-02-23 09:00:00|66.01|65.61|66.03|65.63|66.03|65.63|65.99|65.59|10
1740301210000|2025-02-23 09:00:10|66.02|65.62|66.04|65.64|66.06|65.66|66.01|65.61|4
1740301220000|2025-02-23 09:00:20|66.03|65.63|66.01|65.61|66.03|65.63|66.01|65.61|3
1740301230000|2025-02-23 09:00:30|66|65.6|66.01|65.61|66.03|65.63|66|65.6|5
1740301240000|2025-02-23 09:00:40|65.99|65.59|66.02|65.62|66.03|65.63|65.99|65.59|4
1740301250000|2025-02-23 09:00:50|66.01|65.61|66.02|65.62|66.03|65.63|65.99|65.59|6
1740301260000|2025-02-23 09:01:00|66.01|65.61|66|65.6|66.01|65.61|66|65.6|2
1740301270000|2025-02-23 09:01:10|65.99|65.59|66.01|65.61|66.03|65.63|65.99|65.59|4
1740301290000|2025-02-23 09:01:30|66|65.6|66|65.6|66|65.6|66|65.6|1
1740301300000|2025-02-23 09:01:40|65.99|65.59|66.01|65.61|66.02|65.62|65.98|65.58|6
1740301310000|2025-02-23 09:01:50|66|65.6|65.99|65.59|66|65.6|65.99|65.59|2
1740301320000|2025-02-23 09:02:00|66.02|65.62|66|65.6|66.02|65.62|66|65.6|3
1740301330000|2025-02-23 09:02:10|66.01|65.61|65.99|65.59|66.01|65.61|65.99|65.59|3
1740301340000|2025-02-23 09:02:20|65.98|65.58|65.91|65.51|65.98|65.58|65.91|65.51|7
1740301350000|2025-02-23 09:02:30|65.96|65.56|65.92|65.52|65.96|65.56|65.92|65.52|4
1740301360000|2025-02-23 09:02:40|65.94|65.54|65.93|65.53|65.94|65.54|65.91|65.51|5
1740301370000|2025-02-23 09:02:50|65.92|65.52|65.91|65.51|65.92|65.52|65.91|65.51|2
1740301380000|2025-02-23 09:03:00|65.93|65.53|65.99|65.59|65.99|65.59|65.92|65.52|5
1740301390000|2025-02-23 09:03:10|65.98|65.58|65.93|65.53|65.99|65.59|65.91|65.51|11
1740301400000|2025-02-23 09:03:20|65.92|65.52|65.92|65.52|65.93|65.53|65.9|65.5|7
1740301410000|2025-02-23 09:03:30|65.96|65.56|65.98|65.58|65.99|65.59|65.96|65.56|8
1740301420000|2025-02-23 09:03:40|66.02|65.62|66|65.6|66.02|65.62|66|65.6|3
1740301430000|2025-02-23 09:03:50|65.96|65.56|65.92|65.52|65.96|65.56|65.92|65.52|7
1740301440000|2025-02-23 09:04:00|65.91|65.51|65.93|65.53|65.93|65.53|65.9|65.5|5
1740301450000|2025-02-23 09:04:10|65.92|65.52|65.92|65.52|65.92|65.52|65.92|65.52|1
1740301460000|2025-02-23 09:04:20|65.91|65.51|65.92|65.52|65.93|65.53|65.91|65.51|7
1740301470000|2025-02-23 09:04:30|65.91|65.51|65.91|65.51|65.91|65.51|65.91|65.51|1
1740301490000|2025-02-23 09:04:50|65.88|65.48|65.92|65.52|65.92|65.52|65.88|65.48|4
1740301500000|2025-02-23 09:05:00|65.91|65.51|65.92|65.52|65.92|65.52|65.91|65.51|2
1740301510000|2025-02-23 09:05:10|65.93|65.53|65.9|65.5|65.93|65.53|65.9|65.5|6
1740301520000|2025-02-23 09:05:20|65.91|65.51|65.92|65.52|65.93|65.53|65.9|65.5|10
1740301530000|2025-02-23 09:05:30|65.91|65.51|65.88|65.48|65.91|65.51|65.86|65.46|10
1740301540000|2025-02-23 09:05:40|65.87|65.47|65.88|65.48|65.88|65.48|65.85|65.45|5
1740301550000|2025-02-23 09:05:50|65.91|65.51|65.9|65.5|65.92|65.52|65.9|65.5|8
1740301560000|2025-02-23 09:06:00|65.89|65.49|65.9|65.5|65.91|65.51|65.89|65.49|6
1740301570000|2025-02-23 09:06:10|65.91|65.51|65.9|65.5|65.91|65.51|65.9|65.5|2
1740301580000|2025-02-23 09:06:20|65.91|65.51|65.9|65.5|65.91|65.51|65.9|65.5|4
1740301590000|2025-02-23 09:06:30|65.91|65.51|65.9|65.5|65.91|65.51|65.9|65.5|6
1740301600000|2025-02-23 09:06:40|65.91|65.51|65.89|65.49|65.91|65.51|65.89|65.49|7
1740301610000|2025-02-23 09:06:50|65.9|65.5|65.89|65.49|65.9|65.5|65.89|65.49|2
1740301620000|2025-02-23 09:07:00|65.9|65.5|65.83|65.43|65.9|65.5|65.83|65.43|7
1740301640000|2025-02-23 09:07:20|65.82|65.42|65.83|65.43|65.83|65.43|65.82|65.42|2
1740301650000|2025-02-23 09:07:30|65.82|65.42|65.82|65.42|65.82|65.42|65.82|65.42|1
1740301690000|2025-02-23 09:08:10|65.81|65.41|65.83|65.43|65.83|65.43|65.81|65.41|2
1740301700000|2025-02-23 09:08:20|65.82|65.42|65.82|65.42|65.82|65.42|65.82|65.42|1
1740301720000|2025-02-23 09:08:40|65.81|65.41|65.81|65.41|65.81|65.41|65.81|65.41|1
1740301730000|2025-02-23 09:08:50|65.8|65.4|65.8|65.4|65.8|65.4|65.8|65.4|1
1740301740000|2025-02-23 09:09:00|65.81|65.41|65.81|65.41|65.81|65.41|65.81|65.41|1
1740301750000|2025-02-23 09:09:10|65.8|65.4|65.8|65.4|65.8|65.4|65.8|65.4|1
1740301780000|2025-02-23 09:09:40|65.76|65.36|65.73|65.33|65.76|65.36|65.73|65.33|6
1740301810000|2025-02-23 09:10:10|65.74|65.34|65.73|65.33|65.74|65.34|65.73|65.33|6
1740301820000|2025-02-23 09:10:20|65.72|65.32|65.72|65.32|65.72|65.32|65.72|65.32|1
1740301880000|2025-02-23 09:11:20|65.74|65.34|65.74|65.34|65.74|65.34|65.74|65.34|1
1740301890000|2025-02-23 09:11:30|65.68|65.28|65.64|65.24|65.68|65.28|65.64|65.24|6
1740301900000|2025-02-23 09:11:40|65.63|65.23|65.62|65.22|65.63|65.23|65.62|65.22|2
1740301910000|2025-02-23 09:11:50|65.63|65.23|65.62|65.22|65.63|65.23|65.62|65.22|2
1740301920000|2025-02-23 09:12:00|65.63|65.23|65.62|65.22|65.63|65.23|65.62|65.22|2
1740301930000|2025-02-23 09:12:10|65.61|65.21|65.62|65.22|65.62|65.22|65.61|65.21|2
1740301940000|2025-02-23 09:12:20|65.65|65.25|65.62|65.22|65.65|65.25|65.62|65.22|4
1740301970000|2025-02-23 09:12:50|65.61|65.21|65.61|65.21|65.61|65.21|65.61|65.21|1
1740301980000|2025-02-23 09:13:00|65.57|65.17|65.56|65.16|65.57|65.17|65.56|65.16|2
1740301990000|2025-02-23 09:13:10|65.55|65.15|65.64|65.24|65.64|65.24|65.54|65.14|7
1740302000000|2025-02-23 09:13:20|65.63|65.23|65.63|65.23|65.63|65.23|65.63|65.23|1
1740302010000|2025-02-23 09:13:30|65.58|65.18|65.54|65.14|65.58|65.18|65.54|65.14|8
1740302020000|2025-02-23 09:13:40|65.52|65.12|65.53|65.13|65.53|65.13|65.52|65.12|2
1740302040000|2025-02-23 09:14:00|65.54|65.14|65.53|65.13|65.54|65.14|65.53|65.13|2
1740302080000|2025-02-23 09:14:40|65.49|65.09|65.49|65.09|65.49|65.09|65.49|65.09|1
1740302090000|2025-02-23 09:14:50|65.48|65.08|65.44|65.04|65.48|65.08|65.43|65.03|5
1740302100000|2025-02-23 09:15:00|65.39|64.99|65.39|64.99|65.39|64.99|65.37|64.97|3
1740302110000|2025-02-23 09:15:10|65.36|64.96|65.38|64.98|65.38|64.98|65.36|64.96|4
1740302130000|2025-02-23 09:15:30|65.37|64.97|65.38|64.98|65.38|64.98|65.37|64.97|4
1740302140000|2025-02-23 09:15:40|65.37|64.97|65.37|64.97|65.37|64.97|65.3|64.9|6
1740302150000|2025-02-23 09:15:50|65.35|64.95|65.38|64.98|65.38|64.98|65.35|64.95|5
1740302160000|2025-02-23 09:16:00|65.4|65|65.44|65.04|65.44|65.04|65.4|65|8
1740302170000|2025-02-23 09:16:10|65.47|65.07|65.42|65.02|65.47|65.07|65.35|64.95|7
1740302180000|2025-02-23 09:16:20|65.41|65.01|65.41|65.01|65.42|65.02|65.41|65.01|3
1740302190000|2025-02-23 09:16:30|65.39|64.99|65.35|64.95|65.39|64.99|65.35|64.95|2
1740302200000|2025-02-23 09:16:40|65.45|65.05|65.43|65.03|65.45|65.05|65.43|65.03|3
1740302210000|2025-02-23 09:16:50|65.39|64.99|65.35|64.95|65.42|65.02|65.33|64.93|8
1740302240000|2025-02-23 09:17:20|65.37|64.97|65.3|64.9|65.39|64.99|65.3|64.9|9
1740302250000|2025-02-23 09:17:30|65.29|64.89|65.3|64.9|65.3|64.9|65.29|64.89|2
1740302260000|2025-02-23 09:17:40|65.29|64.89|65.29|64.89|65.29|64.89|65.29|64.89|1
1740302290000|2025-02-23 09:18:10|65.28|64.88|65.2|64.8|65.28|64.88|65.2|64.8|2
1740302300000|2025-02-23 09:18:20|65.23|64.83|65.28|64.88|65.29|64.89|65.23|64.83|4
1740302310000|2025-02-23 09:18:30|65.29|64.89|65.28|64.88|65.29|64.89|65.28|64.88|2
1740302330000|2025-02-23 09:18:50|65.29|64.89|65.29|64.89|65.29|64.89|65.29|64.89|1
1740302340000|2025-02-23 09:19:00|65.28|64.88|65.29|64.89|65.29|64.89|65.28|64.88|2
1740302350000|2025-02-23 09:19:10|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1740302360000|2025-02-23 09:19:20|65.29|64.89|65.29|64.89|65.29|64.89|65.29|64.89|1
1740302380000|2025-02-23 09:19:40|65.28|64.88|65.29|64.89|65.29|64.89|65.28|64.88|2
1740302390000|2025-02-23 09:19:50|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1740302400000|2025-02-23 09:20:00|65.29|64.89|65.29|64.89|65.29|64.89|65.29|64.89|1
1740302410000|2025-02-23 09:20:10|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1740302420000|2025-02-23 09:20:20|65.29|64.89|65.29|64.89|65.29|64.89|65.29|64.89|1
1740302430000|2025-02-23 09:20:30|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1740302450000|2025-02-23 09:20:50|65.29|64.89|65.28|64.88|65.29|64.89|65.28|64.88|2
1740302490000|2025-02-23 09:21:30|65.27|64.87|65.28|64.88|65.29|64.89|65.27|64.87|3
1740302500000|2025-02-23 09:21:40|65.3|64.9|65.29|64.89|65.3|64.9|65.29|64.89|2
1740302510000|2025-02-23 09:21:50|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1740302530000|2025-02-23 09:22:10|65.29|64.89|65.28|64.88|65.29|64.89|65.28|64.88|2
1740302550000|2025-02-23 09:22:30|65.27|64.87|65.24|64.84|65.27|64.87|65.24|64.84|15
1740302560000|2025-02-23 09:22:40|65.23|64.83|65.2|64.8|65.23|64.83|65.2|64.8|5
1740302570000|2025-02-23 09:22:50|65.19|64.79|65.19|64.79|65.19|64.79|65.19|64.79|1
1740302580000|2025-02-23 09:23:00|65.18|64.78|65.25|64.85|65.25|64.85|65.18|64.78|6
1740302610000|2025-02-23 09:23:30|65.26|64.86|65.26|64.86|65.27|64.87|65.26|64.86|3
1740302620000|2025-02-23 09:23:40|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1740302630000|2025-02-23 09:23:50|65.27|64.87|65.25|64.85|65.27|64.87|65.25|64.85|3
1740302640000|2025-02-23 09:24:00|65.24|64.84|65.24|64.84|65.24|64.84|65.24|64.84|1
1740302650000|2025-02-23 09:24:10|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1740302680000|2025-02-23 09:24:40|65.26|64.86|65.26|64.86|65.26|64.86|65.26|64.86|1
1740302700000|2025-02-23 09:25:00|65.27|64.87|65.28|64.88|65.29|64.89|65.27|64.87|3
1740302720000|2025-02-23 09:25:20|65.27|64.87|65.29|64.89|65.29|64.89|65.27|64.87|2
1740302730000|2025-02-23 09:25:30|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|4
1740302740000|2025-02-23 09:25:40|65.28|64.88|65.29|64.89|65.3|64.9|65.28|64.88|3
1740302750000|2025-02-23 09:25:50|65.28|64.88|65.28|64.88|65.29|64.89|65.28|64.88|3
1740302760000|2025-02-23 09:26:00|65.29|64.89|65.34|64.94|65.34|64.94|65.28|64.88|7
1740302770000|2025-02-23 09:26:10|65.35|64.95|65.35|64.95|65.35|64.95|65.35|64.95|1
1740302780000|2025-02-23 09:26:20|65.36|64.96|65.38|64.98|65.38|64.98|65.36|64.96|2
1740302790000|2025-02-23 09:26:30|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740302800000|2025-02-23 09:26:40|65.38|64.98|65.39|64.99|65.4|65|65.37|64.97|4
1740302810000|2025-02-23 09:26:50|65.38|64.98|65.45|65.05|65.45|65.05|65.38|64.98|4
1740302820000|2025-02-23 09:27:00|65.44|65.04|65.44|65.04|65.44|65.04|65.44|65.04|1
1740302830000|2025-02-23 09:27:10|65.43|65.03|65.46|65.06|65.46|65.06|65.43|65.03|3
1740302840000|2025-02-23 09:27:20|65.45|65.05|65.4|65|65.45|65.05|65.4|65|5
1740302850000|2025-02-23 09:27:30|65.41|65.01|65.46|65.06|65.46|65.06|65.41|65.01|4
1740302870000|2025-02-23 09:27:50|65.45|65.05|65.44|65.04|65.45|65.05|65.44|65.04|2
1740302880000|2025-02-23 09:28:00|65.45|65.05|65.47|65.07|65.48|65.08|65.44|65.04|4
1740302890000|2025-02-23 09:28:10|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|2
1740302910000|2025-02-23 09:28:30|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|2
1740302920000|2025-02-23 09:28:40|65.46|65.06|65.46|65.06|65.47|65.07|65.46|65.06|3
1740302940000|2025-02-23 09:29:00|65.45|65.05|65.45|65.05|65.45|65.05|65.45|65.05|1
1740302950000|2025-02-23 09:29:10|65.46|65.06|65.46|65.06|65.46|65.06|65.44|65.04|10
1740302960000|2025-02-23 09:29:20|65.45|65.05|65.47|65.07|65.49|65.09|65.45|65.05|8
1740302970000|2025-02-23 09:29:30|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|2
1740302980000|2025-02-23 09:29:40|65.46|65.06|65.45|65.05|65.46|65.06|65.45|65.05|2
1740302990000|2025-02-23 09:29:50|65.46|65.06|65.48|65.08|65.49|65.09|65.46|65.06|5
1740303000000|2025-02-23 09:30:00|65.47|65.07|65.46|65.06|65.48|65.08|65.46|65.06|6
1740303010000|2025-02-23 09:30:10|65.45|65.05|65.48|65.08|65.49|65.09|65.45|65.05|6
1740303020000|2025-02-23 09:30:20|65.47|65.07|65.46|65.06|65.48|65.08|65.46|65.06|4
1740303030000|2025-02-23 09:30:30|65.45|65.05|65.48|65.08|65.49|65.09|65.45|65.05|6
1740303040000|2025-02-23 09:30:40|65.47|65.07|65.46|65.06|65.48|65.08|65.46|65.06|6
1740303060000|2025-02-23 09:31:00|65.45|65.05|65.48|65.08|65.49|65.09|65.45|65.05|6
1740303070000|2025-02-23 09:31:10|65.47|65.07|65.45|65.05|65.47|65.07|65.44|65.04|6
1740303080000|2025-02-23 09:31:20|65.46|65.06|65.44|65.04|65.46|65.06|65.43|65.03|4
1740303090000|2025-02-23 09:31:30|65.48|65.08|65.47|65.07|65.49|65.09|65.47|65.07|10
1740303100000|2025-02-23 09:31:40|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1740303110000|2025-02-23 09:31:50|65.45|65.05|65.48|65.08|65.49|65.09|65.45|65.05|4
1740303120000|2025-02-23 09:32:00|65.49|65.09|65.45|65.05|65.49|65.09|65.45|65.05|4
1740303130000|2025-02-23 09:32:10|65.43|65.03|65.44|65.04|65.45|65.05|65.43|65.03|5
1740303140000|2025-02-23 09:32:20|65.45|65.05|65.44|65.04|65.45|65.05|65.44|65.04|4
1740303150000|2025-02-23 09:32:30|65.45|65.05|65.47|65.07|65.48|65.08|65.45|65.05|3
1740303160000|2025-02-23 09:32:40|65.46|65.06|65.45|65.05|65.47|65.07|65.44|65.04|7
1740303170000|2025-02-23 09:32:50|65.44|65.04|65.45|65.05|65.45|65.05|65.44|65.04|2
1740303180000|2025-02-23 09:33:00|65.47|65.07|65.46|65.06|65.47|65.07|65.46|65.06|4
1740303190000|2025-02-23 09:33:10|65.44|65.04|65.4|65|65.45|65.05|65.37|64.97|4
1740303200000|2025-02-23 09:33:20|65.39|64.99|65.39|64.99|65.39|64.99|65.39|64.99|1
1740303210000|2025-02-23 09:33:30|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740303220000|2025-02-23 09:33:40|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740303230000|2025-02-23 09:33:50|65.4|65|65.39|64.99|65.4|65|65.39|64.99|2
1740303240000|2025-02-23 09:34:00|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1740303270000|2025-02-23 09:34:30|65.34|64.94|65.35|64.95|65.36|64.96|65.34|64.94|6
1740303280000|2025-02-23 09:34:40|65.34|64.94|65.34|64.94|65.35|64.95|65.34|64.94|3
1740303290000|2025-02-23 09:34:50|65.35|64.95|65.36|64.96|65.37|64.97|65.35|64.95|3
1740303300000|2025-02-23 09:35:00|65.35|64.95|65.31|64.91|65.35|64.95|65.31|64.91|4
1740303310000|2025-02-23 09:35:10|65.29|64.89|65.29|64.89|65.3|64.9|65.29|64.89|3
1740303320000|2025-02-23 09:35:20|65.3|64.9|65.29|64.89|65.3|64.9|65.29|64.89|2
1740303330000|2025-02-23 09:35:30|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1740303340000|2025-02-23 09:35:40|65.26|64.86|65.25|64.85|65.26|64.86|65.24|64.84|3
1740303350000|2025-02-23 09:35:50|65.22|64.82|65.21|64.81|65.22|64.82|65.21|64.81|2
1740303360000|2025-02-23 09:36:00|65.2|64.8|65.19|64.79|65.2|64.8|65.19|64.79|4
1740303370000|2025-02-23 09:36:10|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1740303380000|2025-02-23 09:36:20|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740303390000|2025-02-23 09:36:30|65.14|64.74|65.16|64.76|65.17|64.77|65.14|64.74|4
1740303400000|2025-02-23 09:36:40|65.17|64.77|65.18|64.78|65.18|64.78|65.17|64.77|2
1740303410000|2025-02-23 09:36:50|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740303420000|2025-02-23 09:37:00|65.19|64.79|65.27|64.87|65.27|64.87|65.19|64.79|6
1740303430000|2025-02-23 09:37:10|65.26|64.86|65.28|64.88|65.29|64.89|65.26|64.86|4
1740303440000|2025-02-23 09:37:20|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1740303450000|2025-02-23 09:37:30|65.21|64.81|65.2|64.8|65.21|64.81|65.2|64.8|2
1740303460000|2025-02-23 09:37:40|65.19|64.79|65.19|64.79|65.2|64.8|65.19|64.79|3
1740303470000|2025-02-23 09:37:50|65.18|64.78|65.19|64.79|65.19|64.79|65.18|64.78|2
1740303480000|2025-02-23 09:38:00|65.2|64.8|65.2|64.8|65.2|64.8|65.2|64.8|1
1740303490000|2025-02-23 09:38:10|65.19|64.79|65.19|64.79|65.2|64.8|65.19|64.79|3
1740303510000|2025-02-23 09:38:30|65.18|64.78|65.18|64.78|65.19|64.79|65.18|64.78|3
1740303520000|2025-02-23 09:38:40|65.2|64.8|65.2|64.8|65.21|64.81|65.2|64.8|5
1740303530000|2025-02-23 09:38:50|65.21|64.81|65.25|64.85|65.27|64.87|65.21|64.81|6
1740303540000|2025-02-23 09:39:00|65.26|64.86|65.28|64.88|65.29|64.89|65.26|64.86|3
1740303550000|2025-02-23 09:39:10|65.27|64.87|65.3|64.9|65.32|64.92|65.27|64.87|4
1740303560000|2025-02-23 09:39:20|65.29|64.89|65.29|64.89|65.29|64.89|65.29|64.89|1
1740303580000|2025-02-23 09:39:40|65.28|64.88|65.3|64.9|65.31|64.91|65.28|64.88|4
1740303590000|2025-02-23 09:39:50|65.28|64.88|65.28|64.88|65.3|64.9|65.28|64.88|5
1740303610000|2025-02-23 09:40:10|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1740303620000|2025-02-23 09:40:20|65.29|64.89|65.29|64.89|65.3|64.9|65.29|64.89|3
1740303630000|2025-02-23 09:40:30|65.28|64.88|65.27|64.87|65.28|64.88|65.26|64.86|3
1740303640000|2025-02-23 09:40:40|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1740303650000|2025-02-23 09:40:50|65.3|64.9|65.3|64.9|65.3|64.9|65.3|64.9|1
1740303660000|2025-02-23 09:41:00|65.29|64.89|65.3|64.9|65.3|64.9|65.29|64.89|2
1740303670000|2025-02-23 09:41:10|65.32|64.92|65.35|64.95|65.35|64.95|65.3|64.9|6
1740303680000|2025-02-23 09:41:20|65.36|64.96|65.38|64.98|65.38|64.98|65.36|64.96|2
1740303690000|2025-02-23 09:41:30|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740303700000|2025-02-23 09:41:40|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|2
1740303710000|2025-02-23 09:41:50|65.37|64.97|65.38|64.98|65.39|64.99|65.37|64.97|4
1740303720000|2025-02-23 09:42:00|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740303730000|2025-02-23 09:42:10|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740303740000|2025-02-23 09:42:20|65.37|64.97|65.38|64.98|65.39|64.99|65.37|64.97|3
1740303750000|2025-02-23 09:42:30|65.37|64.97|65.4|65|65.4|65|65.37|64.97|3
1740303760000|2025-02-23 09:42:40|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|2
1740303780000|2025-02-23 09:43:00|65.37|64.97|65.38|64.98|65.39|64.99|65.37|64.97|3
1740303790000|2025-02-23 09:43:10|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|2
1740303800000|2025-02-23 09:43:20|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|2
1740303810000|2025-02-23 09:43:30|65.39|64.99|65.39|64.99|65.39|64.99|65.39|64.99|1
1740303820000|2025-02-23 09:43:40|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740303830000|2025-02-23 09:43:50|65.39|64.99|65.39|64.99|65.39|64.99|65.39|64.99|1
1740303850000|2025-02-23 09:44:10|65.4|65|65.39|64.99|65.4|65|65.39|64.99|2
1740303870000|2025-02-23 09:44:30|65.38|64.98|65.4|65|65.4|65|65.38|64.98|4
1740303880000|2025-02-23 09:44:40|65.39|64.99|65.39|64.99|65.39|64.99|65.39|64.99|1
1740303890000|2025-02-23 09:44:50|65.38|64.98|65.39|64.99|65.4|65|65.38|64.98|3
1740303900000|2025-02-23 09:45:00|65.38|64.98|65.4|65|65.4|65|65.38|64.98|2
1740303910000|2025-02-23 09:45:10|65.39|64.99|65.47|65.07|65.47|65.07|65.39|64.99|6
1740303920000|2025-02-23 09:45:20|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1740303930000|2025-02-23 09:45:30|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|2
1740303940000|2025-02-23 09:45:40|65.46|65.06|65.46|65.06|65.46|65.06|65.46|65.06|1
1740303950000|2025-02-23 09:45:50|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|2
1740303960000|2025-02-23 09:46:00|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|2
1740303970000|2025-02-23 09:46:10|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|4
1740303980000|2025-02-23 09:46:20|65.48|65.08|65.47|65.07|65.48|65.08|65.47|65.07|2
1740303990000|2025-02-23 09:46:30|65.48|65.08|65.49|65.09|65.49|65.09|65.47|65.07|3
1740304000000|2025-02-23 09:46:40|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1740304010000|2025-02-23 09:46:50|65.49|65.09|65.49|65.09|65.49|65.09|65.49|65.09|1
1740304020000|2025-02-23 09:47:00|65.48|65.08|65.55|65.15|65.55|65.15|65.48|65.08|6
1740304030000|2025-02-23 09:47:10|65.56|65.16|65.56|65.16|65.56|65.16|65.55|65.15|3
1740304040000|2025-02-23 09:47:20|65.57|65.17|65.56|65.16|65.57|65.17|65.56|65.16|2
1740304050000|2025-02-23 09:47:30|65.58|65.18|65.58|65.18|65.58|65.18|65.58|65.18|1
1740304060000|2025-02-23 09:47:40|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1740304080000|2025-02-23 09:48:00|65.56|65.16|65.58|65.18|65.6|65.2|65.56|65.16|4
1740304090000|2025-02-23 09:48:10|65.57|65.17|65.57|65.17|65.57|65.17|65.57|65.17|1
1740304100000|2025-02-23 09:48:20|65.61|65.21|65.58|65.18|65.61|65.21|65.56|65.16|9
1740304110000|2025-02-23 09:48:30|65.57|65.17|65.51|65.11|65.57|65.17|65.5|65.1|3
1740304120000|2025-02-23 09:48:40|65.5|65.1|65.51|65.11|65.51|65.11|65.5|65.1|4
1740304130000|2025-02-23 09:48:50|65.5|65.1|65.5|65.1|65.5|65.1|65.5|65.1|1
1740304140000|2025-02-23 09:49:00|65.49|65.09|65.49|65.09|65.5|65.1|65.49|65.09|3
1740304150000|2025-02-23 09:49:10|65.5|65.1|65.49|65.09|65.5|65.1|65.48|65.08|3
1740304160000|2025-02-23 09:49:20|65.48|65.08|65.48|65.08|65.49|65.09|65.48|65.08|3
1740304170000|2025-02-23 09:49:30|65.49|65.09|65.48|65.08|65.49|65.09|65.48|65.08|2
1740304180000|2025-02-23 09:49:40|65.47|65.07|65.48|65.08|65.48|65.08|65.47|65.07|2
1740304190000|2025-02-23 09:49:50|65.49|65.09|65.48|65.08|65.49|65.09|65.48|65.08|2
1740304200000|2025-02-23 09:50:00|65.46|65.06|65.47|65.07|65.47|65.07|65.46|65.06|2
1740304210000|2025-02-23 09:50:10|65.48|65.08|65.48|65.08|65.5|65.1|65.48|65.08|6
1740304220000|2025-02-23 09:50:20|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1740304230000|2025-02-23 09:50:30|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1740304240000|2025-02-23 09:50:40|65.49|65.09|65.48|65.08|65.49|65.09|65.48|65.08|2
1740304260000|2025-02-23 09:51:00|65.47|65.07|65.49|65.09|65.5|65.1|65.47|65.07|4
1740304270000|2025-02-23 09:51:10|65.48|65.08|65.51|65.11|65.51|65.11|65.47|65.07|5
1740304280000|2025-02-23 09:51:20|65.5|65.1|65.56|65.16|65.57|65.17|65.5|65.1|7
1740304290000|2025-02-23 09:51:30|65.55|65.15|65.55|65.15|65.56|65.16|65.55|65.15|3
1740304300000|2025-02-23 09:51:40|65.54|65.14|65.5|65.1|65.54|65.14|65.5|65.1|4
1740304310000|2025-02-23 09:51:50|65.49|65.09|65.49|65.09|65.49|65.09|65.49|65.09|1
1740304320000|2025-02-23 09:52:00|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1740304330000|2025-02-23 09:52:10|65.49|65.09|65.48|65.08|65.5|65.1|65.48|65.08|4
1740304340000|2025-02-23 09:52:20|65.49|65.09|65.49|65.09|65.49|65.09|65.49|65.09|1
1740304350000|2025-02-23 09:52:30|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1740304360000|2025-02-23 09:52:40|65.49|65.09|65.49|65.09|65.49|65.09|65.49|65.09|1
1740304370000|2025-02-23 09:52:50|65.48|65.08|65.49|65.09|65.5|65.1|65.48|65.08|3
1740304380000|2025-02-23 09:53:00|65.48|65.08|65.49|65.09|65.49|65.09|65.48|65.08|2
1740304390000|2025-02-23 09:53:10|65.48|65.08|65.49|65.09|65.49|65.09|65.48|65.08|2
1740304400000|2025-02-23 09:53:20|65.5|65.1|65.49|65.09|65.5|65.1|65.49|65.09|2
1740304410000|2025-02-23 09:53:30|65.48|65.08|65.49|65.09|65.49|65.09|65.48|65.08|2
1740304420000|2025-02-23 09:53:40|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1740304440000|2025-02-23 09:54:00|65.49|65.09|65.48|65.08|65.49|65.09|65.48|65.08|2
1740304450000|2025-02-23 09:54:10|65.49|65.09|65.49|65.09|65.49|65.09|65.49|65.09|1
1740304460000|2025-02-23 09:54:20|65.48|65.08|65.49|65.09|65.49|65.09|65.48|65.08|2
1740304470000|2025-02-23 09:54:30|65.48|65.08|65.49|65.09|65.49|65.09|65.48|65.08|2
1740304480000|2025-02-23 09:54:40|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1740304490000|2025-02-23 09:54:50|65.49|65.09|65.49|65.09|65.5|65.1|65.49|65.09|3
1740304500000|2025-02-23 09:55:00|65.48|65.08|65.48|65.08|65.49|65.09|65.47|65.07|4
1740304520000|2025-02-23 09:55:20|65.47|65.07|65.49|65.09|65.49|65.09|65.47|65.07|2
1740304530000|2025-02-23 09:55:30|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1740304540000|2025-02-23 09:55:40|65.49|65.09|65.49|65.09|65.51|65.11|65.49|65.09|6
1740304550000|2025-02-23 09:55:50|65.48|65.08|65.47|65.07|65.48|65.08|65.45|65.05|6
1740304570000|2025-02-23 09:56:10|65.48|65.08|65.48|65.08|65.5|65.1|65.48|65.08|8
1740304590000|2025-02-23 09:56:30|65.47|65.07|65.48|65.08|65.49|65.09|65.47|65.07|3
1740304630000|2025-02-23 09:57:10|65.49|65.09|65.5|65.1|65.52|65.12|65.49|65.09|6
1740304640000|2025-02-23 09:57:20|65.52|65.12|65.5|65.1|65.53|65.13|65.49|65.09|6
1740304650000|2025-02-23 09:57:30|65.49|65.09|65.48|65.08|65.49|65.09|65.48|65.08|4
1740304670000|2025-02-23 09:57:50|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1740304680000|2025-02-23 09:58:00|65.5|65.1|65.49|65.09|65.5|65.1|65.49|65.09|4
1740304690000|2025-02-23 09:58:10|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1740304700000|2025-02-23 09:58:20|65.47|65.07|65.47|65.07|65.48|65.08|65.47|65.07|3
1740304710000|2025-02-23 09:58:30|65.49|65.09|65.49|65.09|65.51|65.11|65.48|65.08|5
1740304720000|2025-02-23 09:58:40|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1740304730000|2025-02-23 09:58:50|65.47|65.07|65.46|65.06|65.47|65.07|65.44|65.04|4
1740304740000|2025-02-23 09:59:00|65.47|65.07|65.51|65.11|65.51|65.11|65.47|65.07|3
1740304750000|2025-02-23 09:59:10|65.5|65.1|65.48|65.08|65.5|65.1|65.46|65.06|7
1740304760000|2025-02-23 09:59:20|65.47|65.07|65.39|64.99|65.47|65.07|65.39|64.99|5
1740304770000|2025-02-23 09:59:30|65.38|64.98|65.39|64.99|65.4|65|65.38|64.98|4
1740304790000|2025-02-23 09:59:50|65.38|64.98|65.39|64.99|65.39|64.99|65.38|64.98|2
1740304800000|2025-02-23 10:00:00|65.38|64.98|65.4|65|65.41|65.01|65.38|64.98|7
1740304820000|2025-02-23 10:00:20|65.45|65.05|65.46|65.06|65.47|65.07|65.45|65.05|4
1740304830000|2025-02-23 10:00:30|65.44|65.04|65.45|65.05|65.46|65.06|65.44|65.04|6
1740304840000|2025-02-23 10:00:40|65.37|64.97|65.38|64.98|65.39|64.99|65.36|64.96|5
1740304850000|2025-02-23 10:00:50|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740304860000|2025-02-23 10:01:00|65.41|65.01|65.48|65.08|65.5|65.1|65.41|65.01|8
1740304870000|2025-02-23 10:01:10|65.49|65.09|65.5|65.1|65.52|65.12|65.49|65.09|5
1740304880000|2025-02-23 10:01:20|65.51|65.11|65.5|65.1|65.51|65.11|65.5|65.1|2
1740304890000|2025-02-23 10:01:30|65.51|65.11|65.52|65.12|65.57|65.17|65.5|65.1|8
1740304900000|2025-02-23 10:01:40|65.53|65.13|65.55|65.15|65.55|65.15|65.53|65.13|6
1740304910000|2025-02-23 10:01:50|65.52|65.12|65.49|65.09|65.52|65.12|65.49|65.09|4
1740304920000|2025-02-23 10:02:00|65.48|65.08|65.48|65.08|65.48|65.08|65.48|65.08|1
1740304930000|2025-02-23 10:02:10|65.45|65.05|65.49|65.09|65.5|65.1|65.45|65.05|8
1740304940000|2025-02-23 10:02:20|65.5|65.1|65.48|65.08|65.5|65.1|65.48|65.08|3
1740304950000|2025-02-23 10:02:30|65.47|65.07|65.46|65.06|65.47|65.07|65.46|65.06|2
1740304960000|2025-02-23 10:02:40|65.47|65.07|65.47|65.07|65.5|65.1|65.47|65.07|3
1740304980000|2025-02-23 10:03:00|65.5|65.1|65.48|65.08|65.5|65.1|65.48|65.08|3
1740304990000|2025-02-23 10:03:10|65.47|65.07|65.47|65.07|65.47|65.07|65.47|65.07|1
1740305000000|2025-02-23 10:03:20|65.41|65.01|65.4|65|65.41|65.01|65.4|65|4
1740305020000|2025-02-23 10:03:40|65.39|64.99|65.4|65|65.4|65|65.39|64.99|2
1740305030000|2025-02-23 10:03:50|65.39|64.99|65.39|64.99|65.4|65|65.39|64.99|3
1740305060000|2025-02-23 10:04:20|65.4|65|65.39|64.99|65.41|65.01|65.39|64.99|4
1740305070000|2025-02-23 10:04:30|65.38|64.98|65.38|64.98|65.39|64.99|65.38|64.98|3
1740305090000|2025-02-23 10:04:50|65.39|64.99|65.38|64.98|65.41|65.01|65.38|64.98|7
1740305100000|2025-02-23 10:05:00|65.39|64.99|65.39|64.99|65.41|65.01|65.39|64.99|4
1740305110000|2025-02-23 10:05:10|65.42|65.02|65.46|65.06|65.46|65.06|65.42|65.02|4
1740305120000|2025-02-23 10:05:20|65.41|65.01|65.42|65.02|65.42|65.02|65.41|65.01|2
1740305130000|2025-02-23 10:05:30|65.41|65.01|65.39|64.99|65.41|65.01|65.39|64.99|3
1740305140000|2025-02-23 10:05:40|65.38|64.98|65.38|64.98|65.39|64.99|65.38|64.98|3
1740305150000|2025-02-23 10:05:50|65.39|64.99|65.39|64.99|65.4|65|65.39|64.99|3
1740305160000|2025-02-23 10:06:00|65.38|64.98|65.39|64.99|65.39|64.99|65.38|64.98|2
1740305180000|2025-02-23 10:06:20|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740305200000|2025-02-23 10:06:40|65.4|65|65.4|65|65.4|65|65.4|65|1
1740305220000|2025-02-23 10:07:00|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1740305230000|2025-02-23 10:07:10|65.38|64.98|65.39|64.99|65.4|65|65.38|64.98|3
1740305240000|2025-02-23 10:07:20|65.38|64.98|65.37|64.97|65.38|64.98|65.35|64.95|8
1740305250000|2025-02-23 10:07:30|65.34|64.94|65.35|64.95|65.35|64.95|65.34|64.94|2
1740305260000|2025-02-23 10:07:40|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740305270000|2025-02-23 10:07:50|65.36|64.96|65.37|64.97|65.37|64.97|65.35|64.95|4
1740305280000|2025-02-23 10:08:00|65.35|64.95|65.38|64.98|65.39|64.99|65.35|64.95|7
1740305290000|2025-02-23 10:08:10|65.4|65|65.38|64.98|65.4|65|65.38|64.98|3
1740305300000|2025-02-23 10:08:20|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740305310000|2025-02-23 10:08:30|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1740305320000|2025-02-23 10:08:40|65.37|64.97|65.38|64.98|65.4|65|65.37|64.97|4
1740305330000|2025-02-23 10:08:50|65.37|64.97|65.37|64.97|65.38|64.98|65.37|64.97|3
1740305340000|2025-02-23 10:09:00|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1740305350000|2025-02-23 10:09:10|65.37|64.97|65.36|64.96|65.4|65|65.34|64.94|8
1740305360000|2025-02-23 10:09:20|65.35|64.95|65.35|64.95|65.36|64.96|65.34|64.94|5
1740305370000|2025-02-23 10:09:30|65.34|64.94|65.34|64.94|65.34|64.94|65.34|64.94|1
1740305390000|2025-02-23 10:09:50|65.33|64.93|65.37|64.97|65.38|64.98|65.33|64.93|4
1740305400000|2025-02-23 10:10:00|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1740305420000|2025-02-23 10:10:20|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|4
1740305430000|2025-02-23 10:10:30|65.36|64.96|65.35|64.95|65.36|64.96|65.35|64.95|4
1740305440000|2025-02-23 10:10:40|65.36|64.96|65.38|64.98|65.39|64.99|65.36|64.96|3
1740305450000|2025-02-23 10:10:50|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1740305460000|2025-02-23 10:11:00|65.37|64.97|65.39|64.99|65.4|65|65.37|64.97|3
1740305470000|2025-02-23 10:11:10|65.4|65|65.38|64.98|65.4|65|65.38|64.98|7
1740305480000|2025-02-23 10:11:20|65.36|64.96|65.39|64.99|65.4|65|65.36|64.96|5
1740305490000|2025-02-23 10:11:30|65.4|65|65.39|64.99|65.41|65.01|65.38|64.98|4
1740305500000|2025-02-23 10:11:40|65.38|64.98|65.39|64.99|65.4|65|65.38|64.98|6
1740305510000|2025-02-23 10:11:50|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740305520000|2025-02-23 10:12:00|65.37|64.97|65.38|64.98|65.38|64.98|65.37|64.97|2
1740305560000|2025-02-23 10:12:40|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740305570000|2025-02-23 10:12:50|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1740305580000|2025-02-23 10:13:00|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1740305590000|2025-02-23 10:13:10|65.4|65|65.38|64.98|65.4|65|65.38|64.98|3
1740305610000|2025-02-23 10:13:30|65.39|64.99|65.39|64.99|65.39|64.99|65.39|64.99|1
1740305620000|2025-02-23 10:13:40|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1740305630000|2025-02-23 10:13:50|65.4|65|65.39|64.99|65.4|65|65.39|64.99|2
1740305640000|2025-02-23 10:14:00|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740305650000|2025-02-23 10:14:10|65.37|64.97|65.37|64.97|65.38|64.98|65.37|64.97|3
1740305660000|2025-02-23 10:14:20|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740305670000|2025-02-23 10:14:30|65.37|64.97|65.39|64.99|65.4|65|65.37|64.97|3
1740305680000|2025-02-23 10:14:40|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740305690000|2025-02-23 10:14:50|65.37|64.97|65.39|64.99|65.4|65|65.37|64.97|3
1740305700000|2025-02-23 10:15:00|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740305710000|2025-02-23 10:15:10|65.37|64.97|65.39|64.99|65.4|65|65.37|64.97|4
1740305720000|2025-02-23 10:15:20|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740305730000|2025-02-23 10:15:30|65.4|65|65.39|64.99|65.4|65|65.39|64.99|2
1740305740000|2025-02-23 10:15:40|65.38|64.98|65.4|65|65.4|65|65.38|64.98|3
1740305750000|2025-02-23 10:15:50|65.39|64.99|65.39|64.99|65.39|64.99|65.39|64.99|1
1740305760000|2025-02-23 10:16:00|65.4|65|65.39|64.99|65.4|65|65.39|64.99|2
1740305770000|2025-02-23 10:16:10|65.43|65.03|65.4|65|65.43|65.03|65.4|65|4
1740305780000|2025-02-23 10:16:20|65.38|64.98|65.38|64.98|65.39|64.99|65.38|64.98|5
1740305810000|2025-02-23 10:16:50|65.35|64.95|65.38|64.98|65.39|64.99|65.35|64.95|4
1740305820000|2025-02-23 10:17:00|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1740305830000|2025-02-23 10:17:10|65.37|64.97|65.36|64.96|65.37|64.97|65.36|64.96|2
1740305840000|2025-02-23 10:17:20|65.35|64.95|65.38|64.98|65.38|64.98|65.35|64.95|3
1740305850000|2025-02-23 10:17:30|65.37|64.97|65.37|64.97|65.37|64.97|65.36|64.96|5
1740305860000|2025-02-23 10:17:40|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1740305870000|2025-02-23 10:17:50|65.35|64.95|65.36|64.96|65.36|64.96|65.35|64.95|2
1740305880000|2025-02-23 10:18:00|65.39|64.99|65.37|64.97|65.39|64.99|65.37|64.97|3
1740305890000|2025-02-23 10:18:10|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1740305900000|2025-02-23 10:18:20|65.35|64.95|65.36|64.96|65.37|64.97|65.35|64.95|4
1740305910000|2025-02-23 10:18:30|65.37|64.97|65.38|64.98|65.4|65|65.37|64.97|5
1740305920000|2025-02-23 10:18:40|65.37|64.97|65.37|64.97|65.38|64.98|65.37|64.97|3
1740305940000|2025-02-23 10:19:00|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1740305950000|2025-02-23 10:19:10|65.37|64.97|65.38|64.98|65.4|65|65.37|64.97|4
1740305960000|2025-02-23 10:19:20|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740305970000|2025-02-23 10:19:30|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740305980000|2025-02-23 10:19:40|65.4|65|65.38|64.98|65.4|65|65.38|64.98|3
1740306000000|2025-02-23 10:20:00|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|4
1740306010000|2025-02-23 10:20:10|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|2
1740306020000|2025-02-23 10:20:20|65.39|64.99|65.39|64.99|65.39|64.99|65.39|64.99|1
1740306030000|2025-02-23 10:20:30|65.4|65|65.39|64.99|65.4|65|65.39|64.99|2
1740306040000|2025-02-23 10:20:40|65.4|65|65.4|65|65.42|65.02|65.4|65|4
1740306050000|2025-02-23 10:20:50|65.39|64.99|65.39|64.99|65.39|64.99|65.39|64.99|1
1740306060000|2025-02-23 10:21:00|65.38|64.98|65.36|64.96|65.38|64.98|65.36|64.96|9
1740306070000|2025-02-23 10:21:10|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740306080000|2025-02-23 10:21:20|65.4|65|65.38|64.98|65.4|65|65.38|64.98|5
1740306090000|2025-02-23 10:21:30|65.37|64.97|65.39|64.99|65.4|65|65.37|64.97|3
1740306100000|2025-02-23 10:21:40|65.4|65|65.44|65.04|65.46|65.06|65.4|65|8
1740306110000|2025-02-23 10:21:50|65.46|65.06|65.44|65.04|65.47|65.07|65.44|65.04|4
1740306120000|2025-02-23 10:22:00|65.42|65.02|65.39|64.99|65.42|65.02|65.39|64.99|6
1740306130000|2025-02-23 10:22:10|65.4|65|65.39|64.99|65.4|65|65.39|64.99|2
1740306140000|2025-02-23 10:22:20|65.4|65|65.39|64.99|65.41|65.01|65.38|64.98|10
1740306150000|2025-02-23 10:22:30|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740306160000|2025-02-23 10:22:40|65.39|64.99|65.39|64.99|65.39|64.99|65.38|64.98|3
1740306170000|2025-02-23 10:22:50|65.38|64.98|65.37|64.97|65.38|64.98|65.36|64.96|3
1740306200000|2025-02-23 10:23:20|65.4|65|65.39|64.99|65.4|65|65.39|64.99|2
1740306210000|2025-02-23 10:23:30|65.38|64.98|65.37|64.97|65.39|64.99|65.37|64.97|6
1740306220000|2025-02-23 10:23:40|65.4|65|65.39|64.99|65.4|65|65.39|64.99|2
1740306230000|2025-02-23 10:23:50|65.38|64.98|65.37|64.97|65.39|64.99|65.37|64.97|6
1740306240000|2025-02-23 10:24:00|65.39|64.99|65.37|64.97|65.39|64.99|65.37|64.97|3
1740306250000|2025-02-23 10:24:10|65.4|65|65.38|64.98|65.4|65|65.38|64.98|5
1740306260000|2025-02-23 10:24:20|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740306270000|2025-02-23 10:24:30|65.4|65|65.38|64.98|65.4|65|65.36|64.96|6
1740306280000|2025-02-23 10:24:40|65.37|64.97|65.39|64.99|65.4|65|65.37|64.97|5
1740306290000|2025-02-23 10:24:50|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1740306300000|2025-02-23 10:25:00|65.4|65|65.37|64.97|65.4|65|65.37|64.97|4
1740306310000|2025-02-23 10:25:10|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|2
1740306320000|2025-02-23 10:25:20|65.37|64.97|65.36|64.96|65.38|64.98|65.36|64.96|4
1740306330000|2025-02-23 10:25:30|65.35|64.95|65.37|64.97|65.38|64.98|65.35|64.95|5
1740306340000|2025-02-23 10:25:40|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1740306350000|2025-02-23 10:25:50|65.35|64.95|65.37|64.97|65.39|64.99|65.35|64.95|6
1740306360000|2025-02-23 10:26:00|65.36|64.96|65.37|64.97|65.4|65|65.36|64.96|4
1740306370000|2025-02-23 10:26:10|65.4|65|65.39|64.99|65.4|65|65.39|64.99|2
1740306390000|2025-02-23 10:26:30|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740306400000|2025-02-23 10:26:40|65.37|64.97|65.39|64.99|65.4|65|65.37|64.97|3
1740306410000|2025-02-23 10:26:50|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1740306420000|2025-02-23 10:27:00|65.4|65|65.38|64.98|65.4|65|65.38|64.98|5
1740306430000|2025-02-23 10:27:10|65.37|64.97|65.38|64.98|65.4|65|65.37|64.97|6
1740306440000|2025-02-23 10:27:20|65.37|64.97|65.39|64.99|65.4|65|65.37|64.97|5
1740306450000|2025-02-23 10:27:30|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|4
1740306460000|2025-02-23 10:27:40|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|4
1740306470000|2025-02-23 10:27:50|65.37|64.97|65.39|64.99|65.4|65|65.37|64.97|3
1740306480000|2025-02-23 10:28:00|65.38|64.98|65.38|64.98|65.38|64.98|65.38|64.98|1
1740306490000|2025-02-23 10:28:10|65.37|64.97|65.37|64.97|65.37|64.97|65.37|64.97|1
1740306500000|2025-02-23 10:28:20|65.38|64.98|65.38|64.98|65.39|64.99|65.38|64.98|3
1740306510000|2025-02-23 10:28:30|65.37|64.97|65.38|64.98|65.38|64.98|65.37|64.97|2
1740306520000|2025-02-23 10:28:40|65.37|64.97|65.39|64.99|65.41|65.01|65.37|64.97|8
1740306530000|2025-02-23 10:28:50|65.38|64.98|65.37|64.97|65.38|64.98|65.37|64.97|2
1740306540000|2025-02-23 10:29:00|65.38|64.98|65.4|65|65.41|65.01|65.37|64.97|4
1740306550000|2025-02-23 10:29:10|65.39|64.99|65.38|64.98|65.39|64.99|65.38|64.98|2
1740306560000|2025-02-23 10:29:20|65.41|65.01|65.39|64.99|65.41|65.01|65.39|64.99|3
1740306580000|2025-02-23 10:29:40|65.38|64.98|65.39|64.99|65.41|65.01|65.38|64.98|4
1740306590000|2025-02-23 10:29:50|65.38|64.98|65.38|64.98|65.39|64.99|65.38|64.98|3
1740306600000|2025-02-23 10:30:00|65.4|65|65.38|64.98|65.4|65|65.37|64.97|3
1740306610000|2025-02-23 10:30:10|65.37|64.97|65.35|64.95|65.37|64.97|65.34|64.94|5
1740306620000|2025-02-23 10:30:20|65.31|64.91|65.29|64.89|65.31|64.91|65.29|64.89|3
1740306630000|2025-02-23 10:30:30|65.28|64.88|65.29|64.89|65.29|64.89|65.28|64.88|4
1740306640000|2025-02-23 10:30:40|65.3|64.9|65.31|64.91|65.37|64.97|65.29|64.89|8
1740306650000|2025-02-23 10:30:50|65.32|64.92|65.31|64.91|65.32|64.92|65.31|64.91|4
1740306660000|2025-02-23 10:31:00|65.29|64.89|65.29|64.89|65.31|64.91|65.29|64.89|10
1740306670000|2025-02-23 10:31:10|65.31|64.91|65.29|64.89|65.31|64.91|65.29|64.89|3
1740306680000|2025-02-23 10:31:20|65.31|64.91|65.33|64.93|65.33|64.93|65.29|64.89|7
1740306690000|2025-02-23 10:31:30|65.34|64.94|65.37|64.97|65.38|64.98|65.34|64.94|3
1740306700000|2025-02-23 10:31:40|65.36|64.96|65.36|64.96|65.36|64.96|65.36|64.96|1
1740306710000|2025-02-23 10:31:50|65.33|64.93|65.32|64.92|65.33|64.93|65.32|64.92|2
1740306720000|2025-02-23 10:32:00|65.31|64.91|65.29|64.89|65.31|64.91|65.29|64.89|5
1740306730000|2025-02-23 10:32:10|65.31|64.91|65.29|64.89|65.31|64.91|65.29|64.89|4
1740306740000|2025-02-23 10:32:20|65.3|64.9|65.29|64.89|65.3|64.9|65.29|64.89|2
1740306750000|2025-02-23 10:32:30|65.28|64.88|65.29|64.89|65.31|64.91|65.28|64.88|5
1740306780000|2025-02-23 10:33:00|65.27|64.87|65.28|64.88|65.28|64.88|65.27|64.87|2
1740306790000|2025-02-23 10:33:10|65.31|64.91|65.29|64.89|65.31|64.91|65.29|64.89|3
1740306800000|2025-02-23 10:33:20|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1740306810000|2025-02-23 10:33:30|65.25|64.85|65.23|64.83|65.25|64.85|65.23|64.83|5
1740306820000|2025-02-23 10:33:40|65.22|64.82|65.22|64.82|65.22|64.82|65.22|64.82|1
1740306840000|2025-02-23 10:34:00|65.21|64.81|65.21|64.81|65.21|64.81|65.21|64.81|1
1740306860000|2025-02-23 10:34:20|65.2|64.8|65.2|64.8|65.2|64.8|65.2|64.8|1
1740306880000|2025-02-23 10:34:40|65.21|64.81|65.21|64.81|65.21|64.81|65.21|64.81|1
1740306890000|2025-02-23 10:34:50|65.2|64.8|65.2|64.8|65.2|64.8|65.2|64.8|1
1740306900000|2025-02-23 10:35:00|65.23|64.83|65.22|64.82|65.23|64.83|65.22|64.82|4
1740306910000|2025-02-23 10:35:10|65.21|64.81|65.21|64.81|65.21|64.81|65.21|64.81|1
1740306930000|2025-02-23 10:35:30|65.2|64.8|65.2|64.8|65.2|64.8|65.2|64.8|1
1740306950000|2025-02-23 10:35:50|65.17|64.77|65.17|64.77|65.17|64.77|65.11|64.71|6
1740306960000|2025-02-23 10:36:00|65.16|64.76|65.18|64.78|65.19|64.79|65.16|64.76|4
1740306970000|2025-02-23 10:36:10|65.19|64.79|65.19|64.79|65.19|64.79|65.19|64.79|1
1740306980000|2025-02-23 10:36:20|65.18|64.78|65.18|64.78|65.19|64.79|65.18|64.78|3
1740306990000|2025-02-23 10:36:30|65.17|64.77|65.17|64.77|65.17|64.77|65.16|64.76|5
1740307000000|2025-02-23 10:36:40|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1740307010000|2025-02-23 10:36:50|65.15|64.75|65.15|64.75|65.15|64.75|65.15|64.75|1
1740307020000|2025-02-23 10:37:00|65.13|64.73|65.15|64.75|65.15|64.75|65.13|64.73|7
1740307030000|2025-02-23 10:37:10|65.16|64.76|65.18|64.78|65.19|64.79|65.16|64.76|3
1740307040000|2025-02-23 10:37:20|65.17|64.77|65.16|64.76|65.17|64.77|65.16|64.76|2
1740307050000|2025-02-23 10:37:30|65.12|64.72|65.12|64.72|65.12|64.72|65.12|64.72|1
1740307060000|2025-02-23 10:37:40|65.11|64.71|65.11|64.71|65.12|64.72|65.11|64.71|3
1740307080000|2025-02-23 10:38:00|65.1|64.7|65.1|64.7|65.13|64.73|65.1|64.7|6
1740307090000|2025-02-23 10:38:10|65.11|64.71|65.13|64.73|65.17|64.77|65.11|64.71|9
1740307100000|2025-02-23 10:38:20|65.12|64.72|65.12|64.72|65.12|64.72|65.12|64.72|1
1740307110000|2025-02-23 10:38:30|65.14|64.74|65.16|64.76|65.16|64.76|65.14|64.74|3
1740307120000|2025-02-23 10:38:40|65.14|64.74|65.12|64.72|65.14|64.74|65.12|64.72|4
1740307150000|2025-02-23 10:39:10|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740307160000|2025-02-23 10:39:20|65.16|64.76|65.13|64.73|65.16|64.76|65.08|64.68|5
1740307170000|2025-02-23 10:39:30|65.14|64.74|65.17|64.77|65.18|64.78|65.14|64.74|4
1740307180000|2025-02-23 10:39:40|65.16|64.76|65.16|64.76|65.17|64.77|65.16|64.76|3
1740307200000|2025-02-23 10:40:00|65.19|64.79|65.18|64.78|65.19|64.79|65.18|64.78|2
1740307210000|2025-02-23 10:40:10|65.17|64.77|65.11|64.71|65.18|64.78|65.11|64.71|4
1740307230000|2025-02-23 10:40:30|65.1|64.7|65.1|64.7|65.1|64.7|65.06|64.66|6
1740307240000|2025-02-23 10:40:40|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740307250000|2025-02-23 10:40:50|65.11|64.71|65.1|64.7|65.11|64.71|65.1|64.7|2
1740307260000|2025-02-23 10:41:00|65.11|64.71|65.11|64.71|65.11|64.71|65.11|64.71|1
1740307270000|2025-02-23 10:41:10|65.1|64.7|65.09|64.69|65.1|64.7|65.09|64.69|2
1740307280000|2025-02-23 10:41:20|65.08|64.68|65.11|64.71|65.12|64.72|65.08|64.68|4
1740307290000|2025-02-23 10:41:30|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1740307300000|2025-02-23 10:41:40|65.11|64.71|65.09|64.69|65.11|64.71|65.09|64.69|3
1740307310000|2025-02-23 10:41:50|65.12|64.72|65.18|64.78|65.18|64.78|65.12|64.72|6
1740307320000|2025-02-23 10:42:00|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740307350000|2025-02-23 10:42:30|65.16|64.76|65.15|64.75|65.18|64.78|65.15|64.75|4
1740307360000|2025-02-23 10:42:40|65.16|64.76|65.19|64.79|65.19|64.79|65.16|64.76|2
1740307380000|2025-02-23 10:43:00|65.18|64.78|65.18|64.78|65.19|64.79|65.18|64.78|3
1740307390000|2025-02-23 10:43:10|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740307400000|2025-02-23 10:43:20|65.16|64.76|65.16|64.76|65.17|64.77|65.16|64.76|3
1740307430000|2025-02-23 10:43:50|65.19|64.79|65.19|64.79|65.19|64.79|65.19|64.79|1
1740307440000|2025-02-23 10:44:00|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1740307460000|2025-02-23 10:44:20|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740307480000|2025-02-23 10:44:40|65.16|64.76|65.16|64.76|65.19|64.79|65.16|64.76|4
1740307490000|2025-02-23 10:44:50|65.17|64.77|65.18|64.78|65.2|64.8|65.17|64.77|7
1740307510000|2025-02-23 10:45:10|65.17|64.77|65.17|64.77|65.18|64.78|65.17|64.77|3
1740307520000|2025-02-23 10:45:20|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1740307540000|2025-02-23 10:45:40|65.18|64.78|65.17|64.77|65.18|64.78|65.17|64.77|2
1740307550000|2025-02-23 10:45:50|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1740307560000|2025-02-23 10:46:00|65.13|64.73|65.15|64.75|65.15|64.75|65.12|64.72|4
1740307570000|2025-02-23 10:46:10|65.14|64.74|65.17|64.77|65.18|64.78|65.14|64.74|4
1740307580000|2025-02-23 10:46:20|65.16|64.76|65.12|64.72|65.16|64.76|65.12|64.72|3
1740307590000|2025-02-23 10:46:30|65.11|64.71|65.11|64.71|65.11|64.71|65.1|64.7|3
1740307600000|2025-02-23 10:46:40|65.1|64.7|65.08|64.68|65.1|64.7|65.06|64.66|7
1740307610000|2025-02-23 10:46:50|65.09|64.69|65.07|64.67|65.09|64.69|65.07|64.67|3
1740307630000|2025-02-23 10:47:10|65.1|64.7|65.09|64.69|65.1|64.7|65.09|64.69|6
1740307640000|2025-02-23 10:47:20|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740307650000|2025-02-23 10:47:30|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1740307660000|2025-02-23 10:47:40|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1740307670000|2025-02-23 10:47:50|65.05|64.65|65.09|64.69|65.1|64.7|65.05|64.65|7
1740307690000|2025-02-23 10:48:10|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740307700000|2025-02-23 10:48:20|65.07|64.67|65.11|64.71|65.11|64.71|65.07|64.67|5
1740307710000|2025-02-23 10:48:30|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1740307720000|2025-02-23 10:48:40|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740307740000|2025-02-23 10:49:00|65.07|64.67|65.1|64.7|65.1|64.7|65.07|64.67|2
1740307750000|2025-02-23 10:49:10|65.09|64.69|65.09|64.69|65.1|64.7|65.08|64.68|5
1740307760000|2025-02-23 10:49:20|65.08|64.68|65.11|64.71|65.11|64.71|65.08|64.68|2
1740307770000|2025-02-23 10:49:30|65.08|64.68|65.08|64.68|65.08|64.68|65.07|64.67|3
1740307780000|2025-02-23 10:49:40|65.11|64.71|65.09|64.69|65.11|64.71|65.09|64.69|3
1740307790000|2025-02-23 10:49:50|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1740307800000|2025-02-23 10:50:00|65.08|64.68|65.08|64.68|65.09|64.69|65.08|64.68|3
1740307810000|2025-02-23 10:50:10|65.06|64.66|65.08|64.68|65.08|64.68|65.06|64.66|2
1740307820000|2025-02-23 10:50:20|65.09|64.69|65.09|64.69|65.1|64.7|65.09|64.69|5
1740307840000|2025-02-23 10:50:40|65.08|64.68|65.1|64.7|65.11|64.71|65.08|64.68|6
1740307860000|2025-02-23 10:51:00|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740307870000|2025-02-23 10:51:10|65.11|64.71|65.1|64.7|65.11|64.71|65.1|64.7|2
1740307880000|2025-02-23 10:51:20|65.09|64.69|65.08|64.68|65.09|64.69|65.08|64.68|2
1740307890000|2025-02-23 10:51:30|65.09|64.69|65.08|64.68|65.09|64.69|65.08|64.68|2
1740307900000|2025-02-23 10:51:40|65.1|64.7|65.09|64.69|65.1|64.7|65.09|64.69|2
1740307910000|2025-02-23 10:51:50|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740307920000|2025-02-23 10:52:00|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1740307940000|2025-02-23 10:52:20|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740307950000|2025-02-23 10:52:30|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1740307960000|2025-02-23 10:52:40|65.1|64.7|65.1|64.7|65.11|64.71|65.1|64.7|5
1740307990000|2025-02-23 10:53:10|65.13|64.73|65.1|64.7|65.13|64.73|65.1|64.7|3
1740308000000|2025-02-23 10:53:20|65.11|64.71|65.11|64.71|65.11|64.71|65.11|64.71|1
1740308020000|2025-02-23 10:53:40|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1740308090000|2025-02-23 10:54:50|65.11|64.71|65.1|64.7|65.11|64.71|65.1|64.7|2
1740308200000|2025-02-23 10:56:40|65.07|64.67|65.1|64.7|65.1|64.7|65.07|64.67|4
1740308220000|2025-02-23 10:57:00|65.07|64.67|65.1|64.7|65.1|64.7|65.07|64.67|5
1740308290000|2025-02-23 10:58:10|65.13|64.73|65.11|64.71|65.13|64.73|65.11|64.71|3
1740308340000|2025-02-23 10:59:00|65.1|64.7|65.2|64.8|65.2|64.8|65.1|64.7|7
1740308390000|2025-02-23 10:59:50|65.17|64.77|65.19|64.79|65.19|64.79|65.17|64.77|3
1740308400000|2025-02-23 11:00:00|65.2|64.8|65.11|64.71|65.2|64.8|65.11|64.71|10
1740308410000|2025-02-23 11:00:10|65.08|64.68|65.14|64.74|65.2|64.8|65.08|64.68|13
1740308420000|2025-02-23 11:00:20|65.13|64.73|65.11|64.71|65.13|64.73|65.11|64.71|3
1740308430000|2025-02-23 11:00:30|65.1|64.7|65.09|64.69|65.1|64.7|65.07|64.67|8
1740308440000|2025-02-23 11:00:40|65.1|64.7|65.1|64.7|65.1|64.7|65.08|64.68|4
1740308450000|2025-02-23 11:00:50|65.07|64.67|65.09|64.69|65.1|64.7|65.07|64.67|9
1740308460000|2025-02-23 11:01:00|65.1|64.7|65.1|64.7|65.1|64.7|65.07|64.67|5
1740308470000|2025-02-23 11:01:10|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1740308490000|2025-02-23 11:01:30|65.07|64.67|65.07|64.67|65.09|64.69|65.07|64.67|5
1740308530000|2025-02-23 11:02:10|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1740308560000|2025-02-23 11:02:40|65.09|64.69|65.1|64.7|65.1|64.7|65.09|64.69|2
1740308570000|2025-02-23 11:02:50|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740308580000|2025-02-23 11:03:00|65.08|64.68|65.08|64.68|65.08|64.68|65.05|64.65|5
1740308590000|2025-02-23 11:03:10|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1740308600000|2025-02-23 11:03:20|65.11|64.71|65.1|64.7|65.11|64.71|65.1|64.7|2
1740308620000|2025-02-23 11:03:40|65.09|64.69|65.15|64.75|65.15|64.75|65.09|64.69|5
1740308630000|2025-02-23 11:03:50|65.16|64.76|65.14|64.74|65.16|64.76|65.12|64.72|5
1740308640000|2025-02-23 11:04:00|65.15|64.75|65.15|64.75|65.15|64.75|65.15|64.75|1
1740308650000|2025-02-23 11:04:10|65.14|64.74|65.17|64.77|65.2|64.8|65.14|64.74|7
1740308670000|2025-02-23 11:04:30|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1740308680000|2025-02-23 11:04:40|65.14|64.74|65.16|64.76|65.16|64.76|65.14|64.74|5
1740308690000|2025-02-23 11:04:50|65.2|64.8|65.2|64.8|65.2|64.8|65.2|64.8|1
1740308700000|2025-02-23 11:05:00|65.19|64.79|65.19|64.79|65.19|64.79|65.17|64.77|4
1740308720000|2025-02-23 11:05:20|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1740308730000|2025-02-23 11:05:30|65.17|64.77|65.18|64.78|65.18|64.78|65.17|64.77|4
1740308740000|2025-02-23 11:05:40|65.19|64.79|65.2|64.8|65.21|64.81|65.19|64.79|5
1740308750000|2025-02-23 11:05:50|65.19|64.79|65.19|64.79|65.19|64.79|65.19|64.79|1
1740308760000|2025-02-23 11:06:00|65.14|64.74|65.16|64.76|65.16|64.76|65.14|64.74|3
1740308770000|2025-02-23 11:06:10|65.17|64.77|65.18|64.78|65.18|64.78|65.17|64.77|2
1740308780000|2025-02-23 11:06:20|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740308790000|2025-02-23 11:06:30|65.16|64.76|65.13|64.73|65.16|64.76|65.13|64.73|2
1740308800000|2025-02-23 11:06:40|65.14|64.74|65.14|64.74|65.15|64.75|65.14|64.74|3
1740308810000|2025-02-23 11:06:50|65.15|64.75|65.18|64.78|65.19|64.79|65.14|64.74|8
1740308820000|2025-02-23 11:07:00|65.17|64.77|65.17|64.77|65.18|64.78|65.17|64.77|3
1740308840000|2025-02-23 11:07:20|65.12|64.72|65.17|64.77|65.17|64.77|65.12|64.72|9
1740308850000|2025-02-23 11:07:30|65.18|64.78|65.2|64.8|65.21|64.81|65.18|64.78|4
1740308860000|2025-02-23 11:07:40|65.19|64.79|65.16|64.76|65.19|64.79|65.16|64.76|2
1740308870000|2025-02-23 11:07:50|65.15|64.75|65.17|64.77|65.18|64.78|65.15|64.75|5
1740308880000|2025-02-23 11:08:00|65.14|64.74|65.17|64.77|65.17|64.77|65.14|64.74|4
1740308920000|2025-02-23 11:08:40|65.19|64.79|65.19|64.79|65.19|64.79|65.19|64.79|1
1740308930000|2025-02-23 11:08:50|65.2|64.8|65.26|64.86|65.26|64.86|65.2|64.8|5
1740308940000|2025-02-23 11:09:00|65.27|64.87|65.29|64.89|65.3|64.9|65.27|64.87|5
1740308950000|2025-02-23 11:09:10|65.28|64.88|65.28|64.88|65.31|64.91|65.28|64.88|5
1740308960000|2025-02-23 11:09:20|65.27|64.87|65.29|64.89|65.31|64.91|65.27|64.87|5
1740308970000|2025-02-23 11:09:30|65.28|64.88|65.24|64.84|65.28|64.88|65.24|64.84|2
1740308980000|2025-02-23 11:09:40|65.27|64.87|65.26|64.86|65.27|64.87|65.26|64.86|4
1740308990000|2025-02-23 11:09:50|65.25|64.85|65.24|64.84|65.25|64.85|65.24|64.84|4
1740309000000|2025-02-23 11:10:00|65.25|64.85|65.28|64.88|65.28|64.88|65.25|64.85|3
1740309010000|2025-02-23 11:10:10|65.29|64.89|65.31|64.91|65.31|64.91|65.27|64.87|7
1740309020000|2025-02-23 11:10:20|65.3|64.9|65.28|64.88|65.3|64.9|65.28|64.88|3
1740309030000|2025-02-23 11:10:30|65.27|64.87|65.3|64.9|65.3|64.9|65.27|64.87|5
1740309040000|2025-02-23 11:10:40|65.29|64.89|65.28|64.88|65.3|64.9|65.28|64.88|6
1740309050000|2025-02-23 11:10:50|65.27|64.87|65.24|64.84|65.27|64.87|65.24|64.84|2
1740309060000|2025-02-23 11:11:00|65.25|64.85|65.27|64.87|65.27|64.87|65.24|64.84|5
1740309070000|2025-02-23 11:11:10|65.28|64.88|65.27|64.87|65.3|64.9|65.26|64.86|9
1740309080000|2025-02-23 11:11:20|65.3|64.9|65.3|64.9|65.3|64.9|65.3|64.9|1
1740309090000|2025-02-23 11:11:30|65.29|64.89|65.28|64.88|65.29|64.89|65.28|64.88|4
1740309110000|2025-02-23 11:11:50|65.27|64.87|65.27|64.87|65.27|64.87|65.27|64.87|1
1740309130000|2025-02-23 11:12:10|65.3|64.9|65.3|64.9|65.3|64.9|65.3|64.9|1
1740309140000|2025-02-23 11:12:20|65.29|64.89|65.28|64.88|65.3|64.9|65.28|64.88|6
1740309150000|2025-02-23 11:12:30|65.27|64.87|65.27|64.87|65.28|64.88|65.27|64.87|3
1740309160000|2025-02-23 11:12:40|65.3|64.9|65.3|64.9|65.3|64.9|65.3|64.9|1
1740309170000|2025-02-23 11:12:50|65.29|64.89|65.28|64.88|65.29|64.89|65.28|64.88|4
1740309180000|2025-02-23 11:13:00|65.27|64.87|65.29|64.89|65.3|64.9|65.27|64.87|5
1740309190000|2025-02-23 11:13:10|65.28|64.88|65.28|64.88|65.28|64.88|65.28|64.88|1
1740309200000|2025-02-23 11:13:20|65.32|64.92|65.29|64.89|65.32|64.92|65.29|64.89|4
1740309210000|2025-02-23 11:13:30|65.28|64.88|65.28|64.88|65.29|64.89|65.28|64.88|3
1740309220000|2025-02-23 11:13:40|65.31|64.91|65.29|64.89|65.31|64.91|65.29|64.89|5
1740309230000|2025-02-23 11:13:50|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1740309240000|2025-02-23 11:14:00|65.3|64.9|65.29|64.89|65.3|64.9|65.29|64.89|2
1740309250000|2025-02-23 11:14:10|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1740309260000|2025-02-23 11:14:20|65.31|64.91|65.3|64.9|65.31|64.91|65.3|64.9|2
1740309270000|2025-02-23 11:14:30|65.29|64.89|65.28|64.88|65.29|64.89|65.28|64.88|2
1740309280000|2025-02-23 11:14:40|65.27|64.87|65.29|64.89|65.32|64.92|65.27|64.87|5
1740309290000|2025-02-23 11:14:50|65.28|64.88|65.28|64.88|65.29|64.89|65.28|64.88|3
1740309310000|2025-02-23 11:15:10|65.26|64.86|65.26|64.86|65.26|64.86|65.26|64.86|1
1740309320000|2025-02-23 11:15:20|65.3|64.9|65.28|64.88|65.3|64.9|65.28|64.88|5
1740309330000|2025-02-23 11:15:30|65.27|64.87|65.3|64.9|65.3|64.9|65.27|64.87|2
1740309340000|2025-02-23 11:15:40|65.29|64.89|65.28|64.88|65.3|64.9|65.28|64.88|6
1740309350000|2025-02-23 11:15:50|65.27|64.87|65.3|64.9|65.32|64.92|65.27|64.87|4
1740309360000|2025-02-23 11:16:00|65.29|64.89|65.25|64.85|65.29|64.89|65.24|64.84|4
1740309370000|2025-02-23 11:16:10|65.24|64.84|65.27|64.87|65.27|64.87|65.23|64.83|3
1740309380000|2025-02-23 11:16:20|65.28|64.88|65.27|64.87|65.29|64.89|65.25|64.85|6
1740309390000|2025-02-23 11:16:30|65.28|64.88|65.29|64.89|65.3|64.9|65.28|64.88|3
1740309400000|2025-02-23 11:16:40|65.28|64.88|65.25|64.85|65.28|64.88|65.24|64.84|3
1740309410000|2025-02-23 11:16:50|65.26|64.86|65.29|64.89|65.29|64.89|65.23|64.83|5
1740309420000|2025-02-23 11:17:00|65.28|64.88|65.28|64.88|65.28|64.88|65.27|64.87|5
1740309430000|2025-02-23 11:17:10|65.32|64.92|65.3|64.9|65.32|64.92|65.3|64.9|3
1740309440000|2025-02-23 11:17:20|65.29|64.89|65.28|64.88|65.29|64.89|65.28|64.88|2
1740309450000|2025-02-23 11:17:30|65.19|64.79|65.27|64.87|65.27|64.87|65.19|64.79|5
1740309460000|2025-02-23 11:17:40|65.31|64.91|65.29|64.89|65.31|64.91|65.29|64.89|3
1740309470000|2025-02-23 11:17:50|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1740309500000|2025-02-23 11:18:20|65.26|64.86|65.26|64.86|65.26|64.86|65.24|64.84|4
1740309510000|2025-02-23 11:18:30|65.25|64.85|65.28|64.88|65.29|64.89|65.25|64.85|4
1740309520000|2025-02-23 11:18:40|65.27|64.87|65.29|64.89|65.31|64.91|65.27|64.87|4
1740309530000|2025-02-23 11:18:50|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|4
1740309540000|2025-02-23 11:19:00|65.31|64.91|65.29|64.89|65.31|64.91|65.29|64.89|3
1740309550000|2025-02-23 11:19:10|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|2
1740309560000|2025-02-23 11:19:20|65.31|64.91|65.29|64.89|65.31|64.91|65.29|64.89|3
1740309570000|2025-02-23 11:19:30|65.28|64.88|65.3|64.9|65.32|64.92|65.28|64.88|4
1740309580000|2025-02-23 11:19:40|65.29|64.89|65.28|64.88|65.29|64.89|65.28|64.88|2
1740309590000|2025-02-23 11:19:50|65.32|64.92|65.29|64.89|65.32|64.92|65.29|64.89|6
1740309600000|2025-02-23 11:20:00|65.28|64.88|65.27|64.87|65.29|64.89|65.25|64.85|6
1740309610000|2025-02-23 11:20:10|65.32|64.92|65.29|64.89|65.32|64.92|65.29|64.89|4
1740309620000|2025-02-23 11:20:20|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|4
1740309630000|2025-02-23 11:20:30|65.3|64.9|65.29|64.89|65.3|64.9|65.29|64.89|2
1740309640000|2025-02-23 11:20:40|65.26|64.86|65.26|64.86|65.28|64.88|65.25|64.85|6
1740309650000|2025-02-23 11:20:50|65.27|64.87|65.26|64.86|65.27|64.87|65.26|64.86|4
1740309660000|2025-02-23 11:21:00|65.3|64.9|65.26|64.86|65.3|64.9|65.26|64.86|6
1740309670000|2025-02-23 11:21:10|65.25|64.85|65.25|64.85|65.26|64.86|65.23|64.83|8
1740309680000|2025-02-23 11:21:20|65.24|64.84|65.25|64.85|65.25|64.85|65.24|64.84|2
1740309700000|2025-02-23 11:21:40|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1740309710000|2025-02-23 11:21:50|65.17|64.77|65.2|64.8|65.2|64.8|65.17|64.77|3
1740309720000|2025-02-23 11:22:00|65.19|64.79|65.19|64.79|65.19|64.79|65.19|64.79|1
1740309730000|2025-02-23 11:22:10|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1740309740000|2025-02-23 11:22:20|65.15|64.75|65.17|64.77|65.18|64.78|65.15|64.75|5
1740309750000|2025-02-23 11:22:30|65.14|64.74|65.1|64.7|65.17|64.77|65.1|64.7|8
1740309760000|2025-02-23 11:22:40|65.09|64.69|65.08|64.68|65.09|64.69|65.06|64.66|4
1740309770000|2025-02-23 11:22:50|65.09|64.69|65.08|64.68|65.09|64.69|65.08|64.68|2
1740309790000|2025-02-23 11:23:10|65.07|64.67|65.1|64.7|65.13|64.73|65.07|64.67|6
1740309800000|2025-02-23 11:23:20|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740309810000|2025-02-23 11:23:30|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740309820000|2025-02-23 11:23:40|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1740309830000|2025-02-23 11:23:50|65.08|64.68|65.11|64.71|65.11|64.71|65.08|64.68|2
1740309840000|2025-02-23 11:24:00|65.1|64.7|65.09|64.69|65.1|64.7|65.09|64.69|4
1740309860000|2025-02-23 11:24:20|65.15|64.75|65.17|64.77|65.18|64.78|65.15|64.75|4
1740309870000|2025-02-23 11:24:30|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1740309900000|2025-02-23 11:25:00|65.19|64.79|65.18|64.78|65.19|64.79|65.18|64.78|2
1740309910000|2025-02-23 11:25:10|65.19|64.79|65.18|64.78|65.19|64.79|65.18|64.78|2
1740309920000|2025-02-23 11:25:20|65.17|64.77|65.17|64.77|65.18|64.78|65.17|64.77|3
1740309930000|2025-02-23 11:25:30|65.21|64.81|65.2|64.8|65.21|64.81|65.2|64.8|2
1740309940000|2025-02-23 11:25:40|65.19|64.79|65.18|64.78|65.19|64.79|65.17|64.77|3
1740309950000|2025-02-23 11:25:50|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740309960000|2025-02-23 11:26:00|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1740309970000|2025-02-23 11:26:10|65.21|64.81|65.19|64.79|65.21|64.81|65.19|64.79|5
1740309980000|2025-02-23 11:26:20|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1740309990000|2025-02-23 11:26:30|65.19|64.79|65.17|64.77|65.19|64.79|65.15|64.75|5
1740310010000|2025-02-23 11:26:50|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1740310020000|2025-02-23 11:27:00|65.15|64.75|65.15|64.75|65.15|64.75|65.15|64.75|1
1740310030000|2025-02-23 11:27:10|65.18|64.78|65.19|64.79|65.19|64.79|65.18|64.78|2
1740310040000|2025-02-23 11:27:20|65.17|64.77|65.17|64.77|65.18|64.78|65.17|64.77|3
1740310050000|2025-02-23 11:27:30|65.14|64.74|65.1|64.7|65.14|64.74|65.1|64.7|7
1740310060000|2025-02-23 11:27:40|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740310070000|2025-02-23 11:27:50|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740310090000|2025-02-23 11:28:10|65.11|64.71|65.1|64.7|65.11|64.71|65.1|64.7|2
1740310100000|2025-02-23 11:28:20|65.12|64.72|65.1|64.7|65.12|64.72|65.1|64.7|2
1740310110000|2025-02-23 11:28:30|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740310120000|2025-02-23 11:28:40|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740310130000|2025-02-23 11:28:50|65.11|64.71|65.1|64.7|65.11|64.71|65.1|64.7|2
1740310140000|2025-02-23 11:29:00|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740310150000|2025-02-23 11:29:10|65.1|64.7|65.19|64.79|65.19|64.79|65.1|64.7|5
1740310160000|2025-02-23 11:29:20|65.18|64.78|65.18|64.78|65.18|64.78|65.15|64.75|7
1740310180000|2025-02-23 11:29:40|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740310190000|2025-02-23 11:29:50|65.14|64.74|65.16|64.76|65.16|64.76|65.14|64.74|3
1740310200000|2025-02-23 11:30:00|65.14|64.74|65.13|64.73|65.14|64.74|65.13|64.73|6
1740310210000|2025-02-23 11:30:10|65.14|64.74|65.18|64.78|65.19|64.79|65.14|64.74|6
1740310230000|2025-02-23 11:30:30|65.17|64.77|65.13|64.73|65.21|64.81|65.13|64.73|7
1740310240000|2025-02-23 11:30:40|65.12|64.72|65.16|64.76|65.17|64.77|65.1|64.7|11
1740310250000|2025-02-23 11:30:50|65.14|64.74|65.13|64.73|65.14|64.74|65.13|64.73|4
1740310260000|2025-02-23 11:31:00|65.14|64.74|65.18|64.78|65.18|64.78|65.14|64.74|4
1740310270000|2025-02-23 11:31:10|65.17|64.77|65.17|64.77|65.17|64.77|65.17|64.77|1
1740310290000|2025-02-23 11:31:30|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1740310330000|2025-02-23 11:32:10|65.21|64.81|65.18|64.78|65.22|64.82|65.18|64.78|7
1740310340000|2025-02-23 11:32:20|65.21|64.81|65.19|64.79|65.21|64.81|65.19|64.79|3
1740310350000|2025-02-23 11:32:30|65.18|64.78|65.19|64.79|65.22|64.82|65.18|64.78|4
1740310360000|2025-02-23 11:32:40|65.23|64.83|65.24|64.84|65.27|64.87|65.23|64.83|5
1740310370000|2025-02-23 11:32:50|65.23|64.83|65.23|64.83|65.24|64.84|65.23|64.83|3
1740310380000|2025-02-23 11:33:00|65.22|64.82|65.26|64.86|65.27|64.87|65.22|64.82|4
1740310390000|2025-02-23 11:33:10|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1740310400000|2025-02-23 11:33:20|65.24|64.84|65.25|64.85|65.26|64.86|65.19|64.79|10
1740310410000|2025-02-23 11:33:30|65.26|64.86|65.24|64.84|65.26|64.86|65.24|64.84|7
1740310420000|2025-02-23 11:33:40|65.28|64.88|65.26|64.86|65.28|64.88|65.26|64.86|3
1740310430000|2025-02-23 11:33:50|65.25|64.85|65.28|64.88|65.29|64.89|65.25|64.85|4
1740310440000|2025-02-23 11:34:00|65.27|64.87|65.26|64.86|65.27|64.87|65.26|64.86|2
1740310450000|2025-02-23 11:34:10|65.25|64.85|65.25|64.85|65.25|64.85|65.22|64.82|7
1740310460000|2025-02-23 11:34:20|65.24|64.84|65.24|64.84|65.28|64.88|65.24|64.84|9
1740310480000|2025-02-23 11:34:40|65.2|64.8|65.19|64.79|65.2|64.8|65.19|64.79|4
1740310500000|2025-02-23 11:35:00|65.18|64.78|65.2|64.8|65.25|64.85|65.18|64.78|7
1740310510000|2025-02-23 11:35:10|65.19|64.79|65.17|64.77|65.19|64.79|65.16|64.76|3
1740310520000|2025-02-23 11:35:20|65.2|64.8|65.19|64.79|65.2|64.8|65.19|64.79|2
1740310530000|2025-02-23 11:35:30|65.18|64.78|65.16|64.76|65.18|64.78|65.16|64.76|3
1740310540000|2025-02-23 11:35:40|65.2|64.8|65.18|64.78|65.2|64.8|65.18|64.78|3
1740310550000|2025-02-23 11:35:50|65.17|64.77|65.17|64.77|65.18|64.78|65.17|64.77|3
1740310560000|2025-02-23 11:36:00|65.21|64.81|65.19|64.79|65.21|64.81|65.19|64.79|5
1740310570000|2025-02-23 11:36:10|65.18|64.78|65.19|64.79|65.23|64.83|65.18|64.78|7
1740310580000|2025-02-23 11:36:20|65.18|64.78|65.22|64.82|65.22|64.82|65.15|64.75|5
1740310590000|2025-02-23 11:36:30|65.21|64.81|65.18|64.78|65.21|64.81|65.18|64.78|6
1740310600000|2025-02-23 11:36:40|65.17|64.77|65.17|64.77|65.18|64.78|65.17|64.77|3
1740310610000|2025-02-23 11:36:50|65.2|64.8|65.18|64.78|65.2|64.8|65.18|64.78|3
1740310620000|2025-02-23 11:37:00|65.17|64.77|65.2|64.8|65.2|64.8|65.17|64.77|5
1740310630000|2025-02-23 11:37:10|65.19|64.79|65.18|64.78|65.19|64.79|65.18|64.78|4
1740310640000|2025-02-23 11:37:20|65.17|64.77|65.19|64.79|65.21|64.81|65.17|64.77|7
1740310650000|2025-02-23 11:37:30|65.18|64.78|65.17|64.77|65.18|64.78|65.17|64.77|2
1740310660000|2025-02-23 11:37:40|65.2|64.8|65.19|64.79|65.2|64.8|65.19|64.79|2
1740310680000|2025-02-23 11:38:00|65.25|64.85|65.25|64.85|65.25|64.85|65.25|64.85|1
1740310690000|2025-02-23 11:38:10|65.28|64.88|65.27|64.87|65.28|64.88|65.27|64.87|4
1740310700000|2025-02-23 11:38:20|65.26|64.86|65.25|64.85|65.26|64.86|65.25|64.85|2
1740310710000|2025-02-23 11:38:30|65.24|64.84|65.24|64.84|65.24|64.84|65.24|64.84|1
1740310720000|2025-02-23 11:38:40|65.22|64.82|65.19|64.79|65.23|64.83|65.19|64.79|4
1740310730000|2025-02-23 11:38:50|65.18|64.78|65.18|64.78|65.18|64.78|65.18|64.78|1
1740310740000|2025-02-23 11:39:00|65.17|64.77|65.19|64.79|65.21|64.81|65.17|64.77|4
1740310750000|2025-02-23 11:39:10|65.16|64.76|65.17|64.77|65.18|64.78|65.16|64.76|4
1740310760000|2025-02-23 11:39:20|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1740310780000|2025-02-23 11:39:40|65.2|64.8|65.18|64.78|65.2|64.8|65.18|64.78|5
1740310790000|2025-02-23 11:39:50|65.17|64.77|65.17|64.77|65.18|64.78|65.17|64.77|3
1740310800000|2025-02-23 11:40:00|65.16|64.76|65.16|64.76|65.16|64.76|65.16|64.76|1
1740310810000|2025-02-23 11:40:10|65.14|64.74|65.15|64.75|65.15|64.75|65.13|64.73|5
1740310820000|2025-02-23 11:40:20|65.16|64.76|65.17|64.77|65.2|64.8|65.16|64.76|7
1740310830000|2025-02-23 11:40:30|65.16|64.76|65.14|64.74|65.16|64.76|65.14|64.74|2
1740310840000|2025-02-23 11:40:40|65.13|64.73|65.09|64.69|65.13|64.73|65.05|64.65|7
1740310850000|2025-02-23 11:40:50|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1740310870000|2025-02-23 11:41:10|65.09|64.69|65.08|64.68|65.09|64.69|65.08|64.68|2
1740310890000|2025-02-23 11:41:30|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1740310900000|2025-02-23 11:41:40|65.08|64.68|65.07|64.67|65.11|64.71|65.07|64.67|4
1740310910000|2025-02-23 11:41:50|65.08|64.68|65.09|64.69|65.1|64.7|65.08|64.68|4
1740310930000|2025-02-23 11:42:10|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740310940000|2025-02-23 11:42:20|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1740310960000|2025-02-23 11:42:40|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1740310970000|2025-02-23 11:42:50|65.07|64.67|65.09|64.69|65.11|64.71|65.07|64.67|5
1740310980000|2025-02-23 11:43:00|65.08|64.68|65.09|64.69|65.1|64.7|65.07|64.67|7
1740310990000|2025-02-23 11:43:10|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740311010000|2025-02-23 11:43:30|65.07|64.67|65.07|64.67|65.07|64.67|65.05|64.65|4
1740311020000|2025-02-23 11:43:40|65.1|64.7|65.1|64.7|65.1|64.7|65.1|64.7|1
1740311030000|2025-02-23 11:43:50|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740311050000|2025-02-23 11:44:10|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740311070000|2025-02-23 11:44:30|65.05|64.65|65.06|64.66|65.06|64.66|65.05|64.65|2
1740311090000|2025-02-23 11:44:50|65.09|64.69|65.09|64.69|65.1|64.7|65.09|64.69|3
1740311100000|2025-02-23 11:45:00|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740311110000|2025-02-23 11:45:10|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1740311120000|2025-02-23 11:45:20|65.04|64.64|64.98|64.58|65.04|64.64|64.97|64.57|11
1740311130000|2025-02-23 11:45:30|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1740311150000|2025-02-23 11:45:50|64.98|64.58|64.97|64.57|64.99|64.59|64.95|64.55|5
1740311160000|2025-02-23 11:46:00|64.98|64.58|64.95|64.55|64.98|64.58|64.93|64.53|4
1740311170000|2025-02-23 11:46:10|64.96|64.56|64.98|64.58|64.98|64.58|64.96|64.56|3
1740311180000|2025-02-23 11:46:20|64.97|64.57|64.97|64.57|64.98|64.58|64.97|64.57|3
1740311190000|2025-02-23 11:46:30|64.94|64.54|64.88|64.48|64.94|64.54|64.86|64.46|7
1740311200000|2025-02-23 11:46:40|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1740311210000|2025-02-23 11:46:50|64.9|64.5|64.99|64.59|65|64.6|64.9|64.5|7
1740311220000|2025-02-23 11:47:00|64.95|64.55|64.9|64.5|64.95|64.55|64.86|64.46|11
1740311230000|2025-02-23 11:47:10|64.89|64.49|64.88|64.48|64.89|64.49|64.87|64.47|3
1740311240000|2025-02-23 11:47:20|64.89|64.49|64.89|64.49|64.89|64.49|64.88|64.48|3
1740311260000|2025-02-23 11:47:40|64.9|64.5|64.97|64.57|64.97|64.57|64.9|64.5|6
1740311270000|2025-02-23 11:47:50|64.95|64.55|64.96|64.56|64.97|64.57|64.93|64.53|8
1740311280000|2025-02-23 11:48:00|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1740311290000|2025-02-23 11:48:10|64.98|64.58|65.04|64.64|65.04|64.64|64.98|64.58|5
1740311300000|2025-02-23 11:48:20|65.05|64.65|65.09|64.69|65.11|64.71|65.05|64.65|5
1740311310000|2025-02-23 11:48:30|65.08|64.68|65.08|64.68|65.09|64.69|65.08|64.68|3
1740311320000|2025-02-23 11:48:40|65.05|64.65|65.02|64.62|65.06|64.66|65|64.6|6
1740311330000|2025-02-23 11:48:50|65.01|64.61|65.05|64.65|65.05|64.65|65.01|64.61|5
1740311340000|2025-02-23 11:49:00|64.99|64.59|64.96|64.56|65.01|64.61|64.96|64.56|5
1740311350000|2025-02-23 11:49:10|64.97|64.57|64.96|64.56|65|64.6|64.96|64.56|5
1740311360000|2025-02-23 11:49:20|64.97|64.57|64.99|64.59|64.99|64.59|64.97|64.57|3
1740311370000|2025-02-23 11:49:30|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1740311390000|2025-02-23 11:49:50|64.94|64.54|64.97|64.57|64.97|64.57|64.94|64.54|4
1740311400000|2025-02-23 11:50:00|64.94|64.54|64.96|64.56|64.97|64.57|64.94|64.54|5
1740311420000|2025-02-23 11:50:20|64.95|64.55|64.95|64.55|64.95|64.55|64.95|64.55|1
1740311430000|2025-02-23 11:50:30|64.96|64.56|64.93|64.53|65.01|64.61|64.91|64.51|10
1740311440000|2025-02-23 11:50:40|64.94|64.54|64.98|64.58|64.99|64.59|64.94|64.54|6
1740311460000|2025-02-23 11:51:00|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1740311470000|2025-02-23 11:51:10|64.96|64.56|64.93|64.53|64.96|64.56|64.93|64.53|3
1740311480000|2025-02-23 11:51:20|64.94|64.54|64.97|64.57|64.98|64.58|64.94|64.54|5
1740311490000|2025-02-23 11:51:30|64.94|64.54|64.97|64.57|64.97|64.57|64.94|64.54|4
1740311510000|2025-02-23 11:51:50|64.93|64.53|64.96|64.56|64.96|64.56|64.93|64.53|10
1740311520000|2025-02-23 11:52:00|64.9|64.5|64.9|64.5|64.91|64.51|64.86|64.46|8
1740311540000|2025-02-23 11:52:20|64.89|64.49|64.89|64.49|64.9|64.5|64.89|64.49|3
1740311550000|2025-02-23 11:52:30|64.9|64.5|64.97|64.57|64.99|64.59|64.9|64.5|9
1740311560000|2025-02-23 11:52:40|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1740311570000|2025-02-23 11:52:50|64.93|64.53|64.91|64.51|64.95|64.55|64.91|64.51|4
1740311580000|2025-02-23 11:53:00|64.9|64.5|64.99|64.59|65|64.6|64.9|64.5|8
1740311590000|2025-02-23 11:53:10|64.98|64.58|64.9|64.5|64.98|64.58|64.86|64.46|9
1740311600000|2025-02-23 11:53:20|64.91|64.51|64.97|64.57|64.99|64.59|64.9|64.5|9
1740311610000|2025-02-23 11:53:30|64.96|64.56|64.89|64.49|64.96|64.56|64.87|64.47|6
1740311620000|2025-02-23 11:53:40|64.9|64.5|64.87|64.47|64.9|64.5|64.87|64.47|2
1740311630000|2025-02-23 11:53:50|64.88|64.48|64.97|64.57|64.97|64.57|64.87|64.47|6
1740311640000|2025-02-23 11:54:00|64.98|64.58|64.99|64.59|64.99|64.59|64.98|64.58|2
1740311660000|2025-02-23 11:54:20|64.98|64.58|64.97|64.57|64.98|64.58|64.95|64.55|4
1740311670000|2025-02-23 11:54:30|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1740311680000|2025-02-23 11:54:40|64.97|64.57|64.97|64.57|64.98|64.58|64.97|64.57|3
1740311690000|2025-02-23 11:54:50|65.01|64.61|65|64.6|65.01|64.61|65|64.6|2
1740311700000|2025-02-23 11:55:00|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1740311720000|2025-02-23 11:55:20|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1740311730000|2025-02-23 11:55:30|64.95|64.55|64.97|64.57|64.97|64.57|64.95|64.55|3
1740311740000|2025-02-23 11:55:40|64.96|64.56|64.96|64.56|64.96|64.56|64.96|64.56|1
1740311750000|2025-02-23 11:55:50|64.97|64.57|65|64.6|65.01|64.61|64.97|64.57|4
1740311760000|2025-02-23 11:56:00|64.99|64.59|64.99|64.59|65|64.6|64.99|64.59|5
1740311780000|2025-02-23 11:56:20|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1740311790000|2025-02-23 11:56:30|64.96|64.56|64.94|64.54|64.98|64.58|64.94|64.54|4
1740311800000|2025-02-23 11:56:40|64.93|64.53|64.93|64.53|64.94|64.54|64.93|64.53|3
1740311810000|2025-02-23 11:56:50|64.94|64.54|64.93|64.53|64.94|64.54|64.93|64.53|2
1740311820000|2025-02-23 11:57:00|64.94|64.54|64.94|64.54|64.94|64.54|64.94|64.54|1
1740311830000|2025-02-23 11:57:10|64.95|64.55|65.01|64.61|65.01|64.61|64.95|64.55|5
1740311850000|2025-02-23 11:57:30|65|64.6|65|64.6|65|64.6|65|64.6|1
1740311860000|2025-02-23 11:57:40|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1740311870000|2025-02-23 11:57:50|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1740311880000|2025-02-23 11:58:00|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1740311890000|2025-02-23 11:58:10|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1740311900000|2025-02-23 11:58:20|64.97|64.57|64.97|64.57|64.97|64.57|64.97|64.57|1
1740311910000|2025-02-23 11:58:30|65.01|64.61|65|64.6|65.01|64.61|65|64.6|2
1740311930000|2025-02-23 11:58:50|64.99|64.59|64.99|64.59|64.99|64.59|64.96|64.56|5
1740311940000|2025-02-23 11:59:00|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1740311960000|2025-02-23 11:59:20|64.97|64.57|65|64.6|65.02|64.62|64.97|64.57|6
1740311970000|2025-02-23 11:59:30|64.97|64.57|64.99|64.59|64.99|64.59|64.97|64.57|3
1740311980000|2025-02-23 11:59:40|65|64.6|64.97|64.57|65|64.6|64.96|64.56|6
1740311990000|2025-02-23 11:59:50|64.98|64.58|64.98|64.58|64.98|64.58|64.96|64.56|4
1740312000000|2025-02-23 12:00:00|64.97|64.57|65.01|64.61|65.01|64.61|64.97|64.57|3
1740312010000|2025-02-23 12:00:10|65|64.6|65|64.6|65|64.6|65|64.6|1
1740312030000|2025-02-23 12:00:30|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1740312050000|2025-02-23 12:00:50|64.97|64.57|64.98|64.58|64.98|64.58|64.95|64.55|4
1740312060000|2025-02-23 12:01:00|64.95|64.55|64.92|64.52|64.97|64.57|64.91|64.51|12
1740312070000|2025-02-23 12:01:10|64.91|64.51|64.94|64.54|64.94|64.54|64.91|64.51|7
1740312080000|2025-02-23 12:01:20|64.98|64.58|64.91|64.51|64.98|64.58|64.91|64.51|4
1740312090000|2025-02-23 12:01:30|64.92|64.52|65|64.6|65|64.6|64.92|64.52|14
1740312100000|2025-02-23 12:01:40|64.99|64.59|64.96|64.56|64.99|64.59|64.96|64.56|2
1740312110000|2025-02-23 12:01:50|64.97|64.57|64.99|64.59|65.04|64.64|64.97|64.57|6
1740312120000|2025-02-23 12:02:00|65|64.6|65|64.6|65.04|64.64|64.96|64.56|10
1740312140000|2025-02-23 12:02:20|64.99|64.59|64.99|64.59|64.99|64.59|64.99|64.59|1
1740312150000|2025-02-23 12:02:30|65|64.6|65.08|64.68|65.09|64.69|65|64.6|7
1740312160000|2025-02-23 12:02:40|65.07|64.67|65.07|64.67|65.07|64.67|65.07|64.67|1
1740312170000|2025-02-23 12:02:50|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1740312180000|2025-02-23 12:03:00|65.07|64.67|65.07|64.67|65.07|64.67|65.01|64.61|6
1740312190000|2025-02-23 12:03:10|65.08|64.68|65.1|64.7|65.1|64.7|65.07|64.67|7
1740312200000|2025-02-23 12:03:20|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740312210000|2025-02-23 12:03:30|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740312220000|2025-02-23 12:03:40|65.06|64.66|65.07|64.67|65.08|64.68|65.05|64.65|6
1740312240000|2025-02-23 12:04:00|65.11|64.71|65.11|64.71|65.11|64.71|65.11|64.71|1
1740312250000|2025-02-23 12:04:10|65.1|64.7|65.1|64.7|65.1|64.7|65.06|64.66|8
1740312260000|2025-02-23 12:04:20|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740312280000|2025-02-23 12:04:40|65.1|64.7|65.11|64.71|65.12|64.72|65.1|64.7|3
1740312290000|2025-02-23 12:04:50|65.12|64.72|65.17|64.77|65.17|64.77|65.12|64.72|4
1740312300000|2025-02-23 12:05:00|65.13|64.73|65.23|64.83|65.23|64.83|65.13|64.73|9
1740312310000|2025-02-23 12:05:10|65.22|64.82|65.16|64.76|65.22|64.82|65.16|64.76|2
1740312320000|2025-02-23 12:05:20|65.13|64.73|65.15|64.75|65.15|64.75|65.13|64.73|3
1740312330000|2025-02-23 12:05:30|65.16|64.76|65.19|64.79|65.19|64.79|65.16|64.76|2
1740312340000|2025-02-23 12:05:40|65.18|64.78|65.11|64.71|65.18|64.78|65.1|64.7|5
1740312350000|2025-02-23 12:05:50|65.12|64.72|65.16|64.76|65.16|64.76|65.12|64.72|4
1740312360000|2025-02-23 12:06:00|65.12|64.72|65.15|64.75|65.15|64.75|65.12|64.72|6
1740312380000|2025-02-23 12:06:20|65.18|64.78|65.17|64.77|65.18|64.78|65.17|64.77|2
1740312390000|2025-02-23 12:06:30|65.16|64.76|65.09|64.69|65.16|64.76|65.07|64.67|8
1740312400000|2025-02-23 12:06:40|65.1|64.7|65.07|64.67|65.1|64.7|65.07|64.67|2
1740312410000|2025-02-23 12:06:50|65.06|64.66|65.06|64.66|65.06|64.66|65.06|64.66|1
1740312440000|2025-02-23 12:07:20|65.05|64.65|65.05|64.65|65.05|64.65|65.05|64.65|1
1740312470000|2025-02-23 12:07:50|65.04|64.64|65.1|64.7|65.1|64.7|65.04|64.64|5
1740312480000|2025-02-23 12:08:00|65.09|64.69|65.09|64.69|65.09|64.69|65.09|64.69|1
1740312500000|2025-02-23 12:08:20|65.08|64.68|65.08|64.68|65.08|64.68|65.08|64.68|1
1740312530000|2025-02-23 12:08:50|65.07|64.67|65.1|64.7|65.13|64.73|65.07|64.67|7
1740312540000|2025-02-23 12:09:00|65.07|64.67|65.01|64.61|65.07|64.67|65.01|64.61|6
1740312550000|2025-02-23 12:09:10|64.96|64.56|65|64.6|65|64.6|64.96|64.56|5
1740312560000|2025-02-23 12:09:20|64.96|64.56|64.97|64.57|64.97|64.57|64.96|64.56|2
1740312570000|2025-02-23 12:09:30|64.96|64.56|64.99|64.59|64.99|64.59|64.96|64.56|4
1740312580000|2025-02-23 12:09:40|64.98|64.58|64.98|64.58|64.98|64.58|64.98|64.58|1
1740312600000|2025-02-23 12:10:00|64.97|64.57|64.93|64.53|64.97|64.57|64.92|64.52|5
1740312610000|2025-02-23 12:10:10|64.92|64.52|64.9|64.5|64.92|64.52|64.86|64.46|9
1740312620000|2025-02-23 12:10:20|64.91|64.51|64.9|64.5|64.91|64.51|64.9|64.5|2
1740312630000|2025-02-23 12:10:30|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740312650000|2025-02-23 12:10:50|64.77|64.37|64.79|64.39|64.79|64.39|64.77|64.37|3
1740312660000|2025-02-23 12:11:00|64.82|64.42|64.77|64.37|64.82|64.42|64.77|64.37|3
1740312670000|2025-02-23 12:11:10|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1740312680000|2025-02-23 12:11:20|64.79|64.39|64.8|64.4|64.9|64.5|64.79|64.39|14
1740312690000|2025-02-23 12:11:30|64.83|64.43|64.78|64.38|64.89|64.49|64.77|64.37|11
1740312700000|2025-02-23 12:11:40|64.79|64.39|64.85|64.45|64.85|64.45|64.77|64.37|4
1740312710000|2025-02-23 12:11:50|64.86|64.46|64.81|64.41|64.86|64.46|64.81|64.41|3
1740312720000|2025-02-23 12:12:00|64.85|64.45|64.9|64.5|64.9|64.5|64.85|64.45|9
1740312740000|2025-02-23 12:12:20|64.93|64.53|64.9|64.5|64.93|64.53|64.82|64.42|12
1740312750000|2025-02-23 12:12:30|64.87|64.47|64.9|64.5|64.9|64.5|64.87|64.47|2
1740312760000|2025-02-23 12:12:40|64.84|64.44|64.8|64.4|64.84|64.44|64.79|64.39|8
1740312770000|2025-02-23 12:12:50|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1740312800000|2025-02-23 12:13:20|64.82|64.42|64.81|64.41|64.82|64.42|64.77|64.37|12
1740312840000|2025-02-23 12:14:00|64.77|64.37|64.78|64.38|64.81|64.41|64.77|64.37|7
1740312880000|2025-02-23 12:14:40|64.74|64.34|64.79|64.39|64.79|64.39|64.74|64.34|6
1740312890000|2025-02-23 12:14:50|64.8|64.4|64.79|64.39|64.8|64.4|64.77|64.37|12
1740312900000|2025-02-23 12:15:00|64.8|64.4|64.72|64.32|64.8|64.4|64.72|64.32|5
1740312910000|2025-02-23 12:15:10|64.71|64.31|64.7|64.3|64.78|64.38|64.69|64.29|11
1740312920000|2025-02-23 12:15:20|64.67|64.27|64.69|64.29|64.69|64.29|64.67|64.27|3
1740312930000|2025-02-23 12:15:30|64.68|64.28|64.7|64.3|64.7|64.3|64.68|64.28|3
1740312950000|2025-02-23 12:15:50|64.71|64.31|64.71|64.31|64.73|64.33|64.7|64.3|8
1740312960000|2025-02-23 12:16:00|64.7|64.3|64.7|64.3|64.7|64.3|64.69|64.29|3
1740312970000|2025-02-23 12:16:10|64.68|64.28|64.69|64.29|64.71|64.31|64.68|64.28|4
1740312980000|2025-02-23 12:16:20|64.7|64.3|64.69|64.29|64.72|64.32|64.69|64.29|9
1740312990000|2025-02-23 12:16:30|64.66|64.26|64.68|64.28|64.68|64.28|64.66|64.26|6
1740313000000|2025-02-23 12:16:40|64.69|64.29|64.69|64.29|64.69|64.29|64.68|64.28|3
1740313010000|2025-02-23 12:16:50|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740313030000|2025-02-23 12:17:10|64.67|64.27|64.67|64.27|64.71|64.31|64.67|64.27|3
1740313040000|2025-02-23 12:17:20|64.68|64.28|64.7|64.3|64.71|64.31|64.68|64.28|3
1740313050000|2025-02-23 12:17:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740313060000|2025-02-23 12:17:40|64.66|64.26|64.6|64.2|64.67|64.27|64.6|64.2|8
1740313070000|2025-02-23 12:17:50|64.61|64.21|64.57|64.17|64.61|64.21|64.56|64.16|4
1740313080000|2025-02-23 12:18:00|64.58|64.18|64.58|64.18|64.59|64.19|64.58|64.18|3
1740313100000|2025-02-23 12:18:20|64.6|64.2|64.59|64.19|64.61|64.21|64.59|64.19|4
1740313120000|2025-02-23 12:18:40|64.56|64.16|64.58|64.18|64.58|64.18|64.56|64.16|3
1740313130000|2025-02-23 12:18:50|64.55|64.15|64.55|64.15|64.56|64.16|64.55|64.15|3
1740313140000|2025-02-23 12:19:00|64.56|64.16|64.65|64.25|64.65|64.25|64.56|64.16|5
1740313150000|2025-02-23 12:19:10|64.66|64.26|64.59|64.19|64.68|64.28|64.59|64.19|10
1740313160000|2025-02-23 12:19:20|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740313170000|2025-02-23 12:19:30|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|2
1740313180000|2025-02-23 12:19:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740313190000|2025-02-23 12:19:50|64.58|64.18|64.59|64.19|64.61|64.21|64.58|64.18|4
1740313200000|2025-02-23 12:20:00|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740313220000|2025-02-23 12:20:20|64.59|64.19|64.59|64.19|64.59|64.19|64.58|64.18|3
1740313230000|2025-02-23 12:20:30|64.61|64.21|64.59|64.19|64.69|64.29|64.59|64.19|13
1740313240000|2025-02-23 12:20:40|64.6|64.2|64.67|64.27|64.67|64.27|64.6|64.2|4
1740313250000|2025-02-23 12:20:50|64.66|64.26|64.66|64.26|64.67|64.27|64.66|64.26|3
1740313270000|2025-02-23 12:21:10|64.67|64.27|64.69|64.29|64.69|64.29|64.67|64.27|2
1740313280000|2025-02-23 12:21:20|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740313290000|2025-02-23 12:21:30|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740313300000|2025-02-23 12:21:40|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740313310000|2025-02-23 12:21:50|64.67|64.27|64.69|64.29|64.71|64.31|64.67|64.27|4
1740313320000|2025-02-23 12:22:00|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740313330000|2025-02-23 12:22:10|64.69|64.29|64.76|64.36|64.76|64.36|64.66|64.26|9
1740313340000|2025-02-23 12:22:20|64.72|64.32|64.74|64.34|64.74|64.34|64.72|64.32|3
1740313350000|2025-02-23 12:22:30|64.75|64.35|64.8|64.4|64.8|64.4|64.75|64.35|4
1740313360000|2025-02-23 12:22:40|64.79|64.39|64.77|64.37|64.79|64.39|64.76|64.36|3
1740313370000|2025-02-23 12:22:50|64.78|64.38|64.77|64.37|64.79|64.39|64.73|64.33|8
1740313380000|2025-02-23 12:23:00|64.76|64.36|64.68|64.28|64.76|64.36|64.67|64.27|6
1740313390000|2025-02-23 12:23:10|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|5
1740313410000|2025-02-23 12:23:30|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740313420000|2025-02-23 12:23:40|64.71|64.31|64.7|64.3|64.71|64.31|64.69|64.29|4
1740313430000|2025-02-23 12:23:50|64.69|64.29|64.69|64.29|64.69|64.29|64.66|64.26|8
1740313440000|2025-02-23 12:24:00|64.68|64.28|64.68|64.28|64.68|64.28|64.65|64.25|3
1740313450000|2025-02-23 12:24:10|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740313460000|2025-02-23 12:24:20|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740313470000|2025-02-23 12:24:30|64.67|64.27|64.7|64.3|64.71|64.31|64.67|64.27|4
1740313480000|2025-02-23 12:24:40|64.64|64.24|64.61|64.21|64.64|64.24|64.6|64.2|5
1740313490000|2025-02-23 12:24:50|64.63|64.23|64.56|64.16|64.63|64.23|64.56|64.16|3
1740313500000|2025-02-23 12:25:00|64.57|64.17|64.57|64.17|64.59|64.19|64.56|64.16|5
1740313510000|2025-02-23 12:25:10|64.56|64.16|64.52|64.12|64.56|64.16|64.51|64.11|8
1740313520000|2025-02-23 12:25:20|64.56|64.16|64.51|64.11|64.56|64.16|64.48|64.08|6
1740313530000|2025-02-23 12:25:30|64.5|64.1|64.46|64.06|64.5|64.1|64.46|64.06|4
1740313540000|2025-02-23 12:25:40|64.45|64.05|64.59|64.19|64.6|64.2|64.45|64.05|9
1740313560000|2025-02-23 12:26:00|64.55|64.15|64.55|64.15|64.56|64.16|64.52|64.12|7
1740313570000|2025-02-23 12:26:10|64.56|64.16|64.58|64.18|64.59|64.19|64.55|64.15|5
1740313580000|2025-02-23 12:26:20|64.57|64.17|64.56|64.16|64.58|64.18|64.56|64.16|4
1740313610000|2025-02-23 12:26:50|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740313620000|2025-02-23 12:27:00|64.44|64.04|64.47|64.07|64.48|64.08|64.44|64.04|6
1740313630000|2025-02-23 12:27:10|64.51|64.11|64.49|64.09|64.53|64.13|64.49|64.09|5
1740313640000|2025-02-23 12:27:20|64.46|64.06|64.47|64.07|64.47|64.07|64.46|64.06|2
1740313650000|2025-02-23 12:27:30|64.44|64.04|64.47|64.07|64.47|64.07|64.44|64.04|6
1740313660000|2025-02-23 12:27:40|64.46|64.06|64.45|64.05|64.46|64.06|64.43|64.03|3
1740313670000|2025-02-23 12:27:50|64.43|64.03|64.44|64.04|64.45|64.05|64.42|64.02|6
1740313680000|2025-02-23 12:28:00|64.47|64.07|64.46|64.06|64.49|64.09|64.45|64.05|7
1740313690000|2025-02-23 12:28:10|64.47|64.07|64.47|64.07|64.48|64.08|64.44|64.04|6
1740313700000|2025-02-23 12:28:20|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1740313710000|2025-02-23 12:28:30|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740313720000|2025-02-23 12:28:40|64.42|64.02|64.43|64.03|64.44|64.04|64.41|64.01|6
1740313730000|2025-02-23 12:28:50|64.42|64.02|64.43|64.03|64.43|64.03|64.42|64.02|2
1740313740000|2025-02-23 12:29:00|64.47|64.07|64.47|64.07|64.49|64.09|64.47|64.07|3
1740313750000|2025-02-23 12:29:10|64.46|64.06|64.46|64.06|64.46|64.06|64.44|64.04|3
1740313760000|2025-02-23 12:29:20|64.43|64.03|64.45|64.05|64.46|64.06|64.43|64.03|4
1740313770000|2025-02-23 12:29:30|64.44|64.04|64.43|64.03|64.44|64.04|64.39|63.99|8
1740313780000|2025-02-23 12:29:40|64.42|64.02|64.41|64.01|64.43|64.03|64.41|64.01|3
1740313810000|2025-02-23 12:30:10|64.36|63.96|64.39|63.99|64.39|63.99|64.36|63.96|4
1740313830000|2025-02-23 12:30:30|64.38|63.98|64.39|63.99|64.4|64|64.36|63.96|6
1740313840000|2025-02-23 12:30:40|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1740313850000|2025-02-23 12:30:50|64.39|63.99|64.4|64|64.42|64.02|64.39|63.99|4
1740313860000|2025-02-23 12:31:00|64.36|63.96|64.36|63.96|64.38|63.98|64.36|63.96|6
1740313870000|2025-02-23 12:31:10|64.37|63.97|64.37|63.97|64.38|63.98|64.33|63.93|8
1740313880000|2025-02-23 12:31:20|64.38|63.98|64.44|64.04|64.44|64.04|64.38|63.98|3
1740313890000|2025-02-23 12:31:30|64.45|64.05|64.5|64.1|64.5|64.1|64.45|64.05|5
1740313900000|2025-02-23 12:31:40|64.51|64.11|64.51|64.11|64.53|64.13|64.51|64.11|6
1740313910000|2025-02-23 12:31:50|64.52|64.12|64.48|64.08|64.52|64.12|64.47|64.07|4
1740313920000|2025-02-23 12:32:00|64.49|64.09|64.51|64.11|64.51|64.11|64.47|64.07|7
1740313930000|2025-02-23 12:32:10|64.46|64.06|64.35|63.95|64.48|64.08|64.35|63.95|9
1740313940000|2025-02-23 12:32:20|64.36|63.96|64.4|64|64.4|64|64.36|63.96|6
1740313950000|2025-02-23 12:32:30|64.43|64.03|64.5|64.1|64.5|64.1|64.4|64|18
1740313960000|2025-02-23 12:32:40|64.51|64.11|64.48|64.08|64.52|64.12|64.47|64.07|5
1740313970000|2025-02-23 12:32:50|64.49|64.09|64.59|64.19|64.59|64.19|64.49|64.09|8
1740313980000|2025-02-23 12:33:00|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740314000000|2025-02-23 12:33:20|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|4
1740314010000|2025-02-23 12:33:30|64.56|64.16|64.56|64.16|64.57|64.17|64.56|64.16|3
1740314020000|2025-02-23 12:33:40|64.59|64.19|64.57|64.17|64.59|64.19|64.57|64.17|5
1740314030000|2025-02-23 12:33:50|64.56|64.16|64.55|64.15|64.56|64.16|64.47|64.07|7
1740314040000|2025-02-23 12:34:00|64.56|64.16|64.57|64.17|64.59|64.19|64.56|64.16|4
1740314050000|2025-02-23 12:34:10|64.56|64.16|64.55|64.15|64.59|64.19|64.55|64.15|6
1740314060000|2025-02-23 12:34:20|64.56|64.16|64.53|64.13|64.56|64.16|64.53|64.13|6
1740314070000|2025-02-23 12:34:30|64.56|64.16|64.55|64.15|64.57|64.17|64.54|64.14|7
1740314080000|2025-02-23 12:34:40|64.56|64.16|64.59|64.19|64.62|64.22|64.55|64.15|7
1740314090000|2025-02-23 12:34:50|64.58|64.18|64.58|64.18|64.59|64.19|64.53|64.13|11
1740314100000|2025-02-23 12:35:00|64.59|64.19|64.59|64.19|64.61|64.21|64.55|64.15|13
1740314110000|2025-02-23 12:35:10|64.58|64.18|64.57|64.17|64.59|64.19|64.57|64.17|6
1740314120000|2025-02-23 12:35:20|64.56|64.16|64.59|64.19|64.59|64.19|64.56|64.16|4
1740314130000|2025-02-23 12:35:30|64.58|64.18|64.6|64.2|64.6|64.2|64.57|64.17|5
1740314140000|2025-02-23 12:35:40|64.59|64.19|64.55|64.15|64.59|64.19|64.53|64.13|11
1740314150000|2025-02-23 12:35:50|64.58|64.18|64.56|64.16|64.58|64.18|64.53|64.13|5
1740314160000|2025-02-23 12:36:00|64.52|64.12|64.56|64.16|64.57|64.17|64.49|64.09|5
1740314170000|2025-02-23 12:36:10|64.59|64.19|64.57|64.17|64.6|64.2|64.57|64.17|5
1740314180000|2025-02-23 12:36:20|64.58|64.18|64.59|64.19|64.61|64.21|64.54|64.14|7
1740314190000|2025-02-23 12:36:30|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740314200000|2025-02-23 12:36:40|64.58|64.18|64.55|64.15|64.58|64.18|64.55|64.15|6
1740314210000|2025-02-23 12:36:50|64.56|64.16|64.61|64.21|64.63|64.23|64.56|64.16|9
1740314220000|2025-02-23 12:37:00|64.6|64.2|64.66|64.26|64.66|64.26|64.59|64.19|9
1740314230000|2025-02-23 12:37:10|64.63|64.23|64.67|64.27|64.68|64.28|64.63|64.23|7
1740314240000|2025-02-23 12:37:20|64.66|64.26|64.64|64.24|64.68|64.28|64.64|64.24|4
1740314250000|2025-02-23 12:37:30|64.63|64.23|64.64|64.24|64.64|64.24|64.62|64.22|6
1740314260000|2025-02-23 12:37:40|64.63|64.23|64.66|64.26|64.69|64.29|64.63|64.23|9
1740314270000|2025-02-23 12:37:50|64.65|64.25|64.66|64.26|64.69|64.29|64.64|64.24|8
1740314280000|2025-02-23 12:38:00|64.71|64.31|64.66|64.26|64.71|64.31|64.66|64.26|7
1740314290000|2025-02-23 12:38:10|64.65|64.25|64.67|64.27|64.69|64.29|64.64|64.24|8
1740314300000|2025-02-23 12:38:20|64.66|64.26|64.67|64.27|64.69|64.29|64.65|64.25|5
1740314310000|2025-02-23 12:38:30|64.66|64.26|64.65|64.25|64.67|64.27|64.65|64.25|4
1740314320000|2025-02-23 12:38:40|64.63|64.23|64.66|64.26|64.68|64.28|64.63|64.23|7
1740314330000|2025-02-23 12:38:50|64.69|64.29|64.67|64.27|64.69|64.29|64.65|64.25|9
1740314340000|2025-02-23 12:39:00|64.66|64.26|64.68|64.28|64.69|64.29|64.66|64.26|3
1740314350000|2025-02-23 12:39:10|64.67|64.27|64.67|64.27|64.71|64.31|64.65|64.25|10
1740314360000|2025-02-23 12:39:20|64.63|64.23|64.58|64.18|64.66|64.26|64.58|64.18|7
1740314390000|2025-02-23 12:39:50|64.66|64.26|64.59|64.19|64.66|64.26|64.58|64.18|6
1740314400000|2025-02-23 12:40:00|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|2
1740314410000|2025-02-23 12:40:10|64.59|64.19|64.58|64.18|64.6|64.2|64.58|64.18|6
1740314420000|2025-02-23 12:40:20|64.62|64.22|64.55|64.15|64.62|64.22|64.55|64.15|7
1740314430000|2025-02-23 12:40:30|64.58|64.18|64.56|64.16|64.59|64.19|64.55|64.15|8
1740314440000|2025-02-23 12:40:40|64.57|64.17|64.58|64.18|64.61|64.21|64.56|64.16|11
1740314450000|2025-02-23 12:40:50|64.62|64.22|64.58|64.18|64.62|64.22|64.58|64.18|5
1740314460000|2025-02-23 12:41:00|64.62|64.22|64.58|64.18|64.62|64.22|64.56|64.16|10
1740314470000|2025-02-23 12:41:10|64.57|64.17|64.58|64.18|64.61|64.21|64.56|64.16|7
1740314480000|2025-02-23 12:41:20|64.59|64.19|64.57|64.17|64.59|64.19|64.57|64.17|5
1740314490000|2025-02-23 12:41:30|64.6|64.2|64.55|64.15|64.6|64.2|64.54|64.14|5
1740314500000|2025-02-23 12:41:40|64.56|64.16|64.6|64.2|64.61|64.21|64.55|64.15|14
1740314510000|2025-02-23 12:41:50|64.55|64.15|64.6|64.2|64.62|64.22|64.55|64.15|7
1740314520000|2025-02-23 12:42:00|64.64|64.24|64.59|64.19|64.64|64.24|64.59|64.19|10
1740314540000|2025-02-23 12:42:20|64.62|64.22|64.57|64.17|64.62|64.22|64.56|64.16|6
1740314550000|2025-02-23 12:42:30|64.58|64.18|64.6|64.2|64.61|64.21|64.57|64.17|6
1740314580000|2025-02-23 12:43:00|64.66|64.26|64.59|64.19|64.67|64.27|64.58|64.18|6
1740314590000|2025-02-23 12:43:10|64.63|64.23|64.69|64.29|64.71|64.31|64.63|64.23|8
1740314600000|2025-02-23 12:43:20|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740314610000|2025-02-23 12:43:30|64.72|64.32|64.69|64.29|64.72|64.32|64.69|64.29|7
1740314620000|2025-02-23 12:43:40|64.73|64.33|64.69|64.29|64.73|64.33|64.69|64.29|5
1740314630000|2025-02-23 12:43:50|64.68|64.28|64.69|64.29|64.71|64.31|64.68|64.28|6
1740314640000|2025-02-23 12:44:00|64.68|64.28|64.67|64.27|64.72|64.32|64.65|64.25|9
1740314650000|2025-02-23 12:44:10|64.68|64.28|64.69|64.29|64.72|64.32|64.68|64.28|7
1740314660000|2025-02-23 12:44:20|64.72|64.32|64.7|64.3|64.72|64.32|64.68|64.28|7
1740314670000|2025-02-23 12:44:30|64.69|64.29|64.7|64.3|64.71|64.31|64.68|64.28|4
1740314680000|2025-02-23 12:44:40|64.69|64.29|64.7|64.3|64.71|64.31|64.68|64.28|6
1740314690000|2025-02-23 12:44:50|64.66|64.26|64.7|64.3|64.7|64.3|64.66|64.26|4
1740314700000|2025-02-23 12:45:00|64.69|64.29|64.69|64.29|64.71|64.31|64.65|64.25|12
1740314710000|2025-02-23 12:45:10|64.68|64.28|64.75|64.35|64.79|64.39|64.68|64.28|9
1740314720000|2025-02-23 12:45:20|64.76|64.36|64.77|64.37|64.78|64.38|64.76|64.36|5
1740314730000|2025-02-23 12:45:30|64.78|64.38|64.78|64.38|64.8|64.4|64.74|64.34|9
1740314740000|2025-02-23 12:45:40|64.77|64.37|64.79|64.39|64.82|64.42|64.77|64.37|8
1740314750000|2025-02-23 12:45:50|64.78|64.38|64.73|64.33|64.79|64.39|64.73|64.33|5
1740314760000|2025-02-23 12:46:00|64.74|64.34|64.75|64.35|64.75|64.35|64.74|64.34|2
1740314770000|2025-02-23 12:46:10|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|2
1740314780000|2025-02-23 12:46:20|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740314790000|2025-02-23 12:46:30|64.63|64.23|64.67|64.27|64.7|64.3|64.63|64.23|8
1740314800000|2025-02-23 12:46:40|64.68|64.28|64.67|64.27|64.7|64.3|64.65|64.25|8
1740314810000|2025-02-23 12:46:50|64.68|64.28|64.69|64.29|64.72|64.32|64.68|64.28|5
1740314820000|2025-02-23 12:47:00|64.68|64.28|64.66|64.26|64.71|64.31|64.65|64.25|6
1740314830000|2025-02-23 12:47:10|64.67|64.27|64.66|64.26|64.69|64.29|64.64|64.24|7
1740314840000|2025-02-23 12:47:20|64.67|64.27|64.68|64.28|64.68|64.28|64.63|64.23|7
1740314850000|2025-02-23 12:47:30|64.67|64.27|64.59|64.19|64.67|64.27|64.59|64.19|7
1740314860000|2025-02-23 12:47:40|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|8
1740314870000|2025-02-23 12:47:50|64.62|64.22|64.57|64.17|64.62|64.22|64.55|64.15|9
1740314880000|2025-02-23 12:48:00|64.58|64.18|64.56|64.16|64.6|64.2|64.54|64.14|6
1740314890000|2025-02-23 12:48:10|64.57|64.17|64.56|64.16|64.61|64.21|64.56|64.16|9
1740314900000|2025-02-23 12:48:20|64.59|64.19|64.57|64.17|64.59|64.19|64.57|64.17|3
1740314910000|2025-02-23 12:48:30|64.56|64.16|64.58|64.18|64.59|64.19|64.56|64.16|5
1740314920000|2025-02-23 12:48:40|64.57|64.17|64.58|64.18|64.6|64.2|64.57|64.17|8
1740314930000|2025-02-23 12:48:50|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740314940000|2025-02-23 12:49:00|64.59|64.19|64.58|64.18|64.6|64.2|64.55|64.15|8
1740314950000|2025-02-23 12:49:10|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1740314960000|2025-02-23 12:49:20|64.55|64.15|64.57|64.17|64.58|64.18|64.54|64.14|6
1740314970000|2025-02-23 12:49:30|64.56|64.16|64.58|64.18|64.58|64.18|64.56|64.16|3
1740314980000|2025-02-23 12:49:40|64.59|64.19|64.58|64.18|64.6|64.2|64.58|64.18|4
1740314990000|2025-02-23 12:49:50|64.57|64.17|64.56|64.16|64.6|64.2|64.54|64.14|8
1740315000000|2025-02-23 12:50:00|64.55|64.15|64.59|64.19|64.6|64.2|64.54|64.14|9
1740315010000|2025-02-23 12:50:10|64.58|64.18|64.58|64.18|64.59|64.19|64.54|64.14|8
1740315020000|2025-02-23 12:50:20|64.59|64.19|64.59|64.19|64.61|64.21|64.57|64.17|6
1740315030000|2025-02-23 12:50:30|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740315040000|2025-02-23 12:50:40|64.61|64.21|64.5|64.1|64.61|64.21|64.48|64.08|8
1740315050000|2025-02-23 12:50:50|64.52|64.12|64.58|64.18|64.59|64.19|64.52|64.12|6
1740315060000|2025-02-23 12:51:00|64.57|64.17|64.49|64.09|64.58|64.18|64.47|64.07|14
1740315070000|2025-02-23 12:51:10|64.48|64.08|64.47|64.07|64.5|64.1|64.47|64.07|4
1740315080000|2025-02-23 12:51:20|64.48|64.08|64.48|64.08|64.5|64.1|64.46|64.06|9
1740315090000|2025-02-23 12:51:30|64.49|64.09|64.49|64.09|64.49|64.09|64.46|64.06|5
1740315100000|2025-02-23 12:51:40|64.46|64.06|64.48|64.08|64.48|64.08|64.46|64.06|3
1740315110000|2025-02-23 12:51:50|64.49|64.09|64.5|64.1|64.51|64.11|64.45|64.05|7
1740315120000|2025-02-23 12:52:00|64.52|64.12|64.51|64.11|64.53|64.13|64.5|64.1|6
1740315130000|2025-02-23 12:52:10|64.53|64.13|64.56|64.16|64.59|64.19|64.53|64.13|7
1740315140000|2025-02-23 12:52:20|64.57|64.17|64.57|64.17|64.59|64.19|64.57|64.17|7
1740315150000|2025-02-23 12:52:30|64.6|64.2|64.58|64.18|64.6|64.2|64.55|64.15|5
1740315160000|2025-02-23 12:52:40|64.53|64.13|64.51|64.11|64.56|64.16|64.51|64.11|8
1740315170000|2025-02-23 12:52:50|64.49|64.09|64.5|64.1|64.5|64.1|64.49|64.09|2
1740315180000|2025-02-23 12:53:00|64.56|64.16|64.56|64.16|64.57|64.17|64.56|64.16|3
1740315190000|2025-02-23 12:53:10|64.55|64.15|64.58|64.18|64.58|64.18|64.55|64.15|2
1740315200000|2025-02-23 12:53:20|64.57|64.17|64.57|64.17|64.61|64.21|64.53|64.13|7
1740315210000|2025-02-23 12:53:30|64.56|64.16|64.6|64.2|64.61|64.21|64.56|64.16|8
1740315220000|2025-02-23 12:53:40|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740315230000|2025-02-23 12:53:50|64.63|64.23|64.57|64.17|64.63|64.23|64.57|64.17|6
1740315240000|2025-02-23 12:54:00|64.58|64.18|64.6|64.2|64.62|64.22|64.58|64.18|9
1740315250000|2025-02-23 12:54:10|64.59|64.19|64.62|64.22|64.62|64.22|64.58|64.18|3
1740315260000|2025-02-23 12:54:20|64.61|64.21|64.59|64.19|64.66|64.26|64.59|64.19|11
1740315270000|2025-02-23 12:54:30|64.58|64.18|64.58|64.18|64.64|64.24|64.58|64.18|7
1740315280000|2025-02-23 12:54:40|64.59|64.19|64.64|64.24|64.64|64.24|64.59|64.19|4
1740315290000|2025-02-23 12:54:50|64.63|64.23|64.6|64.2|64.64|64.24|64.57|64.17|8
1740315300000|2025-02-23 12:55:00|64.63|64.23|64.55|64.15|64.63|64.23|64.55|64.15|7
1740315310000|2025-02-23 12:55:10|64.59|64.19|64.56|64.16|64.59|64.19|64.54|64.14|5
1740315320000|2025-02-23 12:55:20|64.57|64.17|64.59|64.19|64.61|64.21|64.57|64.17|5
1740315330000|2025-02-23 12:55:30|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|3
1740315340000|2025-02-23 12:55:40|64.62|64.22|64.59|64.19|64.63|64.23|64.59|64.19|6
1740315350000|2025-02-23 12:55:50|64.63|64.23|64.59|64.19|64.63|64.23|64.59|64.19|4
1740315360000|2025-02-23 12:56:00|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|4
1740315380000|2025-02-23 12:56:20|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|2
1740315390000|2025-02-23 12:56:30|64.57|64.17|64.55|64.15|64.6|64.2|64.54|64.14|6
1740315400000|2025-02-23 12:56:40|64.56|64.16|64.54|64.14|64.56|64.16|64.47|64.07|13
1740315410000|2025-02-23 12:56:50|64.55|64.15|64.58|64.18|64.6|64.2|64.55|64.15|5
1740315420000|2025-02-23 12:57:00|64.54|64.14|64.56|64.16|64.57|64.17|64.52|64.12|11
1740315430000|2025-02-23 12:57:10|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1740315440000|2025-02-23 12:57:20|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740315450000|2025-02-23 12:57:30|64.55|64.15|64.56|64.16|64.59|64.19|64.54|64.14|9
1740315460000|2025-02-23 12:57:40|64.55|64.15|64.49|64.09|64.55|64.15|64.47|64.07|9
1740315470000|2025-02-23 12:57:50|64.45|64.05|64.47|64.07|64.49|64.09|64.45|64.05|8
1740315480000|2025-02-23 12:58:00|64.48|64.08|64.5|64.1|64.53|64.13|64.48|64.08|9
1740315490000|2025-02-23 12:58:10|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1740315500000|2025-02-23 12:58:20|64.54|64.14|64.5|64.1|64.54|64.14|64.5|64.1|5
1740315510000|2025-02-23 12:58:30|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740315530000|2025-02-23 12:58:50|64.46|64.06|64.5|64.1|64.5|64.1|64.46|64.06|5
1740315540000|2025-02-23 12:59:00|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|8
1740315550000|2025-02-23 12:59:10|64.52|64.12|64.57|64.17|64.58|64.18|64.52|64.12|11
1740315560000|2025-02-23 12:59:20|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740315580000|2025-02-23 12:59:40|64.58|64.18|64.6|64.2|64.62|64.22|64.58|64.18|4
1740315590000|2025-02-23 12:59:50|64.59|64.19|64.6|64.2|64.61|64.21|64.58|64.18|4
1740315600000|2025-02-23 13:00:00|64.59|64.19|64.6|64.2|64.62|64.22|64.58|64.18|6
1740315610000|2025-02-23 13:00:10|64.59|64.19|64.58|64.18|64.62|64.22|64.58|64.18|4
1740315620000|2025-02-23 13:00:20|64.62|64.22|64.6|64.2|64.62|64.22|64.59|64.19|6
1740315630000|2025-02-23 13:00:30|64.59|64.19|64.6|64.2|64.64|64.24|64.58|64.18|8
1740315640000|2025-02-23 13:00:40|64.63|64.23|64.59|64.19|64.63|64.23|64.59|64.19|5
1740315650000|2025-02-23 13:00:50|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|4
1740315660000|2025-02-23 13:01:00|64.62|64.22|64.56|64.16|64.62|64.22|64.56|64.16|6
1740315670000|2025-02-23 13:01:10|64.55|64.15|64.58|64.18|64.6|64.2|64.55|64.15|7
1740315680000|2025-02-23 13:01:20|64.57|64.17|64.58|64.18|64.59|64.19|64.56|64.16|8
1740315690000|2025-02-23 13:01:30|64.57|64.17|64.62|64.22|64.7|64.3|64.57|64.17|9
1740315700000|2025-02-23 13:01:40|64.61|64.21|64.58|64.18|64.61|64.21|64.56|64.16|8
1740315710000|2025-02-23 13:01:50|64.57|64.17|64.66|64.26|64.68|64.28|64.57|64.17|10
1740315720000|2025-02-23 13:02:00|64.63|64.23|64.56|64.16|64.63|64.23|64.56|64.16|7
1740315730000|2025-02-23 13:02:10|64.57|64.17|64.6|64.2|64.62|64.22|64.57|64.17|8
1740315750000|2025-02-23 13:02:30|64.64|64.24|64.67|64.27|64.69|64.29|64.64|64.24|8
1740315760000|2025-02-23 13:02:40|64.66|64.26|64.66|64.26|64.67|64.27|64.66|64.26|3
1740315780000|2025-02-23 13:03:00|64.7|64.3|64.67|64.27|64.7|64.3|64.65|64.25|4
1740315790000|2025-02-23 13:03:10|64.68|64.28|64.69|64.29|64.7|64.3|64.68|64.28|5
1740315800000|2025-02-23 13:03:20|64.68|64.28|64.69|64.29|64.71|64.31|64.68|64.28|4
1740315810000|2025-02-23 13:03:30|64.71|64.31|64.7|64.3|64.73|64.33|64.69|64.29|7
1740315820000|2025-02-23 13:03:40|64.69|64.29|64.75|64.35|64.75|64.35|64.69|64.29|5
1740315830000|2025-02-23 13:03:50|64.76|64.36|64.81|64.41|64.82|64.42|64.75|64.35|13
1740315840000|2025-02-23 13:04:00|64.76|64.36|64.71|64.31|64.77|64.37|64.71|64.31|12
1740315850000|2025-02-23 13:04:10|64.7|64.3|64.71|64.31|64.73|64.33|64.69|64.29|8
1740315860000|2025-02-23 13:04:20|64.75|64.35|64.76|64.36|64.8|64.4|64.75|64.35|7
1740315870000|2025-02-23 13:04:30|64.77|64.37|64.8|64.4|64.81|64.41|64.77|64.37|6
1740315880000|2025-02-23 13:04:40|64.79|64.39|64.81|64.41|64.82|64.42|64.79|64.39|5
1740315900000|2025-02-23 13:05:00|64.78|64.38|64.81|64.41|64.81|64.41|64.78|64.38|4
1740315930000|2025-02-23 13:05:30|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1740315940000|2025-02-23 13:05:40|64.78|64.38|64.8|64.4|64.83|64.43|64.78|64.38|7
1740315950000|2025-02-23 13:05:50|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1740315960000|2025-02-23 13:06:00|64.83|64.43|64.9|64.5|64.93|64.53|64.83|64.43|8
1740315970000|2025-02-23 13:06:10|64.89|64.49|64.86|64.46|64.92|64.52|64.86|64.46|5
1740315980000|2025-02-23 13:06:20|64.87|64.47|64.9|64.5|64.91|64.51|64.87|64.47|8
1740315990000|2025-02-23 13:06:30|64.89|64.49|64.88|64.48|64.89|64.49|64.88|64.48|2
1740316000000|2025-02-23 13:06:40|64.91|64.51|64.86|64.46|64.91|64.51|64.8|64.4|10
1740316010000|2025-02-23 13:06:50|64.87|64.47|64.89|64.49|64.94|64.54|64.87|64.47|7
1740316020000|2025-02-23 13:07:00|64.88|64.48|64.87|64.47|64.88|64.48|64.87|64.47|2
1740316030000|2025-02-23 13:07:10|64.91|64.51|64.86|64.46|64.91|64.51|64.84|64.44|9
1740316040000|2025-02-23 13:07:20|64.87|64.47|64.85|64.45|64.91|64.51|64.83|64.43|12
1740316050000|2025-02-23 13:07:30|64.88|64.48|64.86|64.46|64.89|64.49|64.84|64.44|6
1740316060000|2025-02-23 13:07:40|64.9|64.5|64.88|64.48|64.9|64.5|64.88|64.48|3
1740316070000|2025-02-23 13:07:50|64.87|64.47|64.87|64.47|64.91|64.51|64.86|64.46|6
1740316080000|2025-02-23 13:08:00|64.88|64.48|64.89|64.49|64.9|64.5|64.84|64.44|10
1740316090000|2025-02-23 13:08:10|64.88|64.48|64.87|64.47|64.89|64.49|64.87|64.47|4
1740316100000|2025-02-23 13:08:20|64.9|64.5|64.79|64.39|64.9|64.5|64.77|64.37|11
1740316110000|2025-02-23 13:08:30|64.8|64.4|64.79|64.39|64.82|64.42|64.79|64.39|5
1740316160000|2025-02-23 13:09:20|64.76|64.36|64.79|64.39|64.81|64.41|64.76|64.36|5
1740316170000|2025-02-23 13:09:30|64.8|64.4|64.79|64.39|64.8|64.4|64.79|64.39|2
1740316200000|2025-02-23 13:10:00|64.89|64.49|64.78|64.38|64.89|64.49|64.77|64.37|8
1740316210000|2025-02-23 13:10:10|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|4
1740316220000|2025-02-23 13:10:20|64.81|64.41|64.78|64.38|64.81|64.41|64.78|64.38|6
1740316230000|2025-02-23 13:10:30|64.82|64.42|64.79|64.39|64.88|64.48|64.79|64.39|9
1740316260000|2025-02-23 13:11:00|64.76|64.36|64.79|64.39|64.81|64.41|64.76|64.36|7
1740316270000|2025-02-23 13:11:10|64.78|64.38|64.79|64.39|64.8|64.4|64.75|64.35|6
1740316280000|2025-02-23 13:11:20|64.78|64.38|64.79|64.39|64.8|64.4|64.75|64.35|6
1740316290000|2025-02-23 13:11:30|64.78|64.38|64.78|64.38|64.8|64.4|64.73|64.33|9
1740316300000|2025-02-23 13:11:40|64.77|64.37|64.79|64.39|64.8|64.4|64.76|64.36|4
1740316310000|2025-02-23 13:11:50|64.78|64.38|64.78|64.38|64.81|64.41|64.78|64.38|9
1740316320000|2025-02-23 13:12:00|64.81|64.41|64.79|64.39|64.81|64.41|64.77|64.37|7
1740316330000|2025-02-23 13:12:10|64.78|64.38|64.79|64.39|64.81|64.41|64.77|64.37|4
1740316340000|2025-02-23 13:12:20|64.78|64.38|64.77|64.37|64.79|64.39|64.75|64.35|6
1740316350000|2025-02-23 13:12:30|64.76|64.36|64.79|64.39|64.79|64.39|64.76|64.36|6
1740316360000|2025-02-23 13:12:40|64.78|64.38|64.79|64.39|64.82|64.42|64.78|64.38|9
1740316370000|2025-02-23 13:12:50|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1740316380000|2025-02-23 13:13:00|64.81|64.41|64.79|64.39|64.81|64.41|64.79|64.39|3
1740316390000|2025-02-23 13:13:10|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1740316400000|2025-02-23 13:13:20|64.75|64.35|64.79|64.39|64.8|64.4|64.75|64.35|6
1740316410000|2025-02-23 13:13:30|64.81|64.41|64.8|64.4|64.81|64.41|64.79|64.39|4
1740316420000|2025-02-23 13:13:40|64.79|64.39|64.79|64.39|64.81|64.41|64.78|64.38|5
1740316430000|2025-02-23 13:13:50|64.76|64.36|64.76|64.36|64.81|64.41|64.76|64.36|9
1740316440000|2025-02-23 13:14:00|64.74|64.34|64.75|64.35|64.75|64.35|64.72|64.32|4
1740316450000|2025-02-23 13:14:10|64.76|64.36|64.78|64.38|64.8|64.4|64.76|64.36|6
1740316460000|2025-02-23 13:14:20|64.8|64.4|64.8|64.4|64.81|64.41|64.78|64.38|5
1740316470000|2025-02-23 13:14:30|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1740316480000|2025-02-23 13:14:40|64.77|64.37|64.81|64.41|64.81|64.41|64.77|64.37|8
1740316490000|2025-02-23 13:14:50|64.8|64.4|64.77|64.37|64.8|64.4|64.77|64.37|4
1740316500000|2025-02-23 13:15:00|64.81|64.41|64.79|64.39|64.81|64.41|64.79|64.39|3
1740316510000|2025-02-23 13:15:10|64.78|64.38|64.72|64.32|64.81|64.41|64.72|64.32|9
1740316520000|2025-02-23 13:15:20|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740316530000|2025-02-23 13:15:30|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|4
1740316540000|2025-02-23 13:15:40|64.7|64.3|64.71|64.31|64.74|64.34|64.7|64.3|4
1740316550000|2025-02-23 13:15:50|64.7|64.3|64.79|64.39|64.79|64.39|64.7|64.3|8
1740316560000|2025-02-23 13:16:00|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740316570000|2025-02-23 13:16:10|64.83|64.43|64.79|64.39|64.83|64.43|64.79|64.39|7
1740316590000|2025-02-23 13:16:30|64.9|64.5|64.88|64.48|64.9|64.5|64.85|64.45|5
1740316600000|2025-02-23 13:16:40|64.84|64.44|64.86|64.46|64.9|64.5|64.84|64.44|7
1740316610000|2025-02-23 13:16:50|64.85|64.45|64.85|64.45|64.85|64.45|64.8|64.4|12
1740316620000|2025-02-23 13:17:00|64.86|64.46|64.84|64.44|64.87|64.47|64.82|64.42|6
1740316630000|2025-02-23 13:17:10|64.85|64.45|64.8|64.4|64.9|64.5|64.8|64.4|12
1740316640000|2025-02-23 13:17:20|64.79|64.39|64.75|64.35|64.81|64.41|64.75|64.35|7
1740316650000|2025-02-23 13:17:30|64.74|64.34|64.79|64.39|64.79|64.39|64.74|64.34|6
1740316660000|2025-02-23 13:17:40|64.78|64.38|64.77|64.37|64.78|64.38|64.77|64.37|2
1740316670000|2025-02-23 13:17:50|64.76|64.36|64.76|64.36|64.79|64.39|64.76|64.36|3
1740316680000|2025-02-23 13:18:00|64.77|64.37|64.72|64.32|64.77|64.37|64.72|64.32|5
1740316690000|2025-02-23 13:18:10|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|7
1740316700000|2025-02-23 13:18:20|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740316710000|2025-02-23 13:18:30|64.69|64.29|64.71|64.31|64.71|64.31|64.68|64.28|4
1740316720000|2025-02-23 13:18:40|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|2
1740316730000|2025-02-23 13:18:50|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|2
1740316740000|2025-02-23 13:19:00|64.68|64.28|64.6|64.2|64.69|64.29|64.6|64.2|9
1740316750000|2025-02-23 13:19:10|64.59|64.19|64.55|64.15|64.59|64.19|64.54|64.14|4
1740316770000|2025-02-23 13:19:30|64.54|64.14|64.57|64.17|64.57|64.17|64.54|64.14|4
1740316790000|2025-02-23 13:19:50|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740316800000|2025-02-23 13:20:00|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740316810000|2025-02-23 13:20:10|64.53|64.13|64.56|64.16|64.56|64.16|64.53|64.13|4
1740316840000|2025-02-23 13:20:40|64.55|64.15|64.58|64.18|64.59|64.19|64.55|64.15|4
1740316850000|2025-02-23 13:20:50|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740316870000|2025-02-23 13:21:10|64.59|64.19|64.61|64.21|64.61|64.21|64.59|64.19|3
1740316880000|2025-02-23 13:21:20|64.6|64.2|64.64|64.24|64.64|64.24|64.6|64.2|5
1740316890000|2025-02-23 13:21:30|64.66|64.26|64.66|64.26|64.7|64.3|64.66|64.26|6
1740316910000|2025-02-23 13:21:50|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740316920000|2025-02-23 13:22:00|64.61|64.21|64.59|64.19|64.62|64.22|64.59|64.19|3
1740316930000|2025-02-23 13:22:10|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740316940000|2025-02-23 13:22:20|64.59|64.19|64.57|64.17|64.63|64.23|64.56|64.16|10
1740316950000|2025-02-23 13:22:30|64.58|64.18|64.58|64.18|64.59|64.19|64.58|64.18|3
1740316960000|2025-02-23 13:22:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740316980000|2025-02-23 13:23:00|64.58|64.18|64.59|64.19|64.6|64.2|64.58|64.18|3
1740316990000|2025-02-23 13:23:10|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740317000000|2025-02-23 13:23:20|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740317010000|2025-02-23 13:23:30|64.59|64.19|64.58|64.18|64.6|64.2|64.58|64.18|3
1740317020000|2025-02-23 13:23:40|64.59|64.19|64.67|64.27|64.67|64.27|64.58|64.18|8
1740317030000|2025-02-23 13:23:50|64.63|64.23|64.66|64.26|64.67|64.27|64.63|64.23|6
1740317050000|2025-02-23 13:24:10|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|2
1740317060000|2025-02-23 13:24:20|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740317070000|2025-02-23 13:24:30|64.62|64.22|64.6|64.2|64.66|64.26|64.6|64.2|7
1740317080000|2025-02-23 13:24:40|64.61|64.21|64.64|64.24|64.64|64.24|64.61|64.21|4
1740317090000|2025-02-23 13:24:50|64.65|64.25|64.66|64.26|64.68|64.28|64.65|64.25|6
1740317100000|2025-02-23 13:25:00|64.65|64.25|64.56|64.16|64.65|64.25|64.55|64.15|7
1740317110000|2025-02-23 13:25:10|64.57|64.17|64.57|64.17|64.57|64.17|64.55|64.15|5
1740317120000|2025-02-23 13:25:20|64.56|64.16|64.61|64.21|64.62|64.22|64.56|64.16|3
1740317130000|2025-02-23 13:25:30|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|2
1740317140000|2025-02-23 13:25:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740317150000|2025-02-23 13:25:50|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740317180000|2025-02-23 13:26:20|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1740317190000|2025-02-23 13:26:30|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740317200000|2025-02-23 13:26:40|64.57|64.17|64.58|64.18|64.59|64.19|64.57|64.17|3
1740317210000|2025-02-23 13:26:50|64.57|64.17|64.59|64.19|64.61|64.21|64.57|64.17|4
1740317220000|2025-02-23 13:27:00|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740317230000|2025-02-23 13:27:10|64.61|64.21|64.59|64.19|64.61|64.21|64.58|64.18|5
1740317240000|2025-02-23 13:27:20|64.58|64.18|64.58|64.18|64.59|64.19|64.57|64.17|6
1740317250000|2025-02-23 13:27:30|64.6|64.2|64.6|64.2|64.63|64.23|64.59|64.19|6
1740317260000|2025-02-23 13:27:40|64.59|64.19|64.6|64.2|64.62|64.22|64.59|64.19|4
1740317270000|2025-02-23 13:27:50|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740317280000|2025-02-23 13:28:00|64.61|64.21|64.59|64.19|64.61|64.21|64.59|64.19|3
1740317290000|2025-02-23 13:28:10|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|6
1740317310000|2025-02-23 13:28:30|64.58|64.18|64.58|64.18|64.58|64.18|64.56|64.16|4
1740317320000|2025-02-23 13:28:40|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740317330000|2025-02-23 13:28:50|64.58|64.18|64.6|64.2|64.62|64.22|64.58|64.18|10
1740317340000|2025-02-23 13:29:00|64.59|64.19|64.58|64.18|64.6|64.2|64.58|64.18|4
1740317350000|2025-02-23 13:29:10|64.61|64.21|64.59|64.19|64.61|64.21|64.59|64.19|3
1740317360000|2025-02-23 13:29:20|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740317380000|2025-02-23 13:29:40|64.59|64.19|64.6|64.2|64.62|64.22|64.59|64.19|3
1740317390000|2025-02-23 13:29:50|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|2
1740317400000|2025-02-23 13:30:00|64.62|64.22|64.58|64.18|64.62|64.22|64.58|64.18|5
1740317410000|2025-02-23 13:30:10|64.61|64.21|64.6|64.2|64.62|64.22|64.59|64.19|6
1740317420000|2025-02-23 13:30:20|64.59|64.19|64.6|64.2|64.64|64.24|64.59|64.19|5
1740317440000|2025-02-23 13:30:40|64.59|64.19|64.57|64.17|64.59|64.19|64.57|64.17|2
1740317450000|2025-02-23 13:30:50|64.58|64.18|64.59|64.19|64.59|64.19|64.57|64.17|4
1740317460000|2025-02-23 13:31:00|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|2
1740317470000|2025-02-23 13:31:10|64.61|64.21|64.6|64.2|64.62|64.22|64.59|64.19|8
1740317480000|2025-02-23 13:31:20|64.59|64.19|64.56|64.16|64.6|64.2|64.55|64.15|5
1740317490000|2025-02-23 13:31:30|64.57|64.17|64.51|64.11|64.6|64.2|64.51|64.11|9
1740317500000|2025-02-23 13:31:40|64.53|64.13|64.48|64.08|64.59|64.19|64.48|64.08|8
1740317520000|2025-02-23 13:32:00|64.47|64.07|64.48|64.08|64.51|64.11|64.47|64.07|9
1740317530000|2025-02-23 13:32:10|64.49|64.09|64.43|64.03|64.49|64.09|64.38|63.98|16
1740317540000|2025-02-23 13:32:20|64.44|64.04|64.51|64.11|64.51|64.11|64.44|64.04|9
1740317570000|2025-02-23 13:32:50|64.45|64.05|64.5|64.1|64.5|64.1|64.45|64.05|5
1740317580000|2025-02-23 13:33:00|64.51|64.11|64.5|64.1|64.51|64.11|64.45|64.05|7
1740317600000|2025-02-23 13:33:20|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1740317630000|2025-02-23 13:33:50|64.47|64.07|64.51|64.11|64.53|64.13|64.47|64.07|5
1740317650000|2025-02-23 13:34:10|64.54|64.14|64.57|64.17|64.58|64.18|64.54|64.14|6
1740317660000|2025-02-23 13:34:20|64.53|64.13|64.59|64.19|64.59|64.19|64.53|64.13|5
1740317670000|2025-02-23 13:34:30|64.6|64.2|64.59|64.19|64.63|64.23|64.55|64.15|12
1740317680000|2025-02-23 13:34:40|64.57|64.17|64.67|64.27|64.67|64.27|64.57|64.17|7
1740317690000|2025-02-23 13:34:50|64.68|64.28|64.68|64.28|64.69|64.29|64.67|64.27|5
1740317700000|2025-02-23 13:35:00|64.64|64.24|64.59|64.19|64.65|64.25|64.59|64.19|7
1740317710000|2025-02-23 13:35:10|64.58|64.18|64.57|64.17|64.63|64.23|64.56|64.16|9
1740317720000|2025-02-23 13:35:20|64.58|64.18|64.58|64.18|64.59|64.19|64.58|64.18|5
1740317730000|2025-02-23 13:35:30|64.61|64.21|64.61|64.21|64.61|64.21|64.59|64.19|4
1740317740000|2025-02-23 13:35:40|64.64|64.24|64.61|64.21|64.64|64.24|64.61|64.21|4
1740317760000|2025-02-23 13:36:00|64.64|64.24|64.62|64.22|64.64|64.24|64.62|64.22|2
1740317770000|2025-02-23 13:36:10|64.61|64.21|64.61|64.21|64.63|64.23|64.61|64.21|6
1740317780000|2025-02-23 13:36:20|64.63|64.23|64.62|64.22|64.65|64.25|64.61|64.21|8
1740317790000|2025-02-23 13:36:30|64.61|64.21|64.61|64.21|64.64|64.24|64.61|64.21|5
1740317800000|2025-02-23 13:36:40|64.64|64.24|64.62|64.22|64.64|64.24|64.61|64.21|6
1740317810000|2025-02-23 13:36:50|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1740317820000|2025-02-23 13:37:00|64.61|64.21|64.61|64.21|64.63|64.23|64.61|64.21|6
1740317830000|2025-02-23 13:37:10|64.6|64.2|64.63|64.23|64.63|64.23|64.6|64.2|9
1740317840000|2025-02-23 13:37:20|64.61|64.21|64.62|64.22|64.63|64.23|64.6|64.2|8
1740317850000|2025-02-23 13:37:30|64.61|64.21|64.62|64.22|64.64|64.24|64.61|64.21|6
1740317860000|2025-02-23 13:37:40|64.61|64.21|64.62|64.22|64.63|64.23|64.6|64.2|4
1740317870000|2025-02-23 13:37:50|64.55|64.15|64.58|64.18|64.58|64.18|64.55|64.15|4
1740317880000|2025-02-23 13:38:00|64.54|64.14|64.59|64.19|64.62|64.22|64.54|64.14|9
1740317890000|2025-02-23 13:38:10|64.58|64.18|64.62|64.22|64.62|64.22|64.58|64.18|6
1740317900000|2025-02-23 13:38:20|64.64|64.24|64.6|64.2|64.64|64.24|64.6|64.2|7
1740317910000|2025-02-23 13:38:30|64.63|64.23|64.62|64.22|64.65|64.25|64.6|64.2|10
1740317920000|2025-02-23 13:38:40|64.61|64.21|64.6|64.2|64.62|64.22|64.6|64.2|4
1740317930000|2025-02-23 13:38:50|64.63|64.23|64.6|64.2|64.63|64.23|64.6|64.2|4
1740317940000|2025-02-23 13:39:00|64.65|64.25|64.6|64.2|64.65|64.25|64.6|64.2|4
1740317960000|2025-02-23 13:39:20|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|4
1740317970000|2025-02-23 13:39:30|64.6|64.2|64.57|64.17|64.64|64.24|64.55|64.15|7
1740317980000|2025-02-23 13:39:40|64.59|64.19|64.63|64.23|64.65|64.25|64.56|64.16|7
1740317990000|2025-02-23 13:39:50|64.66|64.26|64.63|64.23|64.66|64.26|64.63|64.23|7
1740318000000|2025-02-23 13:40:00|64.65|64.25|64.63|64.23|64.66|64.26|64.63|64.23|9
1740318010000|2025-02-23 13:40:10|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|3
1740318020000|2025-02-23 13:40:20|64.65|64.25|64.63|64.23|64.65|64.25|64.63|64.23|6
1740318030000|2025-02-23 13:40:30|64.66|64.26|64.63|64.23|64.66|64.26|64.63|64.23|9
1740318040000|2025-02-23 13:40:40|64.66|64.26|64.64|64.24|64.66|64.26|64.63|64.23|7
1740318050000|2025-02-23 13:40:50|64.63|64.23|64.63|64.23|64.66|64.26|64.63|64.23|8
1740318060000|2025-02-23 13:41:00|64.65|64.25|64.6|64.2|64.65|64.25|64.6|64.2|4
1740318070000|2025-02-23 13:41:10|64.63|64.23|64.58|64.18|64.63|64.23|64.58|64.18|6
1740318080000|2025-02-23 13:41:20|64.61|64.21|64.59|64.19|64.61|64.21|64.59|64.19|5
1740318090000|2025-02-23 13:41:30|64.58|64.18|64.61|64.21|64.63|64.23|64.58|64.18|6
1740318100000|2025-02-23 13:41:40|64.6|64.2|64.6|64.2|64.63|64.23|64.6|64.2|7
1740318110000|2025-02-23 13:41:50|64.63|64.23|64.61|64.21|64.63|64.23|64.6|64.2|7
1740318120000|2025-02-23 13:42:00|64.6|64.2|64.62|64.22|64.63|64.23|64.6|64.2|3
1740318130000|2025-02-23 13:42:10|64.61|64.21|64.62|64.22|64.63|64.23|64.6|64.2|5
1740318150000|2025-02-23 13:42:30|64.61|64.21|64.62|64.22|64.64|64.24|64.61|64.21|4
1740318160000|2025-02-23 13:42:40|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1740318180000|2025-02-23 13:43:00|64.6|64.2|64.61|64.21|64.63|64.23|64.6|64.2|6
1740318190000|2025-02-23 13:43:10|64.6|64.2|64.61|64.21|64.62|64.22|64.6|64.2|3
1740318200000|2025-02-23 13:43:20|64.6|64.2|64.61|64.21|64.63|64.23|64.6|64.2|5
1740318210000|2025-02-23 13:43:30|64.63|64.23|64.62|64.22|64.64|64.24|64.61|64.21|10
1740318220000|2025-02-23 13:43:40|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1740318240000|2025-02-23 13:44:00|64.64|64.24|64.61|64.21|64.64|64.24|64.61|64.21|3
1740318250000|2025-02-23 13:44:10|64.64|64.24|64.61|64.21|64.64|64.24|64.61|64.21|4
1740318270000|2025-02-23 13:44:30|64.64|64.24|64.62|64.22|64.64|64.24|64.61|64.21|6
1740318280000|2025-02-23 13:44:40|64.66|64.26|64.69|64.29|64.7|64.3|64.66|64.26|6
1740318290000|2025-02-23 13:44:50|64.68|64.28|64.69|64.29|64.69|64.29|64.67|64.27|4
1740318300000|2025-02-23 13:45:00|64.7|64.3|64.69|64.29|64.7|64.3|64.67|64.27|7
1740318310000|2025-02-23 13:45:10|64.68|64.28|64.78|64.38|64.78|64.38|64.68|64.28|12
1740318320000|2025-02-23 13:45:20|64.81|64.41|64.78|64.38|64.81|64.41|64.78|64.38|6
1740318330000|2025-02-23 13:45:30|64.81|64.41|64.79|64.39|64.81|64.41|64.79|64.39|5
1740318360000|2025-02-23 13:46:00|64.78|64.38|64.78|64.38|64.81|64.41|64.78|64.38|5
1740318370000|2025-02-23 13:46:10|64.81|64.41|64.8|64.4|64.81|64.41|64.8|64.4|2
1740318380000|2025-02-23 13:46:20|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1740318390000|2025-02-23 13:46:30|64.83|64.43|64.79|64.39|64.83|64.43|64.79|64.39|8
1740318400000|2025-02-23 13:46:40|64.78|64.38|64.8|64.4|64.81|64.41|64.78|64.38|5
1740318410000|2025-02-23 13:46:50|64.79|64.39|64.8|64.4|64.82|64.42|64.78|64.38|7
1740318420000|2025-02-23 13:47:00|64.79|64.39|64.8|64.4|64.82|64.42|64.79|64.39|4
1740318440000|2025-02-23 13:47:20|64.83|64.43|64.83|64.43|64.83|64.43|64.83|64.43|1
1740318450000|2025-02-23 13:47:30|64.84|64.44|64.79|64.39|64.9|64.5|64.78|64.38|10
1740318460000|2025-02-23 13:47:40|64.8|64.4|64.87|64.47|64.88|64.48|64.8|64.4|8
1740318470000|2025-02-23 13:47:50|64.86|64.46|64.89|64.49|64.9|64.5|64.86|64.46|7
1740318480000|2025-02-23 13:48:00|64.88|64.48|64.87|64.47|64.88|64.48|64.87|64.47|2
1740318490000|2025-02-23 13:48:10|64.9|64.5|64.89|64.49|64.93|64.53|64.89|64.49|8
1740318500000|2025-02-23 13:48:20|64.83|64.43|64.88|64.48|64.9|64.5|64.8|64.4|19
1740318510000|2025-02-23 13:48:30|64.87|64.47|64.79|64.39|64.88|64.48|64.77|64.37|9
1740318520000|2025-02-23 13:48:40|64.74|64.34|64.78|64.38|64.78|64.38|64.74|64.34|5
1740318570000|2025-02-23 13:49:30|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|8
1740318580000|2025-02-23 13:49:40|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1740318590000|2025-02-23 13:49:50|64.79|64.39|64.79|64.39|64.79|64.39|64.78|64.38|5
1740318650000|2025-02-23 13:50:50|64.78|64.38|64.78|64.38|64.79|64.39|64.78|64.38|7
1740318660000|2025-02-23 13:51:00|64.77|64.37|64.78|64.38|64.78|64.38|64.77|64.37|6
1740318740000|2025-02-23 13:52:20|64.76|64.36|64.73|64.33|64.76|64.36|64.73|64.33|4
1740318750000|2025-02-23 13:52:30|64.71|64.31|64.71|64.31|64.73|64.33|64.71|64.31|6
1740318760000|2025-02-23 13:52:40|64.7|64.3|64.71|64.31|64.71|64.31|64.7|64.3|2
1740318770000|2025-02-23 13:52:50|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740318780000|2025-02-23 13:53:00|64.74|64.34|64.71|64.31|64.74|64.34|64.71|64.31|3
1740318880000|2025-02-23 13:54:40|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|2
1740318890000|2025-02-23 13:54:50|64.68|64.28|64.69|64.29|64.69|64.29|64.68|64.28|2
1740318900000|2025-02-23 13:55:00|64.68|64.28|64.68|64.28|64.69|64.29|64.68|64.28|3
1740318930000|2025-02-23 13:55:30|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740318990000|2025-02-23 13:56:30|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740319050000|2025-02-23 13:57:30|64.65|64.25|64.66|64.26|64.66|64.26|64.65|64.25|2
1740319080000|2025-02-23 13:58:00|64.69|64.29|64.7|64.3|64.73|64.33|64.68|64.28|6
1740319090000|2025-02-23 13:58:10|64.69|64.29|64.67|64.27|64.7|64.3|64.66|64.26|7
1740319100000|2025-02-23 13:58:20|64.71|64.31|64.68|64.28|64.71|64.31|64.68|64.28|8
1740319110000|2025-02-23 13:58:30|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|3
1740319130000|2025-02-23 13:58:50|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740319150000|2025-02-23 13:59:10|64.72|64.32|64.69|64.29|64.72|64.32|64.69|64.29|4
1740319160000|2025-02-23 13:59:20|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740319170000|2025-02-23 13:59:30|64.72|64.32|64.69|64.29|64.72|64.32|64.69|64.29|6
1740319200000|2025-02-23 14:00:00|64.72|64.32|64.7|64.3|64.77|64.37|64.68|64.28|10
1740319210000|2025-02-23 14:00:10|64.75|64.35|64.78|64.38|64.84|64.44|64.75|64.35|12
1740319220000|2025-02-23 14:00:20|64.82|64.42|64.79|64.39|64.82|64.42|64.78|64.38|5
1740319230000|2025-02-23 14:00:30|64.78|64.38|64.76|64.36|64.82|64.42|64.76|64.36|5
1740319270000|2025-02-23 14:01:10|64.74|64.34|64.7|64.3|64.76|64.36|64.7|64.3|5
1740319280000|2025-02-23 14:01:20|64.71|64.31|64.7|64.3|64.71|64.31|64.7|64.3|2
1740319310000|2025-02-23 14:01:50|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740319330000|2025-02-23 14:02:10|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740319350000|2025-02-23 14:02:30|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740319440000|2025-02-23 14:04:00|64.72|64.32|64.7|64.3|64.72|64.32|64.7|64.3|3
1740319470000|2025-02-23 14:04:30|64.72|64.32|64.77|64.37|64.77|64.37|64.7|64.3|7
1740319480000|2025-02-23 14:04:40|64.8|64.4|64.79|64.39|64.83|64.43|64.79|64.39|7
1740319490000|2025-02-23 14:04:50|64.78|64.38|64.8|64.4|64.81|64.41|64.77|64.37|4
1740319500000|2025-02-23 14:05:00|64.79|64.39|64.79|64.39|64.82|64.42|64.79|64.39|4
1740319540000|2025-02-23 14:05:40|64.81|64.41|64.79|64.39|64.81|64.41|64.79|64.39|5
1740319550000|2025-02-23 14:05:50|64.82|64.42|64.8|64.4|64.82|64.42|64.79|64.39|7
1740319560000|2025-02-23 14:06:00|64.79|64.39|64.79|64.39|64.81|64.41|64.78|64.38|5
1740319570000|2025-02-23 14:06:10|64.78|64.38|64.75|64.35|64.78|64.38|64.73|64.33|5
1740319580000|2025-02-23 14:06:20|64.76|64.36|64.79|64.39|64.81|64.41|64.76|64.36|5
1740319590000|2025-02-23 14:06:30|64.78|64.38|64.8|64.4|64.81|64.41|64.78|64.38|3
1740319600000|2025-02-23 14:06:40|64.79|64.39|64.8|64.4|64.82|64.42|64.78|64.38|4
1740319610000|2025-02-23 14:06:50|64.79|64.39|64.8|64.4|64.82|64.42|64.78|64.38|5
1740319620000|2025-02-23 14:07:00|64.79|64.39|64.79|64.39|64.82|64.42|64.79|64.39|3
1740319630000|2025-02-23 14:07:10|64.82|64.42|64.77|64.37|64.82|64.42|64.74|64.34|10
1740319640000|2025-02-23 14:07:20|64.78|64.38|64.75|64.35|64.81|64.41|64.75|64.35|8
1740319650000|2025-02-23 14:07:30|64.76|64.36|64.77|64.37|64.81|64.41|64.76|64.36|12
1740319660000|2025-02-23 14:07:40|64.81|64.41|64.79|64.39|64.81|64.41|64.79|64.39|3
1740319670000|2025-02-23 14:07:50|64.8|64.4|64.78|64.38|64.8|64.4|64.78|64.38|3
1740319680000|2025-02-23 14:08:00|64.81|64.41|64.79|64.39|64.81|64.41|64.79|64.39|3
1740319690000|2025-02-23 14:08:10|64.78|64.38|64.8|64.4|64.82|64.42|64.78|64.38|6
1740319700000|2025-02-23 14:08:20|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1740319720000|2025-02-23 14:08:40|64.82|64.42|64.8|64.4|64.82|64.42|64.8|64.4|3
1740319730000|2025-02-23 14:08:50|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1740319740000|2025-02-23 14:09:00|64.81|64.41|64.79|64.39|64.81|64.41|64.79|64.39|5
1740319750000|2025-02-23 14:09:10|64.78|64.38|64.8|64.4|64.83|64.43|64.78|64.38|4
1740319760000|2025-02-23 14:09:20|64.79|64.39|64.81|64.41|64.82|64.42|64.78|64.38|4
1740319770000|2025-02-23 14:09:30|64.8|64.4|64.79|64.39|64.81|64.41|64.79|64.39|6
1740319780000|2025-02-23 14:09:40|64.82|64.42|64.79|64.39|64.82|64.42|64.77|64.37|8
1740319790000|2025-02-23 14:09:50|64.78|64.38|64.8|64.4|64.82|64.42|64.78|64.38|4
1740319800000|2025-02-23 14:10:00|64.79|64.39|64.75|64.35|64.79|64.39|64.73|64.33|5
1740319810000|2025-02-23 14:10:10|64.76|64.36|64.78|64.38|64.79|64.39|64.76|64.36|7
1740319820000|2025-02-23 14:10:20|64.77|64.37|64.8|64.4|64.82|64.42|64.77|64.37|6
1740319830000|2025-02-23 14:10:30|64.79|64.39|64.79|64.39|64.8|64.4|64.79|64.39|5
1740319840000|2025-02-23 14:10:40|64.83|64.43|64.79|64.39|64.83|64.43|64.79|64.39|4
1740319850000|2025-02-23 14:10:50|64.82|64.42|64.78|64.38|64.82|64.42|64.78|64.38|7
1740319860000|2025-02-23 14:11:00|64.79|64.39|64.8|64.4|64.8|64.4|64.78|64.38|3
1740319870000|2025-02-23 14:11:10|64.77|64.37|64.8|64.4|64.8|64.4|64.76|64.36|6
1740319880000|2025-02-23 14:11:20|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1740319890000|2025-02-23 14:11:30|64.81|64.41|64.78|64.38|64.81|64.41|64.78|64.38|4
1740319900000|2025-02-23 14:11:40|64.81|64.41|64.79|64.39|64.81|64.41|64.79|64.39|3
1740319920000|2025-02-23 14:12:00|64.78|64.38|64.78|64.38|64.79|64.39|64.78|64.38|3
1740319940000|2025-02-23 14:12:20|64.81|64.41|64.79|64.39|64.81|64.41|64.79|64.39|3
1740319950000|2025-02-23 14:12:30|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1740319960000|2025-02-23 14:12:40|64.81|64.41|64.8|64.4|64.81|64.41|64.8|64.4|2
1740319970000|2025-02-23 14:12:50|64.79|64.39|64.81|64.41|64.82|64.42|64.79|64.39|3
1740319980000|2025-02-23 14:13:00|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740319990000|2025-02-23 14:13:10|64.77|64.37|64.79|64.39|64.79|64.39|64.77|64.37|3
1740320000000|2025-02-23 14:13:20|64.78|64.38|64.8|64.4|64.81|64.41|64.78|64.38|3
1740320010000|2025-02-23 14:13:30|64.79|64.39|64.78|64.38|64.8|64.4|64.78|64.38|4
1740320040000|2025-02-23 14:14:00|64.81|64.41|64.9|64.5|64.9|64.5|64.8|64.4|11
1740320050000|2025-02-23 14:14:10|64.89|64.49|64.87|64.47|64.9|64.5|64.87|64.47|7
1740320060000|2025-02-23 14:14:20|64.9|64.5|64.91|64.51|64.91|64.51|64.85|64.45|7
1740320070000|2025-02-23 14:14:30|64.9|64.5|64.88|64.48|64.9|64.5|64.88|64.48|3
1740320080000|2025-02-23 14:14:40|64.9|64.5|64.88|64.48|64.9|64.5|64.88|64.48|4
1740320110000|2025-02-23 14:15:10|64.9|64.5|64.9|64.5|64.91|64.51|64.89|64.49|4
1740320120000|2025-02-23 14:15:20|64.92|64.52|64.9|64.5|64.92|64.52|64.9|64.5|2
1740320140000|2025-02-23 14:15:40|64.87|64.47|64.89|64.49|64.89|64.49|64.87|64.47|3
1740320150000|2025-02-23 14:15:50|64.94|64.54|64.99|64.59|65|64.6|64.94|64.54|5
1740320160000|2025-02-23 14:16:00|64.98|64.58|65.02|64.62|65.03|64.63|64.98|64.58|7
1740320170000|2025-02-23 14:16:10|65.01|64.61|64.96|64.56|65.01|64.61|64.96|64.56|5
1740320200000|2025-02-23 14:16:40|64.92|64.52|64.94|64.54|64.95|64.55|64.92|64.52|4
1740320210000|2025-02-23 14:16:50|64.9|64.5|64.89|64.49|64.94|64.54|64.89|64.49|5
1740320220000|2025-02-23 14:17:00|64.87|64.47|64.9|64.5|64.9|64.5|64.87|64.47|4
1740320230000|2025-02-23 14:17:10|64.89|64.49|64.88|64.48|64.9|64.5|64.88|64.48|4
1740320240000|2025-02-23 14:17:20|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1740320250000|2025-02-23 14:17:30|64.86|64.46|64.86|64.46|64.86|64.46|64.86|64.46|1
1740320270000|2025-02-23 14:17:50|64.89|64.49|64.94|64.54|64.94|64.54|64.89|64.49|4
1740320280000|2025-02-23 14:18:00|64.93|64.53|64.89|64.49|64.93|64.53|64.86|64.46|6
1740320310000|2025-02-23 14:18:30|64.88|64.48|64.88|64.48|64.88|64.48|64.88|64.48|1
1740320320000|2025-02-23 14:18:40|64.84|64.44|64.9|64.5|64.9|64.5|64.84|64.44|6
1740320330000|2025-02-23 14:18:50|64.89|64.49|64.89|64.49|64.9|64.5|64.89|64.49|3
1740320340000|2025-02-23 14:19:00|64.92|64.52|64.86|64.46|64.92|64.52|64.86|64.46|4
1740320360000|2025-02-23 14:19:20|64.87|64.47|64.87|64.47|64.87|64.47|64.87|64.47|1
1740320370000|2025-02-23 14:19:30|64.9|64.5|64.9|64.5|64.9|64.5|64.9|64.5|1
1740320380000|2025-02-23 14:19:40|64.93|64.53|64.9|64.5|64.93|64.53|64.9|64.5|3
1740320390000|2025-02-23 14:19:50|64.93|64.53|64.96|64.56|64.96|64.56|64.91|64.51|7
1740320400000|2025-02-23 14:20:00|64.97|64.57|64.99|64.59|65.02|64.62|64.97|64.57|6
1740320410000|2025-02-23 14:20:10|64.98|64.58|64.91|64.51|65.01|64.61|64.91|64.51|7
1740320440000|2025-02-23 14:20:40|64.87|64.47|64.89|64.49|64.92|64.52|64.87|64.47|5
1740320460000|2025-02-23 14:21:00|64.94|64.54|64.89|64.49|64.94|64.54|64.89|64.49|8
1740320470000|2025-02-23 14:21:10|64.9|64.5|64.85|64.45|64.9|64.5|64.85|64.45|2
1740320480000|2025-02-23 14:21:20|64.9|64.5|64.9|64.5|64.94|64.54|64.9|64.5|12
1740320520000|2025-02-23 14:22:00|64.89|64.49|64.89|64.49|64.89|64.49|64.89|64.49|1
1740320530000|2025-02-23 14:22:10|64.92|64.52|64.9|64.5|64.92|64.52|64.9|64.5|3
1740320560000|2025-02-23 14:22:40|64.92|64.52|64.9|64.5|64.92|64.52|64.9|64.5|3
1740320570000|2025-02-23 14:22:50|64.93|64.53|64.84|64.44|64.93|64.53|64.84|64.44|9
1740320580000|2025-02-23 14:23:00|64.85|64.45|64.79|64.39|64.86|64.46|64.79|64.39|8
1740320590000|2025-02-23 14:23:10|64.75|64.35|64.79|64.39|64.79|64.39|64.75|64.35|4
1740320600000|2025-02-23 14:23:20|64.8|64.4|64.79|64.39|64.82|64.42|64.79|64.39|6
1740320610000|2025-02-23 14:23:30|64.84|64.44|64.79|64.39|64.84|64.44|64.79|64.39|7
1740320640000|2025-02-23 14:24:00|64.8|64.4|64.79|64.39|64.8|64.4|64.79|64.39|2
1740320660000|2025-02-23 14:24:20|64.8|64.4|64.79|64.39|64.8|64.4|64.79|64.39|2
1740320670000|2025-02-23 14:24:30|64.8|64.4|64.8|64.4|64.8|64.4|64.8|64.4|1
1740320680000|2025-02-23 14:24:40|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1740320700000|2025-02-23 14:25:00|64.77|64.37|64.71|64.31|64.78|64.38|64.71|64.31|5
1740320710000|2025-02-23 14:25:10|64.72|64.32|64.7|64.3|64.72|64.32|64.67|64.27|10
1740320730000|2025-02-23 14:25:30|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|2
1740320740000|2025-02-23 14:25:40|64.67|64.27|64.69|64.29|64.72|64.32|64.67|64.27|7
1740320750000|2025-02-23 14:25:50|64.7|64.3|64.7|64.3|64.72|64.32|64.68|64.28|6
1740320760000|2025-02-23 14:26:00|64.69|64.29|64.61|64.21|64.69|64.29|64.58|64.18|9
1740320770000|2025-02-23 14:26:10|64.57|64.17|64.61|64.21|64.61|64.21|64.57|64.17|7
1740320780000|2025-02-23 14:26:20|64.65|64.25|64.7|64.3|64.73|64.33|64.65|64.25|8
1740320790000|2025-02-23 14:26:30|64.69|64.29|64.6|64.2|64.69|64.29|64.6|64.2|6
1740320800000|2025-02-23 14:26:40|64.61|64.21|64.69|64.29|64.69|64.29|64.61|64.21|8
1740320810000|2025-02-23 14:26:50|64.68|64.28|64.69|64.29|64.73|64.33|64.68|64.28|10
1740320820000|2025-02-23 14:27:00|64.72|64.32|64.69|64.29|64.72|64.32|64.69|64.29|4
1740320830000|2025-02-23 14:27:10|64.72|64.32|64.69|64.29|64.72|64.32|64.69|64.29|4
1740320840000|2025-02-23 14:27:20|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740320850000|2025-02-23 14:27:30|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|2
1740320860000|2025-02-23 14:27:40|64.68|64.28|64.68|64.28|64.72|64.32|64.68|64.28|5
1740320870000|2025-02-23 14:27:50|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|3
1740320900000|2025-02-23 14:28:20|64.73|64.33|64.69|64.29|64.73|64.33|64.69|64.29|10
1740320920000|2025-02-23 14:28:40|64.73|64.33|64.7|64.3|64.73|64.33|64.7|64.3|4
1740320930000|2025-02-23 14:28:50|64.69|64.29|64.72|64.32|64.72|64.32|64.69|64.29|2
1740320940000|2025-02-23 14:29:00|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|4
1740320960000|2025-02-23 14:29:20|64.72|64.32|64.69|64.29|64.72|64.32|64.69|64.29|4
1740321020000|2025-02-23 14:30:20|64.67|64.27|64.69|64.29|64.72|64.32|64.67|64.27|6
1740321030000|2025-02-23 14:30:30|64.68|64.28|64.7|64.3|64.71|64.31|64.68|64.28|5
1740321040000|2025-02-23 14:30:40|64.69|64.29|64.7|64.3|64.72|64.32|64.69|64.29|4
1740321050000|2025-02-23 14:30:50|64.69|64.29|64.7|64.3|64.72|64.32|64.68|64.28|9
1740321060000|2025-02-23 14:31:00|64.69|64.29|64.66|64.26|64.72|64.32|64.64|64.24|11
1740321070000|2025-02-23 14:31:10|64.67|64.27|64.61|64.21|64.7|64.3|64.61|64.21|6
1740321090000|2025-02-23 14:31:30|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|2
1740321100000|2025-02-23 14:31:40|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740321110000|2025-02-23 14:31:50|64.62|64.22|64.62|64.22|64.62|64.22|64.62|64.22|1
1740321120000|2025-02-23 14:32:00|64.55|64.15|64.51|64.11|64.57|64.17|64.48|64.08|9
1740321130000|2025-02-23 14:32:10|64.5|64.1|64.47|64.07|64.5|64.1|64.46|64.06|5
1740321140000|2025-02-23 14:32:20|64.48|64.08|64.46|64.06|64.49|64.09|64.44|64.04|5
1740321150000|2025-02-23 14:32:30|64.47|64.07|64.5|64.1|64.5|64.1|64.47|64.07|3
1740321160000|2025-02-23 14:32:40|64.48|64.08|64.49|64.09|64.5|64.1|64.48|64.08|3
1740321170000|2025-02-23 14:32:50|64.5|64.1|64.51|64.11|64.53|64.13|64.49|64.09|6
1740321180000|2025-02-23 14:33:00|64.52|64.12|64.52|64.12|64.54|64.14|64.51|64.11|11
1740321190000|2025-02-23 14:33:10|64.54|64.14|64.52|64.12|64.54|64.14|64.51|64.11|8
1740321200000|2025-02-23 14:33:20|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1740321210000|2025-02-23 14:33:30|64.52|64.12|64.51|64.11|64.53|64.13|64.5|64.1|10
1740321220000|2025-02-23 14:33:40|64.52|64.12|64.52|64.12|64.54|64.14|64.52|64.12|5
1740321230000|2025-02-23 14:33:50|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|4
1740321240000|2025-02-23 14:34:00|64.51|64.11|64.55|64.15|64.56|64.16|64.51|64.11|6
1740321250000|2025-02-23 14:34:10|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740321260000|2025-02-23 14:34:20|64.55|64.15|64.55|64.15|64.55|64.15|64.54|64.14|5
1740321310000|2025-02-23 14:35:10|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740321320000|2025-02-23 14:35:20|64.56|64.16|64.56|64.16|64.58|64.18|64.54|64.14|7
1740321330000|2025-02-23 14:35:30|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740321350000|2025-02-23 14:35:50|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1740321360000|2025-02-23 14:36:00|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|4
1740321370000|2025-02-23 14:36:10|64.53|64.13|64.41|64.01|64.55|64.15|64.41|64.01|6
1740321380000|2025-02-23 14:36:20|64.4|64|64.45|64.05|64.45|64.05|64.4|64|10
1740321390000|2025-02-23 14:36:30|64.46|64.06|64.41|64.01|64.47|64.07|64.41|64.01|8
1740321400000|2025-02-23 14:36:40|64.42|64.02|64.41|64.01|64.42|64.02|64.38|63.98|8
1740321410000|2025-02-23 14:36:50|64.42|64.02|64.39|63.99|64.47|64.07|64.39|63.99|9
1740321420000|2025-02-23 14:37:00|64.41|64.01|64.47|64.07|64.47|64.07|64.4|64|7
1740321430000|2025-02-23 14:37:10|64.48|64.08|64.46|64.06|64.48|64.08|64.4|64|8
1740321440000|2025-02-23 14:37:20|64.47|64.07|64.48|64.08|64.49|64.09|64.43|64.03|7
1740321450000|2025-02-23 14:37:30|64.51|64.11|64.49|64.09|64.51|64.11|64.49|64.09|5
1740321470000|2025-02-23 14:37:50|64.44|64.04|64.46|64.06|64.46|64.06|64.44|64.04|3
1740321480000|2025-02-23 14:38:00|64.45|64.05|64.42|64.02|64.47|64.07|64.41|64.01|6
1740321490000|2025-02-23 14:38:10|64.43|64.03|64.48|64.08|64.48|64.08|64.43|64.03|5
1740321500000|2025-02-23 14:38:20|64.49|64.09|64.49|64.09|64.52|64.12|64.49|64.09|4
1740321510000|2025-02-23 14:38:30|64.48|64.08|64.46|64.06|64.49|64.09|64.44|64.04|7
1740321520000|2025-02-23 14:38:40|64.47|64.07|64.5|64.1|64.5|64.1|64.47|64.07|3
1740321530000|2025-02-23 14:38:50|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740321550000|2025-02-23 14:39:10|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1740321560000|2025-02-23 14:39:20|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|3
1740321570000|2025-02-23 14:39:30|64.53|64.13|64.51|64.11|64.56|64.16|64.51|64.11|9
1740321580000|2025-02-23 14:39:40|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|5
1740321590000|2025-02-23 14:39:50|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1740321600000|2025-02-23 14:40:00|64.5|64.1|64.51|64.11|64.52|64.12|64.49|64.09|4
1740321610000|2025-02-23 14:40:10|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1740321620000|2025-02-23 14:40:20|64.5|64.1|64.5|64.1|64.51|64.11|64.49|64.09|9
1740321630000|2025-02-23 14:40:30|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740321650000|2025-02-23 14:40:50|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|3
1740321660000|2025-02-23 14:41:00|64.49|64.09|64.51|64.11|64.52|64.12|64.49|64.09|3
1740321680000|2025-02-23 14:41:20|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|4
1740321690000|2025-02-23 14:41:30|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|4
1740321700000|2025-02-23 14:41:40|64.49|64.09|64.48|64.08|64.49|64.09|64.48|64.08|2
1740321720000|2025-02-23 14:42:00|64.47|64.07|64.48|64.08|64.48|64.08|64.47|64.07|2
1740321740000|2025-02-23 14:42:20|64.47|64.07|64.48|64.08|64.48|64.08|64.47|64.07|2
1740321820000|2025-02-23 14:43:40|64.5|64.1|64.56|64.16|64.58|64.18|64.5|64.1|7
1740321830000|2025-02-23 14:43:50|64.57|64.17|64.57|64.17|64.59|64.19|64.57|64.17|8
1740321850000|2025-02-23 14:44:10|64.59|64.19|64.51|64.11|64.59|64.19|64.51|64.11|5
1740321860000|2025-02-23 14:44:20|64.55|64.15|64.56|64.16|64.57|64.17|64.55|64.15|5
1740321880000|2025-02-23 14:44:40|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1740321890000|2025-02-23 14:44:50|64.57|64.17|64.6|64.2|64.6|64.2|64.57|64.17|2
1740321900000|2025-02-23 14:45:00|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|2
1740321920000|2025-02-23 14:45:20|64.6|64.2|64.6|64.2|64.6|64.2|64.59|64.19|5
1740321930000|2025-02-23 14:45:30|64.59|64.19|64.59|64.19|64.6|64.2|64.59|64.19|3
1740321940000|2025-02-23 14:45:40|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1740321950000|2025-02-23 14:45:50|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|3
1740321960000|2025-02-23 14:46:00|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|5
1740321970000|2025-02-23 14:46:10|64.62|64.22|64.69|64.29|64.69|64.29|64.61|64.21|6
1740321980000|2025-02-23 14:46:20|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740321990000|2025-02-23 14:46:30|64.66|64.26|64.61|64.21|64.67|64.27|64.61|64.21|4
1740322000000|2025-02-23 14:46:40|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1740322010000|2025-02-23 14:46:50|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|3
1740322020000|2025-02-23 14:47:00|64.62|64.22|64.68|64.28|64.69|64.29|64.62|64.22|6
1740322030000|2025-02-23 14:47:10|64.67|64.27|64.68|64.28|64.68|64.28|64.65|64.25|4
1740322040000|2025-02-23 14:47:20|64.66|64.26|64.6|64.2|64.66|64.26|64.6|64.2|6
1740322050000|2025-02-23 14:47:30|64.61|64.21|64.6|64.2|64.61|64.21|64.59|64.19|4
1740322060000|2025-02-23 14:47:40|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1740322070000|2025-02-23 14:47:50|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|2
1740322080000|2025-02-23 14:48:00|64.59|64.19|64.57|64.17|64.59|64.19|64.57|64.17|3
1740322090000|2025-02-23 14:48:10|64.56|64.16|64.54|64.14|64.56|64.16|64.54|64.14|4
1740322100000|2025-02-23 14:48:20|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1740322110000|2025-02-23 14:48:30|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|2
1740322120000|2025-02-23 14:48:40|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|4
1740322130000|2025-02-23 14:48:50|64.57|64.17|64.54|64.14|64.57|64.17|64.53|64.13|4
1740322140000|2025-02-23 14:49:00|64.57|64.17|64.54|64.14|64.57|64.17|64.54|64.14|2
1740322150000|2025-02-23 14:49:10|64.55|64.15|64.56|64.16|64.58|64.18|64.55|64.15|5
1740322160000|2025-02-23 14:49:20|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1740322170000|2025-02-23 14:49:30|64.58|64.18|64.58|64.18|64.59|64.19|64.58|64.18|3
1740322180000|2025-02-23 14:49:40|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740322190000|2025-02-23 14:49:50|64.61|64.21|64.59|64.19|64.61|64.21|64.59|64.19|3
1740322200000|2025-02-23 14:50:00|64.58|64.18|64.55|64.15|64.59|64.19|64.55|64.15|6
1740322210000|2025-02-23 14:50:10|64.58|64.18|64.56|64.16|64.59|64.19|64.56|64.16|5
1740322220000|2025-02-23 14:50:20|64.57|64.17|64.58|64.18|64.59|64.19|64.57|64.17|5
1740322230000|2025-02-23 14:50:30|64.57|64.17|64.59|64.19|64.59|64.19|64.57|64.17|3
1740322240000|2025-02-23 14:50:40|64.58|64.18|64.57|64.17|64.59|64.19|64.57|64.17|6
1740322250000|2025-02-23 14:50:50|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740322270000|2025-02-23 14:51:10|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740322280000|2025-02-23 14:51:20|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740322300000|2025-02-23 14:51:40|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740322310000|2025-02-23 14:51:50|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|2
1740322320000|2025-02-23 14:52:00|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|2
1740322330000|2025-02-23 14:52:10|64.56|64.16|64.57|64.17|64.58|64.18|64.56|64.16|3
1740322340000|2025-02-23 14:52:20|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1740322350000|2025-02-23 14:52:30|64.55|64.15|64.55|64.15|64.58|64.18|64.55|64.15|5
1740322360000|2025-02-23 14:52:40|64.6|64.2|64.55|64.15|64.6|64.2|64.55|64.15|9
1740322370000|2025-02-23 14:52:50|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740322390000|2025-02-23 14:53:10|64.53|64.13|64.48|64.08|64.53|64.13|64.48|64.08|5
1740322410000|2025-02-23 14:53:30|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1740322420000|2025-02-23 14:53:40|64.46|64.06|64.45|64.05|64.49|64.09|64.42|64.02|11
1740322430000|2025-02-23 14:53:50|64.47|64.07|64.47|64.07|64.48|64.08|64.47|64.07|5
1740322440000|2025-02-23 14:54:00|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1740322460000|2025-02-23 14:54:20|64.43|64.03|64.41|64.01|64.44|64.04|64.41|64.01|4
1740322470000|2025-02-23 14:54:30|64.4|64|64.41|64.01|64.41|64.01|64.4|64|2
1740322480000|2025-02-23 14:54:40|64.43|64.03|64.44|64.04|64.48|64.08|64.42|64.02|8
1740322490000|2025-02-23 14:54:50|64.45|64.05|64.42|64.02|64.45|64.05|64.42|64.02|3
1740322500000|2025-02-23 14:55:00|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1740322510000|2025-02-23 14:55:10|64.4|64|64.4|64|64.44|64.04|64.4|64|7
1740322520000|2025-02-23 14:55:20|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1740322540000|2025-02-23 14:55:40|64.38|63.98|64.41|64.01|64.42|64.02|64.38|63.98|6
1740322550000|2025-02-23 14:55:50|64.4|64|64.4|64|64.48|64.08|64.4|64|6
1740322560000|2025-02-23 14:56:00|64.41|64.01|64.4|64|64.41|64.01|64.4|64|4
1740322580000|2025-02-23 14:56:20|64.41|64.01|64.44|64.04|64.44|64.04|64.41|64.01|2
1740322590000|2025-02-23 14:56:30|64.45|64.05|64.42|64.02|64.47|64.07|64.42|64.02|10
1740322600000|2025-02-23 14:56:40|64.44|64.04|64.41|64.01|64.46|64.06|64.41|64.01|6
1740322610000|2025-02-23 14:56:50|64.43|64.03|64.47|64.07|64.47|64.07|64.43|64.03|4
1740322630000|2025-02-23 14:57:10|64.46|64.06|64.45|64.05|64.47|64.07|64.43|64.03|5
1740322640000|2025-02-23 14:57:20|64.46|64.06|64.45|64.05|64.46|64.06|64.43|64.03|5
1740322660000|2025-02-23 14:57:40|64.44|64.04|64.45|64.05|64.45|64.05|64.44|64.04|2
1740322670000|2025-02-23 14:57:50|64.48|64.08|64.48|64.08|64.49|64.09|64.48|64.08|3
1740322690000|2025-02-23 14:58:10|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1740322710000|2025-02-23 14:58:30|64.44|64.04|64.47|64.07|64.47|64.07|64.44|64.04|4
1740322720000|2025-02-23 14:58:40|64.43|64.03|64.46|64.06|64.47|64.07|64.43|64.03|6
1740322730000|2025-02-23 14:58:50|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740322740000|2025-02-23 14:59:00|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1740322760000|2025-02-23 14:59:20|64.49|64.09|64.48|64.08|64.49|64.09|64.48|64.08|2
1740322770000|2025-02-23 14:59:30|64.49|64.09|64.49|64.09|64.49|64.09|64.48|64.08|3
1740322780000|2025-02-23 14:59:40|64.51|64.11|64.55|64.15|64.57|64.17|64.51|64.11|6
1740322790000|2025-02-23 14:59:50|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1740322800000|2025-02-23 15:00:00|64.49|64.09|64.52|64.12|64.52|64.12|64.49|64.09|5
1740322810000|2025-02-23 15:00:10|64.53|64.13|64.55|64.15|64.57|64.17|64.53|64.13|5
1740322820000|2025-02-23 15:00:20|64.56|64.16|64.57|64.17|64.59|64.19|64.56|64.16|5
1740322830000|2025-02-23 15:00:30|64.53|64.13|64.56|64.16|64.56|64.16|64.53|64.13|2
1740322840000|2025-02-23 15:00:40|64.57|64.17|64.57|64.17|64.59|64.19|64.57|64.17|4
1740322850000|2025-02-23 15:00:50|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740322870000|2025-02-23 15:01:10|64.53|64.13|64.55|64.15|64.55|64.15|64.53|64.13|3
1740322890000|2025-02-23 15:01:30|64.57|64.17|64.57|64.17|64.58|64.18|64.57|64.17|3
1740322900000|2025-02-23 15:01:40|64.54|64.14|64.56|64.16|64.57|64.17|64.54|64.14|5
1740322910000|2025-02-23 15:01:50|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740322920000|2025-02-23 15:02:00|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|4
1740322930000|2025-02-23 15:02:10|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1740322940000|2025-02-23 15:02:20|64.55|64.15|64.5|64.1|64.55|64.15|64.5|64.1|5
1740322960000|2025-02-23 15:02:40|64.53|64.13|64.57|64.17|64.57|64.17|64.53|64.13|4
1740322970000|2025-02-23 15:02:50|64.55|64.15|64.55|64.15|64.55|64.15|64.54|64.14|3
1740322980000|2025-02-23 15:03:00|64.51|64.11|64.5|64.1|64.51|64.11|64.49|64.09|5
1740322990000|2025-02-23 15:03:10|64.52|64.12|64.51|64.11|64.55|64.15|64.51|64.11|5
1740323000000|2025-02-23 15:03:20|64.5|64.1|64.5|64.1|64.53|64.13|64.5|64.1|5
1740323010000|2025-02-23 15:03:30|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|5
1740323020000|2025-02-23 15:03:40|64.53|64.13|64.55|64.15|64.56|64.16|64.53|64.13|3
1740323030000|2025-02-23 15:03:50|64.53|64.13|64.51|64.11|64.54|64.14|64.51|64.11|4
1740323040000|2025-02-23 15:04:00|64.52|64.12|64.54|64.14|64.54|64.14|64.51|64.11|5
1740323050000|2025-02-23 15:04:10|64.55|64.15|64.56|64.16|64.57|64.17|64.55|64.15|3
1740323070000|2025-02-23 15:04:30|64.58|64.18|64.58|64.18|64.59|64.19|64.58|64.18|3
1740323080000|2025-02-23 15:04:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740323090000|2025-02-23 15:04:50|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740323100000|2025-02-23 15:05:00|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740323110000|2025-02-23 15:05:10|64.62|64.22|64.66|64.26|64.67|64.27|64.62|64.22|3
1740323120000|2025-02-23 15:05:20|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740323130000|2025-02-23 15:05:30|64.67|64.27|64.7|64.3|64.7|64.3|64.67|64.27|3
1740323140000|2025-02-23 15:05:40|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740323150000|2025-02-23 15:05:50|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1740323160000|2025-02-23 15:06:00|64.68|64.28|64.69|64.29|64.7|64.3|64.68|64.28|3
1740323170000|2025-02-23 15:06:10|64.68|64.28|64.69|64.29|64.69|64.29|64.68|64.28|2
1740323180000|2025-02-23 15:06:20|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740323190000|2025-02-23 15:06:30|64.7|64.3|64.69|64.29|64.7|64.3|64.69|64.29|2
1740323200000|2025-02-23 15:06:40|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740323210000|2025-02-23 15:06:50|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740323230000|2025-02-23 15:07:10|64.66|64.26|64.69|64.29|64.7|64.3|64.66|64.26|4
1740323240000|2025-02-23 15:07:20|64.68|64.28|64.68|64.28|64.69|64.29|64.68|64.28|3
1740323250000|2025-02-23 15:07:30|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740323260000|2025-02-23 15:07:40|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740323270000|2025-02-23 15:07:50|64.68|64.28|64.68|64.28|64.71|64.31|64.68|64.28|4
1740323280000|2025-02-23 15:08:00|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740323290000|2025-02-23 15:08:10|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|3
1740323300000|2025-02-23 15:08:20|64.72|64.32|64.75|64.35|64.77|64.37|64.72|64.32|8
1740323310000|2025-02-23 15:08:30|64.74|64.34|64.7|64.3|64.75|64.35|64.7|64.3|5
1740323320000|2025-02-23 15:08:40|64.69|64.29|64.7|64.3|64.7|64.3|64.69|64.29|2
1740323330000|2025-02-23 15:08:50|64.68|64.28|64.71|64.31|64.71|64.31|64.68|64.28|4
1740323340000|2025-02-23 15:09:00|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740323350000|2025-02-23 15:09:10|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740323360000|2025-02-23 15:09:20|64.71|64.31|64.69|64.29|64.71|64.31|64.69|64.29|3
1740323380000|2025-02-23 15:09:40|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740323390000|2025-02-23 15:09:50|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|2
1740323400000|2025-02-23 15:10:00|64.67|64.27|64.69|64.29|64.69|64.29|64.67|64.27|2
1740323410000|2025-02-23 15:10:10|64.68|64.28|64.69|64.29|64.69|64.29|64.68|64.28|4
1740323420000|2025-02-23 15:10:20|64.68|64.28|64.68|64.28|64.69|64.29|64.68|64.28|3
1740323430000|2025-02-23 15:10:30|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|3
1740323450000|2025-02-23 15:10:50|64.68|64.28|64.69|64.29|64.7|64.3|64.68|64.28|5
1740323470000|2025-02-23 15:11:10|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740323480000|2025-02-23 15:11:20|64.69|64.29|64.79|64.39|64.79|64.39|64.69|64.29|7
1740323490000|2025-02-23 15:11:30|64.78|64.38|64.78|64.38|64.78|64.38|64.77|64.37|5
1740323500000|2025-02-23 15:11:40|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1740323510000|2025-02-23 15:11:50|64.78|64.38|64.78|64.38|64.78|64.38|64.77|64.37|3
1740323520000|2025-02-23 15:12:00|64.77|64.37|64.77|64.37|64.77|64.37|64.77|64.37|1
1740323550000|2025-02-23 15:12:30|64.76|64.36|64.77|64.37|64.78|64.38|64.76|64.36|4
1740323560000|2025-02-23 15:12:40|64.72|64.32|64.75|64.35|64.77|64.37|64.71|64.31|9
1740323580000|2025-02-23 15:13:00|64.73|64.33|64.72|64.32|64.73|64.33|64.69|64.29|4
1740323590000|2025-02-23 15:13:10|64.69|64.29|64.72|64.32|64.72|64.32|64.69|64.29|2
1740323600000|2025-02-23 15:13:20|64.71|64.31|64.69|64.29|64.72|64.32|64.69|64.29|5
1740323610000|2025-02-23 15:13:30|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740323620000|2025-02-23 15:13:40|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|3
1740323630000|2025-02-23 15:13:50|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740323640000|2025-02-23 15:14:00|64.72|64.32|64.73|64.33|64.74|64.34|64.72|64.32|4
1740323650000|2025-02-23 15:14:10|64.71|64.31|64.69|64.29|64.71|64.31|64.67|64.27|6
1740323660000|2025-02-23 15:14:20|64.72|64.32|64.77|64.37|64.78|64.38|64.72|64.32|4
1740323670000|2025-02-23 15:14:30|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1740323680000|2025-02-23 15:14:40|64.77|64.37|64.78|64.38|64.79|64.39|64.76|64.36|7
1740323690000|2025-02-23 15:14:50|64.79|64.39|64.78|64.38|64.8|64.4|64.78|64.38|8
1740323700000|2025-02-23 15:15:00|64.8|64.4|64.78|64.38|64.8|64.4|64.75|64.35|6
1740323710000|2025-02-23 15:15:10|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|4
1740323720000|2025-02-23 15:15:20|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|4
1740323730000|2025-02-23 15:15:30|64.79|64.39|64.8|64.4|64.81|64.41|64.79|64.39|3
1740323740000|2025-02-23 15:15:40|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1740323750000|2025-02-23 15:15:50|64.78|64.38|64.78|64.38|64.79|64.39|64.78|64.38|3
1740323770000|2025-02-23 15:16:10|64.8|64.4|64.79|64.39|64.8|64.4|64.79|64.39|2
1740323780000|2025-02-23 15:16:20|64.8|64.4|64.8|64.4|64.8|64.4|64.79|64.39|3
1740323790000|2025-02-23 15:16:30|64.79|64.39|64.79|64.39|64.79|64.39|64.79|64.39|1
1740323800000|2025-02-23 15:16:40|64.81|64.41|64.8|64.4|64.81|64.41|64.8|64.4|2
1740323810000|2025-02-23 15:16:50|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1740323820000|2025-02-23 15:17:00|64.72|64.32|64.73|64.33|64.73|64.33|64.72|64.32|2
1740323830000|2025-02-23 15:17:10|64.72|64.32|64.78|64.38|64.78|64.38|64.72|64.32|12
1740323840000|2025-02-23 15:17:20|64.79|64.39|64.79|64.39|64.81|64.41|64.78|64.38|7
1740323850000|2025-02-23 15:17:30|64.78|64.38|64.78|64.38|64.78|64.38|64.78|64.38|1
1740323860000|2025-02-23 15:17:40|64.79|64.39|64.78|64.38|64.79|64.39|64.78|64.38|2
1740323870000|2025-02-23 15:17:50|64.79|64.39|64.71|64.31|64.79|64.39|64.71|64.31|6
1740323880000|2025-02-23 15:18:00|64.72|64.32|64.72|64.32|64.72|64.32|64.71|64.31|3
1740323890000|2025-02-23 15:18:10|64.71|64.31|64.71|64.31|64.71|64.31|64.7|64.3|5
1740323900000|2025-02-23 15:18:20|64.7|64.3|64.7|64.3|64.7|64.3|64.7|64.3|1
1740323910000|2025-02-23 15:18:30|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740323940000|2025-02-23 15:19:00|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740323960000|2025-02-23 15:19:20|64.7|64.3|64.7|64.3|64.7|64.3|64.69|64.29|3
1740323970000|2025-02-23 15:19:30|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740323990000|2025-02-23 15:19:50|64.7|64.3|64.7|64.3|64.71|64.31|64.7|64.3|5
1740324000000|2025-02-23 15:20:00|64.71|64.31|64.68|64.28|64.71|64.31|64.67|64.27|4
1740324010000|2025-02-23 15:20:10|64.66|64.26|64.68|64.28|64.69|64.29|64.66|64.26|6
1740324020000|2025-02-23 15:20:20|64.67|64.27|64.68|64.28|64.68|64.28|64.62|64.22|11
1740324030000|2025-02-23 15:20:30|64.64|64.24|64.62|64.22|64.64|64.24|64.58|64.18|5
1740324040000|2025-02-23 15:20:40|64.64|64.24|64.66|64.26|64.66|64.26|64.64|64.24|3
1740324050000|2025-02-23 15:20:50|64.68|64.28|64.67|64.27|64.73|64.33|64.67|64.27|7
1740324060000|2025-02-23 15:21:00|64.69|64.29|64.63|64.23|64.69|64.29|64.62|64.22|9
1740324070000|2025-02-23 15:21:10|64.62|64.22|64.61|64.21|64.63|64.23|64.61|64.21|9
1740324080000|2025-02-23 15:21:20|64.6|64.2|64.6|64.2|64.6|64.2|64.59|64.19|3
1740324110000|2025-02-23 15:21:50|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|7
1740324120000|2025-02-23 15:22:00|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1740324130000|2025-02-23 15:22:10|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740324160000|2025-02-23 15:22:40|64.61|64.21|64.6|64.2|64.61|64.21|64.59|64.19|4
1740324170000|2025-02-23 15:22:50|64.59|64.19|64.59|64.19|64.6|64.2|64.59|64.19|5
1740324190000|2025-02-23 15:23:10|64.61|64.21|64.58|64.18|64.61|64.21|64.58|64.18|6
1740324200000|2025-02-23 15:23:20|64.61|64.21|64.58|64.18|64.61|64.21|64.58|64.18|4
1740324210000|2025-02-23 15:23:30|64.59|64.19|64.59|64.19|64.6|64.2|64.58|64.18|4
1740324220000|2025-02-23 15:23:40|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1740324230000|2025-02-23 15:23:50|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1740324250000|2025-02-23 15:24:10|64.59|64.19|64.59|64.19|64.59|64.19|64.55|64.15|7
1740324260000|2025-02-23 15:24:20|64.58|64.18|64.55|64.15|64.58|64.18|64.54|64.14|4
1740324270000|2025-02-23 15:24:30|64.56|64.16|64.57|64.17|64.58|64.18|64.56|64.16|3
1740324280000|2025-02-23 15:24:40|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740324290000|2025-02-23 15:24:50|64.56|64.16|64.58|64.18|64.59|64.19|64.56|64.16|3
1740324300000|2025-02-23 15:25:00|64.56|64.16|64.49|64.09|64.56|64.16|64.49|64.09|4
1740324310000|2025-02-23 15:25:10|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1740324330000|2025-02-23 15:25:30|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|4
1740324370000|2025-02-23 15:26:10|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1740324380000|2025-02-23 15:26:20|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1740324390000|2025-02-23 15:26:30|64.52|64.12|64.49|64.09|64.55|64.15|64.49|64.09|7
1740324400000|2025-02-23 15:26:40|64.5|64.1|64.5|64.1|64.5|64.1|64.49|64.09|3
1740324410000|2025-02-23 15:26:50|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740324440000|2025-02-23 15:27:20|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1740324450000|2025-02-23 15:27:30|64.49|64.09|64.48|64.08|64.49|64.09|64.48|64.08|2
1740324460000|2025-02-23 15:27:40|64.49|64.09|64.48|64.08|64.49|64.09|64.47|64.07|6
1740324470000|2025-02-23 15:27:50|64.49|64.09|64.49|64.09|64.49|64.09|64.48|64.08|5
1740324480000|2025-02-23 15:28:00|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1740324490000|2025-02-23 15:28:10|64.48|64.08|64.48|64.08|64.49|64.09|64.48|64.08|5
1740324500000|2025-02-23 15:28:20|64.49|64.09|64.49|64.09|64.49|64.09|64.48|64.08|3
1740324520000|2025-02-23 15:28:40|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1740324530000|2025-02-23 15:28:50|64.48|64.08|64.49|64.09|64.5|64.1|64.48|64.08|10
1740324540000|2025-02-23 15:29:00|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|6
1740324550000|2025-02-23 15:29:10|64.48|64.08|64.5|64.1|64.5|64.1|64.48|64.08|4
1740324560000|2025-02-23 15:29:20|64.49|64.09|64.49|64.09|64.5|64.1|64.49|64.09|5
1740324570000|2025-02-23 15:29:30|64.48|64.08|64.48|64.08|64.5|64.1|64.48|64.08|6
1740324580000|2025-02-23 15:29:40|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740324590000|2025-02-23 15:29:50|64.48|64.08|64.41|64.01|64.48|64.08|64.39|63.99|4
1740324600000|2025-02-23 15:30:00|64.4|64|64.41|64.01|64.48|64.08|64.36|63.96|12
1740324610000|2025-02-23 15:30:10|64.4|64|64.39|63.99|64.4|64|64.39|63.99|2
1740324620000|2025-02-23 15:30:20|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1740324650000|2025-02-23 15:30:50|64.43|64.03|64.4|64|64.43|64.03|64.4|64|3
1740324660000|2025-02-23 15:31:00|64.38|63.98|64.38|63.98|64.41|64.01|64.38|63.98|5
1740324670000|2025-02-23 15:31:10|64.39|63.99|64.39|63.99|64.42|64.02|64.39|63.99|3
1740324680000|2025-02-23 15:31:20|64.38|63.98|64.39|63.99|64.39|63.99|64.38|63.98|2
1740324690000|2025-02-23 15:31:30|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1740324700000|2025-02-23 15:31:40|64.37|63.97|64.38|63.98|64.38|63.98|64.37|63.97|4
1740324720000|2025-02-23 15:32:00|64.28|63.88|64.29|63.89|64.3|63.9|64.28|63.88|3
1740324730000|2025-02-23 15:32:10|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740324740000|2025-02-23 15:32:20|64.29|63.89|64.28|63.88|64.29|63.89|64.27|63.87|5
1740324750000|2025-02-23 15:32:30|64.3|63.9|64.29|63.89|64.3|63.9|64.28|63.88|3
1740324760000|2025-02-23 15:32:40|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740324770000|2025-02-23 15:32:50|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1740324780000|2025-02-23 15:33:00|64.23|63.83|64.22|63.82|64.27|63.87|64.21|63.81|13
1740324790000|2025-02-23 15:33:10|64.23|63.83|64.22|63.82|64.24|63.84|64.22|63.82|5
1740324800000|2025-02-23 15:33:20|64.25|63.85|64.22|63.82|64.25|63.85|64.22|63.82|4
1740324810000|2025-02-23 15:33:30|64.23|63.83|64.21|63.81|64.23|63.83|64.21|63.81|3
1740324820000|2025-02-23 15:33:40|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1740324830000|2025-02-23 15:33:50|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1740324840000|2025-02-23 15:34:00|64.23|63.83|64.22|63.82|64.24|63.84|64.22|63.82|7
1740324850000|2025-02-23 15:34:10|64.23|63.83|64.22|63.82|64.24|63.84|64.22|63.82|5
1740324860000|2025-02-23 15:34:20|64.24|63.84|64.22|63.82|64.24|63.84|64.22|63.82|2
1740324870000|2025-02-23 15:34:30|64.24|63.84|64.22|63.82|64.24|63.84|64.22|63.82|4
1740324880000|2025-02-23 15:34:40|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|4
1740324890000|2025-02-23 15:34:50|64.21|63.81|64.11|63.71|64.21|63.81|64.11|63.71|4
1740324900000|2025-02-23 15:35:00|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1740324910000|2025-02-23 15:35:10|64.09|63.69|64.1|63.7|64.1|63.7|64.08|63.68|3
1740324920000|2025-02-23 15:35:20|64.09|63.69|64.08|63.68|64.11|63.71|64.08|63.68|4
1740324930000|2025-02-23 15:35:30|64.07|63.67|64|63.6|64.07|63.67|63.97|63.57|12
1740324940000|2025-02-23 15:35:40|64.01|63.61|63.99|63.59|64.01|63.61|63.98|63.58|5
1740324950000|2025-02-23 15:35:50|64|63.6|64|63.6|64|63.6|63.99|63.59|5
1740324960000|2025-02-23 15:36:00|64.02|63.62|64|63.6|64.02|63.62|63.99|63.59|6
1740324970000|2025-02-23 15:36:10|63.99|63.59|63.99|63.59|64|63.6|63.99|63.59|5
1740324980000|2025-02-23 15:36:20|63.98|63.58|64.06|63.66|64.07|63.67|63.98|63.58|6
1740324990000|2025-02-23 15:36:30|64.03|63.63|64.09|63.69|64.12|63.72|64.03|63.63|7
1740325000000|2025-02-23 15:36:40|64.08|63.68|64.05|63.65|64.09|63.69|64.05|63.65|3
1740325010000|2025-02-23 15:36:50|64.09|63.69|64.07|63.67|64.09|63.69|64.07|63.67|3
1740325020000|2025-02-23 15:37:00|64.08|63.68|64.07|63.67|64.08|63.68|64.06|63.66|4
1740325030000|2025-02-23 15:37:10|64.09|63.69|64.09|63.69|64.09|63.69|64.08|63.68|3
1740325040000|2025-02-23 15:37:20|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1740325050000|2025-02-23 15:37:30|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740325060000|2025-02-23 15:37:40|64.07|63.67|64.07|63.67|64.09|63.69|64.07|63.67|3
1740325070000|2025-02-23 15:37:50|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1740325080000|2025-02-23 15:38:00|64.07|63.67|64.08|63.68|64.09|63.69|64.07|63.67|3
1740325110000|2025-02-23 15:38:30|64.06|63.66|64.04|63.64|64.06|63.66|64.04|63.64|4
1740325120000|2025-02-23 15:38:40|64.06|63.66|64.04|63.64|64.06|63.66|64.01|63.61|4
1740325130000|2025-02-23 15:38:50|64.02|63.62|64.04|63.64|64.05|63.65|64.02|63.62|6
1740325140000|2025-02-23 15:39:00|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|2
1740325170000|2025-02-23 15:39:30|64.06|63.66|64.06|63.66|64.11|63.71|64.06|63.66|5
1740325190000|2025-02-23 15:39:50|64.07|63.67|64.05|63.65|64.08|63.68|64.05|63.65|4
1740325200000|2025-02-23 15:40:00|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1740325210000|2025-02-23 15:40:10|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1740325220000|2025-02-23 15:40:20|64.05|63.65|64.09|63.69|64.11|63.71|64.05|63.65|6
1740325230000|2025-02-23 15:40:30|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740325240000|2025-02-23 15:40:40|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1740325250000|2025-02-23 15:40:50|64.06|63.66|64.05|63.65|64.07|63.67|64.05|63.65|3
1740325260000|2025-02-23 15:41:00|64.03|63.63|64.07|63.67|64.08|63.68|64|63.6|12
1740325270000|2025-02-23 15:41:10|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1740325280000|2025-02-23 15:41:20|64.08|63.68|64.08|63.68|64.09|63.69|64.08|63.68|3
1740325300000|2025-02-23 15:41:40|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|2
1740325310000|2025-02-23 15:41:50|64.16|63.76|64.17|63.77|64.17|63.77|64.14|63.74|5
1740325340000|2025-02-23 15:42:20|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1740325360000|2025-02-23 15:42:40|64.17|63.77|64.18|63.78|64.18|63.78|64.17|63.77|2
1740325370000|2025-02-23 15:42:50|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740325380000|2025-02-23 15:43:00|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|2
1740325390000|2025-02-23 15:43:10|64.17|63.77|64.13|63.73|64.18|63.78|64.11|63.71|10
1740325400000|2025-02-23 15:43:20|64.14|63.74|64.14|63.74|64.14|63.74|64.12|63.72|7
1740325410000|2025-02-23 15:43:30|64.16|63.76|64.17|63.77|64.18|63.78|64.16|63.76|3
1740325430000|2025-02-23 15:43:50|64.16|63.76|64.14|63.74|64.16|63.76|64.14|63.74|3
1740325440000|2025-02-23 15:44:00|64.11|63.71|64.07|63.67|64.11|63.71|64.06|63.66|11
1740325450000|2025-02-23 15:44:10|64.06|63.66|64.06|63.66|64.07|63.67|64.06|63.66|3
1740325460000|2025-02-23 15:44:20|64.04|63.64|64.03|63.63|64.04|63.64|64.01|63.61|4
1740325470000|2025-02-23 15:44:30|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1740325500000|2025-02-23 15:45:00|64.02|63.62|64.04|63.64|64.07|63.67|64|63.6|8
1740325510000|2025-02-23 15:45:10|64.05|63.65|64.06|63.66|64.07|63.67|64.03|63.63|9
1740325520000|2025-02-23 15:45:20|64.03|63.63|64.07|63.67|64.07|63.67|64.03|63.63|3
1740325530000|2025-02-23 15:45:30|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|4
1740325540000|2025-02-23 15:45:40|64.06|63.66|64.04|63.64|64.06|63.66|64.01|63.61|5
1740325550000|2025-02-23 15:45:50|64.01|63.61|64.08|63.68|64.08|63.68|64.01|63.61|8
1740325560000|2025-02-23 15:46:00|64.07|63.67|64.06|63.66|64.08|63.68|64.06|63.66|4
1740325570000|2025-02-23 15:46:10|64.03|63.63|64.01|63.61|64.04|63.64|63.96|63.56|14
1740325580000|2025-02-23 15:46:20|64.02|63.62|64.06|63.66|64.07|63.67|64.02|63.62|5
1740325590000|2025-02-23 15:46:30|64.05|63.65|63.93|63.53|64.06|63.66|63.9|63.5|13
1740325600000|2025-02-23 15:46:40|63.95|63.55|63.97|63.57|63.98|63.58|63.95|63.55|4
1740325610000|2025-02-23 15:46:50|63.96|63.56|63.95|63.55|63.98|63.58|63.95|63.55|4
1740325620000|2025-02-23 15:47:00|63.94|63.54|63.9|63.5|63.94|63.54|63.9|63.5|9
1740325630000|2025-02-23 15:47:10|63.91|63.51|63.89|63.49|63.91|63.51|63.89|63.49|3
1740325650000|2025-02-23 15:47:30|63.86|63.46|63.88|63.48|63.88|63.48|63.86|63.46|3
1740325660000|2025-02-23 15:47:40|63.87|63.47|63.87|63.47|63.87|63.47|63.85|63.45|7
1740325670000|2025-02-23 15:47:50|63.85|63.45|63.85|63.45|63.87|63.47|63.84|63.44|6
1740325680000|2025-02-23 15:48:00|63.82|63.42|63.87|63.47|63.87|63.47|63.82|63.42|7
1740325700000|2025-02-23 15:48:20|63.89|63.49|63.9|63.5|63.9|63.5|63.89|63.49|2
1740325710000|2025-02-23 15:48:30|63.89|63.49|63.99|63.59|63.99|63.59|63.89|63.49|8
1740325720000|2025-02-23 15:48:40|64.01|63.61|63.95|63.55|64.01|63.61|63.94|63.54|6
1740325730000|2025-02-23 15:48:50|63.94|63.54|63.92|63.52|63.94|63.54|63.91|63.51|10
1740325740000|2025-02-23 15:49:00|63.93|63.53|63.98|63.58|63.98|63.58|63.93|63.53|3
1740325750000|2025-02-23 15:49:10|63.97|63.57|63.93|63.53|63.97|63.57|63.92|63.52|4
1740325760000|2025-02-23 15:49:20|63.92|63.52|63.9|63.5|63.92|63.52|63.88|63.48|7
1740325770000|2025-02-23 15:49:30|63.89|63.49|63.89|63.49|63.92|63.52|63.89|63.49|7
1740325780000|2025-02-23 15:49:40|63.88|63.48|63.89|63.49|63.89|63.49|63.88|63.48|6
1740325790000|2025-02-23 15:49:50|63.88|63.48|63.9|63.5|63.91|63.51|63.88|63.48|5
1740325800000|2025-02-23 15:50:00|63.89|63.49|63.92|63.52|63.92|63.52|63.89|63.49|3
1740325810000|2025-02-23 15:50:10|63.94|63.54|63.93|63.53|63.95|63.55|63.91|63.51|9
1740325830000|2025-02-23 15:50:30|63.9|63.5|63.94|63.54|63.94|63.54|63.89|63.49|7
1740325840000|2025-02-23 15:50:40|63.93|63.53|63.98|63.58|64|63.6|63.93|63.53|6
1740325860000|2025-02-23 15:51:00|63.99|63.59|63.97|63.57|64|63.6|63.96|63.56|7
1740325870000|2025-02-23 15:51:10|63.98|63.58|63.91|63.51|63.98|63.58|63.91|63.51|6
1740325880000|2025-02-23 15:51:20|63.9|63.5|63.9|63.5|63.91|63.51|63.89|63.49|5
1740325890000|2025-02-23 15:51:30|63.89|63.49|63.89|63.49|63.9|63.5|63.89|63.49|3
1740325900000|2025-02-23 15:51:40|63.88|63.48|63.88|63.48|63.88|63.48|63.86|63.46|6
1740325910000|2025-02-23 15:51:50|63.87|63.47|63.81|63.41|63.87|63.47|63.76|63.36|11
1740325920000|2025-02-23 15:52:00|63.82|63.42|63.81|63.41|63.88|63.48|63.81|63.41|11
1740325930000|2025-02-23 15:52:10|63.76|63.36|63.83|63.43|63.83|63.43|63.76|63.36|8
1740325940000|2025-02-23 15:52:20|63.85|63.45|63.82|63.42|63.85|63.45|63.82|63.42|4
1740325950000|2025-02-23 15:52:30|63.78|63.38|63.85|63.45|63.85|63.45|63.78|63.38|7
1740325970000|2025-02-23 15:52:50|63.86|63.46|63.88|63.48|63.89|63.49|63.86|63.46|4
1740325990000|2025-02-23 15:53:10|63.9|63.5|63.89|63.49|63.9|63.5|63.89|63.49|2
1740326000000|2025-02-23 15:53:20|63.88|63.48|63.88|63.48|63.89|63.49|63.88|63.48|3
1740326010000|2025-02-23 15:53:30|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1740326030000|2025-02-23 15:53:50|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1740326040000|2025-02-23 15:54:00|63.84|63.44|63.85|63.45|63.85|63.45|63.84|63.44|2
1740326050000|2025-02-23 15:54:10|63.86|63.46|63.85|63.45|63.86|63.46|63.82|63.42|3
1740326060000|2025-02-23 15:54:20|63.87|63.47|63.86|63.46|63.87|63.47|63.86|63.46|6
1740326070000|2025-02-23 15:54:30|63.85|63.45|63.82|63.42|63.85|63.45|63.81|63.41|4
1740326080000|2025-02-23 15:54:40|63.81|63.41|63.8|63.4|63.81|63.41|63.78|63.38|5
1740326090000|2025-02-23 15:54:50|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1740326100000|2025-02-23 15:55:00|63.8|63.4|63.84|63.44|63.85|63.45|63.8|63.4|5
1740326110000|2025-02-23 15:55:10|63.85|63.45|63.85|63.45|63.85|63.45|63.85|63.45|1
1740326120000|2025-02-23 15:55:20|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1740326130000|2025-02-23 15:55:30|63.87|63.47|63.89|63.49|63.9|63.5|63.86|63.46|7
1740326140000|2025-02-23 15:55:40|63.9|63.5|63.94|63.54|63.94|63.54|63.89|63.49|8
1740326150000|2025-02-23 15:55:50|63.95|63.55|64.08|63.68|64.08|63.68|63.95|63.55|9
1740326160000|2025-02-23 15:56:00|64.07|63.67|64.09|63.69|64.09|63.69|64.07|63.67|4
1740326170000|2025-02-23 15:56:10|64.08|63.68|64.06|63.66|64.08|63.68|64.06|63.66|2
1740326180000|2025-02-23 15:56:20|64.07|63.67|64.05|63.65|64.08|63.68|64.01|63.61|9
1740326190000|2025-02-23 15:56:30|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|2
1740326200000|2025-02-23 15:56:40|64.03|63.63|64.01|63.61|64.03|63.63|64.01|63.61|6
1740326220000|2025-02-23 15:57:00|64.03|63.63|64|63.6|64.03|63.63|64|63.6|3
1740326230000|2025-02-23 15:57:10|64.02|63.62|64.05|63.65|64.05|63.65|64.02|63.62|8
1740326240000|2025-02-23 15:57:20|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1740326250000|2025-02-23 15:57:30|64.03|63.63|64.01|63.61|64.03|63.63|64|63.6|6
1740326260000|2025-02-23 15:57:40|64|63.6|63.99|63.59|64|63.6|63.99|63.59|2
1740326270000|2025-02-23 15:57:50|64|63.6|64|63.6|64|63.6|64|63.6|1
1740326280000|2025-02-23 15:58:00|63.99|63.59|64|63.6|64|63.6|63.99|63.59|2
1740326290000|2025-02-23 15:58:10|63.99|63.59|64|63.6|64.01|63.61|63.99|63.59|3
1740326300000|2025-02-23 15:58:20|64.02|63.62|64.07|63.67|64.07|63.67|64.02|63.62|3
1740326310000|2025-02-23 15:58:30|64.06|63.66|64.06|63.66|64.06|63.66|64.05|63.65|5
1740326320000|2025-02-23 15:58:40|64.04|63.64|64.01|63.61|64.05|63.65|64.01|63.61|8
1740326330000|2025-02-23 15:58:50|64|63.6|64|63.6|64.01|63.61|63.99|63.59|5
1740326340000|2025-02-23 15:59:00|63.99|63.59|63.98|63.58|64|63.6|63.98|63.58|4
1740326350000|2025-02-23 15:59:10|63.97|63.57|63.95|63.55|63.97|63.57|63.95|63.55|3
1740326370000|2025-02-23 15:59:30|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1740326380000|2025-02-23 15:59:40|63.95|63.55|63.95|63.55|63.96|63.56|63.95|63.55|3
1740326400000|2025-02-23 16:00:00|63.96|63.56|63.95|63.55|63.96|63.56|63.95|63.55|2
1740326410000|2025-02-23 16:00:10|63.91|63.51|63.9|63.5|63.91|63.51|63.89|63.49|5
1740326430000|2025-02-23 16:00:30|63.89|63.49|63.88|63.48|63.89|63.49|63.88|63.48|2
1740326440000|2025-02-23 16:00:40|63.89|63.49|63.91|63.51|63.91|63.51|63.89|63.49|4
1740326450000|2025-02-23 16:00:50|63.9|63.5|63.97|63.57|63.98|63.58|63.9|63.5|6
1740326460000|2025-02-23 16:01:00|63.91|63.51|63.83|63.43|63.92|63.52|63.82|63.42|13
1740326470000|2025-02-23 16:01:10|63.84|63.44|63.9|63.5|63.91|63.51|63.81|63.41|10
1740326480000|2025-02-23 16:01:20|63.89|63.49|63.95|63.55|63.95|63.55|63.89|63.49|9
1740326490000|2025-02-23 16:01:30|63.97|63.57|64|63.6|64|63.6|63.97|63.57|3
1740326500000|2025-02-23 16:01:40|63.99|63.59|63.99|63.59|64|63.6|63.99|63.59|3
1740326510000|2025-02-23 16:01:50|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1740326520000|2025-02-23 16:02:00|64.01|63.61|64|63.6|64.01|63.61|64|63.6|2
1740326530000|2025-02-23 16:02:10|63.99|63.59|64.02|63.62|64.02|63.62|63.99|63.59|3
1740326540000|2025-02-23 16:02:20|64.01|63.61|64.05|63.65|64.07|63.67|64.01|63.61|11
1740326550000|2025-02-23 16:02:30|64.06|63.66|64.07|63.67|64.09|63.69|64.06|63.66|7
1740326570000|2025-02-23 16:02:50|64.09|63.69|64.09|63.69|64.1|63.7|64.09|63.69|5
1740326580000|2025-02-23 16:03:00|64.1|63.7|64.11|63.71|64.11|63.71|64.1|63.7|2
1740326590000|2025-02-23 16:03:10|64.12|63.72|64.15|63.75|64.15|63.75|64.1|63.7|7
1740326600000|2025-02-23 16:03:20|64.18|63.78|64.13|63.73|64.18|63.78|64.11|63.71|5
1740326610000|2025-02-23 16:03:30|64.14|63.74|64.15|63.75|64.15|63.75|64.13|63.73|5
1740326630000|2025-02-23 16:03:50|64.09|63.69|64.08|63.68|64.09|63.69|64.08|63.68|4
1740326640000|2025-02-23 16:04:00|64.03|63.63|64.09|63.69|64.09|63.69|64.02|63.62|7
1740326650000|2025-02-23 16:04:10|64.04|63.64|64.09|63.69|64.09|63.69|64.04|63.64|3
1740326660000|2025-02-23 16:04:20|64.03|63.63|64.08|63.68|64.08|63.68|64.03|63.63|4
1740326670000|2025-02-23 16:04:30|64.11|63.71|64.11|63.71|64.12|63.72|64.11|63.71|3
1740326680000|2025-02-23 16:04:40|64.1|63.7|64.1|63.7|64.12|63.72|64.09|63.69|8
1740326690000|2025-02-23 16:04:50|64.11|63.71|64.12|63.72|64.12|63.72|64.09|63.69|3
1740326700000|2025-02-23 16:05:00|64.1|63.7|64.11|63.71|64.11|63.71|64.1|63.7|4
1740326710000|2025-02-23 16:05:10|64.09|63.69|64.1|63.7|64.1|63.7|64.09|63.69|2
1740326720000|2025-02-23 16:05:20|64.08|63.68|64.08|63.68|64.1|63.7|64.08|63.68|8
1740326730000|2025-02-23 16:05:30|64.1|63.7|64.17|63.77|64.17|63.77|64.08|63.68|10
1740326740000|2025-02-23 16:05:40|64.18|63.78|64.17|63.77|64.19|63.79|64.17|63.77|6
1740326750000|2025-02-23 16:05:50|64.15|63.75|64.14|63.74|64.16|63.76|64.11|63.71|14
1740326760000|2025-02-23 16:06:00|64.15|63.75|64.16|63.76|64.16|63.76|64.13|63.73|7
1740326770000|2025-02-23 16:06:10|64.17|63.77|64.18|63.78|64.2|63.8|64.14|63.74|7
1740326790000|2025-02-23 16:06:30|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740326810000|2025-02-23 16:06:50|64.14|63.74|64.15|63.75|64.15|63.75|64.14|63.74|2
1740326820000|2025-02-23 16:07:00|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1740326830000|2025-02-23 16:07:10|64.13|63.73|64.13|63.73|64.15|63.75|64.12|63.72|11
1740326840000|2025-02-23 16:07:20|64.12|63.72|64.12|63.72|64.12|63.72|64.11|63.71|3
1740326850000|2025-02-23 16:07:30|64.1|63.7|64.17|63.77|64.17|63.77|64.1|63.7|5
1740326860000|2025-02-23 16:07:40|64.16|63.76|64.18|63.78|64.19|63.79|64.16|63.76|4
1740326880000|2025-02-23 16:08:00|64.17|63.77|64.17|63.77|64.18|63.78|64.17|63.77|3
1740326890000|2025-02-23 16:08:10|64.19|63.79|64.19|63.79|64.19|63.79|64.18|63.78|5
1740326910000|2025-02-23 16:08:30|64.16|63.76|64.2|63.8|64.2|63.8|64.16|63.76|4
1740326920000|2025-02-23 16:08:40|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1740326930000|2025-02-23 16:08:50|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1740326940000|2025-02-23 16:09:00|64.17|63.77|64.18|63.78|64.18|63.78|64.17|63.77|2
1740326950000|2025-02-23 16:09:10|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740326960000|2025-02-23 16:09:20|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1740326970000|2025-02-23 16:09:30|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1740326980000|2025-02-23 16:09:40|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740327020000|2025-02-23 16:10:20|64.16|63.76|64.13|63.73|64.16|63.76|64.1|63.7|5
1740327030000|2025-02-23 16:10:30|64.12|63.72|64.17|63.77|64.17|63.77|64.12|63.72|5
1740327040000|2025-02-23 16:10:40|64.18|63.78|64.19|63.79|64.2|63.8|64.18|63.78|4
1740327050000|2025-02-23 16:10:50|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1740327070000|2025-02-23 16:11:10|64.17|63.77|64.19|63.79|64.19|63.79|64.17|63.77|2
1740327090000|2025-02-23 16:11:30|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1740327100000|2025-02-23 16:11:40|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740327110000|2025-02-23 16:11:50|64.16|63.76|64.17|63.77|64.17|63.77|64.16|63.76|6
1740327120000|2025-02-23 16:12:00|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1740327130000|2025-02-23 16:12:10|64.18|63.78|64.19|63.79|64.19|63.79|64.18|63.78|2
1740327140000|2025-02-23 16:12:20|64.18|63.78|64.18|63.78|64.19|63.79|64.18|63.78|5
1740327160000|2025-02-23 16:12:40|64.17|63.77|64.17|63.77|64.18|63.78|64.17|63.77|3
1740327170000|2025-02-23 16:12:50|64.18|63.78|64.2|63.8|64.2|63.8|64.17|63.77|4
1740327180000|2025-02-23 16:13:00|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1740327190000|2025-02-23 16:13:10|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1740327220000|2025-02-23 16:13:40|64.17|63.77|64.16|63.76|64.17|63.77|64.15|63.75|3
1740327230000|2025-02-23 16:13:50|64.17|63.77|64.12|63.72|64.17|63.77|64.12|63.72|10
1740327240000|2025-02-23 16:14:00|64.11|63.71|64.1|63.7|64.12|63.72|64.1|63.7|5
1740327250000|2025-02-23 16:14:10|64.11|63.71|64.08|63.68|64.11|63.71|64.06|63.66|7
1740327260000|2025-02-23 16:14:20|64.02|63.62|64.04|63.64|64.07|63.67|64.02|63.62|6
1740327270000|2025-02-23 16:14:30|64.02|63.62|64.03|63.63|64.05|63.65|63.99|63.59|6
1740327280000|2025-02-23 16:14:40|64.01|63.61|64.08|63.68|64.09|63.69|64.01|63.61|7
1740327290000|2025-02-23 16:14:50|64.07|63.67|64.03|63.63|64.07|63.67|64.01|63.61|3
1740327300000|2025-02-23 16:15:00|64.05|63.65|64.04|63.64|64.05|63.65|64.02|63.62|4
1740327310000|2025-02-23 16:15:10|64.02|63.62|64.01|63.61|64.03|63.63|64|63.6|7
1740327320000|2025-02-23 16:15:20|64|63.6|63.99|63.59|64|63.6|63.99|63.59|4
1740327330000|2025-02-23 16:15:30|64|63.6|64|63.6|64.01|63.61|63.99|63.59|7
1740327340000|2025-02-23 16:15:40|63.98|63.58|63.99|63.59|63.99|63.59|63.98|63.58|8
1740327350000|2025-02-23 16:15:50|63.98|63.58|63.99|63.59|64|63.6|63.98|63.58|5
1740327360000|2025-02-23 16:16:00|64|63.6|63.99|63.59|64|63.6|63.98|63.58|5
1740327370000|2025-02-23 16:16:10|63.98|63.58|64.02|63.62|64.02|63.62|63.98|63.58|4
1740327380000|2025-02-23 16:16:20|64.01|63.61|64.01|63.61|64.01|63.61|63.99|63.59|8
1740327390000|2025-02-23 16:16:30|63.99|63.59|64.03|63.63|64.03|63.63|63.99|63.59|4
1740327400000|2025-02-23 16:16:40|64.01|63.61|64.02|63.62|64.03|63.63|64.01|63.61|6
1740327420000|2025-02-23 16:17:00|64.01|63.61|64.01|63.61|64.02|63.62|64|63.6|7
1740327430000|2025-02-23 16:17:10|64.02|63.62|63.99|63.59|64.02|63.62|63.99|63.59|3
1740327440000|2025-02-23 16:17:20|64|63.6|64.02|63.62|64.02|63.62|63.99|63.59|6
1740327450000|2025-02-23 16:17:30|64|63.6|64.1|63.7|64.1|63.7|64|63.6|9
1740327460000|2025-02-23 16:17:40|64.09|63.69|64.09|63.69|64.09|63.69|64.08|63.68|5
1740327470000|2025-02-23 16:17:50|64.08|63.68|64.08|63.68|64.08|63.68|64.04|63.64|3
1740327480000|2025-02-23 16:18:00|64.07|63.67|64.02|63.62|64.07|63.67|64.02|63.62|6
1740327490000|2025-02-23 16:18:10|64.03|63.63|64.02|63.62|64.03|63.63|64.01|63.61|9
1740327500000|2025-02-23 16:18:20|64.01|63.61|64|63.6|64.01|63.61|64|63.6|2
1740327510000|2025-02-23 16:18:30|64.01|63.61|64|63.6|64.01|63.61|63.99|63.59|5
1740327520000|2025-02-23 16:18:40|63.99|63.59|64|63.6|64|63.6|63.98|63.58|4
1740327530000|2025-02-23 16:18:50|63.98|63.58|64.01|63.61|64.02|63.62|63.98|63.58|4
1740327540000|2025-02-23 16:19:00|64|63.6|63.99|63.59|64.01|63.61|63.99|63.59|3
1740327550000|2025-02-23 16:19:10|64|63.6|64.02|63.62|64.02|63.62|64|63.6|4
1740327560000|2025-02-23 16:19:20|64.01|63.61|64.02|63.62|64.03|63.63|64|63.6|8
1740327570000|2025-02-23 16:19:30|64.01|63.61|64.01|63.61|64.02|63.62|64.01|63.61|3
1740327580000|2025-02-23 16:19:40|64.03|63.63|64.01|63.61|64.03|63.63|64|63.6|7
1740327590000|2025-02-23 16:19:50|64.02|63.62|64.03|63.63|64.03|63.63|64.01|63.61|5
1740327600000|2025-02-23 16:20:00|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1740327620000|2025-02-23 16:20:20|64.03|63.63|64.02|63.62|64.03|63.63|63.97|63.57|4
1740327630000|2025-02-23 16:20:30|64.01|63.61|64.01|63.61|64.02|63.62|64|63.6|4
1740327640000|2025-02-23 16:20:40|64.02|63.62|64.03|63.63|64.03|63.63|64.01|63.61|8
1740327650000|2025-02-23 16:20:50|64.02|63.62|64.02|63.62|64.02|63.62|64.01|63.61|3
1740327660000|2025-02-23 16:21:00|64.01|63.61|64|63.6|64.01|63.61|63.99|63.59|3
1740327670000|2025-02-23 16:21:10|63.99|63.59|63.99|63.59|64|63.6|63.99|63.59|3
1740327680000|2025-02-23 16:21:20|63.98|63.58|63.96|63.56|63.99|63.59|63.93|63.53|10
1740327690000|2025-02-23 16:21:30|64|63.6|64.01|63.61|64.01|63.61|64|63.6|4
1740327700000|2025-02-23 16:21:40|64.02|63.62|64|63.6|64.02|63.62|64|63.6|3
1740327710000|2025-02-23 16:21:50|64.01|63.61|64|63.6|64.01|63.61|63.99|63.59|11
1740327720000|2025-02-23 16:22:00|63.98|63.58|64|63.6|64|63.6|63.98|63.58|3
1740327730000|2025-02-23 16:22:10|63.98|63.58|64.02|63.62|64.02|63.62|63.98|63.58|7
1740327740000|2025-02-23 16:22:20|63.99|63.59|64.01|63.61|64.01|63.61|63.99|63.59|9
1740327750000|2025-02-23 16:22:30|63.99|63.59|63.99|63.59|64|63.6|63.99|63.59|5
1740327760000|2025-02-23 16:22:40|63.98|63.58|63.99|63.59|64|63.6|63.98|63.58|5
1740327770000|2025-02-23 16:22:50|63.98|63.58|63.98|63.58|63.99|63.59|63.98|63.58|7
1740327780000|2025-02-23 16:23:00|63.99|63.59|63.97|63.57|63.99|63.59|63.97|63.57|5
1740327790000|2025-02-23 16:23:10|63.99|63.59|64|63.6|64|63.6|63.99|63.59|2
1740327800000|2025-02-23 16:23:20|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1740327810000|2025-02-23 16:23:30|64|63.6|64|63.6|64.01|63.61|63.99|63.59|4
1740327820000|2025-02-23 16:23:40|63.99|63.59|64.01|63.61|64.04|63.64|63.99|63.59|6
1740327830000|2025-02-23 16:23:50|63.99|63.59|64|63.6|64.01|63.61|63.99|63.59|6
1740327840000|2025-02-23 16:24:00|64.01|63.61|63.99|63.59|64.01|63.61|63.99|63.59|5
1740327850000|2025-02-23 16:24:10|64|63.6|64.01|63.61|64.02|63.62|64|63.6|5
1740327860000|2025-02-23 16:24:20|64.02|63.62|64.01|63.61|64.02|63.62|63.99|63.59|9
1740327870000|2025-02-23 16:24:30|64|63.6|64|63.6|64.01|63.61|63.99|63.59|6
1740327880000|2025-02-23 16:24:40|63.99|63.59|63.98|63.58|64|63.6|63.98|63.58|7
1740327890000|2025-02-23 16:24:50|63.99|63.59|63.99|63.59|64.02|63.62|63.98|63.58|7
1740327900000|2025-02-23 16:25:00|64|63.6|63.99|63.59|64|63.6|63.99|63.59|6
1740327910000|2025-02-23 16:25:10|64|63.6|63.98|63.58|64|63.6|63.98|63.58|4
1740327920000|2025-02-23 16:25:20|63.99|63.59|63.98|63.58|63.99|63.59|63.98|63.58|6
1740327930000|2025-02-23 16:25:30|63.99|63.59|64.03|63.63|64.03|63.63|63.99|63.59|3
1740327940000|2025-02-23 16:25:40|64.01|63.61|64|63.6|64.02|63.62|64|63.6|5
1740327950000|2025-02-23 16:25:50|64.01|63.61|63.99|63.59|64.01|63.61|63.99|63.59|6
1740327960000|2025-02-23 16:26:00|64|63.6|64.1|63.7|64.1|63.7|64|63.6|5
1740327970000|2025-02-23 16:26:10|64.11|63.71|64.11|63.71|64.12|63.72|64.06|63.66|9
1740327980000|2025-02-23 16:26:20|64.1|63.7|64.11|63.71|64.11|63.71|64.1|63.7|2
1740327990000|2025-02-23 16:26:30|64.1|63.7|64.09|63.69|64.1|63.7|64.09|63.69|2
1740328010000|2025-02-23 16:26:50|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|4
1740328020000|2025-02-23 16:27:00|64.03|63.63|64.03|63.63|64.03|63.63|64.01|63.61|7
1740328030000|2025-02-23 16:27:10|64.01|63.61|64.07|63.67|64.08|63.68|64.01|63.61|8
1740328040000|2025-02-23 16:27:20|64.05|63.65|64.08|63.68|64.08|63.68|64.05|63.65|4
1740328050000|2025-02-23 16:27:30|64.07|63.67|64.1|63.7|64.11|63.71|64.07|63.67|4
1740328060000|2025-02-23 16:27:40|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1740328070000|2025-02-23 16:27:50|64.08|63.68|64.08|63.68|64.1|63.7|64.08|63.68|3
1740328080000|2025-02-23 16:28:00|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1740328100000|2025-02-23 16:28:20|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740328110000|2025-02-23 16:28:30|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1740328120000|2025-02-23 16:28:40|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1740328130000|2025-02-23 16:28:50|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|2
1740328140000|2025-02-23 16:29:00|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|2
1740328150000|2025-02-23 16:29:10|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740328160000|2025-02-23 16:29:20|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1740328180000|2025-02-23 16:29:40|64.06|63.66|64.06|63.66|64.06|63.66|64.06|63.66|1
1740328190000|2025-02-23 16:29:50|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|2
1740328210000|2025-02-23 16:30:10|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1740328220000|2025-02-23 16:30:20|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1740328230000|2025-02-23 16:30:30|64.12|63.72|64.13|63.73|64.16|63.76|64.12|63.72|8
1740328240000|2025-02-23 16:30:40|64.12|63.72|64.12|63.72|64.18|63.78|64.11|63.71|8
1740328250000|2025-02-23 16:30:50|64.11|63.71|64.11|63.71|64.11|63.71|64.1|63.7|3
1740328260000|2025-02-23 16:31:00|64.1|63.7|64.09|63.69|64.11|63.71|64.09|63.69|4
1740328270000|2025-02-23 16:31:10|64.1|63.7|64.15|63.75|64.15|63.75|64.1|63.7|6
1740328280000|2025-02-23 16:31:20|64.16|63.76|64.18|63.78|64.19|63.79|64.15|63.75|10
1740328290000|2025-02-23 16:31:30|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1740328300000|2025-02-23 16:31:40|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1740328310000|2025-02-23 16:31:50|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740328320000|2025-02-23 16:32:00|64.15|63.75|64.17|63.77|64.17|63.77|64.15|63.75|3
1740328330000|2025-02-23 16:32:10|64.16|63.76|64.17|63.77|64.18|63.78|64.16|63.76|3
1740328340000|2025-02-23 16:32:20|64.16|63.76|64.17|63.77|64.17|63.77|64.16|63.76|2
1740328350000|2025-02-23 16:32:30|64.16|63.76|64.19|63.79|64.2|63.8|64.16|63.76|6
1740328360000|2025-02-23 16:32:40|64.15|63.75|64.13|63.73|64.15|63.75|64.13|63.73|3
1740328370000|2025-02-23 16:32:50|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1740328380000|2025-02-23 16:33:00|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1740328390000|2025-02-23 16:33:10|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740328410000|2025-02-23 16:33:30|64.04|63.64|64|63.6|64.04|63.64|64|63.6|6
1740328420000|2025-02-23 16:33:40|64.01|63.61|64.02|63.62|64.02|63.62|64.01|63.61|2
1740328430000|2025-02-23 16:33:50|63.95|63.55|64.02|63.62|64.02|63.62|63.95|63.55|3
1740328440000|2025-02-23 16:34:00|64.03|63.63|64.01|63.61|64.03|63.63|64.01|63.61|2
1740328450000|2025-02-23 16:34:10|64.02|63.62|64.03|63.63|64.03|63.63|64.02|63.62|2
1740328460000|2025-02-23 16:34:20|64|63.6|64|63.6|64.02|63.62|64|63.6|4
1740328470000|2025-02-23 16:34:30|64.01|63.61|64.01|63.61|64.01|63.61|64|63.6|3
1740328480000|2025-02-23 16:34:40|63.96|63.56|64.01|63.61|64.01|63.61|63.96|63.56|6
1740328500000|2025-02-23 16:35:00|64.02|63.62|64.02|63.62|64.02|63.62|64.01|63.61|5
1740328510000|2025-02-23 16:35:10|64.01|63.61|64.04|63.64|64.04|63.64|64|63.6|9
1740328520000|2025-02-23 16:35:20|64.02|63.62|64.01|63.61|64.02|63.62|64|63.6|3
1740328530000|2025-02-23 16:35:30|64.03|63.63|64.02|63.62|64.04|63.64|64.01|63.61|6
1740328540000|2025-02-23 16:35:40|64.01|63.61|64.02|63.62|64.02|63.62|64.01|63.61|2
1740328550000|2025-02-23 16:35:50|64.03|63.63|64.01|63.61|64.03|63.63|64.01|63.61|2
1740328560000|2025-02-23 16:36:00|64.02|63.62|64.03|63.63|64.03|63.63|64.02|63.62|4
1740328570000|2025-02-23 16:36:10|64.01|63.61|64.02|63.62|64.02|63.62|64.01|63.61|4
1740328580000|2025-02-23 16:36:20|64|63.6|64.02|63.62|64.02|63.62|64|63.6|5
1740328610000|2025-02-23 16:36:50|64|63.6|63.94|63.54|64.01|63.61|63.94|63.54|6
1740328620000|2025-02-23 16:37:00|63.93|63.53|63.92|63.52|63.93|63.53|63.88|63.48|9
1740328630000|2025-02-23 16:37:10|63.91|63.51|63.92|63.52|63.92|63.52|63.91|63.51|8
1740328640000|2025-02-23 16:37:20|63.94|63.54|63.93|63.53|63.94|63.54|63.92|63.52|4
1740328650000|2025-02-23 16:37:30|63.94|63.54|63.92|63.52|63.94|63.54|63.91|63.51|6
1740328670000|2025-02-23 16:37:50|63.87|63.47|63.91|63.51|63.92|63.52|63.87|63.47|5
1740328680000|2025-02-23 16:38:00|63.9|63.5|63.92|63.52|63.92|63.52|63.9|63.5|5
1740328690000|2025-02-23 16:38:10|63.9|63.5|63.92|63.52|63.94|63.54|63.9|63.5|8
1740328700000|2025-02-23 16:38:20|63.9|63.5|63.92|63.52|63.92|63.52|63.9|63.5|5
1740328710000|2025-02-23 16:38:30|63.9|63.5|63.92|63.52|63.93|63.53|63.9|63.5|7
1740328720000|2025-02-23 16:38:40|63.9|63.5|63.92|63.52|63.93|63.53|63.9|63.5|7
1740328730000|2025-02-23 16:38:50|63.93|63.53|63.91|63.51|63.93|63.53|63.91|63.51|6
1740328740000|2025-02-23 16:39:00|63.92|63.52|63.91|63.51|63.93|63.53|63.9|63.5|10
1740328750000|2025-02-23 16:39:10|63.92|63.52|63.93|63.53|63.93|63.53|63.91|63.51|6
1740328760000|2025-02-23 16:39:20|63.91|63.51|63.91|63.51|63.92|63.52|63.9|63.5|6
1740328770000|2025-02-23 16:39:30|63.93|63.53|63.94|63.54|63.95|63.55|63.91|63.51|10
1740328780000|2025-02-23 16:39:40|63.92|63.52|63.91|63.51|63.92|63.52|63.91|63.51|2
1740328800000|2025-02-23 16:40:00|63.9|63.5|63.91|63.51|63.93|63.53|63.9|63.5|3
1740328810000|2025-02-23 16:40:10|63.92|63.52|63.91|63.51|63.94|63.54|63.9|63.5|9
1740328820000|2025-02-23 16:40:20|63.94|63.54|63.9|63.5|63.94|63.54|63.9|63.5|5
1740328830000|2025-02-23 16:40:30|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1740328840000|2025-02-23 16:40:40|63.92|63.52|63.92|63.52|63.92|63.52|63.92|63.52|1
1740328850000|2025-02-23 16:40:50|63.91|63.51|63.92|63.52|63.92|63.52|63.91|63.51|2
1740328880000|2025-02-23 16:41:20|63.86|63.46|63.91|63.51|63.91|63.51|63.86|63.46|3
1740328890000|2025-02-23 16:41:30|63.92|63.52|63.9|63.5|63.92|63.52|63.9|63.5|2
1740328900000|2025-02-23 16:41:40|63.91|63.51|63.92|63.52|63.92|63.52|63.91|63.51|4
1740328910000|2025-02-23 16:41:50|63.93|63.53|63.92|63.52|63.93|63.53|63.91|63.51|7
1740328920000|2025-02-23 16:42:00|63.93|63.53|63.91|63.51|63.93|63.53|63.91|63.51|2
1740328930000|2025-02-23 16:42:10|63.92|63.52|63.98|63.58|63.99|63.59|63.92|63.52|12
1740328940000|2025-02-23 16:42:20|63.99|63.59|63.99|63.59|63.99|63.59|63.98|63.58|3
1740328950000|2025-02-23 16:42:30|63.98|63.58|64.01|63.61|64.01|63.61|63.98|63.58|3
1740328960000|2025-02-23 16:42:40|64|63.6|64|63.6|64|63.6|64|63.6|1
1740328970000|2025-02-23 16:42:50|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1740328990000|2025-02-23 16:43:10|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1740329000000|2025-02-23 16:43:20|63.99|63.59|64|63.6|64|63.6|63.99|63.59|4
1740329020000|2025-02-23 16:43:40|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1740329080000|2025-02-23 16:44:40|64.02|63.62|64.08|63.68|64.08|63.68|64.02|63.62|7
1740329090000|2025-02-23 16:44:50|64.01|63.61|64.07|63.67|64.07|63.67|64|63.6|7
1740329100000|2025-02-23 16:45:00|64.08|63.68|64.04|63.64|64.1|63.7|64.03|63.63|6
1740329110000|2025-02-23 16:45:10|64.05|63.65|64.03|63.63|64.05|63.65|64|63.6|6
1740329120000|2025-02-23 16:45:20|64.04|63.64|64.01|63.61|64.08|63.68|64.01|63.61|8
1740329130000|2025-02-23 16:45:30|64.02|63.62|64.08|63.68|64.08|63.68|64.02|63.62|5
1740329140000|2025-02-23 16:45:40|64.05|63.65|64.07|63.67|64.07|63.67|64.03|63.63|9
1740329150000|2025-02-23 16:45:50|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1740329160000|2025-02-23 16:46:00|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1740329200000|2025-02-23 16:46:40|64.11|63.71|64.11|63.71|64.11|63.71|64.1|63.7|7
1740329210000|2025-02-23 16:46:50|64.1|63.7|64.1|63.7|64.11|63.71|64.1|63.7|3
1740329220000|2025-02-23 16:47:00|64.15|63.75|64.17|63.77|64.17|63.77|64.15|63.75|3
1740329230000|2025-02-23 16:47:10|64.19|63.79|64.21|63.81|64.25|63.85|64.18|63.78|9
1740329240000|2025-02-23 16:47:20|64.2|63.8|64.2|63.8|64.2|63.8|64.19|63.79|3
1740329300000|2025-02-23 16:48:20|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1740329320000|2025-02-23 16:48:40|64.22|63.82|64.22|63.82|64.27|63.87|64.22|63.82|7
1740329330000|2025-02-23 16:48:50|64.21|63.81|64.21|63.81|64.22|63.82|64.21|63.81|3
1740329340000|2025-02-23 16:49:00|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1740329350000|2025-02-23 16:49:10|64.22|63.82|64.2|63.8|64.22|63.82|64.2|63.8|4
1740329360000|2025-02-23 16:49:20|64.22|63.82|64.21|63.81|64.23|63.83|64.2|63.8|8
1740329380000|2025-02-23 16:49:40|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1740329390000|2025-02-23 16:49:50|64.21|63.81|64.2|63.8|64.22|63.82|64.2|63.8|4
1740329400000|2025-02-23 16:50:00|64.19|63.79|64.2|63.8|64.2|63.8|64.19|63.79|2
1740329420000|2025-02-23 16:50:20|64.21|63.81|64.2|63.8|64.21|63.81|64.2|63.8|4
1740329430000|2025-02-23 16:50:30|64.21|63.81|64.2|63.8|64.22|63.82|64.2|63.8|11
1740329440000|2025-02-23 16:50:40|64.21|63.81|64.14|63.74|64.21|63.81|64.13|63.73|10
1740329460000|2025-02-23 16:51:00|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1740329480000|2025-02-23 16:51:20|64.11|63.71|64.11|63.71|64.13|63.73|64.11|63.71|4
1740329490000|2025-02-23 16:51:30|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1740329500000|2025-02-23 16:51:40|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1740329510000|2025-02-23 16:51:50|64.11|63.71|64.1|63.7|64.13|63.73|64.1|63.7|5
1740329520000|2025-02-23 16:52:00|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1740329550000|2025-02-23 16:52:30|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1740329570000|2025-02-23 16:52:50|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740329590000|2025-02-23 16:53:10|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1740329600000|2025-02-23 16:53:20|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740329610000|2025-02-23 16:53:30|64.06|63.66|64.06|63.66|64.08|63.68|64.06|63.66|3
1740329620000|2025-02-23 16:53:40|64.04|63.64|64.05|63.65|64.05|63.65|64.04|63.64|4
1740329630000|2025-02-23 16:53:50|64.04|63.64|64.04|63.64|64.05|63.65|64.04|63.64|11
1740329640000|2025-02-23 16:54:00|64.05|63.65|64.05|63.65|64.05|63.65|64.04|63.64|9
1740329650000|2025-02-23 16:54:10|64.04|63.64|64.06|63.66|64.07|63.67|64.04|63.64|4
1740329660000|2025-02-23 16:54:20|64.07|63.67|64.06|63.66|64.07|63.67|64.06|63.66|4
1740329670000|2025-02-23 16:54:30|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1740329690000|2025-02-23 16:54:50|64.04|63.64|64.1|63.7|64.1|63.7|64.04|63.64|9
1740329700000|2025-02-23 16:55:00|64.05|63.65|64.09|63.69|64.09|63.69|64.05|63.65|2
1740329710000|2025-02-23 16:55:10|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1740329720000|2025-02-23 16:55:20|64.08|63.68|64.08|63.68|64.08|63.68|64.07|63.67|3
1740329730000|2025-02-23 16:55:30|64.07|63.67|64.07|63.67|64.07|63.67|64.06|63.66|3
1740329740000|2025-02-23 16:55:40|64.06|63.66|64.07|63.67|64.07|63.67|64.05|63.65|3
1740329750000|2025-02-23 16:55:50|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1740329770000|2025-02-23 16:56:10|64.07|63.67|64.06|63.66|64.07|63.67|64.05|63.65|4
1740329780000|2025-02-23 16:56:20|64.09|63.69|64.07|63.67|64.09|63.69|64.07|63.67|5
1740329790000|2025-02-23 16:56:30|64.08|63.68|64.01|63.61|64.08|63.68|64.01|63.61|5
1740329800000|2025-02-23 16:56:40|64.02|63.62|64.01|63.61|64.02|63.62|64|63.6|6
1740329810000|2025-02-23 16:56:50|64|63.6|64.01|63.61|64.04|63.64|64|63.6|6
1740329820000|2025-02-23 16:57:00|64.02|63.62|64.01|63.61|64.02|63.62|64|63.6|7
1740329830000|2025-02-23 16:57:10|63.99|63.59|63.99|63.59|64.01|63.61|63.98|63.58|6
1740329840000|2025-02-23 16:57:20|64|63.6|64|63.6|64.01|63.61|63.99|63.59|5
1740329850000|2025-02-23 16:57:30|64.01|63.61|64|63.6|64.01|63.61|63.99|63.59|3
1740329860000|2025-02-23 16:57:40|63.98|63.58|63.97|63.57|63.99|63.59|63.97|63.57|7
1740329870000|2025-02-23 16:57:50|63.98|63.58|63.97|63.57|63.98|63.58|63.96|63.56|3
1740329880000|2025-02-23 16:58:00|63.96|63.56|63.96|63.56|63.98|63.58|63.95|63.55|7
1740329890000|2025-02-23 16:58:10|63.97|63.57|64|63.6|64|63.6|63.97|63.57|3
1740329900000|2025-02-23 16:58:20|63.97|63.57|63.98|63.58|63.98|63.58|63.97|63.57|4
1740329910000|2025-02-23 16:58:30|63.99|63.59|63.97|63.57|63.99|63.59|63.95|63.55|4
1740329920000|2025-02-23 16:58:40|63.98|63.58|63.96|63.56|63.98|63.58|63.96|63.56|2
1740329930000|2025-02-23 16:58:50|63.98|63.58|63.99|63.59|64|63.6|63.98|63.58|4
1740329940000|2025-02-23 16:59:00|63.96|63.56|63.98|63.58|63.98|63.58|63.96|63.56|5
1740329950000|2025-02-23 16:59:10|63.99|63.59|63.99|63.59|63.99|63.59|63.96|63.56|3
1740329960000|2025-02-23 16:59:20|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1740329970000|2025-02-23 16:59:30|63.92|63.52|63.91|63.51|63.92|63.52|63.91|63.51|10
1740329980000|2025-02-23 16:59:40|63.9|63.5|63.91|63.51|63.91|63.51|63.86|63.46|6
1740329990000|2025-02-23 16:59:50|63.9|63.5|63.91|63.51|63.91|63.51|63.9|63.5|6
1740330000000|2025-02-23 17:00:00|63.9|63.5|63.9|63.5|63.91|63.51|63.86|63.46|6
1740330010000|2025-02-23 17:00:10|63.93|63.53|63.91|63.51|63.93|63.53|63.9|63.5|5
1740330020000|2025-02-23 17:00:20|63.9|63.5|63.89|63.49|63.92|63.52|63.89|63.49|8
1740330030000|2025-02-23 17:00:30|63.9|63.5|63.88|63.48|63.91|63.51|63.88|63.48|3
1740330040000|2025-02-23 17:00:40|63.89|63.49|63.91|63.51|63.91|63.51|63.89|63.49|5
1740330050000|2025-02-23 17:00:50|63.89|63.49|63.91|63.51|63.92|63.52|63.89|63.49|7
1740330060000|2025-02-23 17:01:00|63.95|63.55|63.97|63.57|63.98|63.58|63.95|63.55|6
1740330070000|2025-02-23 17:01:10|63.98|63.58|64.01|63.61|64.01|63.61|63.97|63.57|5
1740330080000|2025-02-23 17:01:20|63.99|63.59|64|63.6|64|63.6|63.99|63.59|2
1740330090000|2025-02-23 17:01:30|63.99|63.59|63.99|63.59|64|63.6|63.98|63.58|6
1740330100000|2025-02-23 17:01:40|64|63.6|64|63.6|64|63.6|64|63.6|1
1740330110000|2025-02-23 17:01:50|64.02|63.62|64.01|63.61|64.02|63.62|63.99|63.59|7
1740330120000|2025-02-23 17:02:00|63.99|63.59|64.01|63.61|64.01|63.61|63.99|63.59|5
1740330130000|2025-02-23 17:02:10|64|63.6|64.01|63.61|64.02|63.62|64|63.6|10
1740330140000|2025-02-23 17:02:20|64.02|63.62|64|63.6|64.02|63.62|64|63.6|3
1740330160000|2025-02-23 17:02:40|64.05|63.65|64|63.6|64.05|63.65|64|63.6|3
1740330170000|2025-02-23 17:02:50|64.01|63.61|64.01|63.61|64.01|63.61|64|63.6|3
1740330180000|2025-02-23 17:03:00|64|63.6|64.07|63.67|64.07|63.67|64|63.6|8
1740330190000|2025-02-23 17:03:10|64.06|63.66|64.02|63.62|64.06|63.66|64.01|63.61|7
1740330200000|2025-02-23 17:03:20|64.01|63.61|64|63.6|64.02|63.62|64|63.6|8
1740330210000|2025-02-23 17:03:30|64.01|63.61|64.07|63.67|64.07|63.67|64.01|63.61|9
1740330230000|2025-02-23 17:03:50|64.06|63.66|64.06|63.66|64.06|63.66|64.05|63.65|9
1740330240000|2025-02-23 17:04:00|64.05|63.65|64.07|63.67|64.07|63.67|64.05|63.65|5
1740330250000|2025-02-23 17:04:10|64.08|63.68|64.1|63.7|64.1|63.7|64.08|63.68|2
1740330260000|2025-02-23 17:04:20|64.09|63.69|64.08|63.68|64.09|63.69|64.08|63.68|2
1740330270000|2025-02-23 17:04:30|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1740330280000|2025-02-23 17:04:40|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|2
1740330290000|2025-02-23 17:04:50|64.08|63.68|64.1|63.7|64.1|63.7|64.07|63.67|5
1740330300000|2025-02-23 17:05:00|64.09|63.69|64.08|63.68|64.09|63.69|64.08|63.68|2
1740330310000|2025-02-23 17:05:10|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1740330320000|2025-02-23 17:05:20|64.1|63.7|64.09|63.69|64.1|63.7|64.09|63.69|2
1740330330000|2025-02-23 17:05:30|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740330350000|2025-02-23 17:05:50|64.09|63.69|64.1|63.7|64.1|63.7|64.09|63.69|2
1740330360000|2025-02-23 17:06:00|64.09|63.69|64.1|63.7|64.11|63.71|64.09|63.69|3
1740330370000|2025-02-23 17:06:10|64.09|63.69|64.1|63.7|64.1|63.7|64.09|63.69|2
1740330380000|2025-02-23 17:06:20|64.08|63.68|64.1|63.7|64.11|63.71|64.08|63.68|10
1740330390000|2025-02-23 17:06:30|64.09|63.69|64.09|63.69|64.1|63.7|64.08|63.68|4
1740330400000|2025-02-23 17:06:40|64.1|63.7|64.1|63.7|64.1|63.7|64.09|63.69|5
1740330410000|2025-02-23 17:06:50|64.09|63.69|64.1|63.7|64.11|63.71|64.09|63.69|4
1740330420000|2025-02-23 17:07:00|64.11|63.71|64.17|63.77|64.18|63.78|64.11|63.71|8
1740330430000|2025-02-23 17:07:10|64.16|63.76|64.17|63.77|64.17|63.77|64.16|63.76|2
1740330440000|2025-02-23 17:07:20|64.16|63.76|64.18|63.78|64.19|63.79|64.16|63.76|3
1740330450000|2025-02-23 17:07:30|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|2
1740330460000|2025-02-23 17:07:40|64.21|63.81|64.18|63.78|64.21|63.81|64.18|63.78|5
1740330470000|2025-02-23 17:07:50|64.17|63.77|64.16|63.76|64.17|63.77|64.16|63.76|2
1740330490000|2025-02-23 17:08:10|64.15|63.75|64.18|63.78|64.18|63.78|64.15|63.75|2
1740330500000|2025-02-23 17:08:20|64.17|63.77|64.17|63.77|64.17|63.77|64.1|63.7|8
1740330510000|2025-02-23 17:08:30|64.16|63.76|64.15|63.75|64.16|63.76|64.15|63.75|2
1740330520000|2025-02-23 17:08:40|64.12|63.72|64.14|63.74|64.15|63.75|64.11|63.71|9
1740330530000|2025-02-23 17:08:50|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740330560000|2025-02-23 17:09:20|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1740330570000|2025-02-23 17:09:30|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1740330580000|2025-02-23 17:09:40|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1740330590000|2025-02-23 17:09:50|64.18|63.78|64.17|63.77|64.18|63.78|64.17|63.77|4
1740330600000|2025-02-23 17:10:00|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1740330610000|2025-02-23 17:10:10|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1740330620000|2025-02-23 17:10:20|64.18|63.78|64.17|63.77|64.18|63.78|64.17|63.77|2
1740330640000|2025-02-23 17:10:40|64.16|63.76|64.15|63.75|64.16|63.76|64.15|63.75|2
1740330650000|2025-02-23 17:10:50|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1740330660000|2025-02-23 17:11:00|64.19|63.79|64.17|63.77|64.19|63.79|64.17|63.77|3
1740330670000|2025-02-23 17:11:10|64.12|63.72|64.11|63.71|64.12|63.72|64.11|63.71|2
1740330680000|2025-02-23 17:11:20|64.1|63.7|64.1|63.7|64.11|63.71|64.1|63.7|3
1740330690000|2025-02-23 17:11:30|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|4
1740330700000|2025-02-23 17:11:40|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|2
1740330710000|2025-02-23 17:11:50|64.11|63.71|64.15|63.75|64.16|63.76|64.1|63.7|5
1740330720000|2025-02-23 17:12:00|64.13|63.73|64.1|63.7|64.13|63.73|64.1|63.7|4
1740330740000|2025-02-23 17:12:20|64.09|63.69|64.09|63.69|64.1|63.7|64.09|63.69|3
1740330750000|2025-02-23 17:12:30|64.1|63.7|64.1|63.7|64.11|63.71|64.1|63.7|3
1740330760000|2025-02-23 17:12:40|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|4
1740330770000|2025-02-23 17:12:50|64.09|63.69|64.13|63.73|64.13|63.73|64.09|63.69|7
1740330780000|2025-02-23 17:13:00|64.14|63.74|64.17|63.77|64.19|63.79|64.14|63.74|7
1740330790000|2025-02-23 17:13:10|64.16|63.76|64.19|63.79|64.2|63.8|64.16|63.76|3
1740330810000|2025-02-23 17:13:30|64.17|63.77|64.17|63.77|64.18|63.78|64.14|63.74|5
1740330820000|2025-02-23 17:13:40|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1740330830000|2025-02-23 17:13:50|64.15|63.75|64.15|63.75|64.15|63.75|64.15|63.75|1
1740330840000|2025-02-23 17:14:00|64.18|63.78|64.19|63.79|64.19|63.79|64.18|63.78|2
1740330850000|2025-02-23 17:14:10|64.18|63.78|64.11|63.71|64.18|63.78|64.11|63.71|5
1740330860000|2025-02-23 17:14:20|64.1|63.7|64.11|63.71|64.11|63.71|64.1|63.7|4
1740330870000|2025-02-23 17:14:30|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1740330880000|2025-02-23 17:14:40|64.09|63.69|64.1|63.7|64.1|63.7|64.09|63.69|6
1740330890000|2025-02-23 17:14:50|64.09|63.69|64.11|63.71|64.12|63.72|64.09|63.69|6
1740330900000|2025-02-23 17:15:00|64.1|63.7|64.1|63.7|64.11|63.71|64.1|63.7|7
1740330910000|2025-02-23 17:15:10|64.11|63.71|64.14|63.74|64.15|63.75|64.11|63.71|4
1740330920000|2025-02-23 17:15:20|64.16|63.76|64.17|63.77|64.18|63.78|64.16|63.76|4
1740330930000|2025-02-23 17:15:30|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1740330940000|2025-02-23 17:15:40|64.13|63.73|64.15|63.75|64.18|63.78|64.11|63.71|14
1740330950000|2025-02-23 17:15:50|64.16|63.76|64.12|63.72|64.16|63.76|64.12|63.72|4
1740330960000|2025-02-23 17:16:00|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1740330970000|2025-02-23 17:16:10|64.1|63.7|64.11|63.71|64.12|63.72|64.09|63.69|5
1740330980000|2025-02-23 17:16:20|64.1|63.7|64.1|63.7|64.11|63.71|64.1|63.7|3
1740330990000|2025-02-23 17:16:30|64.09|63.69|64.12|63.72|64.12|63.72|64.09|63.69|7
1740331010000|2025-02-23 17:16:50|64.1|63.7|64.1|63.7|64.1|63.7|64.09|63.69|3
1740331020000|2025-02-23 17:17:00|64.09|63.69|64.17|63.77|64.17|63.77|64.09|63.69|5
1740331030000|2025-02-23 17:17:10|64.16|63.76|64.12|63.72|64.16|63.76|64.12|63.72|4
1740331040000|2025-02-23 17:17:20|64.11|63.71|64.15|63.75|64.15|63.75|64.11|63.71|4
1740331050000|2025-02-23 17:17:30|64.17|63.77|64.17|63.77|64.19|63.79|64.17|63.77|6
1740331070000|2025-02-23 17:17:50|64.16|63.76|64.19|63.79|64.19|63.79|64.15|63.75|5
1740331080000|2025-02-23 17:18:00|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1740331090000|2025-02-23 17:18:10|64.17|63.77|64.17|63.77|64.18|63.78|64.17|63.77|5
1740331100000|2025-02-23 17:18:20|64.2|63.8|64.19|63.79|64.2|63.8|64.19|63.79|2
1740331110000|2025-02-23 17:18:30|64.18|63.78|64.17|63.77|64.18|63.78|64.17|63.77|2
1740331130000|2025-02-23 17:18:50|64.16|63.76|64.18|63.78|64.19|63.79|64.16|63.76|7
1740331140000|2025-02-23 17:19:00|64.17|63.77|64.17|63.77|64.18|63.78|64.17|63.77|3
1740331150000|2025-02-23 17:19:10|64.19|63.79|64.22|63.82|64.22|63.82|64.19|63.79|4
1740331160000|2025-02-23 17:19:20|64.24|63.84|64.26|63.86|64.26|63.86|64.24|63.84|2
1740331170000|2025-02-23 17:19:30|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1740331180000|2025-02-23 17:19:40|64.24|63.84|64.23|63.83|64.25|63.85|64.23|63.83|3
1740331190000|2025-02-23 17:19:50|64.24|63.84|64.29|63.89|64.42|64.02|64.24|63.84|7
1740331200000|2025-02-23 17:20:00|64.3|63.9|64.3|63.9|64.33|63.93|64.3|63.9|4
1740331210000|2025-02-23 17:20:10|64.31|63.91|64.31|63.91|64.31|63.91|64.3|63.9|3
1740331220000|2025-02-23 17:20:20|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|2
1740331240000|2025-02-23 17:20:40|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740331250000|2025-02-23 17:20:50|64.31|63.91|64.27|63.87|64.31|63.91|64.27|63.87|2
1740331260000|2025-02-23 17:21:00|64.28|63.88|64.3|63.9|64.3|63.9|64.27|63.87|4
1740331280000|2025-02-23 17:21:20|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740331290000|2025-02-23 17:21:30|64.29|63.89|64.29|63.89|64.32|63.92|64.29|63.89|4
1740331300000|2025-02-23 17:21:40|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|2
1740331310000|2025-02-23 17:21:50|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740331320000|2025-02-23 17:22:00|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|3
1740331330000|2025-02-23 17:22:10|64.24|63.84|64.3|63.9|64.3|63.9|64.24|63.84|3
1740331340000|2025-02-23 17:22:20|64.28|63.88|64.31|63.91|64.31|63.91|64.28|63.88|6
1740331350000|2025-02-23 17:22:30|64.32|63.92|64.31|63.91|64.32|63.92|64.3|63.9|7
1740331370000|2025-02-23 17:22:50|64.29|63.89|64.3|63.9|64.3|63.9|64.28|63.88|8
1740331380000|2025-02-23 17:23:00|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|7
1740331390000|2025-02-23 17:23:10|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|5
1740331410000|2025-02-23 17:23:30|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|4
1740331420000|2025-02-23 17:23:40|64.32|63.92|64.3|63.9|64.32|63.92|64.29|63.89|4
1740331430000|2025-02-23 17:23:50|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740331450000|2025-02-23 17:24:10|64.32|63.92|64.32|63.92|64.32|63.92|64.3|63.9|4
1740331460000|2025-02-23 17:24:20|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|2
1740331470000|2025-02-23 17:24:30|64.31|63.91|64.36|63.96|64.38|63.98|64.31|63.91|3
1740331480000|2025-02-23 17:24:40|64.35|63.95|64.32|63.92|64.35|63.95|64.31|63.91|6
1740331490000|2025-02-23 17:24:50|64.31|63.91|64.32|63.92|64.33|63.93|64.3|63.9|7
1740331500000|2025-02-23 17:25:00|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|3
1740331510000|2025-02-23 17:25:10|64.33|63.93|64.3|63.9|64.33|63.93|64.3|63.9|5
1740331520000|2025-02-23 17:25:20|64.31|63.91|64.32|63.92|64.32|63.92|64.3|63.9|4
1740331530000|2025-02-23 17:25:30|64.33|63.93|64.31|63.91|64.33|63.93|64.3|63.9|3
1740331540000|2025-02-23 17:25:40|64.32|63.92|64.3|63.9|64.32|63.92|64.3|63.9|3
1740331550000|2025-02-23 17:25:50|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740331560000|2025-02-23 17:26:00|64.32|63.92|64.3|63.9|64.32|63.92|64.29|63.89|6
1740331590000|2025-02-23 17:26:30|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|4
1740331600000|2025-02-23 17:26:40|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740331610000|2025-02-23 17:26:50|64.27|63.87|64.24|63.84|64.29|63.89|64.19|63.79|11
1740331620000|2025-02-23 17:27:00|64.25|63.85|64.27|63.87|64.28|63.88|64.25|63.85|6
1740331630000|2025-02-23 17:27:10|64.26|63.86|64.25|63.85|64.29|63.89|64.25|63.85|4
1740331640000|2025-02-23 17:27:20|64.26|63.86|64.26|63.86|64.29|63.89|64.26|63.86|5
1740331650000|2025-02-23 17:27:30|64.27|63.87|64.25|63.85|64.27|63.87|64.25|63.85|3
1740331670000|2025-02-23 17:27:50|64.21|63.81|64.2|63.8|64.21|63.81|64.2|63.8|2
1740331680000|2025-02-23 17:28:00|64.19|63.79|64.2|63.8|64.21|63.81|64.19|63.79|5
1740331690000|2025-02-23 17:28:10|64.19|63.79|64.2|63.8|64.2|63.8|64.19|63.79|2
1740331700000|2025-02-23 17:28:20|64.19|63.79|64.2|63.8|64.21|63.81|64.19|63.79|3
1740331710000|2025-02-23 17:28:30|64.19|63.79|64.2|63.8|64.2|63.8|64.19|63.79|2
1740331720000|2025-02-23 17:28:40|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|2
1740331730000|2025-02-23 17:28:50|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|2
1740331740000|2025-02-23 17:29:00|64.19|63.79|64.18|63.78|64.2|63.8|64.18|63.78|4
1740331750000|2025-02-23 17:29:10|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|2
1740331760000|2025-02-23 17:29:20|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740331770000|2025-02-23 17:29:30|64.16|63.76|64.17|63.77|64.17|63.77|64.16|63.76|2
1740331780000|2025-02-23 17:29:40|64.16|63.76|64.18|63.78|64.18|63.78|64.16|63.76|4
1740331790000|2025-02-23 17:29:50|64.17|63.77|64.17|63.77|64.18|63.78|64.17|63.77|3
1740331810000|2025-02-23 17:30:10|64.18|63.78|64.17|63.77|64.18|63.78|64.17|63.77|2
1740331820000|2025-02-23 17:30:20|64.18|63.78|64.17|63.77|64.18|63.78|64.17|63.77|2
1740331830000|2025-02-23 17:30:30|64.16|63.76|64.18|63.78|64.18|63.78|64.16|63.76|2
1740331840000|2025-02-23 17:30:40|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740331850000|2025-02-23 17:30:50|64.16|63.76|64.16|63.76|64.16|63.76|64.16|63.76|1
1740331870000|2025-02-23 17:31:10|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|2
1740331880000|2025-02-23 17:31:20|64.17|63.77|64.16|63.76|64.17|63.77|64.16|63.76|2
1740331890000|2025-02-23 17:31:30|64.17|63.77|64.18|63.78|64.18|63.78|64.17|63.77|2
1740331900000|2025-02-23 17:31:40|64.17|63.77|64.16|63.76|64.17|63.77|64.16|63.76|2
1740331920000|2025-02-23 17:32:00|64.15|63.75|64.17|63.77|64.17|63.77|64.15|63.75|2
1740331930000|2025-02-23 17:32:10|64.16|63.76|64.18|63.78|64.18|63.78|64.16|63.76|5
1740331940000|2025-02-23 17:32:20|64.17|63.77|64.17|63.77|64.17|63.77|64.17|63.77|1
1740331950000|2025-02-23 17:32:30|64.18|63.78|64.18|63.78|64.19|63.79|64.18|63.78|3
1740331970000|2025-02-23 17:32:50|64.19|63.79|64.18|63.78|64.19|63.79|64.17|63.77|6
1740331980000|2025-02-23 17:33:00|64.19|63.79|64.19|63.79|64.19|63.79|64.18|63.78|3
1740331990000|2025-02-23 17:33:10|64.18|63.78|64.19|63.79|64.2|63.8|64.18|63.78|3
1740332000000|2025-02-23 17:33:20|64.18|63.78|64.26|63.86|64.26|63.86|64.18|63.78|5
1740332010000|2025-02-23 17:33:30|64.25|63.85|64.26|63.86|64.27|63.87|64.25|63.85|4
1740332020000|2025-02-23 17:33:40|64.25|63.85|64.27|63.87|64.28|63.88|64.25|63.85|4
1740332030000|2025-02-23 17:33:50|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1740332040000|2025-02-23 17:34:00|64.27|63.87|64.34|63.94|64.34|63.94|64.27|63.87|5
1740332060000|2025-02-23 17:34:20|64.28|63.88|64.28|63.88|64.28|63.88|64.26|63.86|3
1740332070000|2025-02-23 17:34:30|64.27|63.87|64.28|63.88|64.28|63.88|64.27|63.87|2
1740332080000|2025-02-23 17:34:40|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740332090000|2025-02-23 17:34:50|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|6
1740332100000|2025-02-23 17:35:00|64.28|63.88|64.29|63.89|64.29|63.89|64.27|63.87|4
1740332110000|2025-02-23 17:35:10|64.28|63.88|64.28|63.88|64.29|63.89|64.28|63.88|3
1740332120000|2025-02-23 17:35:20|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|2
1740332130000|2025-02-23 17:35:30|64.29|63.89|64.28|63.88|64.29|63.89|64.27|63.87|6
1740332140000|2025-02-23 17:35:40|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740332160000|2025-02-23 17:36:00|64.28|63.88|64.27|63.87|64.29|63.89|64.27|63.87|4
1740332170000|2025-02-23 17:36:10|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|2
1740332180000|2025-02-23 17:36:20|64.27|63.87|64.26|63.86|64.27|63.87|64.26|63.86|2
1740332190000|2025-02-23 17:36:30|64.27|63.87|64.27|63.87|64.28|63.88|64.26|63.86|4
1740332210000|2025-02-23 17:36:50|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|2
1740332220000|2025-02-23 17:37:00|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|2
1740332240000|2025-02-23 17:37:20|64.29|63.89|64.27|63.87|64.29|63.89|64.27|63.87|3
1740332270000|2025-02-23 17:37:50|64.25|63.85|64.27|63.87|64.28|63.88|64.25|63.85|5
1740332280000|2025-02-23 17:38:00|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740332290000|2025-02-23 17:38:10|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740332300000|2025-02-23 17:38:20|64.26|63.86|64.27|63.87|64.28|63.88|64.26|63.86|3
1740332310000|2025-02-23 17:38:30|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740332320000|2025-02-23 17:38:40|64.29|63.89|64.27|63.87|64.29|63.89|64.27|63.87|3
1740332330000|2025-02-23 17:38:50|64.28|63.88|64.35|63.95|64.35|63.95|64.27|63.87|5
1740332340000|2025-02-23 17:39:00|64.34|63.94|64.37|63.97|64.37|63.97|64.31|63.91|8
1740332350000|2025-02-23 17:39:10|64.36|63.96|64.35|63.95|64.36|63.96|64.35|63.95|2
1740332360000|2025-02-23 17:39:20|64.37|63.97|64.36|63.96|64.37|63.97|64.36|63.96|2
1740332370000|2025-02-23 17:39:30|64.38|63.98|64.44|64.04|64.44|64.04|64.36|63.96|7
1740332380000|2025-02-23 17:39:40|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1740332390000|2025-02-23 17:39:50|64.45|64.05|64.46|64.06|64.47|64.07|64.45|64.05|3
1740332410000|2025-02-23 17:40:10|64.47|64.07|64.47|64.07|64.48|64.08|64.47|64.07|3
1740332420000|2025-02-23 17:40:20|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1740332430000|2025-02-23 17:40:30|64.45|64.05|64.46|64.06|64.47|64.07|64.45|64.05|3
1740332460000|2025-02-23 17:41:00|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1740332470000|2025-02-23 17:41:10|64.43|64.03|64.45|64.05|64.45|64.05|64.38|63.98|9
1740332480000|2025-02-23 17:41:20|64.42|64.02|64.38|63.98|64.42|64.02|64.38|63.98|4
1740332490000|2025-02-23 17:41:30|64.39|63.99|64.38|63.98|64.39|63.99|64.38|63.98|4
1740332500000|2025-02-23 17:41:40|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1740332510000|2025-02-23 17:41:50|64.38|63.98|64.37|63.97|64.38|63.98|64.37|63.97|2
1740332520000|2025-02-23 17:42:00|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1740332530000|2025-02-23 17:42:10|64.38|63.98|64.37|63.97|64.38|63.98|64.37|63.97|2
1740332540000|2025-02-23 17:42:20|64.39|63.99|64.44|64.04|64.45|64.05|64.39|63.99|6
1740332550000|2025-02-23 17:42:30|64.38|63.98|64.39|63.99|64.39|63.99|64.38|63.98|2
1740332560000|2025-02-23 17:42:40|64.38|63.98|64.39|63.99|64.39|63.99|64.38|63.98|2
1740332570000|2025-02-23 17:42:50|64.4|64|64.43|64.03|64.45|64.05|64.4|64|6
1740332580000|2025-02-23 17:43:00|64.44|64.04|64.38|63.98|64.44|64.04|64.38|63.98|4
1740332590000|2025-02-23 17:43:10|64.39|63.99|64.38|63.98|64.39|63.99|64.38|63.98|2
1740332600000|2025-02-23 17:43:20|64.37|63.97|64.37|63.97|64.37|63.97|64.37|63.97|1
1740332610000|2025-02-23 17:43:30|64.36|63.96|64.37|63.97|64.38|63.98|64.36|63.96|6
1740332620000|2025-02-23 17:43:40|64.38|63.98|64.4|64|64.42|64.02|64.38|63.98|5
1740332630000|2025-02-23 17:43:50|64.39|63.99|64.38|63.98|64.39|63.99|64.38|63.98|2
1740332660000|2025-02-23 17:44:20|64.39|63.99|64.45|64.05|64.45|64.05|64.38|63.98|5
1740332670000|2025-02-23 17:44:30|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1740332680000|2025-02-23 17:44:40|64.42|64.02|64.4|64|64.46|64.06|64.38|63.98|11
1740332690000|2025-02-23 17:44:50|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1740332700000|2025-02-23 17:45:00|64.4|64|64.38|63.98|64.4|64|64.37|63.97|7
1740332710000|2025-02-23 17:45:10|64.37|63.97|64.36|63.96|64.37|63.97|64.36|63.96|2
1740332720000|2025-02-23 17:45:20|64.37|63.97|64.36|63.96|64.37|63.97|64.36|63.96|2
1740332730000|2025-02-23 17:45:30|64.35|63.95|64.35|63.95|64.35|63.95|64.34|63.94|3
1740332740000|2025-02-23 17:45:40|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1740332750000|2025-02-23 17:45:50|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1740332760000|2025-02-23 17:46:00|64.36|63.96|64.35|63.95|64.36|63.96|64.35|63.95|2
1740332770000|2025-02-23 17:46:10|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|4
1740332780000|2025-02-23 17:46:20|64.3|63.9|64.35|63.95|64.36|63.96|64.3|63.9|5
1740332800000|2025-02-23 17:46:40|64.36|63.96|64.36|63.96|64.37|63.97|64.36|63.96|3
1740332810000|2025-02-23 17:46:50|64.35|63.95|64.35|63.95|64.35|63.95|64.35|63.95|1
1740332820000|2025-02-23 17:47:00|64.36|63.96|64.37|63.97|64.38|63.98|64.36|63.96|6
1740332830000|2025-02-23 17:47:10|64.4|64|64.44|64.04|64.45|64.05|64.4|64|4
1740332850000|2025-02-23 17:47:30|64.45|64.05|64.46|64.06|64.47|64.07|64.45|64.05|3
1740332870000|2025-02-23 17:47:50|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1740332880000|2025-02-23 17:48:00|64.44|64.04|64.44|64.04|64.45|64.05|64.43|64.03|5
1740332890000|2025-02-23 17:48:10|64.46|64.06|64.47|64.07|64.48|64.08|64.46|64.06|3
1740332900000|2025-02-23 17:48:20|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1740332910000|2025-02-23 17:48:30|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1740332920000|2025-02-23 17:48:40|64.45|64.05|64.46|64.06|64.47|64.07|64.45|64.05|5
1740332930000|2025-02-23 17:48:50|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1740332950000|2025-02-23 17:49:10|64.44|64.04|64.47|64.07|64.48|64.08|64.44|64.04|8
1740332960000|2025-02-23 17:49:20|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1740332980000|2025-02-23 17:49:40|64.46|64.06|64.46|64.06|64.46|64.06|64.45|64.05|3
1740332990000|2025-02-23 17:49:50|64.48|64.08|64.46|64.06|64.48|64.08|64.46|64.06|3
1740333000000|2025-02-23 17:50:00|64.48|64.08|64.46|64.06|64.48|64.08|64.46|64.06|5
1740333010000|2025-02-23 17:50:10|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1740333020000|2025-02-23 17:50:20|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1740333040000|2025-02-23 17:50:40|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1740333050000|2025-02-23 17:50:50|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1740333060000|2025-02-23 17:51:00|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1740333070000|2025-02-23 17:51:10|64.45|64.05|64.46|64.06|64.47|64.07|64.45|64.05|3
1740333080000|2025-02-23 17:51:20|64.45|64.05|64.44|64.04|64.45|64.05|64.44|64.04|2
1740333090000|2025-02-23 17:51:30|64.45|64.05|64.47|64.07|64.47|64.07|64.44|64.04|4
1740333100000|2025-02-23 17:51:40|64.48|64.08|64.52|64.12|64.52|64.12|64.48|64.08|4
1740333110000|2025-02-23 17:51:50|64.53|64.13|64.48|64.08|64.54|64.14|64.48|64.08|5
1740333120000|2025-02-23 17:52:00|64.5|64.1|64.52|64.12|64.54|64.14|64.5|64.1|5
1740333130000|2025-02-23 17:52:10|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740333140000|2025-02-23 17:52:20|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740333150000|2025-02-23 17:52:30|64.57|64.17|64.55|64.15|64.57|64.17|64.55|64.15|3
1740333160000|2025-02-23 17:52:40|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740333170000|2025-02-23 17:52:50|64.54|64.14|64.57|64.17|64.57|64.17|64.54|64.14|3
1740333180000|2025-02-23 17:53:00|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740333190000|2025-02-23 17:53:10|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740333200000|2025-02-23 17:53:20|64.55|64.15|64.55|64.15|64.58|64.18|64.54|64.14|6
1740333210000|2025-02-23 17:53:30|64.54|64.14|64.56|64.16|64.56|64.16|64.54|64.14|3
1740333220000|2025-02-23 17:53:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740333240000|2025-02-23 17:54:00|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740333250000|2025-02-23 17:54:10|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740333260000|2025-02-23 17:54:20|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740333270000|2025-02-23 17:54:30|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740333280000|2025-02-23 17:54:40|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740333290000|2025-02-23 17:54:50|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740333300000|2025-02-23 17:55:00|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1740333310000|2025-02-23 17:55:10|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740333320000|2025-02-23 17:55:20|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740333330000|2025-02-23 17:55:30|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740333340000|2025-02-23 17:55:40|64.49|64.09|64.55|64.15|64.55|64.15|64.49|64.09|7
1740333350000|2025-02-23 17:55:50|64.54|64.14|64.57|64.17|64.57|64.17|64.54|64.14|3
1740333360000|2025-02-23 17:56:00|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740333370000|2025-02-23 17:56:10|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740333380000|2025-02-23 17:56:20|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740333390000|2025-02-23 17:56:30|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740333400000|2025-02-23 17:56:40|64.54|64.14|64.56|64.16|64.56|64.16|64.54|64.14|3
1740333410000|2025-02-23 17:56:50|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740333420000|2025-02-23 17:57:00|64.56|64.16|64.57|64.17|64.57|64.17|64.56|64.16|2
1740333440000|2025-02-23 17:57:20|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740333450000|2025-02-23 17:57:30|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1740333460000|2025-02-23 17:57:40|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740333470000|2025-02-23 17:57:50|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1740333480000|2025-02-23 17:58:00|64.58|64.18|64.56|64.16|64.58|64.18|64.56|64.16|5
1740333490000|2025-02-23 17:58:10|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1740333500000|2025-02-23 17:58:20|64.58|64.18|64.57|64.17|64.58|64.18|64.57|64.17|2
1740333510000|2025-02-23 17:58:30|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|2
1740333520000|2025-02-23 17:58:40|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740333530000|2025-02-23 17:58:50|64.57|64.17|64.57|64.17|64.58|64.18|64.57|64.17|3
1740333540000|2025-02-23 17:59:00|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740333550000|2025-02-23 17:59:10|64.57|64.17|64.57|64.17|64.57|64.17|64.56|64.16|3
1740333560000|2025-02-23 17:59:20|64.56|64.16|64.56|64.16|64.56|64.16|64.56|64.16|1
1740333570000|2025-02-23 17:59:30|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1740333580000|2025-02-23 17:59:40|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740333590000|2025-02-23 17:59:50|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|2
1740333600000|2025-02-23 18:00:00|64.53|64.13|64.56|64.16|64.56|64.16|64.53|64.13|7
1740333610000|2025-02-23 18:00:10|64.59|64.19|64.58|64.18|64.59|64.19|64.57|64.17|6
1740333630000|2025-02-23 18:00:30|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|3
1740333640000|2025-02-23 18:00:40|64.59|64.19|64.59|64.19|64.59|64.19|64.55|64.15|3
1740333650000|2025-02-23 18:00:50|64.58|64.18|64.59|64.19|64.6|64.2|64.58|64.18|3
1740333660000|2025-02-23 18:01:00|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740333670000|2025-02-23 18:01:10|64.63|64.23|64.6|64.2|64.63|64.23|64.6|64.2|3
1740333680000|2025-02-23 18:01:20|64.56|64.16|64.59|64.19|64.6|64.2|64.56|64.16|3
1740333690000|2025-02-23 18:01:30|64.58|64.18|64.59|64.19|64.62|64.22|64.58|64.18|6
1740333700000|2025-02-23 18:01:40|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740333710000|2025-02-23 18:01:50|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740333720000|2025-02-23 18:02:00|64.56|64.16|64.6|64.2|64.61|64.21|64.56|64.16|8
1740333730000|2025-02-23 18:02:10|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740333740000|2025-02-23 18:02:20|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|3
1740333750000|2025-02-23 18:02:30|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|5
1740333760000|2025-02-23 18:02:40|64.57|64.17|64.58|64.18|64.58|64.18|64.57|64.17|2
1740333770000|2025-02-23 18:02:50|64.57|64.17|64.58|64.18|64.58|64.18|64.57|64.17|2
1740333780000|2025-02-23 18:03:00|64.57|64.17|64.6|64.2|64.6|64.2|64.57|64.17|3
1740333790000|2025-02-23 18:03:10|64.59|64.19|64.59|64.19|64.6|64.2|64.59|64.19|3
1740333800000|2025-02-23 18:03:20|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740333830000|2025-02-23 18:03:50|64.61|64.21|64.61|64.21|64.61|64.21|64.61|64.21|1
1740333840000|2025-02-23 18:04:00|64.63|64.23|64.65|64.25|64.66|64.26|64.63|64.23|6
1740333850000|2025-02-23 18:04:10|64.67|64.27|64.67|64.27|64.69|64.29|64.67|64.27|6
1740333860000|2025-02-23 18:04:20|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740333870000|2025-02-23 18:04:30|64.65|64.25|64.68|64.28|64.68|64.28|64.65|64.25|3
1740333880000|2025-02-23 18:04:40|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740333900000|2025-02-23 18:05:00|64.65|64.25|64.66|64.26|64.68|64.28|64.65|64.25|6
1740333910000|2025-02-23 18:05:10|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740333920000|2025-02-23 18:05:20|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740333930000|2025-02-23 18:05:30|64.65|64.25|64.67|64.27|64.67|64.27|64.65|64.25|2
1740333950000|2025-02-23 18:05:50|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740333960000|2025-02-23 18:06:00|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740333970000|2025-02-23 18:06:10|64.64|64.24|64.67|64.27|64.68|64.28|64.64|64.24|4
1740333980000|2025-02-23 18:06:20|64.66|64.26|64.67|64.27|64.67|64.27|64.66|64.26|2
1740333990000|2025-02-23 18:06:30|64.68|64.28|64.68|64.28|64.69|64.29|64.68|64.28|3
1740334000000|2025-02-23 18:06:40|64.67|64.27|64.7|64.3|64.7|64.3|64.67|64.27|3
1740334010000|2025-02-23 18:06:50|64.69|64.29|64.69|64.29|64.69|64.29|64.69|64.29|1
1740334020000|2025-02-23 18:07:00|64.68|64.28|64.69|64.29|64.69|64.29|64.67|64.27|3
1740334030000|2025-02-23 18:07:10|64.68|64.28|64.65|64.25|64.68|64.28|64.65|64.25|2
1740334040000|2025-02-23 18:07:20|64.67|64.27|64.67|64.27|64.68|64.28|64.67|64.27|3
1740334050000|2025-02-23 18:07:30|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740334060000|2025-02-23 18:07:40|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740334070000|2025-02-23 18:07:50|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740334080000|2025-02-23 18:08:00|64.66|64.26|64.68|64.28|64.68|64.28|64.66|64.26|3
1740334090000|2025-02-23 18:08:10|64.64|64.24|64.67|64.27|64.67|64.27|64.64|64.24|2
1740334100000|2025-02-23 18:08:20|64.66|64.26|64.68|64.28|64.68|64.28|64.66|64.26|2
1740334110000|2025-02-23 18:08:30|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740334120000|2025-02-23 18:08:40|64.69|64.29|64.69|64.29|64.7|64.3|64.69|64.29|3
1740334130000|2025-02-23 18:08:50|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740334140000|2025-02-23 18:09:00|64.67|64.27|64.68|64.28|64.69|64.29|64.67|64.27|3
1740334150000|2025-02-23 18:09:10|64.69|64.29|64.68|64.28|64.69|64.29|64.68|64.28|2
1740334160000|2025-02-23 18:09:20|64.67|64.27|64.69|64.29|64.69|64.29|64.67|64.27|2
1740334170000|2025-02-23 18:09:30|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1740334180000|2025-02-23 18:09:40|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740334190000|2025-02-23 18:09:50|64.67|64.27|64.68|64.28|64.69|64.29|64.67|64.27|3
1740334200000|2025-02-23 18:10:00|64.67|64.27|64.67|64.27|64.67|64.27|64.67|64.27|1
1740334220000|2025-02-23 18:10:20|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|1
1740334230000|2025-02-23 18:10:30|64.7|64.3|64.71|64.31|64.71|64.31|64.68|64.28|4
1740334240000|2025-02-23 18:10:40|64.7|64.3|64.69|64.29|64.71|64.31|64.69|64.29|4
1740334250000|2025-02-23 18:10:50|64.68|64.28|64.68|64.28|64.68|64.28|64.68|64.28|1
1740334260000|2025-02-23 18:11:00|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|2
1740334270000|2025-02-23 18:11:10|64.65|64.25|64.66|64.26|64.66|64.26|64.65|64.25|2
1740334280000|2025-02-23 18:11:20|64.61|64.21|64.61|64.21|64.62|64.22|64.59|64.19|5
1740334290000|2025-02-23 18:11:30|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740334300000|2025-02-23 18:11:40|64.61|64.21|64.59|64.19|64.61|64.21|64.57|64.17|4
1740334310000|2025-02-23 18:11:50|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|2
1740334320000|2025-02-23 18:12:00|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1740334330000|2025-02-23 18:12:10|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|4
1740334340000|2025-02-23 18:12:20|64.59|64.19|64.65|64.25|64.66|64.26|64.59|64.19|3
1740334350000|2025-02-23 18:12:30|64.66|64.26|64.62|64.22|64.66|64.26|64.62|64.22|4
1740334360000|2025-02-23 18:12:40|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1740334370000|2025-02-23 18:12:50|64.57|64.17|64.61|64.21|64.61|64.21|64.57|64.17|5
1740334380000|2025-02-23 18:13:00|64.6|64.2|64.61|64.21|64.61|64.21|64.6|64.2|2
1740334390000|2025-02-23 18:13:10|64.6|64.2|64.6|64.2|64.6|64.2|64.59|64.19|3
1740334400000|2025-02-23 18:13:20|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1740334410000|2025-02-23 18:13:30|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|3
1740334420000|2025-02-23 18:13:40|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740334430000|2025-02-23 18:13:50|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740334440000|2025-02-23 18:14:00|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|3
1740334460000|2025-02-23 18:14:20|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|5
1740334470000|2025-02-23 18:14:30|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740334480000|2025-02-23 18:14:40|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740334490000|2025-02-23 18:14:50|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|2
1740334500000|2025-02-23 18:15:00|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740334510000|2025-02-23 18:15:10|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|2
1740334520000|2025-02-23 18:15:20|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740334530000|2025-02-23 18:15:30|64.58|64.18|64.58|64.18|64.59|64.19|64.58|64.18|3
1740334540000|2025-02-23 18:15:40|64.57|64.17|64.6|64.2|64.6|64.2|64.57|64.17|2
1740334550000|2025-02-23 18:15:50|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1740334560000|2025-02-23 18:16:00|64.59|64.19|64.62|64.22|64.62|64.22|64.59|64.19|4
1740334570000|2025-02-23 18:16:10|64.61|64.21|64.61|64.21|64.67|64.27|64.61|64.21|9
1740334580000|2025-02-23 18:16:20|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|3
1740334590000|2025-02-23 18:16:30|64.59|64.19|64.59|64.19|64.6|64.2|64.59|64.19|3
1740334620000|2025-02-23 18:17:00|64.6|64.2|64.61|64.21|64.63|64.23|64.58|64.18|10
1740334630000|2025-02-23 18:17:10|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740334640000|2025-02-23 18:17:20|64.6|64.2|64.6|64.2|64.61|64.21|64.6|64.2|5
1740334650000|2025-02-23 18:17:30|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1740334660000|2025-02-23 18:17:40|64.6|64.2|64.6|64.2|64.61|64.21|64.6|64.2|3
1740334670000|2025-02-23 18:17:50|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740334680000|2025-02-23 18:18:00|64.58|64.18|64.59|64.19|64.6|64.2|64.58|64.18|3
1740334690000|2025-02-23 18:18:10|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740334700000|2025-02-23 18:18:20|64.59|64.19|64.59|64.19|64.59|64.19|64.58|64.18|3
1740334710000|2025-02-23 18:18:30|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740334720000|2025-02-23 18:18:40|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|3
1740334730000|2025-02-23 18:18:50|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|2
1740334740000|2025-02-23 18:19:00|64.6|64.2|64.6|64.2|64.6|64.2|64.59|64.19|3
1740334750000|2025-02-23 18:19:10|64.62|64.22|64.67|64.27|64.67|64.27|64.61|64.21|4
1740334760000|2025-02-23 18:19:20|64.63|64.23|64.68|64.28|64.68|64.28|64.62|64.22|8
1740334770000|2025-02-23 18:19:30|64.67|64.27|64.67|64.27|64.67|64.27|64.66|64.26|3
1740334780000|2025-02-23 18:19:40|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740334800000|2025-02-23 18:20:00|64.62|64.22|64.61|64.21|64.62|64.22|64.57|64.17|5
1740334810000|2025-02-23 18:20:10|64.6|64.2|64.61|64.21|64.62|64.22|64.6|64.2|3
1740334820000|2025-02-23 18:20:20|64.6|64.2|64.59|64.19|64.61|64.21|64.59|64.19|4
1740334830000|2025-02-23 18:20:30|64.61|64.21|64.62|64.22|64.67|64.27|64.61|64.21|8
1740334840000|2025-02-23 18:20:40|64.61|64.21|64.59|64.19|64.61|64.21|64.59|64.19|3
1740334850000|2025-02-23 18:20:50|64.58|64.18|64.6|64.2|64.6|64.2|64.58|64.18|3
1740334860000|2025-02-23 18:21:00|64.59|64.19|64.6|64.2|64.61|64.21|64.59|64.19|3
1740334870000|2025-02-23 18:21:10|64.59|64.19|64.63|64.23|64.63|64.23|64.59|64.19|3
1740334880000|2025-02-23 18:21:20|64.66|64.26|64.61|64.21|64.66|64.26|64.61|64.21|3
1740334890000|2025-02-23 18:21:30|64.62|64.22|64.61|64.21|64.62|64.22|64.59|64.19|3
1740334900000|2025-02-23 18:21:40|64.6|64.2|64.61|64.21|64.62|64.22|64.6|64.2|3
1740334910000|2025-02-23 18:21:50|64.59|64.19|64.61|64.21|64.62|64.22|64.59|64.19|5
1740334920000|2025-02-23 18:22:00|64.68|64.28|64.67|64.27|64.68|64.28|64.67|64.27|2
1740334930000|2025-02-23 18:22:10|64.66|64.26|64.61|64.21|64.66|64.26|64.6|64.2|6
1740334940000|2025-02-23 18:22:20|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|2
1740334950000|2025-02-23 18:22:30|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1740334960000|2025-02-23 18:22:40|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1740334970000|2025-02-23 18:22:50|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1740334980000|2025-02-23 18:23:00|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1740335000000|2025-02-23 18:23:20|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740335010000|2025-02-23 18:23:30|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740335020000|2025-02-23 18:23:40|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740335030000|2025-02-23 18:23:50|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|4
1740335050000|2025-02-23 18:24:10|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740335060000|2025-02-23 18:24:20|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|2
1740335070000|2025-02-23 18:24:30|64.58|64.18|64.59|64.19|64.6|64.2|64.58|64.18|4
1740335080000|2025-02-23 18:24:40|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1740335090000|2025-02-23 18:24:50|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740335100000|2025-02-23 18:25:00|64.6|64.2|64.59|64.19|64.6|64.2|64.59|64.19|4
1740335110000|2025-02-23 18:25:10|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740335120000|2025-02-23 18:25:20|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|3
1740335130000|2025-02-23 18:25:30|64.59|64.19|64.59|64.19|64.6|64.2|64.58|64.18|5
1740335150000|2025-02-23 18:25:50|64.58|64.18|64.58|64.18|64.59|64.19|64.58|64.18|3
1740335160000|2025-02-23 18:26:00|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740335170000|2025-02-23 18:26:10|64.6|64.2|64.67|64.27|64.68|64.28|64.6|64.2|8
1740335180000|2025-02-23 18:26:20|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740335190000|2025-02-23 18:26:30|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740335210000|2025-02-23 18:26:50|64.67|64.27|64.67|64.27|64.69|64.29|64.67|64.27|4
1740335220000|2025-02-23 18:27:00|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740335230000|2025-02-23 18:27:10|64.67|64.27|64.66|64.26|64.67|64.27|64.66|64.26|2
1740335240000|2025-02-23 18:27:20|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740335250000|2025-02-23 18:27:30|64.67|64.27|64.67|64.27|64.68|64.28|64.67|64.27|3
1740335260000|2025-02-23 18:27:40|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740335280000|2025-02-23 18:28:00|64.65|64.25|64.61|64.21|64.65|64.25|64.6|64.2|3
1740335290000|2025-02-23 18:28:10|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1740335300000|2025-02-23 18:28:20|64.61|64.21|64.6|64.2|64.61|64.21|64.6|64.2|2
1740335310000|2025-02-23 18:28:30|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1740335320000|2025-02-23 18:28:40|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740335330000|2025-02-23 18:28:50|64.6|64.2|64.58|64.18|64.6|64.2|64.58|64.18|5
1740335340000|2025-02-23 18:29:00|64.57|64.17|64.57|64.17|64.57|64.17|64.57|64.17|1
1740335350000|2025-02-23 18:29:10|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740335360000|2025-02-23 18:29:20|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740335370000|2025-02-23 18:29:30|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740335400000|2025-02-23 18:30:00|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|2
1740335410000|2025-02-23 18:30:10|64.59|64.19|64.59|64.19|64.59|64.19|64.59|64.19|1
1740335420000|2025-02-23 18:30:20|64.58|64.18|64.6|64.2|64.61|64.21|64.58|64.18|5
1740335430000|2025-02-23 18:30:30|64.62|64.22|64.66|64.26|64.67|64.27|64.62|64.22|6
1740335440000|2025-02-23 18:30:40|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|3
1740335450000|2025-02-23 18:30:50|64.6|64.2|64.62|64.22|64.62|64.22|64.58|64.18|6
1740335460000|2025-02-23 18:31:00|64.57|64.17|64.61|64.21|64.61|64.21|64.57|64.17|2
1740335470000|2025-02-23 18:31:10|64.6|64.2|64.67|64.27|64.68|64.28|64.6|64.2|4
1740335480000|2025-02-23 18:31:20|64.66|64.26|64.66|64.26|64.66|64.26|64.66|64.26|1
1740335490000|2025-02-23 18:31:30|64.63|64.23|64.61|64.21|64.63|64.23|64.61|64.21|3
1740335500000|2025-02-23 18:31:40|64.57|64.17|64.59|64.19|64.6|64.2|64.57|64.17|3
1740335510000|2025-02-23 18:31:50|64.58|64.18|64.6|64.2|64.6|64.2|64.58|64.18|2
1740335520000|2025-02-23 18:32:00|64.59|64.19|64.59|64.19|64.6|64.2|64.59|64.19|3
1740335530000|2025-02-23 18:32:10|64.61|64.21|64.6|64.2|64.61|64.21|64.59|64.19|4
1740335540000|2025-02-23 18:32:20|64.62|64.22|64.61|64.21|64.62|64.22|64.61|64.21|4
1740335550000|2025-02-23 18:32:30|64.6|64.2|64.61|64.21|64.61|64.21|64.6|64.2|2
1740335560000|2025-02-23 18:32:40|64.6|64.2|64.6|64.2|64.6|64.2|64.6|64.2|1
1740335580000|2025-02-23 18:33:00|64.58|64.18|64.58|64.18|64.58|64.18|64.58|64.18|1
1740335590000|2025-02-23 18:33:10|64.59|64.19|64.58|64.18|64.59|64.19|64.58|64.18|2
1740335600000|2025-02-23 18:33:20|64.57|64.17|64.57|64.17|64.58|64.18|64.57|64.17|3
1740335610000|2025-02-23 18:33:30|64.56|64.16|64.56|64.16|64.57|64.17|64.56|64.16|5
1740335630000|2025-02-23 18:33:50|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740335640000|2025-02-23 18:34:00|64.51|64.11|64.49|64.09|64.52|64.12|64.49|64.09|6
1740335650000|2025-02-23 18:34:10|64.48|64.08|64.48|64.08|64.49|64.09|64.48|64.08|3
1740335660000|2025-02-23 18:34:20|64.47|64.07|64.47|64.07|64.47|64.07|64.45|64.05|4
1740335680000|2025-02-23 18:34:40|64.46|64.06|64.47|64.07|64.48|64.08|64.46|64.06|3
1740335690000|2025-02-23 18:34:50|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740335700000|2025-02-23 18:35:00|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1740335710000|2025-02-23 18:35:10|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740335720000|2025-02-23 18:35:20|64.51|64.11|64.52|64.12|64.52|64.12|64.5|64.1|3
1740335730000|2025-02-23 18:35:30|64.51|64.11|64.49|64.09|64.51|64.11|64.49|64.09|3
1740335740000|2025-02-23 18:35:40|64.51|64.11|64.56|64.16|64.58|64.18|64.51|64.11|7
1740335750000|2025-02-23 18:35:50|64.55|64.15|64.52|64.12|64.55|64.15|64.52|64.12|4
1740335760000|2025-02-23 18:36:00|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|3
1740335780000|2025-02-23 18:36:20|64.49|64.09|64.48|64.08|64.51|64.11|64.48|64.08|3
1740335790000|2025-02-23 18:36:30|64.51|64.11|64.49|64.09|64.51|64.11|64.49|64.09|3
1740335800000|2025-02-23 18:36:40|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1740335810000|2025-02-23 18:36:50|64.49|64.09|64.48|64.08|64.49|64.09|64.48|64.08|2
1740335820000|2025-02-23 18:37:00|64.47|64.07|64.49|64.09|64.49|64.09|64.47|64.07|3
1740335830000|2025-02-23 18:37:10|64.5|64.1|64.48|64.08|64.5|64.1|64.48|64.08|3
1740335840000|2025-02-23 18:37:20|64.49|64.09|64.49|64.09|64.5|64.1|64.49|64.09|3
1740335850000|2025-02-23 18:37:30|64.51|64.11|64.5|64.1|64.52|64.12|64.5|64.1|4
1740335860000|2025-02-23 18:37:40|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740335870000|2025-02-23 18:37:50|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|4
1740335880000|2025-02-23 18:38:00|64.48|64.08|64.5|64.1|64.5|64.1|64.48|64.08|5
1740335890000|2025-02-23 18:38:10|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740335900000|2025-02-23 18:38:20|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1740335910000|2025-02-23 18:38:30|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1740335920000|2025-02-23 18:38:40|64.47|64.07|64.47|64.07|64.47|64.07|64.47|64.07|1
1740335930000|2025-02-23 18:38:50|64.48|64.08|64.49|64.09|64.49|64.09|64.48|64.08|2
1740335940000|2025-02-23 18:39:00|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1740335950000|2025-02-23 18:39:10|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1740335960000|2025-02-23 18:39:20|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740335970000|2025-02-23 18:39:30|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1740335980000|2025-02-23 18:39:40|64.51|64.11|64.48|64.08|64.51|64.11|64.48|64.08|5
1740335990000|2025-02-23 18:39:50|64.47|64.07|64.48|64.08|64.48|64.08|64.47|64.07|4
1740336000000|2025-02-23 18:40:00|64.46|64.06|64.49|64.09|64.49|64.09|64.46|64.06|3
1740336010000|2025-02-23 18:40:10|64.48|64.08|64.49|64.09|64.5|64.1|64.48|64.08|4
1740336020000|2025-02-23 18:40:20|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1740336030000|2025-02-23 18:40:30|64.48|64.08|64.48|64.08|64.48|64.08|64.48|64.08|1
1740336040000|2025-02-23 18:40:40|64.49|64.09|64.5|64.1|64.5|64.1|64.49|64.09|2
1740336050000|2025-02-23 18:40:50|64.49|64.09|64.5|64.1|64.5|64.1|64.49|64.09|2
1740336060000|2025-02-23 18:41:00|64.49|64.09|64.5|64.1|64.5|64.1|64.49|64.09|4
1740336070000|2025-02-23 18:41:10|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740336080000|2025-02-23 18:41:20|64.5|64.1|64.48|64.08|64.5|64.1|64.48|64.08|3
1740336090000|2025-02-23 18:41:30|64.47|64.07|64.48|64.08|64.48|64.08|64.47|64.07|2
1740336110000|2025-02-23 18:41:50|64.49|64.09|64.47|64.07|64.49|64.09|64.47|64.07|3
1740336120000|2025-02-23 18:42:00|64.48|64.08|64.48|64.08|64.49|64.09|64.47|64.07|4
1740336130000|2025-02-23 18:42:10|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740336140000|2025-02-23 18:42:20|64.48|64.08|64.42|64.02|64.48|64.08|64.41|64.01|9
1740336150000|2025-02-23 18:42:30|64.44|64.04|64.49|64.09|64.5|64.1|64.43|64.03|9
1740336170000|2025-02-23 18:42:50|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|3
1740336180000|2025-02-23 18:43:00|64.51|64.11|64.51|64.11|64.51|64.11|64.5|64.1|3
1740336190000|2025-02-23 18:43:10|64.5|64.1|64.52|64.12|64.52|64.12|64.49|64.09|4
1740336200000|2025-02-23 18:43:20|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1740336210000|2025-02-23 18:43:30|64.51|64.11|64.51|64.11|64.52|64.12|64.5|64.1|5
1740336220000|2025-02-23 18:43:40|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|4
1740336230000|2025-02-23 18:43:50|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1740336240000|2025-02-23 18:44:00|64.51|64.11|64.5|64.1|64.51|64.11|64.49|64.09|3
1740336250000|2025-02-23 18:44:10|64.49|64.09|64.5|64.1|64.51|64.11|64.49|64.09|3
1740336260000|2025-02-23 18:44:20|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740336270000|2025-02-23 18:44:30|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1740336280000|2025-02-23 18:44:40|64.51|64.11|64.51|64.11|64.51|64.11|64.5|64.1|3
1740336290000|2025-02-23 18:44:50|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|2
1740336310000|2025-02-23 18:45:10|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1740336320000|2025-02-23 18:45:20|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740336360000|2025-02-23 18:46:00|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|5
1740336370000|2025-02-23 18:46:10|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|9
1740336380000|2025-02-23 18:46:20|64.49|64.09|64.43|64.03|64.5|64.1|64.41|64.01|11
1740336390000|2025-02-23 18:46:30|64.49|64.09|64.48|64.08|64.49|64.09|64.46|64.06|5
1740336400000|2025-02-23 18:46:40|64.46|64.06|64.42|64.02|64.49|64.09|64.42|64.02|10
1740336410000|2025-02-23 18:46:50|64.43|64.03|64.43|64.03|64.43|64.03|64.42|64.02|3
1740336420000|2025-02-23 18:47:00|64.41|64.01|64.41|64.01|64.42|64.02|64.4|64|4
1740336430000|2025-02-23 18:47:10|64.4|64|64.4|64|64.4|64|64.39|63.99|3
1740336440000|2025-02-23 18:47:20|64.42|64.02|64.41|64.01|64.42|64.02|64.4|64|4
1740336450000|2025-02-23 18:47:30|64.43|64.03|64.4|64|64.43|64.03|64.4|64|11
1740336460000|2025-02-23 18:47:40|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1740336530000|2025-02-23 18:48:50|64.4|64|64.4|64|64.4|64|64.4|64|1
1740336560000|2025-02-23 18:49:20|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1740336570000|2025-02-23 18:49:30|64.39|63.99|64.32|63.92|64.39|63.99|64.32|63.92|4
1740336600000|2025-02-23 18:50:00|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|2
1740336610000|2025-02-23 18:50:10|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|4
1740336620000|2025-02-23 18:50:20|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740336630000|2025-02-23 18:50:30|64.31|63.91|64.29|63.89|64.31|63.91|64.29|63.89|3
1740336640000|2025-02-23 18:50:40|64.28|63.88|64.3|63.9|64.32|63.92|64.28|63.88|5
1740336660000|2025-02-23 18:51:00|64.31|63.91|64.31|63.91|64.31|63.91|64.3|63.9|3
1740336670000|2025-02-23 18:51:10|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740336690000|2025-02-23 18:51:30|64.26|63.86|64.3|63.9|64.31|63.91|64.26|63.86|3
1740336700000|2025-02-23 18:51:40|64.31|63.91|64.31|63.91|64.32|63.92|64.27|63.87|5
1740336710000|2025-02-23 18:51:50|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|4
1740336720000|2025-02-23 18:52:00|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740336730000|2025-02-23 18:52:10|64.28|63.88|64.3|63.9|64.3|63.9|64.28|63.88|2
1740336750000|2025-02-23 18:52:30|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740336760000|2025-02-23 18:52:40|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740336770000|2025-02-23 18:52:50|64.3|63.9|64.3|63.9|64.3|63.9|64.29|63.89|3
1740336780000|2025-02-23 18:53:00|64.29|63.89|64.29|63.89|64.29|63.89|64.28|63.88|3
1740336790000|2025-02-23 18:53:10|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740336800000|2025-02-23 18:53:20|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740336810000|2025-02-23 18:53:30|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740336820000|2025-02-23 18:53:40|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740336830000|2025-02-23 18:53:50|64.31|63.91|64.31|63.91|64.31|63.91|64.3|63.9|3
1740336840000|2025-02-23 18:54:00|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|4
1740336850000|2025-02-23 18:54:10|64.32|63.92|64.31|63.91|64.32|63.92|64.29|63.89|4
1740336860000|2025-02-23 18:54:20|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|2
1740336870000|2025-02-23 18:54:30|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740336890000|2025-02-23 18:54:50|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740336900000|2025-02-23 18:55:00|64.3|63.9|64.3|63.9|64.32|63.92|64.3|63.9|4
1740336910000|2025-02-23 18:55:10|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740336930000|2025-02-23 18:55:30|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740336970000|2025-02-23 18:56:10|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1740336980000|2025-02-23 18:56:20|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|2
1740336990000|2025-02-23 18:56:30|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740337000000|2025-02-23 18:56:40|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740337010000|2025-02-23 18:56:50|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740337020000|2025-02-23 18:57:00|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740337030000|2025-02-23 18:57:10|64.28|63.88|64.28|63.88|64.28|63.88|64.27|63.87|3
1740337050000|2025-02-23 18:57:30|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740337060000|2025-02-23 18:57:40|64.27|63.87|64.27|63.87|64.28|63.88|64.27|63.87|3
1740337070000|2025-02-23 18:57:50|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740337080000|2025-02-23 18:58:00|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740337090000|2025-02-23 18:58:10|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|2
1740337100000|2025-02-23 18:58:20|64.28|63.88|64.28|63.88|64.28|63.88|64.27|63.87|3
1740337110000|2025-02-23 18:58:30|64.29|63.89|64.28|63.88|64.31|63.91|64.28|63.88|5
1740337120000|2025-02-23 18:58:40|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|4
1740337140000|2025-02-23 18:59:00|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740337150000|2025-02-23 18:59:10|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|4
1740337160000|2025-02-23 18:59:20|64.28|63.88|64.29|63.89|64.29|63.89|64.27|63.87|6
1740337170000|2025-02-23 18:59:30|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740337180000|2025-02-23 18:59:40|64.27|63.87|64.27|63.87|64.28|63.88|64.27|63.87|3
1740337190000|2025-02-23 18:59:50|64.28|63.88|64.29|63.89|64.29|63.89|64.27|63.87|4
1740337200000|2025-02-23 19:00:00|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740337210000|2025-02-23 19:00:10|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740337220000|2025-02-23 19:00:20|64.3|63.9|64.31|63.91|64.31|63.91|64.29|63.89|4
1740337230000|2025-02-23 19:00:30|64.3|63.9|64.3|63.9|64.3|63.9|64.29|63.89|3
1740337240000|2025-02-23 19:00:40|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|4
1740337250000|2025-02-23 19:00:50|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|4
1740337260000|2025-02-23 19:01:00|64.28|63.88|64.32|63.92|64.32|63.92|64.28|63.88|6
1740337270000|2025-02-23 19:01:10|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740337280000|2025-02-23 19:01:20|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1740337290000|2025-02-23 19:01:30|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740337300000|2025-02-23 19:01:40|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740337310000|2025-02-23 19:01:50|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|2
1740337340000|2025-02-23 19:02:20|64.27|63.87|64.28|63.88|64.28|63.88|64.27|63.87|2
1740337350000|2025-02-23 19:02:30|64.27|63.87|64.29|63.89|64.3|63.9|64.26|63.86|5
1740337360000|2025-02-23 19:02:40|64.3|63.9|64.28|63.88|64.3|63.9|64.27|63.87|5
1740337370000|2025-02-23 19:02:50|64.27|63.87|64.29|63.89|64.29|63.89|64.27|63.87|3
1740337380000|2025-02-23 19:03:00|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|4
1740337400000|2025-02-23 19:03:20|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740337410000|2025-02-23 19:03:30|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740337420000|2025-02-23 19:03:40|64.29|63.89|64.3|63.9|64.31|63.91|64.27|63.87|8
1740337430000|2025-02-23 19:03:50|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740337440000|2025-02-23 19:04:00|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|4
1740337450000|2025-02-23 19:04:10|64.29|63.89|64.3|63.9|64.3|63.9|64.27|63.87|5
1740337460000|2025-02-23 19:04:20|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740337470000|2025-02-23 19:04:30|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|8
1740337480000|2025-02-23 19:04:40|64.31|63.91|64.3|63.9|64.31|63.91|64.27|63.87|4
1740337490000|2025-02-23 19:04:50|64.31|63.91|64.3|63.9|64.31|63.91|64.27|63.87|4
1740337500000|2025-02-23 19:05:00|64.29|63.89|64.3|63.9|64.31|63.91|64.29|63.89|4
1740337510000|2025-02-23 19:05:10|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|4
1740337530000|2025-02-23 19:05:30|64.29|63.89|64.3|63.9|64.3|63.9|64.28|63.88|5
1740337540000|2025-02-23 19:05:40|64.29|63.89|64.3|63.9|64.31|63.91|64.29|63.89|3
1740337550000|2025-02-23 19:05:50|64.33|63.93|64.3|63.9|64.33|63.93|64.29|63.89|6
1740337560000|2025-02-23 19:06:00|64.31|63.91|64.3|63.9|64.31|63.91|64.29|63.89|4
1740337570000|2025-02-23 19:06:10|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|4
1740337580000|2025-02-23 19:06:20|64.31|63.91|64.29|63.89|64.31|63.91|64.29|63.89|3
1740337590000|2025-02-23 19:06:30|64.28|63.88|64.29|63.89|64.3|63.9|64.28|63.88|5
1740337600000|2025-02-23 19:06:40|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740337610000|2025-02-23 19:06:50|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740337620000|2025-02-23 19:07:00|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|4
1740337630000|2025-02-23 19:07:10|64.27|63.87|64.27|63.87|64.28|63.88|64.27|63.87|3
1740337640000|2025-02-23 19:07:20|64.26|63.86|64.27|63.87|64.27|63.87|64.26|63.86|2
1740337650000|2025-02-23 19:07:30|64.3|63.9|64.28|63.88|64.3|63.9|64.28|63.88|5
1740337660000|2025-02-23 19:07:40|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|4
1740337670000|2025-02-23 19:07:50|64.27|63.87|64.28|63.88|64.28|63.88|64.27|63.87|4
1740337680000|2025-02-23 19:08:00|64.27|63.87|64.28|63.88|64.29|63.89|64.27|63.87|4
1740337690000|2025-02-23 19:08:10|64.29|63.89|64.29|63.89|64.29|63.89|64.28|63.88|3
1740337700000|2025-02-23 19:08:20|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740337710000|2025-02-23 19:08:30|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740337740000|2025-02-23 19:09:00|64.28|63.88|64.28|63.88|64.28|63.88|64.27|63.87|3
1740337750000|2025-02-23 19:09:10|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740337760000|2025-02-23 19:09:20|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740337770000|2025-02-23 19:09:30|64.28|63.88|64.3|63.9|64.33|63.93|64.28|63.88|6
1740337780000|2025-02-23 19:09:40|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740337790000|2025-02-23 19:09:50|64.28|63.88|64.3|63.9|64.3|63.9|64.28|63.88|3
1740337800000|2025-02-23 19:10:00|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|6
1740337810000|2025-02-23 19:10:10|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740337820000|2025-02-23 19:10:20|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|4
1740337830000|2025-02-23 19:10:30|64.3|63.9|64.29|63.89|64.3|63.9|64.26|63.86|4
1740337840000|2025-02-23 19:10:40|64.28|63.88|64.28|63.88|64.28|63.88|64.27|63.87|3
1740337850000|2025-02-23 19:10:50|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|4
1740337860000|2025-02-23 19:11:00|64.29|63.89|64.29|63.89|64.31|63.91|64.29|63.89|7
1740337870000|2025-02-23 19:11:10|64.28|63.88|64.28|63.88|64.28|63.88|64.27|63.87|3
1740337880000|2025-02-23 19:11:20|64.29|63.89|64.27|63.87|64.29|63.89|64.27|63.87|3
1740337890000|2025-02-23 19:11:30|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|2
1740337900000|2025-02-23 19:11:40|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|2
1740337950000|2025-02-23 19:12:30|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740337960000|2025-02-23 19:12:40|64.3|63.9|64.3|63.9|64.3|63.9|64.29|63.89|3
1740337970000|2025-02-23 19:12:50|64.26|63.86|64.26|63.86|64.28|63.88|64.26|63.86|4
1740337980000|2025-02-23 19:13:00|64.27|63.87|64.25|63.85|64.27|63.87|64.24|63.84|6
1740337990000|2025-02-23 19:13:10|64.26|63.86|64.27|63.87|64.29|63.89|64.26|63.86|5
1740338000000|2025-02-23 19:13:20|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|4
1740338010000|2025-02-23 19:13:30|64.26|63.86|64.26|63.86|64.27|63.87|64.26|63.86|3
1740338020000|2025-02-23 19:13:40|64.23|63.83|64.29|63.89|64.29|63.89|64.23|63.83|6
1740338030000|2025-02-23 19:13:50|64.28|63.88|64.26|63.86|64.28|63.88|64.26|63.86|3
1740338040000|2025-02-23 19:14:00|64.27|63.87|64.32|63.92|64.32|63.92|64.26|63.86|11
1740338050000|2025-02-23 19:14:10|64.33|63.93|64.29|63.89|64.33|63.93|64.29|63.89|7
1740338060000|2025-02-23 19:14:20|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740338070000|2025-02-23 19:14:30|64.32|63.92|64.31|63.91|64.34|63.94|64.31|63.91|5
1740338080000|2025-02-23 19:14:40|64.33|63.93|64.29|63.89|64.33|63.93|64.29|63.89|4
1740338090000|2025-02-23 19:14:50|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740338100000|2025-02-23 19:15:00|64.32|63.92|64.31|63.91|64.32|63.92|64.29|63.89|6
1740338120000|2025-02-23 19:15:20|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740338130000|2025-02-23 19:15:30|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740338160000|2025-02-23 19:16:00|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740338170000|2025-02-23 19:16:10|64.33|63.93|64.32|63.92|64.33|63.93|64.31|63.91|4
1740338180000|2025-02-23 19:16:20|64.31|63.91|64.37|63.97|64.37|63.97|64.31|63.91|7
1740338190000|2025-02-23 19:16:30|64.36|63.96|64.37|63.97|64.38|63.98|64.36|63.96|3
1740338200000|2025-02-23 19:16:40|64.39|63.99|64.37|63.97|64.39|63.99|64.37|63.97|2
1740338210000|2025-02-23 19:16:50|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1740338220000|2025-02-23 19:17:00|64.3|63.9|64.35|63.95|64.35|63.95|64.3|63.9|3
1740338230000|2025-02-23 19:17:10|64.34|63.94|64.32|63.92|64.34|63.94|64.32|63.92|5
1740338240000|2025-02-23 19:17:20|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|2
1740338250000|2025-02-23 19:17:30|64.31|63.91|64.31|63.91|64.32|63.92|64.31|63.91|5
1740338260000|2025-02-23 19:17:40|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|12
1740338270000|2025-02-23 19:17:50|64.32|63.92|64.19|63.79|64.32|63.92|64.16|63.76|10
1740338280000|2025-02-23 19:18:00|64.17|63.77|64.19|63.79|64.21|63.81|64.17|63.77|14
1740338290000|2025-02-23 19:18:10|64.2|63.8|64.18|63.78|64.2|63.8|64.17|63.77|8
1740338310000|2025-02-23 19:18:30|64.2|63.8|64.21|63.81|64.21|63.81|64.2|63.8|2
1740338320000|2025-02-23 19:18:40|64.19|63.79|64.2|63.8|64.21|63.81|64.19|63.79|4
1740338330000|2025-02-23 19:18:50|64.21|63.81|64.2|63.8|64.21|63.81|64.2|63.8|2
1740338350000|2025-02-23 19:19:10|64.18|63.78|64.19|63.79|64.2|63.8|64.18|63.78|3
1740338360000|2025-02-23 19:19:20|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1740338370000|2025-02-23 19:19:30|64.17|63.77|64.19|63.79|64.2|63.8|64.17|63.77|4
1740338380000|2025-02-23 19:19:40|64.18|63.78|64.18|63.78|64.18|63.78|64.18|63.78|1
1740338390000|2025-02-23 19:19:50|64.2|63.8|64.24|63.84|64.24|63.84|64.2|63.8|7
1740338400000|2025-02-23 19:20:00|64.26|63.86|64.28|63.88|64.29|63.89|64.25|63.85|9
1740338410000|2025-02-23 19:20:10|64.27|63.87|64.28|63.88|64.28|63.88|64.27|63.87|2
1740338420000|2025-02-23 19:20:20|64.27|63.87|64.26|63.86|64.27|63.87|64.26|63.86|2
1740338440000|2025-02-23 19:20:40|64.27|63.87|64.28|63.88|64.29|63.89|64.27|63.87|3
1740338450000|2025-02-23 19:20:50|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740338460000|2025-02-23 19:21:00|64.26|63.86|64.28|63.88|64.29|63.89|64.26|63.86|3
1740338470000|2025-02-23 19:21:10|64.27|63.87|64.28|63.88|64.28|63.88|64.27|63.87|2
1740338480000|2025-02-23 19:21:20|64.31|63.91|64.29|63.89|64.31|63.91|64.29|63.89|3
1740338490000|2025-02-23 19:21:30|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740338520000|2025-02-23 19:22:00|64.27|63.87|64.27|63.87|64.27|63.87|64.26|63.86|3
1740338530000|2025-02-23 19:22:10|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740338540000|2025-02-23 19:22:20|64.27|63.87|64.28|63.88|64.29|63.89|64.27|63.87|3
1740338550000|2025-02-23 19:22:30|64.27|63.87|64.28|63.88|64.28|63.88|64.27|63.87|2
1740338560000|2025-02-23 19:22:40|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740338570000|2025-02-23 19:22:50|64.26|63.86|64.27|63.87|64.27|63.87|64.26|63.86|2
1740338580000|2025-02-23 19:23:00|64.29|63.89|64.27|63.87|64.29|63.89|64.27|63.87|2
1740338590000|2025-02-23 19:23:10|64.26|63.86|64.29|63.89|64.3|63.9|64.26|63.86|4
1740338600000|2025-02-23 19:23:20|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740338610000|2025-02-23 19:23:30|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740338620000|2025-02-23 19:23:40|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740338640000|2025-02-23 19:24:00|64.27|63.87|64.3|63.9|64.31|63.91|64.27|63.87|5
1740338660000|2025-02-23 19:24:20|64.29|63.89|64.3|63.9|64.31|63.91|64.29|63.89|3
1740338670000|2025-02-23 19:24:30|64.29|63.89|64.3|63.9|64.3|63.9|64.28|63.88|3
1740338680000|2025-02-23 19:24:40|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1740338700000|2025-02-23 19:25:00|64.33|63.93|64.37|63.97|64.37|63.97|64.33|63.93|3
1740338710000|2025-02-23 19:25:10|64.36|63.96|64.32|63.92|64.36|63.96|64.31|63.91|5
1740338720000|2025-02-23 19:25:20|64.3|63.9|64.35|63.95|64.35|63.95|64.3|63.9|5
1740338730000|2025-02-23 19:25:30|64.37|63.97|64.37|63.97|64.39|63.99|64.37|63.97|4
1740338740000|2025-02-23 19:25:40|64.36|63.96|64.36|63.96|64.36|63.96|64.36|63.96|1
1740338760000|2025-02-23 19:26:00|64.35|63.95|64.32|63.92|64.35|63.95|64.32|63.92|3
1740338770000|2025-02-23 19:26:10|64.31|63.91|64.32|63.92|64.32|63.92|64.29|63.89|6
1740338780000|2025-02-23 19:26:20|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740338790000|2025-02-23 19:26:30|64.32|63.92|64.3|63.9|64.32|63.92|64.3|63.9|2
1740338810000|2025-02-23 19:26:50|64.31|63.91|64.31|63.91|64.32|63.92|64.31|63.91|3
1740338820000|2025-02-23 19:27:00|64.3|63.9|64.3|63.9|64.31|63.91|64.29|63.89|5
1740338830000|2025-02-23 19:27:10|64.29|63.89|64.3|63.9|64.31|63.91|64.29|63.89|3
1740338840000|2025-02-23 19:27:20|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740338850000|2025-02-23 19:27:30|64.3|63.9|64.31|63.91|64.32|63.92|64.29|63.89|5
1740338860000|2025-02-23 19:27:40|64.3|63.9|64.3|63.9|64.31|63.91|64.29|63.89|5
1740338870000|2025-02-23 19:27:50|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740338880000|2025-02-23 19:28:00|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740338900000|2025-02-23 19:28:20|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740338910000|2025-02-23 19:28:30|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740338920000|2025-02-23 19:28:40|64.31|63.91|64.3|63.9|64.32|63.92|64.3|63.9|8
1740338930000|2025-02-23 19:28:50|64.31|63.91|64.31|63.91|64.32|63.92|64.29|63.89|11
1740338940000|2025-02-23 19:29:00|64.3|63.9|64.32|63.92|64.32|63.92|64.29|63.89|11
1740338950000|2025-02-23 19:29:10|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|6
1740338960000|2025-02-23 19:29:20|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740338970000|2025-02-23 19:29:30|64.3|63.9|64.3|63.9|64.31|63.91|64.3|63.9|3
1740338980000|2025-02-23 19:29:40|64.32|63.92|64.3|63.9|64.32|63.92|64.3|63.9|3
1740338990000|2025-02-23 19:29:50|64.31|63.91|64.31|63.91|64.32|63.92|64.3|63.9|5
1740339000000|2025-02-23 19:30:00|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740339010000|2025-02-23 19:30:10|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1740339020000|2025-02-23 19:30:20|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740339030000|2025-02-23 19:30:30|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740339050000|2025-02-23 19:30:50|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740339060000|2025-02-23 19:31:00|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740339100000|2025-02-23 19:31:40|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740339110000|2025-02-23 19:31:50|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|4
1740339120000|2025-02-23 19:32:00|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740339130000|2025-02-23 19:32:10|64.3|63.9|64.3|63.9|64.3|63.9|64.28|63.88|4
1740339140000|2025-02-23 19:32:20|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740339150000|2025-02-23 19:32:30|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740339160000|2025-02-23 19:32:40|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740339170000|2025-02-23 19:32:50|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740339180000|2025-02-23 19:33:00|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740339190000|2025-02-23 19:33:10|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740339200000|2025-02-23 19:33:20|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740339210000|2025-02-23 19:33:30|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740339220000|2025-02-23 19:33:40|64.32|63.92|64.34|63.94|64.34|63.94|64.31|63.91|4
1740339230000|2025-02-23 19:33:50|64.35|63.95|64.34|63.94|64.38|63.98|64.34|63.94|6
1740339240000|2025-02-23 19:34:00|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|2
1740339250000|2025-02-23 19:34:10|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740339260000|2025-02-23 19:34:20|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|4
1740339270000|2025-02-23 19:34:30|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740339290000|2025-02-23 19:34:50|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740339300000|2025-02-23 19:35:00|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740339310000|2025-02-23 19:35:10|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740339320000|2025-02-23 19:35:20|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740339330000|2025-02-23 19:35:30|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740339340000|2025-02-23 19:35:40|64.32|63.92|64.32|63.92|64.32|63.92|64.31|63.91|3
1740339350000|2025-02-23 19:35:50|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|2
1740339360000|2025-02-23 19:36:00|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740339370000|2025-02-23 19:36:10|64.32|63.92|64.32|63.92|64.33|63.93|64.32|63.92|3
1740339380000|2025-02-23 19:36:20|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740339390000|2025-02-23 19:36:30|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740339400000|2025-02-23 19:36:40|64.31|63.91|64.31|63.91|64.31|63.91|64.3|63.9|3
1740339410000|2025-02-23 19:36:50|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740339420000|2025-02-23 19:37:00|64.3|63.9|64.3|63.9|64.31|63.91|64.3|63.9|5
1740339430000|2025-02-23 19:37:10|64.31|63.91|64.31|63.91|64.31|63.91|64.28|63.88|4
1740339440000|2025-02-23 19:37:20|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|4
1740339450000|2025-02-23 19:37:30|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740339460000|2025-02-23 19:37:40|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740339480000|2025-02-23 19:38:00|64.3|63.9|64.31|63.91|64.32|63.92|64.3|63.9|4
1740339490000|2025-02-23 19:38:10|64.3|63.9|64.3|63.9|64.31|63.91|64.29|63.89|5
1740339500000|2025-02-23 19:38:20|64.31|63.91|64.29|63.89|64.31|63.91|64.29|63.89|2
1740339520000|2025-02-23 19:38:40|64.31|63.91|64.29|63.89|64.31|63.91|64.29|63.89|3
1740339530000|2025-02-23 19:38:50|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740339540000|2025-02-23 19:39:00|64.29|63.89|64.32|63.92|64.32|63.92|64.29|63.89|3
1740339550000|2025-02-23 19:39:10|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|2
1740339560000|2025-02-23 19:39:20|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740339570000|2025-02-23 19:39:30|64.3|63.9|64.31|63.91|64.32|63.92|64.3|63.9|3
1740339580000|2025-02-23 19:39:40|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|2
1740339590000|2025-02-23 19:39:50|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740339600000|2025-02-23 19:40:00|64.3|63.9|64.31|63.91|64.31|63.91|64.3|63.9|2
1740339610000|2025-02-23 19:40:10|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|3
1740339620000|2025-02-23 19:40:20|64.3|63.9|64.33|63.93|64.33|63.93|64.3|63.9|3
1740339630000|2025-02-23 19:40:30|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740339640000|2025-02-23 19:40:40|64.33|63.93|64.38|63.98|64.38|63.98|64.32|63.92|4
1740339650000|2025-02-23 19:40:50|64.37|63.97|64.33|63.93|64.37|63.97|64.33|63.93|3
1740339670000|2025-02-23 19:41:10|64.32|63.92|64.32|63.92|64.32|63.92|64.31|63.91|3
1740339680000|2025-02-23 19:41:20|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|2
1740339690000|2025-02-23 19:41:30|64.31|63.91|64.32|63.92|64.33|63.93|64.3|63.9|8
1740339700000|2025-02-23 19:41:40|64.31|63.91|64.33|63.93|64.33|63.93|64.31|63.91|3
1740339710000|2025-02-23 19:41:50|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740339720000|2025-02-23 19:42:00|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740339730000|2025-02-23 19:42:10|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740339740000|2025-02-23 19:42:20|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740339750000|2025-02-23 19:42:30|64.3|63.9|64.31|63.91|64.31|63.91|64.29|63.89|3
1740339760000|2025-02-23 19:42:40|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740339770000|2025-02-23 19:42:50|64.3|63.9|64.29|63.89|64.3|63.9|64.28|63.88|4
1740339780000|2025-02-23 19:43:00|64.3|63.9|64.3|63.9|64.32|63.92|64.3|63.9|5
1740339790000|2025-02-23 19:43:10|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740339800000|2025-02-23 19:43:20|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740339810000|2025-02-23 19:43:30|64.32|63.92|64.31|63.91|64.32|63.92|64.3|63.9|3
1740339820000|2025-02-23 19:43:40|64.3|63.9|64.3|63.9|64.31|63.91|64.3|63.9|3
1740339830000|2025-02-23 19:43:50|64.31|63.91|64.31|63.91|64.31|63.91|64.3|63.9|3
1740339840000|2025-02-23 19:44:00|64.3|63.9|64.29|63.89|64.3|63.9|64.28|63.88|3
1740339850000|2025-02-23 19:44:10|64.3|63.9|64.31|63.91|64.31|63.91|64.28|63.88|3
1740339870000|2025-02-23 19:44:30|64.32|63.92|64.3|63.9|64.32|63.92|64.3|63.9|5
1740339880000|2025-02-23 19:44:40|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740339890000|2025-02-23 19:44:50|64.32|63.92|64.33|63.93|64.33|63.93|64.31|63.91|4
1740339900000|2025-02-23 19:45:00|64.31|63.91|64.32|63.92|64.32|63.92|64.31|63.91|2
1740339910000|2025-02-23 19:45:10|64.31|63.91|64.31|63.91|64.32|63.92|64.31|63.91|5
1740339920000|2025-02-23 19:45:20|64.3|63.9|64.3|63.9|64.31|63.91|64.3|63.9|3
1740339930000|2025-02-23 19:45:30|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740339940000|2025-02-23 19:45:40|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740339950000|2025-02-23 19:45:50|64.32|63.92|64.31|63.91|64.32|63.92|64.3|63.9|4
1740339960000|2025-02-23 19:46:00|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740339970000|2025-02-23 19:46:10|64.27|63.87|64.3|63.9|64.3|63.9|64.27|63.87|4
1740339980000|2025-02-23 19:46:20|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740339990000|2025-02-23 19:46:30|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740340000000|2025-02-23 19:46:40|64.28|63.88|64.28|63.88|64.32|63.92|64.28|63.88|5
1740340010000|2025-02-23 19:46:50|64.23|63.83|64.22|63.82|64.24|63.84|64.22|63.82|4
1740340020000|2025-02-23 19:47:00|64.21|63.81|64.19|63.79|64.21|63.81|64.19|63.79|3
1740340040000|2025-02-23 19:47:20|64.18|63.78|64.19|63.79|64.2|63.8|64.18|63.78|3
1740340060000|2025-02-23 19:47:40|64.18|63.78|64.19|63.79|64.19|63.79|64.18|63.78|2
1740340070000|2025-02-23 19:47:50|64.18|63.78|64.19|63.79|64.2|63.8|64.18|63.78|3
1740340080000|2025-02-23 19:48:00|64.2|63.8|64.21|63.81|64.22|63.82|64.19|63.79|5
1740340090000|2025-02-23 19:48:10|64.2|63.8|64.28|63.88|64.28|63.88|64.2|63.8|3
1740340100000|2025-02-23 19:48:20|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|2
1740340110000|2025-02-23 19:48:30|64.29|63.89|64.23|63.83|64.29|63.89|64.23|63.83|5
1740340120000|2025-02-23 19:48:40|64.19|63.79|64.22|63.82|64.23|63.83|64.19|63.79|3
1740340130000|2025-02-23 19:48:50|64.21|63.81|64.26|63.86|64.26|63.86|64.2|63.8|8
1740340140000|2025-02-23 19:49:00|64.25|63.85|64.23|63.83|64.26|63.86|64.23|63.83|4
1740340150000|2025-02-23 19:49:10|64.21|63.81|64.21|63.81|64.23|63.83|64.2|63.8|6
1740340160000|2025-02-23 19:49:20|64.2|63.8|64.23|63.83|64.23|63.83|64.2|63.8|3
1740340170000|2025-02-23 19:49:30|64.22|63.82|64.28|63.88|64.28|63.88|64.22|63.82|3
1740340180000|2025-02-23 19:49:40|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740340190000|2025-02-23 19:49:50|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1740340200000|2025-02-23 19:50:00|64.28|63.88|64.29|63.89|64.29|63.89|64.28|63.88|2
1740340210000|2025-02-23 19:50:10|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|2
1740340230000|2025-02-23 19:50:30|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1740340250000|2025-02-23 19:50:50|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|2
1740340260000|2025-02-23 19:51:00|64.29|63.89|64.3|63.9|64.3|63.9|64.28|63.88|3
1740340270000|2025-02-23 19:51:10|64.29|63.89|64.31|63.91|64.32|63.92|64.29|63.89|4
1740340280000|2025-02-23 19:51:20|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740340290000|2025-02-23 19:51:30|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740340300000|2025-02-23 19:51:40|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740340310000|2025-02-23 19:51:50|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740340320000|2025-02-23 19:52:00|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740340330000|2025-02-23 19:52:10|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|4
1740340340000|2025-02-23 19:52:20|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740340360000|2025-02-23 19:52:40|64.27|63.87|64.29|63.89|64.29|63.89|64.27|63.87|2
1740340370000|2025-02-23 19:52:50|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740340380000|2025-02-23 19:53:00|64.27|63.87|64.24|63.84|64.27|63.87|64.24|63.84|4
1740340390000|2025-02-23 19:53:10|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1740340400000|2025-02-23 19:53:20|64.24|63.84|64.24|63.84|64.24|63.84|64.23|63.83|3
1740340410000|2025-02-23 19:53:30|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1740340420000|2025-02-23 19:53:40|64.22|63.82|64.22|63.82|64.24|63.84|64.22|63.82|4
1740340450000|2025-02-23 19:54:10|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1740340460000|2025-02-23 19:54:20|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1740340470000|2025-02-23 19:54:30|64.15|63.75|64.2|63.8|64.2|63.8|64.15|63.75|2
1740340480000|2025-02-23 19:54:40|64.21|63.81|64.21|63.81|64.21|63.81|64.21|63.81|1
1740340490000|2025-02-23 19:54:50|64.2|63.8|64.19|63.79|64.2|63.8|64.19|63.79|2
1740340510000|2025-02-23 19:55:10|64.2|63.8|64.19|63.79|64.2|63.8|64.19|63.79|4
1740340520000|2025-02-23 19:55:20|64.2|63.8|64.21|63.81|64.21|63.81|64.2|63.8|2
1740340530000|2025-02-23 19:55:30|64.2|63.8|64.21|63.81|64.21|63.81|64.2|63.8|2
1740340540000|2025-02-23 19:55:40|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1740340550000|2025-02-23 19:55:50|64.21|63.81|64.19|63.79|64.21|63.81|64.19|63.79|5
1740340560000|2025-02-23 19:56:00|64.2|63.8|64.2|63.8|64.2|63.8|64.19|63.79|3
1740340570000|2025-02-23 19:56:10|64.22|63.82|64.22|63.82|64.23|63.83|64.22|63.82|3
1740340580000|2025-02-23 19:56:20|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1740340590000|2025-02-23 19:56:30|64.21|63.81|64.22|63.82|64.22|63.82|64.2|63.8|5
1740340600000|2025-02-23 19:56:40|64.21|63.81|64.27|63.87|64.27|63.87|64.21|63.81|3
1740340610000|2025-02-23 19:56:50|64.3|63.9|64.27|63.87|64.3|63.9|64.27|63.87|4
1740340640000|2025-02-23 19:57:20|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|2
1740340650000|2025-02-23 19:57:30|64.26|63.86|64.26|63.86|64.26|63.86|64.24|63.84|4
1740340660000|2025-02-23 19:57:40|64.25|63.85|64.25|63.85|64.25|63.85|64.25|63.85|1
1740340670000|2025-02-23 19:57:50|64.27|63.87|64.28|63.88|64.29|63.89|64.27|63.87|3
1740340680000|2025-02-23 19:58:00|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740340690000|2025-02-23 19:58:10|64.26|63.86|64.28|63.88|64.28|63.88|64.26|63.86|2
1740340700000|2025-02-23 19:58:20|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740340710000|2025-02-23 19:58:30|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740340720000|2025-02-23 19:58:40|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740340740000|2025-02-23 19:59:00|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740340750000|2025-02-23 19:59:10|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740340760000|2025-02-23 19:59:20|64.28|63.88|64.28|63.88|64.28|63.88|64.25|63.85|5
1740340770000|2025-02-23 19:59:30|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740340790000|2025-02-23 19:59:50|64.26|63.86|64.28|63.88|64.29|63.89|64.26|63.86|4
1740340800000|2025-02-23 20:00:00|64.25|63.85|64.23|63.83|64.27|63.87|64.23|63.83|6
1740340810000|2025-02-23 20:00:10|64.25|63.85|64.28|63.88|64.29|63.89|64.25|63.85|4
1740340820000|2025-02-23 20:00:20|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740340830000|2025-02-23 20:00:30|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1740340840000|2025-02-23 20:00:40|64.24|63.84|64.22|63.82|64.24|63.84|64.22|63.82|4
1740340850000|2025-02-23 20:00:50|64.18|63.78|64.2|63.8|64.22|63.82|64.18|63.78|9
1740340860000|2025-02-23 20:01:00|64.19|63.79|64.2|63.8|64.23|63.83|64.19|63.79|9
1740340870000|2025-02-23 20:01:10|64.21|63.81|64.2|63.8|64.22|63.82|64.2|63.8|4
1740340880000|2025-02-23 20:01:20|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1740340900000|2025-02-23 20:01:40|64.2|63.8|64.19|63.79|64.2|63.8|64.19|63.79|2
1740340920000|2025-02-23 20:02:00|64.18|63.78|64.2|63.8|64.2|63.8|64.18|63.78|4
1740340940000|2025-02-23 20:02:20|64.19|63.79|64.19|63.79|64.2|63.8|64.19|63.79|3
1740340950000|2025-02-23 20:02:30|64.21|63.81|64.2|63.8|64.21|63.81|64.19|63.79|4
1740340960000|2025-02-23 20:02:40|64.19|63.79|64.2|63.8|64.2|63.8|64.19|63.79|4
1740340980000|2025-02-23 20:03:00|64.21|63.81|64.2|63.8|64.21|63.81|64.2|63.8|2
1740341000000|2025-02-23 20:03:20|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1740341010000|2025-02-23 20:03:30|64.18|63.78|64.2|63.8|64.2|63.8|64.18|63.78|2
1740341030000|2025-02-23 20:03:50|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|2
1740341050000|2025-02-23 20:04:10|64.26|63.86|64.29|63.89|64.3|63.9|64.26|63.86|3
1740341060000|2025-02-23 20:04:20|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|2
1740341080000|2025-02-23 20:04:40|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1740341090000|2025-02-23 20:04:50|64.28|63.88|64.27|63.87|64.3|63.9|64.27|63.87|5
1740341110000|2025-02-23 20:05:10|64.26|63.86|64.27|63.87|64.27|63.87|64.26|63.86|2
1740341120000|2025-02-23 20:05:20|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740341130000|2025-02-23 20:05:30|64.28|63.88|64.29|63.89|64.31|63.91|64.28|63.88|4
1740341140000|2025-02-23 20:05:40|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740341150000|2025-02-23 20:05:50|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|2
1740341170000|2025-02-23 20:06:10|64.26|63.86|64.27|63.87|64.27|63.87|64.26|63.86|2
1740341180000|2025-02-23 20:06:20|64.28|63.88|64.27|63.87|64.28|63.88|64.27|63.87|2
1740341200000|2025-02-23 20:06:40|64.26|63.86|64.26|63.86|64.26|63.86|64.25|63.85|3
1740341220000|2025-02-23 20:07:00|64.27|63.87|64.26|63.86|64.27|63.87|64.26|63.86|2
1740341230000|2025-02-23 20:07:10|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740341250000|2025-02-23 20:07:30|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740341260000|2025-02-23 20:07:40|64.3|63.9|64.29|63.89|64.3|63.9|64.28|63.88|3
1740341270000|2025-02-23 20:07:50|64.28|63.88|64.26|63.86|64.28|63.88|64.25|63.85|3
1740341280000|2025-02-23 20:08:00|64.25|63.85|64.22|63.82|64.25|63.85|64.22|63.82|2
1740341290000|2025-02-23 20:08:10|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1740341320000|2025-02-23 20:08:40|64.27|63.87|64.21|63.81|64.27|63.87|64.2|63.8|8
1740341330000|2025-02-23 20:08:50|64.2|63.8|64.19|63.79|64.21|63.81|64.19|63.79|6
1740341350000|2025-02-23 20:09:10|64.18|63.78|64.2|63.8|64.2|63.8|64.18|63.78|3
1740341360000|2025-02-23 20:09:20|64.19|63.79|64.19|63.79|64.2|63.8|64.19|63.79|3
1740341370000|2025-02-23 20:09:30|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1740341380000|2025-02-23 20:09:40|64.26|63.86|64.25|63.85|64.26|63.86|64.25|63.85|2
1740341390000|2025-02-23 20:09:50|64.23|63.83|64.25|63.85|64.25|63.85|64.23|63.83|3
1740341400000|2025-02-23 20:10:00|64.19|63.79|64.2|63.8|64.2|63.8|64.19|63.79|2
1740341420000|2025-02-23 20:10:20|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1740341450000|2025-02-23 20:10:50|64.2|63.8|64.22|63.82|64.22|63.82|64.2|63.8|2
1740341460000|2025-02-23 20:11:00|64.23|63.83|64.26|63.86|64.27|63.87|64.23|63.83|3
1740341470000|2025-02-23 20:11:10|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1740341480000|2025-02-23 20:11:20|64.21|63.81|64.27|63.87|64.27|63.87|64.21|63.81|5
1740341490000|2025-02-23 20:11:30|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1740341500000|2025-02-23 20:11:40|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1740341520000|2025-02-23 20:12:00|64.23|63.83|64.21|63.81|64.23|63.83|64.21|63.81|3
1740341530000|2025-02-23 20:12:10|64.2|63.8|64.19|63.79|64.2|63.8|64.19|63.79|2
1740341540000|2025-02-23 20:12:20|64.2|63.8|64.21|63.81|64.21|63.81|64.2|63.8|2
1740341550000|2025-02-23 20:12:30|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1740341570000|2025-02-23 20:12:50|64.22|63.82|64.2|63.8|64.22|63.82|64.2|63.8|3
1740341580000|2025-02-23 20:13:00|64.19|63.79|64.2|63.8|64.2|63.8|64.19|63.79|2
1740341590000|2025-02-23 20:13:10|64.19|63.79|64.18|63.78|64.19|63.79|64.18|63.78|2
1740341600000|2025-02-23 20:13:20|64.14|63.74|64.12|63.72|64.14|63.74|64.12|63.72|3
1740341620000|2025-02-23 20:13:40|64.11|63.71|64.12|63.72|64.12|63.72|64.1|63.7|3
1740341640000|2025-02-23 20:14:00|64.1|63.7|64.09|63.69|64.1|63.7|64.09|63.69|4
1740341650000|2025-02-23 20:14:10|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740341670000|2025-02-23 20:14:30|64.09|63.69|64.09|63.69|64.1|63.7|64.09|63.69|3
1740341680000|2025-02-23 20:14:40|64.1|63.7|64.08|63.68|64.1|63.7|64.08|63.68|3
1740341690000|2025-02-23 20:14:50|64.07|63.67|64.08|63.68|64.08|63.68|64.07|63.67|2
1740341700000|2025-02-23 20:15:00|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1740341710000|2025-02-23 20:15:10|64.04|63.64|64.02|63.62|64.04|63.64|64.02|63.62|6
1740341720000|2025-02-23 20:15:20|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1740341730000|2025-02-23 20:15:30|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|2
1740341750000|2025-02-23 20:15:50|64.01|63.61|64.02|63.62|64.03|63.63|64.01|63.61|3
1740341760000|2025-02-23 20:16:00|64|63.6|64.09|63.69|64.09|63.69|64|63.6|6
1740341770000|2025-02-23 20:16:10|64.1|63.7|64.08|63.68|64.1|63.7|64.08|63.68|3
1740341790000|2025-02-23 20:16:30|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1740341810000|2025-02-23 20:16:50|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1740341840000|2025-02-23 20:17:20|64.08|63.68|64.07|63.67|64.08|63.68|64.07|63.67|2
1740341850000|2025-02-23 20:17:30|64.08|63.68|64.09|63.69|64.1|63.7|64.08|63.68|3
1740341860000|2025-02-23 20:17:40|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1740341880000|2025-02-23 20:18:00|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740341890000|2025-02-23 20:18:10|64.09|63.69|64.09|63.69|64.11|63.71|64.09|63.69|4
1740341920000|2025-02-23 20:18:40|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740341930000|2025-02-23 20:18:50|64.07|63.67|64.08|63.68|64.11|63.71|64.07|63.67|5
1740341940000|2025-02-23 20:19:00|64.05|63.65|64.08|63.68|64.09|63.69|64.05|63.65|3
1740341950000|2025-02-23 20:19:10|64.05|63.65|64.05|63.65|64.05|63.65|64.05|63.65|1
1740341960000|2025-02-23 20:19:20|64.04|63.64|64.06|63.66|64.06|63.66|64.04|63.64|2
1740341970000|2025-02-23 20:19:30|64.08|63.68|64.09|63.69|64.1|63.7|64.08|63.68|4
1740341980000|2025-02-23 20:19:40|64.08|63.68|64.08|63.68|64.09|63.69|64.08|63.68|3
1740342000000|2025-02-23 20:20:00|64.09|63.69|64.09|63.69|64.1|63.7|64.09|63.69|3
1740342010000|2025-02-23 20:20:10|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740342040000|2025-02-23 20:20:40|64.11|63.71|64.08|63.68|64.11|63.71|64.08|63.68|3
1740342070000|2025-02-23 20:21:10|64.07|63.67|64.07|63.67|64.07|63.67|64.07|63.67|1
1740342090000|2025-02-23 20:21:30|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1740342190000|2025-02-23 20:23:10|64.05|63.65|64.09|63.69|64.09|63.69|64.05|63.65|5
1740342200000|2025-02-23 20:23:20|64.02|63.62|64|63.6|64.02|63.62|64|63.6|11
1740342210000|2025-02-23 20:23:30|64.01|63.61|64|63.6|64.01|63.61|64|63.6|2
1740342220000|2025-02-23 20:23:40|64.09|63.69|64.08|63.68|64.09|63.69|64.08|63.68|2
1740342230000|2025-02-23 20:23:50|64.11|63.71|64.08|63.68|64.11|63.71|64.08|63.68|4
1740342240000|2025-02-23 20:24:00|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1740342250000|2025-02-23 20:24:10|64.07|63.67|64.02|63.62|64.07|63.67|64.02|63.62|4
1740342260000|2025-02-23 20:24:20|64.07|63.67|64.09|63.69|64.09|63.69|64.07|63.67|3
1740342270000|2025-02-23 20:24:30|64.08|63.68|64.09|63.69|64.09|63.69|64.08|63.68|2
1740342290000|2025-02-23 20:24:50|64.04|63.64|64.09|63.69|64.09|63.69|64.04|63.64|6
1740342310000|2025-02-23 20:25:10|64.08|63.68|64.08|63.68|64.08|63.68|64.08|63.68|1
1740342330000|2025-02-23 20:25:30|64.04|63.64|64.08|63.68|64.08|63.68|64.03|63.63|8
1740342340000|2025-02-23 20:25:40|64.07|63.67|64.08|63.68|64.08|63.68|64.07|63.67|2
1740342350000|2025-02-23 20:25:50|64.09|63.69|64.08|63.68|64.09|63.69|64.08|63.68|2
1740342360000|2025-02-23 20:26:00|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1740342370000|2025-02-23 20:26:10|64.08|63.68|64.03|63.63|64.08|63.68|64.02|63.62|5
1740342380000|2025-02-23 20:26:20|64.02|63.62|64.03|63.63|64.04|63.64|64.02|63.62|6
1740342390000|2025-02-23 20:26:30|64.08|63.68|64.08|63.68|64.08|63.68|64.07|63.67|3
1740342400000|2025-02-23 20:26:40|64.07|63.67|64.07|63.67|64.07|63.67|64.06|63.66|3
1740342420000|2025-02-23 20:27:00|64.05|63.65|64.03|63.63|64.05|63.65|64.03|63.63|3
1740342430000|2025-02-23 20:27:10|64.02|63.62|64.02|63.62|64.03|63.63|64.02|63.62|3
1740342440000|2025-02-23 20:27:20|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|2
1740342450000|2025-02-23 20:27:30|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1740342460000|2025-02-23 20:27:40|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1740342470000|2025-02-23 20:27:50|64|63.6|64|63.6|64.01|63.61|64|63.6|3
1740342480000|2025-02-23 20:28:00|64.01|63.61|64|63.6|64.01|63.61|64|63.6|4
1740342500000|2025-02-23 20:28:20|63.99|63.59|64|63.6|64|63.6|63.99|63.59|2
1740342510000|2025-02-23 20:28:30|63.99|63.59|63.99|63.59|64|63.6|63.99|63.59|3
1740342520000|2025-02-23 20:28:40|64|63.6|64|63.6|64|63.6|64|63.6|1
1740342530000|2025-02-23 20:28:50|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1740342550000|2025-02-23 20:29:10|64|63.6|63.99|63.59|64|63.6|63.99|63.59|2
1740342560000|2025-02-23 20:29:20|63.98|63.58|64|63.6|64|63.6|63.98|63.58|3
1740342580000|2025-02-23 20:29:40|64.01|63.61|64|63.6|64.01|63.61|64|63.6|2
1740342590000|2025-02-23 20:29:50|63.99|63.59|64|63.6|64.01|63.61|63.99|63.59|5
1740342620000|2025-02-23 20:30:20|64.01|63.61|64|63.6|64.01|63.61|64|63.6|2
1740342630000|2025-02-23 20:30:30|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1740342640000|2025-02-23 20:30:40|64|63.6|63.99|63.59|64|63.6|63.99|63.59|2
1740342650000|2025-02-23 20:30:50|64|63.6|64|63.6|64|63.6|64|63.6|1
1740342660000|2025-02-23 20:31:00|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1740342670000|2025-02-23 20:31:10|64|63.6|64|63.6|64.03|63.63|64|63.6|3
1740342680000|2025-02-23 20:31:20|63.99|63.59|63.99|63.59|63.99|63.59|63.98|63.58|3
1740342690000|2025-02-23 20:31:30|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1740342710000|2025-02-23 20:31:50|63.97|63.57|63.99|63.59|64|63.6|63.97|63.57|4
1740342720000|2025-02-23 20:32:00|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1740342750000|2025-02-23 20:32:30|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1740342760000|2025-02-23 20:32:40|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1740342780000|2025-02-23 20:33:00|63.95|63.55|63.92|63.52|63.98|63.58|63.92|63.52|6
1740342810000|2025-02-23 20:33:30|63.91|63.51|63.9|63.5|63.91|63.51|63.9|63.5|2
1740342820000|2025-02-23 20:33:40|63.91|63.51|63.9|63.5|63.93|63.53|63.9|63.5|5
1740342830000|2025-02-23 20:33:50|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740342840000|2025-02-23 20:34:00|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1740342850000|2025-02-23 20:34:10|63.89|63.49|63.89|63.49|63.92|63.52|63.89|63.49|3
1740342860000|2025-02-23 20:34:20|63.88|63.48|63.88|63.48|63.89|63.49|63.88|63.48|3
1740342890000|2025-02-23 20:34:50|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1740342900000|2025-02-23 20:35:00|64.37|62.97|64.39|62.99|64.4|63|64.37|62.97|6
1740342920000|2025-02-23 20:35:20|64.38|62.98|64.38|62.98|64.38|62.98|64.37|62.97|3
1740342930000|2025-02-23 20:35:30|64.37|62.97|64.37|62.97|64.37|62.97|64.37|62.97|1
1740342950000|2025-02-23 20:35:50|64.38|62.98|64.39|62.99|64.39|62.99|64.38|62.98|2
1740342960000|2025-02-23 20:36:00|64.4|63|64.39|62.99|64.4|63|64.39|62.99|4
1740342970000|2025-02-23 20:36:10|64.4|63|64.39|62.99|64.4|63|64.39|62.99|2
1740343010000|2025-02-23 20:36:50|64.4|63|64.4|63|64.4|63|64.4|63|1
1740343020000|2025-02-23 20:37:00|64.39|62.99|64.39|62.99|64.39|62.99|64.39|62.99|1
1740343030000|2025-02-23 20:37:10|64.4|63|64.41|63.01|64.42|63.02|64.4|63|4
1740343040000|2025-02-23 20:37:20|64.4|63|64.41|63.01|64.41|63.01|64.4|63|2
1740343060000|2025-02-23 20:37:40|64.4|63|64.4|63|64.4|63|64.4|63|1
1740343070000|2025-02-23 20:37:50|64.43|63.03|64.42|63.02|64.48|63.08|64.42|63.02|6
1740343080000|2025-02-23 20:38:00|64.43|63.03|64.43|63.03|64.43|63.03|64.43|63.03|1
1740343090000|2025-02-23 20:38:10|64.38|62.98|64.43|63.03|64.43|63.03|64.38|62.98|2
1740343110000|2025-02-23 20:38:30|64.42|63.02|64.42|63.02|64.42|63.02|64.42|63.02|1
1740343130000|2025-02-23 20:38:50|64.41|63.01|64.41|63.01|64.41|63.01|64.41|63.01|1
1740343140000|2025-02-23 20:39:00|64.4|63|64.41|63.01|64.44|63.04|64.4|63|5
1740343150000|2025-02-23 20:39:10|64.42|63.02|64.42|63.02|64.42|63.02|64.42|63.02|1
1740343160000|2025-02-23 20:39:20|64.43|63.03|64.43|63.03|64.43|63.03|64.43|63.03|1
1740343170000|2025-02-23 20:39:30|64.44|63.04|64.42|63.02|64.44|63.04|64.42|63.02|3
1740343200000|2025-02-23 20:40:00|64.38|62.98|64.41|63.01|64.44|63.04|64.38|62.98|6
1740343230000|2025-02-23 20:40:30|64.44|63.04|64.41|63.01|64.44|63.04|64.41|63.01|3
1740343240000|2025-02-23 20:40:40|64.4|63|64.42|63.02|64.43|63.03|64.4|63|5
1740343250000|2025-02-23 20:40:50|64.41|63.01|64.4|63|64.41|63.01|64.4|63|2
1740343260000|2025-02-23 20:41:00|64.39|62.99|64.39|62.99|64.4|63|64.39|62.99|3
1740343270000|2025-02-23 20:41:10|64.4|63|64.4|63|64.41|63.01|64.4|63|3
1740343290000|2025-02-23 20:41:30|64.41|63.01|64.4|63|64.41|63.01|64.39|62.99|3
1740343300000|2025-02-23 20:41:40|64.41|63.01|64.41|63.01|64.42|63.02|64.41|63.01|3
1740343310000|2025-02-23 20:41:50|64.4|63|64.4|63|64.4|63|64.39|62.99|5
1740343320000|2025-02-23 20:42:00|64.41|63.01|64.4|63|64.41|63.01|64.4|63|2
1740343330000|2025-02-23 20:42:10|64.41|63.01|64.41|63.01|64.41|63.01|64.41|63.01|1
1740343340000|2025-02-23 20:42:20|64.4|63|64.43|63.03|64.43|63.03|64.4|63|4
1740343350000|2025-02-23 20:42:30|64.42|63.02|64.43|63.03|64.43|63.03|64.42|63.02|2
1740343360000|2025-02-23 20:42:40|64.42|63.02|64.47|63.07|64.49|63.09|64.42|63.02|6
1740343400000|2025-02-23 20:43:20|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740343450000|2025-02-23 20:44:10|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740343460000|2025-02-23 20:44:20|64.49|63.09|64.5|63.1|64.5|63.1|64.49|63.09|2
1740343500000|2025-02-23 20:45:00|64.49|63.09|64.5|63.1|64.5|63.1|64.49|63.09|2
1740343510000|2025-02-23 20:45:10|64.49|63.09|64.43|63.03|64.51|63.11|64.41|63.01|7
1740343520000|2025-02-23 20:45:20|64.47|63.07|64.49|63.09|64.49|63.09|64.47|63.07|2
1740343530000|2025-02-23 20:45:30|64.52|63.12|64.5|63.1|64.52|63.12|64.49|63.09|3
1740343550000|2025-02-23 20:45:50|64.49|63.09|64.44|63.04|64.49|63.09|64.44|63.04|4
1740343560000|2025-02-23 20:46:00|64.43|63.03|64.43|63.03|64.43|63.03|64.43|63.03|1
1740343570000|2025-02-23 20:46:10|64.44|63.04|64.41|63.01|64.44|63.04|64.41|63.01|3
1740343580000|2025-02-23 20:46:20|64.42|63.02|64.42|63.02|64.42|63.02|64.42|63.02|1
1740343590000|2025-02-23 20:46:30|64.41|63.01|64.41|63.01|64.41|63.01|64.41|63.01|1
1740343600000|2025-02-23 20:46:40|64.44|63.04|64.43|63.03|64.45|63.05|64.43|63.03|4
1740343610000|2025-02-23 20:46:50|64.42|63.02|64.41|63.01|64.44|63.04|64.41|63.01|8
1740343620000|2025-02-23 20:47:00|64.44|63.04|64.42|63.02|64.44|63.04|64.41|63.01|5
1740343630000|2025-02-23 20:47:10|64.43|63.03|64.49|63.09|64.49|63.09|64.43|63.03|3
1740343640000|2025-02-23 20:47:20|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740343650000|2025-02-23 20:47:30|64.49|63.09|64.49|63.09|64.5|63.1|64.49|63.09|5
1740343660000|2025-02-23 20:47:40|64.5|63.1|64.49|63.09|64.5|63.1|64.49|63.09|6
1740343670000|2025-02-23 20:47:50|64.5|63.1|64.49|63.09|64.5|63.1|64.49|63.09|6
1740343690000|2025-02-23 20:48:10|64.51|63.11|64.49|63.09|64.51|63.11|64.49|63.09|5
1740343740000|2025-02-23 20:49:00|64.46|63.06|64.49|63.09|64.49|63.09|64.44|63.04|5
1740343750000|2025-02-23 20:49:10|64.5|63.1|64.49|63.09|64.5|63.1|64.49|63.09|2
1740343760000|2025-02-23 20:49:20|64.5|63.1|64.49|63.09|64.5|63.1|64.49|63.09|2
1740343770000|2025-02-23 20:49:30|64.5|63.1|64.49|63.09|64.5|63.1|64.49|63.09|8
1740343820000|2025-02-23 20:50:20|64.46|63.06|64.44|63.04|64.46|63.06|64.44|63.04|2
1740343830000|2025-02-23 20:50:30|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740343850000|2025-02-23 20:50:50|64.5|63.1|64.49|63.09|64.5|63.1|64.49|63.09|2
1740343860000|2025-02-23 20:51:00|64.5|63.1|64.49|63.09|64.5|63.1|64.49|63.09|10
1740343870000|2025-02-23 20:51:10|64.5|63.1|64.49|63.09|64.5|63.1|64.49|63.09|4
1740343910000|2025-02-23 20:51:50|64.5|63.1|64.52|63.12|64.53|63.13|64.5|63.1|3
1740343930000|2025-02-23 20:52:10|64.58|63.18|64.59|63.19|64.59|63.19|64.58|63.18|2
1740343940000|2025-02-23 20:52:20|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740343950000|2025-02-23 20:52:30|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740343960000|2025-02-23 20:52:40|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740344000000|2025-02-23 20:53:20|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740344010000|2025-02-23 20:53:30|64.6|63.2|64.59|63.19|64.6|63.2|64.59|63.19|2
1740344020000|2025-02-23 20:53:40|64.58|63.18|64.58|63.18|64.58|63.18|64.58|63.18|1
1740344040000|2025-02-23 20:54:00|64.57|63.17|64.58|63.18|64.58|63.18|64.57|63.17|2
1740344050000|2025-02-23 20:54:10|64.59|63.19|64.59|63.19|64.61|63.21|64.59|63.19|5
1740344060000|2025-02-23 20:54:20|64.61|63.21|64.6|63.2|64.61|63.21|64.6|63.2|4
1740344090000|2025-02-23 20:54:50|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740344100000|2025-02-23 20:55:00|64.58|63.18|64.58|63.18|64.58|63.18|64.58|63.18|1
1740344110000|2025-02-23 20:55:10|64.57|63.17|64.58|63.18|64.58|63.18|64.57|63.17|2
1740344120000|2025-02-23 20:55:20|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740344140000|2025-02-23 20:55:40|64.61|63.21|64.59|63.19|64.61|63.21|64.59|63.19|3
1740344150000|2025-02-23 20:55:50|64.58|63.18|64.58|63.18|64.58|63.18|64.58|63.18|1
1740344180000|2025-02-23 20:56:20|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740344190000|2025-02-23 20:56:30|64.61|63.21|64.62|63.22|64.63|63.23|64.61|63.21|3
1740344200000|2025-02-23 20:56:40|64.61|63.21|64.61|63.21|64.61|63.21|64.61|63.21|1
1740344210000|2025-02-23 20:56:50|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740344230000|2025-02-23 20:57:10|64.59|63.19|64.58|63.18|64.59|63.19|64.58|63.18|2
1740344240000|2025-02-23 20:57:20|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740344250000|2025-02-23 20:57:30|64.62|63.22|64.61|63.21|64.62|63.22|64.61|63.21|2
1740344260000|2025-02-23 20:57:40|64.6|63.2|64.6|63.2|64.6|63.2|64.59|63.19|3
1740344270000|2025-02-23 20:57:50|64.59|63.19|64.6|63.2|64.6|63.2|64.59|63.19|2
1740344280000|2025-02-23 20:58:00|64.62|63.22|64.62|63.22|64.62|63.22|64.62|63.22|1
1740344290000|2025-02-23 20:58:10|64.61|63.21|64.61|63.21|64.61|63.21|64.61|63.21|1
1740344300000|2025-02-23 20:58:20|64.62|63.22|64.62|63.22|64.62|63.22|64.62|63.22|1
1740344310000|2025-02-23 20:58:30|64.63|63.23|64.63|63.23|64.63|63.23|64.63|63.23|1
1740344320000|2025-02-23 20:58:40|64.62|63.22|64.61|63.21|64.62|63.22|64.61|63.21|2
1740344340000|2025-02-23 20:59:00|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740344350000|2025-02-23 20:59:10|64.62|63.22|64.62|63.22|64.62|63.22|64.62|63.22|1
1740344380000|2025-02-23 20:59:40|64.61|63.21|64.61|63.21|64.61|63.21|64.61|63.21|1
1740344390000|2025-02-23 20:59:50|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740344410000|2025-02-23 21:00:10|64.61|63.21|64.6|63.2|64.61|63.21|64.6|63.2|2
1740344420000|2025-02-23 21:00:20|64.59|63.19|64.6|63.2|64.6|63.2|64.59|63.19|2
1740344430000|2025-02-23 21:00:30|64.59|63.19|64.59|63.19|64.59|63.19|64.58|63.18|3
1740344440000|2025-02-23 21:00:40|64.58|63.18|64.58|63.18|64.58|63.18|64.58|63.18|1
1740344450000|2025-02-23 21:00:50|64.57|63.17|64.57|63.17|64.57|63.17|64.57|63.17|1
1740344460000|2025-02-23 21:01:00|64.59|63.19|64.6|63.2|64.61|63.21|64.59|63.19|4
1740344470000|2025-02-23 21:01:10|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740344480000|2025-02-23 21:01:20|64.58|63.18|64.58|63.18|64.58|63.18|64.58|63.18|1
1740344500000|2025-02-23 21:01:40|64.62|63.22|64.6|63.2|64.62|63.22|64.6|63.2|5
1740344510000|2025-02-23 21:01:50|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740344520000|2025-02-23 21:02:00|64.58|63.18|64.59|63.19|64.59|63.19|64.58|63.18|2
1740344530000|2025-02-23 21:02:10|64.58|63.18|64.6|63.2|64.62|63.22|64.58|63.18|9
1740344540000|2025-02-23 21:02:20|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740344550000|2025-02-23 21:02:30|64.58|63.18|64.59|63.19|64.59|63.19|64.58|63.18|2
1740344570000|2025-02-23 21:02:50|64.58|63.18|64.58|63.18|64.58|63.18|64.58|63.18|1
1740344580000|2025-02-23 21:03:00|64.59|63.19|64.58|63.18|64.6|63.2|64.58|63.18|3
1740344590000|2025-02-23 21:03:10|64.57|63.17|64.6|63.2|64.61|63.21|64.57|63.17|4
1740344600000|2025-02-23 21:03:20|64.59|63.19|64.6|63.2|64.6|63.2|64.59|63.19|2
1740344610000|2025-02-23 21:03:30|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740344630000|2025-02-23 21:03:50|64.58|63.18|64.58|63.18|64.58|63.18|64.58|63.18|1
1740344640000|2025-02-23 21:04:00|64.6|63.2|64.6|63.2|64.62|63.22|64.59|63.19|8
1740344650000|2025-02-23 21:04:10|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740344670000|2025-02-23 21:04:30|64.6|63.2|64.59|63.19|64.61|63.21|64.59|63.19|3
1740344680000|2025-02-23 21:04:40|64.58|63.18|64.58|63.18|64.58|63.18|64.58|63.18|1
1740344700000|2025-02-23 21:05:00|64.57|63.17|64.57|63.17|64.57|63.17|64.57|63.17|1
1740344720000|2025-02-23 21:05:20|64.59|63.19|64.6|63.2|64.6|63.2|64.59|63.19|2
1740344790000|2025-02-23 21:06:30|64.59|63.19|64.6|63.2|64.6|63.2|64.59|63.19|2
1740344820000|2025-02-23 21:07:00|64.55|63.15|64.59|63.19|64.59|63.19|64.55|63.15|4
1740344830000|2025-02-23 21:07:10|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740344840000|2025-02-23 21:07:20|64.61|63.21|64.61|63.21|64.61|63.21|64.6|63.2|5
1740344850000|2025-02-23 21:07:30|64.6|63.2|64.6|63.2|64.61|63.21|64.6|63.2|3
1740344860000|2025-02-23 21:07:40|64.62|63.22|64.61|63.21|64.62|63.22|64.61|63.21|2
1740344870000|2025-02-23 21:07:50|64.62|63.22|64.57|63.17|64.62|63.22|64.57|63.17|2
1740344880000|2025-02-23 21:08:00|64.55|63.15|64.53|63.13|64.55|63.15|64.53|63.13|3
1740344890000|2025-02-23 21:08:10|64.52|63.12|64.52|63.12|64.53|63.13|64.52|63.12|3
1740344900000|2025-02-23 21:08:20|64.53|63.13|64.53|63.13|64.53|63.13|64.48|63.08|4
1740344910000|2025-02-23 21:08:30|64.51|63.11|64.52|63.12|64.53|63.13|64.51|63.11|4
1740344920000|2025-02-23 21:08:40|64.51|63.11|64.51|63.11|64.53|63.13|64.51|63.11|6
1740344940000|2025-02-23 21:09:00|64.52|63.12|64.52|63.12|64.53|63.13|64.51|63.11|4
1740344960000|2025-02-23 21:09:20|64.53|63.13|64.53|63.13|64.53|63.13|64.53|63.13|1
1740344970000|2025-02-23 21:09:30|64.52|63.12|64.52|63.12|64.52|63.12|64.51|63.11|3
1740344980000|2025-02-23 21:09:40|64.51|63.11|64.52|63.12|64.52|63.12|64.51|63.11|2
1740344990000|2025-02-23 21:09:50|64.54|63.14|64.53|63.13|64.54|63.14|64.53|63.13|2
1740345000000|2025-02-23 21:10:00|64.52|63.12|64.52|63.12|64.53|63.13|64.52|63.12|5
1740345010000|2025-02-23 21:10:10|64.54|63.14|64.53|63.13|64.54|63.14|64.53|63.13|2
1740345020000|2025-02-23 21:10:20|64.57|63.17|64.59|63.19|64.6|63.2|64.57|63.17|6
1740345030000|2025-02-23 21:10:30|64.58|63.18|64.58|63.18|64.58|63.18|64.58|63.18|1
1740345050000|2025-02-23 21:10:50|64.57|63.17|64.57|63.17|64.57|63.17|64.57|63.17|1
1740345070000|2025-02-23 21:11:10|64.53|63.13|64.54|63.14|64.54|63.14|64.53|63.13|2
1740345080000|2025-02-23 21:11:20|64.53|63.13|64.53|63.13|64.53|63.13|64.53|63.13|1
1740345090000|2025-02-23 21:11:30|64.51|63.11|64.53|63.13|64.53|63.13|64.51|63.11|4
1740345100000|2025-02-23 21:11:40|64.52|63.12|64.53|63.13|64.54|63.14|64.51|63.11|5
1740345110000|2025-02-23 21:11:50|64.52|63.12|64.51|63.11|64.52|63.12|64.51|63.11|2
1740345120000|2025-02-23 21:12:00|64.52|63.12|64.53|63.13|64.53|63.13|64.52|63.12|2
1740345130000|2025-02-23 21:12:10|64.51|63.11|64.52|63.12|64.52|63.12|64.51|63.11|4
1740345140000|2025-02-23 21:12:20|64.51|63.11|64.51|63.11|64.51|63.11|64.51|63.11|1
1740345160000|2025-02-23 21:12:40|64.53|63.13|64.52|63.12|64.53|63.13|64.52|63.12|2
1740345190000|2025-02-23 21:13:10|64.51|63.11|64.51|63.11|64.51|63.11|64.48|63.08|3
1740345200000|2025-02-23 21:13:20|64.5|63.1|64.53|63.13|64.53|63.13|64.5|63.1|2
1740345210000|2025-02-23 21:13:30|64.52|63.12|64.53|63.13|64.53|63.13|64.52|63.12|2
1740345220000|2025-02-23 21:13:40|64.52|63.12|64.52|63.12|64.52|63.12|64.52|63.12|1
1740345230000|2025-02-23 21:13:50|64.47|63.07|64.5|63.1|64.51|63.11|64.47|63.07|3
1740345250000|2025-02-23 21:14:10|64.52|63.12|64.52|63.12|64.52|63.12|64.52|63.12|1
1740345260000|2025-02-23 21:14:20|64.51|63.11|64.52|63.12|64.52|63.12|64.51|63.11|2
1740345270000|2025-02-23 21:14:30|64.51|63.11|64.51|63.11|64.51|63.11|64.51|63.11|1
1740345280000|2025-02-23 21:14:40|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740345290000|2025-02-23 21:14:50|64.52|63.12|64.51|63.11|64.52|63.12|64.51|63.11|2
1740345300000|2025-02-23 21:15:00|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740345310000|2025-02-23 21:15:10|64.52|63.12|64.51|63.11|64.52|63.12|64.51|63.11|2
1740345320000|2025-02-23 21:15:20|64.52|63.12|64.59|63.19|64.59|63.19|64.52|63.12|6
1740345330000|2025-02-23 21:15:30|64.55|63.15|64.54|63.14|64.55|63.15|64.54|63.14|2
1740345350000|2025-02-23 21:15:50|64.52|63.12|64.52|63.12|64.52|63.12|64.52|63.12|1
1740345360000|2025-02-23 21:16:00|64.53|63.13|64.53|63.13|64.55|63.15|64.53|63.13|4
1740345370000|2025-02-23 21:16:10|64.52|63.12|64.56|63.16|64.56|63.16|64.51|63.11|4
1740345380000|2025-02-23 21:16:20|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740345390000|2025-02-23 21:16:30|64.59|63.19|64.59|63.19|64.6|63.2|64.59|63.19|3
1740345400000|2025-02-23 21:16:40|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740345410000|2025-02-23 21:16:50|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740345420000|2025-02-23 21:17:00|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740345430000|2025-02-23 21:17:10|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740345450000|2025-02-23 21:17:30|64.58|63.18|64.58|63.18|64.58|63.18|64.58|63.18|1
1740345480000|2025-02-23 21:18:00|64.57|63.17|64.58|63.18|64.58|63.18|64.57|63.17|2
1740345490000|2025-02-23 21:18:10|64.57|63.17|64.57|63.17|64.57|63.17|64.57|63.17|1
1740345500000|2025-02-23 21:18:20|64.6|63.2|64.6|63.2|64.61|63.21|64.6|63.2|3
1740345510000|2025-02-23 21:18:30|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740345540000|2025-02-23 21:19:00|64.55|63.15|64.54|63.14|64.55|63.15|64.54|63.14|4
1740345550000|2025-02-23 21:19:10|64.52|63.12|64.53|63.13|64.53|63.13|64.52|63.12|2
1740345560000|2025-02-23 21:19:20|64.52|63.12|64.52|63.12|64.52|63.12|64.52|63.12|1
1740345570000|2025-02-23 21:19:30|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740345580000|2025-02-23 21:19:40|64.51|63.11|64.51|63.11|64.51|63.11|64.51|63.11|1
1740345590000|2025-02-23 21:19:50|64.5|63.1|64.52|63.12|64.52|63.12|64.5|63.1|2
1740345600000|2025-02-23 21:20:00|64.53|63.13|64.52|63.12|64.53|63.13|64.52|63.12|2
1740345610000|2025-02-23 21:20:10|64.51|63.11|64.51|63.11|64.51|63.11|64.51|63.11|1
1740345620000|2025-02-23 21:20:20|64.5|63.1|64.5|63.1|64.51|63.11|64.5|63.1|5
1740345630000|2025-02-23 21:20:30|64.51|63.11|64.53|63.13|64.53|63.13|64.51|63.11|2
1740345640000|2025-02-23 21:20:40|64.52|63.12|64.51|63.11|64.52|63.12|64.51|63.11|2
1740345650000|2025-02-23 21:20:50|64.52|63.12|64.54|63.14|64.54|63.14|64.52|63.12|4
1740345660000|2025-02-23 21:21:00|64.56|63.16|64.6|63.2|64.61|63.21|64.55|63.15|6
1740345670000|2025-02-23 21:21:10|64.57|63.17|64.54|63.14|64.57|63.17|64.54|63.14|4
1740345690000|2025-02-23 21:21:30|64.53|63.13|64.53|63.13|64.53|63.13|64.53|63.13|1
1740345700000|2025-02-23 21:21:40|64.55|63.15|64.54|63.14|64.55|63.15|64.54|63.14|2
1740345710000|2025-02-23 21:21:50|64.52|63.12|64.53|63.13|64.53|63.13|64.52|63.12|2
1740345740000|2025-02-23 21:22:20|64.52|63.12|64.52|63.12|64.52|63.12|64.52|63.12|1
1740345750000|2025-02-23 21:22:30|64.5|63.1|64.51|63.11|64.52|63.12|64.5|63.1|3
1740345760000|2025-02-23 21:22:40|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740345780000|2025-02-23 21:23:00|64.51|63.11|64.53|63.13|64.53|63.13|64.51|63.11|3
1740345790000|2025-02-23 21:23:10|64.52|63.12|64.52|63.12|64.52|63.12|64.52|63.12|1
1740345800000|2025-02-23 21:23:20|64.54|63.14|64.52|63.12|64.54|63.14|64.52|63.12|3
1740345810000|2025-02-23 21:23:30|64.53|63.13|64.53|63.13|64.53|63.13|64.53|63.13|1
1740345820000|2025-02-23 21:23:40|64.52|63.12|64.53|63.13|64.55|63.15|64.52|63.12|6
1740345830000|2025-02-23 21:23:50|64.52|63.12|64.52|63.12|64.52|63.12|64.52|63.12|1
1740345850000|2025-02-23 21:24:10|64.51|63.11|64.51|63.11|64.51|63.11|64.51|63.11|1
1740345860000|2025-02-23 21:24:20|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740345870000|2025-02-23 21:24:30|64.53|63.13|64.5|63.1|64.53|63.13|64.5|63.1|2
1740345880000|2025-02-23 21:24:40|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740345900000|2025-02-23 21:25:00|64.45|63.05|64.45|63.05|64.45|63.05|64.45|63.05|1
1740345910000|2025-02-23 21:25:10|64.44|63.04|64.44|63.04|64.45|63.05|64.44|63.04|3
1740345920000|2025-02-23 21:25:20|64.46|63.06|64.46|63.06|64.46|63.06|64.46|63.06|1
1740345940000|2025-02-23 21:25:40|64.48|63.08|64.48|63.08|64.48|63.08|64.48|63.08|1
1740345950000|2025-02-23 21:25:50|64.47|63.07|64.47|63.07|64.47|63.07|64.47|63.07|1
1740345960000|2025-02-23 21:26:00|64.48|63.08|64.5|63.1|64.51|63.11|64.48|63.08|4
1740345970000|2025-02-23 21:26:10|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740345980000|2025-02-23 21:26:20|64.48|63.08|64.48|63.08|64.51|63.11|64.48|63.08|3
1740346000000|2025-02-23 21:26:40|64.47|63.07|64.47|63.07|64.47|63.07|64.47|63.07|1
1740346010000|2025-02-23 21:26:50|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740346020000|2025-02-23 21:27:00|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740346030000|2025-02-23 21:27:10|64.49|63.09|64.49|63.09|64.5|63.1|64.49|63.09|3
1740346040000|2025-02-23 21:27:20|64.5|63.1|64.49|63.09|64.5|63.1|64.46|63.06|6
1740346060000|2025-02-23 21:27:40|64.48|63.08|64.48|63.08|64.48|63.08|64.48|63.08|1
1740346080000|2025-02-23 21:28:00|64.52|63.12|64.5|63.1|64.52|63.12|64.5|63.1|5
1740346100000|2025-02-23 21:28:20|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740346130000|2025-02-23 21:28:50|64.48|63.08|64.5|63.1|64.52|63.12|64.48|63.08|5
1740346150000|2025-02-23 21:29:10|64.51|63.11|64.51|63.11|64.51|63.11|64.51|63.11|1
1740346160000|2025-02-23 21:29:20|64.53|63.13|64.52|63.12|64.53|63.13|64.52|63.12|2
1740346170000|2025-02-23 21:29:30|64.51|63.11|64.51|63.11|64.51|63.11|64.51|63.11|1
1740346180000|2025-02-23 21:29:40|64.5|63.1|64.53|63.13|64.54|63.14|64.5|63.1|4
1740346190000|2025-02-23 21:29:50|64.52|63.12|64.52|63.12|64.52|63.12|64.52|63.12|1
1740346200000|2025-02-23 21:30:00|64.51|63.11|64.51|63.11|64.51|63.11|64.51|63.11|1
1740346210000|2025-02-23 21:30:10|64.54|63.14|64.6|63.2|64.6|63.2|64.54|63.14|4
1740346220000|2025-02-23 21:30:20|64.61|63.21|64.6|63.2|64.61|63.21|64.6|63.2|2
1740346230000|2025-02-23 21:30:30|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740346250000|2025-02-23 21:30:50|64.54|63.14|64.54|63.14|64.55|63.15|64.54|63.14|3
1740346260000|2025-02-23 21:31:00|64.52|63.12|64.52|63.12|64.53|63.13|64.51|63.11|5
1740346270000|2025-02-23 21:31:10|64.51|63.11|64.51|63.11|64.51|63.11|64.51|63.11|1
1740346280000|2025-02-23 21:31:20|64.52|63.12|64.51|63.11|64.52|63.12|64.51|63.11|2
1740346320000|2025-02-23 21:32:00|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740346330000|2025-02-23 21:32:10|64.52|63.12|64.51|63.11|64.52|63.12|64.51|63.11|2
1740346350000|2025-02-23 21:32:30|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740346370000|2025-02-23 21:32:50|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740346380000|2025-02-23 21:33:00|64.5|63.1|64.5|63.1|64.51|63.11|64.5|63.1|3
1740346400000|2025-02-23 21:33:20|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740346430000|2025-02-23 21:33:50|64.51|63.11|64.51|63.11|64.52|63.12|64.51|63.11|3
1740346440000|2025-02-23 21:34:00|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740346460000|2025-02-23 21:34:20|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740346470000|2025-02-23 21:34:30|64.5|63.1|64.49|63.09|64.52|63.12|64.49|63.09|4
1740346480000|2025-02-23 21:34:40|64.48|63.08|64.49|63.09|64.49|63.09|64.48|63.08|2
1740346490000|2025-02-23 21:34:50|64.48|63.08|64.45|63.05|64.48|63.08|64.45|63.05|2
1740346500000|2025-02-23 21:35:00|64.46|63.06|64.45|63.05|64.46|63.06|64.45|63.05|2
1740346520000|2025-02-23 21:35:20|64.44|63.04|64.44|63.04|64.44|63.04|64.44|63.04|1
1740346530000|2025-02-23 21:35:30|64.46|63.06|64.48|63.08|64.48|63.08|64.45|63.05|3
1740346540000|2025-02-23 21:35:40|64.51|63.11|64.5|63.1|64.52|63.12|64.5|63.1|6
1740346560000|2025-02-23 21:36:00|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740346570000|2025-02-23 21:36:10|64.5|63.1|64.49|63.09|64.5|63.1|64.49|63.09|2
1740346580000|2025-02-23 21:36:20|64.48|63.08|64.49|63.09|64.49|63.09|64.48|63.08|2
1740346590000|2025-02-23 21:36:30|64.48|63.08|64.48|63.08|64.48|63.08|64.48|63.08|1
1740346620000|2025-02-23 21:37:00|64.45|63.05|64.45|63.05|64.46|63.06|64.45|63.05|3
1740346630000|2025-02-23 21:37:10|64.44|63.04|64.5|63.1|64.5|63.1|64.44|63.04|5
1740346650000|2025-02-23 21:37:30|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740346670000|2025-02-23 21:37:50|64.51|63.11|64.51|63.11|64.51|63.11|64.51|63.11|1
1740346690000|2025-02-23 21:38:10|64.5|63.1|64.5|63.1|64.5|63.1|64.5|63.1|1
1740346710000|2025-02-23 21:38:30|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740346740000|2025-02-23 21:39:00|64.48|63.08|64.48|63.08|64.48|63.08|64.48|63.08|1
1740346750000|2025-02-23 21:39:10|64.47|63.07|64.5|63.1|64.5|63.1|64.47|63.07|3
1740346760000|2025-02-23 21:39:20|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740346790000|2025-02-23 21:39:50|64.48|63.08|64.48|63.08|64.48|63.08|64.48|63.08|1
1740346820000|2025-02-23 21:40:20|64.47|63.07|64.5|63.1|64.52|63.12|64.47|63.07|8
1740346830000|2025-02-23 21:40:30|64.52|63.12|64.51|63.11|64.53|63.13|64.5|63.1|10
1740346840000|2025-02-23 21:40:40|64.52|63.12|64.51|63.11|64.52|63.12|64.51|63.11|2
1740346850000|2025-02-23 21:40:50|64.5|63.1|64.5|63.1|64.52|63.12|64.49|63.09|9
1740346860000|2025-02-23 21:41:00|64.51|63.11|64.5|63.1|64.51|63.11|64.49|63.09|9
1740346870000|2025-02-23 21:41:10|64.51|63.11|64.5|63.1|64.51|63.11|64.49|63.09|10
1740346880000|2025-02-23 21:41:20|64.53|63.13|64.48|63.08|64.53|63.13|64.48|63.08|3
1740346910000|2025-02-23 21:41:50|64.49|63.09|64.49|63.09|64.49|63.09|64.49|63.09|1
1740346970000|2025-02-23 21:42:50|64.5|63.1|64.51|63.11|64.52|63.12|64.5|63.1|5
1740346980000|2025-02-23 21:43:00|64.5|63.1|64.53|63.13|64.55|63.15|64.5|63.1|7
1740346990000|2025-02-23 21:43:10|64.52|63.12|64.52|63.12|64.52|63.12|64.52|63.12|1
1740347000000|2025-02-23 21:43:20|64.53|63.13|64.6|63.2|64.6|63.2|64.52|63.12|5
1740347010000|2025-02-23 21:43:30|64.61|63.21|64.61|63.21|64.61|63.21|64.61|63.21|1
1740347020000|2025-02-23 21:43:40|64.63|63.23|64.61|63.21|64.63|63.23|64.61|63.21|2
1740347030000|2025-02-23 21:43:50|64.62|63.22|64.6|63.2|64.62|63.22|64.6|63.2|3
1740347040000|2025-02-23 21:44:00|64.61|63.21|64.61|63.21|64.62|63.22|64.6|63.2|5
1740347050000|2025-02-23 21:44:10|64.62|63.22|64.61|63.21|64.63|63.23|64.61|63.21|5
1740347060000|2025-02-23 21:44:20|64.62|63.22|64.61|63.21|64.62|63.22|64.61|63.21|4
1740347070000|2025-02-23 21:44:30|64.62|63.22|64.62|63.22|64.62|63.22|64.62|63.22|1
1740347130000|2025-02-23 21:45:30|64.61|63.21|64.61|63.21|64.61|63.21|64.61|63.21|1
1740347140000|2025-02-23 21:45:40|64.6|63.2|64.6|63.2|64.61|63.21|64.6|63.2|3
1740347160000|2025-02-23 21:46:00|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740347190000|2025-02-23 21:46:30|64.61|63.21|64.61|63.21|64.61|63.21|64.61|63.21|1
1740347200000|2025-02-23 21:46:40|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740347230000|2025-02-23 21:47:10|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740347260000|2025-02-23 21:47:40|64.58|63.18|64.58|63.18|64.58|63.18|64.58|63.18|1
1740347300000|2025-02-23 21:48:20|64.6|63.2|64.59|63.19|64.6|63.2|64.59|63.19|2
1740347330000|2025-02-23 21:48:50|64.58|63.18|64.61|63.21|64.63|63.23|64.58|63.18|5
1740347340000|2025-02-23 21:49:00|64.6|63.2|64.6|63.2|64.6|63.2|64.6|63.2|1
1740347350000|2025-02-23 21:49:10|64.59|63.19|64.59|63.19|64.59|63.19|64.59|63.19|1
1740347360000|2025-02-23 21:49:20|64.6|63.2|64.63|63.23|64.63|63.23|64.6|63.2|2
1740347370000|2025-02-23 21:49:30|64.62|63.22|64.66|63.26|64.66|63.26|64.62|63.22|3
1740347380000|2025-02-23 21:49:40|64.67|63.27|64.69|63.29|64.7|63.3|64.67|63.27|3
1740347390000|2025-02-23 21:49:50|64.68|63.28|64.69|63.29|64.69|63.29|64.66|63.26|6
1740347400000|2025-02-23 21:50:00|64.68|63.28|64.68|63.28|64.68|63.28|64.68|63.28|1
1740347410000|2025-02-23 21:50:10|64.72|63.32|64.7|63.3|64.72|63.32|64.7|63.3|3
1740347420000|2025-02-23 21:50:20|64.66|63.26|64.69|63.29|64.69|63.29|64.66|63.26|4
1740347430000|2025-02-23 21:50:30|64.7|63.3|64.7|63.3|64.7|63.3|64.67|63.27|5
1740347440000|2025-02-23 21:50:40|64.69|63.29|64.69|63.29|64.69|63.29|64.69|63.29|1
1740347450000|2025-02-23 21:50:50|64.71|63.31|64.71|63.31|64.71|63.31|64.71|63.31|1
1740347460000|2025-02-23 21:51:00|64.7|63.3|64.7|63.3|64.7|63.3|64.7|63.3|1
1740347500000|2025-02-23 21:51:40|64.71|63.31|64.71|63.31|64.71|63.31|64.71|63.31|1
1740347510000|2025-02-23 21:51:50|64.7|63.3|64.7|63.3|64.7|63.3|64.7|63.3|1
1740347530000|2025-02-23 21:52:10|64.71|63.31|64.7|63.3|64.71|63.31|64.7|63.3|2
1740347540000|2025-02-23 21:52:20|64.69|63.29|64.71|63.31|64.71|63.31|64.69|63.29|2
1740347550000|2025-02-23 21:52:30|64.7|63.3|64.7|63.3|64.7|63.3|64.7|63.3|1
1740347580000|2025-02-23 21:53:00|64.69|63.29|64.69|63.29|64.69|63.29|64.69|63.29|1
1740347600000|2025-02-23 21:53:20|64.71|63.31|64.71|63.31|64.71|63.31|64.71|63.31|1
1740347610000|2025-02-23 21:53:30|64.7|63.3|64.7|63.3|64.7|63.3|64.7|63.3|1
1740347630000|2025-02-23 21:53:50|64.69|63.29|64.7|63.3|64.7|63.3|64.69|63.29|2
1740347640000|2025-02-23 21:54:00|64.71|63.31|64.7|63.3|64.73|63.33|64.7|63.3|5
1740347650000|2025-02-23 21:54:10|64.72|63.32|64.7|63.3|64.72|63.32|64.7|63.3|3
1740347670000|2025-02-23 21:54:30|64.71|63.31|64.71|63.31|64.74|63.34|64.71|63.31|3
1740347690000|2025-02-23 21:54:50|64.7|63.3|64.7|63.3|64.7|63.3|64.7|63.3|1
1740347700000|2025-02-23 21:55:00|64.72|63.32|64.78|63.38|64.8|63.4|64.72|63.32|8
1740347710000|2025-02-23 21:55:10|64.8|63.4|64.8|63.4|64.8|63.4|64.8|63.4|1
1740347730000|2025-02-23 21:55:30|64.79|63.39|64.8|63.4|64.8|63.4|64.79|63.39|4
1740347750000|2025-02-23 21:55:50|64.79|63.39|64.8|63.4|64.81|63.41|64.79|63.39|3
1740347770000|2025-02-23 21:56:10|64.79|63.39|64.81|63.41|64.81|63.41|64.79|63.39|2
1740347780000|2025-02-23 21:56:20|64.8|63.4|64.8|63.4|64.8|63.4|64.8|63.4|1
1740347790000|2025-02-23 21:56:30|64.79|63.39|64.79|63.39|64.79|63.39|64.79|63.39|1
1740347800000|2025-02-23 21:56:40|64.81|63.41|64.8|63.4|64.81|63.41|64.8|63.4|2
1740347810000|2025-02-23 21:56:50|64.79|63.39|64.79|63.39|64.79|63.39|64.79|63.39|1
1740347820000|2025-02-23 21:57:00|64.81|63.41|64.8|63.4|64.81|63.41|64.8|63.4|2
1740347830000|2025-02-23 21:57:10|64.78|63.38|64.8|63.4|64.8|63.4|64.78|63.38|3
1740347840000|2025-02-23 21:57:20|64.79|63.39|64.79|63.39|64.8|63.4|64.79|63.39|3
1740347850000|2025-02-23 21:57:30|64.81|63.41|64.8|63.4|64.81|63.41|64.8|63.4|2
1740347870000|2025-02-23 21:57:50|64.79|63.39|64.79|63.39|64.79|63.39|64.79|63.39|1
1740347890000|2025-02-23 21:58:10|64.8|63.4|64.79|63.39|64.8|63.4|64.79|63.39|2
1740347910000|2025-02-23 21:58:30|64.8|63.4|64.81|63.41|64.81|63.41|64.8|63.4|2
1740347920000|2025-02-23 21:58:40|64.8|63.4|64.79|63.39|64.8|63.4|64.79|63.39|2
1740347940000|2025-02-23 21:59:00|64.78|63.38|64.78|63.38|64.78|63.38|64.78|63.38|1
1740347950000|2025-02-23 21:59:10|64.8|63.4|64.8|63.4|64.81|63.41|64.8|63.4|3
1740347960000|2025-02-23 21:59:20|64.79|63.39|64.79|63.39|64.79|63.39|64.79|63.39|1
1740347970000|2025-02-23 21:59:30|64.8|63.4|64.8|63.4|64.82|63.42|64.8|63.4|4
1740347980000|2025-02-23 21:59:40|64.78|63.38|64.78|63.38|64.79|63.39|64.78|63.38|3
1740347990000|2025-02-23 21:59:50|64.79|63.39|64.8|63.4|64.81|63.41|64.78|63.38|5
1740348000000|2025-02-23 22:00:00|64.79|63.39|64.3|63.9|64.82|63.92|64.3|63.39|7
1740348010000|2025-02-23 22:00:10|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1740348020000|2025-02-23 22:00:20|64.24|63.84|64.2|63.8|64.24|63.84|64.19|63.79|6
1740348030000|2025-02-23 22:00:30|64.23|63.83|64.21|63.81|64.23|63.83|64.21|63.81|2
1740348040000|2025-02-23 22:00:40|64.24|63.84|64.21|63.81|64.24|63.84|64.21|63.81|3
1740348050000|2025-02-23 22:00:50|64.24|63.84|64.21|63.81|64.24|63.84|64.21|63.81|11
1740348080000|2025-02-23 22:01:20|64.2|63.8|64.21|63.81|64.22|63.82|64.2|63.8|6
1740348090000|2025-02-23 22:01:30|64.22|63.82|64.2|63.8|64.22|63.82|64.2|63.8|6
1740348100000|2025-02-23 22:01:40|64.22|63.82|64.2|63.8|64.22|63.82|64.2|63.8|5
1740348110000|2025-02-23 22:01:50|64.22|63.82|64.2|63.8|64.22|63.82|64.2|63.8|6
1740348120000|2025-02-23 22:02:00|64.22|63.82|64.2|63.8|64.22|63.82|64.2|63.8|11
1740348130000|2025-02-23 22:02:10|64.22|63.82|64.22|63.82|64.22|63.82|64.2|63.8|7
1740348140000|2025-02-23 22:02:20|64.21|63.81|64.21|63.81|64.23|63.83|64.2|63.8|5
1740348150000|2025-02-23 22:02:30|64.2|63.8|64.22|63.82|64.23|63.83|64.2|63.8|7
1740348160000|2025-02-23 22:02:40|64.21|63.81|64.21|63.81|64.23|63.83|64.2|63.8|9
1740348170000|2025-02-23 22:02:50|64.22|63.82|64.21|63.81|64.22|63.82|64.21|63.81|4
1740348180000|2025-02-23 22:03:00|64.22|63.82|64.21|63.81|64.23|63.83|64.2|63.8|10
1740348190000|2025-02-23 22:03:10|64.23|63.83|64.21|63.81|64.23|63.83|64.21|63.81|3
1740348200000|2025-02-23 22:03:20|64.23|63.83|64.22|63.82|64.24|63.84|64.19|63.79|11
1740348210000|2025-02-23 22:03:30|64.21|63.81|64.13|63.73|64.21|63.81|64.13|63.73|4
1740348220000|2025-02-23 22:03:40|64.09|63.69|64.13|63.73|64.13|63.73|64.09|63.69|2
1740348230000|2025-02-23 22:03:50|64.12|63.72|64.12|63.72|64.12|63.72|64.11|63.71|3
1740348260000|2025-02-23 22:04:20|64.1|63.7|64.11|63.71|64.14|63.74|64.1|63.7|4
1740348280000|2025-02-23 22:04:40|64.14|63.74|64.11|63.71|64.14|63.74|64.11|63.71|3
1740348290000|2025-02-23 22:04:50|64.12|63.72|64.12|63.72|64.14|63.74|64.11|63.71|5
1740348300000|2025-02-23 22:05:00|64.11|63.71|64.11|63.71|64.11|63.71|64.08|63.68|4
1740348310000|2025-02-23 22:05:10|64.1|63.7|64.1|63.7|64.11|63.71|64.1|63.7|3
1740348340000|2025-02-23 22:05:40|64.09|63.69|64.11|63.71|64.13|63.73|64.09|63.69|7
1740348350000|2025-02-23 22:05:50|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1740348360000|2025-02-23 22:06:00|64.08|63.68|64.1|63.7|64.1|63.7|64.08|63.68|3
1740348370000|2025-02-23 22:06:10|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1740348390000|2025-02-23 22:06:30|64.05|63.65|64.08|63.68|64.08|63.68|64.05|63.65|5
1740348400000|2025-02-23 22:06:40|64.09|63.69|64.08|63.68|64.09|63.69|64.08|63.68|2
1740348410000|2025-02-23 22:06:50|64.05|63.65|64.04|63.64|64.05|63.65|63.99|63.59|4
1740348430000|2025-02-23 22:07:10|64.03|63.63|64.04|63.64|64.05|63.65|64.03|63.63|3
1740348450000|2025-02-23 22:07:30|64.03|63.63|64.04|63.64|64.04|63.64|63.98|63.58|3
1740348470000|2025-02-23 22:07:50|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1740348480000|2025-02-23 22:08:00|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1740348490000|2025-02-23 22:08:10|64.04|63.64|64.04|63.64|64.04|63.64|64.04|63.64|1
1740348500000|2025-02-23 22:08:20|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1740348510000|2025-02-23 22:08:30|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|4
1740348520000|2025-02-23 22:08:40|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1740348530000|2025-02-23 22:08:50|64.01|63.61|64.02|63.62|64.03|63.63|64.01|63.61|3
1740348540000|2025-02-23 22:09:00|64.01|63.61|64.02|63.62|64.02|63.62|64.01|63.61|2
1740348550000|2025-02-23 22:09:10|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1740348560000|2025-02-23 22:09:20|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1740348570000|2025-02-23 22:09:30|64.01|63.61|64.02|63.62|64.02|63.62|64.01|63.61|2
1740348580000|2025-02-23 22:09:40|64.03|63.63|64.01|63.61|64.03|63.63|64.01|63.61|3
1740348600000|2025-02-23 22:10:00|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|4
1740348610000|2025-02-23 22:10:10|64.02|63.62|64.02|63.62|64.03|63.63|64.02|63.62|5
1740348620000|2025-02-23 22:10:20|64.01|63.61|64.01|63.61|64.04|63.64|64.01|63.61|3
1740348630000|2025-02-23 22:10:30|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1740348640000|2025-02-23 22:10:40|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|2
1740348680000|2025-02-23 22:11:20|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|2
1740348690000|2025-02-23 22:11:30|64.03|63.63|64.02|63.62|64.03|63.63|64.02|63.62|2
1740348700000|2025-02-23 22:11:40|64.03|63.63|64.01|63.61|64.03|63.63|64.01|63.61|2
1740348710000|2025-02-23 22:11:50|64.02|63.62|64.02|63.62|64.02|63.62|64|63.6|5
1740348730000|2025-02-23 22:12:10|64.01|63.61|64.01|63.61|64.02|63.62|64.01|63.61|3
1740348740000|2025-02-23 22:12:20|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|2
1740348750000|2025-02-23 22:12:30|64|63.6|64.01|63.61|64.01|63.61|64|63.6|2
1740348760000|2025-02-23 22:12:40|64|63.6|64.01|63.61|64.01|63.61|64|63.6|2
1740348770000|2025-02-23 22:12:50|63.97|63.57|64.02|63.62|64.02|63.62|63.97|63.57|3
1740348780000|2025-02-23 22:13:00|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1740348790000|2025-02-23 22:13:10|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|2
1740348800000|2025-02-23 22:13:20|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|2
1740348810000|2025-02-23 22:13:30|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|4
1740348820000|2025-02-23 22:13:40|64.02|63.62|64.02|63.62|64.02|63.62|64.02|63.62|1
1740348830000|2025-02-23 22:13:50|64.03|63.63|64.03|63.63|64.03|63.63|64.03|63.63|1
1740348840000|2025-02-23 22:14:00|64.01|63.61|64|63.6|64.01|63.61|64|63.6|2
1740348860000|2025-02-23 22:14:20|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1740348880000|2025-02-23 22:14:40|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1740348890000|2025-02-23 22:14:50|64|63.6|64|63.6|64|63.6|63.98|63.58|3
1740348900000|2025-02-23 22:15:00|64.01|63.61|64|63.6|64.01|63.61|64|63.6|2
1740348920000|2025-02-23 22:15:20|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1740348930000|2025-02-23 22:15:30|64.01|63.61|64.01|63.61|64.05|63.65|64.01|63.61|3
1740348940000|2025-02-23 22:15:40|64|63.6|64|63.6|64.01|63.61|64|63.6|3
1740348950000|2025-02-23 22:15:50|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1740348960000|2025-02-23 22:16:00|63.95|63.55|63.95|63.55|63.95|63.55|63.95|63.55|1
1740348970000|2025-02-23 22:16:10|63.94|63.54|63.92|63.52|63.94|63.54|63.92|63.52|3
1740348980000|2025-02-23 22:16:20|63.93|63.53|63.92|63.52|63.93|63.53|63.91|63.51|4
1740348990000|2025-02-23 22:16:30|63.91|63.51|63.91|63.51|63.92|63.52|63.91|63.51|3
1740349000000|2025-02-23 22:16:40|63.9|63.5|63.91|63.51|63.91|63.51|63.9|63.5|2
1740349010000|2025-02-23 22:16:50|63.9|63.5|63.91|63.51|63.94|63.54|63.9|63.5|7
1740349020000|2025-02-23 22:17:00|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1740349030000|2025-02-23 22:17:10|63.91|63.51|63.91|63.51|63.92|63.52|63.9|63.5|4
1740349070000|2025-02-23 22:17:50|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1740349090000|2025-02-23 22:18:10|63.91|63.51|63.91|63.51|63.93|63.53|63.91|63.51|3
1740349100000|2025-02-23 22:18:20|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1740349120000|2025-02-23 22:18:40|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1740349130000|2025-02-23 22:18:50|63.9|63.5|63.9|63.5|63.9|63.5|63.87|63.47|5
1740349150000|2025-02-23 22:19:10|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740349170000|2025-02-23 22:19:30|63.85|63.45|63.84|63.44|63.87|63.47|63.84|63.44|5
1740349180000|2025-02-23 22:19:40|63.79|63.39|63.81|63.41|63.83|63.43|63.79|63.39|7
1740349190000|2025-02-23 22:19:50|63.83|63.43|63.82|63.42|63.83|63.43|63.81|63.41|5
1740349210000|2025-02-23 22:20:10|63.81|63.41|63.82|63.42|63.82|63.42|63.81|63.41|4
1740349220000|2025-02-23 22:20:20|63.81|63.41|63.81|63.41|63.81|63.41|63.8|63.4|3
1740349230000|2025-02-23 22:20:30|63.8|63.4|63.81|63.41|63.81|63.41|63.8|63.4|2
1740349250000|2025-02-23 22:20:50|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1740349270000|2025-02-23 22:21:10|63.86|63.46|63.87|63.47|63.87|63.47|63.86|63.46|2
1740349280000|2025-02-23 22:21:20|63.89|63.49|63.88|63.48|63.91|63.51|63.88|63.48|6
1740349300000|2025-02-23 22:21:40|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1740349310000|2025-02-23 22:21:50|63.85|63.45|63.86|63.46|63.86|63.46|63.85|63.45|2
1740349320000|2025-02-23 22:22:00|63.87|63.47|63.88|63.48|63.88|63.48|63.87|63.47|4
1740349330000|2025-02-23 22:22:10|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1740349340000|2025-02-23 22:22:20|63.83|63.43|63.83|63.43|63.83|63.43|63.83|63.43|1
1740349350000|2025-02-23 22:22:30|63.85|63.45|63.87|63.47|63.87|63.47|63.85|63.45|4
1740349360000|2025-02-23 22:22:40|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1740349370000|2025-02-23 22:22:50|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1740349390000|2025-02-23 22:23:10|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1740349400000|2025-02-23 22:23:20|63.83|63.43|63.87|63.47|63.87|63.47|63.83|63.43|4
1740349410000|2025-02-23 22:23:30|63.81|63.41|63.83|63.43|63.83|63.43|63.81|63.41|3
1740349420000|2025-02-23 22:23:40|63.81|63.41|63.81|63.41|63.82|63.42|63.81|63.41|3
1740349430000|2025-02-23 22:23:50|63.8|63.4|63.8|63.4|63.8|63.4|63.8|63.4|1
1740349450000|2025-02-23 22:24:10|63.79|63.39|63.79|63.39|63.79|63.39|63.79|63.39|1
1740349460000|2025-02-23 22:24:20|63.8|63.4|63.8|63.4|63.82|63.42|63.8|63.4|6
1740349490000|2025-02-23 22:24:50|63.79|63.39|63.79|63.39|63.83|63.43|63.79|63.39|7
1740349500000|2025-02-23 22:25:00|63.78|63.38|63.78|63.38|63.78|63.38|63.78|63.38|1
1740349510000|2025-02-23 22:25:10|63.79|63.39|63.79|63.39|63.82|63.42|63.79|63.39|4
1740349520000|2025-02-23 22:25:20|63.8|63.4|63.88|63.48|63.88|63.48|63.8|63.4|6
1740349540000|2025-02-23 22:25:40|63.87|63.47|63.87|63.47|63.87|63.47|63.87|63.47|1
1740349560000|2025-02-23 22:26:00|63.89|63.49|63.9|63.5|63.91|63.51|63.89|63.49|4
1740349570000|2025-02-23 22:26:10|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740349590000|2025-02-23 22:26:30|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1740349610000|2025-02-23 22:26:50|63.89|63.49|63.91|63.51|63.92|63.52|63.89|63.49|3
1740349620000|2025-02-23 22:27:00|63.9|63.5|63.9|63.5|63.91|63.51|63.9|63.5|3
1740349640000|2025-02-23 22:27:20|63.89|63.49|63.88|63.48|63.89|63.49|63.86|63.46|4
1740349650000|2025-02-23 22:27:30|63.9|63.5|63.9|63.5|63.91|63.51|63.9|63.5|3
1740349670000|2025-02-23 22:27:50|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740349700000|2025-02-23 22:28:20|63.9|63.5|63.9|63.5|63.91|63.51|63.9|63.5|3
1740349710000|2025-02-23 22:28:30|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740349740000|2025-02-23 22:29:00|63.9|63.5|63.9|63.5|63.92|63.52|63.9|63.5|4
1740349750000|2025-02-23 22:29:10|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740349770000|2025-02-23 22:29:30|63.9|63.5|63.91|63.51|63.92|63.52|63.9|63.5|3
1740349780000|2025-02-23 22:29:40|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1740349790000|2025-02-23 22:29:50|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740349810000|2025-02-23 22:30:10|63.91|63.51|63.9|63.5|63.91|63.51|63.9|63.5|2
1740349830000|2025-02-23 22:30:30|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740349840000|2025-02-23 22:30:40|63.91|63.51|63.89|63.49|63.91|63.51|63.89|63.49|2
1740349860000|2025-02-23 22:31:00|63.88|63.48|63.9|63.5|63.93|63.53|63.88|63.48|5
1740349880000|2025-02-23 22:31:20|63.87|63.47|63.9|63.5|63.9|63.5|63.87|63.47|6
1740349890000|2025-02-23 22:31:30|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740349910000|2025-02-23 22:31:50|63.91|63.51|63.89|63.49|63.91|63.51|63.88|63.48|4
1740349920000|2025-02-23 22:32:00|63.9|63.5|63.9|63.5|63.9|63.5|63.9|63.5|1
1740349930000|2025-02-23 22:32:10|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740349950000|2025-02-23 22:32:30|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1740349960000|2025-02-23 22:32:40|63.9|63.5|63.9|63.5|63.91|63.51|63.9|63.5|3
1740349990000|2025-02-23 22:33:10|63.89|63.49|63.87|63.47|63.89|63.49|63.87|63.47|2
1740350000000|2025-02-23 22:33:20|63.86|63.46|63.86|63.46|63.86|63.46|63.86|63.46|1
1740350010000|2025-02-23 22:33:30|63.87|63.47|63.88|63.48|63.92|63.52|63.87|63.47|7
1740350030000|2025-02-23 22:33:50|63.9|63.5|63.89|63.49|63.9|63.5|63.89|63.49|2
1740350040000|2025-02-23 22:34:00|63.9|63.5|63.89|63.49|63.91|63.51|63.89|63.49|3
1740350060000|2025-02-23 22:34:20|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1740350080000|2025-02-23 22:34:40|63.89|63.49|63.9|63.5|63.91|63.51|63.89|63.49|3
1740350090000|2025-02-23 22:34:50|63.89|63.49|63.89|63.49|63.9|63.5|63.89|63.49|3
1740350110000|2025-02-23 22:35:10|63.88|63.48|63.88|63.48|63.88|63.48|63.88|63.48|1
1740350120000|2025-02-23 22:35:20|63.9|63.5|63.9|63.5|63.92|63.52|63.9|63.5|3
1740350150000|2025-02-23 22:35:50|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740350170000|2025-02-23 22:36:10|63.91|63.51|63.9|63.5|63.91|63.51|63.9|63.5|2
1740350180000|2025-02-23 22:36:20|63.86|63.46|63.88|63.48|63.89|63.49|63.86|63.46|5
1740350190000|2025-02-23 22:36:30|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740350200000|2025-02-23 22:36:40|63.92|63.52|63.89|63.49|63.92|63.52|63.89|63.49|4
1740350230000|2025-02-23 22:37:10|63.88|63.48|63.91|63.51|63.91|63.51|63.88|63.48|3
1740350240000|2025-02-23 22:37:20|63.9|63.5|63.9|63.5|63.91|63.51|63.9|63.5|3
1740350250000|2025-02-23 22:37:30|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740350270000|2025-02-23 22:37:50|63.91|63.51|63.9|63.5|63.92|63.52|63.9|63.5|4
1740350290000|2025-02-23 22:38:10|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1740350300000|2025-02-23 22:38:20|63.9|63.5|63.9|63.5|63.92|63.52|63.9|63.5|5
1740350330000|2025-02-23 22:38:50|63.91|63.51|63.9|63.5|63.91|63.51|63.9|63.5|2
1740350350000|2025-02-23 22:39:10|63.89|63.49|63.89|63.49|63.89|63.49|63.89|63.49|1
1740350360000|2025-02-23 22:39:20|63.91|63.51|63.9|63.5|63.91|63.51|63.9|63.5|2
1740350380000|2025-02-23 22:39:40|63.91|63.51|63.91|63.51|63.91|63.51|63.91|63.51|1
1740350390000|2025-02-23 22:39:50|63.93|63.53|63.98|63.58|63.98|63.58|63.93|63.53|4
1740350400000|2025-02-23 22:40:00|63.99|63.59|64|63.6|64.01|63.61|63.99|63.59|3
1740350420000|2025-02-23 22:40:20|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1740350440000|2025-02-23 22:40:40|63.98|63.58|63.98|63.58|63.98|63.58|63.98|63.58|1
1740350450000|2025-02-23 22:40:50|64|63.6|64.01|63.61|64.03|63.63|64|63.6|4
1740350460000|2025-02-23 22:41:00|64|63.6|64|63.6|64|63.6|64|63.6|1
1740350480000|2025-02-23 22:41:20|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1740350500000|2025-02-23 22:41:40|64|63.6|64|63.6|64|63.6|64|63.6|1
1740350520000|2025-02-23 22:42:00|63.98|63.58|64|63.6|64|63.6|63.98|63.58|2
1740350530000|2025-02-23 22:42:10|63.99|63.59|63.99|63.59|63.99|63.59|63.99|63.59|1
1740350540000|2025-02-23 22:42:20|64|63.6|64|63.6|64|63.6|64|63.6|1
1740350550000|2025-02-23 22:42:30|63.99|63.59|64.08|63.68|64.09|63.69|63.99|63.59|8
1740350560000|2025-02-23 22:42:40|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|2
1740350580000|2025-02-23 22:43:00|64.09|63.69|64.09|63.69|64.09|63.69|64.09|63.69|1
1740350620000|2025-02-23 22:43:40|64.1|63.7|64.1|63.7|64.1|63.7|64.1|63.7|1
1740350630000|2025-02-23 22:43:50|64.09|63.69|64.1|63.7|64.11|63.71|64.09|63.69|5
1740350640000|2025-02-23 22:44:00|64.11|63.71|64.1|63.7|64.11|63.71|64.1|63.7|2
1740350650000|2025-02-23 22:44:10|64.13|63.73|64.12|63.72|64.13|63.73|64.12|63.72|2
1740350660000|2025-02-23 22:44:20|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1740350670000|2025-02-23 22:44:30|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1740350690000|2025-02-23 22:44:50|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1740350700000|2025-02-23 22:45:00|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1740350710000|2025-02-23 22:45:10|64.12|63.72|64.13|63.73|64.13|63.73|64.12|63.72|4
1740350720000|2025-02-23 22:45:20|64.12|63.72|64.12|63.72|64.12|63.72|64.12|63.72|1
1740350730000|2025-02-23 22:45:30|64.14|63.74|64.13|63.73|64.14|63.74|64.13|63.73|2
1740350740000|2025-02-23 22:45:40|64.12|63.72|64.12|63.72|64.13|63.73|64.12|63.72|3
1740350750000|2025-02-23 22:45:50|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1740350760000|2025-02-23 22:46:00|64.12|63.72|64.13|63.73|64.14|63.74|64.12|63.72|3
1740350770000|2025-02-23 22:46:10|64.14|63.74|64.17|63.77|64.17|63.77|64.14|63.74|2
1740350780000|2025-02-23 22:46:20|64.18|63.78|64.2|63.8|64.2|63.8|64.18|63.78|3
1740350810000|2025-02-23 22:46:50|64.22|63.82|64.21|63.81|64.22|63.82|64.21|63.81|4
1740350820000|2025-02-23 22:47:00|64.2|63.8|64.19|63.79|64.2|63.8|64.19|63.79|2
1740350840000|2025-02-23 22:47:20|64.16|63.76|64.16|63.76|64.17|63.77|64.16|63.76|3
1740350850000|2025-02-23 22:47:30|64.15|63.75|64.17|63.77|64.17|63.77|64.15|63.75|2
1740350860000|2025-02-23 22:47:40|64.19|63.79|64.2|63.8|64.21|63.81|64.19|63.79|3
1740350880000|2025-02-23 22:48:00|64.19|63.79|64.19|63.79|64.19|63.79|64.19|63.79|1
1740350890000|2025-02-23 22:48:10|64.21|63.81|64.2|63.8|64.21|63.81|64.2|63.8|4
1740350900000|2025-02-23 22:48:20|64.19|63.79|64.2|63.8|64.2|63.8|64.19|63.79|2
1740350920000|2025-02-23 22:48:40|64.19|63.79|64.21|63.81|64.22|63.82|64.19|63.79|6
1740350930000|2025-02-23 22:48:50|64.2|63.8|64.21|63.81|64.21|63.81|64.2|63.8|2
1740350940000|2025-02-23 22:49:00|64.2|63.8|64.2|63.8|64.2|63.8|64.19|63.79|3
1740350950000|2025-02-23 22:49:10|64.19|63.79|64.22|63.82|64.22|63.82|64.19|63.79|3
1740350960000|2025-02-23 22:49:20|64.21|63.81|64.2|63.8|64.21|63.81|64.2|63.8|2
1740350970000|2025-02-23 22:49:30|64.21|63.81|64.2|63.8|64.21|63.81|64.2|63.8|2
1740350980000|2025-02-23 22:49:40|64.21|63.81|64.21|63.81|64.22|63.82|64.21|63.81|5
1740350990000|2025-02-23 22:49:50|64.22|63.82|64.22|63.82|64.22|63.82|64.21|63.81|3
1740351010000|2025-02-23 22:50:10|64.21|63.81|64.21|63.81|64.22|63.82|64.21|63.81|3
1740351020000|2025-02-23 22:50:20|64.22|63.82|64.27|63.87|64.28|63.88|64.22|63.82|3
1740351030000|2025-02-23 22:50:30|64.26|63.86|64.27|63.87|64.27|63.87|64.26|63.86|2
1740351040000|2025-02-23 22:50:40|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1740351050000|2025-02-23 22:50:50|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740351060000|2025-02-23 22:51:00|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740351070000|2025-02-23 22:51:10|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740351080000|2025-02-23 22:51:20|64.27|63.87|64.27|63.87|64.27|63.87|64.27|63.87|1
1740351090000|2025-02-23 22:51:30|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740351100000|2025-02-23 22:51:40|64.3|63.9|64.29|63.89|64.3|63.9|64.29|63.89|2
1740351110000|2025-02-23 22:51:50|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740351130000|2025-02-23 22:52:10|64.27|63.87|64.29|63.89|64.3|63.9|64.27|63.87|3
1740351150000|2025-02-23 22:52:30|64.28|63.88|64.28|63.88|64.28|63.88|64.28|63.88|1
1740351160000|2025-02-23 22:52:40|64.27|63.87|64.31|63.91|64.32|63.92|64.27|63.87|6
1740351170000|2025-02-23 22:52:50|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740351180000|2025-02-23 22:53:00|64.28|63.88|64.3|63.9|64.3|63.9|64.28|63.88|3
1740351190000|2025-02-23 22:53:10|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1740351200000|2025-02-23 22:53:20|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740351210000|2025-02-23 22:53:30|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|2
1740351220000|2025-02-23 22:53:40|64.31|63.91|64.31|63.91|64.31|63.91|64.29|63.89|4
1740351230000|2025-02-23 22:53:50|64.29|63.89|64.3|63.9|64.3|63.9|64.29|63.89|2
1740351240000|2025-02-23 22:54:00|64.29|63.89|64.29|63.89|64.29|63.89|64.29|63.89|1
1740351260000|2025-02-23 22:54:20|64.31|63.91|64.3|63.9|64.31|63.91|64.3|63.9|2
1740351280000|2025-02-23 22:54:40|64.29|63.89|64.31|63.91|64.31|63.91|64.29|63.89|2
1740351290000|2025-02-23 22:54:50|64.34|63.94|64.31|63.91|64.34|63.94|64.31|63.91|3
1740351310000|2025-02-23 22:55:10|64.33|63.93|64.31|63.91|64.33|63.93|64.31|63.91|6
1740351320000|2025-02-23 22:55:20|64.33|63.93|64.31|63.91|64.33|63.93|64.31|63.91|7
1740351330000|2025-02-23 22:55:30|64.32|63.92|64.31|63.91|64.33|63.93|64.31|63.91|4
1740351340000|2025-02-23 22:55:40|64.35|63.95|64.31|63.91|64.35|63.95|64.31|63.91|8
1740351350000|2025-02-23 22:55:50|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|6
1740351360000|2025-02-23 22:56:00|64.32|63.92|64.32|63.92|64.32|63.92|64.31|63.91|7
1740351370000|2025-02-23 22:56:10|64.31|63.91|64.31|63.91|64.32|63.92|64.31|63.91|5
1740351380000|2025-02-23 22:56:20|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|4
1740351400000|2025-02-23 22:56:40|64.3|63.9|64.3|63.9|64.3|63.9|64.3|63.9|1
1740351410000|2025-02-23 22:56:50|64.31|63.91|64.3|63.9|64.33|63.93|64.3|63.9|5
1740351420000|2025-02-23 22:57:00|64.24|63.84|64.22|63.82|64.24|63.84|64.22|63.82|5
1740351430000|2025-02-23 22:57:10|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1740351470000|2025-02-23 22:57:50|64.23|63.83|64.22|63.82|64.23|63.83|64.22|63.82|2
1740351480000|2025-02-23 22:58:00|64.24|63.84|64.3|63.9|64.32|63.92|64.24|63.84|6
1740351490000|2025-02-23 22:58:10|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740351500000|2025-02-23 22:58:20|64.3|63.9|64.33|63.93|64.34|63.94|64.3|63.9|9
1740351510000|2025-02-23 22:58:30|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|2
1740351530000|2025-02-23 22:58:50|64.25|63.85|64.22|63.82|64.25|63.85|64.22|63.82|3
1740351540000|2025-02-23 22:59:00|64.21|63.81|64.22|63.82|64.23|63.83|64.21|63.81|9
1740351550000|2025-02-23 22:59:10|64.21|63.81|64.21|63.81|64.24|63.84|64.21|63.81|13
1740351560000|2025-02-23 22:59:20|64.24|63.84|64.21|63.81|64.24|63.84|64.2|63.8|10
1740351570000|2025-02-23 22:59:30|64.2|63.8|64.21|63.81|64.22|63.82|64.2|63.8|5
1740351590000|2025-02-23 22:59:50|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1740351600000|2025-02-23 23:00:00|64.19|63.79|64.21|63.81|64.22|63.82|64.14|63.74|8
1740351610000|2025-02-23 23:00:10|64.2|63.8|64.2|63.8|64.2|63.8|64.2|63.8|1
1740351620000|2025-02-23 23:00:20|64.22|63.82|64.26|63.86|64.26|63.86|64.22|63.82|6
1740351630000|2025-02-23 23:00:30|64.29|63.89|64.28|63.88|64.29|63.89|64.28|63.88|6
1740351640000|2025-02-23 23:00:40|64.31|63.91|64.4|64|64.41|64.01|64.31|63.91|8
1740351650000|2025-02-23 23:00:50|64.41|64.01|64.32|63.92|64.44|64.04|64.32|63.92|19
1740351660000|2025-02-23 23:01:00|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740351670000|2025-02-23 23:01:10|64.33|63.93|64.39|63.99|64.4|64|64.33|63.93|8
1740351680000|2025-02-23 23:01:20|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1740351700000|2025-02-23 23:01:40|64.43|64.03|64.51|64.11|64.54|64.14|64.43|64.03|7
1740351710000|2025-02-23 23:01:50|64.49|64.09|64.5|64.1|64.51|64.11|64.44|64.04|10
1740351720000|2025-02-23 23:02:00|64.49|64.09|64.49|64.09|64.5|64.1|64.49|64.09|5
1740351730000|2025-02-23 23:02:10|64.48|64.08|64.44|64.04|64.48|64.08|64.41|64.01|5
1740351740000|2025-02-23 23:02:20|64.43|64.03|64.39|63.99|64.43|64.03|64.39|63.99|7
1740351750000|2025-02-23 23:02:30|64.36|63.96|64.37|63.97|64.39|63.99|64.33|63.93|14
1740351760000|2025-02-23 23:02:40|64.4|64|64.38|63.98|64.4|64|64.38|63.98|3
1740351790000|2025-02-23 23:03:10|64.31|63.91|64.36|63.96|64.37|63.97|64.31|63.91|4
1740351800000|2025-02-23 23:03:20|64.37|63.97|64.33|63.93|64.37|63.97|64.33|63.93|6
1740351810000|2025-02-23 23:03:30|64.35|63.95|64.33|63.93|64.35|63.95|64.31|63.91|4
1740351820000|2025-02-23 23:03:40|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740351830000|2025-02-23 23:03:50|64.31|63.91|64.31|63.91|64.31|63.91|64.3|63.9|5
1740351840000|2025-02-23 23:04:00|64.32|63.92|64.31|63.91|64.32|63.92|64.31|63.91|6
1740351850000|2025-02-23 23:04:10|64.33|63.93|64.35|63.95|64.36|63.96|64.32|63.92|10
1740351860000|2025-02-23 23:04:20|64.36|63.96|64.36|63.96|64.36|63.96|64.35|63.95|3
1740351870000|2025-02-23 23:04:30|64.34|63.94|64.33|63.93|64.35|63.95|64.32|63.92|7
1740351880000|2025-02-23 23:04:40|64.32|63.92|64.37|63.97|64.37|63.97|64.32|63.92|8
1740351890000|2025-02-23 23:04:50|64.41|64.01|64.39|63.99|64.41|64.01|64.39|63.99|5
1740351900000|2025-02-23 23:05:00|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1740351910000|2025-02-23 23:05:10|64.4|64|64.4|64|64.41|64.01|64.4|64|5
1740351920000|2025-02-23 23:05:20|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1740351930000|2025-02-23 23:05:30|64.41|64.01|64.42|64.02|64.43|64.03|64.41|64.01|4
1740351940000|2025-02-23 23:05:40|64.41|64.01|64.45|64.05|64.48|64.08|64.41|64.01|12
1740351950000|2025-02-23 23:05:50|64.44|64.04|64.5|64.1|64.51|64.11|64.44|64.04|5
1740351960000|2025-02-23 23:06:00|64.49|64.09|64.45|64.05|64.49|64.09|64.42|64.02|11
1740351970000|2025-02-23 23:06:10|64.47|64.07|64.46|64.06|64.47|64.07|64.46|64.06|2
1740351980000|2025-02-23 23:06:20|64.47|64.07|64.46|64.06|64.47|64.07|64.44|64.04|4
1740351990000|2025-02-23 23:06:30|64.47|64.07|64.44|64.04|64.47|64.07|64.44|64.04|5
1740352000000|2025-02-23 23:06:40|64.43|64.03|64.43|64.03|64.43|64.03|64.4|64|6
1740352010000|2025-02-23 23:06:50|64.45|64.05|64.42|64.02|64.45|64.05|64.42|64.02|6
1740352020000|2025-02-23 23:07:00|64.41|64.01|64.43|64.03|64.44|64.04|64.41|64.01|5
1740352030000|2025-02-23 23:07:10|64.38|63.98|64.42|64.02|64.42|64.02|64.38|63.98|2
1740352040000|2025-02-23 23:07:20|64.43|64.03|64.5|64.1|64.51|64.11|64.43|64.03|8
1740352050000|2025-02-23 23:07:30|64.47|64.07|64.44|64.04|64.47|64.07|64.44|64.04|4
1740352060000|2025-02-23 23:07:40|64.43|64.03|64.43|64.03|64.44|64.04|64.4|64|7
1740352070000|2025-02-23 23:07:50|64.42|64.02|64.42|64.02|64.43|64.03|64.42|64.02|3
1740352080000|2025-02-23 23:08:00|64.45|64.05|64.34|63.94|64.45|64.05|64.34|63.94|8
1740352090000|2025-02-23 23:08:10|64.36|63.96|64.38|63.98|64.39|63.99|64.35|63.95|7
1740352100000|2025-02-23 23:08:20|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1740352110000|2025-02-23 23:08:30|64.38|63.98|64.39|63.99|64.39|63.99|64.37|63.97|5
1740352120000|2025-02-23 23:08:40|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1740352130000|2025-02-23 23:08:50|64.39|63.99|64.39|63.99|64.41|64.01|64.39|63.99|5
1740352140000|2025-02-23 23:09:00|64.4|64|64.39|63.99|64.4|64|64.39|63.99|4
1740352150000|2025-02-23 23:09:10|64.4|64|64.4|64|64.42|64.02|64.4|64|4
1740352160000|2025-02-23 23:09:20|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1740352180000|2025-02-23 23:09:40|64.41|64.01|64.37|63.97|64.41|64.01|64.34|63.94|5
1740352190000|2025-02-23 23:09:50|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1740352200000|2025-02-23 23:10:00|64.4|64|64.39|63.99|64.41|64.01|64.39|63.99|8
1740352210000|2025-02-23 23:10:10|64.37|63.97|64.36|63.96|64.37|63.97|64.34|63.94|6
1740352220000|2025-02-23 23:10:20|64.37|63.97|64.38|63.98|64.4|64|64.37|63.97|5
1740352230000|2025-02-23 23:10:30|64.33|63.93|64.37|63.97|64.37|63.97|64.33|63.93|7
1740352240000|2025-02-23 23:10:40|64.36|63.96|64.4|64|64.4|64|64.34|63.94|6
1740352250000|2025-02-23 23:10:50|64.39|63.99|64.39|63.99|64.4|64|64.39|63.99|3
1740352260000|2025-02-23 23:11:00|64.38|63.98|64.38|63.98|64.39|63.99|64.38|63.98|3
1740352270000|2025-02-23 23:11:10|64.36|63.96|64.39|63.99|64.39|63.99|64.36|63.96|4
1740352280000|2025-02-23 23:11:20|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1740352290000|2025-02-23 23:11:30|64.4|64|64.39|63.99|64.4|64|64.39|63.99|2
1740352300000|2025-02-23 23:11:40|64.38|63.98|64.38|63.98|64.38|63.98|64.38|63.98|1
1740352310000|2025-02-23 23:11:50|64.39|63.99|64.41|64.01|64.41|64.01|64.39|63.99|4
1740352320000|2025-02-23 23:12:00|64.4|64|64.38|63.98|64.4|64|64.38|63.98|3
1740352340000|2025-02-23 23:12:20|64.42|64.02|64.41|64.01|64.42|64.02|64.4|64|6
1740352350000|2025-02-23 23:12:30|64.4|64|64.43|64.03|64.43|64.03|64.4|64|6
1740352360000|2025-02-23 23:12:40|64.42|64.02|64.44|64.04|64.46|64.06|64.36|63.96|6
1740352380000|2025-02-23 23:13:00|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1740352390000|2025-02-23 23:13:10|64.41|64.01|64.42|64.02|64.43|64.03|64.41|64.01|3
1740352400000|2025-02-23 23:13:20|64.41|64.01|64.41|64.01|64.42|64.02|64.41|64.01|3
1740352410000|2025-02-23 23:13:30|64.4|64|64.4|64|64.41|64.01|64.4|64|3
1740352430000|2025-02-23 23:13:50|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1740352440000|2025-02-23 23:14:00|64.4|64|64.48|64.08|64.48|64.08|64.4|64|3
1740352450000|2025-02-23 23:14:10|64.38|63.98|64.43|64.03|64.45|64.05|64.38|63.98|4
1740352460000|2025-02-23 23:14:20|64.42|64.02|64.61|64.21|64.62|64.22|64.42|64.02|16
1740352470000|2025-02-23 23:14:30|64.6|64.2|64.59|64.19|64.6|64.2|64.53|64.13|4
1740352480000|2025-02-23 23:14:40|64.6|64.2|64.62|64.22|64.63|64.23|64.6|64.2|6
1740352490000|2025-02-23 23:14:50|64.61|64.21|64.63|64.23|64.64|64.24|64.61|64.21|7
1740352500000|2025-02-23 23:15:00|64.67|64.27|64.74|64.34|64.86|64.46|64.67|64.27|17
1740352510000|2025-02-23 23:15:10|64.82|64.42|64.79|64.39|64.86|64.46|64.76|64.36|18
1740352520000|2025-02-23 23:15:20|64.81|64.41|64.76|64.36|64.82|64.42|64.71|64.31|8
1740352530000|2025-02-23 23:15:30|64.7|64.3|64.7|64.3|64.73|64.33|64.68|64.28|10
1740352540000|2025-02-23 23:15:40|64.69|64.29|64.65|64.25|64.69|64.29|64.65|64.25|14
1740352550000|2025-02-23 23:15:50|64.66|64.26|64.68|64.28|64.69|64.29|64.63|64.23|10
1740352560000|2025-02-23 23:16:00|64.65|64.25|64.62|64.22|64.65|64.25|64.59|64.19|9
1740352570000|2025-02-23 23:16:10|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|6
1740352580000|2025-02-23 23:16:20|64.63|64.23|64.7|64.3|64.7|64.3|64.56|64.16|8
1740352590000|2025-02-23 23:16:30|64.69|64.29|64.71|64.31|64.71|64.31|64.66|64.26|11
1740352600000|2025-02-23 23:16:40|64.7|64.3|64.67|64.27|64.7|64.3|64.65|64.25|11
1740352610000|2025-02-23 23:16:50|64.65|64.25|64.66|64.26|64.69|64.29|64.65|64.25|6
1740352620000|2025-02-23 23:17:00|64.65|64.25|64.68|64.28|64.68|64.28|64.59|64.19|10
1740352630000|2025-02-23 23:17:10|64.69|64.29|64.65|64.25|64.71|64.31|64.65|64.25|13
1740352640000|2025-02-23 23:17:20|64.64|64.24|64.69|64.29|64.69|64.29|64.64|64.24|5
1740352650000|2025-02-23 23:17:30|64.7|64.3|64.71|64.31|64.71|64.31|64.68|64.28|5
1740352660000|2025-02-23 23:17:40|64.7|64.3|64.71|64.31|64.73|64.33|64.65|64.25|8
1740352670000|2025-02-23 23:17:50|64.7|64.3|64.72|64.32|64.72|64.32|64.69|64.29|6
1740352680000|2025-02-23 23:18:00|64.73|64.33|64.73|64.33|64.75|64.35|64.73|64.33|4
1740352700000|2025-02-23 23:18:20|64.65|64.25|64.66|64.26|64.66|64.26|64.62|64.22|4
1740352710000|2025-02-23 23:18:30|64.65|64.25|64.62|64.22|64.65|64.25|64.62|64.22|3
1740352720000|2025-02-23 23:18:40|64.63|64.23|64.62|64.22|64.64|64.24|64.61|64.21|6
1740352730000|2025-02-23 23:18:50|64.61|64.21|64.57|64.17|64.62|64.22|64.53|64.13|7
1740352740000|2025-02-23 23:19:00|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|2
1740352750000|2025-02-23 23:19:10|64.49|64.09|64.56|64.16|64.56|64.16|64.47|64.07|13
1740352760000|2025-02-23 23:19:20|64.57|64.17|64.58|64.18|64.62|64.22|64.55|64.15|9
1740352770000|2025-02-23 23:19:30|64.59|64.19|64.56|64.16|64.61|64.21|64.56|64.16|11
1740352780000|2025-02-23 23:19:40|64.55|64.15|64.56|64.16|64.57|64.17|64.55|64.15|12
1740352790000|2025-02-23 23:19:50|64.55|64.15|64.54|64.14|64.56|64.16|64.52|64.12|8
1740352800000|2025-02-23 23:20:00|64.52|64.12|64.53|64.13|64.55|64.15|64.52|64.12|5
1740352810000|2025-02-23 23:20:10|64.54|64.14|64.55|64.15|64.55|64.15|64.52|64.12|10
1740352820000|2025-02-23 23:20:20|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|6
1740352830000|2025-02-23 23:20:30|64.51|64.11|64.55|64.15|64.55|64.15|64.51|64.11|5
1740352840000|2025-02-23 23:20:40|64.54|64.14|64.54|64.14|64.56|64.16|64.52|64.12|11
1740352850000|2025-02-23 23:20:50|64.53|64.13|64.53|64.13|64.56|64.16|64.53|64.13|11
1740352860000|2025-02-23 23:21:00|64.52|64.12|64.5|64.1|64.55|64.15|64.45|64.05|13
1740352870000|2025-02-23 23:21:10|64.52|64.12|64.5|64.1|64.52|64.12|64.49|64.09|5
1740352890000|2025-02-23 23:21:30|64.45|64.05|64.45|64.05|64.46|64.06|64.44|64.04|4
1740352900000|2025-02-23 23:21:40|64.44|64.04|64.44|64.04|64.45|64.05|64.44|64.04|3
1740352910000|2025-02-23 23:21:50|64.39|63.99|64.44|64.04|64.46|64.06|64.39|63.99|5
1740352920000|2025-02-23 23:22:00|64.45|64.05|64.44|64.04|64.45|64.05|64.44|64.04|4
1740352930000|2025-02-23 23:22:10|64.43|64.03|64.47|64.07|64.47|64.07|64.42|64.02|7
1740352940000|2025-02-23 23:22:20|64.46|64.06|64.45|64.05|64.46|64.06|64.4|64|5
1740352950000|2025-02-23 23:22:30|64.4|64|64.45|64.05|64.45|64.05|64.4|64|2
1740352960000|2025-02-23 23:22:40|64.46|64.06|64.5|64.1|64.5|64.1|64.46|64.06|2
1740352970000|2025-02-23 23:22:50|64.56|64.16|64.52|64.12|64.56|64.16|64.51|64.11|6
1740352980000|2025-02-23 23:23:00|64.51|64.11|64.54|64.14|64.55|64.15|64.51|64.11|7
1740352990000|2025-02-23 23:23:10|64.55|64.15|64.53|64.13|64.61|64.21|64.52|64.12|7
1740353000000|2025-02-23 23:23:20|64.54|64.14|64.54|64.14|64.55|64.15|64.54|64.14|3
1740353010000|2025-02-23 23:23:30|64.52|64.12|64.54|64.14|64.54|64.14|64.52|64.12|12
1740353020000|2025-02-23 23:23:40|64.53|64.13|64.53|64.13|64.54|64.14|64.49|64.09|9
1740353030000|2025-02-23 23:23:50|64.52|64.12|64.54|64.14|64.54|64.14|64.5|64.1|9
1740353040000|2025-02-23 23:24:00|64.5|64.1|64.54|64.14|64.55|64.15|64.5|64.1|6
1740353050000|2025-02-23 23:24:10|64.53|64.13|64.49|64.09|64.55|64.15|64.49|64.09|5
1740353060000|2025-02-23 23:24:20|64.54|64.14|64.53|64.13|64.54|64.14|64.48|64.08|11
1740353070000|2025-02-23 23:24:30|64.54|64.14|64.55|64.15|64.59|64.19|64.5|64.1|13
1740353080000|2025-02-23 23:24:40|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740353090000|2025-02-23 23:24:50|64.49|64.09|64.52|64.12|64.53|64.13|64.49|64.09|6
1740353100000|2025-02-23 23:25:00|64.51|64.11|64.5|64.1|64.52|64.12|64.46|64.06|5
1740353110000|2025-02-23 23:25:10|64.51|64.11|64.51|64.11|64.51|64.11|64.51|64.11|1
1740353120000|2025-02-23 23:25:20|64.5|64.1|64.51|64.11|64.51|64.11|64.47|64.07|8
1740353130000|2025-02-23 23:25:30|64.5|64.1|64.49|64.09|64.51|64.11|64.49|64.09|6
1740353140000|2025-02-23 23:25:40|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|7
1740353150000|2025-02-23 23:25:50|64.51|64.11|64.51|64.11|64.51|64.11|64.46|64.06|3
1740353160000|2025-02-23 23:26:00|64.5|64.1|64.5|64.1|64.51|64.11|64.46|64.06|5
1740353170000|2025-02-23 23:26:10|64.54|64.14|64.49|64.09|64.54|64.14|64.49|64.09|5
1740353190000|2025-02-23 23:26:30|64.51|64.11|64.49|64.09|64.51|64.11|64.49|64.09|3
1740353200000|2025-02-23 23:26:40|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1740353210000|2025-02-23 23:26:50|64.47|64.07|64.47|64.07|64.5|64.1|64.45|64.05|9
1740353220000|2025-02-23 23:27:00|64.46|64.06|64.48|64.08|64.49|64.09|64.46|64.06|7
1740353230000|2025-02-23 23:27:10|64.51|64.11|64.49|64.09|64.51|64.11|64.47|64.07|5
1740353240000|2025-02-23 23:27:20|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1740353250000|2025-02-23 23:27:30|64.51|64.11|64.5|64.1|64.51|64.11|64.47|64.07|7
1740353260000|2025-02-23 23:27:40|64.49|64.09|64.5|64.1|64.5|64.1|64.49|64.09|2
1740353270000|2025-02-23 23:27:50|64.51|64.11|64.5|64.1|64.52|64.12|64.5|64.1|4
1740353290000|2025-02-23 23:28:10|64.46|64.06|64.5|64.1|64.51|64.11|64.46|64.06|4
1740353310000|2025-02-23 23:28:30|64.49|64.09|64.49|64.09|64.51|64.11|64.49|64.09|3
1740353320000|2025-02-23 23:28:40|64.45|64.05|64.48|64.08|64.49|64.09|64.45|64.05|3
1740353330000|2025-02-23 23:28:50|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1740353340000|2025-02-23 23:29:00|64.49|64.09|64.46|64.06|64.49|64.09|64.43|64.03|9
1740353350000|2025-02-23 23:29:10|64.43|64.03|64.46|64.06|64.46|64.06|64.4|64|6
1740353360000|2025-02-23 23:29:20|64.4|64|64.45|64.05|64.46|64.06|64.4|64|10
1740353370000|2025-02-23 23:29:30|64.4|64|64.45|64.05|64.45|64.05|64.4|64|2
1740353380000|2025-02-23 23:29:40|64.4|64|64.43|64.03|64.44|64.04|64.38|63.98|9
1740353390000|2025-02-23 23:29:50|64.42|64.02|64.42|64.02|64.42|64.02|64.37|63.97|3
1740353400000|2025-02-23 23:30:00|64.43|64.03|64.41|64.01|64.43|64.03|64.39|63.99|10
1740353410000|2025-02-23 23:30:10|64.4|64|64.4|64|64.4|64|64.4|64|1
1740353420000|2025-02-23 23:30:20|64.43|64.03|64.42|64.02|64.43|64.03|64.38|63.98|9
1740353430000|2025-02-23 23:30:30|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|6
1740353440000|2025-02-23 23:30:40|64.41|64.01|64.44|64.04|64.45|64.05|64.41|64.01|8
1740353450000|2025-02-23 23:30:50|64.46|64.06|64.38|63.98|64.46|64.06|64.38|63.98|4
1740353460000|2025-02-23 23:31:00|64.43|64.03|64.42|64.02|64.43|64.03|64.39|63.99|8
1740353470000|2025-02-23 23:31:10|64.41|64.01|64.46|64.06|64.46|64.06|64.38|63.98|11
1740353480000|2025-02-23 23:31:20|64.4|64|64.48|64.08|64.5|64.1|64.4|64|16
1740353490000|2025-02-23 23:31:30|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740353510000|2025-02-23 23:31:50|64.42|64.02|64.47|64.07|64.47|64.07|64.42|64.02|2
1740353520000|2025-02-23 23:32:00|64.46|64.06|64.47|64.07|64.51|64.11|64.41|64.01|13
1740353530000|2025-02-23 23:32:10|64.43|64.03|64.45|64.05|64.46|64.06|64.43|64.03|3
1740353540000|2025-02-23 23:32:20|64.41|64.01|64.49|64.09|64.51|64.11|64.41|64.01|5
1740353550000|2025-02-23 23:32:30|64.48|64.08|64.46|64.06|64.51|64.11|64.46|64.06|7
1740353560000|2025-02-23 23:32:40|64.49|64.09|64.49|64.09|64.5|64.1|64.48|64.08|10
1740353570000|2025-02-23 23:32:50|64.51|64.11|64.5|64.1|64.52|64.12|64.49|64.09|6
1740353580000|2025-02-23 23:33:00|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|7
1740353590000|2025-02-23 23:33:10|64.49|64.09|64.5|64.1|64.51|64.11|64.49|64.09|7
1740353600000|2025-02-23 23:33:20|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740353610000|2025-02-23 23:33:30|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|5
1740353620000|2025-02-23 23:33:40|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740353640000|2025-02-23 23:34:00|64.48|64.08|64.45|64.05|64.48|64.08|64.45|64.05|5
1740353650000|2025-02-23 23:34:10|64.46|64.06|64.47|64.07|64.47|64.07|64.45|64.05|10
1740353660000|2025-02-23 23:34:20|64.49|64.09|64.46|64.06|64.5|64.1|64.46|64.06|4
1740353670000|2025-02-23 23:34:30|64.45|64.05|64.43|64.03|64.46|64.06|64.43|64.03|7
1740353680000|2025-02-23 23:34:40|64.39|63.99|64.43|64.03|64.43|64.03|64.39|63.99|2
1740353700000|2025-02-23 23:35:00|64.41|64.01|64.41|64.01|64.42|64.02|64.41|64.01|3
1740353710000|2025-02-23 23:35:10|64.42|64.02|64.43|64.03|64.43|64.03|64.41|64.01|3
1740353720000|2025-02-23 23:35:20|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|2
1740353730000|2025-02-23 23:35:30|64.4|64|64.4|64|64.4|64|64.4|64|1
1740353740000|2025-02-23 23:35:40|64.39|63.99|64.39|63.99|64.39|63.99|64.39|63.99|1
1740353750000|2025-02-23 23:35:50|64.42|64.02|64.44|64.04|64.45|64.05|64.4|64|9
1740353760000|2025-02-23 23:36:00|64.46|64.06|64.44|64.04|64.46|64.06|64.42|64.02|6
1740353780000|2025-02-23 23:36:20|64.43|64.03|64.43|64.03|64.43|64.03|64.38|63.98|3
1740353790000|2025-02-23 23:36:30|64.42|64.02|64.42|64.02|64.42|64.02|64.42|64.02|1
1740353800000|2025-02-23 23:36:40|64.41|64.01|64.4|64|64.41|64.01|64.4|64|2
1740353810000|2025-02-23 23:36:50|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|2
1740353820000|2025-02-23 23:37:00|64.41|64.01|64.45|64.05|64.46|64.06|64.41|64.01|9
1740353830000|2025-02-23 23:37:10|64.46|64.06|64.46|64.06|64.5|64.1|64.38|63.98|10
1740353840000|2025-02-23 23:37:20|64.45|64.05|64.45|64.05|64.45|64.05|64.44|64.04|3
1740353850000|2025-02-23 23:37:30|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1740353860000|2025-02-23 23:37:40|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1740353870000|2025-02-23 23:37:50|64.46|64.06|64.5|64.1|64.5|64.1|64.45|64.05|4
1740353880000|2025-02-23 23:38:00|64.49|64.09|64.52|64.12|64.52|64.12|64.49|64.09|3
1740353890000|2025-02-23 23:38:10|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1740353900000|2025-02-23 23:38:20|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740353910000|2025-02-23 23:38:30|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|5
1740353920000|2025-02-23 23:38:40|64.5|64.1|64.51|64.11|64.51|64.11|64.5|64.1|2
1740353930000|2025-02-23 23:38:50|64.5|64.1|64.5|64.1|64.54|64.14|64.5|64.1|5
1740353940000|2025-02-23 23:39:00|64.53|64.13|64.52|64.12|64.54|64.14|64.51|64.11|6
1740353950000|2025-02-23 23:39:10|64.51|64.11|64.51|64.11|64.51|64.11|64.5|64.1|3
1740353960000|2025-02-23 23:39:20|64.5|64.1|64.5|64.1|64.51|64.11|64.5|64.1|3
1740353970000|2025-02-23 23:39:30|64.49|64.09|64.51|64.11|64.51|64.11|64.49|64.09|2
1740353980000|2025-02-23 23:39:40|64.5|64.1|64.49|64.09|64.51|64.11|64.49|64.09|8
1740353990000|2025-02-23 23:39:50|64.43|64.03|64.45|64.05|64.46|64.06|64.4|64|7
1740354000000|2025-02-23 23:40:00|64.46|64.06|64.51|64.11|64.52|64.12|64.45|64.05|8
1740354010000|2025-02-23 23:40:10|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1740354020000|2025-02-23 23:40:20|64.51|64.11|64.5|64.1|64.51|64.11|64.5|64.1|2
1740354040000|2025-02-23 23:40:40|64.49|64.09|64.49|64.09|64.49|64.09|64.49|64.09|1
1740354050000|2025-02-23 23:40:50|64.52|64.12|64.51|64.11|64.52|64.12|64.48|64.08|7
1740354060000|2025-02-23 23:41:00|64.52|64.12|64.51|64.11|64.52|64.12|64.5|64.1|6
1740354070000|2025-02-23 23:41:10|64.5|64.1|64.51|64.11|64.52|64.12|64.5|64.1|5
1740354080000|2025-02-23 23:41:20|64.53|64.13|64.53|64.13|64.53|64.13|64.51|64.11|5
1740354090000|2025-02-23 23:41:30|64.51|64.11|64.53|64.13|64.55|64.15|64.49|64.09|8
1740354100000|2025-02-23 23:41:40|64.52|64.12|64.5|64.1|64.52|64.12|64.5|64.1|3
1740354110000|2025-02-23 23:41:50|64.53|64.13|64.51|64.11|64.53|64.13|64.51|64.11|7
1740354120000|2025-02-23 23:42:00|64.5|64.1|64.5|64.1|64.52|64.12|64.45|64.05|7
1740354130000|2025-02-23 23:42:10|64.47|64.07|64.5|64.1|64.52|64.12|64.47|64.07|7
1740354140000|2025-02-23 23:42:20|64.49|64.09|64.52|64.12|64.52|64.12|64.46|64.06|4
1740354150000|2025-02-23 23:42:30|64.51|64.11|64.5|64.1|64.52|64.12|64.5|64.1|6
1740354160000|2025-02-23 23:42:40|64.48|64.08|64.46|64.06|64.48|64.08|64.43|64.03|9
1740354180000|2025-02-23 23:43:00|64.45|64.05|64.45|64.05|64.46|64.06|64.39|63.99|6
1740354190000|2025-02-23 23:43:10|64.39|63.99|64.46|64.06|64.46|64.06|64.38|63.98|11
1740354200000|2025-02-23 23:43:20|64.45|64.05|64.49|64.09|64.49|64.09|64.39|63.99|8
1740354210000|2025-02-23 23:43:30|64.48|64.08|64.51|64.11|64.52|64.12|64.47|64.07|4
1740354220000|2025-02-23 23:43:40|64.5|64.1|64.49|64.09|64.5|64.1|64.49|64.09|2
1740354230000|2025-02-23 23:43:50|64.48|64.08|64.51|64.11|64.52|64.12|64.46|64.06|5
1740354240000|2025-02-23 23:44:00|64.46|64.06|64.48|64.08|64.51|64.11|64.46|64.06|5
1740354250000|2025-02-23 23:44:10|64.47|64.07|64.46|64.06|64.47|64.07|64.45|64.05|5
1740354260000|2025-02-23 23:44:20|64.4|64|64.52|64.12|64.52|64.12|64.4|64|10
1740354270000|2025-02-23 23:44:30|64.51|64.11|64.52|64.12|64.54|64.14|64.51|64.11|4
1740354280000|2025-02-23 23:44:40|64.46|64.06|64.52|64.12|64.52|64.12|64.46|64.06|2
1740354300000|2025-02-23 23:45:00|64.47|64.07|64.54|64.14|64.54|64.14|64.47|64.07|4
1740354310000|2025-02-23 23:45:10|64.53|64.13|64.52|64.12|64.53|64.13|64.47|64.07|5
1740354320000|2025-02-23 23:45:20|64.47|64.07|64.52|64.12|64.52|64.12|64.47|64.07|2
1740354330000|2025-02-23 23:45:30|64.53|64.13|64.52|64.12|64.54|64.14|64.47|64.07|7
1740354340000|2025-02-23 23:45:40|64.51|64.11|64.52|64.12|64.52|64.12|64.47|64.07|5
1740354350000|2025-02-23 23:45:50|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1740354360000|2025-02-23 23:46:00|64.51|64.11|64.55|64.15|64.56|64.16|64.51|64.11|4
1740354370000|2025-02-23 23:46:10|64.48|64.08|64.55|64.15|64.6|64.2|64.48|64.08|6
1740354380000|2025-02-23 23:46:20|64.58|64.18|64.59|64.19|64.6|64.2|64.55|64.15|5
1740354390000|2025-02-23 23:46:30|64.58|64.18|64.58|64.18|64.61|64.21|64.56|64.16|14
1740354400000|2025-02-23 23:46:40|64.6|64.2|64.61|64.21|64.62|64.22|64.56|64.16|11
1740354410000|2025-02-23 23:46:50|64.6|64.2|64.59|64.19|64.61|64.21|64.59|64.19|4
1740354420000|2025-02-23 23:47:00|64.56|64.16|64.59|64.19|64.61|64.21|64.55|64.15|12
1740354430000|2025-02-23 23:47:10|64.58|64.18|64.59|64.19|64.62|64.22|64.58|64.18|6
1740354440000|2025-02-23 23:47:20|64.62|64.22|64.6|64.2|64.62|64.22|64.6|64.2|3
1740354450000|2025-02-23 23:47:30|64.59|64.19|64.58|64.18|64.61|64.21|64.58|64.18|4
1740354460000|2025-02-23 23:47:40|64.61|64.21|64.6|64.2|64.62|64.22|64.57|64.17|8
1740354470000|2025-02-23 23:47:50|64.59|64.19|64.6|64.2|64.6|64.2|64.59|64.19|2
1740354480000|2025-02-23 23:48:00|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740354490000|2025-02-23 23:48:10|64.58|64.18|64.63|64.23|64.63|64.23|64.58|64.18|2
1740354500000|2025-02-23 23:48:20|64.57|64.17|64.64|64.24|64.64|64.24|64.57|64.17|6
1740354510000|2025-02-23 23:48:30|64.58|64.18|64.64|64.24|64.64|64.24|64.58|64.18|3
1740354530000|2025-02-23 23:48:50|64.59|64.19|64.63|64.23|64.63|64.23|64.59|64.19|4
1740354550000|2025-02-23 23:49:10|64.64|64.24|64.64|64.24|64.64|64.24|64.64|64.24|1
1740354560000|2025-02-23 23:49:20|64.59|64.19|64.63|64.23|64.65|64.25|64.59|64.19|6
1740354570000|2025-02-23 23:49:30|64.58|64.18|64.63|64.23|64.65|64.25|64.58|64.18|5
1740354580000|2025-02-23 23:49:40|64.62|64.22|64.62|64.22|64.63|64.23|64.62|64.22|3
1740354590000|2025-02-23 23:49:50|64.57|64.17|64.62|64.22|64.65|64.25|64.57|64.17|6
1740354600000|2025-02-23 23:50:00|64.64|64.24|64.64|64.24|64.65|64.25|64.58|64.18|8
1740354610000|2025-02-23 23:50:10|64.58|64.18|64.65|64.25|64.68|64.28|64.58|64.18|8
1740354620000|2025-02-23 23:50:20|64.59|64.19|64.66|64.26|64.69|64.29|64.59|64.19|13
1740354630000|2025-02-23 23:50:30|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740354640000|2025-02-23 23:50:40|64.66|64.26|64.65|64.25|64.66|64.26|64.65|64.25|4
1740354650000|2025-02-23 23:50:50|64.66|64.26|64.65|64.25|64.66|64.26|64.65|64.25|2
1740354660000|2025-02-23 23:51:00|64.64|64.24|64.64|64.24|64.64|64.24|64.6|64.2|3
1740354670000|2025-02-23 23:51:10|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740354680000|2025-02-23 23:51:20|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1740354690000|2025-02-23 23:51:30|64.64|64.24|64.63|64.23|64.65|64.25|64.59|64.19|8
1740354700000|2025-02-23 23:51:40|64.66|64.26|64.65|64.25|64.66|64.26|64.64|64.24|4
1740354710000|2025-02-23 23:51:50|64.64|64.24|64.7|64.3|64.7|64.3|64.63|64.23|6
1740354720000|2025-02-23 23:52:00|64.71|64.31|64.67|64.27|64.71|64.31|64.62|64.22|7
1740354730000|2025-02-23 23:52:10|64.66|64.26|64.65|64.25|64.71|64.31|64.65|64.25|8
1740354740000|2025-02-23 23:52:20|64.64|64.24|64.65|64.25|64.65|64.25|64.64|64.24|2
1740354750000|2025-02-23 23:52:30|64.61|64.21|64.65|64.25|64.65|64.25|64.61|64.21|2
1740354760000|2025-02-23 23:52:40|64.6|64.2|64.65|64.25|64.67|64.27|64.6|64.2|7
1740354770000|2025-02-23 23:52:50|64.61|64.21|64.65|64.25|64.65|64.25|64.61|64.21|2
1740354780000|2025-02-23 23:53:00|64.67|64.27|64.65|64.25|64.67|64.27|64.65|64.25|2
1740354790000|2025-02-23 23:53:10|64.61|64.21|64.64|64.24|64.65|64.25|64.61|64.21|5
1740354800000|2025-02-23 23:53:20|64.66|64.26|64.69|64.29|64.73|64.33|64.66|64.26|4
1740354810000|2025-02-23 23:53:30|64.68|64.28|64.7|64.3|64.71|64.31|64.68|64.28|8
1740354820000|2025-02-23 23:53:40|64.69|64.29|64.66|64.26|64.69|64.29|64.66|64.26|5
1740354830000|2025-02-23 23:53:50|64.62|64.22|64.67|64.27|64.68|64.28|64.62|64.22|8
1740354840000|2025-02-23 23:54:00|64.7|64.3|64.69|64.29|64.7|64.3|64.66|64.26|8
1740354860000|2025-02-23 23:54:20|64.66|64.26|64.66|64.26|64.66|64.26|64.61|64.21|3
1740354870000|2025-02-23 23:54:30|64.61|64.21|64.65|64.25|64.65|64.25|64.61|64.21|10
1740354880000|2025-02-23 23:54:40|64.6|64.2|64.63|64.23|64.63|64.23|64.6|64.2|2
1740354890000|2025-02-23 23:54:50|64.65|64.25|64.65|64.25|64.65|64.25|64.65|64.25|1
1740354900000|2025-02-23 23:55:00|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|6
1740354910000|2025-02-23 23:55:10|64.66|64.26|64.67|64.27|64.67|64.27|64.63|64.23|8
1740354920000|2025-02-23 23:55:20|64.68|64.28|64.68|64.28|64.7|64.3|64.68|64.28|4
1740354930000|2025-02-23 23:55:30|64.65|64.25|64.69|64.29|64.69|64.29|64.6|64.2|12
1740354940000|2025-02-23 23:55:40|64.68|64.28|64.66|64.26|64.7|64.3|64.66|64.26|5
1740354950000|2025-02-23 23:55:50|64.61|64.21|64.66|64.26|64.66|64.26|64.61|64.21|2
1740354960000|2025-02-23 23:56:00|64.65|64.25|64.65|64.25|64.65|64.25|64.62|64.22|3
1740354970000|2025-02-23 23:56:10|64.63|64.23|64.65|64.25|64.65|64.25|64.63|64.23|4
1740354980000|2025-02-23 23:56:20|64.62|64.22|64.61|64.21|64.64|64.24|64.61|64.21|9
1740354990000|2025-02-23 23:56:30|64.58|64.18|64.58|64.18|64.6|64.2|64.58|64.18|5
1740355000000|2025-02-23 23:56:40|64.57|64.17|64.56|64.16|64.57|64.17|64.56|64.16|6
1740355010000|2025-02-23 23:56:50|64.52|64.12|64.51|64.11|64.52|64.12|64.48|64.08|3
1740355030000|2025-02-23 23:57:10|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1740355040000|2025-02-23 23:57:20|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1740355050000|2025-02-23 23:57:30|64.52|64.12|64.53|64.13|64.55|64.15|64.52|64.12|5
1740355110000|2025-02-23 23:58:30|64.52|64.12|64.52|64.12|64.53|64.13|64.52|64.12|3
1740355180000|2025-02-23 23:59:40|64.5|64.1|64.5|64.1|64.5|64.1|64.5|64.1|1
1740355200000|2025-02-24 00:00:00|64.54|64.14|64.5|64.1|64.61|64.21|64.5|64.1|15
1740355210000|2025-02-24 00:00:10|64.55|64.15|64.53|64.13|64.56|64.16|64.5|64.1|10
1740355220000|2025-02-24 00:00:20|64.52|64.12|64.55|64.15|64.55|64.15|64.48|64.08|12
1740355230000|2025-02-24 00:00:30|64.54|64.14|64.56|64.16|64.6|64.2|64.49|64.09|10
1740355240000|2025-02-24 00:00:40|64.5|64.1|64.55|64.15|64.56|64.16|64.5|64.1|11
1740355250000|2025-02-24 00:00:50|64.54|64.14|64.55|64.15|64.55|64.15|64.53|64.13|4
1740355260000|2025-02-24 00:01:00|64.59|64.19|64.54|64.14|64.59|64.19|64.54|64.14|5
1740355270000|2025-02-24 00:01:10|64.55|64.15|64.56|64.16|64.61|64.21|64.5|64.1|9
1740355280000|2025-02-24 00:01:20|64.54|64.14|64.51|64.11|64.54|64.14|64.51|64.11|6
1740355300000|2025-02-24 00:01:40|64.41|64.01|64.41|64.01|64.41|64.01|64.41|64.01|1
1740355310000|2025-02-24 00:01:50|64.4|64|64.4|64|64.41|64.01|64.4|64|3
1740355320000|2025-02-24 00:02:00|64.39|63.99|64.4|64|64.4|64|64.39|63.99|2
1740355330000|2025-02-24 00:02:10|64.39|63.99|64.4|64|64.4|64|64.39|63.99|2
1740355340000|2025-02-24 00:02:20|64.42|64.02|64.4|64|64.42|64.02|64.4|64|4
1740355360000|2025-02-24 00:02:40|64.33|63.93|64.34|63.94|64.35|63.95|64.33|63.93|3
1740355370000|2025-02-24 00:02:50|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1740355380000|2025-02-24 00:03:00|64.32|63.92|64.32|63.92|64.32|63.92|64.31|63.91|3
1740355390000|2025-02-24 00:03:10|64.33|63.93|64.31|63.91|64.33|63.93|64.31|63.91|3
1740355410000|2025-02-24 00:03:30|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740355420000|2025-02-24 00:03:40|64.33|63.93|64.31|63.91|64.33|63.93|64.31|63.91|3
1740355430000|2025-02-24 00:03:50|64.3|63.9|64.32|63.92|64.32|63.92|64.3|63.9|3
1740355440000|2025-02-24 00:04:00|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740355450000|2025-02-24 00:04:10|64.32|63.92|64.31|63.91|64.34|63.94|64.31|63.91|10
1740355460000|2025-02-24 00:04:20|64.32|63.92|64.31|63.91|64.32|63.92|64.3|63.9|5
1740355470000|2025-02-24 00:04:30|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740355490000|2025-02-24 00:04:50|64.33|63.93|64.31|63.91|64.33|63.93|64.31|63.91|2
1740355500000|2025-02-24 00:05:00|64.32|63.92|64.32|63.92|64.32|63.92|64.32|63.92|1
1740355510000|2025-02-24 00:05:10|64.31|63.91|64.32|63.92|64.33|63.93|64.31|63.91|5
1740355520000|2025-02-24 00:05:20|64.31|63.91|64.31|63.91|64.31|63.91|64.31|63.91|1
1740355530000|2025-02-24 00:05:30|64.33|63.93|64.35|63.95|64.35|63.95|64.32|63.92|4
1740355540000|2025-02-24 00:05:40|64.36|63.96|64.39|63.99|64.4|64|64.36|63.96|5
1740355550000|2025-02-24 00:05:50|64.4|64|64.4|64|64.4|64|64.4|64|1
1740355560000|2025-02-24 00:06:00|64.39|63.99|64.4|64|64.41|64.01|64.39|63.99|3
1740355570000|2025-02-24 00:06:10|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|2
1740355580000|2025-02-24 00:06:20|64.4|64|64.4|64|64.4|64|64.4|64|1
1740355600000|2025-02-24 00:06:40|64.41|64.01|64.35|63.95|64.41|64.01|64.35|63.95|6
1740355610000|2025-02-24 00:06:50|64.36|63.96|64.34|63.94|64.41|64.01|64.32|63.92|11
1740355620000|2025-02-24 00:07:00|64.33|63.93|64.39|63.99|64.39|63.99|64.32|63.92|5
1740355630000|2025-02-24 00:07:10|64.38|63.98|64.47|64.07|64.47|64.07|64.38|63.98|4
1740355640000|2025-02-24 00:07:20|64.49|64.09|64.5|64.1|64.51|64.11|64.49|64.09|3
1740355650000|2025-02-24 00:07:30|64.51|64.11|64.51|64.11|64.55|64.15|64.51|64.11|7
1740355660000|2025-02-24 00:07:40|64.52|64.12|64.51|64.11|64.52|64.12|64.51|64.11|2
1740355670000|2025-02-24 00:07:50|64.52|64.12|64.52|64.12|64.52|64.12|64.52|64.12|1
1740355690000|2025-02-24 00:08:10|64.53|64.13|64.52|64.12|64.55|64.15|64.52|64.12|7
1740355700000|2025-02-24 00:08:20|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|4
1740355710000|2025-02-24 00:08:30|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740355720000|2025-02-24 00:08:40|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|10
1740355730000|2025-02-24 00:08:50|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|2
1740355740000|2025-02-24 00:09:00|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|4
1740355750000|2025-02-24 00:09:10|64.56|64.16|64.59|64.19|64.59|64.19|64.56|64.16|2
1740355760000|2025-02-24 00:09:20|64.55|64.15|64.54|64.14|64.6|64.2|64.54|64.14|8
1740355770000|2025-02-24 00:09:30|64.48|64.08|64.54|64.14|64.55|64.15|64.48|64.08|7
1740355780000|2025-02-24 00:09:40|64.5|64.1|64.54|64.14|64.54|64.14|64.49|64.09|4
1740355790000|2025-02-24 00:09:50|64.5|64.1|64.54|64.14|64.54|64.14|64.5|64.1|4
1740355800000|2025-02-24 00:10:00|64.53|64.13|64.53|64.13|64.53|64.13|64.53|64.13|1
1740355810000|2025-02-24 00:10:10|64.52|64.12|64.53|64.13|64.53|64.13|64.52|64.12|4
1740355820000|2025-02-24 00:10:20|64.54|64.14|64.59|64.19|64.59|64.19|64.5|64.1|8
1740355830000|2025-02-24 00:10:30|64.61|64.21|64.61|64.21|64.63|64.23|64.6|64.2|6
1740355840000|2025-02-24 00:10:40|64.62|64.22|64.59|64.19|64.62|64.22|64.59|64.19|2
1740355850000|2025-02-24 00:10:50|64.58|64.18|64.6|64.2|64.6|64.2|64.58|64.18|3
1740355860000|2025-02-24 00:11:00|64.59|64.19|64.59|64.19|64.6|64.2|64.59|64.19|3
1740355870000|2025-02-24 00:11:10|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|2
1740355880000|2025-02-24 00:11:20|64.58|64.18|64.59|64.19|64.59|64.19|64.58|64.18|2
1740355890000|2025-02-24 00:11:30|64.58|64.18|64.66|64.26|64.66|64.26|64.58|64.18|5
1740355910000|2025-02-24 00:11:50|64.71|64.31|64.65|64.25|64.71|64.31|64.62|64.22|5
1740355920000|2025-02-24 00:12:00|64.62|64.22|64.63|64.23|64.66|64.26|64.62|64.22|8
1740355930000|2025-02-24 00:12:10|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740355960000|2025-02-24 00:12:40|64.64|64.24|64.61|64.21|64.64|64.24|64.6|64.2|4
1740355970000|2025-02-24 00:12:50|64.62|64.22|64.63|64.23|64.65|64.25|64.62|64.22|9
1740355980000|2025-02-24 00:13:00|64.62|64.22|64.63|64.23|64.64|64.24|64.62|64.22|7
1740355990000|2025-02-24 00:13:10|64.64|64.24|64.62|64.22|64.64|64.24|64.61|64.21|3
1740356000000|2025-02-24 00:13:20|64.63|64.23|64.62|64.22|64.64|64.24|64.61|64.21|5
1740356010000|2025-02-24 00:13:30|64.63|64.23|64.63|64.23|64.64|64.24|64.62|64.22|7
1740356020000|2025-02-24 00:13:40|64.62|64.22|64.62|64.22|64.63|64.23|64.62|64.22|5
1740356030000|2025-02-24 00:13:50|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|4
1740356040000|2025-02-24 00:14:00|64.65|64.25|64.65|64.25|64.65|64.25|64.62|64.22|10
1740356050000|2025-02-24 00:14:10|64.71|64.31|64.73|64.33|64.79|64.39|64.7|64.3|10
1740356060000|2025-02-24 00:14:20|64.74|64.34|64.73|64.33|64.74|64.34|64.73|64.33|2
1740356070000|2025-02-24 00:14:30|64.74|64.34|64.74|64.34|64.75|64.35|64.73|64.33|6
1740356100000|2025-02-24 00:15:00|64.73|64.33|64.71|64.31|64.73|64.33|64.68|64.28|5
1740356110000|2025-02-24 00:15:10|64.73|64.33|64.71|64.31|64.74|64.34|64.71|64.31|9
1740356120000|2025-02-24 00:15:20|64.72|64.32|64.72|64.32|64.73|64.33|64.7|64.3|8
1740356130000|2025-02-24 00:15:30|64.74|64.34|64.74|64.34|64.76|64.36|64.7|64.3|8
1740356140000|2025-02-24 00:15:40|64.73|64.33|64.73|64.33|64.73|64.33|64.73|64.33|1
1740356150000|2025-02-24 00:15:50|64.72|64.32|64.73|64.33|64.73|64.33|64.71|64.31|6
1740356160000|2025-02-24 00:16:00|64.74|64.34|64.65|64.25|64.74|64.34|64.65|64.25|13
1740356170000|2025-02-24 00:16:10|64.64|64.24|64.65|64.25|64.66|64.26|64.64|64.24|4
1740356180000|2025-02-24 00:16:20|64.64|64.24|64.62|64.22|64.64|64.24|64.61|64.21|6
1740356190000|2025-02-24 00:16:30|64.58|64.18|64.56|64.16|64.58|64.18|64.55|64.15|12
1740356200000|2025-02-24 00:16:40|64.55|64.15|64.61|64.21|64.61|64.21|64.55|64.15|11
1740356210000|2025-02-24 00:16:50|64.6|64.2|64.55|64.15|64.61|64.21|64.55|64.15|7
1740356220000|2025-02-24 00:17:00|64.56|64.16|64.55|64.15|64.56|64.16|64.53|64.13|9
1740356230000|2025-02-24 00:17:10|64.54|64.14|64.53|64.13|64.54|64.14|64.47|64.07|8
1740356250000|2025-02-24 00:17:30|64.52|64.12|64.5|64.1|64.53|64.13|64.48|64.08|7
1740356260000|2025-02-24 00:17:40|64.51|64.11|64.51|64.11|64.53|64.13|64.5|64.1|7
1740356270000|2025-02-24 00:17:50|64.53|64.13|64.5|64.1|64.53|64.13|64.5|64.1|8
1740356280000|2025-02-24 00:18:00|64.47|64.07|64.48|64.08|64.48|64.08|64.46|64.06|6
1740356290000|2025-02-24 00:18:10|64.43|64.03|64.51|64.11|64.51|64.11|64.43|64.03|7
1740356300000|2025-02-24 00:18:20|64.5|64.1|64.5|64.1|64.51|64.11|64.47|64.07|9
1740356310000|2025-02-24 00:18:30|64.52|64.12|64.56|64.16|64.59|64.19|64.52|64.12|10
1740356320000|2025-02-24 00:18:40|64.55|64.15|64.55|64.15|64.62|64.22|64.55|64.15|10
1740356340000|2025-02-24 00:19:00|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740356350000|2025-02-24 00:19:10|64.55|64.15|64.62|64.22|64.62|64.22|64.55|64.15|6
1740356360000|2025-02-24 00:19:20|64.61|64.21|64.61|64.21|64.62|64.22|64.56|64.16|11
1740356370000|2025-02-24 00:19:30|64.6|64.2|64.62|64.22|64.63|64.23|64.6|64.2|7
1740356380000|2025-02-24 00:19:40|64.55|64.15|64.55|64.15|64.62|64.22|64.55|64.15|8
1740356390000|2025-02-24 00:19:50|64.56|64.16|64.55|64.15|64.56|64.16|64.52|64.12|7
1740356400000|2025-02-24 00:20:00|64.54|64.14|64.54|64.14|64.56|64.16|64.51|64.11|6
1740356410000|2025-02-24 00:20:10|64.56|64.16|64.54|64.14|64.56|64.16|64.53|64.13|9
1740356420000|2025-02-24 00:20:20|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|6
1740356430000|2025-02-24 00:20:30|64.53|64.13|64.51|64.11|64.53|64.13|64.49|64.09|7
1740356440000|2025-02-24 00:20:40|64.52|64.12|64.52|64.12|64.52|64.12|64.5|64.1|7
1740356450000|2025-02-24 00:20:50|64.53|64.13|64.47|64.07|64.53|64.13|64.47|64.07|5
1740356460000|2025-02-24 00:21:00|64.48|64.08|64.45|64.05|64.51|64.11|64.4|64|7
1740356470000|2025-02-24 00:21:10|64.49|64.09|64.53|64.13|64.54|64.14|64.46|64.06|10
1740356480000|2025-02-24 00:21:20|64.54|64.14|64.58|64.18|64.59|64.19|64.54|64.14|8
1740356490000|2025-02-24 00:21:30|64.57|64.17|64.56|64.16|64.59|64.19|64.52|64.12|8
1740356500000|2025-02-24 00:21:40|64.55|64.15|64.56|64.16|64.56|64.16|64.55|64.15|4
1740356510000|2025-02-24 00:21:50|64.58|64.18|64.56|64.16|64.61|64.21|64.56|64.16|8
1740356520000|2025-02-24 00:22:00|64.58|64.18|64.56|64.16|64.58|64.18|64.55|64.15|5
1740356530000|2025-02-24 00:22:10|64.61|64.21|64.62|64.22|64.63|64.23|64.61|64.21|8
1740356540000|2025-02-24 00:22:20|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|8
1740356550000|2025-02-24 00:22:30|64.61|64.21|64.61|64.21|64.62|64.22|64.57|64.17|6
1740356560000|2025-02-24 00:22:40|64.62|64.22|64.62|64.22|64.62|64.22|64.56|64.16|7
1740356570000|2025-02-24 00:22:50|64.63|64.23|64.62|64.22|64.63|64.23|64.61|64.21|8
1740356580000|2025-02-24 00:23:00|64.63|64.23|64.62|64.22|64.63|64.23|64.62|64.22|4
1740356590000|2025-02-24 00:23:10|64.63|64.23|64.64|64.24|64.64|64.24|64.59|64.19|6
1740356600000|2025-02-24 00:23:20|64.63|64.23|64.56|64.16|64.64|64.24|64.56|64.16|8
1740356610000|2025-02-24 00:23:30|64.51|64.11|64.56|64.16|64.56|64.16|64.51|64.11|2
1740356620000|2025-02-24 00:23:40|64.55|64.15|64.55|64.15|64.55|64.15|64.55|64.15|1
1740356630000|2025-02-24 00:23:50|64.56|64.16|64.55|64.15|64.56|64.16|64.55|64.15|6
1740356640000|2025-02-24 00:24:00|64.54|64.14|64.61|64.21|64.61|64.21|64.54|64.14|5
1740356650000|2025-02-24 00:24:10|64.62|64.22|64.63|64.23|64.66|64.26|64.61|64.21|9
1740356660000|2025-02-24 00:24:20|64.62|64.22|64.63|64.23|64.64|64.24|64.56|64.16|10
1740356670000|2025-02-24 00:24:30|64.64|64.24|64.64|64.24|64.64|64.24|64.63|64.23|3
1740356690000|2025-02-24 00:24:50|64.63|64.23|64.63|64.23|64.63|64.23|64.63|64.23|1
1740356700000|2025-02-24 00:25:00|64.64|64.24|64.63|64.23|64.64|64.24|64.62|64.22|3
1740356710000|2025-02-24 00:25:10|64.61|64.21|64.64|64.24|64.64|64.24|64.61|64.21|5
1740356720000|2025-02-24 00:25:20|64.62|64.22|64.63|64.23|64.63|64.23|64.61|64.21|5
1740356730000|2025-02-24 00:25:30|64.62|64.22|64.63|64.23|64.63|64.23|64.62|64.22|2
1740356740000|2025-02-24 00:25:40|64.61|64.21|64.61|64.21|64.61|64.21|64.6|64.2|3
1740356750000|2025-02-24 00:25:50|64.63|64.23|64.56|64.16|64.63|64.23|64.54|64.14|12
1740356760000|2025-02-24 00:26:00|64.55|64.15|64.56|64.16|64.61|64.21|64.55|64.15|11
1740356770000|2025-02-24 00:26:10|64.57|64.17|64.55|64.15|64.57|64.17|64.55|64.15|4
1740356780000|2025-02-24 00:26:20|64.56|64.16|64.55|64.15|64.56|64.16|64.54|64.14|7
1740356790000|2025-02-24 00:26:30|64.56|64.16|64.56|64.16|64.56|64.16|64.54|64.14|5
1740356800000|2025-02-24 00:26:40|64.55|64.15|64.56|64.16|64.56|64.16|64.54|64.14|5
1740356810000|2025-02-24 00:26:50|64.55|64.15|64.53|64.13|64.56|64.16|64.53|64.13|7
1740356820000|2025-02-24 00:27:00|64.54|64.14|64.54|64.14|64.54|64.14|64.51|64.11|7
1740356830000|2025-02-24 00:27:10|64.56|64.16|64.61|64.21|64.61|64.21|64.54|64.14|13
1740356840000|2025-02-24 00:27:20|64.6|64.2|64.55|64.15|64.61|64.21|64.55|64.15|6
1740356860000|2025-02-24 00:27:40|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740356870000|2025-02-24 00:27:50|64.55|64.15|64.53|64.13|64.55|64.15|64.52|64.12|8
1740356880000|2025-02-24 00:28:00|64.54|64.14|64.55|64.15|64.55|64.15|64.53|64.13|4
1740356890000|2025-02-24 00:28:10|64.53|64.13|64.55|64.15|64.55|64.15|64.53|64.13|7
1740356900000|2025-02-24 00:28:20|64.56|64.16|64.57|64.17|64.61|64.21|64.56|64.16|6
1740356910000|2025-02-24 00:28:30|64.49|64.09|64.51|64.11|64.57|64.17|64.49|64.09|6
1740356920000|2025-02-24 00:28:40|64.55|64.15|64.56|64.16|64.58|64.18|64.55|64.15|5
1740356930000|2025-02-24 00:28:50|64.58|64.18|64.55|64.15|64.58|64.18|64.51|64.11|7
1740356940000|2025-02-24 00:29:00|64.54|64.14|64.54|64.14|64.55|64.15|64.54|64.14|3
1740356950000|2025-02-24 00:29:10|64.55|64.15|64.53|64.13|64.55|64.15|64.52|64.12|3
1740356960000|2025-02-24 00:29:20|64.54|64.14|64.55|64.15|64.55|64.15|64.53|64.13|7
1740356970000|2025-02-24 00:29:30|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|4
1740356980000|2025-02-24 00:29:40|64.54|64.14|64.54|64.14|64.54|64.14|64.54|64.14|1
1740357000000|2025-02-24 00:30:00|64.52|64.12|64.54|64.14|64.55|64.15|64.52|64.12|5
1740357010000|2025-02-24 00:30:10|64.53|64.13|64.54|64.14|64.55|64.15|64.53|64.13|7
1740357020000|2025-02-24 00:30:20|64.55|64.15|64.54|64.14|64.55|64.15|64.54|64.14|4
1740357030000|2025-02-24 00:30:30|64.53|64.13|64.53|64.13|64.54|64.14|64.53|64.13|5
1740357040000|2025-02-24 00:30:40|64.54|64.14|64.53|64.13|64.54|64.14|64.53|64.13|2
1740357050000|2025-02-24 00:30:50|64.54|64.14|64.54|64.14|64.54|64.14|64.48|64.08|4
1740357060000|2025-02-24 00:31:00|64.53|64.13|64.53|64.13|64.53|64.13|64.47|64.07|3
1740357070000|2025-02-24 00:31:10|64.48|64.08|64.47|64.07|64.49|64.09|64.44|64.04|5
1740357080000|2025-02-24 00:31:20|64.46|64.06|64.46|64.06|64.46|64.06|64.46|64.06|1
1740357090000|2025-02-24 00:31:30|64.45|64.05|64.45|64.05|64.47|64.07|64.45|64.05|5
1740357100000|2025-02-24 00:31:40|64.48|64.08|64.47|64.07|64.48|64.08|64.47|64.07|2
1740357110000|2025-02-24 00:31:50|64.42|64.02|64.47|64.07|64.47|64.07|64.42|64.02|5
1740357120000|2025-02-24 00:32:00|64.51|64.11|64.52|64.12|64.52|64.12|64.51|64.11|2
1740357130000|2025-02-24 00:32:10|64.54|64.14|64.54|64.14|64.54|64.14|64.52|64.12|7
1740357140000|2025-02-24 00:32:20|64.53|64.13|64.51|64.11|64.53|64.13|64.51|64.11|2
1740357150000|2025-02-24 00:32:30|64.5|64.1|64.46|64.06|64.5|64.1|64.41|64.01|5
1740357160000|2025-02-24 00:32:40|64.47|64.07|64.45|64.05|64.47|64.07|64.42|64.02|5
1740357170000|2025-02-24 00:32:50|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|4
1740357180000|2025-02-24 00:33:00|64.39|63.99|64.44|64.04|64.46|64.06|64.39|63.99|9
1740357190000|2025-02-24 00:33:10|64.45|64.05|64.43|64.03|64.45|64.05|64.43|64.03|5
1740357200000|2025-02-24 00:33:20|64.38|63.98|64.41|64.01|64.41|64.01|64.38|63.98|4
1740357210000|2025-02-24 00:33:30|64.42|64.02|64.41|64.01|64.42|64.02|64.41|64.01|2
1740357220000|2025-02-24 00:33:40|64.44|64.04|64.44|64.04|64.44|64.04|64.42|64.02|4
1740357230000|2025-02-24 00:33:50|64.43|64.03|64.43|64.03|64.45|64.05|64.42|64.02|8
1740357240000|2025-02-24 00:34:00|64.45|64.05|64.42|64.02|64.45|64.05|64.42|64.02|10
1740357250000|2025-02-24 00:34:10|64.43|64.03|64.43|64.03|64.45|64.05|64.42|64.02|7
1740357260000|2025-02-24 00:34:20|64.46|64.06|64.52|64.12|64.52|64.12|64.46|64.06|10
1740357270000|2025-02-24 00:34:30|64.51|64.11|64.51|64.11|64.52|64.12|64.51|64.11|7
1740357280000|2025-02-24 00:34:40|64.52|64.12|64.52|64.12|64.53|64.13|64.51|64.11|6
1740357290000|2025-02-24 00:34:50|64.51|64.11|64.55|64.15|64.55|64.15|64.51|64.11|9
1740357300000|2025-02-24 00:35:00|64.56|64.16|64.55|64.15|64.59|64.19|64.49|64.09|11
1740357310000|2025-02-24 00:35:10|64.54|64.14|64.55|64.15|64.55|64.15|64.54|64.14|2
1740357320000|2025-02-24 00:35:20|64.54|64.14|64.54|64.14|64.54|64.14|64.5|64.1|3
1740357330000|2025-02-24 00:35:30|64.56|64.16|64.55|64.15|64.57|64.17|64.55|64.15|3
1740357340000|2025-02-24 00:35:40|64.53|64.13|64.54|64.14|64.54|64.14|64.53|64.13|2
1740357350000|2025-02-24 00:35:50|64.53|64.13|64.52|64.12|64.53|64.13|64.52|64.12|4
1740357360000|2025-02-24 00:36:00|64.53|64.13|64.47|64.07|64.53|64.13|64.47|64.07|9
1740357370000|2025-02-24 00:36:10|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1740357380000|2025-02-24 00:36:20|64.46|64.06|64.45|64.05|64.46|64.06|64.45|64.05|2
1740357390000|2025-02-24 00:36:30|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1740357400000|2025-02-24 00:36:40|64.43|64.03|64.44|64.04|64.46|64.06|64.43|64.03|14
1740357420000|2025-02-24 00:37:00|64.43|64.03|64.47|64.07|64.47|64.07|64.43|64.03|2
1740357430000|2025-02-24 00:37:10|64.48|64.08|64.46|64.06|64.48|64.08|64.41|64.01|5
1740357440000|2025-02-24 00:37:20|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1740357450000|2025-02-24 00:37:30|64.44|64.04|64.44|64.04|64.44|64.04|64.44|64.04|1
1740357460000|2025-02-24 00:37:40|64.45|64.05|64.44|64.04|64.45|64.05|64.44|64.04|4
1740357470000|2025-02-24 00:37:50|64.45|64.05|64.52|64.12|64.52|64.12|64.45|64.05|5
1740357480000|2025-02-24 00:38:00|64.5|64.1|64.46|64.06|64.51|64.11|64.46|64.06|4
1740357490000|2025-02-24 00:38:10|64.45|64.05|64.45|64.05|64.45|64.05|64.45|64.05|1
1740357500000|2025-02-24 00:38:20|64.44|64.04|64.43|64.03|64.44|64.04|64.43|64.03|2
1740357510000|2025-02-24 00:38:30|64.44|64.04|64.47|64.07|64.47|64.07|64.44|64.04|2
1740357520000|2025-02-24 00:38:40|64.46|64.06|64.44|64.04|64.46|64.06|64.44|64.04|3
1740357530000|2025-02-24 00:38:50|64.43|64.03|64.44|64.04|64.44|64.04|64.43|64.03|2
1740357540000|2025-02-24 00:39:00|64.43|64.03|64.42|64.02|64.43|64.03|64.38|63.98|4
1740357560000|2025-02-24 00:39:20|64.38|63.98|64.42|64.02|64.44|64.04|64.38|63.98|5
1740357570000|2025-02-24 00:39:30|64.43|64.03|64.34|63.94|64.43|64.03|64.28|63.88|10
1740357580000|2025-02-24 00:39:40|64.35|63.95|64.34|63.94|64.35|63.95|64.27|63.87|7
1740357590000|2025-02-24 00:39:50|64.35|63.95|64.34|63.94|64.36|63.96|64.34|63.94|8
1740357600000|2025-02-24 00:40:00|64.36|63.96|64.35|63.95|64.36|63.96|64.35|63.95|2
1740357620000|2025-02-24 00:40:20|64.34|63.94|64.34|63.94|64.35|63.95|64.34|63.94|3
1740357630000|2025-02-24 00:40:30|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|6
1740357640000|2025-02-24 00:40:40|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|8
1740357650000|2025-02-24 00:40:50|64.33|63.93|64.33|63.93|64.34|63.94|64.33|63.93|3
1740357660000|2025-02-24 00:41:00|64.34|63.94|64.33|63.93|64.34|63.94|64.32|63.92|12
1740357670000|2025-02-24 00:41:10|64.29|63.89|64.27|63.87|64.32|63.92|64.21|63.81|15
1740357680000|2025-02-24 00:41:20|64.26|63.86|64.24|63.84|64.27|63.87|64.21|63.81|10
1740357700000|2025-02-24 00:41:40|64.2|63.8|64.23|63.83|64.24|63.84|64.2|63.8|4
1740357710000|2025-02-24 00:41:50|64.21|63.81|64.18|63.78|64.22|63.82|64.16|63.76|16
1740357720000|2025-02-24 00:42:00|64.19|63.79|64.23|63.83|64.23|63.83|64.19|63.79|8
1740357730000|2025-02-24 00:42:10|64.22|63.82|64.22|63.82|64.24|63.84|64.22|63.82|5
1740357750000|2025-02-24 00:42:30|64.18|63.78|64.22|63.82|64.22|63.82|64.18|63.78|2
1740357760000|2025-02-24 00:42:40|64.18|63.78|64.23|63.83|64.25|63.85|64.18|63.78|8
1740357770000|2025-02-24 00:42:50|64.25|63.85|64.21|63.81|64.25|63.85|64.21|63.81|10
1740357780000|2025-02-24 00:43:00|64.2|63.8|64.23|63.83|64.23|63.83|64.2|63.8|3
1740357790000|2025-02-24 00:43:10|64.24|63.84|64.24|63.84|64.24|63.84|64.22|63.82|5
1740357820000|2025-02-24 00:43:40|64.25|63.85|64.24|63.84|64.25|63.85|64.24|63.84|2
1740357830000|2025-02-24 00:43:50|64.23|63.83|64.21|63.81|64.23|63.83|64.21|63.81|4
1740357840000|2025-02-24 00:44:00|64.22|63.82|64.23|63.83|64.25|63.85|64.22|63.82|5
1740357860000|2025-02-24 00:44:20|64.22|63.82|64.23|63.83|64.23|63.83|64.22|63.82|4
1740357870000|2025-02-24 00:44:30|64.24|63.84|64.24|63.84|64.24|63.84|64.22|63.82|10
1740357880000|2025-02-24 00:44:40|64.23|63.83|64.23|63.83|64.23|63.83|64.23|63.83|1
1740357890000|2025-02-24 00:44:50|64.24|63.84|64.23|63.83|64.24|63.84|64.17|63.77|6
1740357900000|2025-02-24 00:45:00|64.22|63.82|64.24|63.84|64.25|63.85|64.22|63.82|8
1740357910000|2025-02-24 00:45:10|64.25|63.85|64.24|63.84|64.25|63.85|64.21|63.81|10
1740357920000|2025-02-24 00:45:20|64.23|63.83|64.33|63.93|64.34|63.94|64.22|63.82|14
1740357930000|2025-02-24 00:45:30|64.34|63.94|64.33|63.93|64.34|63.94|64.3|63.9|7
1740357940000|2025-02-24 00:45:40|64.34|63.94|64.34|63.94|64.35|63.95|64.3|63.9|8
1740357950000|2025-02-24 00:45:50|64.32|63.92|64.33|63.93|64.37|63.97|64.32|63.92|12
1740357960000|2025-02-24 00:46:00|64.32|63.92|64.34|63.94|64.35|63.95|64.32|63.92|8
1740357970000|2025-02-24 00:46:10|64.35|63.95|64.34|63.94|64.35|63.95|64.34|63.94|2
1740357980000|2025-02-24 00:46:20|64.35|63.95|64.35|63.95|64.35|63.95|64.34|63.94|3
1740358010000|2025-02-24 00:46:50|64.34|63.94|64.34|63.94|64.35|63.95|64.33|63.93|6
1740358020000|2025-02-24 00:47:00|64.35|63.95|64.35|63.95|64.41|64.01|64.35|63.95|9
1740358030000|2025-02-24 00:47:10|64.36|63.96|64.35|63.95|64.36|63.96|64.35|63.95|2
1740358040000|2025-02-24 00:47:20|64.34|63.94|64.45|64.05|64.45|64.05|64.34|63.94|6
1740358050000|2025-02-24 00:47:30|64.42|64.02|64.36|63.96|64.42|64.02|64.35|63.95|15
1740358060000|2025-02-24 00:47:40|64.35|63.95|64.34|63.94|64.38|63.98|64.34|63.94|10
1740358070000|2025-02-24 00:47:50|64.35|63.95|64.33|63.93|64.35|63.95|64.3|63.9|3
1740358080000|2025-02-24 00:48:00|64.35|63.95|64.36|63.96|64.41|64.01|64.35|63.95|7
1740358090000|2025-02-24 00:48:10|64.35|63.95|64.36|63.96|64.36|63.96|64.35|63.95|8
1740358100000|2025-02-24 00:48:20|64.31|63.91|64.41|64.01|64.41|64.01|64.31|63.91|5
1740358110000|2025-02-24 00:48:30|64.39|63.99|64.42|64.02|64.42|64.02|64.37|63.97|6
1740358120000|2025-02-24 00:48:40|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|2
1740358130000|2025-02-24 00:48:50|64.41|64.01|64.37|63.97|64.41|64.01|64.37|63.97|3
1740358140000|2025-02-24 00:49:00|64.35|63.95|64.35|63.95|64.36|63.96|64.35|63.95|3
1740358150000|2025-02-24 00:49:10|64.36|63.96|64.41|64.01|64.41|64.01|64.36|63.96|9
1740358160000|2025-02-24 00:49:20|64.42|64.02|64.36|63.96|64.42|64.02|64.36|63.96|10
1740358170000|2025-02-24 00:49:30|64.37|63.97|64.36|63.96|64.37|63.97|64.36|63.96|4
1740358180000|2025-02-24 00:49:40|64.35|63.95|64.34|63.94|64.36|63.96|64.34|63.94|8
1740358190000|2025-02-24 00:49:50|64.33|63.93|64.34|63.94|64.34|63.94|64.3|63.9|8
1740358210000|2025-02-24 00:50:10|64.33|63.93|64.33|63.93|64.33|63.93|64.31|63.91|3
1740358220000|2025-02-24 00:50:20|64.27|63.87|64.27|63.87|64.33|63.93|64.27|63.87|9
1740358230000|2025-02-24 00:50:30|64.32|63.92|64.32|63.92|64.32|63.92|64.23|63.83|11
1740358240000|2025-02-24 00:50:40|64.31|63.91|64.28|63.88|64.32|63.92|64.27|63.87|7
1740358250000|2025-02-24 00:50:50|64.27|63.87|64.28|63.88|64.28|63.88|64.24|63.84|6
1740358260000|2025-02-24 00:51:00|64.27|63.87|64.32|63.92|64.32|63.92|64.27|63.87|2
1740358270000|2025-02-24 00:51:10|64.33|63.93|64.35|63.95|64.36|63.96|64.33|63.93|10
1740358280000|2025-02-24 00:51:20|64.34|63.94|64.34|63.94|64.36|63.96|64.34|63.94|12
1740358290000|2025-02-24 00:51:30|64.37|63.97|64.34|63.94|64.37|63.97|64.34|63.94|3
1740358300000|2025-02-24 00:51:40|64.29|63.89|64.34|63.94|64.34|63.94|64.28|63.88|6
1740358310000|2025-02-24 00:51:50|64.37|63.97|64.35|63.95|64.37|63.97|64.35|63.95|5
1740358320000|2025-02-24 00:52:00|64.36|63.96|64.36|63.96|64.37|63.97|64.35|63.95|10
1740358330000|2025-02-24 00:52:10|64.35|63.95|64.37|63.97|64.41|64.01|64.33|63.93|9
1740358340000|2025-02-24 00:52:20|64.32|63.92|64.35|63.95|64.35|63.95|64.32|63.92|3
1740358350000|2025-02-24 00:52:30|64.3|63.9|64.34|63.94|64.34|63.94|64.3|63.9|2
1740358360000|2025-02-24 00:52:40|64.35|63.95|64.35|63.95|64.36|63.96|64.34|63.94|6
1740358370000|2025-02-24 00:52:50|64.34|63.94|64.42|64.02|64.42|64.02|64.3|63.9|7
1740358380000|2025-02-24 00:53:00|64.43|64.03|64.42|64.02|64.43|64.03|64.42|64.02|4
1740358400000|2025-02-24 00:53:20|64.41|64.01|64.42|64.02|64.42|64.02|64.41|64.01|6
1740358410000|2025-02-24 00:53:30|64.46|64.06|64.43|64.03|64.46|64.06|64.43|64.03|2
1740358420000|2025-02-24 00:53:40|64.42|64.02|64.36|63.96|64.42|64.02|64.36|63.96|7
1740358430000|2025-02-24 00:53:50|64.35|63.95|64.35|63.95|64.37|63.97|64.35|63.95|6
1740358440000|2025-02-24 00:54:00|64.3|63.9|64.41|64.01|64.42|64.02|64.3|63.9|8
1740358450000|2025-02-24 00:54:10|64.42|64.02|64.36|63.96|64.42|64.02|64.35|63.95|13
1740358460000|2025-02-24 00:54:20|64.3|63.9|64.36|63.96|64.37|63.97|64.3|63.9|5
1740358470000|2025-02-24 00:54:30|64.35|63.95|64.35|63.95|64.37|63.97|64.35|63.95|7
1740358490000|2025-02-24 00:54:50|64.34|63.94|64.34|63.94|64.35|63.95|64.29|63.89|5
1740358510000|2025-02-24 00:55:10|64.33|63.93|64.34|63.94|64.34|63.94|64.33|63.93|2
1740358520000|2025-02-24 00:55:20|64.29|63.89|64.33|63.93|64.33|63.93|64.28|63.88|6
1740358530000|2025-02-24 00:55:30|64.27|63.87|64.33|63.93|64.33|63.93|64.27|63.87|2
1740358540000|2025-02-24 00:55:40|64.34|63.94|64.34|63.94|64.36|63.96|64.29|63.89|8
1740358550000|2025-02-24 00:55:50|64.33|63.93|64.33|63.93|64.33|63.93|64.33|63.93|1
1740358560000|2025-02-24 00:56:00|64.34|63.94|64.33|63.93|64.34|63.94|64.33|63.93|8
1740358570000|2025-02-24 00:56:10|64.29|63.89|64.33|63.93|64.33|63.93|64.29|63.89|4
1740358580000|2025-02-24 00:56:20|64.34|63.94|64.34|63.94|64.34|63.94|64.34|63.94|1
1740358600000|2025-02-24 00:56:40|64.33|63.93|64.3|63.9|64.33|63.93|64.29|63.89|3
1740358610000|2025-02-24 00:56:50|64.31|63.91|64.27|63.87|64.33|63.93|64.27|63.87|7
1740358620000|2025-02-24 00:57:00|64.25|63.85|64.32|63.92|64.32|63.92|64.25|63.85|5
1740358630000|2025-02-24 00:57:10|64.33|63.93|64.32|63.92|64.33|63.93|64.24|63.84|10
1740358640000|2025-02-24 00:57:20|64.33|63.93|64.32|63.92|64.33|63.93|64.32|63.92|4
1740358680000|2025-02-24 00:58:00|64.29|63.89|64.3|63.9|64.3|63.9|64.28|63.88|3
1740358690000|2025-02-24 00:58:10|64.29|63.89|64.31|63.91|64.32|63.92|64.29|63.89|6
1740358700000|2025-02-24 00:58:20|64.32|63.92|64.33|63.93|64.33|63.93|64.32|63.92|2
1740358710000|2025-02-24 00:58:30|64.32|63.92|64.32|63.92|64.33|63.93|64.31|63.91|7
1740358720000|2025-02-24 00:58:40|64.31|63.91|64.31|63.91|64.33|63.93|64.31|63.91|9
1740358730000|2025-02-24 00:58:50|64.32|63.92|64.31|63.91|64.33|63.93|64.31|63.91|11
1740358740000|2025-02-24 00:59:00|64.33|63.93|64.31|63.91|64.33|63.93|64.31|63.91|11
1740358750000|2025-02-24 00:59:10|64.32|63.92|64.28|63.88|64.32|63.92|64.28|63.88|11
1740358760000|2025-02-24 00:59:20|64.27|63.87|64.25|63.85|64.28|63.88|64.25|63.85|7
1740358780000|2025-02-24 00:59:40|64.24|63.84|64.24|63.84|64.24|63.84|64.18|63.78|5
1740358790000|2025-02-24 00:59:50|64.19|63.79|64.25|63.85|64.26|63.86|64.19|63.79|8
1740358800000|2025-02-24 01:00:00|64.27|63.87|64.24|63.84|64.27|63.87|64.18|63.78|13
1740358810000|2025-02-24 01:00:10|64.22|63.82|64.23|63.83|64.25|63.85|64.22|63.82|5
1740358820000|2025-02-24 01:00:20|64.24|63.84|64.23|63.83|64.25|63.85|64.23|63.83|11
1740358830000|2025-02-24 01:00:30|64.25|63.85|64.24|63.84|64.25|63.85|64.18|63.78|9
1740358840000|2025-02-24 01:00:40|64.23|63.83|64.23|63.83|64.24|63.84|64.23|63.83|9
1740358850000|2025-02-24 01:00:50|64.24|63.84|64.23|63.83|64.24|63.84|64.18|63.78|9
1740358860000|2025-02-24 01:01:00|64.22|63.82|64.22|63.82|64.23|63.83|64.22|63.82|3
1740358870000|2025-02-24 01:01:10|64.17|63.77|64.24|63.84|64.25|63.85|64.17|63.77|7
1740358880000|2025-02-24 01:01:20|64.23|63.83|64.24|63.84|64.25|63.85|64.17|63.77|7
1740358890000|2025-02-24 01:01:30|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|2
1740358900000|2025-02-24 01:01:40|64.17|63.77|64.24|63.84|64.24|63.84|64.17|63.77|4
1740358910000|2025-02-24 01:01:50|64.25|63.85|64.24|63.84|64.26|63.86|64.24|63.84|5
1740358920000|2025-02-24 01:02:00|64.29|63.89|64.26|63.86|64.31|63.91|64.21|63.81|6
1740358930000|2025-02-24 01:02:10|64.21|63.81|64.25|63.85|64.26|63.86|64.21|63.81|8
1740358940000|2025-02-24 01:02:20|64.24|63.84|64.31|63.91|64.32|63.92|64.24|63.84|7
1740358950000|2025-02-24 01:02:30|64.29|63.89|64.26|63.86|64.29|63.89|64.21|63.81|6
1740358960000|2025-02-24 01:02:40|64.28|63.88|64.31|63.91|64.32|63.92|64.28|63.88|6
1740358970000|2025-02-24 01:02:50|64.3|63.9|64.26|63.86|64.3|63.9|64.26|63.86|6
1740358980000|2025-02-24 01:03:00|64.25|63.85|64.25|63.85|64.27|63.87|64.24|63.84|7
1740359000000|2025-02-24 01:03:20|64.22|63.82|64.22|63.82|64.22|63.82|64.21|63.81|3
1740359010000|2025-02-24 01:03:30|64.21|63.81|64.17|63.77|64.22|63.82|64.17|63.77|5
1740359020000|2025-02-24 01:03:40|64.16|63.76|64.16|63.76|64.2|63.8|64.12|63.72|8
1740359030000|2025-02-24 01:03:50|64.21|63.81|64.21|63.81|64.23|63.83|64.16|63.76|8
1740359040000|2025-02-24 01:04:00|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1740359050000|2025-02-24 01:04:10|64.21|63.81|64.25|63.85|64.25|63.85|64.21|63.81|6
1740359060000|2025-02-24 01:04:20|64.24|63.84|64.24|63.84|64.24|63.84|64.17|63.77|3
1740359070000|2025-02-24 01:04:30|64.26|63.86|64.23|63.83|64.26|63.86|64.18|63.78|9
1740359080000|2025-02-24 01:04:40|64.25|63.85|64.24|63.84|64.26|63.86|64.19|63.79|6
1740359090000|2025-02-24 01:04:50|64.23|63.83|64.23|63.83|64.23|63.83|64.18|63.78|3
1740359100000|2025-02-24 01:05:00|64.22|63.82|64.22|63.82|64.22|63.82|64.22|63.82|1
1740359110000|2025-02-24 01:05:10|64.17|63.77|64.24|63.84|64.24|63.84|64.17|63.77|3
1740359120000|2025-02-24 01:05:20|64.28|63.88|64.24|63.84|64.28|63.88|64.24|63.84|6
1740359130000|2025-02-24 01:05:30|64.23|63.83|64.25|63.85|64.25|63.85|64.19|63.79|9
1740359140000|2025-02-24 01:05:40|64.24|63.84|64.24|63.84|64.24|63.84|64.23|63.83|3
1740359170000|2025-02-24 01:06:10|64.23|63.83|64.24|63.84|64.24|63.84|64.23|63.83|6
1740359180000|2025-02-24 01:06:20|64.23|63.83|64.31|63.91|64.34|63.94|64.23|63.83|7
1740359190000|2025-02-24 01:06:30|64.32|63.92|64.32|63.92|64.33|63.93|64.32|63.92|3
1740359200000|2025-02-24 01:06:40|64.33|63.93|64.33|63.93|64.33|63.93|64.32|63.92|3
1740359210000|2025-02-24 01:06:50|64.32|63.92|64.36|63.96|64.36|63.96|64.29|63.89|6
1740359220000|2025-02-24 01:07:00|64.29|63.89|64.34|63.94|64.36|63.96|64.28|63.88|13
1740359230000|2025-02-24 01:07:10|64.35|63.95|64.41|64.01|64.41|64.01|64.35|63.95|4
1740359240000|2025-02-24 01:07:20|64.38|63.98|64.39|63.99|64.42|64.02|64.38|63.98|9
1740359250000|2025-02-24 01:07:30|64.43|64.03|64.39|63.99|64.43|64.03|64.39|63.99|7
1740359260000|2025-02-24 01:07:40|64.37|63.97|64.36|63.96|64.37|63.97|64.35|63.95|3
1740359270000|2025-02-24 01:07:50|64.35|63.95|64.36|63.96|64.36|63.96|64.35|63.95|2
1740359280000|2025-02-24 01:08:00|64.35|63.95|64.4|64|64.4|64|64.34|63.94|5
1740359290000|2025-02-24 01:08:10|64.39|63.99|64.4|64|64.41|64.01|64.35|63.95|12
1740359300000|2025-02-24 01:08:20|64.41|64.01|64.36|63.96|64.41|64.01|64.36|63.96|6
1740359310000|2025-02-24 01:08:30|64.35|63.95|64.35|63.95|64.36|63.96|64.35|63.95|5
1740359320000|2025-02-24 01:08:40|64.36|63.96|64.36|63.96|64.36|63.96|64.35|63.95|7
1740359330000|2025-02-24 01:08:50|64.35|63.95|64.35|63.95|64.37|63.97|64.35|63.95|7
1740359340000|2025-02-24 01:09:00|64.36|63.96|64.33|63.93|64.36|63.96|64.33|63.93|7
1740359350000|2025-02-24 01:09:10|64.32|63.92|64.34|63.94|64.34|63.94|64.32|63.92|14
1740359360000|2025-02-24 01:09:20|64.33|63.93|64.31|63.91|64.33|63.93|64.27|63.87|9
1740359370000|2025-02-24 01:09:30|64.32|63.92|64.27|63.87|64.32|63.92|64.26|63.86|10
1740359380000|2025-02-24 01:09:40|64.26|63.86|64.25|63.85|64.27|63.87|64.25|63.85|6
1740359390000|2025-02-24 01:09:50|64.26|63.86|64.26|63.86|64.26|63.86|64.26|63.86|1
1740359400000|2025-02-24 01:10:00|64.25|63.85|64.25|63.85|64.25|63.85|64.2|63.8|7
1740359410000|2025-02-24 01:10:10|64.19|63.79|64.25|63.85|64.27|63.87|64.19|63.79|7
1740359420000|2025-02-24 01:10:20|64.24|63.84|64.25|63.85|64.26|63.86|64.24|63.84|5
1740359430000|2025-02-24 01:10:30|64.24|63.84|64.24|63.84|64.24|63.84|64.23|63.83|9
1740359440000|2025-02-24 01:10:40|64.25|63.85|64.22|63.82|64.25|63.85|64.22|63.82|3
1740359450000|2025-02-24 01:10:50|64.24|63.84|64.15|63.75|64.24|63.84|64.14|63.74|15
1740359460000|2025-02-24 01:11:00|64.14|63.74|64.15|63.75|64.17|63.77|64.13|63.73|14
1740359470000|2025-02-24 01:11:10|64.14|63.74|64.15|63.75|64.18|63.78|64.13|63.73|8
1740359480000|2025-02-24 01:11:20|64.14|63.74|64.14|63.74|64.15|63.75|64.1|63.7|9
1740359490000|2025-02-24 01:11:30|64.13|63.73|64.14|63.74|64.14|63.74|64.09|63.69|8
1740359500000|2025-02-24 01:11:40|64.09|63.69|64.02|63.62|64.14|63.74|64.02|63.62|12
1740359510000|2025-02-24 01:11:50|64.06|63.66|64.05|63.65|64.06|63.66|64|63.6|5
1740359520000|2025-02-24 01:12:00|64|63.6|64.04|63.64|64.05|63.65|63.97|63.57|12
1740359530000|2025-02-24 01:12:10|63.98|63.58|64.05|63.65|64.05|63.65|63.98|63.58|12
1740359540000|2025-02-24 01:12:20|64.04|63.64|63.97|63.57|64.07|63.67|63.97|63.57|24
1740359550000|2025-02-24 01:12:30|64.04|63.64|63.96|63.56|64.04|63.64|63.9|63.5|14
1740359560000|2025-02-24 01:12:40|63.95|63.55|63.98|63.58|64.02|63.62|63.95|63.55|18
1740359570000|2025-02-24 01:12:50|64.01|63.61|64.03|63.63|64.03|63.63|64.01|63.61|17
1740359580000|2025-02-24 01:13:00|64.02|63.62|64.04|63.64|64.08|63.68|63.99|63.59|15
1740359590000|2025-02-24 01:13:10|64.06|63.66|64.04|63.64|64.06|63.66|64.03|63.63|12
1740359600000|2025-02-24 01:13:20|64.03|63.63|64.04|63.64|64.04|63.64|64.02|63.62|8
1740359610000|2025-02-24 01:13:30|64.05|63.65|64.07|63.67|64.08|63.68|64.05|63.65|9
1740359620000|2025-02-24 01:13:40|64.06|63.66|64.12|63.72|64.12|63.72|64|63.6|6
1740359630000|2025-02-24 01:13:50|64.11|63.71|64.11|63.71|64.11|63.71|64.09|63.69|7
1740359640000|2025-02-24 01:14:00|64.12|63.72|64.05|63.65|64.12|63.72|63.99|63.59|12
1740359650000|2025-02-24 01:14:10|64.08|63.68|64.06|63.66|64.08|63.68|64|63.6|11
1740359660000|2025-02-24 01:14:20|64.08|63.68|64.06|63.66|64.08|63.68|64.05|63.65|8
1740359670000|2025-02-24 01:14:30|64.05|63.65|64.05|63.65|64.06|63.66|63.99|63.59|5
1740359680000|2025-02-24 01:14:40|63.99|63.59|64.05|63.65|64.05|63.65|63.99|63.59|6
1740359690000|2025-02-24 01:14:50|64.07|63.67|64.05|63.65|64.07|63.67|64.05|63.65|3
1740359700000|2025-02-24 01:15:00|64.07|63.67|64.05|63.65|64.11|63.71|64.05|63.65|15
1740359710000|2025-02-24 01:15:10|64.11|63.71|64.13|63.73|64.13|63.73|64.06|63.66|7
1740359730000|2025-02-24 01:15:30|64.1|63.7|64.11|63.71|64.11|63.71|64.09|63.69|5
1740359740000|2025-02-24 01:15:40|64.1|63.7|64.11|63.71|64.12|63.72|64.07|63.67|6
1740359750000|2025-02-24 01:15:50|64.17|63.77|64.13|63.73|64.17|63.77|64.12|63.72|4
1740359760000|2025-02-24 01:16:00|64.16|63.76|64.14|63.74|64.16|63.76|64.07|63.67|6
1740359770000|2025-02-24 01:16:10|64.12|63.72|64.15|63.75|64.18|63.78|64.1|63.7|8
1740359780000|2025-02-24 01:16:20|64.16|63.76|64.16|63.76|64.18|63.78|64.1|63.7|12
1740359790000|2025-02-24 01:16:30|64.15|63.75|64.15|63.75|64.16|63.76|64.1|63.7|7
1740359800000|2025-02-24 01:16:40|64.14|63.74|64.14|63.74|64.15|63.75|64.14|63.74|5
1740359810000|2025-02-24 01:16:50|64.15|63.75|64.13|63.73|64.15|63.75|64.13|63.73|3
1740359820000|2025-02-24 01:17:00|64.1|63.7|64.14|63.74|64.15|63.75|64.1|63.7|8
1740359830000|2025-02-24 01:17:10|64.13|63.73|64.13|63.73|64.14|63.74|64.08|63.68|4
1740359840000|2025-02-24 01:17:20|64.15|63.75|64.15|63.75|64.15|63.75|64.12|63.72|12
1740359850000|2025-02-24 01:17:30|64.14|63.74|64.14|63.74|64.14|63.74|64.07|63.67|3
1740359860000|2025-02-24 01:17:40|64.15|63.75|64.08|63.68|64.15|63.75|64.08|63.68|2
1740359870000|2025-02-24 01:17:50|64.14|63.74|64.14|63.74|64.15|63.75|64.13|63.73|5
1740359880000|2025-02-24 01:18:00|64.13|63.73|64.14|63.74|64.15|63.75|64.12|63.72|9
1740359890000|2025-02-24 01:18:10|64.15|63.75|64.15|63.75|64.15|63.75|64.13|63.73|5
1740359900000|2025-02-24 01:18:20|64.07|63.67|64.14|63.74|64.15|63.75|64.07|63.67|3
1740359910000|2025-02-24 01:18:30|64.15|63.75|64.15|63.75|64.16|63.76|64.15|63.75|3
1740359920000|2025-02-24 01:18:40|64.16|63.76|64.13|63.73|64.16|63.76|64.13|63.73|6
1740359930000|2025-02-24 01:18:50|64.14|63.74|64.15|63.75|64.15|63.75|64.13|63.73|17
1740359940000|2025-02-24 01:19:00|64.16|63.76|64.14|63.74|64.16|63.76|64.13|63.73|4
1740359950000|2025-02-24 01:19:10|64.15|63.75|64.14|63.74|64.15|63.75|64.07|63.67|7
1740359960000|2025-02-24 01:19:20|64.06|63.66|64.14|63.74|64.14|63.74|64.06|63.66|5
1740359970000|2025-02-24 01:19:30|64.13|63.73|64.12|63.72|64.15|63.75|64.12|63.72|5
1740359990000|2025-02-24 01:19:50|64.14|63.74|64.14|63.74|64.14|63.74|64.14|63.74|1
1740360000000|2025-02-24 01:20:00|64.13|63.73|64.13|63.73|64.13|63.73|64.13|63.73|1
1740360010000|2025-02-24 01:20:10|64.14|63.74|64.16|63.76|64.16|63.76|64.14|63.74|5
1740360020000|2025-02-24 01:20:20|64.15|63.75|64.17|63.77|64.17|63.77|64.11|63.71|12
1740360030000|2025-02-24 01:20:30|64.16|63.76|64.15|63.75|64.16|63.76|64.14|63.74|4
1740360040000|2025-02-24 01:20:40|64.14|63.74|64.15|63.75|64.17|63.77|64.14|63.74|4
1740360050000|2025-02-24 01:20:50|64.2|63.8|64.22|63.82|64.22|63.82|64.2|63.8|3
1740360060000|2025-02-24 01:21:00|64.23|63.83|64.25|63.85|64.25|63.85|64.23|63.83|3
1740360070000|2025-02-24 01:21:10|64.24|63.84|64.25|63.85|64.26|63.86|64.24|63.84|5
1740360080000|2025-02-24 01:21:20|64.2|63.8|64.25|63.85|64.25|63.85|64.2|63.8|2
1740360090000|2025-02-24 01:21:30|64.2|63.8|64.25|63.85|64.25|63.85|64.2|63.8|9
1740360100000|2025-02-24 01:21:40|64.24|63.84|64.25|63.85|64.26|63.86|64.23|63.83|13
1740360110000|2025-02-24 01:21:50|64.24|63.84|64.24|63.84|64.24|63.84|64.23|63.83|11
1740360120000|2025-02-24 01:22:00|64.22|63.82|64.26|63.86|64.26|63.86|64.22|63.82|4
1740360130000|2025-02-24 01:22:10|64.25|63.85|64.23|63.83|64.25|63.85|64.23|63.83|7
1740360140000|2025-02-24 01:22:20|64.24|63.84|64.23|63.83|64.24|63.84|64.22|63.82|7
1740360150000|2025-02-24 01:22:30|64.22|63.82|64.23|63.83|64.23|63.83|64.21|63.81|7
1740360160000|2025-02-24 01:22:40|64.25|63.85|64.24|63.84|64.25|63.85|64.22|63.82|10
1740360170000|2025-02-24 01:22:50|64.25|63.85|64.23|63.83|64.25|63.85|64.23|63.83|5
1740360180000|2025-02-24 01:23:00|64.22|63.82|64.23|63.83|64.23|63.83|64.22|63.82|4
1740360190000|2025-02-24 01:23:10|64.24|63.84|64.23|63.83|64.24|63.84|64.16|63.76|5
1740360200000|2025-02-24 01:23:20|64.22|63.82|64.23|63.83|64.23|63.83|64.22|63.82|4
1740360210000|2025-02-24 01:23:30|64.24|63.84|64.21|63.81|64.24|63.84|64.17|63.77|6
1740360220000|2025-02-24 01:23:40|64.22|63.82|64.17|63.77|64.22|63.82|64.12|63.72|8
1740360230000|2025-02-24 01:23:50|64.16|63.76|64.15|63.75|64.17|63.77|64.1|63.7|11
1740360240000|2025-02-24 01:24:00|64.16|63.76|64.16|63.76|64.16|63.76|64.1|63.7|11
1740360250000|2025-02-24 01:24:10|64.1|63.7|64.16|63.76|64.17|63.77|64.1|63.7|11
1740360260000|2025-02-24 01:24:20|64.15|63.75|64.16|63.76|64.16|63.76|64.1|63.7|9
1740360270000|2025-02-24 01:24:30|64.15|63.75|64.15|63.75|64.15|63.75|64.1|63.7|4
1740360280000|2025-02-24 01:24:40|64.16|63.76|64.13|63.73|64.16|63.76|64.13|63.73|5
1740360290000|2025-02-24 01:24:50|64.14|63.74|64.14|63.74|64.14|63.74|64.12|63.72|10
1740360300000|2025-02-24 01:25:00|64.17|63.77|64.14|63.74|64.17|63.77|64.14|63.74|3
1740360310000|2025-02-24 01:25:10|64.13|63.73|64.13|63.73|64.16|63.76|64.12|63.72|14
1740360320000|2025-02-24 01:25:20|64.14|63.74|64.12|63.72|64.15|63.75|64.11|63.71|8
1740360330000|2025-02-24 01:25:30|64.13|63.73|64.15|63.75|64.16|63.76|64.08|63.68|14
1740360340000|2025-02-24 01:25:40|64.14|63.74|64.14|63.74|64.17|63.77|64.08|63.68|17
1740360350000|2025-02-24 01:25:50|64.16|63.76|64.14|63.74|64.16|63.76|64.09|63.69|13
1740360370000|2025-02-24 01:26:10|64.13|63.73|64.14|63.74|64.15|63.75|64.08|63.68|8
1740360380000|2025-02-24 01:26:20|64.08|63.68|64.13|63.73|64.13|63.73|64.08|63.68|2
1740360390000|2025-02-24 01:26:30|64.17|63.77|64.15|63.75|64.17|63.77|64.08|63.68|11
1740360400000|2025-02-24 01:26:40|64.14|63.74|64.14|63.74|64.16|63.76|64.12|63.72|13
1740360410000|2025-02-24 01:26:50|64.08|63.68|64.12|63.72|64.14|63.74|64.08|63.68|10
1740360420000|2025-02-24 01:27:00|64.14|63.74|64.13|63.73|64.15|63.75|64.13|63.73|9
1740360430000|2025-02-24 01:27:10|64.12|63.72|64.12|63.72|64.13|63.73|64.11|63.71|8
1740360440000|2025-02-24 01:27:20|64.08|63.68|64.06|63.66|64.11|63.71|64.06|63.66|10
1740360450000|2025-02-24 01:27:30|64.09|63.69|64.04|63.64|64.09|63.69|64.04|63.64|5
1740360460000|2025-02-24 01:27:40|63.96|63.56|64.04|63.64|64.04|63.64|63.96|63.56|2
1740360470000|2025-02-24 01:27:50|64.03|63.63|64.04|63.64|64.04|63.64|64.02|63.62|7
1740360480000|2025-02-24 01:28:00|64.05|63.65|64.04|63.64|64.05|63.65|64.03|63.63|7
1740360490000|2025-02-24 01:28:10|64.02|63.62|64.06|63.66|64.06|63.66|64.02|63.62|9
1740360500000|2025-02-24 01:28:20|64.05|63.65|64.11|63.71|64.11|63.71|64.05|63.65|7
1740360510000|2025-02-24 01:28:30|64.12|63.72|64.05|63.65|64.12|63.72|64.04|63.64|7
1740360520000|2025-02-24 01:28:40|64.06|63.66|64.05|63.65|64.06|63.66|64.05|63.65|4
1740360530000|2025-02-24 01:28:50|64.04|63.64|64.07|63.67|64.08|63.68|64.04|63.64|12
1740360540000|2025-02-24 01:29:00|64.06|63.66|64.06|63.66|64.1|63.7|64.05|63.65|14
1740360550000|2025-02-24 01:29:10|64.1|63.7|64.1|63.7|64.11|63.71|64.06|63.66|10
1740360560000|2025-02-24 01:29:20|64.11|63.71|64.11|63.71|64.11|63.71|64.11|63.71|1
1740360570000|2025-02-24 01:29:30|64.1|63.7|64.07|63.67|64.1|63.7|64.07|63.67|3
1740360580000|2025-02-24 01:29:40|64.06|63.66|64.06|63.66|64.08|63.68|64.05|63.65|7
1740360590000|2025-02-24 01:29:50|64.05|63.65|64.11|63.71|64.11|63.71|64.05|63.65|5
1740360600000|2025-02-24 01:30:00|64.13|63.73|64.06|63.66|64.13|63.73|64.06|63.66|5
1740360610000|2025-02-24 01:30:10|64.05|63.65|64.04|63.64|64.07|63.67|64.04|63.64|7
1740360620000|2025-02-24 01:30:20|64.03|63.63|64.09|63.69|64.09|63.69|63.99|63.59|6
1740360630000|2025-02-24 01:30:30|64.06|63.66|64.03|63.63|64.06|63.66|63.96|63.56|13
1740360640000|2025-02-24 01:30:40|64.04|63.64|64.03|63.63|64.04|63.64|63.96|63.56|10
1740360650000|2025-02-24 01:30:50|63.96|63.56|64.03|63.63|64.03|63.63|63.96|63.56|4
1740360660000|2025-02-24 01:31:00|64.02|63.62|64.02|63.62|64.03|63.63|63.96|63.56|9
1740360670000|2025-02-24 01:31:10|64.03|63.63|64.03|63.63|64.03|63.63|64.02|63.62|3
1740360680000|2025-02-24 01:31:20|63.98|63.58|63.9|63.5|64.02|63.62|63.89|63.49|12
1740360690000|2025-02-24 01:31:30|63.86|63.46|63.86|63.46|63.86|63.46|63.79|63.39|12
1740360700000|2025-02-24 01:31:40|63.85|63.45|63.83|63.43|63.86|63.46|63.83|63.43|9
1740360710000|2025-02-24 01:31:50|63.84|63.44|63.84|63.44|63.85|63.45|63.83|63.43|8
1740360720000|2025-02-24 01:32:00|63.81|63.41|63.91|63.51|63.94|63.54|63.81|63.41|13
1740360730000|2025-02-24 01:32:10|63.9|63.5|63.92|63.52|63.93|63.53|63.9|63.5|9
1740360740000|2025-02-24 01:32:20|63.93|63.53|63.9|63.5|63.94|63.54|63.87|63.47|15
1740360750000|2025-02-24 01:32:30|63.92|63.52|63.93|63.53|63.93|63.53|63.91|63.51|6
1740360760000|2025-02-24 01:32:40|63.92|63.52|63.93|63.53|63.93|63.53|63.92|63.52|2
1740360770000|2025-02-24 01:32:50|63.95|63.55|63.95|63.55|63.99|63.59|63.94|63.54|10
1740360780000|2025-02-24 01:33:00|63.98|63.58|63.95|63.55|64.01|63.61|63.95|63.55|5
1740360790000|2025-02-24 01:33:10|63.94|63.54|63.98|63.58|63.98|63.58|63.9|63.5|13
1740360800000|2025-02-24 01:33:20|63.99|63.59|64.01|63.61|64.01|63.61|63.99|63.59|11
1740360810000|2025-02-24 01:33:30|64|63.6|63.9|63.5|64|63.6|63.9|63.5|5
1740360820000|2025-02-24 01:33:40|63.94|63.54|63.94|63.54|63.96|63.56|63.9|63.5|10
1740360840000|2025-02-24 01:34:00|63.92|63.52|63.92|63.52|63.92|63.52|63.91|63.51|5
1740360850000|2025-02-24 01:34:10|63.91|63.51|63.86|63.46|63.93|63.53|63.86|63.46|10
1740360860000|2025-02-24 01:34:20|63.8|63.4|63.91|63.51|63.91|63.51|63.8|63.4|5
1740360870000|2025-02-24 01:34:30|63.92|63.52|63.92|63.52|63.92|63.52|63.91|63.51|5
1740360880000|2025-02-24 01:34:40|63.86|63.46|63.9|63.5|63.91|63.51|63.86|63.46|6
1740360890000|2025-02-24 01:34:50|63.91|63.51|63.84|63.44|63.91|63.51|63.78|63.38|10
1740360900000|2025-02-24 01:35:00|63.85|63.45|63.84|63.44|63.9|63.5|63.83|63.43|12
1740360910000|2025-02-24 01:35:10|63.85|63.45|63.86|63.46|63.86|63.46|63.8|63.4|11
1740360920000|2025-02-24 01:35:20|63.85|63.45|63.91|63.51|63.92|63.52|63.8|63.4|8
1740360930000|2025-02-24 01:35:30|63.9|63.5|63.87|63.47|63.9|63.5|63.85|63.45|6
1740360940000|2025-02-24 01:35:40|63.82|63.42|63.92|63.52|63.92|63.52|63.82|63.42|5
1740360950000|2025-02-24 01:35:50|63.94|63.54|63.94|63.54|63.94|63.54|63.93|63.53|5
1740360960000|2025-02-24 01:36:00|63.95|63.55|64.01|63.61|64.01|63.61|63.95|63.55|6
1740360970000|2025-02-24 01:36:10|64.02|63.62|63.97|63.57|64.02|63.62|63.91|63.51|10
1740360980000|2025-02-24 01:36:20|63.91|63.51|63.95|63.55|63.95|63.55|63.9|63.5|8
1740360990000|2025-02-24 01:36:30|63.94|63.54|63.94|63.54|63.94|63.54|63.93|63.53|5
1740361000000|2025-02-24 01:36:40|63.87|63.47|63.94|63.54|63.94|63.54|63.87|63.47|2
1740361010000|2025-02-24 01:36:50|63.96|63.56|63.96|63.56|63.96|63.56|63.96|63.56|1
1740361040000|2025-02-24 01:37:20|63.98|63.58|64|63.6|64.02|63.62|63.98|63.58|6
1740361050000|2025-02-24 01:37:30|63.98|63.58|64.04|63.64|64.04|63.64|63.98|63.58|6
1740361070000|2025-02-24 01:37:50|64.01|63.61|64.01|63.61|64.01|63.61|64.01|63.61|1
1740361080000|2025-02-24 01:38:00|64.02|63.62|64.01|63.61|64.02|63.62|64.01|63.61|2
1740361100000|2025-02-24 01:38:20|64|63.6|63.96|63.56|64|63.6|63.96|63.56|5
1740361110000|2025-02-24 01:38:30|63.95|63.55|63.98|63.58|63.98|63.58|63.95|63.55|2
1740361160000|2025-02-24 01:39:20|63.97|63.57|63.96|63.56|63.97|63.57|63.96|63.56|2
1740361170000|2025-02-24 01:39:30|63.92|63.52|63.92|63.52|63.92|63.52|63.91|63.51|3
1740361180000|2025-02-24 01:39:40|63.91|63.51|63.92|63.52|63.92|63.52|63.91|63.51|4
1740361190000|2025-02-24 01:39:50|63.91|63.51|63.92|63.52|63.92|63.52|63.91|63.51|4
1740361200000|2025-02-24 01:40:00|63.91|63.51|63.9|63.5|63.93|63.53|63.9|63.5|11
1740361210000|2025-02-24 01:40:10|63.91|63.51|63.9|63.5|63.91|63.51|63.88|63.48|3
1740361220000|2025-02-24 01:40:20|63.89|63.49|63.85|63.45|63.89|63.49|63.85|63.45|4
1740361230000|2025-02-24 01:40:30|63.88|63.48|63.9|63.5|63.9|63.5|63.88|63.48|3
1740361240000|2025-02-24 01:40:40|63.92|63.52|63.85|63.45|63.92|63.52|63.85|63.45|7
1740361260000|2025-02-24 01:41:00|63.89|63.49|63.85|63.45|63.89|63.49|63.85|63.45|3
1740361270000|2025-02-24 01:41:10|63.84|63.44|63.89|63.49|63.89|63.49|63.84|63.44|6
1740361280000|2025-02-24 01:41:20|63.9|63.5|63.85|63.45|63.9|63.5|63.85|63.45|5
1740361290000|2025-02-24 01:41:30|63.84|63.44|63.83|63.43|63.85|63.45|63.83|63.43|8
1740361300000|2025-02-24 01:41:40|63.84|63.44|63.82|63.42|63.84|63.44|63.82|63.42|7
1740361310000|2025-02-24 01:41:50|63.83|63.43|63.72|63.32|63.83|63.43|63.71|63.31|13
1740361320000|2025-02-24 01:42:00|63.73|63.33|63.76|63.36|63.79|63.39|63.73|63.33|10
1740361330000|2025-02-24 01:42:10|63.75|63.35|63.75|63.35|63.8|63.4|63.75|63.35|13
1740361340000|2025-02-24 01:42:20|63.77|63.37|63.8|63.4|63.8|63.4|63.77|63.37|10
1740361350000|2025-02-24 01:42:30|63.79|63.39|63.84|63.44|63.84|63.44|63.79|63.39|6
1740361360000|2025-02-24 01:42:40|63.83|63.43|63.84|63.44|63.84|63.44|63.8|63.4|10
1740361370000|2025-02-24 01:42:50|63.83|63.43|63.84|63.44|63.84|63.44|63.82|63.42|6
1740361380000|2025-02-24 01:43:00|63.85|63.45|63.85|63.45|63.88|63.48|63.85|63.45|7
1740361390000|2025-02-24 01:43:10|63.86|63.46|63.88|63.48|63.88|63.48|63.86|63.46|2
1740361400000|2025-02-24 01:43:20|63.87|63.47|63.91|63.51|63.91|63.51|63.85|63.45|4
1740361410000|2025-02-24 01:43:30|63.9|63.5|63.85|63.45|63.9|63.5|63.85|63.45|6
1740361420000|2025-02-24 01:43:40|63.86|63.46|63.9|63.5|63.9|63.5|63.86|63.46|5
1740361430000|2025-02-24 01:43:50|63.91|63.51|63.91|63.51|63.91|63.51|63.9|63.5|3
1740361440000|2025-02-24 01:44:00|63.9|63.5|63.9|63.5|63.91|63.51|63.9|63.5|7
1740361450000|2025-02-24 01:44:10|63.88|63.48|63.85|63.45|63.9|63.5|63.8|63.4|13
1740361460000|2025-02-24 01:44:20|63.84|63.44|63.83|63.43|63.85|63.45|63.8|63.4|6
1740361470000|2025-02-24 01:44:30|63.84|63.44|63.83|63.43|63.84|63.44|63.83|63.43|4
1740361480000|2025-02-24 01:44:40|63.82|63.42|63.83|63.43|63.83|63.43|63.82|63.42|2
1740361500000|2025-02-24 01:45:00|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1740361520000|2025-02-24 01:45:20|63.68|63.28|63.79|63.39|63.8|63.4|63.68|63.28|4
1740361530000|2025-02-24 01:45:30|63.8|63.4|63.81|63.41|63.82|63.42|63.8|63.4|6
1740361540000|2025-02-24 01:45:40|63.82|63.42|63.83|63.43|63.84|63.44|63.82|63.42|4
1740361550000|2025-02-24 01:45:50|63.84|63.44|63.84|63.44|63.84|63.44|63.76|63.36|7
1740361560000|2025-02-24 01:46:00|63.76|63.36|63.84|63.44|63.84|63.44|63.76|63.36|7
1740361570000|2025-02-24 01:46:10|63.83|63.43|63.82|63.42|63.83|63.43|63.76|63.36|7
1740361580000|2025-02-24 01:46:20|63.83|63.43|63.81|63.41|63.83|63.43|63.8|63.4|7
1740361590000|2025-02-24 01:46:30|63.82|63.42|63.84|63.44|63.85|63.45|63.82|63.42|12
1740361600000|2025-02-24 01:46:40|63.83|63.43|63.83|63.43|63.84|63.44|63.83|63.43|3
1740361610000|2025-02-24 01:46:50|63.77|63.37|63.83|63.43|63.84|63.44|63.77|63.37|6
1740361620000|2025-02-24 01:47:00|63.82|63.42|63.8|63.4|63.83|63.43|63.8|63.4|9
1740361630000|2025-02-24 01:47:10|63.79|63.39|63.8|63.4|63.83|63.43|63.76|63.36|16
1740361640000|2025-02-24 01:47:20|63.81|63.41|63.8|63.4|63.81|63.41|63.79|63.39|4
1740361650000|2025-02-24 01:47:30|63.81|63.41|63.8|63.4|63.81|63.41|63.8|63.4|10
1740361660000|2025-02-24 01:47:40|63.81|63.41|63.74|63.34|63.83|63.43|63.68|63.28|15
1740361670000|2025-02-24 01:47:50|63.73|63.33|63.74|63.34|63.74|63.34|63.68|63.28|7
1740361680000|2025-02-24 01:48:00|63.68|63.28|63.74|63.34|63.74|63.34|63.68|63.28|4
1740361690000|2025-02-24 01:48:10|63.76|63.36|63.72|63.32|63.76|63.36|63.72|63.32|5
1740361700000|2025-02-24 01:48:20|63.73|63.33|63.7|63.3|63.73|63.33|63.68|63.28|6
1740361710000|2025-02-24 01:48:30|63.71|63.31|63.7|63.3|63.71|63.31|63.7|63.3|2
1740361720000|2025-02-24 01:48:40|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1740361730000|2025-02-24 01:48:50|63.7|63.3|63.71|63.31|63.71|63.31|63.7|63.3|2
1740361770000|2025-02-24 01:49:30|63.65|63.25|63.66|63.26|63.66|63.26|63.63|63.23|6
1740361780000|2025-02-24 01:49:40|63.64|63.24|63.62|63.22|63.66|63.26|63.62|63.22|9
1740361790000|2025-02-24 01:49:50|63.63|63.23|63.63|63.23|63.63|63.23|63.63|63.23|1
1740361800000|2025-02-24 01:50:00|63.62|63.22|63.54|63.14|63.62|63.22|63.54|63.14|5
1740361810000|2025-02-24 01:50:10|63.56|63.16|63.59|63.19|63.61|63.21|63.54|63.14|11
1740361820000|2025-02-24 01:50:20|63.61|63.21|63.62|63.22|63.63|63.23|63.61|63.21|8
1740361830000|2025-02-24 01:50:30|63.63|63.23|63.62|63.22|63.63|63.23|63.61|63.21|8
1740361840000|2025-02-24 01:50:40|63.61|63.21|63.62|63.22|63.62|63.22|63.61|63.21|6
1740361850000|2025-02-24 01:50:50|63.61|63.21|63.62|63.22|63.62|63.22|63.61|63.21|4
1740361860000|2025-02-24 01:51:00|63.63|63.23|63.63|63.23|63.63|63.23|63.61|63.21|7
1740361870000|2025-02-24 01:51:10|63.64|63.24|63.64|63.24|63.65|63.25|63.63|63.23|4
1740361880000|2025-02-24 01:51:20|63.63|63.23|63.62|63.22|63.63|63.23|63.61|63.21|6
1740361890000|2025-02-24 01:51:30|63.61|63.21|63.54|63.14|63.61|63.21|63.54|63.14|10
1740361900000|2025-02-24 01:51:40|63.53|63.13|63.58|63.18|63.58|63.18|63.53|63.13|8
1740361910000|2025-02-24 01:51:50|63.59|63.19|63.59|63.19|63.59|63.19|63.58|63.18|5
1740361920000|2025-02-24 01:52:00|63.56|63.16|63.58|63.18|63.58|63.18|63.56|63.16|6
1740361930000|2025-02-24 01:52:10|63.57|63.17|63.57|63.17|63.58|63.18|63.56|63.16|5
1740361940000|2025-02-24 01:52:20|63.58|63.18|63.62|63.22|63.62|63.22|63.58|63.18|6
1740361950000|2025-02-24 01:52:30|63.63|63.23|63.63|63.23|63.64|63.24|63.62|63.22|7
1740361970000|2025-02-24 01:52:50|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1740361980000|2025-02-24 01:53:00|63.61|63.21|63.61|63.21|63.61|63.21|63.61|63.21|1
1740361990000|2025-02-24 01:53:10|63.62|63.22|63.62|63.22|63.62|63.22|63.61|63.21|7
1740362000000|2025-02-24 01:53:20|63.65|63.25|63.62|63.22|63.65|63.25|63.62|63.22|6
1740362010000|2025-02-24 01:53:30|63.61|63.21|63.62|63.22|63.62|63.22|63.61|63.21|2
1740362020000|2025-02-24 01:53:40|63.61|63.21|63.62|63.22|63.62|63.22|63.61|63.21|2
1740362030000|2025-02-24 01:53:50|63.63|63.23|63.62|63.22|63.64|63.24|63.62|63.22|3
1740362040000|2025-02-24 01:54:00|63.61|63.21|63.6|63.2|63.65|63.25|63.6|63.2|4
1740362050000|2025-02-24 01:54:10|63.59|63.19|63.6|63.2|63.6|63.2|63.59|63.19|4
1740362060000|2025-02-24 01:54:20|63.61|63.21|63.6|63.2|63.61|63.21|63.6|63.2|2
1740362070000|2025-02-24 01:54:30|63.56|63.16|63.55|63.15|63.59|63.19|63.54|63.14|12
1740362080000|2025-02-24 01:54:40|63.54|63.14|63.55|63.15|63.55|63.15|63.54|63.14|2
1740362090000|2025-02-24 01:54:50|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740362100000|2025-02-24 01:55:00|63.56|63.16|63.58|63.18|63.59|63.19|63.54|63.14|12
1740362110000|2025-02-24 01:55:10|63.56|63.16|63.56|63.16|63.56|63.16|63.56|63.16|1
1740362120000|2025-02-24 01:55:20|63.59|63.19|63.59|63.19|63.59|63.19|63.58|63.18|3
1740362130000|2025-02-24 01:55:30|63.6|63.2|63.61|63.21|63.61|63.21|63.59|63.19|4
1740362150000|2025-02-24 01:55:50|63.62|63.22|63.62|63.22|63.63|63.23|63.62|63.22|3
1740362160000|2025-02-24 01:56:00|63.63|63.23|63.62|63.22|63.63|63.23|63.62|63.22|2
1740362170000|2025-02-24 01:56:10|63.63|63.23|63.63|63.23|63.63|63.23|63.62|63.22|7
1740362180000|2025-02-24 01:56:20|63.62|63.22|63.62|63.22|63.63|63.23|63.62|63.22|7
1740362190000|2025-02-24 01:56:30|63.63|63.23|63.63|63.23|63.65|63.25|63.62|63.22|12
1740362210000|2025-02-24 01:56:50|63.59|63.19|63.63|63.23|63.63|63.23|63.59|63.19|5
1740362220000|2025-02-24 01:57:00|63.64|63.24|63.64|63.24|63.68|63.28|63.64|63.24|4
1740362230000|2025-02-24 01:57:10|63.66|63.26|63.63|63.23|63.67|63.27|63.63|63.23|4
1740362250000|2025-02-24 01:57:30|63.62|63.22|63.63|63.23|63.63|63.23|63.62|63.22|2
1740362260000|2025-02-24 01:57:40|63.64|63.24|63.7|63.3|63.7|63.3|63.62|63.22|9
1740362270000|2025-02-24 01:57:50|63.69|63.29|63.7|63.3|63.7|63.3|63.69|63.29|4
1740362280000|2025-02-24 01:58:00|63.72|63.32|63.7|63.3|63.72|63.32|63.69|63.29|5
1740362290000|2025-02-24 01:58:10|63.72|63.32|63.7|63.3|63.72|63.32|63.7|63.3|4
1740362300000|2025-02-24 01:58:20|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1740362310000|2025-02-24 01:58:30|63.7|63.3|63.7|63.3|63.71|63.31|63.7|63.3|5
1740362320000|2025-02-24 01:58:40|63.71|63.31|63.72|63.32|63.72|63.32|63.71|63.31|2
1740362330000|2025-02-24 01:58:50|63.73|63.33|63.72|63.32|63.73|63.33|63.72|63.32|2
1740362340000|2025-02-24 01:59:00|63.71|63.31|63.72|63.32|63.72|63.32|63.71|63.31|2
1740362350000|2025-02-24 01:59:10|63.73|63.33|63.72|63.32|63.73|63.33|63.72|63.32|2
1740362360000|2025-02-24 01:59:20|63.7|63.3|63.71|63.31|63.71|63.31|63.7|63.3|2
1740362370000|2025-02-24 01:59:30|63.7|63.3|63.7|63.3|63.71|63.31|63.7|63.3|3
1740362380000|2025-02-24 01:59:40|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1740362390000|2025-02-24 01:59:50|63.72|63.32|63.72|63.32|63.72|63.32|63.7|63.3|6
1740362400000|2025-02-24 02:00:00|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1740362410000|2025-02-24 02:00:10|63.73|63.33|63.69|63.29|63.73|63.33|63.67|63.27|10
1740362420000|2025-02-24 02:00:20|63.7|63.3|63.7|63.3|63.7|63.3|63.7|63.3|1
1740362430000|2025-02-24 02:00:30|63.71|63.31|63.7|63.3|63.72|63.32|63.7|63.3|4
1740362440000|2025-02-24 02:00:40|63.69|63.29|63.64|63.24|63.69|63.29|63.64|63.24|11
1740362450000|2025-02-24 02:00:50|63.65|63.25|63.64|63.24|63.7|63.3|63.64|63.24|9
1740362470000|2025-02-24 02:01:10|63.69|63.29|63.71|63.31|63.71|63.31|63.69|63.29|5
1740362480000|2025-02-24 02:01:20|63.7|63.3|63.73|63.33|63.75|63.35|63.67|63.27|12
1740362490000|2025-02-24 02:01:30|63.67|63.27|63.73|63.33|63.73|63.33|63.67|63.27|2
1740362500000|2025-02-24 02:01:40|63.79|63.39|63.78|63.38|63.79|63.39|63.75|63.35|6
1740362510000|2025-02-24 02:01:50|63.79|63.39|63.81|63.41|63.81|63.41|63.79|63.39|5
1740362520000|2025-02-24 02:02:00|63.8|63.4|63.75|63.35|63.81|63.41|63.75|63.35|10
1740362530000|2025-02-24 02:02:10|63.77|63.37|63.74|63.34|63.77|63.37|63.73|63.33|13
1740362540000|2025-02-24 02:02:20|63.75|63.35|63.76|63.36|63.76|63.36|63.73|63.33|12
1740362550000|2025-02-24 02:02:30|63.75|63.35|63.62|63.22|63.75|63.35|63.62|63.22|9
1740362560000|2025-02-24 02:02:40|63.61|63.21|63.62|63.22|63.64|63.24|63.61|63.21|6
1740362570000|2025-02-24 02:02:50|63.61|63.21|63.61|63.21|63.61|63.21|63.61|63.21|1
1740362580000|2025-02-24 02:03:00|63.63|63.23|63.61|63.21|63.64|63.24|63.59|63.19|10
1740362590000|2025-02-24 02:03:10|63.6|63.2|63.62|63.22|63.62|63.22|63.6|63.2|3
1740362600000|2025-02-24 02:03:20|63.61|63.21|63.68|63.28|63.68|63.28|63.61|63.21|10
1740362610000|2025-02-24 02:03:30|63.65|63.25|63.69|63.29|63.69|63.29|63.64|63.24|5
1740362620000|2025-02-24 02:03:40|63.68|63.28|63.7|63.3|63.71|63.31|63.68|63.28|5
1740362630000|2025-02-24 02:03:50|63.69|63.29|63.71|63.31|63.72|63.32|63.69|63.29|7
1740362640000|2025-02-24 02:04:00|63.73|63.33|63.72|63.32|63.73|63.33|63.71|63.31|4
1740362670000|2025-02-24 02:04:30|63.65|63.25|63.68|63.28|63.68|63.28|63.64|63.24|10
1740362680000|2025-02-24 02:04:40|63.66|63.26|63.69|63.29|63.69|63.29|63.59|63.19|11
1740362690000|2025-02-24 02:04:50|63.68|63.28|63.67|63.27|63.7|63.3|63.67|63.27|8
1740362700000|2025-02-24 02:05:00|63.7|63.3|63.68|63.28|63.71|63.31|63.68|63.28|9
1740362710000|2025-02-24 02:05:10|63.71|63.31|63.69|63.29|63.71|63.31|63.68|63.28|6
1740362720000|2025-02-24 02:05:20|63.72|63.32|63.69|63.29|63.72|63.32|63.69|63.29|4
1740362730000|2025-02-24 02:05:30|63.68|63.28|63.69|63.29|63.71|63.31|63.68|63.28|4
1740362740000|2025-02-24 02:05:40|63.71|63.31|63.72|63.32|63.73|63.33|63.71|63.31|5
1740362750000|2025-02-24 02:05:50|63.73|63.33|63.72|63.32|63.73|63.33|63.71|63.31|5
1740362760000|2025-02-24 02:06:00|63.71|63.31|63.72|63.32|63.74|63.34|63.71|63.31|7
1740362770000|2025-02-24 02:06:10|63.67|63.27|63.72|63.32|63.75|63.35|63.67|63.27|7
1740362780000|2025-02-24 02:06:20|63.74|63.34|63.72|63.32|63.74|63.34|63.72|63.32|3
1740362790000|2025-02-24 02:06:30|63.74|63.34|63.72|63.32|63.74|63.34|63.71|63.31|4
1740362800000|2025-02-24 02:06:40|63.74|63.34|63.72|63.32|63.74|63.34|63.72|63.32|2
1740362820000|2025-02-24 02:07:00|63.78|63.38|63.79|63.39|63.8|63.4|63.77|63.37|9
1740362830000|2025-02-24 02:07:10|63.8|63.4|63.77|63.37|63.8|63.4|63.77|63.37|10
1740362840000|2025-02-24 02:07:20|63.76|63.36|63.82|63.42|63.82|63.42|63.76|63.36|7
1740362850000|2025-02-24 02:07:30|63.81|63.41|63.79|63.39|63.81|63.41|63.79|63.39|4
1740362860000|2025-02-24 02:07:40|63.82|63.42|63.78|63.38|63.82|63.42|63.78|63.38|6
1740362870000|2025-02-24 02:07:50|63.79|63.39|63.8|63.4|63.81|63.41|63.78|63.38|5
1740362880000|2025-02-24 02:08:00|63.83|63.43|63.8|63.4|63.83|63.43|63.8|63.4|4
1740362890000|2025-02-24 02:08:10|63.82|63.42|63.83|63.43|63.85|63.45|63.81|63.41|7
1740362900000|2025-02-24 02:08:20|63.82|63.42|63.83|63.43|63.85|63.45|63.81|63.41|8
1740362910000|2025-02-24 02:08:30|63.82|63.42|63.83|63.43|63.83|63.43|63.82|63.42|2
1740362920000|2025-02-24 02:08:40|63.82|63.42|63.82|63.42|63.83|63.43|63.81|63.41|6
1740362930000|2025-02-24 02:08:50|63.81|63.41|63.83|63.43|63.83|63.43|63.81|63.41|6
1740362940000|2025-02-24 02:09:00|63.82|63.42|63.83|63.43|63.84|63.44|63.81|63.41|5
1740362950000|2025-02-24 02:09:10|63.82|63.42|63.83|63.43|63.83|63.43|63.81|63.41|5
1740362960000|2025-02-24 02:09:20|63.82|63.42|63.81|63.41|63.83|63.43|63.81|63.41|6
1740362970000|2025-02-24 02:09:30|63.84|63.44|63.82|63.42|63.84|63.44|63.82|63.42|3
1740362980000|2025-02-24 02:09:40|63.84|63.44|63.82|63.42|63.84|63.44|63.81|63.41|6
1740362990000|2025-02-24 02:09:50|63.83|63.43|63.86|63.46|63.87|63.47|63.83|63.43|5
1740363000000|2025-02-24 02:10:00|63.87|63.47|63.83|63.43|63.87|63.47|63.83|63.43|3
1740363010000|2025-02-24 02:10:10|63.82|63.42|63.83|63.43|63.86|63.46|63.82|63.42|6
1740363020000|2025-02-24 02:10:20|63.82|63.42|63.82|63.42|63.82|63.42|63.82|63.42|1
1740363040000|2025-02-24 02:10:40|63.9|63.5|63.91|63.51|63.92|63.52|63.89|63.49|5
1740363050000|2025-02-24 02:10:50|63.9|63.5|63.91|63.51|63.94|63.54|63.9|63.5|4
1740363060000|2025-02-24 02:11:00|63.9|63.5|63.91|63.51|63.92|63.52|63.9|63.5|7
1740363070000|2025-02-24 02:11:10|63.9|63.5|63.9|63.5|63.91|63.51|63.9|63.5|3
1740363080000|2025-02-24 02:11:20|63.93|63.53|63.91|63.51|63.93|63.53|63.91|63.51|3
1740363090000|2025-02-24 02:11:30|63.93|63.53|63.91|63.51|63.93|63.53|63.9|63.5|9
1740363100000|2025-02-24 02:11:40|63.9|63.5|63.91|63.51|63.91|63.51|63.9|63.5|4
1740363120000|2025-02-24 02:12:00|63.9|63.5|63.89|63.49|63.9|63.5|63.89|63.49|2
1740363130000|2025-02-24 02:12:10|63.92|63.52|63.9|63.5|63.92|63.52|63.9|63.5|3
1740363140000|2025-02-24 02:12:20|63.89|63.49|63.88|63.48|63.9|63.5|63.88|63.48|4
1740363150000|2025-02-24 02:12:30|63.87|63.47|63.89|63.49|63.9|63.5|63.87|63.47|5
1740363160000|2025-02-24 02:12:40|63.88|63.48|63.91|63.51|63.91|63.51|63.88|63.48|2
1740363170000|2025-02-24 02:12:50|63.9|63.5|63.88|63.48|63.9|63.5|63.88|63.48|3
1740363180000|2025-02-24 02:13:00|63.87|63.47|63.83|63.43|63.87|63.47|63.83|63.43|6
1740363190000|2025-02-24 02:13:10|63.84|63.44|63.83|63.43|63.89|63.49|63.83|63.43|5
1740363230000|2025-02-24 02:13:50|63.85|63.45|63.83|63.43|63.85|63.45|63.83|63.43|4
1740363240000|2025-02-24 02:14:00|63.82|63.42|63.83|63.43|63.84|63.44|63.82|63.42|3
1740363250000|2025-02-24 02:14:10|63.82|63.42|63.82|63.42|63.84|63.44|63.82|63.42|6
1740363260000|2025-02-24 02:14:20|63.85|63.45|63.82|63.42|63.86|63.46|63.82|63.42|8
1740363270000|2025-02-24 02:14:30|63.86|63.46|63.82|63.42|63.86|63.46|63.82|63.42|11
1740363280000|2025-02-24 02:14:40|63.85|63.45|63.82|63.42|63.85|63.45|63.82|63.42|6
1740363290000|2025-02-24 02:14:50|63.85|63.45|63.82|63.42|63.85|63.45|63.82|63.42|9
1740363300000|2025-02-24 02:15:00|63.81|63.41|63.84|63.44|63.84|63.44|63.81|63.41|5
1740363310000|2025-02-24 02:15:10|63.81|63.41|63.82|63.42|63.83|63.43|63.81|63.41|7
1740363320000|2025-02-24 02:15:20|63.84|63.44|63.82|63.42|63.84|63.44|63.81|63.41|9
1740363330000|2025-02-24 02:15:30|63.85|63.45|63.83|63.43|63.85|63.45|63.82|63.42|8
1740363340000|2025-02-24 02:15:40|63.82|63.42|63.81|63.41|63.85|63.45|63.81|63.41|8
1740363350000|2025-02-24 02:15:50|63.84|63.44|63.82|63.42|63.84|63.44|63.82|63.42|5
1740363360000|2025-02-24 02:16:00|63.85|63.45|63.82|63.42|63.85|63.45|63.82|63.42|10
1740363370000|2025-02-24 02:16:10|63.85|63.45|63.83|63.43|63.85|63.45|63.82|63.42|7
1740363380000|2025-02-24 02:16:20|63.82|63.42|63.82|63.42|63.85|63.45|63.82|63.42|8
1740363390000|2025-02-24 02:16:30|63.81|63.41|63.82|63.42|63.84|63.44|63.81|63.41|6
1740363400000|2025-02-24 02:16:40|63.81|63.41|63.82|63.42|63.84|63.44|63.81|63.41|8
1740363410000|2025-02-24 02:16:50|63.81|63.41|63.76|63.36|63.81|63.41|63.73|63.33|4
1740363420000|2025-02-24 02:17:00|63.8|63.4|63.78|63.38|63.8|63.4|63.77|63.37|5
1740363430000|2025-02-24 02:17:10|63.8|63.4|63.79|63.39|63.8|63.4|63.79|63.39|2
1740363440000|2025-02-24 02:17:20|63.8|63.4|63.82|63.42|63.85|63.45|63.8|63.4|8
1740363450000|2025-02-24 02:17:30|63.81|63.41|63.81|63.41|63.83|63.43|63.8|63.4|5
1740363460000|2025-02-24 02:17:40|63.8|63.4|63.82|63.42|63.83|63.43|63.8|63.4|7
1740363470000|2025-02-24 02:17:50|63.83|63.43|63.82|63.42|63.83|63.43|63.82|63.42|2
1740363480000|2025-02-24 02:18:00|63.81|63.41|63.81|63.41|63.82|63.42|63.77|63.37|7
1740363490000|2025-02-24 02:18:10|63.8|63.4|63.8|63.4|63.8|63.4|63.75|63.35|7
1740363500000|2025-02-24 02:18:20|63.81|63.41|63.78|63.38|63.81|63.41|63.78|63.38|8
1740363510000|2025-02-24 02:18:30|63.8|63.4|63.78|63.38|63.8|63.4|63.78|63.38|3
1740363520000|2025-02-24 02:18:40|63.82|63.42|63.79|63.39|63.82|63.42|63.79|63.39|6
1740363530000|2025-02-24 02:18:50|63.78|63.38|63.8|63.4|63.8|63.4|63.76|63.36|7
1740363540000|2025-02-24 02:19:00|63.79|63.39|63.75|63.35|63.79|63.39|63.75|63.35|5
1740363550000|2025-02-24 02:19:10|63.74|63.34|63.74|63.34|63.74|63.34|63.74|63.34|1
1740363560000|2025-02-24 02:19:20|63.7|63.3|63.74|63.34|63.74|63.34|63.7|63.3|2
1740363570000|2025-02-24 02:19:30|63.7|63.3|63.74|63.34|63.74|63.34|63.68|63.28|9
1740363580000|2025-02-24 02:19:40|63.73|63.33|63.72|63.32|63.74|63.34|63.72|63.32|10
1740363600000|2025-02-24 02:20:00|63.71|63.31|63.71|63.31|63.72|63.32|63.71|63.31|3
1740363610000|2025-02-24 02:20:10|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1740363620000|2025-02-24 02:20:20|63.64|63.24|63.64|63.24|63.64|63.24|63.64|63.24|1
1740363630000|2025-02-24 02:20:30|63.59|63.19|63.64|63.24|63.64|63.24|63.59|63.19|4
1740363640000|2025-02-24 02:20:40|63.63|63.23|63.63|63.23|63.65|63.25|63.63|63.23|7
1740363650000|2025-02-24 02:20:50|63.62|63.22|63.63|63.23|63.65|63.25|63.62|63.22|9
1740363660000|2025-02-24 02:21:00|63.62|63.22|63.55|63.15|63.63|63.23|63.54|63.14|10
1740363670000|2025-02-24 02:21:10|63.56|63.16|63.54|63.14|63.56|63.16|63.53|63.13|8
1740363680000|2025-02-24 02:21:20|63.53|63.13|63.53|63.13|63.55|63.15|63.53|63.13|6
1740363690000|2025-02-24 02:21:30|63.54|63.14|63.54|63.14|63.54|63.14|63.53|63.13|3
1740363700000|2025-02-24 02:21:40|63.53|63.13|63.51|63.11|63.53|63.13|63.45|63.05|15
1740363710000|2025-02-24 02:21:50|63.52|63.12|63.53|63.13|63.53|63.13|63.49|63.09|6
1740363720000|2025-02-24 02:22:00|63.55|63.15|63.57|63.17|63.58|63.18|63.52|63.12|16
1740363730000|2025-02-24 02:22:10|63.59|63.19|63.6|63.2|63.62|63.22|63.57|63.17|6
1740363740000|2025-02-24 02:22:20|63.59|63.19|63.6|63.2|63.61|63.21|63.56|63.16|7
1740363750000|2025-02-24 02:22:30|63.63|63.23|63.6|63.2|63.63|63.23|63.6|63.2|4
1740363760000|2025-02-24 02:22:40|63.59|63.19|63.6|63.2|63.62|63.22|63.59|63.19|4
1740363770000|2025-02-24 02:22:50|63.62|63.22|63.6|63.2|63.62|63.22|63.57|63.17|7
1740363780000|2025-02-24 02:23:00|63.58|63.18|63.53|63.13|63.58|63.18|63.48|63.08|8
1740363790000|2025-02-24 02:23:10|63.52|63.12|63.51|63.11|63.52|63.12|63.51|63.11|2
1740363800000|2025-02-24 02:23:20|63.5|63.1|63.36|62.96|63.5|63.1|63.36|62.96|12
1740363810000|2025-02-24 02:23:30|63.35|62.95|63.39|62.99|63.41|63.01|63.31|62.91|16
1740363820000|2025-02-24 02:23:40|63.4|63|63.41|63.01|63.42|63.02|63.4|63|11
1740363830000|2025-02-24 02:23:50|63.4|63|63.39|62.99|63.41|63.01|63.39|62.99|8
1740363840000|2025-02-24 02:24:00|63.38|62.98|63.41|63.01|63.41|63.01|63.38|62.98|3
1740363860000|2025-02-24 02:24:20|63.44|63.04|63.43|63.03|63.44|63.04|63.42|63.02|4
1740363870000|2025-02-24 02:24:30|63.42|63.02|63.48|63.08|63.48|63.08|63.42|63.02|8
1740363880000|2025-02-24 02:24:40|63.46|63.06|63.52|63.12|63.52|63.12|63.46|63.06|10
1740363890000|2025-02-24 02:24:50|63.51|63.11|63.49|63.09|63.51|63.11|63.48|63.08|10
1740363900000|2025-02-24 02:25:00|63.48|63.08|63.51|63.11|63.51|63.11|63.48|63.08|6
1740363910000|2025-02-24 02:25:10|63.49|63.09|63.5|63.1|63.51|63.11|63.48|63.08|6
1740363920000|2025-02-24 02:25:20|63.49|63.09|63.49|63.09|63.49|63.09|63.49|63.09|1
1740363930000|2025-02-24 02:25:30|63.48|63.08|63.51|63.11|63.52|63.12|63.48|63.08|11
1740363940000|2025-02-24 02:25:40|63.5|63.1|63.53|63.13|63.54|63.14|63.48|63.08|6
1740363950000|2025-02-24 02:25:50|63.52|63.12|63.52|63.12|63.53|63.13|63.47|63.07|7
1740363960000|2025-02-24 02:26:00|63.54|63.14|63.6|63.2|63.61|63.21|63.54|63.14|12
1740363970000|2025-02-24 02:26:10|63.59|63.19|63.59|63.19|63.59|63.19|63.52|63.12|7
1740363980000|2025-02-24 02:26:20|63.57|63.17|63.57|63.17|63.58|63.18|63.53|63.13|8
1740363990000|2025-02-24 02:26:30|63.56|63.16|63.55|63.15|63.59|63.19|63.54|63.14|8
1740364000000|2025-02-24 02:26:40|63.54|63.14|63.52|63.12|63.54|63.14|63.49|63.09|9
1740364010000|2025-02-24 02:26:50|63.49|63.09|63.52|63.12|63.52|63.12|63.46|63.06|8
1740364020000|2025-02-24 02:27:00|63.49|63.09|63.5|63.1|63.55|63.15|63.49|63.09|8
1740364030000|2025-02-24 02:27:10|63.49|63.09|63.52|63.12|63.52|63.12|63.49|63.09|3
1740364050000|2025-02-24 02:27:30|63.51|63.11|63.52|63.12|63.52|63.12|63.51|63.11|2
1740364060000|2025-02-24 02:27:40|63.53|63.13|63.51|63.11|63.53|63.13|63.47|63.07|8
1740364070000|2025-02-24 02:27:50|63.5|63.1|63.52|63.12|63.52|63.12|63.49|63.09|3
1740364080000|2025-02-24 02:28:00|63.51|63.11|63.5|63.1|63.52|63.12|63.5|63.1|8
1740364090000|2025-02-24 02:28:10|63.49|63.09|63.51|63.11|63.51|63.11|63.49|63.09|2
1740364100000|2025-02-24 02:28:20|63.5|63.1|63.48|63.08|63.54|63.14|63.48|63.08|9
1740364110000|2025-02-24 02:28:30|63.53|63.13|63.52|63.12|63.53|63.13|63.49|63.09|6
1740364120000|2025-02-24 02:28:40|63.51|63.11|63.5|63.1|63.52|63.12|63.5|63.1|6
1740364130000|2025-02-24 02:28:50|63.51|63.11|63.52|63.12|63.53|63.13|63.51|63.11|5
1740364140000|2025-02-24 02:29:00|63.55|63.15|63.53|63.13|63.55|63.15|63.53|63.13|3
1740364150000|2025-02-24 02:29:10|63.51|63.11|63.53|63.13|63.57|63.17|63.51|63.11|6
1740364170000|2025-02-24 02:29:30|63.55|63.15|63.58|63.18|63.58|63.18|63.55|63.15|2
1740364180000|2025-02-24 02:29:40|63.66|63.26|63.63|63.23|63.66|63.26|63.59|63.19|7
1740364190000|2025-02-24 02:29:50|63.61|63.21|63.64|63.24|63.64|63.24|63.61|63.21|3
1740364200000|2025-02-24 02:30:00|63.58|63.18|63.62|63.22|63.63|63.23|63.58|63.18|4
1740364210000|2025-02-24 02:30:10|63.56|63.16|63.56|63.16|63.62|63.22|63.54|63.14|12
1740364220000|2025-02-24 02:30:20|63.55|63.15|63.61|63.21|63.61|63.21|63.55|63.15|5
1740364230000|2025-02-24 02:30:30|63.6|63.2|63.57|63.17|63.6|63.2|63.57|63.17|3
1740364250000|2025-02-24 02:30:50|63.54|63.14|63.53|63.13|63.54|63.14|63.53|63.13|2
1740364270000|2025-02-24 02:31:10|63.48|63.08|63.5|63.1|63.52|63.12|63.45|63.05|16
1740364280000|2025-02-24 02:31:20|63.51|63.11|63.51|63.11|63.51|63.11|63.5|63.1|5
1740364290000|2025-02-24 02:31:30|63.52|63.12|63.51|63.11|63.53|63.13|63.51|63.11|6
1740364300000|2025-02-24 02:31:40|63.52|63.12|63.54|63.14|63.56|63.16|63.52|63.12|10
1740364320000|2025-02-24 02:32:00|63.46|63.06|63.55|63.15|63.55|63.15|63.46|63.06|11
1740364330000|2025-02-24 02:32:10|63.54|63.14|63.54|63.14|63.54|63.14|63.47|63.07|3
1740364340000|2025-02-24 02:32:20|63.53|63.13|63.52|63.12|63.54|63.14|63.52|63.12|7
1740364350000|2025-02-24 02:32:30|63.53|63.13|63.51|63.11|63.53|63.13|63.51|63.11|3
1740364360000|2025-02-24 02:32:40|63.53|63.13|63.51|63.11|63.53|63.13|63.51|63.11|8
1740364370000|2025-02-24 02:32:50|63.53|63.13|63.51|63.11|63.53|63.13|63.51|63.11|4
1740364380000|2025-02-24 02:33:00|63.52|63.12|63.47|63.07|63.55|63.15|63.47|63.07|8
1740364390000|2025-02-24 02:33:10|63.53|63.13|63.6|63.2|63.6|63.2|63.53|63.13|5
1740364400000|2025-02-24 02:33:20|63.61|63.21|63.55|63.15|63.61|63.21|63.54|63.14|15
1740364410000|2025-02-24 02:33:30|63.54|63.14|63.54|63.14|63.56|63.16|63.54|63.14|6
1740364420000|2025-02-24 02:33:40|63.53|63.13|63.53|63.13|63.53|63.13|63.53|63.13|1
1740364440000|2025-02-24 02:34:00|63.52|63.12|63.52|63.12|63.52|63.12|63.52|63.12|1
1740364450000|2025-02-24 02:34:10|63.53|63.13|63.53|63.13|63.53|63.13|63.53|63.13|1
1740364460000|2025-02-24 02:34:20|63.55|63.15|63.54|63.14|63.56|63.16|63.52|63.12|8
1740364470000|2025-02-24 02:34:30|63.48|63.08|63.54|63.14|63.54|63.14|63.48|63.08|2
1740364480000|2025-02-24 02:34:40|63.56|63.16|63.54|63.14|63.56|63.16|63.52|63.12|6
1740364490000|2025-02-24 02:34:50|63.53|63.13|63.53|63.13|63.55|63.15|63.53|63.13|4
1740364500000|2025-02-24 02:35:00|63.54|63.14|63.61|63.21|63.61|63.21|63.54|63.14|11
1740364510000|2025-02-24 02:35:10|63.6|63.2|63.56|63.16|63.6|63.2|63.55|63.15|8
1740364520000|2025-02-24 02:35:20|63.55|63.15|63.61|63.21|63.61|63.21|63.55|63.15|4
1740364530000|2025-02-24 02:35:30|63.6|63.2|63.6|63.2|63.61|63.21|63.55|63.15|13
1740364540000|2025-02-24 02:35:40|63.56|63.16|63.53|63.13|63.56|63.16|63.53|63.13|5
1740364550000|2025-02-24 02:35:50|63.54|63.14|63.61|63.21|63.61|63.21|63.54|63.14|8
1740364560000|2025-02-24 02:36:00|63.62|63.22|63.62|63.22|63.62|63.22|63.61|63.21|7
1740364570000|2025-02-24 02:36:10|63.61|63.21|63.63|63.23|63.64|63.24|63.61|63.21|5
1740364580000|2025-02-24 02:36:20|63.64|63.24|63.63|63.23|63.64|63.24|63.63|63.23|2
1740364600000|2025-02-24 02:36:40|63.62|63.22|63.62|63.22|63.62|63.22|63.61|63.21|3
1740364610000|2025-02-24 02:36:50|63.63|63.23|63.62|63.22|63.63|63.23|63.61|63.21|4
1740364620000|2025-02-24 02:37:00|63.61|63.21|63.54|63.14|63.61|63.21|63.53|63.13|7
1740364640000|2025-02-24 02:37:20|63.59|63.19|63.6|63.2|63.6|63.2|63.59|63.19|4
1740364650000|2025-02-24 02:37:30|63.61|63.21|63.59|63.19|63.61|63.21|63.54|63.14|7
1740364660000|2025-02-24 02:37:40|63.6|63.2|63.61|63.21|63.61|63.21|63.6|63.2|6
1740364670000|2025-02-24 02:37:50|63.62|63.22|63.62|63.22|63.62|63.22|63.61|63.21|3
1740364680000|2025-02-24 02:38:00|63.63|63.23|63.61|63.21|63.63|63.23|63.61|63.21|3
1740364690000|2025-02-24 02:38:10|63.6|63.2|63.61|63.21|63.61|63.21|63.6|63.2|2
1740364700000|2025-02-24 02:38:20|63.62|63.22|63.63|63.23|63.63|63.23|63.61|63.21|4
1740364710000|2025-02-24 02:38:30|63.64|63.24|63.62|63.22|63.64|63.24|63.62|63.22|6
1740364720000|2025-02-24 02:38:40|63.63|63.23|63.62|63.22|63.63|63.23|63.62|63.22|4
1740364730000|2025-02-24 02:38:50|63.61|63.21|63.6|63.2|63.61|63.21|63.6|63.2|2
1740364740000|2025-02-24 02:39:00|63.61|63.21|63.6|63.2|63.61|63.21|63.6|63.2|2
1740364750000|2025-02-24 02:39:10|63.59|63.19|63.6|63.2|63.6|63.2|63.54|63.14|12
1740364760000|2025-02-24 02:39:20|63.61|63.21|63.6|63.2|63.61|63.21|63.6|63.2|2
1740364770000|2025-02-24 02:39:30|63.59|63.19|63.54|63.14|63.59|63.19|63.54|63.14|3
1740364780000|2025-02-24 02:39:40|63.49|63.09|63.54|63.14|63.55|63.15|63.49|63.09|5
1740364790000|2025-02-24 02:39:50|63.55|63.15|63.57|63.17|63.59|63.19|63.54|63.14|12
1740364800000|2025-02-24 02:40:00|63.59|63.19|63.54|63.14|63.61|63.21|63.53|63.13|17
1740364810000|2025-02-24 02:40:10|63.55|63.15|63.53|63.13|63.55|63.15|63.53|63.13|2
1740364830000|2025-02-24 02:40:30|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740364840000|2025-02-24 02:40:40|63.55|63.15|63.53|63.13|63.55|63.15|63.53|63.13|4
1740364850000|2025-02-24 02:40:50|63.54|63.14|63.54|63.14|63.54|63.14|63.54|63.14|1
1740364860000|2025-02-24 02:41:00|63.52|63.12|63.53|63.13|63.54|63.14|63.52|63.12|4
1740364870000|2025-02-24 02:41:10|63.5|63.1|63.51|63.11|63.53|63.13|63.49|63.09|7
1740364880000|2025-02-24 02:41:20|63.52|63.12|63.52|63.12|63.52|63.12|63.52|63.12|1
1740364890000|2025-02-24 02:41:30|63.51|63.11|63.52|63.12|63.52|63.12|63.51|63.11|2
1740364900000|2025-02-24 02:41:40|63.51|63.11|63.44|63.04|63.51|63.11|63.44|63.04|4
1740364910000|2025-02-24 02:41:50|63.45|63.05|63.44|63.04|63.46|63.06|63.38|62.98|8
1740364920000|2025-02-24 02:42:00|63.49|63.09|63.51|63.11|63.51|63.11|63.49|63.09|2
1740364930000|2025-02-24 02:42:10|63.5|63.1|63.46|63.06|63.5|63.1|63.44|63.04|6
1740364940000|2025-02-24 02:42:20|63.44|63.04|63.45|63.05|63.51|63.11|63.44|63.04|15
1740364950000|2025-02-24 02:42:30|63.44|63.04|63.44|63.04|63.46|63.06|63.44|63.04|4
1740364960000|2025-02-24 02:42:40|63.4|63|63.44|63.04|63.46|63.06|63.4|63|10
1740364970000|2025-02-24 02:42:50|63.47|63.07|63.49|63.09|63.5|63.1|63.44|63.04|7
1740364980000|2025-02-24 02:43:00|63.5|63.1|63.5|63.1|63.51|63.11|63.5|63.1|7
1740364990000|2025-02-24 02:43:10|63.51|63.11|63.5|63.1|63.51|63.11|63.5|63.1|2
1740365000000|2025-02-24 02:43:20|63.49|63.09|63.5|63.1|63.5|63.1|63.49|63.09|4
1740365030000|2025-02-24 02:43:50|63.52|63.12|63.52|63.12|63.52|63.12|63.52|63.12|1
1740365060000|2025-02-24 02:44:20|63.53|63.13|63.52|63.12|63.53|63.13|63.45|63.05|3
1740365080000|2025-02-24 02:44:40|63.54|63.14|63.53|63.13|63.54|63.14|63.53|63.13|4
1740365090000|2025-02-24 02:44:50|63.55|63.15|63.53|63.13|63.55|63.15|63.49|63.09|5
1740365100000|2025-02-24 02:45:00|63.58|63.18|63.59|63.19|63.59|63.19|63.58|63.18|4
1740365110000|2025-02-24 02:45:10|63.6|63.2|63.57|63.17|63.61|63.21|63.54|63.14|8
1740365120000|2025-02-24 02:45:20|63.56|63.16|63.6|63.2|63.61|63.21|63.54|63.14|13
1740365130000|2025-02-24 02:45:30|63.59|63.19|63.54|63.14|63.59|63.19|63.53|63.13|8
1740365140000|2025-02-24 02:45:40|63.52|63.12|63.54|63.14|63.54|63.14|63.5|63.1|4
1740365160000|2025-02-24 02:46:00|63.48|63.08|63.55|63.15|63.55|63.15|63.48|63.08|5
1740365170000|2025-02-24 02:46:10|63.56|63.16|63.6|63.2|63.62|63.22|63.56|63.16|8
1740365180000|2025-02-24 02:46:20|63.59|63.19|63.59|63.19|63.6|63.2|63.59|63.19|3
1740365190000|2025-02-24 02:46:30|63.6|63.2|63.55|63.15|63.6|63.2|63.48|63.08|12
1740365200000|2025-02-24 02:46:40|63.54|63.14|63.53|63.13|63.54|63.14|63.53|63.13|2
1740365220000|2025-02-24 02:47:00|63.45|63.05|63.49|63.09|63.49|63.09|63.45|63.05|7
1740365230000|2025-02-24 02:47:10|63.48|63.08|63.53|63.13|63.53|63.13|63.47|63.07|11
1740365240000|2025-02-24 02:47:20|63.54|63.14|63.56|63.16|63.56|63.16|63.54|63.14|4
1740365250000|2025-02-24 02:47:30|63.55|63.15|63.56|63.16|63.56|63.16|63.54|63.14|8
1740365260000|2025-02-24 02:47:40|63.55|63.15|63.62|63.22|63.62|63.22|63.55|63.15|7
1740365270000|2025-02-24 02:47:50|63.61|63.21|63.62|63.22|63.62|63.22|63.61|63.21|8
1740365280000|2025-02-24 02:48:00|63.61|63.21|63.55|63.15|63.62|63.22|63.54|63.14|7
1740365290000|2025-02-24 02:48:10|63.56|63.16|63.6|63.2|63.6|63.2|63.56|63.16|10
1740365300000|2025-02-24 02:48:20|63.61|63.21|63.62|63.22|63.62|63.22|63.6|63.2|4
1740365310000|2025-02-24 02:48:30|63.63|63.23|63.62|63.22|63.63|63.23|63.62|63.22|6
1740365320000|2025-02-24 02:48:40|63.61|63.21|63.62|63.22|63.62|63.22|63.61|63.21|6
1740365330000|2025-02-24 02:48:50|63.61|63.21|63.61|63.21|63.62|63.22|63.61|63.21|3
1740365340000|2025-02-24 02:49:00|63.6|63.2|63.62|63.22|63.62|63.22|63.55|63.15|11
1740365350000|2025-02-24 02:49:10|63.61|63.21|63.64|63.24|63.64|63.24|63.61|63.21|5
1740365360000|2025-02-24 02:49:20|63.63|63.23|63.63|63.23|63.64|63.24|63.56|63.16|5
1740365370000|2025-02-24 02:49:30|63.64|63.24|63.71|63.31|63.72|63.32|63.64|63.24|6
1740365380000|2025-02-24 02:49:40|63.7|63.3|63.71|63.31|63.71|63.31|63.64|63.24|11
1740365390000|2025-02-24 02:49:50|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1740365400000|2025-02-24 02:50:00|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1740365420000|2025-02-24 02:50:20|63.72|63.32|63.71|63.31|63.72|63.32|63.71|63.31|2
1740365430000|2025-02-24 02:50:30|63.72|63.32|63.73|63.33|63.73|63.33|63.72|63.32|2
1740365440000|2025-02-24 02:50:40|63.72|63.32|63.72|63.32|63.73|63.33|63.72|63.32|9
1740365450000|2025-02-24 02:50:50|63.73|63.33|63.74|63.34|63.75|63.35|63.72|63.32|5
1740365460000|2025-02-24 02:51:00|63.73|63.33|63.72|63.32|63.73|63.33|63.72|63.32|2
1740365470000|2025-02-24 02:51:10|63.73|63.33|63.73|63.33|63.73|63.33|63.72|63.32|3
1740365480000|2025-02-24 02:51:20|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1740365500000|2025-02-24 02:51:40|63.71|63.31|63.71|63.31|63.71|63.31|63.71|63.31|1
1740365510000|2025-02-24 02:51:50|63.72|63.32|63.72|63.32|63.72|63.32|63.72|63.32|1
1740365540000|2025-02-24 02:52:20|63.7|63.3|63.67|63.27|63.71|63.31|63.67|63.27|3
1740365550000|2025-02-24 02:52:30|63.66|63.26|63.63|63.23|63.66|63.26|63.59|63.19|15
1740365560000|2025-02-24 02:52:40|63.64|63.24|63.63|63.23|63.65|63.25|63.63|63.23|12
1740365570000|2025-02-24 02:52:50|63.64|63.24|63.63|63.23|63.64|63.24|63.63|63.23|4
1740365580000|2025-02-24 02:53:00|63.65|63.25|63.64|63.24|63.65|63.25|63.62|63.22|12
1740365590000|2025-02-24 02:53:10|63.63|63.23|63.63|63.23|63.66|63.26|63.63|63.23|8
1740365610000|2025-02-24 02:53:30|63.62|63.22|63.63|63.23|63.64|63.24|63.62|63.22|8
1740365620000|2025-02-24 02:53:40|63.64|63.24|63.66|63.26|63.66|63.26|63.63|63.23|15
1740365630000|2025-02-24 02:53:50|63.64|63.24|63.63|63.23|63.66|63.26|63.59|63.19|10
1740365640000|2025-02-24 02:54:00|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1740365650000|2025-02-24 02:54:10|63.63|63.23|63.63|63.23|63.63|63.23|63.62|63.22|3
1740365660000|2025-02-24 02:54:20|63.62|63.22|63.62|63.22|63.62|63.22|63.62|63.22|1
1740365670000|2025-02-24 02:54:30|63.61|63.21|63.62|63.22|63.63|63.23|63.61|63.21|8
1740365690000|2025-02-24 02:54:50|63.61|63.21|63.62|63.22|63.64|63.24|63.61|63.21|8
1740365700000|2025-02-24 02:55:00|63.63|63.23|63.62|63.22|63.63|63.23|63.62|63.22|2
1740365710000|2025-02-24 02:55:10|63.63|63.23|63.61|63.21|63.63|63.23|63.61|63.21|9
1740365720000|2025-02-24 02:55:20|63.62|63.22|63.62|63.22|63.63|63.23|63.61|63.21|9
1740365730000|2025-02-24 02:55:30|63.61|63.21|63.61|63.21|63.62|63.22|63.61|63.21|3
1740365740000|2025-02-24 02:55:40|63.62|63.22|63.61|63.21|63.63|63.23|63.61|63.21|8
1740365750000|2025-02-24 02:55:50|63.56|63.16|63.54|63.14|63.57|63.17|63.54|63.14|10
1740365760000|2025-02-24 02:56:00|63.55|63.15|63.53|63.13|63.56|63.16|63.53|63.13|5
1740365770000|2025-02-24 02:56:10|63.52|63.12|63.52|63.12|63.52|63.12|63.52|63.12|1
1740365790000|2025-02-24 02:56:30|63.53|63.13|63.53|63.13|63.53|63.13|63.53|63.13|1
1740365820000|2025-02-24 02:57:00|63.54|63.14|63.53|63.13|63.54|63.14|63.53|63.13|2
1740365830000|2025-02-24 02:57:10|63.52|63.12|63.47|63.07|63.53|63.13|63.45|63.05|18
1740365840000|2025-02-24 02:57:20|63.46|63.06|63.45|63.05|63.47|63.07|63.44|63.04|13
1740365850000|2025-02-24 02:57:30|63.44|63.04|63.51|63.11|63.51|63.11|63.44|63.04|8
1740365860000|2025-02-24 02:57:40|63.5|63.1|63.47|63.07|63.52|63.12|63.47|63.07|8
1740365870000|2025-02-24 02:57:50|63.46|63.06|63.45|63.05|63.46|63.06|63.43|63.03|6
1740365880000|2025-02-24 02:58:00|63.43|63.03|63.45|63.05|63.46|63.06|63.43|63.03|4
1740365890000|2025-02-24 02:58:10|63.47|63.07|63.44|63.04|63.47|63.07|63.44|63.04|12
1740365900000|2025-02-24 02:58:20|63.45|63.05|63.43|63.03|63.46|63.06|63.42|63.02|11
1740365910000|2025-02-24 02:58:30|63.44|63.04|63.43|63.03|63.44|63.04|63.39|62.99|4
1740365920000|2025-02-24 02:58:40|63.44|63.04|63.43|63.03|63.44|63.04|63.43|63.03|2
1740365930000|2025-02-24 02:58:50|63.44|63.04|63.5|63.1|63.52|63.12|63.43|63.03|11
1740365940000|2025-02-24 02:59:00|63.49|63.09|63.45|63.05|63.5|63.1|63.45|63.05|9
1740365950000|2025-02-24 02:59:10|63.44|63.04|63.45|63.05|63.45|63.05|63.44|63.04|4
1740365960000|2025-02-24 02:59:20|63.44|63.04|63.49|63.09|63.49|63.09|63.37|62.97|7
1740365970000|2025-02-24 02:59:30|63.51|63.11|63.43|63.03|63.51|63.11|63.43|63.03|9
1740365980000|2025-02-24 02:59:40|63.44|63.04|63.44|63.04|63.44|63.04|63.43|63.03|3
1740366000000|2025-02-24 03:00:00|63.43|63.03|63.43|63.03|63.43|63.03|63.43|63.03|1
1740366010000|2025-02-24 03:00:10|63.44|63.04|63.43|63.03|63.44|63.04|63.43|63.03|4
1740366020000|2025-02-24 03:00:20|63.41|63.01|63.36|62.96|63.41|63.01|63.35|62.95|11
1740366030000|2025-02-24 03:00:30|63.35|62.95|63.35|62.95|63.37|62.97|63.34|62.94|10
1740366040000|2025-02-24 03:00:40|63.34|62.94|63.22|62.82|63.34|62.94|63.22|62.82|14
1740366050000|2025-02-24 03:00:50|63.21|62.81|63.27|62.87|63.28|62.88|63.2|62.8|11
1740366060000|2025-02-24 03:01:00|63.29|62.89|63.24|62.84|63.31|62.91|63.24|62.84|9
1740366070000|2025-02-24 03:01:10|63.23|62.83|63.24|62.84|63.27|62.87|63.23|62.83|8
1740366080000|2025-02-24 03:01:20|63.27|62.87|63.24|62.84|63.31|62.91|63.24|62.84|10
1740366090000|2025-02-24 03:01:30|63.23|62.83|63.24|62.84|63.26|62.86|63.23|62.83|5
1740366110000|2025-02-24 03:01:50|63.23|62.83|63.23|62.83|63.24|62.84|63.23|62.83|3
1740366120000|2025-02-24 03:02:00|63.25|62.85|63.23|62.83|63.25|62.85|63.22|62.82|8
1740366130000|2025-02-24 03:02:10|63.24|62.84|63.2|62.8|63.24|62.84|63.2|62.8|5
1740366140000|2025-02-24 03:02:20|63.23|62.83|63.23|62.83|63.25|62.85|63.23|62.83|10
1740366150000|2025-02-24 03:02:30|63.24|62.84|63.24|62.84|63.24|62.84|63.23|62.83|3
1740366160000|2025-02-24 03:02:40|63.23|62.83|63.23|62.83|63.24|62.84|63.19|62.79|17
1740366170000|2025-02-24 03:02:50|63.21|62.81|63.21|62.81|63.26|62.86|63.21|62.81|10
1740366180000|2025-02-24 03:03:00|63.22|62.82|63.2|62.8|63.23|62.83|63.15|62.75|12
1740366190000|2025-02-24 03:03:10|63.21|62.81|63.23|62.83|63.25|62.85|63.21|62.81|11
1740366200000|2025-02-24 03:03:20|63.22|62.82|63.21|62.81|63.22|62.82|63.21|62.81|2
1740366210000|2025-02-24 03:03:30|63.25|62.85|63.2|62.8|63.25|62.85|63.2|62.8|6
1740366230000|2025-02-24 03:03:50|63.19|62.79|63.16|62.76|63.19|62.79|63.16|62.76|4
1740366240000|2025-02-24 03:04:00|63.11|62.71|63.2|62.8|63.2|62.8|63.09|62.69|14
1740366250000|2025-02-24 03:04:10|63.19|62.79|63.24|62.84|63.24|62.84|63.18|62.78|9
1740366260000|2025-02-24 03:04:20|63.23|62.83|63.22|62.82|63.24|62.84|63.19|62.79|8
1740366270000|2025-02-24 03:04:30|63.23|62.83|63.16|62.76|63.23|62.83|63.15|62.75|9
1740366280000|2025-02-24 03:04:40|63.12|62.72|63.19|62.79|63.21|62.81|63.12|62.72|8
1740366290000|2025-02-24 03:04:50|63.2|62.8|63.22|62.82|63.22|62.82|63.19|62.79|12
1740366300000|2025-02-24 03:05:00|63.21|62.81|63.15|62.75|63.22|62.82|63.14|62.74|16
1740366310000|2025-02-24 03:05:10|63.14|62.74|63.2|62.8|63.2|62.8|63.11|62.71|20
1740366320000|2025-02-24 03:05:20|63.17|62.77|63.14|62.74|63.18|62.78|63.11|62.71|14
1740366330000|2025-02-24 03:05:30|63.15|62.75|63.13|62.73|63.15|62.75|63.1|62.7|7
1740366340000|2025-02-24 03:05:40|63.12|62.72|63.14|62.74|63.15|62.75|63.11|62.71|8
1740366350000|2025-02-24 03:05:50|63.15|62.75|63.15|62.75|63.16|62.76|63.15|62.75|3
1740366360000|2025-02-24 03:06:00|63.17|62.77|63.2|62.8|63.2|62.8|63.17|62.77|4
1740366370000|2025-02-24 03:06:10|63.23|62.83|63.2|62.8|63.23|62.83|63.2|62.8|4
1740366380000|2025-02-24 03:06:20|63.19|62.79|63.21|62.81|63.21|62.81|63.18|62.78|5
1740366390000|2025-02-24 03:06:30|63.2|62.8|63.19|62.79|63.2|62.8|63.19|62.79|4
1740366400000|2025-02-24 03:06:40|63.18|62.78|63.17|62.77|63.18|62.78|63.15|62.75|3
1740366410000|2025-02-24 03:06:50|63.19|62.79|63.19|62.79|63.19|62.79|63.18|62.78|3
1740366430000|2025-02-24 03:07:10|63.14|62.74|63.17|62.77|63.17|62.77|63.12|62.72|8
1740366440000|2025-02-24 03:07:20|63.19|62.79|63.18|62.78|63.19|62.79|63.16|62.76|16
1740366450000|2025-02-24 03:07:30|63.19|62.79|63.18|62.78|63.2|62.8|63.18|62.78|5
1740366460000|2025-02-24 03:07:40|63.17|62.77|63.18|62.78|63.2|62.8|63.17|62.77|10
1740366470000|2025-02-24 03:07:50|63.17|62.77|63.12|62.72|63.2|62.8|63.12|62.72|14
1740366480000|2025-02-24 03:08:00|63.13|62.73|63.11|62.71|63.15|62.75|63.1|62.7|13
1740366490000|2025-02-24 03:08:10|63.12|62.72|63.14|62.74|63.14|62.74|63.11|62.71|12
1740366500000|2025-02-24 03:08:20|63.13|62.73|63.14|62.74|63.17|62.77|63.1|62.7|6
1740366510000|2025-02-24 03:08:30|63.1|62.7|63.12|62.72|63.14|62.74|63.1|62.7|6
1740366520000|2025-02-24 03:08:40|63.11|62.71|63.11|62.71|63.13|62.73|63.09|62.69|11
1740366530000|2025-02-24 03:08:50|63.12|62.72|63.11|62.71|63.12|62.72|63.1|62.7|6
1740366540000|2025-02-24 03:09:00|63.12|62.72|63.21|62.81|63.21|62.81|63.12|62.72|10
1740366550000|2025-02-24 03:09:10|63.22|62.82|63.22|62.82|63.23|62.83|63.19|62.79|8
1740366560000|2025-02-24 03:09:20|63.21|62.81|63.22|62.82|63.23|62.83|63.21|62.81|7
1740366570000|2025-02-24 03:09:30|63.21|62.81|63.22|62.82|63.23|62.83|63.21|62.81|5
1740366580000|2025-02-24 03:09:40|63.21|62.81|63.21|62.81|63.24|62.84|63.21|62.81|6
1740366590000|2025-02-24 03:09:50|63.23|62.83|63.22|62.82|63.23|62.83|63.22|62.82|6
1740366600000|2025-02-24 03:10:00|63.21|62.81|63.2|62.8|63.22|62.82|63.2|62.8|6
1740366620000|2025-02-24 03:10:20|63.19|62.79|63.2|62.8|63.21|62.81|63.19|62.79|5
1740366630000|2025-02-24 03:10:30|63.19|62.79|63.2|62.8|63.2|62.8|63.19|62.79|2
1740366640000|2025-02-24 03:10:40|63.19|62.79|63.18|62.78|63.21|62.81|63.18|62.78|6
1740366650000|2025-02-24 03:10:50|63.21|62.81|63.2|62.8|63.21|62.81|63.18|62.78|4
1740366660000|2025-02-24 03:11:00|63.19|62.79|63.18|62.78|63.19|62.79|63.18|62.78|2
1740366670000|2025-02-24 03:11:10|63.2|62.8|63.21|62.81|63.21|62.81|63.18|62.78|5
1740366680000|2025-02-24 03:11:20|63.22|62.82|63.22|62.82|63.23|62.83|63.21|62.81|4
1740366690000|2025-02-24 03:11:30|63.21|62.81|63.21|62.81|63.22|62.82|63.21|62.81|7
1740366700000|2025-02-24 03:11:40|63.2|62.8|63.2|62.8|63.21|62.81|63.2|62.8|3
1740366710000|2025-02-24 03:11:50|63.23|62.83|63.21|62.81|63.23|62.83|63.21|62.81|5
1740366720000|2025-02-24 03:12:00|63.2|62.8|63.2|62.8|63.2|62.8|63.19|62.79|3
1740366730000|2025-02-24 03:12:10|63.22|62.82|63.2|62.8|63.23|62.83|63.2|62.8|7
1740366740000|2025-02-24 03:12:20|63.23|62.83|63.21|62.81|63.23|62.83|63.21|62.81|3
1740366750000|2025-02-24 03:12:30|63.2|62.8|63.2|62.8|63.2|62.8|63.2|62.8|1
1740366760000|2025-02-24 03:12:40|63.22|62.82|63.21|62.81|63.22|62.82|63.21|62.81|2
1740366770000|2025-02-24 03:12:50|63.17|62.77|63.2|62.8|63.2|62.8|63.17|62.77|6
1740366780000|2025-02-24 03:13:00|63.21|62.81|63.16|62.76|63.21|62.81|63.14|62.74|9
1740366790000|2025-02-24 03:13:10|63.12|62.72|63.12|62.72|63.13|62.73|63.12|62.72|5
1740366800000|2025-02-24 03:13:20|63.11|62.71|63.12|62.72|63.14|62.74|63.11|62.71|5
1740366820000|2025-02-24 03:13:40|63.11|62.71|63.11|62.71|63.12|62.72|63.11|62.71|3
1740366830000|2025-02-24 03:13:50|63.13|62.73|63.04|62.64|63.13|62.73|63.04|62.64|10
1740366840000|2025-02-24 03:14:00|63.07|62.67|63.1|62.7|63.1|62.7|63.04|62.64|8
1740366850000|2025-02-24 03:14:10|63.09|62.69|63.08|62.68|63.09|62.69|63.04|62.64|14
1740366860000|2025-02-24 03:14:20|63.09|62.69|63.12|62.72|63.12|62.72|63.09|62.69|5
1740366870000|2025-02-24 03:14:30|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|4
1740366880000|2025-02-24 03:14:40|63.13|62.73|63.12|62.72|63.13|62.73|63.12|62.72|4
1740366890000|2025-02-24 03:14:50|63.13|62.73|63.12|62.72|63.13|62.73|63.11|62.71|12
1740366900000|2025-02-24 03:15:00|63.13|62.73|63.09|62.69|63.13|62.73|63.09|62.69|6
1740366910000|2025-02-24 03:15:10|63.1|62.7|63.14|62.74|63.14|62.74|63.1|62.7|8
1740366920000|2025-02-24 03:15:20|63.12|62.72|63.11|62.71|63.15|62.75|63.11|62.71|9
1740366930000|2025-02-24 03:15:30|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|10
1740366940000|2025-02-24 03:15:40|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|2
1740366950000|2025-02-24 03:15:50|63.1|62.7|63.03|62.63|63.13|62.73|63.03|62.63|6
1740366960000|2025-02-24 03:16:00|63.05|62.65|63.11|62.71|63.11|62.71|63.05|62.65|14
1740366970000|2025-02-24 03:16:10|63.07|62.67|63.13|62.73|63.13|62.73|63.05|62.65|13
1740366980000|2025-02-24 03:16:20|63.11|62.71|63.1|62.7|63.12|62.72|63.1|62.7|9
1740366990000|2025-02-24 03:16:30|63.12|62.72|63.08|62.68|63.13|62.73|63.08|62.68|6
1740367000000|2025-02-24 03:16:40|63.11|62.71|63.09|62.69|63.11|62.71|63.04|62.64|9
1740367010000|2025-02-24 03:16:50|63.07|62.67|63.04|62.64|63.07|62.67|63.04|62.64|2
1740367030000|2025-02-24 03:17:10|63.09|62.69|63.1|62.7|63.1|62.7|63.07|62.67|6
1740367040000|2025-02-24 03:17:20|63.11|62.71|63.11|62.71|63.12|62.72|63.1|62.7|5
1740367050000|2025-02-24 03:17:30|63.1|62.7|63.11|62.71|63.12|62.72|63.1|62.7|6
1740367060000|2025-02-24 03:17:40|63.1|62.7|63.11|62.71|63.12|62.72|63.09|62.69|8
1740367070000|2025-02-24 03:17:50|63.12|62.72|63.11|62.71|63.12|62.72|63.11|62.71|4
1740367080000|2025-02-24 03:18:00|63.12|62.72|63.09|62.69|63.12|62.72|63.09|62.69|9
1740367090000|2025-02-24 03:18:10|63.1|62.7|63.1|62.7|63.12|62.72|63.07|62.67|11
1740367100000|2025-02-24 03:18:20|63.09|62.69|63.09|62.69|63.09|62.69|63.09|62.69|1
1740367110000|2025-02-24 03:18:30|63.08|62.68|63.08|62.68|63.11|62.71|63.03|62.63|12
1740367120000|2025-02-24 03:18:40|63.1|62.7|63.1|62.7|63.1|62.7|63.1|62.7|1
1740367130000|2025-02-24 03:18:50|63.09|62.69|63.09|62.69|63.13|62.73|63.07|62.67|6
1740367140000|2025-02-24 03:19:00|63.06|62.66|63.09|62.69|63.09|62.69|63.05|62.65|5
1740367150000|2025-02-24 03:19:10|63.1|62.7|63.1|62.7|63.1|62.7|63.09|62.69|5
1740367160000|2025-02-24 03:19:20|63.04|62.64|63.05|62.65|63.08|62.68|63.03|62.63|5
1740367170000|2025-02-24 03:19:30|63.04|62.64|63.09|62.69|63.09|62.69|63.04|62.64|4
1740367180000|2025-02-24 03:19:40|63.08|62.68|63.08|62.68|63.11|62.71|63.06|62.66|11
1740367190000|2025-02-24 03:19:50|63.1|62.7|63.08|62.68|63.1|62.7|63.08|62.68|2
1740367200000|2025-02-24 03:20:00|63.09|62.69|63.03|62.63|63.09|62.69|63.03|62.63|13
1740367230000|2025-02-24 03:20:30|62.94|62.54|62.94|62.54|62.94|62.54|62.94|62.54|1
1740367240000|2025-02-24 03:20:40|62.93|62.53|62.93|62.53|62.94|62.54|62.93|62.53|3
1740367250000|2025-02-24 03:20:50|62.97|62.57|62.99|62.59|62.99|62.59|62.94|62.54|5
1740367260000|2025-02-24 03:21:00|62.98|62.58|62.97|62.57|62.98|62.58|62.93|62.53|12
1740367270000|2025-02-24 03:21:10|62.96|62.56|62.92|62.52|62.98|62.58|62.91|62.51|17
1740367280000|2025-02-24 03:21:20|62.91|62.51|62.96|62.56|62.96|62.56|62.91|62.51|7
1740367290000|2025-02-24 03:21:30|62.97|62.57|62.97|62.57|62.97|62.57|62.96|62.56|5
1740367300000|2025-02-24 03:21:40|62.98|62.58|62.98|62.58|63|62.6|62.95|62.55|10
1740367310000|2025-02-24 03:21:50|62.96|62.56|62.98|62.58|63.01|62.61|62.96|62.56|6
1740367320000|2025-02-24 03:22:00|62.99|62.59|63.01|62.61|63.02|62.62|62.97|62.57|9
1740367330000|2025-02-24 03:22:10|62.98|62.58|62.98|62.58|63.01|62.61|62.97|62.57|11
1740367340000|2025-02-24 03:22:20|62.97|62.57|62.98|62.58|63.01|62.61|62.97|62.57|9
1740367350000|2025-02-24 03:22:30|62.97|62.57|62.98|62.58|62.99|62.59|62.96|62.56|4
1740367360000|2025-02-24 03:22:40|62.94|62.54|62.97|62.57|62.98|62.58|62.94|62.54|10
1740367370000|2025-02-24 03:22:50|62.98|62.58|62.92|62.52|62.98|62.58|62.9|62.5|9
1740367380000|2025-02-24 03:23:00|62.91|62.51|62.91|62.51|62.91|62.51|62.9|62.5|3
1740367390000|2025-02-24 03:23:10|62.9|62.5|62.9|62.5|62.9|62.5|62.9|62.5|1
1740367400000|2025-02-24 03:23:20|62.92|62.52|62.9|62.5|62.93|62.53|62.9|62.5|9
1740367420000|2025-02-24 03:23:40|62.91|62.51|62.91|62.51|62.91|62.51|62.91|62.51|1
1740367440000|2025-02-24 03:24:00|62.89|62.49|62.9|62.5|62.91|62.51|62.89|62.49|4
1740367460000|2025-02-24 03:24:20|62.88|62.48|62.91|62.51|62.91|62.51|62.88|62.48|2
1740367480000|2025-02-24 03:24:40|62.89|62.49|62.9|62.5|62.9|62.5|62.89|62.49|2
1740367490000|2025-02-24 03:24:50|62.88|62.48|62.85|62.45|62.89|62.49|62.84|62.44|11
1740367500000|2025-02-24 03:25:00|62.88|62.48|62.85|62.45|62.88|62.48|62.84|62.44|8
1740367510000|2025-02-24 03:25:10|62.84|62.44|62.88|62.48|62.92|62.52|62.84|62.44|12
1740367520000|2025-02-24 03:25:20|62.85|62.45|62.83|62.43|62.85|62.45|62.83|62.43|7
1740367530000|2025-02-24 03:25:30|62.84|62.44|62.82|62.42|62.84|62.44|62.73|62.33|18
1740367540000|2025-02-24 03:25:40|62.85|62.45|62.83|62.43|62.85|62.45|62.81|62.41|9
1740367550000|2025-02-24 03:25:50|62.82|62.42|62.82|62.42|62.85|62.45|62.81|62.41|6
1740367560000|2025-02-24 03:26:00|62.79|62.39|62.82|62.42|62.83|62.43|62.79|62.39|9
1740367570000|2025-02-24 03:26:10|62.83|62.43|62.89|62.49|62.89|62.49|62.82|62.42|10
1740367580000|2025-02-24 03:26:20|62.88|62.48|62.88|62.48|62.88|62.48|62.82|62.42|12
1740367590000|2025-02-24 03:26:30|62.86|62.46|62.8|62.4|62.86|62.46|62.8|62.4|7
1740367600000|2025-02-24 03:26:40|62.81|62.41|62.72|62.32|62.81|62.41|62.72|62.32|14
1740367610000|2025-02-24 03:26:50|62.73|62.33|62.72|62.32|62.73|62.33|62.71|62.31|7
1740367620000|2025-02-24 03:27:00|62.71|62.31|62.7|62.3|62.72|62.32|62.69|62.29|7
1740367630000|2025-02-24 03:27:10|62.69|62.29|62.69|62.29|62.72|62.32|62.68|62.28|8
1740367640000|2025-02-24 03:27:20|62.64|62.24|62.63|62.23|62.66|62.26|62.62|62.22|13
1740367650000|2025-02-24 03:27:30|62.61|62.21|62.58|62.18|62.65|62.25|62.58|62.18|10
1740367660000|2025-02-24 03:27:40|62.52|62.12|62.51|62.11|62.54|62.14|62.48|62.08|7
1740367670000|2025-02-24 03:27:50|62.5|62.1|62.52|62.12|62.53|62.13|62.49|62.09|11
1740367680000|2025-02-24 03:28:00|62.54|62.14|62.55|62.15|62.62|62.22|62.52|62.12|15
1740367690000|2025-02-24 03:28:10|62.56|62.16|62.57|62.17|62.66|62.26|62.54|62.14|10
1740367700000|2025-02-24 03:28:20|62.54|62.14|62.61|62.21|62.61|62.21|62.53|62.13|10
1740367710000|2025-02-24 03:28:30|62.6|62.2|62.69|62.29|62.69|62.29|62.6|62.2|11
1740367720000|2025-02-24 03:28:40|62.71|62.31|62.72|62.32|62.72|62.32|62.71|62.31|2
1740367730000|2025-02-24 03:28:50|62.71|62.31|62.71|62.31|62.72|62.32|62.7|62.3|4
1740367740000|2025-02-24 03:29:00|62.72|62.32|62.68|62.28|62.75|62.35|62.62|62.22|15
1740367750000|2025-02-24 03:29:10|62.69|62.29|62.69|62.29|62.7|62.3|62.63|62.23|7
1740367760000|2025-02-24 03:29:20|62.68|62.28|62.7|62.3|62.72|62.32|62.63|62.23|14
1740367770000|2025-02-24 03:29:30|62.69|62.29|62.69|62.29|62.7|62.3|62.69|62.29|5
1740367780000|2025-02-24 03:29:40|62.67|62.27|62.7|62.3|62.7|62.3|62.67|62.27|4
1740367790000|2025-02-24 03:29:50|62.69|62.29|62.61|62.21|62.69|62.29|62.58|62.18|12
1740367800000|2025-02-24 03:30:00|62.64|62.24|62.55|62.15|62.64|62.24|62.53|62.13|17
1740367810000|2025-02-24 03:30:10|62.56|62.16|62.52|62.12|62.57|62.17|62.51|62.11|10
1740367820000|2025-02-24 03:30:20|62.51|62.11|62.49|62.09|62.51|62.11|62.44|62.04|10
1740367830000|2025-02-24 03:30:30|62.5|62.1|62.45|62.05|62.5|62.1|62.45|62.05|9
1740367840000|2025-02-24 03:30:40|62.44|62.04|62.45|62.05|62.46|62.06|62.43|62.03|8
1740367850000|2025-02-24 03:30:50|62.46|62.06|62.43|62.03|62.46|62.06|62.43|62.03|12
1740367860000|2025-02-24 03:31:00|62.44|62.04|62.44|62.04|62.47|62.07|62.4|62|11
1740367870000|2025-02-24 03:31:10|62.42|62.02|62.43|62.03|62.45|62.05|62.42|62.02|9
1740367880000|2025-02-24 03:31:20|62.44|62.04|62.33|61.93|62.44|62.04|62.32|61.92|10
1740367890000|2025-02-24 03:31:30|62.32|61.92|62.32|61.92|62.34|61.94|62.31|61.91|8
1740367900000|2025-02-24 03:31:40|62.34|61.94|62.32|61.92|62.34|61.94|62.32|61.92|7
1740367910000|2025-02-24 03:31:50|62.31|61.91|62.32|61.92|62.33|61.93|62.31|61.91|4
1740367920000|2025-02-24 03:32:00|62.34|61.94|62.34|61.94|62.35|61.95|62.32|61.92|7
1740367930000|2025-02-24 03:32:10|62.35|61.95|62.33|61.93|62.38|61.98|62.33|61.93|9
1740367940000|2025-02-24 03:32:20|62.37|61.97|62.33|61.93|62.37|61.97|62.33|61.93|9
1740367950000|2025-02-24 03:32:30|62.32|61.92|62.33|61.93|62.36|61.96|62.32|61.92|11
1740367960000|2025-02-24 03:32:40|62.32|61.92|62.32|61.92|62.35|61.95|62.31|61.91|5
1740367970000|2025-02-24 03:32:50|62.34|61.94|62.23|61.83|62.34|61.94|62.23|61.83|8
1740367980000|2025-02-24 03:33:00|62.26|61.86|62.14|61.74|62.26|61.86|62.08|61.68|15
1740367990000|2025-02-24 03:33:10|62.05|61.65|62.12|61.72|62.12|61.72|62.04|61.64|7
1740368000000|2025-02-24 03:33:20|62.11|61.71|62.2|61.8|62.2|61.8|62.11|61.71|5
1740368020000|2025-02-24 03:33:40|62.17|61.77|62.18|61.78|62.18|61.78|62.12|61.72|9
1740368030000|2025-02-24 03:33:50|62.19|61.79|62.19|61.79|62.19|61.79|62.19|61.79|1
1740368040000|2025-02-24 03:34:00|62.18|61.78|62.22|61.82|62.22|61.82|62.16|61.76|11
1740368050000|2025-02-24 03:34:10|62.21|61.81|62.3|61.9|62.32|61.92|62.21|61.81|6
1740368060000|2025-02-24 03:34:20|62.33|61.93|62.31|61.91|62.33|61.93|62.3|61.9|12
1740368070000|2025-02-24 03:34:30|62.33|61.93|62.36|61.96|62.38|61.98|62.33|61.93|6
1740368080000|2025-02-24 03:34:40|62.35|61.95|62.4|62|62.4|62|62.35|61.95|4
1740368100000|2025-02-24 03:35:00|62.42|62.02|62.44|62.04|62.47|62.07|62.42|62.02|11
1740368110000|2025-02-24 03:35:10|62.45|62.05|62.48|62.08|62.49|62.09|62.45|62.05|6
1740368120000|2025-02-24 03:35:20|62.49|62.09|62.42|62.02|62.49|62.09|62.42|62.02|8
1740368130000|2025-02-24 03:35:30|62.43|62.03|62.45|62.05|62.48|62.08|62.43|62.03|5
1740368140000|2025-02-24 03:35:40|62.47|62.07|62.5|62.1|62.51|62.11|62.47|62.07|4
1740368160000|2025-02-24 03:36:00|62.49|62.09|62.43|62.03|62.49|62.09|62.41|62.01|15
1740368170000|2025-02-24 03:36:10|62.44|62.04|62.47|62.07|62.49|62.09|62.44|62.04|6
1740368180000|2025-02-24 03:36:20|62.43|62.03|62.41|62.01|62.44|62.04|62.41|62.01|5
1740368190000|2025-02-24 03:36:30|62.42|62.02|62.42|62.02|62.43|62.03|62.41|62.01|9
1740368200000|2025-02-24 03:36:40|62.44|62.04|62.46|62.06|62.46|62.06|62.44|62.04|3
1740368220000|2025-02-24 03:37:00|62.56|62.16|62.56|62.16|62.57|62.17|62.53|62.13|9
1740368230000|2025-02-24 03:37:10|62.58|62.18|62.6|62.2|62.61|62.21|62.58|62.18|3
1740368240000|2025-02-24 03:37:20|62.59|62.19|62.59|62.19|62.59|62.19|62.52|62.12|9
1740368260000|2025-02-24 03:37:40|62.56|62.16|62.58|62.18|62.58|62.18|62.55|62.15|4
1740368270000|2025-02-24 03:37:50|62.59|62.19|62.54|62.14|62.62|62.22|62.54|62.14|8
1740368280000|2025-02-24 03:38:00|62.56|62.16|62.53|62.13|62.58|62.18|62.51|62.11|9
1740368290000|2025-02-24 03:38:10|62.52|62.12|62.54|62.14|62.55|62.15|62.51|62.11|11
1740368300000|2025-02-24 03:38:20|62.55|62.15|62.51|62.11|62.55|62.15|62.5|62.1|5
1740368310000|2025-02-24 03:38:30|62.5|62.1|62.51|62.11|62.51|62.11|62.5|62.1|2
1740368320000|2025-02-24 03:38:40|62.5|62.1|62.5|62.1|62.51|62.11|62.5|62.1|13
1740368340000|2025-02-24 03:39:00|62.49|62.09|62.6|62.2|62.6|62.2|62.49|62.09|7
1740368350000|2025-02-24 03:39:10|62.59|62.19|62.55|62.15|62.59|62.19|62.55|62.15|4
1740368360000|2025-02-24 03:39:20|62.54|62.14|62.54|62.14|62.56|62.16|62.54|62.14|7
1740368370000|2025-02-24 03:39:30|62.53|62.13|62.52|62.12|62.57|62.17|62.52|62.12|7
1740368380000|2025-02-24 03:39:40|62.53|62.13|62.55|62.15|62.58|62.18|62.53|62.13|7
1740368390000|2025-02-24 03:39:50|62.57|62.17|62.58|62.18|62.6|62.2|62.56|62.16|12
1740368400000|2025-02-24 03:40:00|62.59|62.19|62.59|62.19|62.59|62.19|62.59|62.19|1
1740368410000|2025-02-24 03:40:10|62.54|62.14|62.56|62.16|62.56|62.16|62.54|62.14|5
1740368420000|2025-02-24 03:40:20|62.57|62.17|62.58|62.18|62.59|62.19|62.57|62.17|7
1740368430000|2025-02-24 03:40:30|62.6|62.2|62.61|62.21|62.61|62.21|62.59|62.19|12
1740368440000|2025-02-24 03:40:40|62.6|62.2|62.6|62.2|62.62|62.22|62.6|62.2|5
1740368450000|2025-02-24 03:40:50|62.62|62.22|62.6|62.2|62.62|62.22|62.6|62.2|3
1740368460000|2025-02-24 03:41:00|62.58|62.18|62.59|62.19|62.61|62.21|62.53|62.13|15
1740368470000|2025-02-24 03:41:10|62.58|62.18|62.6|62.2|62.62|62.22|62.54|62.14|8
1740368480000|2025-02-24 03:41:20|62.61|62.21|62.61|62.21|62.62|62.22|62.61|62.21|5
1740368490000|2025-02-24 03:41:30|62.62|62.22|62.62|62.22|62.64|62.24|62.61|62.21|5
1740368510000|2025-02-24 03:41:50|62.66|62.26|62.67|62.27|62.68|62.28|62.66|62.26|4
1740368520000|2025-02-24 03:42:00|62.65|62.25|62.67|62.27|62.68|62.28|62.62|62.22|9
1740368530000|2025-02-24 03:42:10|62.68|62.28|62.67|62.27|62.68|62.28|62.63|62.23|14
1740368540000|2025-02-24 03:42:20|62.66|62.26|62.67|62.27|62.7|62.3|62.66|62.26|18
1740368550000|2025-02-24 03:42:30|62.68|62.28|62.66|62.26|62.7|62.3|62.66|62.26|14
1740368560000|2025-02-24 03:42:40|62.68|62.28|62.66|62.26|62.68|62.28|62.56|62.16|21
1740368570000|2025-02-24 03:42:50|62.67|62.27|62.67|62.27|62.7|62.3|62.67|62.27|5
1740368580000|2025-02-24 03:43:00|62.71|62.31|62.78|62.38|62.78|62.38|62.67|62.27|21
1740368590000|2025-02-24 03:43:10|62.79|62.39|62.81|62.41|62.81|62.41|62.78|62.38|8
1740368600000|2025-02-24 03:43:20|62.8|62.4|62.8|62.4|62.8|62.4|62.8|62.4|1
1740368610000|2025-02-24 03:43:30|62.83|62.43|62.81|62.41|62.83|62.43|62.8|62.4|3
1740368620000|2025-02-24 03:43:40|62.84|62.44|62.82|62.42|62.84|62.44|62.82|62.42|2
1740368640000|2025-02-24 03:44:00|62.8|62.4|62.78|62.38|62.8|62.4|62.77|62.37|5
1740368650000|2025-02-24 03:44:10|62.72|62.32|62.77|62.37|62.77|62.37|62.72|62.32|7
1740368660000|2025-02-24 03:44:20|62.78|62.38|62.79|62.39|62.79|62.39|62.74|62.34|7
1740368680000|2025-02-24 03:44:40|62.78|62.38|62.8|62.4|62.8|62.4|62.78|62.38|3
1740368690000|2025-02-24 03:44:50|62.81|62.41|62.8|62.4|62.81|62.41|62.79|62.39|3
1740368700000|2025-02-24 03:45:00|62.83|62.43|62.78|62.38|62.83|62.43|62.78|62.38|4
1740368710000|2025-02-24 03:45:10|62.77|62.37|62.79|62.39|62.79|62.39|62.77|62.37|5
1740368720000|2025-02-24 03:45:20|62.78|62.38|62.81|62.41|62.83|62.43|62.77|62.37|8
1740368730000|2025-02-24 03:45:30|62.8|62.4|62.79|62.39|62.81|62.41|62.79|62.39|4
1740368740000|2025-02-24 03:45:40|62.8|62.4|62.8|62.4|62.84|62.44|62.8|62.4|6
1740368750000|2025-02-24 03:45:50|62.81|62.41|62.77|62.37|62.83|62.43|62.77|62.37|9
1740368760000|2025-02-24 03:46:00|62.8|62.4|62.77|62.37|62.83|62.43|62.76|62.36|12
1740368770000|2025-02-24 03:46:10|62.76|62.36|62.71|62.31|62.76|62.36|62.71|62.31|4
1740368780000|2025-02-24 03:46:20|62.74|62.34|62.72|62.32|62.74|62.34|62.71|62.31|3
1740368790000|2025-02-24 03:46:30|62.74|62.34|62.77|62.37|62.78|62.38|62.73|62.33|9
1740368800000|2025-02-24 03:46:40|62.75|62.35|62.72|62.32|62.75|62.35|62.71|62.31|12
1740368810000|2025-02-24 03:46:50|62.74|62.34|62.68|62.28|62.74|62.34|62.68|62.28|15
1740368820000|2025-02-24 03:47:00|62.69|62.29|62.69|62.29|62.72|62.32|62.69|62.29|7
1740368830000|2025-02-24 03:47:10|62.72|62.32|62.7|62.3|62.72|62.32|62.69|62.29|5
1740368840000|2025-02-24 03:47:20|62.66|62.26|62.61|62.21|62.66|62.26|62.61|62.21|4
1740368850000|2025-02-24 03:47:30|62.65|62.25|62.61|62.21|62.65|62.25|62.6|62.2|6
1740368860000|2025-02-24 03:47:40|62.6|62.2|62.61|62.21|62.61|62.21|62.6|62.2|2
1740368880000|2025-02-24 03:48:00|62.54|62.14|62.54|62.14|62.55|62.15|62.54|62.14|3
1740368890000|2025-02-24 03:48:10|62.52|62.12|62.53|62.13|62.53|62.13|62.52|62.12|2
1740368900000|2025-02-24 03:48:20|62.52|62.12|62.53|62.13|62.53|62.13|62.49|62.09|7
1740368910000|2025-02-24 03:48:30|62.54|62.14|62.58|62.18|62.61|62.21|62.54|62.14|9
1740369030000|2025-02-24 03:50:30|62.5|62.1|62.44|62.04|62.51|62.11|62.39|61.99|11
1740369090000|2025-02-24 03:51:30|62.47|62.07|62.51|62.11|62.52|62.12|62.47|62.07|7
1740369100000|2025-02-24 03:51:40|62.53|62.13|62.53|62.13|62.53|62.13|62.47|62.07|6
1740369590000|2025-02-24 03:59:50|62.32|61.92|62.33|61.93|62.37|61.97|62.32|61.92|3
1740369600000|2025-02-24 04:00:00|62.34|61.94|62.28|61.88|62.34|61.94|62.24|61.84|15
1740369610000|2025-02-24 04:00:10|62.27|61.87|62.23|61.83|62.27|61.87|62.23|61.83|14
1740369620000|2025-02-24 04:00:20|62.22|61.82|62.23|61.83|62.23|61.83|62.19|61.79|11
1740369630000|2025-02-24 04:00:30|62.29|61.89|62.32|61.92|62.32|61.92|62.27|61.87|10
1740369640000|2025-02-24 04:00:40|62.33|61.93|62.31|61.91|62.33|61.93|62.31|61.91|5
1740369650000|2025-02-24 04:00:50|62.35|61.95|62.28|61.88|62.35|61.95|62.28|61.88|7
1740369660000|2025-02-24 04:01:00|62.27|61.87|62.21|61.81|62.27|61.87|62.2|61.8|6
1740369670000|2025-02-24 04:01:10|62.22|61.82|62.13|61.73|62.22|61.82|62.11|61.71|4
1740369680000|2025-02-24 04:01:20|62.11|61.71|62.1|61.7|62.14|61.74|62.05|61.65|11
1740369690000|2025-02-24 04:01:30|62.09|61.69|62.08|61.68|62.09|61.69|62.04|61.64|8
1740369700000|2025-02-24 04:01:40|62.09|61.69|62.08|61.68|62.12|61.72|62.02|61.62|13
1740369710000|2025-02-24 04:01:50|62.09|61.69|62.09|61.69|62.12|61.72|62|61.6|14
1740369720000|2025-02-24 04:02:00|62.12|61.72|62.21|61.81|62.21|61.81|62.11|61.71|14
1740369730000|2025-02-24 04:02:10|62.2|61.8|62.2|61.8|62.23|61.83|62.19|61.79|10
1740369740000|2025-02-24 04:02:20|62.19|61.79|62.12|61.72|62.19|61.79|62.12|61.72|5
1740369750000|2025-02-24 04:02:30|62.11|61.71|62.11|61.71|62.12|61.72|62.1|61.7|5
1740369760000|2025-02-24 04:02:40|62.12|61.72|62.18|61.78|62.18|61.78|62.12|61.72|7
1740369770000|2025-02-24 04:02:50|62.19|61.79|62.21|61.81|62.22|61.82|62.17|61.77|8
1740369790000|2025-02-24 04:03:10|62.22|61.82|62.22|61.82|62.23|61.83|62.22|61.82|3
1740369800000|2025-02-24 04:03:20|62.21|61.81|62.22|61.82|62.22|61.82|62.21|61.81|2
1740369810000|2025-02-24 04:03:30|62.21|61.81|62.1|61.7|62.21|61.81|62.1|61.7|12
1740369820000|2025-02-24 04:03:40|62.09|61.69|62.12|61.72|62.12|61.72|62.09|61.69|4
1740369830000|2025-02-24 04:03:50|62.13|61.73|62.11|61.71|62.13|61.73|62.11|61.71|4
1740369840000|2025-02-24 04:04:00|62.14|61.74|62.13|61.73|62.19|61.79|62.11|61.71|10
1740369850000|2025-02-24 04:04:10|62.12|61.72|62.12|61.72|62.14|61.74|62.11|61.71|12
1740369860000|2025-02-24 04:04:20|62.14|61.74|62.12|61.72|62.16|61.76|62.12|61.72|7
1740369870000|2025-02-24 04:04:30|62.13|61.73|62.12|61.72|62.13|61.73|62.11|61.71|4
1740369880000|2025-02-24 04:04:40|62.13|61.73|62.11|61.71|62.14|61.74|62.11|61.71|7
1740369890000|2025-02-24 04:04:50|62.1|61.7|62.11|61.71|62.11|61.71|62.1|61.7|4
1740369900000|2025-02-24 04:05:00|62.1|61.7|62.06|61.66|62.1|61.7|62.01|61.61|18
1740369910000|2025-02-24 04:05:10|62.07|61.67|62.07|61.67|62.11|61.71|62.05|61.65|17
1740369920000|2025-02-24 04:05:20|62.08|61.68|62.1|61.7|62.1|61.7|62.08|61.68|3
1740369930000|2025-02-24 04:05:30|62.11|61.71|62.09|61.69|62.13|61.73|62.08|61.68|9
1740369940000|2025-02-24 04:05:40|62.1|61.7|62.19|61.79|62.19|61.79|62.1|61.7|5
1740369950000|2025-02-24 04:05:50|62.2|61.8|62.2|61.8|62.2|61.8|62.14|61.74|11
1740369960000|2025-02-24 04:06:00|62.22|61.82|62.2|61.8|62.22|61.82|62.2|61.8|5
1740369970000|2025-02-24 04:06:10|62.19|61.79|62.19|61.79|62.19|61.79|62.19|61.79|1
1740369980000|2025-02-24 04:06:20|62.17|61.77|62.22|61.82|62.22|61.82|62.17|61.77|5
1740369990000|2025-02-24 04:06:30|62.21|61.81|62.21|61.81|62.22|61.82|62.21|61.81|3
1740370000000|2025-02-24 04:06:40|62.22|61.82|62.22|61.82|62.22|61.82|62.21|61.81|3
1740370010000|2025-02-24 04:06:50|62.23|61.83|62.22|61.82|62.23|61.83|62.22|61.82|4
1740370020000|2025-02-24 04:07:00|62.25|61.85|62.29|61.89|62.29|61.89|62.25|61.85|5
1740370030000|2025-02-24 04:07:10|62.28|61.88|62.23|61.83|62.28|61.88|62.22|61.82|7
1740370040000|2025-02-24 04:07:20|62.25|61.85|62.23|61.83|62.29|61.89|62.23|61.83|14
1740370050000|2025-02-24 04:07:30|62.24|61.84|62.23|61.83|62.24|61.84|62.22|61.82|6
1740370060000|2025-02-24 04:07:40|62.26|61.86|62.23|61.83|62.28|61.88|62.21|61.81|10
1740370070000|2025-02-24 04:07:50|62.22|61.82|62.22|61.82|62.22|61.82|62.22|61.82|1
1740370080000|2025-02-24 04:08:00|62.23|61.83|62.29|61.89|62.32|61.92|62.23|61.83|10
1740370090000|2025-02-24 04:08:10|62.28|61.88|62.31|61.91|62.32|61.92|62.28|61.88|4
1740370100000|2025-02-24 04:08:20|62.3|61.9|62.31|61.91|62.34|61.94|62.3|61.9|8
1740370110000|2025-02-24 04:08:30|62.3|61.9|62.23|61.83|62.32|61.92|62.23|61.83|7
1740370120000|2025-02-24 04:08:40|62.22|61.82|62.29|61.89|62.3|61.9|62.22|61.82|9
1740370130000|2025-02-24 04:08:50|62.33|61.93|62.28|61.88|62.33|61.93|62.27|61.87|8
1740370140000|2025-02-24 04:09:00|62.27|61.87|62.38|61.98|62.38|61.98|62.27|61.87|12
1740370150000|2025-02-24 04:09:10|62.37|61.97|62.36|61.96|62.37|61.97|62.36|61.96|2
1740370160000|2025-02-24 04:09:20|62.41|62.01|62.33|61.93|62.41|62.01|62.33|61.93|6
1740370180000|2025-02-24 04:09:40|62.32|61.92|62.32|61.92|62.32|61.92|62.32|61.92|1
1740370190000|2025-02-24 04:09:50|62.35|61.95|62.33|61.93|62.35|61.95|62.28|61.88|5
1740370200000|2025-02-24 04:10:00|62.32|61.92|62.3|61.9|62.32|61.92|62.3|61.9|5
1740370210000|2025-02-24 04:10:10|62.28|61.88|62.28|61.88|62.29|61.89|62.23|61.83|13
1740370220000|2025-02-24 04:10:20|62.26|61.86|62.23|61.83|62.3|61.9|62.23|61.83|13
1740370230000|2025-02-24 04:10:30|62.24|61.84|62.29|61.89|62.29|61.89|62.23|61.83|10
1740370240000|2025-02-24 04:10:40|62.28|61.88|62.29|61.89|62.29|61.89|62.28|61.88|2
1740370250000|2025-02-24 04:10:50|62.26|61.86|62.29|61.89|62.3|61.9|62.24|61.84|11
1740370260000|2025-02-24 04:11:00|62.28|61.88|62.23|61.83|62.28|61.88|62.23|61.83|4
1740370270000|2025-02-24 04:11:10|62.26|61.86|62.22|61.82|62.26|61.86|62.22|61.82|4
1740370280000|2025-02-24 04:11:20|62.21|61.81|62.23|61.83|62.23|61.83|62.21|61.81|2
1740370290000|2025-02-24 04:11:30|62.22|61.82|62.23|61.83|62.24|61.84|62.22|61.82|4
1740370300000|2025-02-24 04:11:40|62.22|61.82|62.28|61.88|62.29|61.89|62.22|61.82|9
1740370310000|2025-02-24 04:11:50|62.27|61.87|62.29|61.89|62.29|61.89|62.24|61.84|7
1740370320000|2025-02-24 04:12:00|62.27|61.87|62.23|61.83|62.27|61.87|62.21|61.81|7
1740370330000|2025-02-24 04:12:10|62.22|61.82|62.22|61.82|62.23|61.83|62.21|61.81|5
1740370340000|2025-02-24 04:12:20|62.21|61.81|62.21|61.81|62.21|61.81|62.21|61.81|1
1740370350000|2025-02-24 04:12:30|62.2|61.8|62.23|61.83|62.23|61.83|62.2|61.8|2
1740370360000|2025-02-24 04:12:40|62.22|61.82|62.21|61.81|62.22|61.82|62.21|61.81|2
1740370380000|2025-02-24 04:13:00|62.26|61.86|62.26|61.86|62.26|61.86|62.26|61.86|1
1740370400000|2025-02-24 04:13:20|62.3|61.9|62.31|61.91|62.32|61.92|62.3|61.9|7
1740370410000|2025-02-24 04:13:30|62.29|61.89|62.23|61.83|62.29|61.89|62.23|61.83|10
1740370420000|2025-02-24 04:13:40|62.24|61.84|62.25|61.85|62.25|61.85|62.23|61.83|6
1740370430000|2025-02-24 04:13:50|62.24|61.84|62.22|61.82|62.25|61.85|62.22|61.82|10
1740370440000|2025-02-24 04:14:00|62.23|61.83|62.21|61.81|62.23|61.83|62.21|61.81|6
1740370450000|2025-02-24 04:14:10|62.15|61.75|62.15|61.75|62.16|61.76|62.15|61.75|3
1740370460000|2025-02-24 04:14:20|62.14|61.74|62.22|61.82|62.22|61.82|62.13|61.73|9
1740370470000|2025-02-24 04:14:30|62.21|61.81|62.23|61.83|62.23|61.83|62.21|61.81|3
1740370480000|2025-02-24 04:14:40|62.26|61.86|62.22|61.82|62.26|61.86|62.22|61.82|6
1740370490000|2025-02-24 04:14:50|62.23|61.83|62.21|61.81|62.24|61.84|62.21|61.81|8
1740370500000|2025-02-24 04:15:00|62.22|61.82|62.22|61.82|62.23|61.83|62.21|61.81|7
1740370510000|2025-02-24 04:15:10|62.21|61.81|62.22|61.82|62.24|61.84|62.2|61.8|6
1740370520000|2025-02-24 04:15:20|62.23|61.83|62.22|61.82|62.23|61.83|62.22|61.82|2
1740370530000|2025-02-24 04:15:30|62.16|61.76|62.24|61.84|62.25|61.85|62.16|61.76|9
1740370540000|2025-02-24 04:15:40|62.23|61.83|62.32|61.92|62.32|61.92|62.23|61.83|9
1740370550000|2025-02-24 04:15:50|62.31|61.91|62.26|61.86|62.31|61.91|62.25|61.85|8
1740370560000|2025-02-24 04:16:00|62.28|61.88|62.28|61.88|62.28|61.88|62.28|61.88|1
1740370570000|2025-02-24 04:16:10|62.23|61.83|62.23|61.83|62.24|61.84|62.23|61.83|5
1740370580000|2025-02-24 04:16:20|62.24|61.84|62.3|61.9|62.32|61.92|62.24|61.84|12
1740370590000|2025-02-24 04:16:30|62.31|61.91|62.32|61.92|62.33|61.93|62.31|61.91|5
1740370600000|2025-02-24 04:16:40|62.34|61.94|62.33|61.93|62.34|61.94|62.32|61.92|4
1740370610000|2025-02-24 04:16:50|62.36|61.96|62.33|61.93|62.36|61.96|62.32|61.92|6
1740370620000|2025-02-24 04:17:00|62.32|61.92|62.32|61.92|62.32|61.92|62.32|61.92|1
1740370630000|2025-02-24 04:17:10|62.31|61.91|62.36|61.96|62.38|61.98|62.31|61.91|5
1740370640000|2025-02-24 04:17:20|62.34|61.94|62.38|61.98|62.4|62|62.34|61.94|12
1740370650000|2025-02-24 04:17:30|62.37|61.97|62.4|62|62.4|62|62.33|61.93|8
1740370660000|2025-02-24 04:17:40|62.39|61.99|62.39|61.99|62.4|62|62.39|61.99|3
1740370670000|2025-02-24 04:17:50|62.35|61.95|62.34|61.94|62.35|61.95|62.34|61.94|2
1740370680000|2025-02-24 04:18:00|62.35|61.95|62.29|61.89|62.35|61.95|62.28|61.88|17
1740370690000|2025-02-24 04:18:10|62.28|61.88|62.31|61.91|62.31|61.91|62.25|61.85|17
1740370700000|2025-02-24 04:18:20|62.32|61.92|62.32|61.92|62.32|61.92|62.32|61.92|1
1740370710000|2025-02-24 04:18:30|62.33|61.93|62.32|61.92|62.33|61.93|62.29|61.89|6
1740370720000|2025-02-24 04:18:40|62.33|61.93|62.34|61.94|62.39|61.99|62.32|61.92|10
1740370730000|2025-02-24 04:18:50|62.36|61.96|62.31|61.91|62.36|61.96|62.29|61.89|14
1740370740000|2025-02-24 04:19:00|62.32|61.92|62.35|61.95|62.36|61.96|62.32|61.92|7
1740370750000|2025-02-24 04:19:10|62.34|61.94|62.39|61.99|62.39|61.99|62.34|61.94|2
1740370770000|2025-02-24 04:19:30|62.4|62|62.39|61.99|62.4|62|62.35|61.95|4
1740370780000|2025-02-24 04:19:40|62.34|61.94|62.34|61.94|62.34|61.94|62.33|61.93|5
1740370790000|2025-02-24 04:19:50|62.3|61.9|62.32|61.92|62.33|61.93|62.3|61.9|3
1740370800000|2025-02-24 04:20:00|62.31|61.91|62.25|61.85|62.33|61.93|62.24|61.84|9
1740370810000|2025-02-24 04:20:10|62.29|61.89|62.25|61.85|62.32|61.92|62.25|61.85|20
1740370820000|2025-02-24 04:20:20|62.24|61.84|62.25|61.85|62.3|61.9|62.24|61.84|6
1740370830000|2025-02-24 04:20:30|62.29|61.89|62.3|61.9|62.31|61.91|62.29|61.89|4
1740370840000|2025-02-24 04:20:40|62.26|61.86|62.3|61.9|62.32|61.92|62.25|61.85|8
1740370850000|2025-02-24 04:20:50|62.31|61.91|62.27|61.87|62.31|61.91|62.27|61.87|6
1740370860000|2025-02-24 04:21:00|62.28|61.88|62.23|61.83|62.3|61.9|62.19|61.79|14
1740370870000|2025-02-24 04:21:10|62.22|61.82|62.23|61.83|62.23|61.83|62.22|61.82|2
1740370880000|2025-02-24 04:21:20|62.24|61.84|62.22|61.82|62.24|61.84|62.21|61.81|7
1740370890000|2025-02-24 04:21:30|62.2|61.8|62.22|61.82|62.23|61.83|62.17|61.77|10
1740370900000|2025-02-24 04:21:40|62.23|61.83|62.23|61.83|62.23|61.83|62.23|61.83|1
1740370910000|2025-02-24 04:21:50|62.19|61.79|62.22|61.82|62.22|61.82|62.19|61.79|4
1740370920000|2025-02-24 04:22:00|62.23|61.83|62.31|61.91|62.31|61.91|62.21|61.81|10
1740370930000|2025-02-24 04:22:10|62.29|61.89|62.26|61.86|62.32|61.92|62.25|61.85|10
1740370940000|2025-02-24 04:22:20|62.28|61.88|62.24|61.84|62.29|61.89|62.24|61.84|6
1740370960000|2025-02-24 04:22:40|62.31|61.91|62.32|61.92|62.32|61.92|62.31|61.91|4
1740370970000|2025-02-24 04:22:50|62.33|61.93|62.32|61.92|62.33|61.93|62.32|61.92|2
1740370980000|2025-02-24 04:23:00|62.29|61.89|62.32|61.92|62.32|61.92|62.29|61.89|9
1740370990000|2025-02-24 04:23:10|62.33|61.93|62.32|61.92|62.33|61.93|62.29|61.89|3
1740371000000|2025-02-24 04:23:20|62.33|61.93|62.32|61.92|62.33|61.93|62.31|61.91|4
1740371010000|2025-02-24 04:23:30|62.27|61.87|62.35|61.95|62.35|61.95|62.27|61.87|10
1740371020000|2025-02-24 04:23:40|62.32|61.92|62.31|61.91|62.32|61.92|62.3|61.9|4
1740371030000|2025-02-24 04:23:50|62.3|61.9|62.25|61.85|62.3|61.9|62.25|61.85|6
1740371040000|2025-02-24 04:24:00|62.26|61.86|62.3|61.9|62.3|61.9|62.26|61.86|5
1740371050000|2025-02-24 04:24:10|62.31|61.91|62.34|61.94|62.34|61.94|62.31|61.91|4
1740371060000|2025-02-24 04:24:20|62.33|61.93|62.31|61.91|62.33|61.93|62.26|61.86|10
1740371070000|2025-02-24 04:24:30|62.32|61.92|62.33|61.93|62.34|61.94|62.32|61.92|3
1740371080000|2025-02-24 04:24:40|62.34|61.94|62.33|61.93|62.34|61.94|62.32|61.92|6
1740371090000|2025-02-24 04:24:50|62.32|61.92|62.32|61.92|62.34|61.94|62.31|61.91|6
1740371100000|2025-02-24 04:25:00|62.31|61.91|62.31|61.91|62.32|61.92|62.31|61.91|3
1740371110000|2025-02-24 04:25:10|62.32|61.92|62.31|61.91|62.32|61.92|62.31|61.91|2
1740371120000|2025-02-24 04:25:20|62.3|61.9|62.27|61.87|62.3|61.9|62.25|61.85|6
1740371130000|2025-02-24 04:25:30|62.25|61.85|62.24|61.84|62.25|61.85|62.24|61.84|6
1740371140000|2025-02-24 04:25:40|62.23|61.83|62.22|61.82|62.23|61.83|62.2|61.8|4
1740371160000|2025-02-24 04:26:00|62.23|61.83|62.23|61.83|62.24|61.84|62.23|61.83|3
1740371170000|2025-02-24 04:26:10|62.25|61.85|62.2|61.8|62.32|61.92|62.2|61.8|7
1740371180000|2025-02-24 04:26:20|62.21|61.81|62.23|61.83|62.29|61.89|62.21|61.81|12
1740371190000|2025-02-24 04:26:30|62.24|61.84|62.3|61.9|62.3|61.9|62.23|61.83|7
1740371200000|2025-02-24 04:26:40|62.26|61.86|62.29|61.89|62.29|61.89|62.25|61.85|7
1740371210000|2025-02-24 04:26:50|62.27|61.87|62.21|61.81|62.27|61.87|62.2|61.8|7
1740371220000|2025-02-24 04:27:00|62.22|61.82|62.22|61.82|62.23|61.83|62.18|61.78|9
1740371230000|2025-02-24 04:27:10|62.21|61.81|62.22|61.82|62.23|61.83|62.21|61.81|6
1740371240000|2025-02-24 04:27:20|62.23|61.83|62.23|61.83|62.23|61.83|62.22|61.82|5
1740371250000|2025-02-24 04:27:30|62.21|61.81|62.22|61.82|62.22|61.82|62.19|61.79|6
1740371260000|2025-02-24 04:27:40|62.21|61.81|62.23|61.83|62.23|61.83|62.21|61.81|3
1740371270000|2025-02-24 04:27:50|62.22|61.82|62.28|61.88|62.28|61.88|62.22|61.82|5
1740371280000|2025-02-24 04:28:00|62.29|61.89|62.25|61.85|62.3|61.9|62.25|61.85|6
1740371290000|2025-02-24 04:28:10|62.26|61.86|62.26|61.86|62.26|61.86|62.26|61.86|1
1740371300000|2025-02-24 04:28:20|62.24|61.84|62.22|61.82|62.24|61.84|62.22|61.82|2
1740371310000|2025-02-24 04:28:30|62.23|61.83|62.22|61.82|62.24|61.84|62.21|61.81|6
1740371320000|2025-02-24 04:28:40|62.2|61.8|62.13|61.73|62.2|61.8|62.11|61.71|9
1740371330000|2025-02-24 04:28:50|62.14|61.74|62.13|61.73|62.16|61.76|62.11|61.71|10
1740371350000|2025-02-24 04:29:10|62.11|61.71|62.11|61.71|62.14|61.74|62.07|61.67|5
1740371360000|2025-02-24 04:29:20|62.1|61.7|62.11|61.71|62.14|61.74|62.1|61.7|8
1740371370000|2025-02-24 04:29:30|62.12|61.72|62.09|61.69|62.12|61.72|62.06|61.66|9
1740371380000|2025-02-24 04:29:40|62.1|61.7|62.12|61.72|62.12|61.72|62.1|61.7|7
1740371390000|2025-02-24 04:29:50|62.15|61.75|62.12|61.72|62.15|61.75|62.12|61.72|2
1740371400000|2025-02-24 04:30:00|62.11|61.71|62.02|61.62|62.12|61.72|62.01|61.61|10
1740371410000|2025-02-24 04:30:10|61.98|61.58|62.08|61.68|62.11|61.71|61.98|61.58|14
1740371420000|2025-02-24 04:30:20|62.1|61.7|62.02|61.62|62.1|61.7|62.02|61.62|6
1740371430000|2025-02-24 04:30:30|62.01|61.61|61.92|61.52|62.01|61.61|61.86|61.46|15
1740371440000|2025-02-24 04:30:40|61.87|61.47|61.62|61.22|61.88|61.48|61.55|61.15|25
1740371450000|2025-02-24 04:30:50|61.6|61.2|61.62|61.22|61.64|61.24|61.6|61.2|13
1740371460000|2025-02-24 04:31:00|61.57|61.17|61.73|61.33|61.73|61.33|61.51|61.11|20
1740371470000|2025-02-24 04:31:10|61.7|61.3|61.7|61.3|61.7|61.3|61.63|61.23|10
1740371480000|2025-02-24 04:31:20|61.69|61.29|61.66|61.26|61.72|61.32|61.63|61.23|14
1740371490000|2025-02-24 04:31:30|61.67|61.27|61.56|61.16|61.67|61.27|61.54|61.14|19
1740371500000|2025-02-24 04:31:40|61.55|61.15|61.49|61.09|61.6|61.2|61.49|61.09|16
1740371510000|2025-02-24 04:31:50|61.52|61.12|61.49|61.09|61.52|61.12|61.47|61.07|10
1740371520000|2025-02-24 04:32:00|61.5|61.1|61.46|61.06|61.51|61.11|61.44|61.04|11
1740371530000|2025-02-24 04:32:10|61.45|61.05|61.5|61.1|61.5|61.1|61.44|61.04|13
1740371540000|2025-02-24 04:32:20|61.52|61.12|61.52|61.12|61.53|61.13|61.48|61.08|11
1740371550000|2025-02-24 04:32:30|61.51|61.11|61.61|61.21|61.61|61.21|61.51|61.11|12
1740371560000|2025-02-24 04:32:40|61.62|61.22|61.57|61.17|61.63|61.23|61.57|61.17|12
1740371570000|2025-02-24 04:32:50|61.6|61.2|61.63|61.23|61.63|61.23|61.6|61.2|6
1740371580000|2025-02-24 04:33:00|61.66|61.26|61.62|61.22|61.7|61.3|61.62|61.22|9
1740371590000|2025-02-24 04:33:10|61.61|61.21|61.7|61.3|61.7|61.3|61.61|61.21|8
1740371600000|2025-02-24 04:33:20|61.71|61.31|61.72|61.32|61.72|61.32|61.71|61.31|2
1740371610000|2025-02-24 04:33:30|61.75|61.35|61.8|61.4|61.8|61.4|61.75|61.35|6
1740371620000|2025-02-24 04:33:40|61.79|61.39|61.73|61.33|61.79|61.39|61.69|61.29|9
1740371630000|2025-02-24 04:33:50|61.72|61.32|61.73|61.33|61.73|61.33|61.72|61.32|4
1740371640000|2025-02-24 04:34:00|61.74|61.34|61.68|61.28|61.76|61.36|61.67|61.27|10
1740371650000|2025-02-24 04:34:10|61.69|61.29|61.7|61.3|61.73|61.33|61.69|61.29|7
1740371660000|2025-02-24 04:34:20|61.71|61.31|61.68|61.28|61.71|61.31|61.66|61.26|7
1740371670000|2025-02-24 04:34:30|61.72|61.32|61.67|61.27|61.72|61.32|61.66|61.26|7
1740371680000|2025-02-24 04:34:40|61.68|61.28|61.65|61.25|61.68|61.28|61.62|61.22|5
1740371690000|2025-02-24 04:34:50|61.66|61.26|61.61|61.21|61.66|61.26|61.57|61.17|11
1740371700000|2025-02-24 04:35:00|61.62|61.22|61.53|61.13|61.62|61.22|61.53|61.13|12
1740371710000|2025-02-24 04:35:10|61.54|61.14|61.52|61.12|61.56|61.16|61.52|61.12|10
1740371720000|2025-02-24 04:35:20|61.53|61.13|61.51|61.11|61.55|61.15|61.49|61.09|13
1740371730000|2025-02-24 04:35:30|61.5|61.1|61.51|61.11|61.51|61.11|61.49|61.09|6
1740371740000|2025-02-24 04:35:40|61.5|61.1|61.45|61.05|61.5|61.1|61.44|61.04|8
1740371750000|2025-02-24 04:35:50|61.46|61.06|61.43|61.03|61.46|61.06|61.43|61.03|4
1740371760000|2025-02-24 04:36:00|61.44|61.04|61.43|61.03|61.45|61.05|61.43|61.03|7
1740371770000|2025-02-24 04:36:10|61.41|61.01|61.44|61.04|61.44|61.04|61.41|61.01|3
1740371780000|2025-02-24 04:36:20|61.43|61.03|61.43|61.03|61.43|61.03|61.43|61.03|1
1740371790000|2025-02-24 04:36:30|61.44|61.04|61.44|61.04|61.45|61.05|61.44|61.04|3
1740371800000|2025-02-24 04:36:40|61.43|61.03|61.45|61.05|61.45|61.05|61.43|61.03|5
1740371810000|2025-02-24 04:36:50|61.44|61.04|61.44|61.04|61.44|61.04|61.44|61.04|1
1740371820000|2025-02-24 04:37:00|61.47|61.07|61.53|61.13|61.53|61.13|61.47|61.07|14
1740371830000|2025-02-24 04:37:10|61.54|61.14|61.52|61.12|61.61|61.21|61.52|61.12|9
1740371840000|2025-02-24 04:37:20|61.53|61.13|61.52|61.12|61.53|61.13|61.48|61.08|10
1740371850000|2025-02-24 04:37:30|61.53|61.13|61.59|61.19|61.59|61.19|61.52|61.12|9
1740371860000|2025-02-24 04:37:40|61.58|61.18|61.58|61.18|61.61|61.21|61.58|61.18|5
1740371870000|2025-02-24 04:37:50|61.61|61.21|61.59|61.19|61.61|61.21|61.58|61.18|5
1740371880000|2025-02-24 04:38:00|61.6|61.2|61.56|61.16|61.6|61.2|61.52|61.12|14
1740371890000|2025-02-24 04:38:10|61.55|61.15|61.52|61.12|61.61|61.21|61.52|61.12|17
1740371900000|2025-02-24 04:38:20|61.51|61.11|61.49|61.09|61.52|61.12|61.48|61.08|5
1740371910000|2025-02-24 04:38:30|61.5|61.1|61.49|61.09|61.5|61.1|61.49|61.09|2
1740371920000|2025-02-24 04:38:40|61.5|61.1|61.52|61.12|61.55|61.15|61.5|61.1|12
1740371930000|2025-02-24 04:38:50|61.51|61.11|61.52|61.12|61.52|61.12|61.51|61.11|2
1740371940000|2025-02-24 04:39:00|61.53|61.13|61.52|61.12|61.54|61.14|61.52|61.12|5
1740371950000|2025-02-24 04:39:10|61.53|61.13|61.59|61.19|61.6|61.2|61.53|61.13|10
1740371960000|2025-02-24 04:39:20|61.6|61.2|61.6|61.2|61.6|61.2|61.59|61.19|3
1740371970000|2025-02-24 04:39:30|61.61|61.21|61.61|61.21|61.61|61.21|61.61|61.21|1
1740371990000|2025-02-24 04:39:50|61.6|61.2|61.6|61.2|61.6|61.2|61.6|61.2|1
1740372000000|2025-02-24 04:40:00|61.61|61.21|61.6|61.2|61.61|61.21|61.6|61.2|2
1740372010000|2025-02-24 04:40:10|61.53|61.13|61.53|61.13|61.54|61.14|61.53|61.13|3
1740372020000|2025-02-24 04:40:20|61.52|61.12|61.59|61.19|61.59|61.19|61.52|61.12|7
1740372030000|2025-02-24 04:40:30|61.6|61.2|61.6|61.2|61.61|61.21|61.59|61.19|5
1740372040000|2025-02-24 04:40:40|61.61|61.21|61.6|61.2|61.61|61.21|61.6|61.2|2
1740372050000|2025-02-24 04:40:50|61.61|61.21|61.6|61.2|61.61|61.21|61.6|61.2|6
1740372060000|2025-02-24 04:41:00|61.61|61.21|61.61|61.21|61.63|61.23|61.6|61.2|5
1740372070000|2025-02-24 04:41:10|61.6|61.2|61.62|61.22|61.62|61.22|61.6|61.2|3
1740372080000|2025-02-24 04:41:20|61.63|61.23|61.63|61.23|61.63|61.23|61.62|61.22|7
1740372090000|2025-02-24 04:41:30|61.66|61.26|61.64|61.24|61.66|61.26|61.64|61.24|2
1740372100000|2025-02-24 04:41:40|61.65|61.25|61.64|61.24|61.65|61.25|61.64|61.24|2
1740372110000|2025-02-24 04:41:50|61.65|61.25|61.65|61.25|61.65|61.25|61.65|61.25|1
1740372130000|2025-02-24 04:42:10|61.71|61.31|61.68|61.28|61.71|61.31|61.68|61.28|6
1740372140000|2025-02-24 04:42:20|61.67|61.27|61.69|61.29|61.69|61.29|61.64|61.24|11
1740372150000|2025-02-24 04:42:30|61.7|61.3|61.69|61.29|61.72|61.32|61.64|61.24|14
1740372160000|2025-02-24 04:42:40|61.7|61.3|61.7|61.3|61.71|61.31|61.68|61.28|5
1740372170000|2025-02-24 04:42:50|61.65|61.25|61.66|61.26|61.66|61.26|61.65|61.25|6
1740372180000|2025-02-24 04:43:00|61.65|61.25|61.64|61.24|61.66|61.26|61.64|61.24|8
1740372190000|2025-02-24 04:43:10|61.63|61.23|61.63|61.23|61.69|61.29|61.6|61.2|11
1740372200000|2025-02-24 04:43:20|61.62|61.22|61.65|61.25|61.66|61.26|61.62|61.22|7
1740372210000|2025-02-24 04:43:30|61.64|61.24|61.64|61.24|61.64|61.24|61.62|61.22|5
1740372220000|2025-02-24 04:43:40|61.65|61.25|61.64|61.24|61.65|61.25|61.63|61.23|3
1740372230000|2025-02-24 04:43:50|61.61|61.21|61.64|61.24|61.64|61.24|61.61|61.21|4
1740372240000|2025-02-24 04:44:00|61.65|61.25|61.69|61.29|61.69|61.29|61.63|61.23|6
1740372250000|2025-02-24 04:44:10|61.7|61.3|61.7|61.3|61.71|61.31|61.69|61.29|5
1740372260000|2025-02-24 04:44:20|61.71|61.31|61.73|61.33|61.74|61.34|61.69|61.29|7
1740372270000|2025-02-24 04:44:30|61.71|61.31|61.71|61.31|61.73|61.33|61.7|61.3|6
1740372280000|2025-02-24 04:44:40|61.73|61.33|61.72|61.32|61.73|61.33|61.71|61.31|4
1740372300000|2025-02-24 04:45:00|61.7|61.3|61.73|61.33|61.73|61.33|61.7|61.3|6
1740372310000|2025-02-24 04:45:10|61.77|61.37|61.79|61.39|61.84|61.44|61.77|61.37|12
1740372320000|2025-02-24 04:45:20|61.8|61.4|61.81|61.41|61.81|61.41|61.8|61.4|2
1740372330000|2025-02-24 04:45:30|61.84|61.44|61.82|61.42|61.84|61.44|61.81|61.41|3
1740372340000|2025-02-24 04:45:40|61.83|61.43|61.92|61.52|61.92|61.52|61.83|61.43|8
1740372350000|2025-02-24 04:45:50|61.89|61.49|61.92|61.52|61.92|61.52|61.89|61.49|7
1740372360000|2025-02-24 04:46:00|61.95|61.55|61.98|61.58|62.01|61.61|61.95|61.55|7
1740372370000|2025-02-24 04:46:10|61.93|61.53|61.98|61.58|62|61.6|61.93|61.53|8
1740372380000|2025-02-24 04:46:20|61.99|61.59|61.99|61.59|62|61.6|61.96|61.56|9
1740372390000|2025-02-24 04:46:30|62.01|61.61|61.99|61.59|62.01|61.61|61.99|61.59|2
1740372400000|2025-02-24 04:46:40|62.02|61.62|62|61.6|62.02|61.62|62|61.6|2
1740372410000|2025-02-24 04:46:50|62.01|61.61|62|61.6|62.01|61.61|62|61.6|2
1740372420000|2025-02-24 04:47:00|62.01|61.61|62|61.6|62.01|61.61|62|61.6|2
1740372430000|2025-02-24 04:47:10|62.01|61.61|62.09|61.69|62.09|61.69|62.01|61.61|7
1740372440000|2025-02-24 04:47:20|62.11|61.71|62.09|61.69|62.11|61.71|62.07|61.67|5
1740372450000|2025-02-24 04:47:30|62.1|61.7|62.09|61.69|62.1|61.7|62.09|61.69|2
1740372460000|2025-02-24 04:47:40|62.07|61.67|62.04|61.64|62.07|61.67|62.01|61.61|8
1740372470000|2025-02-24 04:47:50|62.02|61.62|62.03|61.63|62.04|61.64|62.02|61.62|5
1740372480000|2025-02-24 04:48:00|62.04|61.64|62.04|61.64|62.04|61.64|62.04|61.64|1
1740372490000|2025-02-24 04:48:10|62.03|61.63|62.06|61.66|62.06|61.66|62.03|61.63|6
1740372500000|2025-02-24 04:48:20|62.07|61.67|62.1|61.7|62.14|61.74|62.05|61.65|8
1740372510000|2025-02-24 04:48:30|62.13|61.73|62.11|61.71|62.13|61.73|62.1|61.7|3
1740372520000|2025-02-24 04:48:40|62.12|61.72|62.12|61.72|62.12|61.72|62.12|61.72|1
1740372530000|2025-02-24 04:48:50|62.11|61.71|62.1|61.7|62.13|61.73|62.07|61.67|11
1740372550000|2025-02-24 04:49:10|62.09|61.69|62.09|61.69|62.09|61.69|62.09|61.69|1
1740372560000|2025-02-24 04:49:20|62.1|61.7|62.1|61.7|62.12|61.72|62.1|61.7|5
1740372570000|2025-02-24 04:49:30|62.13|61.73|62.1|61.7|62.13|61.73|62.1|61.7|2
1740372580000|2025-02-24 04:49:40|62.11|61.71|62.1|61.7|62.11|61.71|62.1|61.7|2
1740372600000|2025-02-24 04:50:00|62.11|61.71|62.11|61.71|62.11|61.71|62.1|61.7|5
1740372610000|2025-02-24 04:50:10|62.12|61.72|62.11|61.71|62.12|61.72|62.11|61.71|4
1740372620000|2025-02-24 04:50:20|62.12|61.72|62.12|61.72|62.12|61.72|62.11|61.71|3
1740372640000|2025-02-24 04:50:40|62.13|61.73|62.13|61.73|62.15|61.75|62.12|61.72|4
1740372650000|2025-02-24 04:50:50|62.15|61.75|62.14|61.74|62.15|61.75|62.12|61.72|6
1740372660000|2025-02-24 04:51:00|62.13|61.73|62.1|61.7|62.14|61.74|62.1|61.7|5
1740372670000|2025-02-24 04:51:10|62.12|61.72|62.12|61.72|62.12|61.72|62.12|61.72|1
1740372690000|2025-02-24 04:51:30|62.14|61.74|62.11|61.71|62.14|61.74|62.11|61.71|3
1740372700000|2025-02-24 04:51:40|62.12|61.72|62.1|61.7|62.12|61.72|62.09|61.69|7
1740372710000|2025-02-24 04:51:50|62.11|61.71|62.1|61.7|62.12|61.72|62.06|61.66|9
1740372720000|2025-02-24 04:52:00|62.11|61.71|62.1|61.7|62.11|61.71|62.1|61.7|2
1740372730000|2025-02-24 04:52:10|62.07|61.67|62.02|61.62|62.07|61.67|62.01|61.61|14
1740372740000|2025-02-24 04:52:20|62.03|61.63|62.1|61.7|62.1|61.7|62.03|61.63|6
1740372770000|2025-02-24 04:52:50|62.09|61.69|62.06|61.66|62.09|61.69|62.05|61.65|5
1740372780000|2025-02-24 04:53:00|62.04|61.64|62.03|61.63|62.04|61.64|62.03|61.63|2
1740372790000|2025-02-24 04:53:10|62.02|61.62|62.02|61.62|62.02|61.62|62.02|61.62|1
1740372800000|2025-02-24 04:53:20|62.03|61.63|62.03|61.63|62.04|61.64|62.02|61.62|5
1740372810000|2025-02-24 04:53:30|62.04|61.64|62.03|61.63|62.04|61.64|62.02|61.62|4
1740372820000|2025-02-24 04:53:40|62.02|61.62|62.02|61.62|62.03|61.63|62.01|61.61|6
1740372830000|2025-02-24 04:53:50|62.05|61.65|62.05|61.65|62.05|61.65|62.05|61.65|1
1740372840000|2025-02-24 04:54:00|62.04|61.64|62.05|61.65|62.05|61.65|62.03|61.63|3
1740372850000|2025-02-24 04:54:10|62.02|61.62|62.04|61.64|62.04|61.64|62.02|61.62|4
1740372860000|2025-02-24 04:54:20|62.03|61.63|62.03|61.63|62.03|61.63|62.03|61.63|1
1740372870000|2025-02-24 04:54:30|62.02|61.62|62.03|61.63|62.03|61.63|62.02|61.62|4
1740372880000|2025-02-24 04:54:40|62.04|61.64|62.02|61.62|62.04|61.64|62|61.6|6
1740372890000|2025-02-24 04:54:50|62.03|61.63|62.03|61.63|62.04|61.64|62.02|61.62|5
1740372900000|2025-02-24 04:55:00|62.04|61.64|62.02|61.62|62.04|61.64|61.99|61.59|9
1740372910000|2025-02-24 04:55:10|61.98|61.58|62.03|61.63|62.04|61.64|61.98|61.58|12
1740372920000|2025-02-24 04:55:20|62.02|61.62|62.02|61.62|62.02|61.62|62.02|61.62|1
1740372930000|2025-02-24 04:55:30|62.03|61.63|62.02|61.62|62.03|61.63|62|61.6|11
1740372950000|2025-02-24 04:55:50|62.01|61.61|62.03|61.63|62.03|61.63|62.01|61.61|4
1740372960000|2025-02-24 04:56:00|61.99|61.59|62.03|61.63|62.03|61.63|61.99|61.59|4
1740372980000|2025-02-24 04:56:20|62.04|61.64|62.04|61.64|62.04|61.64|62.04|61.64|1
1740372990000|2025-02-24 04:56:30|62.06|61.66|62.09|61.69|62.09|61.69|62.02|61.62|5
1740373000000|2025-02-24 04:56:40|62.1|61.7|62.1|61.7|62.1|61.7|62.1|61.7|1
1740373010000|2025-02-24 04:56:50|62.09|61.69|62.05|61.65|62.1|61.7|62.01|61.61|9
1740373020000|2025-02-24 04:57:00|62.02|61.62|62.06|61.66|62.1|61.7|62.01|61.61|12
1740373030000|2025-02-24 04:57:10|62.02|61.62|62.1|61.7|62.12|61.72|62.02|61.62|10
1740373040000|2025-02-24 04:57:20|62.07|61.67|62.05|61.65|62.07|61.67|62.02|61.62|9
1740373050000|2025-02-24 04:57:30|62.02|61.62|62.04|61.64|62.06|61.66|62.02|61.62|13
1740373060000|2025-02-24 04:57:40|62.03|61.63|62.02|61.62|62.03|61.63|61.99|61.59|9
1740373070000|2025-02-24 04:57:50|61.99|61.59|62.02|61.62|62.02|61.62|61.99|61.59|2
1740373080000|2025-02-24 04:58:00|62.05|61.65|62.03|61.63|62.05|61.65|61.99|61.59|5
1740373090000|2025-02-24 04:58:10|62|61.6|61.99|61.59|62.04|61.64|61.97|61.57|11
1740373100000|2025-02-24 04:58:20|62.03|61.63|62.02|61.62|62.03|61.63|61.99|61.59|7
1740373110000|2025-02-24 04:58:30|62.04|61.64|62.02|61.62|62.04|61.64|62.02|61.62|3
1740373120000|2025-02-24 04:58:40|62.01|61.61|62.05|61.65|62.05|61.65|62.01|61.61|3
1740373130000|2025-02-24 04:58:50|62.04|61.64|62.03|61.63|62.04|61.64|61.99|61.59|3
1740373140000|2025-02-24 04:59:00|61.99|61.59|62.01|61.61|62.02|61.62|61.98|61.58|5
1740373150000|2025-02-24 04:59:10|62|61.6|62.01|61.61|62.01|61.61|61.98|61.58|4
1740373170000|2025-02-24 04:59:30|62.02|61.62|62.02|61.62|62.02|61.62|62.02|61.62|1
1740373180000|2025-02-24 04:59:40|62.01|61.61|62.01|61.61|62.01|61.61|62.01|61.61|1
1740373190000|2025-02-24 04:59:50|62.02|61.62|62.03|61.63|62.04|61.64|62.01|61.61|6
1740373200000|2025-02-24 05:00:00|61.99|61.59|61.92|61.52|62.03|61.63|61.92|61.52|8
1740373210000|2025-02-24 05:00:10|61.91|61.51|61.92|61.52|61.93|61.53|61.91|61.51|6
1740373220000|2025-02-24 05:00:20|61.91|61.51|61.89|61.49|61.93|61.53|61.86|61.46|13
1740373230000|2025-02-24 05:00:30|61.86|61.46|61.91|61.51|61.91|61.51|61.82|61.42|13
1740373240000|2025-02-24 05:00:40|61.92|61.52|61.91|61.51|61.93|61.53|61.91|61.51|5
1740373250000|2025-02-24 05:00:50|61.94|61.54|61.93|61.53|61.96|61.56|61.92|61.52|8
1740373260000|2025-02-24 05:01:00|61.92|61.52|61.93|61.53|61.93|61.53|61.91|61.51|3
1740373270000|2025-02-24 05:01:10|61.92|61.52|61.92|61.52|61.93|61.53|61.92|61.52|5
1740373280000|2025-02-24 05:01:20|61.91|61.51|61.93|61.53|61.95|61.55|61.91|61.51|13
1740373290000|2025-02-24 05:01:30|61.92|61.52|61.94|61.54|61.96|61.56|61.92|61.52|6
1740373300000|2025-02-24 05:01:40|61.93|61.53|61.92|61.52|61.95|61.55|61.92|61.52|11
1740373310000|2025-02-24 05:01:50|61.93|61.53|62.01|61.61|62.01|61.61|61.93|61.53|5
1740373320000|2025-02-24 05:02:00|62|61.6|61.95|61.55|62.02|61.62|61.95|61.55|7
1740373330000|2025-02-24 05:02:10|61.96|61.56|62.01|61.61|62.02|61.62|61.95|61.55|8
1740373340000|2025-02-24 05:02:20|62.02|61.62|62.02|61.62|62.02|61.62|62.01|61.61|5
1740373350000|2025-02-24 05:02:30|62.01|61.61|62.01|61.61|62.02|61.62|62.01|61.61|5
1740373360000|2025-02-24 05:02:40|62|61.6|61.96|61.56|62.01|61.61|61.95|61.55|14
1740373370000|2025-02-24 05:02:50|61.97|61.57|61.96|61.56|61.97|61.57|61.95|61.55|7
1740373380000|2025-02-24 05:03:00|61.93|61.53|61.92|61.52|61.93|61.53|61.91|61.51|3
1740373390000|2025-02-24 05:03:10|61.93|61.53|61.84|61.44|61.93|61.53|61.84|61.44|9
1740373400000|2025-02-24 05:03:20|61.83|61.43|61.85|61.45|61.86|61.46|61.83|61.43|8
1740373410000|2025-02-24 05:03:30|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|2
1740373420000|2025-02-24 05:03:40|61.83|61.43|61.81|61.41|61.83|61.43|61.81|61.41|3
1740373430000|2025-02-24 05:03:50|61.82|61.42|61.84|61.44|61.85|61.45|61.82|61.42|5
1740373440000|2025-02-24 05:04:00|61.82|61.42|61.83|61.43|61.84|61.44|61.82|61.42|4
1740373450000|2025-02-24 05:04:10|61.84|61.44|61.86|61.46|61.86|61.46|61.77|61.37|9
1740373460000|2025-02-24 05:04:20|61.85|61.45|61.83|61.43|61.86|61.46|61.83|61.43|6
1740373470000|2025-02-24 05:04:30|61.84|61.44|61.84|61.44|61.86|61.46|61.84|61.44|4
1740373480000|2025-02-24 05:04:40|61.78|61.38|61.83|61.43|61.83|61.43|61.78|61.38|2
1740373500000|2025-02-24 05:05:00|61.85|61.45|61.9|61.5|61.9|61.5|61.82|61.42|13
1740373510000|2025-02-24 05:05:10|61.92|61.52|61.86|61.46|61.93|61.53|61.86|61.46|12
1740373520000|2025-02-24 05:05:20|61.87|61.47|61.92|61.52|61.92|61.52|61.87|61.47|8
1740373530000|2025-02-24 05:05:30|61.94|61.54|61.91|61.51|61.94|61.54|61.91|61.51|9
1740373540000|2025-02-24 05:05:40|61.92|61.52|61.92|61.52|61.92|61.52|61.91|61.51|3
1740373550000|2025-02-24 05:05:50|61.93|61.53|61.92|61.52|61.93|61.53|61.88|61.48|4
1740373560000|2025-02-24 05:06:00|61.93|61.53|61.93|61.53|61.94|61.54|61.93|61.53|3
1740373570000|2025-02-24 05:06:10|61.98|61.58|62.01|61.61|62.01|61.61|61.98|61.58|5
1740373590000|2025-02-24 05:06:30|62.03|61.63|62.03|61.63|62.03|61.63|62.02|61.62|3
1740373600000|2025-02-24 05:06:40|62.04|61.64|62.01|61.61|62.04|61.64|62.01|61.61|6
1740373620000|2025-02-24 05:07:00|62.02|61.62|62.03|61.63|62.03|61.63|62.02|61.62|2
1740373630000|2025-02-24 05:07:10|62.09|61.69|62.1|61.7|62.12|61.72|62.04|61.64|14
1740373640000|2025-02-24 05:07:20|62.11|61.71|62.12|61.72|62.12|61.72|62.11|61.71|2
1740373650000|2025-02-24 05:07:30|62.11|61.71|62.1|61.7|62.11|61.71|62.1|61.7|2
1740373660000|2025-02-24 05:07:40|62.07|61.67|62.11|61.71|62.11|61.71|62.07|61.67|2
1740373670000|2025-02-24 05:07:50|62.1|61.7|62.06|61.66|62.1|61.7|62.05|61.65|8
1740373680000|2025-02-24 05:08:00|62.09|61.69|62.06|61.66|62.09|61.69|62.06|61.66|3
1740373690000|2025-02-24 05:08:10|62.07|61.67|62.11|61.71|62.13|61.73|62.05|61.65|7
1740373700000|2025-02-24 05:08:20|62.13|61.73|62.11|61.71|62.13|61.73|62.11|61.71|2
1740373710000|2025-02-24 05:08:30|62.1|61.7|62.11|61.71|62.14|61.74|62.1|61.7|4
1740373720000|2025-02-24 05:08:40|62.14|61.74|62.11|61.71|62.14|61.74|62.11|61.71|2
1740373730000|2025-02-24 05:08:50|62.12|61.72|62.12|61.72|62.12|61.72|62.11|61.71|3
1740373740000|2025-02-24 05:09:00|62.11|61.71|62.11|61.71|62.12|61.72|62.11|61.71|3
1740373790000|2025-02-24 05:09:50|62.12|61.72|62.12|61.72|62.12|61.72|62.12|61.72|1
1740373800000|2025-02-24 05:10:00|62.13|61.73|62.13|61.73|62.13|61.73|62.13|61.73|1
1740373820000|2025-02-24 05:10:20|62.12|61.72|62.13|61.73|62.13|61.73|62.12|61.72|2
1740373830000|2025-02-24 05:10:30|62.14|61.74|62.14|61.74|62.15|61.75|62.13|61.73|7
1740373840000|2025-02-24 05:10:40|62.15|61.75|62.16|61.76|62.16|61.76|62.15|61.75|2
1740373850000|2025-02-24 05:10:50|62.18|61.78|62.2|61.8|62.2|61.8|62.18|61.78|3
1740373860000|2025-02-24 05:11:00|62.19|61.79|62.2|61.8|62.24|61.84|62.14|61.74|11
1740373870000|2025-02-24 05:11:10|62.21|61.81|62.21|61.81|62.24|61.84|62.18|61.78|6
1740373880000|2025-02-24 05:11:20|62.19|61.79|62.18|61.78|62.21|61.81|62.13|61.73|8
1740373890000|2025-02-24 05:11:30|62.19|61.79|62.17|61.77|62.23|61.83|62.17|61.77|9
1740373900000|2025-02-24 05:11:40|62.18|61.78|62.21|61.81|62.21|61.81|62.18|61.78|3
1740373910000|2025-02-24 05:11:50|62.19|61.79|62.14|61.74|62.19|61.79|62.13|61.73|4
1740373920000|2025-02-24 05:12:00|62.13|61.73|62.14|61.74|62.15|61.75|62.13|61.73|3
1740373930000|2025-02-24 05:12:10|62.16|61.76|62.14|61.74|62.16|61.76|62.14|61.74|5
1740373940000|2025-02-24 05:12:20|62.15|61.75|62.15|61.75|62.15|61.75|62.15|61.75|1
1740373960000|2025-02-24 05:12:40|62.13|61.73|62.13|61.73|62.13|61.73|62.13|61.73|1
1740373970000|2025-02-24 05:12:50|62.14|61.74|62.15|61.75|62.16|61.76|62.14|61.74|3
1740373980000|2025-02-24 05:13:00|62.18|61.78|62.18|61.78|62.2|61.8|62.18|61.78|4
1740373990000|2025-02-24 05:13:10|62.19|61.79|62.22|61.82|62.22|61.82|62.19|61.79|5
1740374000000|2025-02-24 05:13:20|62.23|61.83|62.22|61.82|62.23|61.83|62.22|61.82|2
1740374020000|2025-02-24 05:13:40|62.21|61.81|62.21|61.81|62.21|61.81|62.21|61.81|1
1740374030000|2025-02-24 05:13:50|62.23|61.83|62.22|61.82|62.23|61.83|62.22|61.82|2
1740374050000|2025-02-24 05:14:10|62.23|61.83|62.23|61.83|62.24|61.84|62.23|61.83|3
1740374060000|2025-02-24 05:14:20|62.24|61.84|62.24|61.84|62.25|61.85|62.23|61.83|7
1740374070000|2025-02-24 05:14:30|62.25|61.85|62.25|61.85|62.25|61.85|62.25|61.85|1
1740374090000|2025-02-24 05:14:50|62.26|61.86|62.26|61.86|62.26|61.86|62.26|61.86|1
1740374110000|2025-02-24 05:15:10|62.25|61.85|62.24|61.84|62.25|61.85|62.22|61.82|5
1740374120000|2025-02-24 05:15:20|62.23|61.83|62.24|61.84|62.24|61.84|62.23|61.83|2
1740374130000|2025-02-24 05:15:30|62.23|61.83|62.23|61.83|62.23|61.83|62.23|61.83|1
1740374140000|2025-02-24 05:15:40|62.2|61.8|62.22|61.82|62.23|61.83|62.2|61.8|5
1740374150000|2025-02-24 05:15:50|62.23|61.83|62.24|61.84|62.24|61.84|62.23|61.83|4
1740374160000|2025-02-24 05:16:00|62.28|61.88|62.3|61.9|62.3|61.9|62.24|61.84|7
1740374170000|2025-02-24 05:16:10|62.29|61.89|62.24|61.84|62.29|61.89|62.24|61.84|5
1740374180000|2025-02-24 05:16:20|62.25|61.85|62.27|61.87|62.3|61.9|62.24|61.84|10
1740374190000|2025-02-24 05:16:30|62.23|61.83|62.24|61.84|62.24|61.84|62.23|61.83|2
1740374200000|2025-02-24 05:16:40|62.23|61.83|62.24|61.84|62.24|61.84|62.23|61.83|2
1740374210000|2025-02-24 05:16:50|62.29|61.89|62.3|61.9|62.3|61.9|62.29|61.89|2
1740374220000|2025-02-24 05:17:00|62.31|61.91|62.32|61.92|62.32|61.92|62.31|61.91|2
1740374230000|2025-02-24 05:17:10|62.34|61.94|62.33|61.93|62.34|61.94|62.32|61.92|7
1740374240000|2025-02-24 05:17:20|62.34|61.94|62.34|61.94|62.34|61.94|62.34|61.94|1
1740374250000|2025-02-24 05:17:30|62.39|61.99|62.4|62|62.4|62|62.38|61.98|5
1740374260000|2025-02-24 05:17:40|62.41|62.01|62.41|62.01|62.42|62.02|62.41|62.01|3
1740374270000|2025-02-24 05:17:50|62.42|62.02|62.43|62.03|62.44|62.04|62.42|62.02|3
1740374280000|2025-02-24 05:18:00|62.42|62.02|62.43|62.03|62.43|62.03|62.42|62.02|2
1740374290000|2025-02-24 05:18:10|62.44|62.04|62.44|62.04|62.44|62.04|62.44|62.04|1
1740374300000|2025-02-24 05:18:20|62.43|62.03|62.41|62.01|62.43|62.03|62.4|62|3
1740374320000|2025-02-24 05:18:40|62.42|62.02|62.34|61.94|62.42|62.02|62.34|61.94|5
1740374330000|2025-02-24 05:18:50|62.35|61.95|62.39|61.99|62.4|62|62.35|61.95|7
1740374340000|2025-02-24 05:19:00|62.4|62|62.4|62|62.4|62|62.4|62|1
1740374350000|2025-02-24 05:19:10|62.38|61.98|62.34|61.94|62.38|61.98|62.34|61.94|3
1740374360000|2025-02-24 05:19:20|62.33|61.93|62.34|61.94|62.35|61.95|62.33|61.93|4
1740374370000|2025-02-24 05:19:30|62.32|61.92|62.32|61.92|62.32|61.92|62.32|61.92|1
1740374380000|2025-02-24 05:19:40|62.33|61.93|62.32|61.92|62.33|61.93|62.32|61.92|2
1740374390000|2025-02-24 05:19:50|62.33|61.93|62.31|61.91|62.33|61.93|62.31|61.91|2
1740374410000|2025-02-24 05:20:10|62.34|61.94|62.34|61.94|62.34|61.94|62.34|61.94|1
1740374420000|2025-02-24 05:20:20|62.35|61.95|62.34|61.94|62.35|61.95|62.34|61.94|4
1740374430000|2025-02-24 05:20:30|62.37|61.97|62.35|61.95|62.37|61.97|62.35|61.95|3
1740374440000|2025-02-24 05:20:40|62.36|61.96|62.37|61.97|62.39|61.99|62.36|61.96|5
1740374450000|2025-02-24 05:20:50|62.35|61.95|62.35|61.95|62.35|61.95|62.35|61.95|1
1740374470000|2025-02-24 05:21:10|62.36|61.96|62.41|62.01|62.46|62.06|62.36|61.96|6
1740374480000|2025-02-24 05:21:20|62.4|62|62.42|62.02|62.42|62.02|62.4|62|3
1740374490000|2025-02-24 05:21:30|62.44|62.04|62.43|62.03|62.44|62.04|62.41|62.01|4
1740374500000|2025-02-24 05:21:40|62.4|62|62.43|62.03|62.43|62.03|62.4|62|2
1740374510000|2025-02-24 05:21:50|62.4|62|62.41|62.01|62.41|62.01|62.4|62|2
1740374520000|2025-02-24 05:22:00|62.38|61.98|62.36|61.96|62.38|61.98|62.36|61.96|3
1740374530000|2025-02-24 05:22:10|62.37|61.97|62.34|61.94|62.37|61.97|62.34|61.94|7
1740374540000|2025-02-24 05:22:20|62.35|61.95|62.34|61.94|62.35|61.95|62.34|61.94|2
1740374550000|2025-02-24 05:22:30|62.35|61.95|62.35|61.95|62.36|61.96|62.34|61.94|5
1740374560000|2025-02-24 05:22:40|62.36|61.96|62.36|61.96|62.36|61.96|62.35|61.95|5
1740374580000|2025-02-24 05:23:00|62.35|61.95|62.36|61.96|62.36|61.96|62.35|61.95|2
1740374590000|2025-02-24 05:23:10|62.33|61.93|62.33|61.93|62.33|61.93|62.33|61.93|1
1740374610000|2025-02-24 05:23:30|62.34|61.94|62.34|61.94|62.35|61.95|62.34|61.94|3
1740374620000|2025-02-24 05:23:40|62.35|61.95|62.36|61.96|62.39|61.99|62.34|61.94|9
1740374640000|2025-02-24 05:24:00|62.35|61.95|62.32|61.92|62.35|61.95|62.31|61.91|5
1740374650000|2025-02-24 05:24:10|62.33|61.93|62.33|61.93|62.33|61.93|62.33|61.93|1
1740374660000|2025-02-24 05:24:20|62.34|61.94|62.34|61.94|62.34|61.94|62.33|61.93|5
1740374680000|2025-02-24 05:24:40|62.33|61.93|62.32|61.92|62.33|61.93|62.31|61.91|4
1740374690000|2025-02-24 05:24:50|62.33|61.93|62.3|61.9|62.33|61.93|62.3|61.9|2
1740374700000|2025-02-24 05:25:00|62.24|61.84|62.25|61.85|62.25|61.85|62.22|61.82|4
1740374710000|2025-02-24 05:25:10|62.24|61.84|62.25|61.85|62.26|61.86|62.24|61.84|4
1740374720000|2025-02-24 05:25:20|62.24|61.84|62.24|61.84|62.24|61.84|62.24|61.84|1
1740374730000|2025-02-24 05:25:30|62.25|61.85|62.23|61.83|62.25|61.85|62.22|61.82|4
1740374740000|2025-02-24 05:25:40|62.24|61.84|62.23|61.83|62.24|61.84|62.22|61.82|6
1740374750000|2025-02-24 05:25:50|62.21|61.81|62.21|61.81|62.21|61.81|62.15|61.75|6
1740374760000|2025-02-24 05:26:00|62.22|61.82|62.22|61.82|62.22|61.82|62.22|61.82|1
1740374770000|2025-02-24 05:26:10|62.23|61.83|62.22|61.82|62.23|61.83|62.22|61.82|2
1740374780000|2025-02-24 05:26:20|62.21|61.81|62.21|61.81|62.21|61.81|62.21|61.81|1
1740374800000|2025-02-24 05:26:40|62.22|61.82|62.23|61.83|62.23|61.83|62.22|61.82|2
1740374810000|2025-02-24 05:26:50|62.22|61.82|62.23|61.83|62.23|61.83|62.22|61.82|2
1740374820000|2025-02-24 05:27:00|62.21|61.81|62.21|61.81|62.21|61.81|62.21|61.81|1
1740374830000|2025-02-24 05:27:10|62.22|61.82|62.22|61.82|62.23|61.83|62.22|61.82|3
1740374840000|2025-02-24 05:27:20|62.23|61.83|62.23|61.83|62.23|61.83|62.23|61.83|1
1740374850000|2025-02-24 05:27:30|62.24|61.84|62.28|61.88|62.29|61.89|62.24|61.84|4
1740374860000|2025-02-24 05:27:40|62.29|61.89|62.27|61.87|62.29|61.89|62.26|61.86|5
1740374870000|2025-02-24 05:27:50|62.29|61.89|62.3|61.9|62.33|61.93|62.29|61.89|5
1740374880000|2025-02-24 05:28:00|62.31|61.91|62.31|61.91|62.32|61.92|62.31|61.91|3
1740374890000|2025-02-24 05:28:10|62.32|61.92|62.33|61.93|62.33|61.93|62.32|61.92|2
1740374900000|2025-02-24 05:28:20|62.34|61.94|62.34|61.94|62.34|61.94|62.34|61.94|1
1740374910000|2025-02-24 05:28:30|62.37|61.97|62.35|61.95|62.38|61.98|62.35|61.95|3
1740374920000|2025-02-24 05:28:40|62.36|61.96|62.39|61.99|62.39|61.99|62.36|61.96|5
1740374930000|2025-02-24 05:28:50|62.4|62|62.38|61.98|62.4|62|62.38|61.98|2
1740374940000|2025-02-24 05:29:00|62.37|61.97|62.32|61.92|62.37|61.97|62.32|61.92|6
1740374950000|2025-02-24 05:29:10|62.33|61.93|62.33|61.93|62.33|61.93|62.33|61.93|1
1740374960000|2025-02-24 05:29:20|62.34|61.94|62.34|61.94|62.34|61.94|62.34|61.94|1
1740375000000|2025-02-24 05:30:00|62.4|62|62.41|62.01|62.41|62.01|62.4|62|4
1740375010000|2025-02-24 05:30:10|62.42|62.02|62.42|62.02|62.43|62.03|62.42|62.02|5
1740375020000|2025-02-24 05:30:20|62.43|62.03|62.48|62.08|62.49|62.09|62.43|62.03|5
1740375030000|2025-02-24 05:30:30|62.49|62.09|62.5|62.1|62.5|62.1|62.49|62.09|2
1740375040000|2025-02-24 05:30:40|62.51|62.11|62.53|62.13|62.53|62.13|62.51|62.11|3
1740375050000|2025-02-24 05:30:50|62.52|62.12|62.5|62.1|62.55|62.15|62.5|62.1|6
1740375060000|2025-02-24 05:31:00|62.52|62.12|62.52|62.12|62.52|62.12|62.51|62.11|5
1740375070000|2025-02-24 05:31:10|62.51|62.11|62.52|62.12|62.52|62.12|62.51|62.11|2
1740375080000|2025-02-24 05:31:20|62.53|62.13|62.53|62.13|62.53|62.13|62.53|62.13|1
1740375090000|2025-02-24 05:31:30|62.54|62.14|62.54|62.14|62.54|62.14|62.54|62.14|1
1740375110000|2025-02-24 05:31:50|62.52|62.12|62.53|62.13|62.53|62.13|62.51|62.11|4
1740375120000|2025-02-24 05:32:00|62.54|62.14|62.54|62.14|62.54|62.14|62.54|62.14|1
1740375150000|2025-02-24 05:32:30|62.52|62.12|62.5|62.1|62.52|62.12|62.5|62.1|2
1740375160000|2025-02-24 05:32:40|62.51|62.11|62.51|62.11|62.53|62.13|62.51|62.11|3
1740375170000|2025-02-24 05:32:50|62.52|62.12|62.52|62.12|62.52|62.12|62.52|62.12|1
1740375190000|2025-02-24 05:33:10|62.54|62.14|62.54|62.14|62.55|62.15|62.54|62.14|3
1740375200000|2025-02-24 05:33:20|62.53|62.13|62.51|62.11|62.53|62.13|62.51|62.11|2
1740375210000|2025-02-24 05:33:30|62.52|62.12|62.52|62.12|62.52|62.12|62.52|62.12|1
1740375220000|2025-02-24 05:33:40|62.53|62.13|62.55|62.15|62.55|62.15|62.53|62.13|4
1740375230000|2025-02-24 05:33:50|62.58|62.18|62.59|62.19|62.59|62.19|62.57|62.17|4
1740375240000|2025-02-24 05:34:00|62.6|62.2|62.61|62.21|62.62|62.22|62.6|62.2|4
1740375250000|2025-02-24 05:34:10|62.62|62.22|62.63|62.23|62.63|62.23|62.61|62.21|4
1740375260000|2025-02-24 05:34:20|62.65|62.25|62.59|62.19|62.65|62.25|62.59|62.19|8
1740375270000|2025-02-24 05:34:30|62.6|62.2|62.6|62.2|62.63|62.23|62.59|62.19|6
1740375280000|2025-02-24 05:34:40|62.61|62.21|62.62|62.22|62.62|62.22|62.61|62.21|2
1740375290000|2025-02-24 05:34:50|62.61|62.21|62.63|62.23|62.63|62.23|62.61|62.21|3
1740375300000|2025-02-24 05:35:00|62.62|62.22|62.63|62.23|62.66|62.26|62.6|62.2|7
1740375310000|2025-02-24 05:35:10|62.6|62.2|62.66|62.26|62.66|62.26|62.6|62.2|7
1740375320000|2025-02-24 05:35:20|62.67|62.27|62.67|62.27|62.67|62.27|62.67|62.27|1
1740375330000|2025-02-24 05:35:30|62.66|62.26|62.67|62.27|62.67|62.27|62.66|62.26|2
1740375340000|2025-02-24 05:35:40|62.66|62.26|62.63|62.23|62.67|62.27|62.62|62.22|8
1740375350000|2025-02-24 05:35:50|62.64|62.24|62.65|62.25|62.65|62.25|62.63|62.23|6
1740375360000|2025-02-24 05:36:00|62.66|62.26|62.66|62.26|62.67|62.27|62.66|62.26|5
1740375370000|2025-02-24 05:36:10|62.67|62.27|62.68|62.28|62.7|62.3|62.67|62.27|5
1740375380000|2025-02-24 05:36:20|62.67|62.27|62.65|62.25|62.67|62.27|62.64|62.24|3
1740375390000|2025-02-24 05:36:30|62.66|62.26|62.65|62.25|62.66|62.26|62.65|62.25|2
1740375400000|2025-02-24 05:36:40|62.66|62.26|62.67|62.27|62.67|62.27|62.65|62.25|4
1740375410000|2025-02-24 05:36:50|62.68|62.28|62.68|62.28|62.68|62.28|62.67|62.27|3
1740375440000|2025-02-24 05:37:20|62.64|62.24|62.72|62.32|62.73|62.33|62.64|62.24|7
1740375450000|2025-02-24 05:37:30|62.71|62.31|62.7|62.3|62.71|62.31|62.69|62.29|4
1740375460000|2025-02-24 05:37:40|62.69|62.29|62.68|62.28|62.69|62.29|62.68|62.28|2
1740375470000|2025-02-24 05:37:50|62.67|62.27|62.67|62.27|62.67|62.27|62.67|62.27|1
1740375490000|2025-02-24 05:38:10|62.68|62.28|62.69|62.29|62.7|62.3|62.65|62.25|5
1740375500000|2025-02-24 05:38:20|62.68|62.28|62.69|62.29|62.69|62.29|62.66|62.26|5
1740375510000|2025-02-24 05:38:30|62.65|62.25|62.66|62.26|62.66|62.26|62.65|62.25|4
1740375520000|2025-02-24 05:38:40|62.67|62.27|62.67|62.27|62.67|62.27|62.66|62.26|3
1740375530000|2025-02-24 05:38:50|62.68|62.28|62.68|62.28|62.68|62.28|62.68|62.28|1
1740375540000|2025-02-24 05:39:00|62.69|62.29|62.69|62.29|62.69|62.29|62.69|62.29|1
1740375550000|2025-02-24 05:39:10|62.65|62.25|62.69|62.29|62.69|62.29|62.65|62.25|4
1740375560000|2025-02-24 05:39:20|62.7|62.3|62.72|62.32|62.72|62.32|62.7|62.3|3
1740375570000|2025-02-24 05:39:30|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1740375580000|2025-02-24 05:39:40|62.75|62.35|62.75|62.35|62.75|62.35|62.75|62.35|1
1740375590000|2025-02-24 05:39:50|62.76|62.36|62.76|62.36|62.76|62.36|62.75|62.35|3
1740375600000|2025-02-24 05:40:00|62.75|62.35|62.72|62.32|62.76|62.36|62.72|62.32|4
1740375610000|2025-02-24 05:40:10|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|2
1740375630000|2025-02-24 05:40:30|62.75|62.35|62.75|62.35|62.75|62.35|62.74|62.34|5
1740375650000|2025-02-24 05:40:50|62.74|62.34|62.72|62.32|62.74|62.34|62.71|62.31|3
1740375660000|2025-02-24 05:41:00|62.71|62.31|62.72|62.32|62.72|62.32|62.71|62.31|2
1740375670000|2025-02-24 05:41:10|62.73|62.33|62.76|62.36|62.8|62.4|62.73|62.33|5
1740375680000|2025-02-24 05:41:20|62.78|62.38|62.8|62.4|62.8|62.4|62.78|62.38|4
1740375690000|2025-02-24 05:41:30|62.81|62.41|62.82|62.42|62.82|62.42|62.81|62.41|2
1740375700000|2025-02-24 05:41:40|62.81|62.41|62.76|62.36|62.81|62.41|62.76|62.36|3
1740375710000|2025-02-24 05:41:50|62.77|62.37|62.77|62.37|62.77|62.37|62.77|62.37|1
1740375720000|2025-02-24 05:42:00|62.78|62.38|62.73|62.33|62.78|62.38|62.73|62.33|7
1740375730000|2025-02-24 05:42:10|62.74|62.34|62.75|62.35|62.75|62.35|62.74|62.34|2
1740375750000|2025-02-24 05:42:30|62.76|62.36|62.76|62.36|62.76|62.36|62.75|62.35|3
1740375760000|2025-02-24 05:42:40|62.78|62.38|62.81|62.41|62.82|62.42|62.78|62.38|5
1740375770000|2025-02-24 05:42:50|62.8|62.4|62.81|62.41|62.82|62.42|62.8|62.4|4
1740375780000|2025-02-24 05:43:00|62.82|62.42|62.83|62.43|62.83|62.43|62.82|62.42|4
1740375790000|2025-02-24 05:43:10|62.82|62.42|62.81|62.41|62.82|62.42|62.81|62.41|2
1740375800000|2025-02-24 05:43:20|62.82|62.42|62.82|62.42|62.82|62.42|62.82|62.42|1
1740375820000|2025-02-24 05:43:40|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1740375830000|2025-02-24 05:43:50|62.82|62.42|62.8|62.4|62.82|62.42|62.78|62.38|4
1740375840000|2025-02-24 05:44:00|62.81|62.41|62.82|62.42|62.82|62.42|62.81|62.41|2
1740375850000|2025-02-24 05:44:10|62.83|62.43|62.83|62.43|62.83|62.43|62.82|62.42|5
1740375860000|2025-02-24 05:44:20|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1740375880000|2025-02-24 05:44:40|62.81|62.41|62.82|62.42|62.82|62.42|62.81|62.41|2
1740375900000|2025-02-24 05:45:00|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1740375910000|2025-02-24 05:45:10|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1740375920000|2025-02-24 05:45:20|62.86|62.46|62.85|62.45|62.86|62.46|62.85|62.45|2
1740375930000|2025-02-24 05:45:30|62.86|62.46|62.86|62.46|62.86|62.46|62.86|62.46|1
1740375940000|2025-02-24 05:45:40|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1740375950000|2025-02-24 05:45:50|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1740375960000|2025-02-24 05:46:00|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1740375970000|2025-02-24 05:46:10|62.86|62.46|62.85|62.45|62.86|62.46|62.85|62.45|2
1740375980000|2025-02-24 05:46:20|62.84|62.44|62.91|62.51|62.91|62.51|62.81|62.41|7
1740375990000|2025-02-24 05:46:30|62.94|62.54|62.92|62.52|62.94|62.54|62.91|62.51|3
1740376020000|2025-02-24 05:47:00|62.93|62.53|62.93|62.53|62.93|62.53|62.93|62.53|1
1740376030000|2025-02-24 05:47:10|62.92|62.52|62.91|62.51|62.92|62.52|62.91|62.51|2
1740376040000|2025-02-24 05:47:20|62.92|62.52|62.85|62.45|62.92|62.52|62.85|62.45|4
1740376050000|2025-02-24 05:47:30|62.86|62.46|62.86|62.46|62.86|62.46|62.86|62.46|1
1740376060000|2025-02-24 05:47:40|62.87|62.47|62.84|62.44|62.87|62.47|62.84|62.44|3
1740376070000|2025-02-24 05:47:50|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1740376080000|2025-02-24 05:48:00|62.86|62.46|62.85|62.45|62.86|62.46|62.85|62.45|4
1740376100000|2025-02-24 05:48:20|62.86|62.46|62.83|62.43|62.86|62.46|62.83|62.43|2
1740376110000|2025-02-24 05:48:30|62.84|62.44|62.84|62.44|62.84|62.44|62.83|62.43|3
1740376120000|2025-02-24 05:48:40|62.85|62.45|62.85|62.45|62.85|62.45|62.85|62.45|1
1740376130000|2025-02-24 05:48:50|62.82|62.42|62.82|62.42|62.85|62.45|62.82|62.42|3
1740376140000|2025-02-24 05:49:00|62.83|62.43|62.85|62.45|62.85|62.45|62.83|62.43|5
1740376150000|2025-02-24 05:49:10|62.84|62.44|62.84|62.44|62.84|62.44|62.84|62.44|1
1740376160000|2025-02-24 05:49:20|62.82|62.42|62.82|62.42|62.82|62.42|62.82|62.42|1
1740376170000|2025-02-24 05:49:30|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1740376210000|2025-02-24 05:50:10|62.85|62.45|62.83|62.43|62.85|62.45|62.83|62.43|3
1740376220000|2025-02-24 05:50:20|62.84|62.44|62.84|62.44|62.86|62.46|62.83|62.43|9
1740376230000|2025-02-24 05:50:30|62.83|62.43|62.81|62.41|62.83|62.43|62.81|62.41|2
1740376240000|2025-02-24 05:50:40|62.82|62.42|62.82|62.42|62.84|62.44|62.82|62.42|4
1740376250000|2025-02-24 05:50:50|62.83|62.43|62.82|62.42|62.84|62.44|62.82|62.42|15
1740376260000|2025-02-24 05:51:00|62.85|62.45|62.83|62.43|62.85|62.45|62.82|62.42|4
1740376270000|2025-02-24 05:51:10|62.82|62.42|62.82|62.42|62.82|62.42|62.82|62.42|1
1740376280000|2025-02-24 05:51:20|62.81|62.41|62.81|62.41|62.81|62.41|62.81|62.41|1
1740376290000|2025-02-24 05:51:30|62.8|62.4|62.81|62.41|62.81|62.41|62.8|62.4|2
1740376300000|2025-02-24 05:51:40|62.83|62.43|62.82|62.42|62.84|62.44|62.81|62.41|7
1740376320000|2025-02-24 05:52:00|62.81|62.41|62.81|62.41|62.83|62.43|62.81|62.41|4
1740376330000|2025-02-24 05:52:10|62.82|62.42|62.82|62.42|62.82|62.42|62.82|62.42|1
1740376350000|2025-02-24 05:52:30|62.81|62.41|62.81|62.41|62.81|62.41|62.81|62.41|1
1740376380000|2025-02-24 05:53:00|62.84|62.44|62.81|62.41|62.84|62.44|62.81|62.41|4
1740376420000|2025-02-24 05:53:40|62.82|62.42|62.82|62.42|62.84|62.44|62.82|62.42|4
1740376440000|2025-02-24 05:54:00|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1740376450000|2025-02-24 05:54:10|62.82|62.42|62.82|62.42|62.82|62.42|62.82|62.42|1
1740376480000|2025-02-24 05:54:40|62.81|62.41|62.81|62.41|62.81|62.41|62.81|62.41|1
1740376490000|2025-02-24 05:54:50|62.83|62.43|62.84|62.44|62.84|62.44|62.82|62.42|8
1740376500000|2025-02-24 05:55:00|62.83|62.43|62.83|62.43|62.83|62.43|62.83|62.43|1
1740376510000|2025-02-24 05:55:10|62.85|62.45|62.82|62.42|62.85|62.45|62.82|62.42|4
1740376530000|2025-02-24 05:55:30|62.84|62.44|62.83|62.43|62.84|62.44|62.82|62.42|7
1740376540000|2025-02-24 05:55:40|62.82|62.42|62.82|62.42|62.82|62.42|62.82|62.42|1
1740376560000|2025-02-24 05:56:00|62.81|62.41|62.81|62.41|62.81|62.41|62.79|62.39|3
1740376570000|2025-02-24 05:56:10|62.82|62.42|62.82|62.42|62.82|62.42|62.82|62.42|1
1740376580000|2025-02-24 05:56:20|62.81|62.41|62.81|62.41|62.81|62.41|62.81|62.41|1
1740376600000|2025-02-24 05:56:40|62.8|62.4|62.81|62.41|62.81|62.41|62.8|62.4|2
1740376620000|2025-02-24 05:57:00|62.76|62.36|62.74|62.34|62.76|62.36|62.74|62.34|3
1740376630000|2025-02-24 05:57:10|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1740376640000|2025-02-24 05:57:20|62.72|62.32|62.73|62.33|62.73|62.33|62.72|62.32|2
1740376650000|2025-02-24 05:57:30|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1740376660000|2025-02-24 05:57:40|62.75|62.35|62.75|62.35|62.75|62.35|62.75|62.35|1
1740376670000|2025-02-24 05:57:50|62.73|62.33|62.71|62.31|62.73|62.33|62.71|62.31|5
1740376680000|2025-02-24 05:58:00|62.72|62.32|62.72|62.32|62.72|62.32|62.71|62.31|3
1740376690000|2025-02-24 05:58:10|62.71|62.31|62.71|62.31|62.72|62.32|62.71|62.31|7
1740376700000|2025-02-24 05:58:20|62.72|62.32|62.72|62.32|62.73|62.33|62.71|62.31|11
1740376710000|2025-02-24 05:58:30|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|6
1740376720000|2025-02-24 05:58:40|62.73|62.33|62.75|62.35|62.76|62.36|62.72|62.32|8
1740376730000|2025-02-24 05:58:50|62.76|62.36|62.76|62.36|62.76|62.36|62.75|62.35|3
1740376740000|2025-02-24 05:59:00|62.75|62.35|62.81|62.41|62.81|62.41|62.73|62.33|5
1740376750000|2025-02-24 05:59:10|62.82|62.42|62.81|62.41|62.82|62.42|62.81|62.41|2
1740376800000|2025-02-24 06:00:00|62.78|62.38|62.74|62.34|62.78|62.38|62.74|62.34|3
1740376810000|2025-02-24 06:00:10|62.7|62.3|62.72|62.32|62.74|62.34|62.7|62.3|5
1740376820000|2025-02-24 06:00:20|62.71|62.31|62.71|62.31|62.71|62.31|62.71|62.31|1
1740376830000|2025-02-24 06:00:30|62.72|62.32|62.71|62.31|62.72|62.32|62.71|62.31|2
1740376840000|2025-02-24 06:00:40|62.7|62.3|62.64|62.24|62.71|62.31|62.64|62.24|5
1740376850000|2025-02-24 06:00:50|62.59|62.19|62.61|62.21|62.64|62.24|62.59|62.19|6
1740376860000|2025-02-24 06:01:00|62.62|62.22|62.63|62.23|62.64|62.24|62.62|62.22|3
1740376870000|2025-02-24 06:01:10|62.62|62.22|62.63|62.23|62.65|62.25|62.61|62.21|8
1740376880000|2025-02-24 06:01:20|62.64|62.24|62.65|62.25|62.71|62.31|62.64|62.24|5
1740376890000|2025-02-24 06:01:30|62.63|62.23|62.63|62.23|62.66|62.26|62.63|62.23|7
1740376900000|2025-02-24 06:01:40|62.62|62.22|62.62|62.22|62.63|62.23|62.62|62.22|5
1740376910000|2025-02-24 06:01:50|62.63|62.23|62.63|62.23|62.63|62.23|62.62|62.22|3
1740376920000|2025-02-24 06:02:00|62.57|62.17|62.62|62.22|62.63|62.23|62.57|62.17|4
1740376960000|2025-02-24 06:02:40|62.61|62.21|62.62|62.22|62.63|62.23|62.61|62.21|6
1740376970000|2025-02-24 06:02:50|62.63|62.23|62.63|62.23|62.63|62.23|62.63|62.23|1
1740376980000|2025-02-24 06:03:00|62.65|62.25|62.65|62.25|62.65|62.25|62.65|62.25|1
1740376990000|2025-02-24 06:03:10|62.64|62.24|62.64|62.24|62.64|62.24|62.64|62.24|1
1740377000000|2025-02-24 06:03:20|62.62|62.22|62.63|62.23|62.63|62.23|62.62|62.22|2
1740377010000|2025-02-24 06:03:30|62.64|62.24|62.64|62.24|62.65|62.25|62.64|62.24|3
1740377020000|2025-02-24 06:03:40|62.62|62.22|62.64|62.24|62.64|62.24|62.62|62.22|3
1740377030000|2025-02-24 06:03:50|62.65|62.25|62.65|62.25|62.65|62.25|62.65|62.25|1
1740377040000|2025-02-24 06:04:00|62.62|62.22|62.62|62.22|62.62|62.22|62.61|62.21|3
1740377050000|2025-02-24 06:04:10|62.63|62.23|62.64|62.24|62.64|62.24|62.63|62.23|4
1740377060000|2025-02-24 06:04:20|62.65|62.25|62.65|62.25|62.65|62.25|62.64|62.24|3
1740377070000|2025-02-24 06:04:30|62.67|62.27|62.66|62.26|62.67|62.27|62.65|62.25|4
1740377080000|2025-02-24 06:04:40|62.64|62.24|62.64|62.24|62.67|62.27|62.64|62.24|5
1740377090000|2025-02-24 06:04:50|62.65|62.25|62.63|62.23|62.65|62.25|62.63|62.23|2
1740377100000|2025-02-24 06:05:00|62.64|62.24|62.64|62.24|62.65|62.25|62.61|62.21|11
1740377110000|2025-02-24 06:05:10|62.65|62.25|62.65|62.25|62.65|62.25|62.64|62.24|3
1740377120000|2025-02-24 06:05:20|62.62|62.22|62.64|62.24|62.65|62.25|62.62|62.22|9
1740377130000|2025-02-24 06:05:30|62.65|62.25|62.62|62.22|62.65|62.25|62.61|62.21|4
1740377140000|2025-02-24 06:05:40|62.63|62.23|62.64|62.24|62.66|62.26|62.63|62.23|4
1740377150000|2025-02-24 06:05:50|62.62|62.22|62.63|62.23|62.64|62.24|62.62|62.22|4
1740377160000|2025-02-24 06:06:00|62.64|62.24|62.64|62.24|62.64|62.24|62.62|62.22|4
1740377170000|2025-02-24 06:06:10|62.65|62.25|62.64|62.24|62.66|62.26|62.62|62.22|12
1740377190000|2025-02-24 06:06:30|62.63|62.23|62.64|62.24|62.64|62.24|62.63|62.23|2
1740377200000|2025-02-24 06:06:40|62.62|62.22|62.62|62.22|62.64|62.24|62.62|62.22|6
1740377210000|2025-02-24 06:06:50|62.64|62.24|62.62|62.22|62.64|62.24|62.61|62.21|7
1740377220000|2025-02-24 06:07:00|62.64|62.24|62.62|62.22|62.64|62.24|62.62|62.22|7
1740377270000|2025-02-24 06:07:50|62.64|62.24|62.63|62.23|62.64|62.24|62.63|62.23|2
1740377280000|2025-02-24 06:08:00|62.62|62.22|62.64|62.24|62.65|62.25|62.62|62.22|13
1740377290000|2025-02-24 06:08:10|62.65|62.25|62.65|62.25|62.65|62.25|62.64|62.24|7
1740377300000|2025-02-24 06:08:20|62.64|62.24|62.7|62.3|62.72|62.32|62.64|62.24|10
1740377310000|2025-02-24 06:08:30|62.71|62.31|62.72|62.32|62.72|62.32|62.7|62.3|4
1740377320000|2025-02-24 06:08:40|62.71|62.31|62.71|62.31|62.71|62.31|62.7|62.3|3
1740377330000|2025-02-24 06:08:50|62.72|62.32|62.71|62.31|62.72|62.32|62.71|62.31|2
1740377340000|2025-02-24 06:09:00|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|3
1740377350000|2025-02-24 06:09:10|62.72|62.32|62.72|62.32|62.73|62.33|62.72|62.32|5
1740377360000|2025-02-24 06:09:20|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|4
1740377380000|2025-02-24 06:09:40|62.68|62.28|62.72|62.32|62.72|62.32|62.68|62.28|4
1740377400000|2025-02-24 06:10:00|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1740377410000|2025-02-24 06:10:10|62.74|62.34|62.73|62.33|62.74|62.34|62.73|62.33|2
1740377430000|2025-02-24 06:10:30|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1740377450000|2025-02-24 06:10:50|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1740377460000|2025-02-24 06:11:00|62.72|62.32|62.71|62.31|62.72|62.32|62.71|62.31|2
1740377470000|2025-02-24 06:11:10|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1740377480000|2025-02-24 06:11:20|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|2
1740377520000|2025-02-24 06:12:00|62.71|62.31|62.72|62.32|62.72|62.32|62.71|62.31|2
1740377540000|2025-02-24 06:12:20|62.7|62.3|62.71|62.31|62.71|62.31|62.7|62.3|2
1740377550000|2025-02-24 06:12:30|62.65|62.25|62.65|62.25|62.65|62.25|62.64|62.24|5
1740377560000|2025-02-24 06:12:40|62.64|62.24|62.63|62.23|62.65|62.25|62.63|62.23|6
1740377570000|2025-02-24 06:12:50|62.61|62.21|62.63|62.23|62.63|62.23|62.61|62.21|3
1740377580000|2025-02-24 06:13:00|62.61|62.21|62.63|62.23|62.63|62.23|62.61|62.21|3
1740377610000|2025-02-24 06:13:30|62.61|62.21|62.62|62.22|62.62|62.22|62.61|62.21|4
1740377620000|2025-02-24 06:13:40|62.63|62.23|62.63|62.23|62.63|62.23|62.63|62.23|1
1740377640000|2025-02-24 06:14:00|62.65|62.25|62.64|62.24|62.65|62.25|62.63|62.23|6
1740377650000|2025-02-24 06:14:10|62.65|62.25|62.62|62.22|62.65|62.25|62.62|62.22|5
1740377660000|2025-02-24 06:14:20|62.63|62.23|62.62|62.22|62.64|62.24|62.62|62.22|3
1740377670000|2025-02-24 06:14:30|62.6|62.2|62.62|62.22|62.64|62.24|62.6|62.2|8
1740377680000|2025-02-24 06:14:40|62.63|62.23|62.62|62.22|62.65|62.25|62.59|62.19|10
1740377690000|2025-02-24 06:14:50|62.63|62.23|62.63|62.23|62.64|62.24|62.62|62.22|5
1740377700000|2025-02-24 06:15:00|62.65|62.25|62.63|62.23|62.65|62.25|62.63|62.23|4
1740377720000|2025-02-24 06:15:20|62.57|62.17|62.56|62.16|62.57|62.17|62.56|62.16|2
1740377730000|2025-02-24 06:15:30|62.55|62.15|62.55|62.15|62.55|62.15|62.54|62.14|3
1740377740000|2025-02-24 06:15:40|62.53|62.13|62.62|62.22|62.66|62.26|62.53|62.13|11
1740377750000|2025-02-24 06:15:50|62.63|62.23|62.62|62.22|62.63|62.23|62.62|62.22|2
1740377770000|2025-02-24 06:16:10|62.55|62.15|62.62|62.22|62.65|62.25|62.55|62.15|7
1740377780000|2025-02-24 06:16:20|62.6|62.2|62.63|62.23|62.63|62.23|62.6|62.2|4
1740377790000|2025-02-24 06:16:30|62.61|62.21|62.61|62.21|62.61|62.21|62.61|62.21|1
1740377800000|2025-02-24 06:16:40|62.62|62.22|62.63|62.23|62.64|62.24|62.61|62.21|10
1740377810000|2025-02-24 06:16:50|62.64|62.24|62.63|62.23|62.64|62.24|62.61|62.21|6
1740377820000|2025-02-24 06:17:00|62.64|62.24|62.56|62.16|62.64|62.24|62.55|62.15|7
1740377830000|2025-02-24 06:17:10|62.57|62.17|62.57|62.17|62.58|62.18|62.56|62.16|7
1740377840000|2025-02-24 06:17:20|62.58|62.18|62.55|62.15|62.58|62.18|62.55|62.15|11
1740377850000|2025-02-24 06:17:30|62.54|62.14|62.54|62.14|62.56|62.16|62.53|62.13|8
1740377860000|2025-02-24 06:17:40|62.52|62.12|62.55|62.15|62.55|62.15|62.52|62.12|5
1740377870000|2025-02-24 06:17:50|62.54|62.14|62.55|62.15|62.56|62.16|62.52|62.12|10
1740377880000|2025-02-24 06:18:00|62.54|62.14|62.53|62.13|62.55|62.15|62.53|62.13|5
1740377890000|2025-02-24 06:18:10|62.54|62.14|62.56|62.16|62.56|62.16|62.54|62.14|3
1740377910000|2025-02-24 06:18:30|62.55|62.15|62.56|62.16|62.56|62.16|62.55|62.15|4
1740377920000|2025-02-24 06:18:40|62.53|62.13|62.56|62.16|62.58|62.18|62.53|62.13|7
1740377930000|2025-02-24 06:18:50|62.57|62.17|62.57|62.17|62.57|62.17|62.56|62.16|3
1740377940000|2025-02-24 06:19:00|62.58|62.18|62.54|62.14|62.58|62.18|62.54|62.14|9
1740377950000|2025-02-24 06:19:10|62.55|62.15|62.52|62.12|62.55|62.15|62.51|62.11|6
1740377960000|2025-02-24 06:19:20|62.53|62.13|62.53|62.13|62.53|62.13|62.53|62.13|1
1740378000000|2025-02-24 06:20:00|62.52|62.12|62.46|62.06|62.52|62.12|62.45|62.05|4
1740378010000|2025-02-24 06:20:10|62.48|62.08|62.47|62.07|62.48|62.08|62.46|62.06|6
1740378020000|2025-02-24 06:20:20|62.46|62.06|62.46|62.06|62.47|62.07|62.46|62.06|3
1740378030000|2025-02-24 06:20:30|62.45|62.05|62.45|62.05|62.46|62.06|62.45|62.05|5
1740378040000|2025-02-24 06:20:40|62.46|62.06|62.45|62.05|62.47|62.07|62.45|62.05|8
1740378050000|2025-02-24 06:20:50|62.46|62.06|62.45|62.05|62.46|62.06|62.45|62.05|2
1740378060000|2025-02-24 06:21:00|62.49|62.09|62.52|62.12|62.52|62.12|62.49|62.09|3
1740378080000|2025-02-24 06:21:20|62.53|62.13|62.52|62.12|62.53|62.13|62.51|62.11|3
1740378100000|2025-02-24 06:21:40|62.54|62.14|62.54|62.14|62.54|62.14|62.54|62.14|1
1740378110000|2025-02-24 06:21:50|62.55|62.15|62.56|62.16|62.56|62.16|62.55|62.15|2
1740378120000|2025-02-24 06:22:00|62.6|62.2|62.62|62.22|62.62|62.22|62.6|62.2|5
1740378130000|2025-02-24 06:22:10|62.61|62.21|62.61|62.21|62.61|62.21|62.61|62.21|1
1740378150000|2025-02-24 06:22:30|62.6|62.2|62.55|62.15|62.6|62.2|62.54|62.14|9
1740378160000|2025-02-24 06:22:40|62.54|62.14|62.55|62.15|62.55|62.15|62.54|62.14|2
1740378170000|2025-02-24 06:22:50|62.54|62.14|62.55|62.15|62.55|62.15|62.54|62.14|4
1740378180000|2025-02-24 06:23:00|62.54|62.14|62.54|62.14|62.56|62.16|62.54|62.14|6
1740378190000|2025-02-24 06:23:10|62.59|62.19|62.62|62.22|62.64|62.24|62.59|62.19|10
1740378210000|2025-02-24 06:23:30|62.58|62.18|62.56|62.16|62.58|62.18|62.56|62.16|2
1740378220000|2025-02-24 06:23:40|62.57|62.17|62.56|62.16|62.57|62.17|62.55|62.15|3
1740378230000|2025-02-24 06:23:50|62.55|62.15|62.56|62.16|62.57|62.17|62.55|62.15|7
1740378240000|2025-02-24 06:24:00|62.57|62.17|62.62|62.22|62.62|62.22|62.56|62.16|9
1740378250000|2025-02-24 06:24:10|62.63|62.23|62.63|62.23|62.63|62.23|62.61|62.21|7
1740378260000|2025-02-24 06:24:20|62.61|62.21|62.63|62.23|62.63|62.23|62.61|62.21|3
1740378270000|2025-02-24 06:24:30|62.62|62.22|62.64|62.24|62.64|62.24|62.62|62.22|7
1740378280000|2025-02-24 06:24:40|62.65|62.25|62.64|62.24|62.65|62.25|62.63|62.23|5
1740378300000|2025-02-24 06:25:00|62.65|62.25|62.65|62.25|62.65|62.25|62.64|62.24|3
1740378310000|2025-02-24 06:25:10|62.66|62.26|62.65|62.25|62.66|62.26|62.64|62.24|5
1740378320000|2025-02-24 06:25:20|62.66|62.26|62.65|62.25|62.66|62.26|62.63|62.23|7
1740378330000|2025-02-24 06:25:30|62.66|62.26|62.69|62.29|62.69|62.29|62.63|62.23|7
1740378340000|2025-02-24 06:25:40|62.7|62.3|62.65|62.25|62.71|62.31|62.65|62.25|4
1740378350000|2025-02-24 06:25:50|62.66|62.26|62.65|62.25|62.66|62.26|62.65|62.25|2
1740378360000|2025-02-24 06:26:00|62.66|62.26|62.66|62.26|62.66|62.26|62.65|62.25|7
1740378370000|2025-02-24 06:26:10|62.65|62.25|62.65|62.25|62.65|62.25|62.64|62.24|5
1740378380000|2025-02-24 06:26:20|62.66|62.26|62.65|62.25|62.66|62.26|62.64|62.24|5
1740378390000|2025-02-24 06:26:30|62.64|62.24|62.64|62.24|62.64|62.24|62.64|62.24|1
1740378400000|2025-02-24 06:26:40|62.65|62.25|62.65|62.25|62.65|62.25|62.64|62.24|3
1740378410000|2025-02-24 06:26:50|62.66|62.26|62.65|62.25|62.66|62.26|62.63|62.23|5
1740378420000|2025-02-24 06:27:00|62.66|62.26|62.66|62.26|62.66|62.26|62.66|62.26|1
1740378430000|2025-02-24 06:27:10|62.68|62.28|62.67|62.27|62.68|62.28|62.66|62.26|6
1740378450000|2025-02-24 06:27:30|62.68|62.28|62.68|62.28|62.68|62.28|62.68|62.28|1
1740378460000|2025-02-24 06:27:40|62.67|62.27|62.65|62.25|62.67|62.27|62.64|62.24|4
1740378470000|2025-02-24 06:27:50|62.66|62.26|62.66|62.26|62.66|62.26|62.66|62.26|1
1740378490000|2025-02-24 06:28:10|62.67|62.27|62.67|62.27|62.67|62.27|62.67|62.27|1
1740378500000|2025-02-24 06:28:20|62.66|62.26|62.64|62.24|62.66|62.26|62.63|62.23|3
1740378510000|2025-02-24 06:28:30|62.65|62.25|62.65|62.25|62.65|62.25|62.65|62.25|1
1740378520000|2025-02-24 06:28:40|62.63|62.23|62.71|62.31|62.71|62.31|62.63|62.23|5
1740378530000|2025-02-24 06:28:50|62.66|62.26|62.66|62.26|62.66|62.26|62.65|62.25|5
1740378540000|2025-02-24 06:29:00|62.65|62.25|62.71|62.31|62.71|62.31|62.65|62.25|2
1740378550000|2025-02-24 06:29:10|62.66|62.26|62.66|62.26|62.66|62.26|62.66|62.26|1
1740378560000|2025-02-24 06:29:20|62.65|62.25|62.66|62.26|62.66|62.26|62.65|62.25|2
1740378570000|2025-02-24 06:29:30|62.65|62.25|62.64|62.24|62.66|62.26|62.64|62.24|5
1740378580000|2025-02-24 06:29:40|62.65|62.25|62.64|62.24|62.66|62.26|62.64|62.24|5
1740378590000|2025-02-24 06:29:50|62.65|62.25|62.65|62.25|62.66|62.26|62.64|62.24|6
1740378600000|2025-02-24 06:30:00|62.66|62.26|62.65|62.25|62.66|62.26|62.64|62.24|5
1740378610000|2025-02-24 06:30:10|62.66|62.26|62.67|62.27|62.68|62.28|62.64|62.24|5
1740378620000|2025-02-24 06:30:20|62.66|62.26|62.71|62.31|62.71|62.31|62.66|62.26|3
1740378630000|2025-02-24 06:30:30|62.66|62.26|62.71|62.31|62.71|62.31|62.66|62.26|4
1740378640000|2025-02-24 06:30:40|62.72|62.32|62.71|62.31|62.72|62.32|62.71|62.31|2
1740378660000|2025-02-24 06:31:00|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1740378670000|2025-02-24 06:31:10|62.74|62.34|62.73|62.33|62.74|62.34|62.73|62.33|2
1740378690000|2025-02-24 06:31:30|62.76|62.36|62.77|62.37|62.79|62.39|62.76|62.36|3
1740378700000|2025-02-24 06:31:40|62.75|62.35|62.77|62.37|62.77|62.37|62.7|62.3|5
1740378710000|2025-02-24 06:31:50|62.75|62.35|62.74|62.34|62.76|62.36|62.73|62.33|8
1740378720000|2025-02-24 06:32:00|62.73|62.33|62.72|62.32|62.73|62.33|62.71|62.31|4
1740378730000|2025-02-24 06:32:10|62.73|62.33|62.72|62.32|62.73|62.33|62.71|62.31|4
1740378740000|2025-02-24 06:32:20|62.71|62.31|62.75|62.35|62.76|62.36|62.71|62.31|7
1740378750000|2025-02-24 06:32:30|62.76|62.36|62.76|62.36|62.76|62.36|62.75|62.35|3
1740378760000|2025-02-24 06:32:40|62.75|62.35|62.81|62.41|62.81|62.41|62.75|62.35|2
1740378780000|2025-02-24 06:33:00|62.84|62.44|62.81|62.41|62.84|62.44|62.81|62.41|2
1740378820000|2025-02-24 06:33:40|62.82|62.42|62.83|62.43|62.83|62.43|62.81|62.41|6
1740378830000|2025-02-24 06:33:50|62.82|62.42|62.82|62.42|62.82|62.42|62.82|62.42|1
1740378860000|2025-02-24 06:34:20|62.81|62.41|62.81|62.41|62.83|62.43|62.81|62.41|3
1740378870000|2025-02-24 06:34:30|62.8|62.4|62.81|62.41|62.81|62.41|62.79|62.39|4
1740378890000|2025-02-24 06:34:50|62.75|62.35|62.75|62.35|62.75|62.35|62.75|62.35|1
1740378900000|2025-02-24 06:35:00|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1740378910000|2025-02-24 06:35:10|62.75|62.35|62.73|62.33|62.75|62.35|62.73|62.33|3
1740378920000|2025-02-24 06:35:20|62.74|62.34|62.75|62.35|62.75|62.35|62.74|62.34|2
1740378930000|2025-02-24 06:35:30|62.67|62.27|62.62|62.22|62.67|62.27|62.62|62.22|7
1740378940000|2025-02-24 06:35:40|62.63|62.23|62.62|62.22|62.64|62.24|62.61|62.21|12
1740378950000|2025-02-24 06:35:50|62.61|62.21|62.64|62.24|62.66|62.26|62.61|62.21|9
1740378960000|2025-02-24 06:36:00|62.6|62.2|62.69|62.29|62.7|62.3|62.6|62.2|13
1740378970000|2025-02-24 06:36:10|62.72|62.32|62.7|62.3|62.72|62.32|62.7|62.3|3
1740378980000|2025-02-24 06:36:20|62.69|62.29|62.69|62.29|62.71|62.31|62.66|62.26|6
1740378990000|2025-02-24 06:36:30|62.7|62.3|62.73|62.33|62.74|62.34|62.7|62.3|7
1740379000000|2025-02-24 06:36:40|62.72|62.32|62.71|62.31|62.72|62.32|62.71|62.31|2
1740379010000|2025-02-24 06:36:50|62.74|62.34|62.72|62.32|62.74|62.34|62.72|62.32|3
1740379020000|2025-02-24 06:37:00|62.71|62.31|62.74|62.34|62.74|62.34|62.7|62.3|4
1740379030000|2025-02-24 06:37:10|62.73|62.33|62.72|62.32|62.73|62.33|62.72|62.32|4
1740379040000|2025-02-24 06:37:20|62.71|62.31|62.7|62.3|62.71|62.31|62.7|62.3|2
1740379050000|2025-02-24 06:37:30|62.73|62.33|62.71|62.31|62.73|62.33|62.71|62.31|3
1740379060000|2025-02-24 06:37:40|62.72|62.32|62.7|62.3|62.72|62.32|62.7|62.3|3
1740379080000|2025-02-24 06:38:00|62.71|62.31|62.71|62.31|62.71|62.31|62.71|62.31|1
1740379090000|2025-02-24 06:38:10|62.73|62.33|62.71|62.31|62.73|62.33|62.71|62.31|3
1740379110000|2025-02-24 06:38:30|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1740379140000|2025-02-24 06:39:00|62.71|62.31|62.71|62.31|62.71|62.31|62.71|62.31|1
1740379150000|2025-02-24 06:39:10|62.7|62.3|62.7|62.3|62.7|62.3|62.7|62.3|1
1740379160000|2025-02-24 06:39:20|62.73|62.33|62.71|62.31|62.73|62.33|62.71|62.31|5
1740379170000|2025-02-24 06:39:30|62.7|62.3|62.7|62.3|62.7|62.3|62.7|62.3|1
1740379190000|2025-02-24 06:39:50|62.71|62.31|62.71|62.31|62.71|62.31|62.7|62.3|5
1740379200000|2025-02-24 06:40:00|62.73|62.33|62.71|62.31|62.73|62.33|62.71|62.31|3
1740379210000|2025-02-24 06:40:10|62.7|62.3|62.69|62.29|62.7|62.3|62.69|62.29|2
1740379220000|2025-02-24 06:40:20|62.68|62.28|62.68|62.28|62.68|62.28|62.68|62.28|1
1740379230000|2025-02-24 06:40:30|62.69|62.29|62.71|62.31|62.72|62.32|62.69|62.29|3
1740379240000|2025-02-24 06:40:40|62.67|62.27|62.68|62.28|62.68|62.28|62.64|62.24|10
1740379250000|2025-02-24 06:40:50|62.7|62.3|62.69|62.29|62.72|62.32|62.69|62.29|4
1740379260000|2025-02-24 06:41:00|62.72|62.32|62.72|62.32|62.72|62.32|62.71|62.31|3
1740379280000|2025-02-24 06:41:20|62.65|62.25|62.65|62.25|62.65|62.25|62.65|62.25|1
1740379290000|2025-02-24 06:41:30|62.64|62.24|62.62|62.22|62.64|62.24|62.58|62.18|6
1740379300000|2025-02-24 06:41:40|62.6|62.2|62.61|62.21|62.61|62.21|62.6|62.2|2
1740379310000|2025-02-24 06:41:50|62.62|62.22|62.62|62.22|62.62|62.22|62.61|62.21|3
1740379320000|2025-02-24 06:42:00|62.61|62.21|62.61|62.21|62.61|62.21|62.6|62.2|3
1740379340000|2025-02-24 06:42:20|62.6|62.2|62.61|62.21|62.62|62.22|62.59|62.19|6
1740379350000|2025-02-24 06:42:30|62.6|62.2|62.56|62.16|62.6|62.2|62.56|62.16|5
1740379360000|2025-02-24 06:42:40|62.55|62.15|62.54|62.14|62.55|62.15|62.54|62.14|2
1740379370000|2025-02-24 06:42:50|62.55|62.15|62.55|62.15|62.55|62.15|62.54|62.14|3
1740379380000|2025-02-24 06:43:00|62.54|62.14|62.61|62.21|62.62|62.22|62.54|62.14|9
1740379390000|2025-02-24 06:43:10|62.56|62.16|62.58|62.18|62.62|62.22|62.56|62.16|11
1740379400000|2025-02-24 06:43:20|62.57|62.17|62.57|62.17|62.58|62.18|62.56|62.16|9
1740379410000|2025-02-24 06:43:30|62.53|62.13|62.57|62.17|62.57|62.17|62.53|62.13|2
1740379420000|2025-02-24 06:43:40|62.53|62.13|62.56|62.16|62.56|62.16|62.53|62.13|2
1740379440000|2025-02-24 06:44:00|62.57|62.17|62.57|62.17|62.57|62.17|62.57|62.17|1
1740379450000|2025-02-24 06:44:10|62.56|62.16|62.55|62.15|62.56|62.16|62.55|62.15|2
1740379470000|2025-02-24 06:44:30|62.56|62.16|62.56|62.16|62.56|62.16|62.56|62.16|1
1740379480000|2025-02-24 06:44:40|62.57|62.17|62.57|62.17|62.57|62.17|62.57|62.17|1
1740379490000|2025-02-24 06:44:50|62.53|62.13|62.57|62.17|62.57|62.17|62.53|62.13|2
1740379500000|2025-02-24 06:45:00|62.56|62.16|62.47|62.07|62.56|62.16|62.47|62.07|13
1740379510000|2025-02-24 06:45:10|62.48|62.08|62.4|62|62.48|62.08|62.4|62|10
1740379520000|2025-02-24 06:45:20|62.46|62.06|62.46|62.06|62.46|62.06|62.45|62.05|5
1740379530000|2025-02-24 06:45:30|62.47|62.07|62.53|62.13|62.54|62.14|62.47|62.07|6
1740379540000|2025-02-24 06:45:40|62.52|62.12|62.51|62.11|62.53|62.13|62.51|62.11|6
1740379550000|2025-02-24 06:45:50|62.52|62.12|62.45|62.05|62.53|62.13|62.45|62.05|10
1740379560000|2025-02-24 06:46:00|62.46|62.06|62.44|62.04|62.46|62.06|62.44|62.04|3
1740379570000|2025-02-24 06:46:10|62.45|62.05|62.45|62.05|62.45|62.05|62.45|62.05|1
1740379580000|2025-02-24 06:46:20|62.48|62.08|62.45|62.05|62.48|62.08|62.42|62.02|7
1740379590000|2025-02-24 06:46:30|62.41|62.01|62.42|62.02|62.42|62.02|62.41|62.01|2
1740379600000|2025-02-24 06:46:40|62.43|62.03|62.42|62.02|62.43|62.03|62.42|62.02|2
1740379610000|2025-02-24 06:46:50|62.41|62.01|62.42|62.02|62.42|62.02|62.41|62.01|4
1740379620000|2025-02-24 06:47:00|62.43|62.03|62.43|62.03|62.43|62.03|62.43|62.03|1
1740379630000|2025-02-24 06:47:10|62.44|62.04|62.45|62.05|62.45|62.05|62.44|62.04|2
1740379650000|2025-02-24 06:47:30|62.51|62.11|62.51|62.11|62.51|62.11|62.51|62.11|1
1740379660000|2025-02-24 06:47:40|62.52|62.12|62.53|62.13|62.54|62.14|62.52|62.12|4
1740379670000|2025-02-24 06:47:50|62.54|62.14|62.54|62.14|62.54|62.14|62.54|62.14|1
1740379680000|2025-02-24 06:48:00|62.55|62.15|62.54|62.14|62.55|62.15|62.54|62.14|2
1740379690000|2025-02-24 06:48:10|62.55|62.15|62.61|62.21|62.63|62.23|62.55|62.15|10
1740379700000|2025-02-24 06:48:20|62.6|62.2|62.64|62.24|62.64|62.24|62.6|62.2|5
1740379710000|2025-02-24 06:48:30|62.65|62.25|62.69|62.29|62.7|62.3|62.65|62.25|9
1740379720000|2025-02-24 06:48:40|62.7|62.3|62.7|62.3|62.7|62.3|62.7|62.3|1
1740379730000|2025-02-24 06:48:50|62.69|62.29|62.68|62.28|62.69|62.29|62.68|62.28|2
1740379740000|2025-02-24 06:49:00|62.69|62.29|62.69|62.29|62.7|62.3|62.62|62.22|12
1740379750000|2025-02-24 06:49:10|62.67|62.27|62.69|62.29|62.7|62.3|62.65|62.25|12
1740379760000|2025-02-24 06:49:20|62.68|62.28|62.63|62.23|62.69|62.29|62.59|62.19|10
1740379770000|2025-02-24 06:49:30|62.61|62.21|62.63|62.23|62.63|62.23|62.61|62.21|6
1740379790000|2025-02-24 06:49:50|62.57|62.17|62.56|62.16|62.57|62.17|62.52|62.12|6
1740379800000|2025-02-24 06:50:00|62.6|62.2|62.56|62.16|62.6|62.2|62.56|62.16|4
1740379810000|2025-02-24 06:50:10|62.53|62.13|62.55|62.15|62.56|62.16|62.53|62.13|5
1740379820000|2025-02-24 06:50:20|62.59|62.19|62.59|62.19|62.59|62.19|62.59|62.19|1
1740379830000|2025-02-24 06:50:30|62.58|62.18|62.57|62.17|62.6|62.2|62.56|62.16|10
1740379840000|2025-02-24 06:50:40|62.58|62.18|62.6|62.2|62.6|62.2|62.57|62.17|6
1740379850000|2025-02-24 06:50:50|62.59|62.19|62.59|62.19|62.59|62.19|62.59|62.19|1
1740379860000|2025-02-24 06:51:00|62.57|62.17|62.56|62.16|62.57|62.17|62.56|62.16|6
1740379870000|2025-02-24 06:51:10|62.58|62.18|62.59|62.19|62.59|62.19|62.58|62.18|2
1740379880000|2025-02-24 06:51:20|62.58|62.18|62.56|62.16|62.6|62.2|62.56|62.16|6
1740379890000|2025-02-24 06:51:30|62.58|62.18|62.6|62.2|62.6|62.2|62.58|62.18|4
1740379900000|2025-02-24 06:51:40|62.59|62.19|62.56|62.16|62.59|62.19|62.53|62.13|5
1740379910000|2025-02-24 06:51:50|62.57|62.17|62.55|62.15|62.57|62.17|62.52|62.12|8
1740379920000|2025-02-24 06:52:00|62.54|62.14|62.53|62.13|62.54|62.14|62.53|62.13|2
1740379930000|2025-02-24 06:52:10|62.54|62.14|62.54|62.14|62.55|62.15|62.49|62.09|6
1740379940000|2025-02-24 06:52:20|62.53|62.13|62.52|62.12|62.53|62.13|62.52|62.12|4
1740379950000|2025-02-24 06:52:30|62.51|62.11|62.52|62.12|62.52|62.12|62.47|62.07|11
1740379960000|2025-02-24 06:52:40|62.53|62.13|62.54|62.14|62.54|62.14|62.52|62.12|5
1740379970000|2025-02-24 06:52:50|62.53|62.13|62.53|62.13|62.54|62.14|62.52|62.12|4
1740379980000|2025-02-24 06:53:00|62.54|62.14|62.54|62.14|62.55|62.15|62.52|62.12|6
1740379990000|2025-02-24 06:53:10|62.52|62.12|62.55|62.15|62.55|62.15|62.52|62.12|4
1740380000000|2025-02-24 06:53:20|62.56|62.16|62.56|62.16|62.56|62.16|62.55|62.15|5
1740380010000|2025-02-24 06:53:30|62.53|62.13|62.56|62.16|62.56|62.16|62.53|62.13|2
1740380020000|2025-02-24 06:53:40|62.55|62.15|62.55|62.15|62.55|62.15|62.55|62.15|1
1740380040000|2025-02-24 06:54:00|62.54|62.14|62.53|62.13|62.54|62.14|62.53|62.13|4
1740380050000|2025-02-24 06:54:10|62.52|62.12|62.53|62.13|62.53|62.13|62.52|62.12|2
1740380060000|2025-02-24 06:54:20|62.52|62.12|62.52|62.12|62.52|62.12|62.52|62.12|1
1740380090000|2025-02-24 06:54:50|62.51|62.11|62.52|62.12|62.52|62.12|62.51|62.11|2
1740380100000|2025-02-24 06:55:00|62.53|62.13|62.55|62.15|62.56|62.16|62.53|62.13|7
1740380110000|2025-02-24 06:55:10|62.56|62.16|62.55|62.15|62.62|62.22|62.55|62.15|6
1740380140000|2025-02-24 06:55:40|62.54|62.14|62.54|62.14|62.54|62.14|62.53|62.13|3
1740380150000|2025-02-24 06:55:50|62.53|62.13|62.54|62.14|62.54|62.14|62.53|62.13|2
1740380170000|2025-02-24 06:56:10|62.5|62.1|62.54|62.14|62.54|62.14|62.5|62.1|2
1740380180000|2025-02-24 06:56:20|62.53|62.13|62.54|62.14|62.54|62.14|62.53|62.13|2
1740380190000|2025-02-24 06:56:30|62.48|62.08|62.54|62.14|62.54|62.14|62.48|62.08|2
1740380210000|2025-02-24 06:56:50|62.5|62.1|62.53|62.13|62.53|62.13|62.5|62.1|2
1740380220000|2025-02-24 06:57:00|62.52|62.12|62.53|62.13|62.53|62.13|62.52|62.12|4
1740380230000|2025-02-24 06:57:10|62.54|62.14|62.54|62.14|62.54|62.14|62.52|62.12|5
1740380240000|2025-02-24 06:57:20|62.55|62.15|62.55|62.15|62.56|62.16|62.55|62.15|3
1740380250000|2025-02-24 06:57:30|62.54|62.14|62.55|62.15|62.55|62.15|62.54|62.14|2
1740380260000|2025-02-24 06:57:40|62.54|62.14|62.55|62.15|62.55|62.15|62.51|62.11|3
1740380270000|2025-02-24 06:57:50|62.54|62.14|62.54|62.14|62.54|62.14|62.54|62.14|1
1740380290000|2025-02-24 06:58:10|62.56|62.16|62.56|62.16|62.56|62.16|62.56|62.16|1
1740380300000|2025-02-24 06:58:20|62.53|62.13|62.53|62.13|62.53|62.13|62.53|62.13|1
1740380310000|2025-02-24 06:58:30|62.56|62.16|62.56|62.16|62.56|62.16|62.56|62.16|1
1740380320000|2025-02-24 06:58:40|62.61|62.21|62.61|62.21|62.62|62.22|62.61|62.21|3
1740380340000|2025-02-24 06:59:00|62.58|62.18|62.58|62.18|62.58|62.18|62.56|62.16|10
1740380350000|2025-02-24 06:59:10|62.57|62.17|62.54|62.14|62.57|62.17|62.54|62.14|2
1740380360000|2025-02-24 06:59:20|62.56|62.16|62.56|62.16|62.56|62.16|62.56|62.16|1
1740380370000|2025-02-24 06:59:30|62.57|62.17|62.56|62.16|62.57|62.17|62.56|62.16|2
1740380380000|2025-02-24 06:59:40|62.55|62.15|62.55|62.15|62.56|62.16|62.54|62.14|5
1740380390000|2025-02-24 06:59:50|62.54|62.14|62.54|62.14|62.55|62.15|62.53|62.13|7
1740380400000|2025-02-24 07:00:00|62.53|62.13|62.56|62.16|62.56|62.16|62.5|62.1|10
1740380410000|2025-02-24 07:00:10|62.6|62.2|62.62|62.22|62.64|62.24|62.6|62.2|6
1740380420000|2025-02-24 07:00:20|62.61|62.21|62.62|62.22|62.62|62.22|62.61|62.21|4
1740380430000|2025-02-24 07:00:30|62.61|62.21|62.62|62.22|62.63|62.23|62.6|62.2|5
1740380440000|2025-02-24 07:00:40|62.64|62.24|62.61|62.21|62.64|62.24|62.61|62.21|5
1740380450000|2025-02-24 07:00:50|62.65|62.25|62.62|62.22|62.65|62.25|62.62|62.22|2
1740380460000|2025-02-24 07:01:00|62.61|62.21|62.59|62.19|62.63|62.23|62.58|62.18|6
1740380480000|2025-02-24 07:01:20|62.6|62.2|62.62|62.22|62.62|62.22|62.6|62.2|2
1740380490000|2025-02-24 07:01:30|62.61|62.21|62.6|62.2|62.62|62.22|62.6|62.2|4
1740380500000|2025-02-24 07:01:40|62.59|62.19|62.56|62.16|62.6|62.2|62.53|62.13|8
1740380510000|2025-02-24 07:01:50|62.61|62.21|62.61|62.21|62.61|62.21|62.61|62.21|1
1740380520000|2025-02-24 07:02:00|62.6|62.2|62.62|62.22|62.62|62.22|62.6|62.2|6
1740380530000|2025-02-24 07:02:10|62.61|62.21|62.62|62.22|62.63|62.23|62.61|62.21|8
1740380550000|2025-02-24 07:02:30|62.63|62.23|62.65|62.25|62.65|62.25|62.63|62.23|5
1740380560000|2025-02-24 07:02:40|62.64|62.24|62.7|62.3|62.71|62.31|62.6|62.2|8
1740380570000|2025-02-24 07:02:50|62.73|62.33|62.72|62.32|62.73|62.33|62.71|62.31|3
1740380580000|2025-02-24 07:03:00|62.71|62.31|62.69|62.29|62.71|62.31|62.69|62.29|3
1740380590000|2025-02-24 07:03:10|62.65|62.25|62.66|62.26|62.66|62.26|62.62|62.22|3
1740380600000|2025-02-24 07:03:20|62.65|62.25|62.66|62.26|62.66|62.26|62.62|62.22|12
1740380610000|2025-02-24 07:03:30|62.65|62.25|62.64|62.24|62.66|62.26|62.61|62.21|9
1740380620000|2025-02-24 07:03:40|62.63|62.23|62.64|62.24|62.64|62.24|62.63|62.23|8
1740380630000|2025-02-24 07:03:50|62.63|62.23|62.7|62.3|62.7|62.3|62.63|62.23|5
1740380640000|2025-02-24 07:04:00|62.71|62.31|62.7|62.3|62.71|62.31|62.7|62.3|4
1740380650000|2025-02-24 07:04:10|62.71|62.31|62.72|62.32|62.73|62.33|62.67|62.27|8
1740380670000|2025-02-24 07:04:30|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1740380680000|2025-02-24 07:04:40|62.74|62.34|62.81|62.41|62.82|62.42|62.72|62.32|12
1740380690000|2025-02-24 07:04:50|62.8|62.4|62.81|62.41|62.81|62.41|62.8|62.4|4
1740380700000|2025-02-24 07:05:00|62.8|62.4|62.8|62.4|62.82|62.42|62.75|62.35|9
1740380710000|2025-02-24 07:05:10|62.81|62.41|62.8|62.4|62.81|62.41|62.8|62.4|4
1740380720000|2025-02-24 07:05:20|62.82|62.42|62.81|62.41|62.82|62.42|62.81|62.41|4
1740380740000|2025-02-24 07:05:40|62.8|62.4|62.8|62.4|62.8|62.4|62.8|62.4|1
1740380760000|2025-02-24 07:06:00|62.83|62.43|62.9|62.5|62.9|62.5|62.81|62.41|10
1740380770000|2025-02-24 07:06:10|62.89|62.49|62.9|62.5|62.92|62.52|62.86|62.46|8
1740380780000|2025-02-24 07:06:20|62.91|62.51|62.9|62.5|62.91|62.51|62.9|62.5|2
1740380800000|2025-02-24 07:06:40|62.89|62.49|62.83|62.43|62.9|62.5|62.79|62.39|9
1740380820000|2025-02-24 07:07:00|62.82|62.42|62.81|62.41|62.82|62.42|62.81|62.41|4
1740380830000|2025-02-24 07:07:10|62.82|62.42|62.82|62.42|62.82|62.42|62.81|62.41|3
1740380840000|2025-02-24 07:07:20|62.81|62.41|62.81|62.41|62.81|62.41|62.81|62.41|1
1740380850000|2025-02-24 07:07:30|62.84|62.44|62.8|62.4|62.84|62.44|62.8|62.4|4
1740380870000|2025-02-24 07:07:50|62.76|62.36|62.75|62.35|62.76|62.36|62.75|62.35|2
1740380880000|2025-02-24 07:08:00|62.7|62.3|62.74|62.34|62.74|62.34|62.69|62.29|4
1740380890000|2025-02-24 07:08:10|62.73|62.33|62.73|62.33|62.73|62.33|62.69|62.29|3
1740380900000|2025-02-24 07:08:20|62.74|62.34|62.73|62.33|62.74|62.34|62.73|62.33|2
1740380910000|2025-02-24 07:08:30|62.75|62.35|62.74|62.34|62.75|62.35|62.74|62.34|2
1740380920000|2025-02-24 07:08:40|62.69|62.29|62.73|62.33|62.74|62.34|62.69|62.29|3
1740380930000|2025-02-24 07:08:50|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1740380940000|2025-02-24 07:09:00|62.73|62.33|62.74|62.34|62.74|62.34|62.73|62.33|2
1740380950000|2025-02-24 07:09:10|62.73|62.33|62.79|62.39|62.79|62.39|62.73|62.33|5
1740380960000|2025-02-24 07:09:20|62.8|62.4|62.8|62.4|62.8|62.4|62.8|62.4|1
1740380970000|2025-02-24 07:09:30|62.79|62.39|62.75|62.35|62.79|62.39|62.71|62.31|7
1740380980000|2025-02-24 07:09:40|62.74|62.34|62.75|62.35|62.75|62.35|62.69|62.29|4
1740380990000|2025-02-24 07:09:50|62.74|62.34|62.74|62.34|62.75|62.35|62.74|62.34|7
1740381000000|2025-02-24 07:10:00|62.7|62.3|62.74|62.34|62.74|62.34|62.7|62.3|2
1740381010000|2025-02-24 07:10:10|62.76|62.36|62.77|62.37|62.81|62.41|62.76|62.36|9
1740381020000|2025-02-24 07:10:20|62.76|62.36|62.75|62.35|62.76|62.36|62.75|62.35|2
1740381030000|2025-02-24 07:10:30|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1740381040000|2025-02-24 07:10:40|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1740381050000|2025-02-24 07:10:50|62.69|62.29|62.73|62.33|62.73|62.33|62.69|62.29|2
1740381070000|2025-02-24 07:11:10|62.72|62.32|62.73|62.33|62.73|62.33|62.72|62.32|2
1740381080000|2025-02-24 07:11:20|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1740381090000|2025-02-24 07:11:30|62.71|62.31|62.72|62.32|62.72|62.32|62.71|62.31|2
1740381100000|2025-02-24 07:11:40|62.69|62.29|62.72|62.32|62.72|62.32|62.69|62.29|2
1740381110000|2025-02-24 07:11:50|62.71|62.31|62.71|62.31|62.72|62.32|62.71|62.31|3
1740381180000|2025-02-24 07:13:00|62.67|62.27|62.67|62.27|62.67|62.27|62.66|62.26|5
1740381200000|2025-02-24 07:13:20|62.66|62.26|62.65|62.25|62.66|62.26|62.61|62.21|4
1740381220000|2025-02-24 07:13:40|62.64|62.24|62.63|62.23|62.65|62.25|62.63|62.23|3
1740381230000|2025-02-24 07:13:50|62.62|62.22|62.63|62.23|62.64|62.24|62.59|62.19|11
1740381240000|2025-02-24 07:14:00|62.62|62.22|62.62|62.22|62.62|62.22|62.62|62.22|1
1740381260000|2025-02-24 07:14:20|62.61|62.21|62.61|62.21|62.61|62.21|62.61|62.21|1
1740381270000|2025-02-24 07:14:30|62.6|62.2|62.62|62.22|62.62|62.22|62.6|62.2|3
1740381280000|2025-02-24 07:14:40|62.63|62.23|62.65|62.25|62.66|62.26|62.6|62.2|7
1740381290000|2025-02-24 07:14:50|62.66|62.26|62.67|62.27|62.72|62.32|62.66|62.26|6
1740381300000|2025-02-24 07:15:00|62.66|62.26|62.65|62.25|62.67|62.27|62.62|62.22|8
1740381310000|2025-02-24 07:15:10|62.6|62.2|62.64|62.24|62.65|62.25|62.6|62.2|4
1740381320000|2025-02-24 07:15:20|62.63|62.23|62.62|62.22|62.63|62.23|62.61|62.21|4
1740381330000|2025-02-24 07:15:30|62.56|62.16|62.57|62.17|62.57|62.17|62.56|62.16|8
1740381340000|2025-02-24 07:15:40|62.56|62.16|62.57|62.17|62.57|62.17|62.56|62.16|2
1740381350000|2025-02-24 07:15:50|62.55|62.15|62.56|62.16|62.57|62.17|62.5|62.1|8
1740381360000|2025-02-24 07:16:00|62.57|62.17|62.65|62.25|62.65|62.25|62.56|62.16|9
1740381370000|2025-02-24 07:16:10|62.63|62.23|62.65|62.25|62.65|62.25|62.63|62.23|2
1740381380000|2025-02-24 07:16:20|62.61|62.21|62.63|62.23|62.64|62.24|62.61|62.21|3
1740381390000|2025-02-24 07:16:30|62.62|62.22|62.56|62.16|62.62|62.22|62.56|62.16|8
1740381400000|2025-02-24 07:16:40|62.5|62.1|62.55|62.15|62.56|62.16|62.5|62.1|7
1740381410000|2025-02-24 07:16:50|62.56|62.16|62.55|62.15|62.56|62.16|62.55|62.15|10
1740381420000|2025-02-24 07:17:00|62.56|62.16|62.55|62.15|62.56|62.16|62.49|62.09|7
1740381430000|2025-02-24 07:17:10|62.56|62.16|62.55|62.15|62.56|62.16|62.52|62.12|6
1740381440000|2025-02-24 07:17:20|62.53|62.13|62.54|62.14|62.55|62.15|62.53|62.13|3
1740381460000|2025-02-24 07:17:40|62.55|62.15|62.56|62.16|62.56|62.16|62.55|62.15|2
1740381470000|2025-02-24 07:17:50|62.52|62.12|62.54|62.14|62.56|62.16|62.52|62.12|4
1740381480000|2025-02-24 07:18:00|62.5|62.1|62.55|62.15|62.55|62.15|62.5|62.1|3
1740381490000|2025-02-24 07:18:10|62.51|62.11|62.54|62.14|62.55|62.15|62.51|62.11|3
1740381500000|2025-02-24 07:18:20|62.53|62.13|62.53|62.13|62.53|62.13|62.52|62.12|3
1740381510000|2025-02-24 07:18:30|62.54|62.14|62.55|62.15|62.55|62.15|62.5|62.1|7
1740381520000|2025-02-24 07:18:40|62.54|62.14|62.59|62.19|62.59|62.19|62.54|62.14|7
1740381530000|2025-02-24 07:18:50|62.61|62.21|62.61|62.21|62.61|62.21|62.61|62.21|1
1740381540000|2025-02-24 07:19:00|62.65|62.25|62.61|62.21|62.65|62.25|62.61|62.21|4
1740381550000|2025-02-24 07:19:10|62.63|62.23|62.62|62.22|62.63|62.23|62.62|62.22|4
1740381570000|2025-02-24 07:19:30|62.64|62.24|62.63|62.23|62.64|62.24|62.63|62.23|2
1740381580000|2025-02-24 07:19:40|62.64|62.24|62.63|62.23|62.64|62.24|62.63|62.23|2
1740381590000|2025-02-24 07:19:50|62.62|62.22|62.62|62.22|62.64|62.24|62.62|62.22|4
1740381600000|2025-02-24 07:20:00|62.61|62.21|62.62|62.22|62.62|62.22|62.56|62.16|7
1740381610000|2025-02-24 07:20:10|62.61|62.21|62.6|62.2|62.63|62.23|62.57|62.17|10
1740381620000|2025-02-24 07:20:20|62.62|62.22|62.57|62.17|62.62|62.22|62.57|62.17|6
1740381630000|2025-02-24 07:20:30|62.56|62.16|62.58|62.18|62.58|62.18|62.56|62.16|11
1740381650000|2025-02-24 07:20:50|62.62|62.22|62.62|62.22|62.62|62.22|62.62|62.22|1
1740381660000|2025-02-24 07:21:00|62.61|62.21|62.63|62.23|62.63|62.23|62.61|62.21|2
1740381670000|2025-02-24 07:21:10|62.62|62.22|62.64|62.24|62.65|62.25|62.62|62.22|6
1740381680000|2025-02-24 07:21:20|62.63|62.23|62.63|62.23|62.63|62.23|62.63|62.23|1
1740381690000|2025-02-24 07:21:30|62.59|62.19|62.63|62.23|62.63|62.23|62.59|62.19|2
1740381700000|2025-02-24 07:21:40|62.59|62.19|62.64|62.24|62.66|62.26|62.57|62.17|7
1740381710000|2025-02-24 07:21:50|62.65|62.25|62.64|62.24|62.65|62.25|62.64|62.24|2
1740381720000|2025-02-24 07:22:00|62.63|62.23|62.63|62.23|62.64|62.24|62.59|62.19|7
1740381730000|2025-02-24 07:22:10|62.62|62.22|62.63|62.23|62.64|62.24|62.61|62.21|6
1740381740000|2025-02-24 07:22:20|62.64|62.24|62.62|62.22|62.64|62.24|62.62|62.22|3
1740381750000|2025-02-24 07:22:30|62.63|62.23|62.63|62.23|62.63|62.23|62.63|62.23|1
1740381760000|2025-02-24 07:22:40|62.61|62.21|62.62|62.22|62.62|62.22|62.61|62.21|4
1740381770000|2025-02-24 07:22:50|62.61|62.21|62.61|62.21|62.61|62.21|62.61|62.21|1
1740381780000|2025-02-24 07:23:00|62.6|62.2|62.61|62.21|62.63|62.23|62.6|62.2|5
1740381790000|2025-02-24 07:23:10|62.63|62.23|62.62|62.22|62.64|62.24|62.61|62.21|5
1740381800000|2025-02-24 07:23:20|62.61|62.21|62.62|62.22|62.62|62.22|62.61|62.21|2
1740381810000|2025-02-24 07:23:30|62.61|62.21|62.61|62.21|62.61|62.21|62.61|62.21|1
1740381830000|2025-02-24 07:23:50|62.57|62.17|62.6|62.2|62.6|62.2|62.57|62.17|3
1740381850000|2025-02-24 07:24:10|62.61|62.21|62.67|62.27|62.67|62.27|62.61|62.21|6
1740381860000|2025-02-24 07:24:20|62.66|62.26|62.65|62.25|62.67|62.27|62.64|62.24|6
1740381880000|2025-02-24 07:24:40|62.66|62.26|62.71|62.31|62.72|62.32|62.66|62.26|6
1740381890000|2025-02-24 07:24:50|62.7|62.3|62.66|62.26|62.71|62.31|62.66|62.26|7
1740381900000|2025-02-24 07:25:00|62.62|62.22|62.66|62.26|62.66|62.26|62.62|62.22|4
1740381910000|2025-02-24 07:25:10|62.69|62.29|62.71|62.31|62.72|62.32|62.69|62.29|5
1740381920000|2025-02-24 07:25:20|62.69|62.29|62.66|62.26|62.69|62.29|62.65|62.25|4
1740381930000|2025-02-24 07:25:30|62.65|62.25|62.7|62.3|62.7|62.3|62.65|62.25|3
1740381940000|2025-02-24 07:25:40|62.73|62.33|62.71|62.31|62.73|62.33|62.71|62.31|5
1740381950000|2025-02-24 07:25:50|62.7|62.3|62.7|62.3|62.7|62.3|62.7|62.3|1
1740381960000|2025-02-24 07:26:00|62.68|62.28|62.73|62.33|62.73|62.33|62.68|62.28|4
1740381970000|2025-02-24 07:26:10|62.72|62.32|62.72|62.32|62.73|62.33|62.71|62.31|6
1740381980000|2025-02-24 07:26:20|62.71|62.31|62.71|62.31|62.71|62.31|62.71|62.31|1
1740381990000|2025-02-24 07:26:30|62.72|62.32|62.72|62.32|62.72|62.32|62.71|62.31|3
1740382000000|2025-02-24 07:26:40|62.71|62.31|62.71|62.31|62.71|62.31|62.71|62.31|1
1740382020000|2025-02-24 07:27:00|62.73|62.33|62.73|62.33|62.74|62.34|62.73|62.33|3
1740382040000|2025-02-24 07:27:20|62.72|62.32|62.73|62.33|62.73|62.33|62.72|62.32|2
1740382050000|2025-02-24 07:27:30|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1740382080000|2025-02-24 07:28:00|62.72|62.32|62.73|62.33|62.74|62.34|62.72|62.32|6
1740382100000|2025-02-24 07:28:20|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1740382130000|2025-02-24 07:28:50|62.71|62.31|62.68|62.28|62.71|62.31|62.67|62.27|7
1740382140000|2025-02-24 07:29:00|62.69|62.29|62.69|62.29|62.72|62.32|62.66|62.26|9
1740382150000|2025-02-24 07:29:10|62.72|62.32|62.67|62.27|62.72|62.32|62.67|62.27|5
1740382160000|2025-02-24 07:29:20|62.66|62.26|62.67|62.27|62.67|62.27|62.63|62.23|6
1740382170000|2025-02-24 07:29:30|62.66|62.26|62.66|62.26|62.67|62.27|62.66|62.26|3
1740382180000|2025-02-24 07:29:40|62.67|62.27|62.66|62.26|62.67|62.27|62.65|62.25|4
1740382190000|2025-02-24 07:29:50|62.62|62.22|62.66|62.26|62.66|62.26|62.62|62.22|2
1740382200000|2025-02-24 07:30:00|62.65|62.25|62.65|62.25|62.66|62.26|62.64|62.24|5
1740382210000|2025-02-24 07:30:10|62.64|62.24|62.64|62.24|62.64|62.24|62.64|62.24|1
1740382220000|2025-02-24 07:30:20|62.59|62.19|62.62|62.22|62.62|62.22|62.59|62.19|2
1740382240000|2025-02-24 07:30:40|62.61|62.21|62.61|62.21|62.61|62.21|62.61|62.21|1
1740382260000|2025-02-24 07:31:00|62.6|62.2|62.61|62.21|62.62|62.22|62.6|62.2|6
1740382270000|2025-02-24 07:31:10|62.65|62.25|62.64|62.24|62.65|62.25|62.63|62.23|4
1740382280000|2025-02-24 07:31:20|62.63|62.23|62.64|62.24|62.64|62.24|62.63|62.23|2
1740382290000|2025-02-24 07:31:30|62.63|62.23|62.61|62.21|62.65|62.25|62.61|62.21|6
1740382300000|2025-02-24 07:31:40|62.62|62.22|62.61|62.21|62.64|62.24|62.61|62.21|5
1740382310000|2025-02-24 07:31:50|62.64|62.24|62.64|62.24|62.64|62.24|62.62|62.22|5
1740382320000|2025-02-24 07:32:00|62.65|62.25|62.66|62.26|62.66|62.26|62.59|62.19|9
1740382330000|2025-02-24 07:32:10|62.68|62.28|62.71|62.31|62.71|62.31|62.68|62.28|2
1740382340000|2025-02-24 07:32:20|62.7|62.3|62.72|62.32|62.72|62.32|62.7|62.3|5
1740382350000|2025-02-24 07:32:30|62.66|62.26|62.72|62.32|62.73|62.33|62.66|62.26|8
1740382360000|2025-02-24 07:32:40|62.71|62.31|62.72|62.32|62.72|62.32|62.71|62.31|2
1740382370000|2025-02-24 07:32:50|62.71|62.31|62.72|62.32|62.72|62.32|62.71|62.31|2
1740382380000|2025-02-24 07:33:00|62.74|62.34|62.72|62.32|62.75|62.35|62.72|62.32|7
1740382390000|2025-02-24 07:33:10|62.74|62.34|62.74|62.34|62.74|62.34|62.72|62.32|3
1740382400000|2025-02-24 07:33:20|62.75|62.35|62.72|62.32|62.75|62.35|62.69|62.29|6
1740382410000|2025-02-24 07:33:30|62.73|62.33|62.73|62.33|62.73|62.33|62.72|62.32|5
1740382420000|2025-02-24 07:33:40|62.74|62.34|62.75|62.35|62.75|62.35|62.73|62.33|4
1740382430000|2025-02-24 07:33:50|62.8|62.4|62.81|62.41|62.84|62.44|62.77|62.37|5
1740382440000|2025-02-24 07:34:00|62.82|62.42|62.82|62.42|62.82|62.42|62.82|62.42|1
1740382450000|2025-02-24 07:34:10|62.78|62.38|62.75|62.35|62.81|62.41|62.74|62.34|5
1740382460000|2025-02-24 07:34:20|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1740382470000|2025-02-24 07:34:30|62.71|62.31|62.74|62.34|62.74|62.34|62.71|62.31|2
1740382480000|2025-02-24 07:34:40|62.73|62.33|62.73|62.33|62.73|62.33|62.72|62.32|3
1740382490000|2025-02-24 07:34:50|62.72|62.32|62.73|62.33|62.73|62.33|62.72|62.32|4
1740382500000|2025-02-24 07:35:00|62.74|62.34|62.73|62.33|62.74|62.34|62.72|62.32|6
1740382510000|2025-02-24 07:35:10|62.72|62.32|62.74|62.34|62.74|62.34|62.72|62.32|2
1740382520000|2025-02-24 07:35:20|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1740382530000|2025-02-24 07:35:30|62.74|62.34|62.75|62.35|62.75|62.35|62.74|62.34|2
1740382540000|2025-02-24 07:35:40|62.73|62.33|62.74|62.34|62.75|62.35|62.73|62.33|4
1740382550000|2025-02-24 07:35:50|62.75|62.35|62.73|62.33|62.75|62.35|62.73|62.33|3
1740382560000|2025-02-24 07:36:00|62.74|62.34|62.73|62.33|62.74|62.34|62.72|62.32|5
1740382570000|2025-02-24 07:36:10|62.72|62.32|62.72|62.32|62.73|62.33|62.69|62.29|6
1740382580000|2025-02-24 07:36:20|62.68|62.28|62.66|62.26|62.68|62.28|62.66|62.26|7
1740382590000|2025-02-24 07:36:30|62.62|62.22|62.65|62.25|62.66|62.26|62.62|62.22|4
1740382600000|2025-02-24 07:36:40|62.64|62.24|62.64|62.24|62.64|62.24|62.6|62.2|5
1740382610000|2025-02-24 07:36:50|62.63|62.23|62.63|62.23|62.64|62.24|62.63|62.23|3
1740382630000|2025-02-24 07:37:10|62.64|62.24|62.65|62.25|62.66|62.26|62.64|62.24|4
1740382640000|2025-02-24 07:37:20|62.66|62.26|62.65|62.25|62.71|62.31|62.65|62.25|8
1740382650000|2025-02-24 07:37:30|62.64|62.24|62.64|62.24|62.64|62.24|62.64|62.24|1
1740382660000|2025-02-24 07:37:40|62.65|62.25|62.64|62.24|62.65|62.25|62.64|62.24|2
1740382680000|2025-02-24 07:38:00|62.65|62.25|62.63|62.23|62.65|62.25|62.63|62.23|3
1740382690000|2025-02-24 07:38:10|62.64|62.24|62.64|62.24|62.64|62.24|62.64|62.24|1
1740382700000|2025-02-24 07:38:20|62.63|62.23|62.63|62.23|62.63|62.23|62.63|62.23|1
1740382720000|2025-02-24 07:38:40|62.62|62.22|62.62|62.22|62.62|62.22|62.62|62.22|1
1740382740000|2025-02-24 07:39:00|62.63|62.23|62.63|62.23|62.63|62.23|62.63|62.23|1
1740382750000|2025-02-24 07:39:10|62.64|62.24|62.63|62.23|62.64|62.24|62.63|62.23|2
1740382760000|2025-02-24 07:39:20|62.64|62.24|62.63|62.23|62.64|62.24|62.63|62.23|2
1740382770000|2025-02-24 07:39:30|62.62|62.22|62.63|62.23|62.63|62.23|62.62|62.22|2
1740382780000|2025-02-24 07:39:40|62.62|62.22|62.63|62.23|62.63|62.23|62.62|62.22|4
1740382790000|2025-02-24 07:39:50|62.62|62.22|62.62|62.22|62.62|62.22|62.62|62.22|1
1740382810000|2025-02-24 07:40:10|62.63|62.23|62.65|62.25|62.65|62.25|62.63|62.23|7
1740382820000|2025-02-24 07:40:20|62.64|62.24|62.63|62.23|62.64|62.24|62.62|62.22|4
1740382830000|2025-02-24 07:40:30|62.64|62.24|62.64|62.24|62.65|62.25|62.64|62.24|3
1740382840000|2025-02-24 07:40:40|62.63|62.23|62.63|62.23|62.63|62.23|62.63|62.23|1
1740382850000|2025-02-24 07:40:50|62.62|62.22|62.62|62.22|62.62|62.22|62.62|62.22|1
1740382860000|2025-02-24 07:41:00|62.64|62.24|62.65|62.25|62.65|62.25|62.64|62.24|2
1740382880000|2025-02-24 07:41:20|62.7|62.3|62.66|62.26|62.7|62.3|62.66|62.26|3
1740382890000|2025-02-24 07:41:30|62.67|62.27|62.65|62.25|62.67|62.27|62.65|62.25|3
1740382900000|2025-02-24 07:41:40|62.64|62.24|62.64|62.24|62.64|62.24|62.64|62.24|1
1740382910000|2025-02-24 07:41:50|62.6|62.2|62.63|62.23|62.64|62.24|62.6|62.2|3
1740382920000|2025-02-24 07:42:00|62.62|62.22|62.64|62.24|62.64|62.24|62.62|62.22|3
1740382940000|2025-02-24 07:42:20|62.65|62.25|62.64|62.24|62.65|62.25|62.61|62.21|8
1740382950000|2025-02-24 07:42:30|62.63|62.23|62.63|62.23|62.64|62.24|62.62|62.22|7
1740382960000|2025-02-24 07:42:40|62.64|62.24|62.63|62.23|62.64|62.24|62.63|62.23|6
1740382970000|2025-02-24 07:42:50|62.64|62.24|62.64|62.24|62.64|62.24|62.63|62.23|3
1740382990000|2025-02-24 07:43:10|62.63|62.23|62.62|62.22|62.64|62.24|62.61|62.21|6
1740383000000|2025-02-24 07:43:20|62.6|62.2|62.61|62.21|62.61|62.21|62.55|62.15|8
1740383010000|2025-02-24 07:43:30|62.59|62.19|62.56|62.16|62.59|62.19|62.55|62.15|3
1740383020000|2025-02-24 07:43:40|62.55|62.15|62.54|62.14|62.55|62.15|62.53|62.13|3
1740383030000|2025-02-24 07:43:50|62.53|62.13|62.53|62.13|62.53|62.13|62.52|62.12|7
1740383040000|2025-02-24 07:44:00|62.52|62.12|62.53|62.13|62.54|62.14|62.52|62.12|8
1740383070000|2025-02-24 07:44:30|62.52|62.12|62.52|62.12|62.52|62.12|62.52|62.12|1
1740383110000|2025-02-24 07:45:10|62.51|62.11|62.51|62.11|62.52|62.12|62.51|62.11|3
1740383150000|2025-02-24 07:45:50|62.52|62.12|62.52|62.12|62.52|62.12|62.52|62.12|1
1740383160000|2025-02-24 07:46:00|62.51|62.11|62.52|62.12|62.53|62.13|62.51|62.11|4
1740383170000|2025-02-24 07:46:10|62.53|62.13|62.53|62.13|62.53|62.13|62.52|62.12|5
1740383180000|2025-02-24 07:46:20|62.52|62.12|62.53|62.13|62.53|62.13|62.52|62.12|2
1740383190000|2025-02-24 07:46:30|62.52|62.12|62.54|62.14|62.55|62.15|62.52|62.12|7
1740383200000|2025-02-24 07:46:40|62.55|62.15|62.53|62.13|62.55|62.15|62.53|62.13|5
1740383210000|2025-02-24 07:46:50|62.52|62.12|62.53|62.13|62.53|62.13|62.52|62.12|2
1740383220000|2025-02-24 07:47:00|62.59|62.19|62.55|62.15|62.6|62.2|62.54|62.14|6
1740383230000|2025-02-24 07:47:10|62.56|62.16|62.54|62.14|62.56|62.16|62.54|62.14|3
1740383240000|2025-02-24 07:47:20|62.53|62.13|62.53|62.13|62.53|62.13|62.52|62.12|3
1740383250000|2025-02-24 07:47:30|62.54|62.14|62.54|62.14|62.54|62.14|62.54|62.14|1
1740383280000|2025-02-24 07:48:00|62.53|62.13|62.53|62.13|62.54|62.14|62.53|62.13|3
1740383290000|2025-02-24 07:48:10|62.52|62.12|62.53|62.13|62.53|62.13|62.52|62.12|6
1740383300000|2025-02-24 07:48:20|62.51|62.11|62.52|62.12|62.53|62.13|62.51|62.11|5
1740383310000|2025-02-24 07:48:30|62.53|62.13|62.52|62.12|62.53|62.13|62.52|62.12|6
1740383320000|2025-02-24 07:48:40|62.53|62.13|62.53|62.13|62.54|62.14|62.53|62.13|3
1740383340000|2025-02-24 07:49:00|62.52|62.12|62.52|62.12|62.52|62.12|62.52|62.12|1
1740383390000|2025-02-24 07:49:50|62.53|62.13|62.53|62.13|62.53|62.13|62.53|62.13|1
1740383400000|2025-02-24 07:50:00|62.52|62.12|62.52|62.12|62.53|62.13|62.52|62.12|3
1740383430000|2025-02-24 07:50:30|62.51|62.11|62.51|62.11|62.53|62.13|62.51|62.11|5
1740383440000|2025-02-24 07:50:40|62.5|62.1|62.51|62.11|62.51|62.11|62.5|62.1|2
1740383460000|2025-02-24 07:51:00|62.52|62.12|62.51|62.11|62.52|62.12|62.51|62.11|2
1740383470000|2025-02-24 07:51:10|62.54|62.14|62.52|62.12|62.54|62.14|62.51|62.11|8
1740383480000|2025-02-24 07:51:20|62.53|62.13|62.52|62.12|62.53|62.13|62.52|62.12|6
1740383490000|2025-02-24 07:51:30|62.53|62.13|62.53|62.13|62.53|62.13|62.52|62.12|5
1740383500000|2025-02-24 07:51:40|62.52|62.12|62.52|62.12|62.52|62.12|62.52|62.12|1
1740383520000|2025-02-24 07:52:00|62.53|62.13|62.52|62.12|62.53|62.13|62.52|62.12|2
1740383530000|2025-02-24 07:52:10|62.53|62.13|62.6|62.2|62.6|62.2|62.53|62.13|7
1740383570000|2025-02-24 07:52:50|62.63|62.23|62.6|62.2|62.63|62.23|62.6|62.2|3
1740383580000|2025-02-24 07:53:00|62.65|62.25|62.61|62.21|62.65|62.25|62.61|62.21|3
1740383590000|2025-02-24 07:53:10|62.62|62.22|62.62|62.22|62.62|62.22|62.62|62.22|1
1740383600000|2025-02-24 07:53:20|62.63|62.23|62.62|62.22|62.63|62.23|62.62|62.22|6
1740383610000|2025-02-24 07:53:30|62.61|62.21|62.62|62.22|62.62|62.22|62.61|62.21|2
1740383620000|2025-02-24 07:53:40|62.61|62.21|62.61|62.21|62.61|62.21|62.61|62.21|1
1740383660000|2025-02-24 07:54:20|62.62|62.22|62.62|62.22|62.62|62.22|62.62|62.22|1
1740383670000|2025-02-24 07:54:30|62.61|62.21|62.62|62.22|62.62|62.22|62.61|62.21|2
1740383680000|2025-02-24 07:54:40|62.61|62.21|62.62|62.22|62.62|62.22|62.61|62.21|4
1740383690000|2025-02-24 07:54:50|62.61|62.21|62.62|62.22|62.62|62.22|62.61|62.21|8
1740383700000|2025-02-24 07:55:00|62.61|62.21|62.61|62.21|62.61|62.21|62.61|62.21|1
1740383710000|2025-02-24 07:55:10|62.59|62.19|62.61|62.21|62.61|62.21|62.59|62.19|2
1740383740000|2025-02-24 07:55:40|62.64|62.24|62.61|62.21|62.64|62.24|62.61|62.21|6
1740383750000|2025-02-24 07:55:50|62.62|62.22|62.61|62.21|62.62|62.22|62.61|62.21|2
1740383760000|2025-02-24 07:56:00|62.62|62.22|62.61|62.21|62.62|62.22|62.61|62.21|2
1740383770000|2025-02-24 07:56:10|62.62|62.22|62.61|62.21|62.62|62.22|62.61|62.21|2
1740383820000|2025-02-24 07:57:00|62.63|62.23|62.61|62.21|62.63|62.23|62.61|62.21|6
1740383850000|2025-02-24 07:57:30|62.62|62.22|62.62|62.22|62.62|62.22|62.62|62.22|1
1740383860000|2025-02-24 07:57:40|62.61|62.21|62.62|62.22|62.62|62.22|62.61|62.21|2
1740383890000|2025-02-24 07:58:10|62.61|62.21|62.61|62.21|62.61|62.21|62.61|62.21|1
1740383900000|2025-02-24 07:58:20|62.62|62.22|62.61|62.21|62.62|62.22|62.61|62.21|4
1740383910000|2025-02-24 07:58:30|62.59|62.19|62.59|62.19|62.6|62.2|62.59|62.19|3
1740383920000|2025-02-24 07:58:40|62.61|62.21|62.59|62.19|62.61|62.21|62.59|62.19|2
1740383930000|2025-02-24 07:58:50|62.61|62.21|62.59|62.19|62.61|62.21|62.59|62.19|3
1740383950000|2025-02-24 07:59:10|62.55|62.15|62.55|62.15|62.55|62.15|62.54|62.14|3
1740383960000|2025-02-24 07:59:20|62.54|62.14|62.53|62.13|62.55|62.15|62.53|62.13|4
1740383970000|2025-02-24 07:59:30|62.54|62.14|62.51|62.11|62.54|62.14|62.51|62.11|9
1740383980000|2025-02-24 07:59:40|62.52|62.12|62.52|62.12|62.54|62.14|62.51|62.11|8
1740383990000|2025-02-24 07:59:50|62.54|62.14|62.53|62.13|62.54|62.14|62.53|62.13|2
1740384000000|2025-02-24 08:00:00|62.52|62.12|62.53|62.13|62.54|62.14|62.52|62.12|6
1740384010000|2025-02-24 08:00:10|62.51|62.11|62.51|62.11|62.52|62.12|62.51|62.11|3
1740384020000|2025-02-24 08:00:20|62.52|62.12|62.51|62.11|62.52|62.12|62.46|62.06|6
1740384030000|2025-02-24 08:00:30|62.52|62.12|62.52|62.12|62.52|62.12|62.51|62.11|7
1740384050000|2025-02-24 08:00:50|62.51|62.11|62.52|62.12|62.52|62.12|62.51|62.11|6
1740384060000|2025-02-24 08:01:00|62.51|62.11|62.51|62.11|62.51|62.11|62.51|62.11|1
1740384070000|2025-02-24 08:01:10|62.52|62.12|62.51|62.11|62.53|62.13|62.51|62.11|7
1740384080000|2025-02-24 08:01:20|62.53|62.13|62.47|62.07|62.53|62.13|62.46|62.06|9
1740384090000|2025-02-24 08:01:30|62.51|62.11|62.52|62.12|62.52|62.12|62.51|62.11|2
1740384100000|2025-02-24 08:01:40|62.51|62.11|62.51|62.11|62.51|62.11|62.51|62.11|1
1740384110000|2025-02-24 08:01:50|62.5|62.1|62.46|62.06|62.51|62.11|62.46|62.06|4
1740384120000|2025-02-24 08:02:00|62.47|62.07|62.51|62.11|62.51|62.11|62.47|62.07|5
1740384130000|2025-02-24 08:02:10|62.52|62.12|62.52|62.12|62.52|62.12|62.51|62.11|5
1740384140000|2025-02-24 08:02:20|62.51|62.11|62.51|62.11|62.53|62.13|62.51|62.11|3
1740384150000|2025-02-24 08:02:30|62.5|62.1|62.44|62.04|62.5|62.1|62.44|62.04|11
1740384160000|2025-02-24 08:02:40|62.39|61.99|62.44|62.04|62.45|62.05|62.39|61.99|7
1740384170000|2025-02-24 08:02:50|62.43|62.03|62.42|62.02|62.44|62.04|62.42|62.02|6
1740384180000|2025-02-24 08:03:00|62.43|62.03|62.37|61.97|62.43|62.03|62.37|61.97|11
1740384190000|2025-02-24 08:03:10|62.36|61.96|62.36|61.96|62.37|61.97|62.36|61.96|3
1740384200000|2025-02-24 08:03:20|62.35|61.95|62.35|61.95|62.35|61.95|62.3|61.9|5
1740384210000|2025-02-24 08:03:30|62.36|61.96|62.35|61.95|62.36|61.96|62.34|61.94|3
1740384220000|2025-02-24 08:03:40|62.36|61.96|62.34|61.94|62.36|61.96|62.34|61.94|3
1740384230000|2025-02-24 08:03:50|62.35|61.95|62.3|61.9|62.35|61.95|62.3|61.9|2
1740384240000|2025-02-24 08:04:00|62.36|61.96|62.36|61.96|62.36|61.96|62.36|61.96|1
1740384250000|2025-02-24 08:04:10|62.37|61.97|62.43|62.03|62.44|62.04|62.37|61.97|9
1740384260000|2025-02-24 08:04:20|62.46|62.06|62.46|62.06|62.46|62.06|62.46|62.06|1
1740384270000|2025-02-24 08:04:30|62.45|62.05|62.45|62.05|62.45|62.05|62.45|62.05|1
1740384280000|2025-02-24 08:04:40|62.39|61.99|62.45|62.05|62.45|62.05|62.39|61.99|4
1740384300000|2025-02-24 08:05:00|62.4|62|62.43|62.03|62.44|62.04|62.4|62|3
1740384310000|2025-02-24 08:05:10|62.42|62.02|62.37|61.97|62.42|62.02|62.37|61.97|4
1740384330000|2025-02-24 08:05:30|62.36|61.96|62.34|61.94|62.36|61.96|62.34|61.94|3
1740384340000|2025-02-24 08:05:40|62.35|61.95|62.35|61.95|62.35|61.95|62.35|61.95|1
1740384360000|2025-02-24 08:06:00|62.34|61.94|62.34|61.94|62.34|61.94|62.34|61.94|1
1740384370000|2025-02-24 08:06:10|62.33|61.93|62.33|61.93|62.33|61.93|62.33|61.93|1
1740384380000|2025-02-24 08:06:20|62.29|61.89|62.33|61.93|62.33|61.93|62.29|61.89|2
1740384390000|2025-02-24 08:06:30|62.32|61.92|62.23|61.83|62.33|61.93|62.23|61.83|5
1740384400000|2025-02-24 08:06:40|62.27|61.87|62.27|61.87|62.32|61.92|62.24|61.84|8
1740384410000|2025-02-24 08:06:50|62.26|61.86|62.24|61.84|62.26|61.86|62.21|61.81|10
1740384420000|2025-02-24 08:07:00|62.23|61.83|62.23|61.83|62.23|61.83|62.23|61.83|1
1740384440000|2025-02-24 08:07:20|62.31|61.91|62.32|61.92|62.32|61.92|62.24|61.84|7
1740384450000|2025-02-24 08:07:30|62.25|61.85|62.33|61.93|62.34|61.94|62.25|61.85|7
1740384460000|2025-02-24 08:07:40|62.32|61.92|62.32|61.92|62.34|61.94|62.3|61.9|5
1740384470000|2025-02-24 08:07:50|62.27|61.87|62.33|61.93|62.33|61.93|62.26|61.86|5
1740384480000|2025-02-24 08:08:00|62.32|61.92|62.31|61.91|62.32|61.92|62.31|61.91|4
1740384490000|2025-02-24 08:08:10|62.32|61.92|62.32|61.92|62.32|61.92|62.27|61.87|8
1740384500000|2025-02-24 08:08:20|62.31|61.91|62.33|61.93|62.33|61.93|62.31|61.91|6
1740384510000|2025-02-24 08:08:30|62.32|61.92|62.32|61.92|62.32|61.92|62.32|61.92|1
1740384520000|2025-02-24 08:08:40|62.27|61.87|62.26|61.86|62.27|61.87|62.22|61.82|3
1740384530000|2025-02-24 08:08:50|62.25|61.85|62.26|61.86|62.26|61.86|62.25|61.85|2
1740384540000|2025-02-24 08:09:00|62.25|61.85|62.23|61.83|62.25|61.85|62.2|61.8|6
1740384550000|2025-02-24 08:09:10|62.24|61.84|62.25|61.85|62.25|61.85|62.2|61.8|4
1740384560000|2025-02-24 08:09:20|62.21|61.81|62.23|61.83|62.25|61.85|62.2|61.8|8
1740384580000|2025-02-24 08:09:40|62.22|61.82|62.23|61.83|62.23|61.83|62.22|61.82|4
1740384590000|2025-02-24 08:09:50|62.22|61.82|62.23|61.83|62.24|61.84|62.22|61.82|5
1740384600000|2025-02-24 08:10:00|62.21|61.81|62.24|61.84|62.25|61.85|62.21|61.81|8
1740384610000|2025-02-24 08:10:10|62.25|61.85|62.26|61.86|62.27|61.87|62.25|61.85|6
1740384620000|2025-02-24 08:10:20|62.2|61.8|62.26|61.86|62.26|61.86|62.2|61.8|5
1740384630000|2025-02-24 08:10:30|62.27|61.87|62.26|61.86|62.28|61.88|62.26|61.86|4
1740384640000|2025-02-24 08:10:40|62.25|61.85|62.24|61.84|62.25|61.85|62.24|61.84|2
1740384650000|2025-02-24 08:10:50|62.23|61.83|62.23|61.83|62.25|61.85|62.19|61.79|7
1740384660000|2025-02-24 08:11:00|62.18|61.78|62.22|61.82|62.23|61.83|62.18|61.78|4
1740384670000|2025-02-24 08:11:10|62.23|61.83|62.22|61.82|62.23|61.83|62.22|61.82|2
1740384680000|2025-02-24 08:11:20|62.23|61.83|62.21|61.81|62.23|61.83|62.17|61.77|11
1740384690000|2025-02-24 08:11:30|62.23|61.83|62.23|61.83|62.23|61.83|62.23|61.83|1
1740384700000|2025-02-24 08:11:40|62.22|61.82|62.23|61.83|62.23|61.83|62.18|61.78|4
1740384720000|2025-02-24 08:12:00|62.22|61.82|62.22|61.82|62.24|61.84|62.21|61.81|8
1740384730000|2025-02-24 08:12:10|62.24|61.84|62.23|61.83|62.24|61.84|62.22|61.82|6
1740384740000|2025-02-24 08:12:20|62.21|61.81|62.23|61.83|62.23|61.83|62.21|61.81|2
1740384750000|2025-02-24 08:12:30|62.25|61.85|62.23|61.83|62.25|61.85|62.22|61.82|6
1740384760000|2025-02-24 08:12:40|62.22|61.82|62.23|61.83|62.24|61.84|62.22|61.82|3
1740384770000|2025-02-24 08:12:50|62.24|61.84|62.23|61.83|62.24|61.84|62.22|61.82|4
1740384780000|2025-02-24 08:13:00|62.22|61.82|62.22|61.82|62.24|61.84|62.17|61.77|11
1740384790000|2025-02-24 08:13:10|62.18|61.78|62.22|61.82|62.24|61.84|62.18|61.78|5
1740384800000|2025-02-24 08:13:20|62.21|61.81|62.24|61.84|62.24|61.84|62.21|61.81|6
1740384810000|2025-02-24 08:13:30|62.18|61.78|62.24|61.84|62.24|61.84|62.18|61.78|2
1740384820000|2025-02-24 08:13:40|62.19|61.79|62.22|61.82|62.23|61.83|62.19|61.79|5
1740384830000|2025-02-24 08:13:50|62.24|61.84|62.21|61.81|62.24|61.84|62.21|61.81|4
1740384840000|2025-02-24 08:14:00|62.23|61.83|62.21|61.81|62.23|61.83|62.21|61.81|11
1740384850000|2025-02-24 08:14:10|62.22|61.82|62.22|61.82|62.22|61.82|62.21|61.81|3
1740384860000|2025-02-24 08:14:20|62.21|61.81|62.21|61.81|62.24|61.84|62.21|61.81|9
1740384870000|2025-02-24 08:14:30|62.2|61.8|62.21|61.81|62.23|61.83|62.2|61.8|10
1740384880000|2025-02-24 08:14:40|62.24|61.84|62.21|61.81|62.24|61.84|62.21|61.81|10
1740384890000|2025-02-24 08:14:50|62.23|61.83|62.21|61.81|62.23|61.83|62.21|61.81|5
1740384900000|2025-02-24 08:15:00|62.23|61.83|62.21|61.81|62.23|61.83|62.17|61.77|10
1740384910000|2025-02-24 08:15:10|62.18|61.78|62.16|61.76|62.18|61.78|62.13|61.73|6
1740384920000|2025-02-24 08:15:20|62.15|61.75|62.15|61.75|62.15|61.75|62.15|61.75|1
1740384930000|2025-02-24 08:15:30|62.13|61.73|62.14|61.74|62.14|61.74|62.12|61.72|4
1740384940000|2025-02-24 08:15:40|62.12|61.72|62.14|61.74|62.16|61.76|62.12|61.72|8
1740384950000|2025-02-24 08:15:50|62.12|61.72|62.14|61.74|62.14|61.74|62.12|61.72|2
1740384990000|2025-02-24 08:16:30|62.13|61.73|62.14|61.74|62.16|61.76|62.12|61.72|9
1740385000000|2025-02-24 08:16:40|62.12|61.72|62.15|61.75|62.15|61.75|62.12|61.72|3
1740385010000|2025-02-24 08:16:50|62.14|61.74|62.13|61.73|62.14|61.74|62.12|61.72|6
1740385020000|2025-02-24 08:17:00|62.12|61.72|62.13|61.73|62.13|61.73|62.11|61.71|5
1740385030000|2025-02-24 08:17:10|62.12|61.72|62.14|61.74|62.14|61.74|62.1|61.7|7
1740385040000|2025-02-24 08:17:20|62.13|61.73|62.13|61.73|62.13|61.73|62.07|61.67|7
1740385050000|2025-02-24 08:17:30|62.11|61.71|62.15|61.75|62.15|61.75|62.11|61.71|5
1740385060000|2025-02-24 08:17:40|62.16|61.76|62.16|61.76|62.17|61.77|62.15|61.75|9
1740385070000|2025-02-24 08:17:50|62.15|61.75|62.13|61.73|62.15|61.75|62.11|61.71|9
1740385080000|2025-02-24 08:18:00|62.14|61.74|62.14|61.74|62.14|61.74|62.13|61.73|3
1740385090000|2025-02-24 08:18:10|62.08|61.68|62.06|61.66|62.13|61.73|62.04|61.64|12
1740385100000|2025-02-24 08:18:20|62.05|61.65|62.04|61.64|62.05|61.65|61.99|61.59|4
1740385110000|2025-02-24 08:18:30|61.98|61.58|62.02|61.62|62.05|61.65|61.98|61.58|7
1740385120000|2025-02-24 08:18:40|62.03|61.63|62.02|61.62|62.04|61.64|61.98|61.58|7
1740385130000|2025-02-24 08:18:50|62.03|61.63|62.01|61.61|62.04|61.64|62.01|61.61|10
1740385140000|2025-02-24 08:19:00|62.02|61.62|62.02|61.62|62.03|61.63|62.01|61.61|5
1740385150000|2025-02-24 08:19:10|62.03|61.63|62.01|61.61|62.03|61.63|62.01|61.61|3
1740385160000|2025-02-24 08:19:20|61.95|61.55|62|61.6|62.02|61.62|61.95|61.55|10
1740385170000|2025-02-24 08:19:30|62.01|61.61|62|61.6|62.01|61.61|62|61.6|2
1740385180000|2025-02-24 08:19:40|61.92|61.52|61.94|61.54|61.94|61.54|61.9|61.5|7
1740385190000|2025-02-24 08:19:50|61.93|61.53|61.93|61.53|61.94|61.54|61.88|61.48|5
1740385200000|2025-02-24 08:20:00|61.88|61.48|61.9|61.5|61.93|61.53|61.86|61.46|11
1740385210000|2025-02-24 08:20:10|61.89|61.49|61.9|61.5|61.92|61.52|61.89|61.49|12
1740385220000|2025-02-24 08:20:20|61.93|61.53|61.95|61.55|61.95|61.55|61.9|61.5|11
1740385230000|2025-02-24 08:20:30|61.94|61.54|62.02|61.62|62.02|61.62|61.94|61.54|8
1740385240000|2025-02-24 08:20:40|62|61.6|62|61.6|62.02|61.62|62|61.6|7
1740385250000|2025-02-24 08:20:50|62.01|61.61|61.93|61.53|62.01|61.61|61.91|61.51|10
1740385260000|2025-02-24 08:21:00|61.94|61.54|62.02|61.62|62.03|61.63|61.94|61.54|8
1740385270000|2025-02-24 08:21:10|62.01|61.61|61.95|61.55|62.02|61.62|61.95|61.55|5
1740385280000|2025-02-24 08:21:20|62|61.6|61.92|61.52|62|61.6|61.92|61.52|12
1740385290000|2025-02-24 08:21:30|61.91|61.51|61.92|61.52|61.94|61.54|61.91|61.51|9
1740385300000|2025-02-24 08:21:40|61.91|61.51|61.94|61.54|61.94|61.54|61.91|61.51|7
1740385310000|2025-02-24 08:21:50|61.92|61.52|61.92|61.52|61.93|61.53|61.92|61.52|5
1740385320000|2025-02-24 08:22:00|61.91|61.51|61.92|61.52|61.92|61.52|61.91|61.51|2
1740385330000|2025-02-24 08:22:10|61.89|61.49|61.93|61.53|61.94|61.54|61.86|61.46|6
1740385340000|2025-02-24 08:22:20|61.88|61.48|61.91|61.51|61.91|61.51|61.88|61.48|2
1740385350000|2025-02-24 08:22:30|61.92|61.52|61.94|61.54|61.94|61.54|61.88|61.48|4
1740385360000|2025-02-24 08:22:40|61.95|61.55|61.91|61.51|61.95|61.55|61.91|61.51|7
1740385380000|2025-02-24 08:23:00|61.85|61.45|61.91|61.51|61.92|61.52|61.85|61.45|3
1740385390000|2025-02-24 08:23:10|61.86|61.46|61.83|61.43|61.9|61.5|61.78|61.38|14
1740385400000|2025-02-24 08:23:20|61.78|61.38|61.78|61.38|61.83|61.43|61.78|61.38|9
1740385410000|2025-02-24 08:23:30|61.77|61.37|61.72|61.32|61.8|61.4|61.69|61.29|15
1740385420000|2025-02-24 08:23:40|61.73|61.33|61.67|61.27|61.73|61.33|61.64|61.24|14
1740385430000|2025-02-24 08:23:50|61.66|61.26|61.66|61.26|61.66|61.26|61.63|61.23|3
1740385440000|2025-02-24 08:24:00|61.6|61.2|61.65|61.25|61.65|61.25|61.6|61.2|8
1740385450000|2025-02-24 08:24:10|61.66|61.26|61.64|61.24|61.72|61.32|61.64|61.24|10
1740385460000|2025-02-24 08:24:20|61.65|61.25|61.71|61.31|61.71|61.31|61.64|61.24|5
1740385470000|2025-02-24 08:24:30|61.72|61.32|61.73|61.33|61.75|61.35|61.71|61.31|13
1740385480000|2025-02-24 08:24:40|61.72|61.32|61.65|61.25|61.73|61.33|61.65|61.25|7
1740385490000|2025-02-24 08:24:50|61.64|61.24|61.65|61.25|61.65|61.25|61.64|61.24|2
1740385500000|2025-02-24 08:25:00|61.7|61.3|61.73|61.33|61.75|61.35|61.7|61.3|11
1740385510000|2025-02-24 08:25:10|61.72|61.32|61.67|61.27|61.74|61.34|61.67|61.27|15
1740385520000|2025-02-24 08:25:20|61.71|61.31|61.72|61.32|61.73|61.33|61.66|61.26|8
1740385530000|2025-02-24 08:25:30|61.73|61.33|61.61|61.21|61.73|61.33|61.61|61.21|9
1740385540000|2025-02-24 08:25:40|61.64|61.24|61.62|61.22|61.64|61.24|61.58|61.18|9
1740385550000|2025-02-24 08:25:50|61.63|61.23|61.63|61.23|61.63|61.23|61.59|61.19|10
1740385560000|2025-02-24 08:26:00|61.61|61.21|61.62|61.22|61.64|61.24|61.57|61.17|14
1740385570000|2025-02-24 08:26:10|61.63|61.23|61.55|61.15|61.63|61.23|61.55|61.15|6
1740385600000|2025-02-24 08:26:40|61.54|61.14|61.55|61.15|61.55|61.15|61.53|61.13|5
1740385610000|2025-02-24 08:26:50|61.54|61.14|61.52|61.12|61.56|61.16|61.52|61.12|7
1740385620000|2025-02-24 08:27:00|61.55|61.15|61.52|61.12|61.55|61.15|61.52|61.12|7
1740385630000|2025-02-24 08:27:10|61.49|61.09|61.46|61.06|61.49|61.09|61.44|61.04|7
1740385640000|2025-02-24 08:27:20|61.47|61.07|61.44|61.04|61.47|61.07|61.44|61.04|3
1740385650000|2025-02-24 08:27:30|61.43|61.03|61.46|61.06|61.46|61.06|61.38|60.98|11
1740385660000|2025-02-24 08:27:40|61.4|61|61.47|61.07|61.47|61.07|61.4|61|6
1740385670000|2025-02-24 08:27:50|61.46|61.06|61.53|61.13|61.53|61.13|61.43|61.03|12
1740385680000|2025-02-24 08:28:00|61.49|61.09|61.53|61.13|61.55|61.15|61.47|61.07|13
1740385690000|2025-02-24 08:28:10|61.52|61.12|61.47|61.07|61.52|61.12|61.45|61.05|17
1740385700000|2025-02-24 08:28:20|61.49|61.09|61.51|61.11|61.52|61.12|61.46|61.06|14
1740385710000|2025-02-24 08:28:30|61.52|61.12|61.51|61.11|61.53|61.13|61.46|61.06|9
1740385720000|2025-02-24 08:28:40|61.52|61.12|61.51|61.11|61.53|61.13|61.51|61.11|3
1740385730000|2025-02-24 08:28:50|61.43|61.03|61.51|61.11|61.52|61.12|61.42|61.02|12
1740385740000|2025-02-24 08:29:00|61.5|61.1|61.45|61.05|61.5|61.1|61.44|61.04|7
1740385750000|2025-02-24 08:29:10|61.4|61|61.44|61.04|61.46|61.06|61.4|61|4
1740385760000|2025-02-24 08:29:20|61.43|61.03|61.43|61.03|61.43|61.03|61.42|61.02|3
1740385770000|2025-02-24 08:29:30|61.42|61.02|61.43|61.03|61.43|61.03|61.42|61.02|2
1740385790000|2025-02-24 08:29:50|61.44|61.04|61.46|61.06|61.46|61.06|61.44|61.04|2
1740385800000|2025-02-24 08:30:00|61.43|61.03|61.53|61.13|61.53|61.13|61.43|61.03|17
1740385810000|2025-02-24 08:30:10|61.54|61.14|61.59|61.19|61.62|61.22|61.53|61.13|13
1740385820000|2025-02-24 08:30:20|61.58|61.18|61.63|61.23|61.64|61.24|61.54|61.14|18
1740385830000|2025-02-24 08:30:30|61.62|61.22|61.61|61.21|61.64|61.24|61.58|61.18|10
1740385840000|2025-02-24 08:30:40|61.62|61.22|61.54|61.14|61.62|61.22|61.52|61.12|9
1740385850000|2025-02-24 08:30:50|61.53|61.13|61.53|61.13|61.54|61.14|61.53|61.13|3
1740385860000|2025-02-24 08:31:00|61.5|61.1|61.47|61.07|61.53|61.13|61.46|61.06|14
1740385870000|2025-02-24 08:31:10|61.46|61.06|61.54|61.14|61.54|61.14|61.46|61.06|6
1740385880000|2025-02-24 08:31:20|61.53|61.13|61.52|61.12|61.56|61.16|61.51|61.11|6
1740385890000|2025-02-24 08:31:30|61.54|61.14|61.57|61.17|61.57|61.17|61.49|61.09|10
1740385900000|2025-02-24 08:31:40|61.6|61.2|61.63|61.23|61.63|61.23|61.6|61.2|5
1740385910000|2025-02-24 08:31:50|61.64|61.24|61.65|61.25|61.65|61.25|61.61|61.21|9
1740385920000|2025-02-24 08:32:00|61.67|61.27|61.66|61.26|61.7|61.3|61.61|61.21|11
1740385930000|2025-02-24 08:32:10|61.65|61.25|61.63|61.23|61.66|61.26|61.63|61.23|4
1740385940000|2025-02-24 08:32:20|61.64|61.24|61.63|61.23|61.65|61.25|61.63|61.23|7
1740385950000|2025-02-24 08:32:30|61.61|61.21|61.56|61.16|61.61|61.21|61.51|61.11|8
1740385960000|2025-02-24 08:32:40|61.62|61.22|61.64|61.24|61.64|61.24|61.62|61.22|2
1740385970000|2025-02-24 08:32:50|61.63|61.23|61.62|61.22|61.63|61.23|61.62|61.22|4
1740385990000|2025-02-24 08:33:10|61.63|61.23|61.63|61.23|61.63|61.23|61.6|61.2|5
1740386000000|2025-02-24 08:33:20|61.62|61.22|61.65|61.25|61.66|61.26|61.62|61.22|6
1740386010000|2025-02-24 08:33:30|61.64|61.24|61.64|61.24|61.64|61.24|61.6|61.2|3
1740386020000|2025-02-24 08:33:40|61.61|61.21|61.65|61.25|61.65|61.25|61.59|61.19|7
1740386030000|2025-02-24 08:33:50|61.68|61.28|61.72|61.32|61.72|61.32|61.68|61.28|3
1740386040000|2025-02-24 08:34:00|61.67|61.27|61.73|61.33|61.74|61.34|61.67|61.27|10
1740386050000|2025-02-24 08:34:10|61.75|61.35|61.67|61.27|61.75|61.35|61.67|61.27|11
1740386060000|2025-02-24 08:34:20|61.66|61.26|61.65|61.25|61.66|61.26|61.64|61.24|6
1740386080000|2025-02-24 08:34:40|61.64|61.24|61.63|61.23|61.64|61.24|61.62|61.22|8
1740386090000|2025-02-24 08:34:50|61.66|61.26|61.7|61.3|61.73|61.33|61.65|61.25|11
1740386100000|2025-02-24 08:35:00|61.71|61.31|61.75|61.35|61.75|61.35|61.69|61.29|13
1740386110000|2025-02-24 08:35:10|61.74|61.34|61.8|61.4|61.82|61.42|61.72|61.32|12
1740386120000|2025-02-24 08:35:20|61.82|61.42|61.82|61.42|61.82|61.42|61.74|61.34|10
1740386130000|2025-02-24 08:35:30|61.81|61.41|61.83|61.43|61.84|61.44|61.8|61.4|11
1740386140000|2025-02-24 08:35:40|61.85|61.45|61.82|61.42|61.85|61.45|61.77|61.37|15
1740386150000|2025-02-24 08:35:50|61.81|61.41|61.75|61.35|61.82|61.42|61.75|61.35|9
1740386160000|2025-02-24 08:36:00|61.74|61.34|61.74|61.34|61.74|61.34|61.71|61.31|10
1740386170000|2025-02-24 08:36:10|61.75|61.35|61.78|61.38|61.8|61.4|61.75|61.35|7
1740386180000|2025-02-24 08:36:20|61.8|61.4|61.78|61.38|61.8|61.4|61.78|61.38|3
1740386190000|2025-02-24 08:36:30|61.76|61.36|61.76|61.36|61.77|61.37|61.75|61.35|5
1740386200000|2025-02-24 08:36:40|61.79|61.39|61.82|61.42|61.82|61.42|61.76|61.36|8
1740386210000|2025-02-24 08:36:50|61.84|61.44|61.85|61.45|61.87|61.47|61.84|61.44|7
1740386220000|2025-02-24 08:37:00|61.84|61.44|61.91|61.51|61.92|61.52|61.83|61.43|12
1740386230000|2025-02-24 08:37:10|61.9|61.5|61.85|61.45|61.9|61.5|61.83|61.43|9
1740386240000|2025-02-24 08:37:20|61.84|61.44|61.84|61.44|61.85|61.45|61.82|61.42|5
1740386250000|2025-02-24 08:37:30|61.83|61.43|61.84|61.44|61.85|61.45|61.77|61.37|7
1740386260000|2025-02-24 08:37:40|61.82|61.42|61.84|61.44|61.84|61.44|61.81|61.41|9
1740386270000|2025-02-24 08:37:50|61.83|61.43|61.83|61.43|61.84|61.44|61.78|61.38|7
1740386280000|2025-02-24 08:38:00|61.86|61.46|61.86|61.46|61.86|61.46|61.85|61.45|3
1740386290000|2025-02-24 08:38:10|61.88|61.48|61.78|61.38|61.88|61.48|61.78|61.38|11
1740386300000|2025-02-24 08:38:20|61.83|61.43|61.83|61.43|61.84|61.44|61.82|61.42|4
1740386310000|2025-02-24 08:38:30|61.8|61.4|61.77|61.37|61.82|61.42|61.76|61.36|9
1740386320000|2025-02-24 08:38:40|61.75|61.35|61.73|61.33|61.75|61.35|61.73|61.33|5
1740386330000|2025-02-24 08:38:50|61.69|61.29|61.72|61.32|61.73|61.33|61.68|61.28|5
1740386340000|2025-02-24 08:39:00|61.68|61.28|61.71|61.31|61.73|61.33|61.68|61.28|5
1740386350000|2025-02-24 08:39:10|61.67|61.27|61.72|61.32|61.73|61.33|61.67|61.27|8
1740386360000|2025-02-24 08:39:20|61.64|61.24|61.72|61.32|61.73|61.33|61.64|61.24|9
1740386380000|2025-02-24 08:39:40|61.75|61.35|61.76|61.36|61.76|61.36|61.75|61.35|4
1740386390000|2025-02-24 08:39:50|61.77|61.37|61.75|61.35|61.77|61.37|61.75|61.35|3
1740386400000|2025-02-24 08:40:00|61.74|61.34|61.81|61.41|61.82|61.42|61.69|61.29|13
1740386410000|2025-02-24 08:40:10|61.8|61.4|61.81|61.41|61.82|61.42|61.8|61.4|6
1740386420000|2025-02-24 08:40:20|61.84|61.44|61.82|61.42|61.84|61.44|61.8|61.4|5
1740386430000|2025-02-24 08:40:30|61.81|61.41|61.82|61.42|61.84|61.44|61.81|61.41|9
1740386440000|2025-02-24 08:40:40|61.76|61.36|61.84|61.44|61.84|61.44|61.76|61.36|3
1740386450000|2025-02-24 08:40:50|61.83|61.43|61.83|61.43|61.84|61.44|61.82|61.42|7
1740386460000|2025-02-24 08:41:00|61.82|61.42|61.82|61.42|61.82|61.42|61.76|61.36|3
1740386470000|2025-02-24 08:41:10|61.86|61.46|61.84|61.44|61.86|61.46|61.82|61.42|4
1740386480000|2025-02-24 08:41:20|61.85|61.45|61.81|61.41|61.85|61.45|61.81|61.41|4
1740386490000|2025-02-24 08:41:30|61.82|61.42|61.83|61.43|61.83|61.43|61.82|61.42|2
1740386500000|2025-02-24 08:41:40|61.86|61.46|61.86|61.46|61.86|61.46|61.86|61.46|1
1740386510000|2025-02-24 08:41:50|61.85|61.45|61.82|61.42|61.85|61.45|61.82|61.42|4
1740386520000|2025-02-24 08:42:00|61.81|61.41|61.82|61.42|61.82|61.42|61.8|61.4|4
1740386530000|2025-02-24 08:42:10|61.81|61.41|61.82|61.42|61.84|61.44|61.8|61.4|6
1740386540000|2025-02-24 08:42:20|61.81|61.41|61.79|61.39|61.81|61.41|61.79|61.39|3
1740386550000|2025-02-24 08:42:30|61.8|61.4|61.81|61.41|61.82|61.42|61.79|61.39|4
1740386570000|2025-02-24 08:42:50|61.79|61.39|61.79|61.39|61.79|61.39|61.79|61.39|1
1740386580000|2025-02-24 08:43:00|61.76|61.36|61.78|61.38|61.79|61.39|61.76|61.36|4
1740386590000|2025-02-24 08:43:10|61.79|61.39|61.81|61.41|61.81|61.41|61.79|61.39|4
1740386600000|2025-02-24 08:43:20|61.82|61.42|61.82|61.42|61.83|61.43|61.81|61.41|4
1740386610000|2025-02-24 08:43:30|61.81|61.41|61.81|61.41|61.81|61.41|61.81|61.41|1
1740386620000|2025-02-24 08:43:40|61.82|61.42|61.81|61.41|61.82|61.42|61.81|61.41|2
1740386630000|2025-02-24 08:43:50|61.8|61.4|61.81|61.41|61.81|61.41|61.79|61.39|4
1740386640000|2025-02-24 08:44:00|61.8|61.4|61.8|61.4|61.8|61.4|61.8|61.4|1
1740386650000|2025-02-24 08:44:10|61.81|61.41|61.8|61.4|61.81|61.41|61.79|61.39|4
1740386660000|2025-02-24 08:44:20|61.82|61.42|61.8|61.4|61.82|61.42|61.8|61.4|3
1740386670000|2025-02-24 08:44:30|61.81|61.41|61.82|61.42|61.82|61.42|61.8|61.4|4
1740386680000|2025-02-24 08:44:40|61.81|61.41|61.8|61.4|61.81|61.41|61.8|61.4|2
1740386690000|2025-02-24 08:44:50|61.82|61.42|61.8|61.4|61.82|61.42|61.8|61.4|3
1740386700000|2025-02-24 08:45:00|61.81|61.41|61.8|61.4|61.81|61.41|61.8|61.4|2
1740386710000|2025-02-24 08:45:10|61.79|61.39|61.76|61.36|61.79|61.39|61.74|61.34|8
1740386720000|2025-02-24 08:45:20|61.77|61.37|61.74|61.34|61.77|61.37|61.71|61.31|5
1740386730000|2025-02-24 08:45:30|61.77|61.37|61.8|61.4|61.8|61.4|61.77|61.37|3
1740386740000|2025-02-24 08:45:40|61.81|61.41|61.81|61.41|61.82|61.42|61.8|61.4|5
1740386770000|2025-02-24 08:46:10|61.82|61.42|61.83|61.43|61.83|61.43|61.82|61.42|2
1740386780000|2025-02-24 08:46:20|61.84|61.44|61.84|61.44|61.84|61.44|61.84|61.44|1
1740386790000|2025-02-24 08:46:30|61.83|61.43|61.85|61.45|61.89|61.49|61.83|61.43|6
1740386800000|2025-02-24 08:46:40|61.87|61.47|61.89|61.49|61.89|61.49|61.87|61.47|2
1740386810000|2025-02-24 08:46:50|61.88|61.48|61.9|61.5|61.91|61.51|61.88|61.48|6
1740386820000|2025-02-24 08:47:00|61.89|61.49|61.89|61.49|61.89|61.49|61.89|61.49|1
1740386830000|2025-02-24 08:47:10|61.92|61.52|61.86|61.46|61.92|61.52|61.86|61.46|5
1740386840000|2025-02-24 08:47:20|61.88|61.48|61.86|61.46|61.88|61.48|61.86|61.46|3
1740386850000|2025-02-24 08:47:30|61.84|61.44|61.85|61.45|61.86|61.46|61.82|61.42|5
1740386860000|2025-02-24 08:47:40|61.82|61.42|61.86|61.46|61.89|61.49|61.82|61.42|5
1740386870000|2025-02-24 08:47:50|61.85|61.45|61.85|61.45|61.88|61.48|61.83|61.43|5
1740386880000|2025-02-24 08:48:00|61.84|61.44|61.9|61.5|61.9|61.5|61.84|61.44|3
1740386890000|2025-02-24 08:48:10|61.89|61.49|61.89|61.49|61.89|61.49|61.89|61.49|1
1740386900000|2025-02-24 08:48:20|61.88|61.48|61.89|61.49|61.89|61.49|61.88|61.48|2
1740386910000|2025-02-24 08:48:30|61.85|61.45|61.91|61.51|61.91|61.51|61.85|61.45|6
1740386920000|2025-02-24 08:48:40|61.89|61.49|61.91|61.51|61.91|61.51|61.89|61.49|2
1740386930000|2025-02-24 08:48:50|61.9|61.5|61.89|61.49|61.9|61.5|61.89|61.49|2
1740386940000|2025-02-24 08:49:00|61.88|61.48|61.88|61.48|61.88|61.48|61.88|61.48|1
1740386950000|2025-02-24 08:49:10|61.86|61.46|61.86|61.46|61.86|61.46|61.86|61.46|1
1740386960000|2025-02-24 08:49:20|61.91|61.51|61.91|61.51|61.91|61.51|61.91|61.51|1
1740386970000|2025-02-24 08:49:30|61.9|61.5|61.91|61.51|61.91|61.51|61.9|61.5|2
1740386980000|2025-02-24 08:49:40|61.9|61.5|61.91|61.51|61.92|61.52|61.9|61.5|4
1740386990000|2025-02-24 08:49:50|61.89|61.49|61.9|61.5|61.9|61.5|61.89|61.49|2
1740387010000|2025-02-24 08:50:10|61.91|61.51|61.93|61.53|61.94|61.54|61.9|61.5|7
1740387020000|2025-02-24 08:50:20|61.86|61.46|61.91|61.51|61.93|61.53|61.86|61.46|12
1740387030000|2025-02-24 08:50:30|61.9|61.5|61.92|61.52|61.93|61.53|61.9|61.5|9
1740387040000|2025-02-24 08:50:40|61.93|61.53|61.92|61.52|61.93|61.53|61.91|61.51|6
1740387050000|2025-02-24 08:50:50|61.91|61.51|61.9|61.5|61.92|61.52|61.89|61.49|4
1740387060000|2025-02-24 08:51:00|61.91|61.51|61.9|61.5|61.91|61.51|61.89|61.49|4
1740387080000|2025-02-24 08:51:20|61.89|61.49|61.9|61.5|61.91|61.51|61.89|61.49|3
1740387090000|2025-02-24 08:51:30|61.89|61.49|61.89|61.49|61.89|61.49|61.89|61.49|1
1740387100000|2025-02-24 08:51:40|61.9|61.5|61.89|61.49|61.9|61.5|61.89|61.49|2
1740387110000|2025-02-24 08:51:50|61.87|61.47|61.86|61.46|61.87|61.47|61.81|61.41|6
1740387120000|2025-02-24 08:52:00|61.84|61.44|61.85|61.45|61.85|61.45|61.84|61.44|2
1740387140000|2025-02-24 08:52:20|61.86|61.46|61.85|61.45|61.87|61.47|61.85|61.45|6
1740387160000|2025-02-24 08:52:40|61.84|61.44|61.84|61.44|61.84|61.44|61.83|61.43|3
1740387170000|2025-02-24 08:52:50|61.81|61.41|61.85|61.45|61.85|61.45|61.81|61.41|4
1740387180000|2025-02-24 08:53:00|61.83|61.43|61.83|61.43|61.84|61.44|61.83|61.43|3
1740387190000|2025-02-24 08:53:10|61.84|61.44|61.84|61.44|61.85|61.45|61.83|61.43|5
1740387200000|2025-02-24 08:53:20|61.85|61.45|61.85|61.45|61.85|61.45|61.85|61.45|1
1740387210000|2025-02-24 08:53:30|61.84|61.44|61.84|61.44|61.84|61.44|61.84|61.44|1
1740387230000|2025-02-24 08:53:50|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|2
1740387240000|2025-02-24 08:54:00|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|2
1740387250000|2025-02-24 08:54:10|61.89|61.49|61.9|61.5|61.9|61.5|61.89|61.49|2
1740387260000|2025-02-24 08:54:20|61.89|61.49|61.9|61.5|61.9|61.5|61.83|61.43|8
1740387270000|2025-02-24 08:54:30|61.89|61.49|61.9|61.5|61.91|61.51|61.89|61.49|4
1740387280000|2025-02-24 08:54:40|61.88|61.48|61.89|61.49|61.9|61.5|61.88|61.48|3
1740387290000|2025-02-24 08:54:50|61.91|61.51|61.9|61.5|61.91|61.51|61.9|61.5|2
1740387300000|2025-02-24 08:55:00|61.89|61.49|61.87|61.47|61.89|61.49|61.87|61.47|2
1740387310000|2025-02-24 08:55:10|61.86|61.46|61.84|61.44|61.86|61.46|61.8|61.4|5
1740387320000|2025-02-24 08:55:20|61.79|61.39|61.85|61.45|61.86|61.46|61.79|61.39|8
1740387330000|2025-02-24 08:55:30|61.86|61.46|61.89|61.49|61.9|61.5|61.86|61.46|4
1740387360000|2025-02-24 08:56:00|61.88|61.48|61.88|61.48|61.88|61.48|61.88|61.48|1
1740387370000|2025-02-24 08:56:10|61.91|61.51|61.9|61.5|61.91|61.51|61.9|61.5|2
1740387380000|2025-02-24 08:56:20|61.89|61.49|61.89|61.49|61.9|61.5|61.89|61.49|3
1740387390000|2025-02-24 08:56:30|61.88|61.48|61.91|61.51|61.91|61.51|61.88|61.48|6
1740387400000|2025-02-24 08:56:40|61.9|61.5|61.89|61.49|61.91|61.51|61.89|61.49|4
1740387420000|2025-02-24 08:57:00|61.88|61.48|61.9|61.5|61.91|61.51|61.88|61.48|3
1740387430000|2025-02-24 08:57:10|61.89|61.49|61.89|61.49|61.89|61.49|61.89|61.49|1
1740387440000|2025-02-24 08:57:20|61.88|61.48|61.88|61.48|61.89|61.49|61.88|61.48|7
1740387450000|2025-02-24 08:57:30|61.87|61.47|61.88|61.48|61.88|61.48|61.87|61.47|2
1740387460000|2025-02-24 08:57:40|61.87|61.47|61.89|61.49|61.9|61.5|61.87|61.47|3
1740387470000|2025-02-24 08:57:50|61.84|61.44|61.84|61.44|61.84|61.44|61.83|61.43|3
1740387480000|2025-02-24 08:58:00|61.83|61.43|61.82|61.42|61.83|61.43|61.82|61.42|2
1740387490000|2025-02-24 08:58:10|61.83|61.43|61.82|61.42|61.83|61.43|61.8|61.4|5
1740387500000|2025-02-24 08:58:20|61.79|61.39|61.75|61.35|61.82|61.42|61.75|61.35|14
1740387510000|2025-02-24 08:58:30|61.69|61.29|61.7|61.3|61.75|61.35|61.68|61.28|16
1740387520000|2025-02-24 08:58:40|61.72|61.32|61.71|61.31|61.72|61.32|61.67|61.27|11
1740387530000|2025-02-24 08:58:50|61.67|61.27|61.71|61.31|61.71|61.31|61.66|61.26|7
1740387540000|2025-02-24 08:59:00|61.68|61.28|61.71|61.31|61.71|61.31|61.68|61.28|2
1740387550000|2025-02-24 08:59:10|61.69|61.29|61.69|61.29|61.69|61.29|61.69|61.29|1
1740387560000|2025-02-24 08:59:20|61.71|61.31|61.71|61.31|61.71|61.31|61.69|61.29|4
1740387570000|2025-02-24 08:59:30|61.69|61.29|61.71|61.31|61.73|61.33|61.69|61.29|6
1740387580000|2025-02-24 08:59:40|61.72|61.32|61.72|61.32|61.72|61.32|61.72|61.32|1
1740387590000|2025-02-24 08:59:50|61.71|61.31|61.71|61.31|61.71|61.31|61.71|61.31|1
1740387600000|2025-02-24 09:00:00|61.72|61.32|61.7|61.3|61.73|61.33|61.67|61.27|9
1740387610000|2025-02-24 09:00:10|61.65|61.25|61.7|61.3|61.7|61.3|61.65|61.25|4
1740387620000|2025-02-24 09:00:20|61.69|61.29|61.68|61.28|61.69|61.29|61.59|61.19|14
1740387630000|2025-02-24 09:00:30|61.69|61.29|61.7|61.3|61.71|61.31|61.68|61.28|7
1740387640000|2025-02-24 09:00:40|61.69|61.29|61.72|61.32|61.73|61.33|61.65|61.25|7
1740387650000|2025-02-24 09:00:50|61.68|61.28|61.73|61.33|61.74|61.34|61.68|61.28|7
1740387660000|2025-02-24 09:01:00|61.74|61.34|61.72|61.32|61.76|61.36|61.71|61.31|9
1740387670000|2025-02-24 09:01:10|61.73|61.33|61.78|61.38|61.78|61.38|61.69|61.29|10
1740387680000|2025-02-24 09:01:20|61.77|61.37|61.79|61.39|61.8|61.4|61.77|61.37|5
1740387690000|2025-02-24 09:01:30|61.82|61.42|61.83|61.43|61.85|61.45|61.82|61.42|5
1740387700000|2025-02-24 09:01:40|61.84|61.44|61.84|61.44|61.84|61.44|61.82|61.42|7
1740387710000|2025-02-24 09:01:50|61.85|61.45|61.84|61.44|61.85|61.45|61.83|61.43|6
1740387720000|2025-02-24 09:02:00|61.83|61.43|61.9|61.5|61.9|61.5|61.81|61.41|10
1740387730000|2025-02-24 09:02:10|61.89|61.49|61.89|61.49|61.9|61.5|61.89|61.49|7
1740387740000|2025-02-24 09:02:20|61.9|61.5|61.9|61.5|61.9|61.5|61.9|61.5|1
1740387750000|2025-02-24 09:02:30|61.91|61.51|61.9|61.5|61.91|61.51|61.9|61.5|2
1740387760000|2025-02-24 09:02:40|61.91|61.51|61.93|61.53|61.93|61.53|61.89|61.49|5
1740387770000|2025-02-24 09:02:50|61.92|61.52|61.92|61.52|61.92|61.52|61.92|61.52|1
1740387780000|2025-02-24 09:03:00|61.93|61.53|61.93|61.53|61.93|61.53|61.88|61.48|4
1740387790000|2025-02-24 09:03:10|61.92|61.52|61.92|61.52|61.92|61.52|61.92|61.52|1
1740387800000|2025-02-24 09:03:20|61.94|61.54|61.97|61.57|61.97|61.57|61.94|61.54|4
1740387810000|2025-02-24 09:03:30|61.96|61.56|61.98|61.58|61.98|61.58|61.96|61.56|3
1740387820000|2025-02-24 09:03:40|61.99|61.59|62|61.6|62|61.6|61.99|61.59|2
1740387830000|2025-02-24 09:03:50|62.02|61.62|62.05|61.65|62.05|61.65|61.99|61.59|9
1740387840000|2025-02-24 09:04:00|62.04|61.64|62.06|61.66|62.08|61.68|62.01|61.61|8
1740387850000|2025-02-24 09:04:10|62.05|61.65|62.06|61.66|62.06|61.66|62.01|61.61|8
1740387860000|2025-02-24 09:04:20|62.05|61.65|62.04|61.64|62.05|61.65|62.04|61.64|2
1740387870000|2025-02-24 09:04:30|62.01|61.61|62.03|61.63|62.04|61.64|62.01|61.61|4
1740387880000|2025-02-24 09:04:40|62.04|61.64|62.03|61.63|62.04|61.64|62.02|61.62|8
1740387890000|2025-02-24 09:04:50|62.04|61.64|62.04|61.64|62.05|61.65|62.03|61.63|10
1740387900000|2025-02-24 09:05:00|62.03|61.63|62.02|61.62|62.03|61.63|62.01|61.61|3
1740387910000|2025-02-24 09:05:10|62.01|61.61|62.01|61.61|62.03|61.63|62|61.6|8
1740387920000|2025-02-24 09:05:20|62.02|61.62|62.02|61.62|62.04|61.64|62.01|61.61|8
1740387930000|2025-02-24 09:05:30|62.01|61.61|62|61.6|62.02|61.62|61.96|61.56|8
1740387950000|2025-02-24 09:05:50|62.01|61.61|62.01|61.61|62.01|61.61|62|61.6|3
1740387960000|2025-02-24 09:06:00|62|61.6|62|61.6|62|61.6|61.99|61.59|5
1740387970000|2025-02-24 09:06:10|62.01|61.61|62.08|61.68|62.08|61.68|62.01|61.61|11
1740387990000|2025-02-24 09:06:30|62.09|61.69|62.09|61.69|62.09|61.69|62.09|61.69|1
1740388000000|2025-02-24 09:06:40|62.1|61.7|62.1|61.7|62.1|61.7|62.1|61.7|1
1740388010000|2025-02-24 09:06:50|62.07|61.67|62.09|61.69|62.1|61.7|62.07|61.67|3
1740388020000|2025-02-24 09:07:00|62.1|61.7|62.15|61.75|62.15|61.75|62.1|61.7|4
1740388030000|2025-02-24 09:07:10|62.16|61.76|62.15|61.75|62.16|61.76|62.15|61.75|2
1740388040000|2025-02-24 09:07:20|62.13|61.73|62.14|61.74|62.14|61.74|62.13|61.73|4
1740388060000|2025-02-24 09:07:40|62.13|61.73|62.14|61.74|62.14|61.74|62.13|61.73|4
1740388070000|2025-02-24 09:07:50|62.13|61.73|62.13|61.73|62.14|61.74|62.12|61.72|5
1740388080000|2025-02-24 09:08:00|62.12|61.72|62.12|61.72|62.14|61.74|62.12|61.72|5
1740388090000|2025-02-24 09:08:10|62.13|61.73|62.12|61.72|62.13|61.73|62.11|61.71|3
1740388100000|2025-02-24 09:08:20|62.13|61.73|62.12|61.72|62.13|61.73|62.1|61.7|4
1740388110000|2025-02-24 09:08:30|62.14|61.74|62.12|61.72|62.14|61.74|62.12|61.72|3
1740388120000|2025-02-24 09:08:40|62.13|61.73|62.13|61.73|62.13|61.73|62.12|61.72|3
1740388140000|2025-02-24 09:09:00|62.12|61.72|62.13|61.73|62.13|61.73|62.12|61.72|4
1740388150000|2025-02-24 09:09:10|62.11|61.71|62.13|61.73|62.13|61.73|62.11|61.71|7
1740388160000|2025-02-24 09:09:20|62.14|61.74|62.13|61.73|62.14|61.74|62.13|61.73|4
1740388170000|2025-02-24 09:09:30|62.14|61.74|62.12|61.72|62.14|61.74|62.11|61.71|4
1740388180000|2025-02-24 09:09:40|62.13|61.73|62.11|61.71|62.13|61.73|62.11|61.71|2
1740388190000|2025-02-24 09:09:50|62.12|61.72|62.13|61.73|62.13|61.73|62.12|61.72|2
1740388200000|2025-02-24 09:10:00|62.11|61.71|62.14|61.74|62.14|61.74|62.11|61.71|5
1740388210000|2025-02-24 09:10:10|62.13|61.73|62.13|61.73|62.15|61.75|62.12|61.72|8
1740388220000|2025-02-24 09:10:20|62.12|61.72|62.13|61.73|62.13|61.73|62.1|61.7|9
1740388230000|2025-02-24 09:10:30|62.14|61.74|62.13|61.73|62.14|61.74|62.11|61.71|7
1740388240000|2025-02-24 09:10:40|62.14|61.74|62.12|61.72|62.14|61.74|62.11|61.71|5
1740388250000|2025-02-24 09:10:50|62.14|61.74|62.13|61.73|62.15|61.75|62.13|61.73|5
1740388260000|2025-02-24 09:11:00|62.12|61.72|62.13|61.73|62.15|61.75|62.12|61.72|8
1740388270000|2025-02-24 09:11:10|62.14|61.74|62.14|61.74|62.14|61.74|62.13|61.73|5
1740388280000|2025-02-24 09:11:20|62.15|61.75|62.17|61.77|62.21|61.81|62.15|61.75|9
1740388290000|2025-02-24 09:11:30|62.18|61.78|62.2|61.8|62.2|61.8|62.16|61.76|3
1740388300000|2025-02-24 09:11:40|62.21|61.81|62.21|61.81|62.21|61.81|62.21|61.81|1
1740388310000|2025-02-24 09:11:50|62.22|61.82|62.21|61.81|62.22|61.82|62.2|61.8|3
1740388320000|2025-02-24 09:12:00|62.22|61.82|62.22|61.82|62.22|61.82|62.22|61.82|1
1740388340000|2025-02-24 09:12:20|62.21|61.81|62.21|61.81|62.21|61.81|62.2|61.8|5
1740388350000|2025-02-24 09:12:30|62.2|61.8|62.21|61.81|62.21|61.81|62.2|61.8|8
1740388370000|2025-02-24 09:12:50|62.17|61.77|62.21|61.81|62.21|61.81|62.17|61.77|2
1740388380000|2025-02-24 09:13:00|62.2|61.8|62.21|61.81|62.21|61.81|62.2|61.8|2
1740388390000|2025-02-24 09:13:10|62.18|61.78|62.17|61.77|62.18|61.78|62.16|61.76|5
1740388400000|2025-02-24 09:13:20|62.16|61.76|62.17|61.77|62.17|61.77|62.15|61.75|11
1740388410000|2025-02-24 09:13:30|62.16|61.76|62.15|61.75|62.17|61.77|62.15|61.75|9
1740388420000|2025-02-24 09:13:40|62.16|61.76|62.16|61.76|62.16|61.76|62.15|61.75|7
1740388430000|2025-02-24 09:13:50|62.15|61.75|62.18|61.78|62.19|61.79|62.15|61.75|6
1740388440000|2025-02-24 09:14:00|62.17|61.77|62.17|61.77|62.18|61.78|62.17|61.77|3
1740388450000|2025-02-24 09:14:10|62.18|61.78|62.21|61.81|62.21|61.81|62.17|61.77|8
1740388460000|2025-02-24 09:14:20|62.2|61.8|62.22|61.82|62.22|61.82|62.2|61.8|4
1740388490000|2025-02-24 09:14:50|62.21|61.81|62.21|61.81|62.21|61.81|62.21|61.81|1
1740388510000|2025-02-24 09:15:10|62.2|61.8|62.21|61.81|62.21|61.81|62.2|61.8|4
1740388530000|2025-02-24 09:15:30|62.22|61.82|62.17|61.77|62.22|61.82|62.16|61.76|6
1740388540000|2025-02-24 09:15:40|62.15|61.75|62.16|61.76|62.16|61.76|62.15|61.75|6
1740388550000|2025-02-24 09:15:50|62.15|61.75|62.18|61.78|62.21|61.81|62.15|61.75|8
1740388560000|2025-02-24 09:16:00|62.14|61.74|62.17|61.77|62.21|61.81|62.14|61.74|12
1740388570000|2025-02-24 09:16:10|62.18|61.78|62.22|61.82|62.22|61.82|62.18|61.78|10
1740388580000|2025-02-24 09:16:20|62.21|61.81|62.21|61.81|62.22|61.82|62.21|61.81|3
1740388590000|2025-02-24 09:16:30|62.2|61.8|62.2|61.8|62.21|61.81|62.19|61.79|4
1740388600000|2025-02-24 09:16:40|62.21|61.81|62.21|61.81|62.21|61.81|62.2|61.8|5
1740388610000|2025-02-24 09:16:50|62.2|61.8|62.2|61.8|62.21|61.81|62.2|61.8|5
1740388620000|2025-02-24 09:17:00|62.18|61.78|62.17|61.77|62.18|61.78|62.15|61.75|10
1740388630000|2025-02-24 09:17:10|62.18|61.78|62.22|61.82|62.22|61.82|62.18|61.78|10
1740388640000|2025-02-24 09:17:20|62.21|61.81|62.21|61.81|62.21|61.81|62.21|61.81|1
1740388650000|2025-02-24 09:17:30|62.24|61.84|62.27|61.87|62.27|61.87|62.22|61.82|9
1740388660000|2025-02-24 09:17:40|62.26|61.86|62.24|61.84|62.26|61.86|62.23|61.83|7
1740388670000|2025-02-24 09:17:50|62.25|61.85|62.24|61.84|62.25|61.85|62.21|61.81|6
1740388690000|2025-02-24 09:18:10|62.21|61.81|62.12|61.72|62.23|61.83|62.09|61.69|15
1740388700000|2025-02-24 09:18:20|62.13|61.73|62.12|61.72|62.15|61.75|62.09|61.69|16
1740388710000|2025-02-24 09:18:30|62.14|61.74|62.12|61.72|62.14|61.74|62.12|61.72|4
1740388730000|2025-02-24 09:18:50|62.13|61.73|62.12|61.72|62.13|61.73|62.12|61.72|2
1740388740000|2025-02-24 09:19:00|62.13|61.73|62.11|61.71|62.14|61.74|62.1|61.7|6
1740388750000|2025-02-24 09:19:10|62.1|61.7|62.13|61.73|62.13|61.73|62.1|61.7|8
1740388770000|2025-02-24 09:19:30|62.1|61.7|62.12|61.72|62.12|61.72|62.1|61.7|5
1740388780000|2025-02-24 09:19:40|62.1|61.7|62.11|61.71|62.12|61.72|62.1|61.7|4
1740388790000|2025-02-24 09:19:50|62.04|61.64|62.03|61.63|62.05|61.65|62.02|61.62|5
1740388800000|2025-02-24 09:20:00|62.04|61.64|62.04|61.64|62.05|61.65|62.04|61.64|9
1740388810000|2025-02-24 09:20:10|62.05|61.65|62.06|61.66|62.06|61.66|62.04|61.64|9
1740388820000|2025-02-24 09:20:20|62.05|61.65|62.06|61.66|62.07|61.67|62.05|61.65|12
1740388830000|2025-02-24 09:20:30|62.07|61.67|62.1|61.7|62.13|61.73|62.07|61.67|9
1740388840000|2025-02-24 09:20:40|62.11|61.71|62.11|61.71|62.11|61.71|62.11|61.71|1
1740388850000|2025-02-24 09:20:50|62.1|61.7|62.1|61.7|62.1|61.7|62.1|61.7|1
1740388860000|2025-02-24 09:21:00|62.11|61.71|62.03|61.63|62.11|61.71|62.03|61.63|12
1740388870000|2025-02-24 09:21:10|62.04|61.64|62.05|61.65|62.05|61.65|62.03|61.63|6
1740388880000|2025-02-24 09:21:20|62.07|61.67|62.11|61.71|62.13|61.73|62.07|61.67|9
1740388890000|2025-02-24 09:21:30|62.06|61.66|62.12|61.72|62.12|61.72|62.06|61.66|3
1740388900000|2025-02-24 09:21:40|62.1|61.7|62.13|61.73|62.13|61.73|62.1|61.7|6
1740388910000|2025-02-24 09:21:50|62.12|61.72|62.12|61.72|62.12|61.72|62.12|61.72|1
1740388930000|2025-02-24 09:22:10|62.13|61.73|62.13|61.73|62.13|61.73|62.13|61.73|1
1740388940000|2025-02-24 09:22:20|62.12|61.72|62.13|61.73|62.13|61.73|62.11|61.71|5
1740388950000|2025-02-24 09:22:30|62.11|61.71|62.14|61.74|62.14|61.74|62.11|61.71|7
1740388960000|2025-02-24 09:22:40|62.13|61.73|62.13|61.73|62.13|61.73|62.11|61.71|4
1740388970000|2025-02-24 09:22:50|62.14|61.74|62.12|61.72|62.14|61.74|62.11|61.71|5
1740388980000|2025-02-24 09:23:00|62.13|61.73|62.18|61.78|62.18|61.78|62.11|61.71|10
1740388990000|2025-02-24 09:23:10|62.19|61.79|62.2|61.8|62.2|61.8|62.18|61.78|6
1740389000000|2025-02-24 09:23:20|62.18|61.78|62.19|61.79|62.22|61.82|62.18|61.78|7
1740389010000|2025-02-24 09:23:30|62.2|61.8|62.2|61.8|62.23|61.83|62.19|61.79|13
1740389020000|2025-02-24 09:23:40|62.21|61.81|62.2|61.8|62.21|61.81|62.2|61.8|2
1740389030000|2025-02-24 09:23:50|62.21|61.81|62.21|61.81|62.22|61.82|62.21|61.81|3
1740389040000|2025-02-24 09:24:00|62.2|61.8|62.21|61.81|62.21|61.81|62.2|61.8|6
1740389050000|2025-02-24 09:24:10|62.2|61.8|62.21|61.81|62.21|61.81|62.2|61.8|4
1740389060000|2025-02-24 09:24:20|62.2|61.8|62.21|61.81|62.22|61.82|62.2|61.8|6
1740389070000|2025-02-24 09:24:30|62.23|61.83|62.21|61.81|62.23|61.83|62.2|61.8|4
1740389080000|2025-02-24 09:24:40|62.22|61.82|62.23|61.83|62.23|61.83|62.21|61.81|4
1740389100000|2025-02-24 09:25:00|62.24|61.84|62.28|61.88|62.28|61.88|62.23|61.83|6
1740389120000|2025-02-24 09:25:20|62.23|61.83|62.23|61.83|62.23|61.83|62.23|61.83|1
1740389130000|2025-02-24 09:25:30|62.26|61.86|62.28|61.88|62.32|61.92|62.26|61.86|6
1740389140000|2025-02-24 09:25:40|62.29|61.89|62.29|61.89|62.31|61.91|62.28|61.88|4
1740389150000|2025-02-24 09:25:50|62.3|61.9|62.29|61.89|62.3|61.9|62.29|61.89|2
1740389160000|2025-02-24 09:26:00|62.31|61.91|62.29|61.89|62.31|61.91|62.29|61.89|4
1740389170000|2025-02-24 09:26:10|62.3|61.9|62.32|61.92|62.32|61.92|62.3|61.9|3
1740389180000|2025-02-24 09:26:20|62.33|61.93|62.31|61.91|62.37|61.97|62.27|61.87|11
1740389190000|2025-02-24 09:26:30|62.32|61.92|62.29|61.89|62.32|61.92|62.29|61.89|3
1740389200000|2025-02-24 09:26:40|62.31|61.91|62.3|61.9|62.31|61.91|62.3|61.9|4
1740389210000|2025-02-24 09:26:50|62.31|61.91|62.3|61.9|62.33|61.93|62.28|61.88|11
1740389220000|2025-02-24 09:27:00|62.31|61.91|62.36|61.96|62.37|61.97|62.28|61.88|10
1740389230000|2025-02-24 09:27:10|62.37|61.97|62.42|62.02|62.42|62.02|62.37|61.97|6
1740389240000|2025-02-24 09:27:20|62.44|62.04|62.47|62.07|62.47|62.07|62.44|62.04|4
1740389250000|2025-02-24 09:27:30|62.48|62.08|62.47|62.07|62.48|62.08|62.45|62.05|5
1740389260000|2025-02-24 09:27:40|62.49|62.09|62.51|62.11|62.51|62.11|62.49|62.09|3
1740389270000|2025-02-24 09:27:50|62.49|62.09|62.52|62.12|62.52|62.12|62.49|62.09|4
1740389280000|2025-02-24 09:28:00|62.51|62.11|62.5|62.1|62.51|62.11|62.49|62.09|9
1740389290000|2025-02-24 09:28:10|62.49|62.09|62.51|62.11|62.51|62.11|62.49|62.09|9
1740389300000|2025-02-24 09:28:20|62.49|62.09|62.5|62.1|62.51|62.11|62.49|62.09|6
1740389310000|2025-02-24 09:28:30|62.49|62.09|62.51|62.11|62.53|62.13|62.49|62.09|12
1740389320000|2025-02-24 09:28:40|62.52|62.12|62.51|62.11|62.56|62.16|62.5|62.1|14
1740389330000|2025-02-24 09:28:50|62.5|62.1|62.49|62.09|62.55|62.15|62.49|62.09|10
1740389340000|2025-02-24 09:29:00|62.51|62.11|62.5|62.1|62.51|62.11|62.49|62.09|3
1740389350000|2025-02-24 09:29:10|62.51|62.11|62.5|62.1|62.53|62.13|62.49|62.09|10
1740389360000|2025-02-24 09:29:20|62.49|62.09|62.5|62.1|62.53|62.13|62.48|62.08|10
1740389370000|2025-02-24 09:29:30|62.49|62.09|62.43|62.03|62.53|62.13|62.41|62.01|14
1740389380000|2025-02-24 09:29:40|62.44|62.04|62.43|62.03|62.44|62.04|62.43|62.03|4
1740389390000|2025-02-24 09:29:50|62.44|62.04|62.43|62.03|62.45|62.05|62.42|62.02|7
1740389400000|2025-02-24 09:30:00|62.42|62.02|62.43|62.03|62.47|62.07|62.42|62.02|14
1740389410000|2025-02-24 09:30:10|62.42|62.02|62.44|62.04|62.44|62.04|62.42|62.02|9
1740389420000|2025-02-24 09:30:20|62.42|62.02|62.44|62.04|62.44|62.04|62.42|62.02|7
1740389430000|2025-02-24 09:30:30|62.41|62.01|62.43|62.03|62.43|62.03|62.41|62.01|3
1740389440000|2025-02-24 09:30:40|62.44|62.04|62.42|62.02|62.44|62.04|62.41|62.01|3
1740389450000|2025-02-24 09:30:50|62.43|62.03|62.42|62.02|62.45|62.05|62.42|62.02|6
1740389460000|2025-02-24 09:31:00|62.44|62.04|62.46|62.06|62.46|62.06|62.42|62.02|7
1740389470000|2025-02-24 09:31:10|62.45|62.05|62.44|62.04|62.45|62.05|62.43|62.03|6
1740389480000|2025-02-24 09:31:20|62.42|62.02|62.42|62.02|62.42|62.02|62.41|62.01|3
1740389490000|2025-02-24 09:31:30|62.43|62.03|62.42|62.02|62.43|62.03|62.41|62.01|3
1740389500000|2025-02-24 09:31:40|62.45|62.05|62.41|62.01|62.45|62.05|62.41|62.01|6
1740389510000|2025-02-24 09:31:50|62.42|62.02|62.41|62.01|62.42|62.02|62.41|62.01|6
1740389520000|2025-02-24 09:32:00|62.42|62.02|62.42|62.02|62.42|62.02|62.41|62.01|5
1740389540000|2025-02-24 09:32:20|62.45|62.05|62.44|62.04|62.45|62.05|62.44|62.04|2
1740389550000|2025-02-24 09:32:30|62.45|62.05|62.44|62.04|62.45|62.05|62.43|62.03|6
1740389560000|2025-02-24 09:32:40|62.43|62.03|62.42|62.02|62.43|62.03|62.41|62.01|9
1740389570000|2025-02-24 09:32:50|62.41|62.01|62.43|62.03|62.43|62.03|62.4|62|6
1740389580000|2025-02-24 09:33:00|62.42|62.02|62.43|62.03|62.43|62.03|62.42|62.02|6
1740389590000|2025-02-24 09:33:10|62.44|62.04|62.44|62.04|62.44|62.04|62.38|61.98|4
1740389600000|2025-02-24 09:33:20|62.48|62.08|62.52|62.12|62.55|62.15|62.48|62.08|10
1740389610000|2025-02-24 09:33:30|62.5|62.1|62.53|62.13|62.55|62.15|62.5|62.1|7
1740389620000|2025-02-24 09:33:40|62.51|62.11|62.52|62.12|62.54|62.14|62.5|62.1|10
1740389630000|2025-02-24 09:33:50|62.5|62.1|62.51|62.11|62.53|62.13|62.5|62.1|10
1740389640000|2025-02-24 09:34:00|62.46|62.06|62.51|62.11|62.51|62.11|62.46|62.06|2
1740389650000|2025-02-24 09:34:10|62.5|62.1|62.51|62.11|62.52|62.12|62.5|62.1|10
1740389660000|2025-02-24 09:34:20|62.52|62.12|62.49|62.09|62.54|62.14|62.49|62.09|8
1740389670000|2025-02-24 09:34:30|62.5|62.1|62.49|62.09|62.52|62.12|62.49|62.09|12
1740389680000|2025-02-24 09:34:40|62.5|62.1|62.44|62.04|62.5|62.1|62.43|62.03|10
1740389690000|2025-02-24 09:34:50|62.45|62.05|62.43|62.03|62.45|62.05|62.42|62.02|8
1740389700000|2025-02-24 09:35:00|62.44|62.04|62.46|62.06|62.46|62.06|62.42|62.02|11
1740389710000|2025-02-24 09:35:10|62.45|62.05|62.43|62.03|62.45|62.05|62.42|62.02|6
1740389730000|2025-02-24 09:35:30|62.44|62.04|62.44|62.04|62.44|62.04|62.44|62.04|1
1740389740000|2025-02-24 09:35:40|62.42|62.02|62.44|62.04|62.45|62.05|62.42|62.02|5
1740389750000|2025-02-24 09:35:50|62.43|62.03|62.43|62.03|62.44|62.04|62.42|62.02|4
1740389760000|2025-02-24 09:36:00|62.44|62.04|62.42|62.02|62.44|62.04|62.41|62.01|7
1740389770000|2025-02-24 09:36:10|62.41|62.01|62.35|61.95|62.43|62.03|62.35|61.95|13
1740389780000|2025-02-24 09:36:20|62.36|61.96|62.35|61.95|62.36|61.96|62.33|61.93|6
1740389790000|2025-02-24 09:36:30|62.36|61.96|62.35|61.95|62.36|61.96|62.34|61.94|6
1740389800000|2025-02-24 09:36:40|62.36|61.96|62.34|61.94|62.36|61.96|62.32|61.92|5
1740389810000|2025-02-24 09:36:50|62.35|61.95|62.34|61.94|62.35|61.95|62.33|61.93|3
1740389820000|2025-02-24 09:37:00|62.32|61.92|62.33|61.93|62.33|61.93|62.32|61.92|2
1740389830000|2025-02-24 09:37:10|62.31|61.91|62.32|61.92|62.32|61.92|62.31|61.91|2
1740389840000|2025-02-24 09:37:20|62.33|61.93|62.32|61.92|62.33|61.93|62.31|61.91|7
1740389850000|2025-02-24 09:37:30|62.31|61.91|62.32|61.92|62.32|61.92|62.31|61.91|4
1740389860000|2025-02-24 09:37:40|62.33|61.93|62.32|61.92|62.33|61.93|62.31|61.91|3
1740389870000|2025-02-24 09:37:50|62.33|61.93|62.32|61.92|62.33|61.93|62.31|61.91|5
1740389880000|2025-02-24 09:38:00|62.33|61.93|62.33|61.93|62.33|61.93|62.33|61.93|1
1740389890000|2025-02-24 09:38:10|62.32|61.92|62.33|61.93|62.33|61.93|62.31|61.91|6
1740389900000|2025-02-24 09:38:20|62.3|61.9|62.32|61.92|62.34|61.94|62.3|61.9|9
1740389910000|2025-02-24 09:38:30|62.3|61.9|62.3|61.9|62.33|61.93|62.3|61.9|5
1740389930000|2025-02-24 09:38:50|62.24|61.84|62.25|61.85|62.25|61.85|62.24|61.84|2
1740389940000|2025-02-24 09:39:00|62.24|61.84|62.24|61.84|62.25|61.85|62.21|61.81|7
1740389950000|2025-02-24 09:39:10|62.25|61.85|62.29|61.89|62.29|61.89|62.24|61.84|6
1740389960000|2025-02-24 09:39:20|62.3|61.9|62.31|61.91|62.31|61.91|62.29|61.89|10
1740389980000|2025-02-24 09:39:40|62.32|61.92|62.32|61.92|62.32|61.92|62.3|61.9|4
1740389990000|2025-02-24 09:39:50|62.31|61.91|62.33|61.93|62.33|61.93|62.31|61.91|4
1740390000000|2025-02-24 09:40:00|62.31|61.91|62.31|61.91|62.33|61.93|62.31|61.91|5
1740390010000|2025-02-24 09:40:10|62.32|61.92|62.31|61.91|62.33|61.93|62.3|61.9|7
1740390020000|2025-02-24 09:40:20|62.32|61.92|62.33|61.93|62.33|61.93|62.32|61.92|2
1740390030000|2025-02-24 09:40:30|62.31|61.91|62.31|61.91|62.31|61.91|62.3|61.9|5
1740390040000|2025-02-24 09:40:40|62.32|61.92|62.3|61.9|62.32|61.92|62.29|61.89|5
1740390050000|2025-02-24 09:40:50|62.29|61.89|62.23|61.83|62.29|61.89|62.23|61.83|6
1740390060000|2025-02-24 09:41:00|62.24|61.84|62.23|61.83|62.24|61.84|62.22|61.82|3
1740390070000|2025-02-24 09:41:10|62.21|61.81|62.21|61.81|62.21|61.81|62.2|61.8|3
1740390080000|2025-02-24 09:41:20|62.2|61.8|62.21|61.81|62.21|61.81|62.2|61.8|4
1740390090000|2025-02-24 09:41:30|62.2|61.8|62.21|61.81|62.21|61.81|62.2|61.8|2
1740390100000|2025-02-24 09:41:40|62.2|61.8|62.21|61.81|62.21|61.81|62.2|61.8|2
1740390110000|2025-02-24 09:41:50|62.22|61.82|62.22|61.82|62.22|61.82|62.21|61.81|3
1740390130000|2025-02-24 09:42:10|62.21|61.81|62.22|61.82|62.22|61.82|62.21|61.81|2
1740390140000|2025-02-24 09:42:20|62.23|61.83|62.22|61.82|62.24|61.84|62.21|61.81|7
1740390150000|2025-02-24 09:42:30|62.21|61.81|62.21|61.81|62.23|61.83|62.2|61.8|8
1740390160000|2025-02-24 09:42:40|62.22|61.82|62.23|61.83|62.23|61.83|62.21|61.81|4
1740390170000|2025-02-24 09:42:50|62.21|61.81|62.2|61.8|62.21|61.81|62.2|61.8|4
1740390180000|2025-02-24 09:43:00|62.21|61.81|62.19|61.79|62.24|61.84|62.19|61.79|4
1740390190000|2025-02-24 09:43:10|62.16|61.76|62.2|61.8|62.2|61.8|62.13|61.73|7
1740390200000|2025-02-24 09:43:20|62.19|61.79|62.2|61.8|62.2|61.8|62.19|61.79|4
1740390210000|2025-02-24 09:43:30|62.21|61.81|62.21|61.81|62.22|61.82|62.21|61.81|5
1740390220000|2025-02-24 09:43:40|62.19|61.79|62.2|61.8|62.21|61.81|62.18|61.78|14
1740390230000|2025-02-24 09:43:50|62.22|61.82|62.2|61.8|62.22|61.82|62.2|61.8|3
1740390240000|2025-02-24 09:44:00|62.21|61.81|62.21|61.81|62.21|61.81|62.21|61.81|1
1740390250000|2025-02-24 09:44:10|62.15|61.75|62.19|61.79|62.21|61.81|62.15|61.75|7
1740390260000|2025-02-24 09:44:20|62.17|61.77|62.14|61.74|62.17|61.77|62.13|61.73|9
1740390270000|2025-02-24 09:44:30|62.15|61.75|62.13|61.73|62.15|61.75|62.13|61.73|3
1740390280000|2025-02-24 09:44:40|62.14|61.74|62.13|61.73|62.15|61.75|62.13|61.73|5
1740390290000|2025-02-24 09:44:50|62.14|61.74|62.13|61.73|62.14|61.74|62.12|61.72|8
1740390300000|2025-02-24 09:45:00|62.14|61.74|62.13|61.73|62.14|61.74|62.12|61.72|3
1740390320000|2025-02-24 09:45:20|62.16|61.76|62.15|61.75|62.16|61.76|62.15|61.75|2
1740390330000|2025-02-24 09:45:30|62.13|61.73|62.14|61.74|62.15|61.75|62.13|61.73|6
1740390340000|2025-02-24 09:45:40|62.17|61.77|62.18|61.78|62.2|61.8|62.15|61.75|11
1740390350000|2025-02-24 09:45:50|62.19|61.79|62.16|61.76|62.19|61.79|62.15|61.75|8
1740390360000|2025-02-24 09:46:00|62.15|61.75|62.13|61.73|62.15|61.75|62.13|61.73|6
1740390370000|2025-02-24 09:46:10|62.14|61.74|62.12|61.72|62.14|61.74|62.12|61.72|2
1740390380000|2025-02-24 09:46:20|62.13|61.73|62.11|61.71|62.13|61.73|62.11|61.71|6
1740390390000|2025-02-24 09:46:30|62.12|61.72|62.12|61.72|62.13|61.73|62.11|61.71|8
1740390400000|2025-02-24 09:46:40|62.13|61.73|62.11|61.71|62.13|61.73|62.1|61.7|3
1740390410000|2025-02-24 09:46:50|62.12|61.72|62.05|61.65|62.12|61.72|62.05|61.65|10
1740390420000|2025-02-24 09:47:00|62.04|61.64|62.05|61.65|62.05|61.65|62.03|61.63|4
1740390430000|2025-02-24 09:47:10|62.04|61.64|62.03|61.63|62.04|61.64|62.02|61.62|3
1740390440000|2025-02-24 09:47:20|62.04|61.64|62.03|61.63|62.04|61.64|62.03|61.63|6
1740390450000|2025-02-24 09:47:30|62.02|61.62|62.02|61.62|62.02|61.62|62.01|61.61|3
1740390460000|2025-02-24 09:47:40|62.03|61.63|62.02|61.62|62.03|61.63|62.01|61.61|4
1740390470000|2025-02-24 09:47:50|61.98|61.58|62.03|61.63|62.04|61.64|61.98|61.58|6
1740390480000|2025-02-24 09:48:00|62.02|61.62|62.04|61.64|62.08|61.68|62.02|61.62|11
1740390490000|2025-02-24 09:48:10|62.03|61.63|62.03|61.63|62.04|61.64|62.02|61.62|6
1740390500000|2025-02-24 09:48:20|62.01|61.61|62.02|61.62|62.02|61.62|62.01|61.61|4
1740390510000|2025-02-24 09:48:30|62.01|61.61|62.01|61.61|62.03|61.63|61.96|61.56|5
1740390520000|2025-02-24 09:48:40|62|61.6|62.02|61.62|62.02|61.62|62|61.6|3
1740390530000|2025-02-24 09:48:50|62|61.6|62.01|61.61|62.01|61.61|62|61.6|2
1740390540000|2025-02-24 09:49:00|62.02|61.62|62.02|61.62|62.02|61.62|62.01|61.61|3
1740390550000|2025-02-24 09:49:10|62|61.6|62.02|61.62|62.02|61.62|62|61.6|4
1740390560000|2025-02-24 09:49:20|61.96|61.56|62.01|61.61|62.01|61.61|61.96|61.56|3
1740390570000|2025-02-24 09:49:30|62|61.6|62.01|61.61|62.04|61.64|62|61.6|12
1740390580000|2025-02-24 09:49:40|61.99|61.59|61.93|61.53|62|61.6|61.9|61.5|9
1740390590000|2025-02-24 09:49:50|61.94|61.54|61.93|61.53|61.94|61.54|61.93|61.53|6
1740390600000|2025-02-24 09:50:00|61.92|61.52|61.97|61.57|61.97|61.57|61.92|61.52|8
1740390610000|2025-02-24 09:50:10|61.98|61.58|61.99|61.59|62.02|61.62|61.98|61.58|3
1740390620000|2025-02-24 09:50:20|62.01|61.61|61.99|61.59|62.01|61.61|61.98|61.58|3
1740390630000|2025-02-24 09:50:30|62.01|61.61|61.99|61.59|62.01|61.61|61.99|61.59|6
1740390640000|2025-02-24 09:50:40|62|61.6|61.99|61.59|62.01|61.61|61.93|61.53|6
1740390650000|2025-02-24 09:50:50|62|61.6|61.99|61.59|62.01|61.61|61.99|61.59|8
1740390660000|2025-02-24 09:51:00|62|61.6|62|61.6|62|61.6|61.99|61.59|3
1740390670000|2025-02-24 09:51:10|62.01|61.61|62.01|61.61|62.02|61.62|61.99|61.59|6
1740390680000|2025-02-24 09:51:20|62|61.6|61.92|61.52|62|61.6|61.91|61.51|10
1740390690000|2025-02-24 09:51:30|61.93|61.53|61.92|61.52|61.93|61.53|61.91|61.51|5
1740390700000|2025-02-24 09:51:40|61.91|61.51|61.91|61.51|61.91|61.51|61.89|61.49|6
1740390710000|2025-02-24 09:51:50|61.92|61.52|61.93|61.53|61.93|61.53|61.92|61.52|2
1740390720000|2025-02-24 09:52:00|61.92|61.52|61.93|61.53|61.95|61.55|61.91|61.51|8
1740390730000|2025-02-24 09:52:10|61.92|61.52|61.97|61.57|62|61.6|61.92|61.52|8
1740390740000|2025-02-24 09:52:20|61.98|61.58|61.98|61.58|61.98|61.58|61.92|61.52|7
1740390750000|2025-02-24 09:52:30|61.99|61.59|62|61.6|62.01|61.61|61.99|61.59|5
1740390760000|2025-02-24 09:52:40|62.01|61.61|62|61.6|62.01|61.61|61.98|61.58|7
1740390770000|2025-02-24 09:52:50|61.98|61.58|61.99|61.59|62|61.6|61.98|61.58|6
1740390780000|2025-02-24 09:53:00|61.98|61.58|62|61.6|62.01|61.61|61.97|61.57|12
1740390790000|2025-02-24 09:53:10|61.99|61.59|62|61.6|62.02|61.62|61.94|61.54|13
1740390800000|2025-02-24 09:53:20|62.01|61.61|62.01|61.61|62.02|61.62|62|61.6|4
1740390820000|2025-02-24 09:53:40|62|61.6|62|61.6|62|61.6|62|61.6|1
1740390830000|2025-02-24 09:53:50|62.01|61.61|62.01|61.61|62.03|61.63|62|61.6|8
1740390840000|2025-02-24 09:54:00|62.02|61.62|62.02|61.62|62.02|61.62|62|61.6|3
1740390850000|2025-02-24 09:54:10|62.03|61.63|62.03|61.63|62.03|61.63|62.01|61.61|8
1740390860000|2025-02-24 09:54:20|62.01|61.61|62.02|61.62|62.02|61.62|62.01|61.61|4
1740390870000|2025-02-24 09:54:30|62.03|61.63|62.1|61.7|62.1|61.7|62.03|61.63|7
1740390880000|2025-02-24 09:54:40|62.13|61.73|62.1|61.7|62.13|61.73|62.08|61.68|8
1740390890000|2025-02-24 09:54:50|62.09|61.69|62.09|61.69|62.1|61.7|62.09|61.69|3
1740390900000|2025-02-24 09:55:00|62.1|61.7|62.1|61.7|62.12|61.72|62.09|61.69|10
1740390910000|2025-02-24 09:55:10|62.12|61.72|62.11|61.71|62.12|61.72|62.1|61.7|12
1740390920000|2025-02-24 09:55:20|62.1|61.7|62.1|61.7|62.11|61.71|62.09|61.69|5
1740390930000|2025-02-24 09:55:30|62.11|61.71|62.11|61.71|62.11|61.71|62.08|61.68|5
1740390940000|2025-02-24 09:55:40|62.1|61.7|62.1|61.7|62.1|61.7|62.1|61.7|1
1740390950000|2025-02-24 09:55:50|62.11|61.71|62.11|61.71|62.12|61.72|62.1|61.7|4
1740390960000|2025-02-24 09:56:00|62.12|61.72|62.11|61.71|62.12|61.72|62.11|61.71|4
1740390970000|2025-02-24 09:56:10|62.12|61.72|62.11|61.71|62.12|61.72|62.1|61.7|5
1740390980000|2025-02-24 09:56:20|62.12|61.72|62.11|61.71|62.12|61.72|62.1|61.7|7
1740390990000|2025-02-24 09:56:30|62.12|61.72|62.12|61.72|62.12|61.72|62.1|61.7|5
1740391000000|2025-02-24 09:56:40|62.1|61.7|62.1|61.7|62.1|61.7|62.1|61.7|1
1740391010000|2025-02-24 09:56:50|62.11|61.71|62.1|61.7|62.11|61.71|62.09|61.69|5
1740391020000|2025-02-24 09:57:00|62.12|61.72|62.11|61.71|62.12|61.72|62.1|61.7|5
1740391030000|2025-02-24 09:57:10|62.12|61.72|62.11|61.71|62.12|61.72|62.1|61.7|5
1740391040000|2025-02-24 09:57:20|62.12|61.72|62.12|61.72|62.12|61.72|62.12|61.72|1
1740391050000|2025-02-24 09:57:30|62.13|61.73|62.12|61.72|62.15|61.75|62.11|61.71|10
1740391060000|2025-02-24 09:57:40|62.13|61.73|62.11|61.71|62.13|61.73|62.11|61.71|2
1740391070000|2025-02-24 09:57:50|62.12|61.72|62.12|61.72|62.12|61.72|62.12|61.72|1
1740391080000|2025-02-24 09:58:00|62.1|61.7|62.12|61.72|62.14|61.74|62.1|61.7|9
1740391090000|2025-02-24 09:58:10|62.1|61.7|62.12|61.72|62.13|61.73|62.1|61.7|7
1740391100000|2025-02-24 09:58:20|62.13|61.73|62.11|61.71|62.13|61.73|62.11|61.71|10
1740391110000|2025-02-24 09:58:30|62.12|61.72|62.1|61.7|62.12|61.72|62.1|61.7|4
1740391120000|2025-02-24 09:58:40|62.11|61.71|62.11|61.71|62.13|61.73|62.09|61.69|6
1740391130000|2025-02-24 09:58:50|62.04|61.64|62.1|61.7|62.1|61.7|62.04|61.64|2
1740391140000|2025-02-24 09:59:00|62.11|61.71|62.11|61.71|62.12|61.72|62.05|61.65|6
1740391150000|2025-02-24 09:59:10|62.12|61.72|62.13|61.73|62.13|61.73|62.11|61.71|4
1740391160000|2025-02-24 09:59:20|62.11|61.71|62.12|61.72|62.12|61.72|62.11|61.71|6
1740391170000|2025-02-24 09:59:30|62.11|61.71|62.12|61.72|62.12|61.72|62.11|61.71|2
1740391180000|2025-02-24 09:59:40|62.13|61.73|62.11|61.71|62.13|61.73|62.06|61.66|6
1740391190000|2025-02-24 09:59:50|62.12|61.72|62.12|61.72|62.12|61.72|62.11|61.71|3
1740391210000|2025-02-24 10:00:10|62.13|61.73|62.13|61.73|62.13|61.73|62.11|61.71|5
1740391220000|2025-02-24 10:00:20|62.11|61.71|62.12|61.72|62.13|61.73|62.11|61.71|5
1740391240000|2025-02-24 10:00:40|62.1|61.7|62.11|61.71|62.11|61.71|62.1|61.7|2
1740391250000|2025-02-24 10:00:50|62.12|61.72|62.12|61.72|62.12|61.72|62.12|61.72|1
1740391260000|2025-02-24 10:01:00|62.11|61.71|62.11|61.71|62.13|61.73|62.11|61.71|6
1740391270000|2025-02-24 10:01:10|62.13|61.73|62.14|61.74|62.14|61.74|62.1|61.7|8
1740391280000|2025-02-24 10:01:20|62.13|61.73|62.14|61.74|62.15|61.75|62.13|61.73|5
1740391290000|2025-02-24 10:01:30|62.15|61.75|62.13|61.73|62.15|61.75|62.13|61.73|4
1740391300000|2025-02-24 10:01:40|62.14|61.74|62.13|61.73|62.15|61.75|62.13|61.73|3
1740391310000|2025-02-24 10:01:50|62.11|61.71|62.12|61.72|62.13|61.73|62.11|61.71|5
1740391320000|2025-02-24 10:02:00|62.11|61.71|62.12|61.72|62.13|61.73|62.11|61.71|4
1740391330000|2025-02-24 10:02:10|62.13|61.73|62.13|61.73|62.14|61.74|62.13|61.73|5
1740391340000|2025-02-24 10:02:20|62.14|61.74|62.13|61.73|62.14|61.74|62.12|61.72|5
1740391350000|2025-02-24 10:02:30|62.12|61.72|62.12|61.72|62.12|61.72|62.11|61.71|3
1740391370000|2025-02-24 10:02:50|62.05|61.65|62.12|61.72|62.12|61.72|62.05|61.65|2
1740391380000|2025-02-24 10:03:00|62.06|61.66|62.12|61.72|62.12|61.72|62.06|61.66|2
1740391400000|2025-02-24 10:03:20|62.08|61.68|62.11|61.71|62.11|61.71|62.08|61.68|2
1740391410000|2025-02-24 10:03:30|62.05|61.65|62.13|61.73|62.14|61.74|62.05|61.65|10
1740391420000|2025-02-24 10:03:40|62.15|61.75|62.14|61.74|62.15|61.75|62.13|61.73|4
1740391430000|2025-02-24 10:03:50|62.15|61.75|62.13|61.73|62.15|61.75|62.13|61.73|3
1740391440000|2025-02-24 10:04:00|62.14|61.74|62.13|61.73|62.15|61.75|62.12|61.72|16
1740391450000|2025-02-24 10:04:10|62.12|61.72|62.12|61.72|62.13|61.73|62.12|61.72|5
1740391460000|2025-02-24 10:04:20|62.08|61.68|62.12|61.72|62.12|61.72|62.08|61.68|2
1740391470000|2025-02-24 10:04:30|62.06|61.66|62.12|61.72|62.12|61.72|62.06|61.66|4
1740391480000|2025-02-24 10:04:40|62.13|61.73|62.12|61.72|62.13|61.73|62.12|61.72|2
1740391490000|2025-02-24 10:04:50|62.13|61.73|62.13|61.73|62.15|61.75|62.12|61.72|6
1740391500000|2025-02-24 10:05:00|62.07|61.67|62.13|61.73|62.13|61.73|62.07|61.67|7
1740391510000|2025-02-24 10:05:10|62.06|61.66|62.13|61.73|62.13|61.73|62.06|61.66|3
1740391520000|2025-02-24 10:05:20|62.11|61.71|62.13|61.73|62.13|61.73|62.11|61.71|3
1740391530000|2025-02-24 10:05:30|62.07|61.67|62.12|61.72|62.13|61.73|62.07|61.67|4
1740391540000|2025-02-24 10:05:40|62.13|61.73|62.13|61.73|62.13|61.73|62.13|61.73|1
1740391560000|2025-02-24 10:06:00|62.07|61.67|62.13|61.73|62.16|61.76|62.07|61.67|9
1740391570000|2025-02-24 10:06:10|62.14|61.74|62.21|61.81|62.21|61.81|62.13|61.73|8
1740391580000|2025-02-24 10:06:20|62.2|61.8|62.2|61.8|62.2|61.8|62.2|61.8|1
1740391600000|2025-02-24 10:06:40|62.13|61.73|62.13|61.73|62.13|61.73|62.13|61.73|1
1740391610000|2025-02-24 10:06:50|62.14|61.74|62.12|61.72|62.14|61.74|62.12|61.72|6
1740391620000|2025-02-24 10:07:00|62.13|61.73|62.12|61.72|62.13|61.73|62.12|61.72|8
1740391640000|2025-02-24 10:07:20|62.07|61.67|62.11|61.71|62.13|61.73|62.07|61.67|7
1740391650000|2025-02-24 10:07:30|62.12|61.72|62.12|61.72|62.12|61.72|62.11|61.71|5
1740391660000|2025-02-24 10:07:40|62.11|61.71|62.04|61.64|62.12|61.72|62.03|61.63|5
1740391670000|2025-02-24 10:07:50|62.03|61.63|62.03|61.63|62.05|61.65|62.03|61.63|11
1740391680000|2025-02-24 10:08:00|62.04|61.64|62.02|61.62|62.04|61.64|62.01|61.61|5
1740391690000|2025-02-24 10:08:10|62.03|61.63|62.01|61.61|62.03|61.63|61.99|61.59|5
1740391700000|2025-02-24 10:08:20|62.02|61.62|61.94|61.54|62.02|61.62|61.92|61.52|10
1740391710000|2025-02-24 10:08:30|61.95|61.55|61.93|61.53|61.95|61.55|61.9|61.5|14
1740391720000|2025-02-24 10:08:40|61.94|61.54|61.84|61.44|61.94|61.54|61.84|61.44|8
1740391730000|2025-02-24 10:08:50|61.85|61.45|61.85|61.45|61.86|61.46|61.82|61.42|11
1740391740000|2025-02-24 10:09:00|61.86|61.46|61.84|61.44|61.86|61.46|61.83|61.43|7
1740391750000|2025-02-24 10:09:10|61.81|61.41|61.83|61.43|61.83|61.43|61.81|61.41|5
1740391760000|2025-02-24 10:09:20|61.81|61.41|61.84|61.44|61.84|61.44|61.81|61.41|7
1740391770000|2025-02-24 10:09:30|61.85|61.45|61.83|61.43|61.85|61.45|61.77|61.37|6
1740391780000|2025-02-24 10:09:40|61.84|61.44|61.83|61.43|61.84|61.44|61.83|61.43|2
1740391790000|2025-02-24 10:09:50|61.84|61.44|61.82|61.42|61.84|61.44|61.81|61.41|4
1740391800000|2025-02-24 10:10:00|61.83|61.43|61.84|61.44|61.84|61.44|61.82|61.42|4
1740391810000|2025-02-24 10:10:10|61.83|61.43|61.83|61.43|61.84|61.44|61.83|61.43|5
1740391820000|2025-02-24 10:10:20|61.84|61.44|61.82|61.42|61.84|61.44|61.82|61.42|3
1740391830000|2025-02-24 10:10:30|61.81|61.41|61.82|61.42|61.83|61.43|61.81|61.41|4
1740391840000|2025-02-24 10:10:40|61.81|61.41|61.82|61.42|61.82|61.42|61.81|61.41|4
1740391860000|2025-02-24 10:11:00|61.83|61.43|61.84|61.44|61.85|61.45|61.83|61.43|3
1740391870000|2025-02-24 10:11:10|61.85|61.45|61.84|61.44|61.85|61.45|61.84|61.44|2
1740391880000|2025-02-24 10:11:20|61.83|61.43|61.83|61.43|61.83|61.43|61.82|61.42|3
1740391890000|2025-02-24 10:11:30|61.82|61.42|61.82|61.42|61.82|61.42|61.78|61.38|3
1740391910000|2025-02-24 10:11:50|61.85|61.45|61.84|61.44|61.85|61.45|61.84|61.44|2
1740391920000|2025-02-24 10:12:00|61.85|61.45|61.84|61.44|61.85|61.45|61.84|61.44|4
1740391930000|2025-02-24 10:12:10|61.86|61.46|61.85|61.45|61.86|61.46|61.85|61.45|2
1740391940000|2025-02-24 10:12:20|61.84|61.44|61.84|61.44|61.84|61.44|61.84|61.44|1
1740391950000|2025-02-24 10:12:30|61.86|61.46|61.85|61.45|61.86|61.46|61.84|61.44|4
1740391960000|2025-02-24 10:12:40|61.84|61.44|61.84|61.44|61.86|61.46|61.84|61.44|4
1740391970000|2025-02-24 10:12:50|61.85|61.45|61.85|61.45|61.86|61.46|61.85|61.45|3
1740391980000|2025-02-24 10:13:00|61.84|61.44|61.86|61.46|61.9|61.5|61.84|61.44|9
1740391990000|2025-02-24 10:13:10|61.85|61.45|61.85|61.45|61.86|61.46|61.85|61.45|5
1740392000000|2025-02-24 10:13:20|61.86|61.46|61.84|61.44|61.86|61.46|61.84|61.44|3
1740392030000|2025-02-24 10:13:50|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|4
1740392040000|2025-02-24 10:14:00|61.83|61.43|61.83|61.43|61.84|61.44|61.79|61.39|5
1740392050000|2025-02-24 10:14:10|61.84|61.44|61.84|61.44|61.85|61.45|61.84|61.44|5
1740392060000|2025-02-24 10:14:20|61.85|61.45|61.86|61.46|61.86|61.46|61.84|61.44|11
1740392070000|2025-02-24 10:14:30|61.85|61.45|61.86|61.46|61.86|61.46|61.85|61.45|8
1740392080000|2025-02-24 10:14:40|61.84|61.44|61.85|61.45|61.85|61.45|61.84|61.44|4
1740392090000|2025-02-24 10:14:50|61.84|61.44|61.85|61.45|61.85|61.45|61.83|61.43|6
1740392100000|2025-02-24 10:15:00|61.84|61.44|61.82|61.42|61.85|61.45|61.81|61.41|7
1740392110000|2025-02-24 10:15:10|61.83|61.43|61.82|61.42|61.85|61.45|61.82|61.42|5
1740392120000|2025-02-24 10:15:20|61.83|61.43|61.85|61.45|61.85|61.45|61.82|61.42|9
1740392130000|2025-02-24 10:15:30|61.86|61.46|61.85|61.45|61.86|61.46|61.84|61.44|4
1740392140000|2025-02-24 10:15:40|61.86|61.46|61.85|61.45|61.86|61.46|61.84|61.44|5
1740392150000|2025-02-24 10:15:50|61.83|61.43|61.76|61.36|61.84|61.44|61.74|61.34|9
1740392160000|2025-02-24 10:16:00|61.77|61.37|61.76|61.36|61.77|61.37|61.75|61.35|7
1740392170000|2025-02-24 10:16:10|61.77|61.37|61.75|61.35|61.77|61.37|61.74|61.34|8
1740392180000|2025-02-24 10:16:20|61.74|61.34|61.75|61.35|61.75|61.35|61.74|61.34|6
1740392190000|2025-02-24 10:16:30|61.74|61.34|61.67|61.27|61.74|61.34|61.62|61.22|13
1740392200000|2025-02-24 10:16:40|61.66|61.26|61.65|61.25|61.67|61.27|61.64|61.24|14
1740392210000|2025-02-24 10:16:50|61.63|61.23|61.62|61.22|61.64|61.24|61.62|61.22|3
1740392220000|2025-02-24 10:17:00|61.63|61.23|61.63|61.23|61.63|61.23|61.57|61.17|3
1740392230000|2025-02-24 10:17:10|61.62|61.22|61.62|61.22|61.63|61.23|61.57|61.17|4
1740392240000|2025-02-24 10:17:20|61.63|61.23|61.64|61.24|61.65|61.25|61.63|61.23|6
1740392250000|2025-02-24 10:17:30|61.65|61.25|61.66|61.26|61.67|61.27|61.65|61.25|6
1740392260000|2025-02-24 10:17:40|61.67|61.27|61.65|61.25|61.68|61.28|61.65|61.25|9
1740392270000|2025-02-24 10:17:50|61.66|61.26|61.66|61.26|61.66|61.26|61.65|61.25|7
1740392280000|2025-02-24 10:18:00|61.65|61.25|61.62|61.22|61.65|61.25|61.62|61.22|8
1740392290000|2025-02-24 10:18:10|61.63|61.23|61.64|61.24|61.64|61.24|61.57|61.17|4
1740392300000|2025-02-24 10:18:20|61.65|61.25|61.65|61.25|61.65|61.25|61.64|61.24|3
1740392310000|2025-02-24 10:18:30|61.58|61.18|61.65|61.25|61.65|61.25|61.58|61.18|2
1740392320000|2025-02-24 10:18:40|61.66|61.26|61.65|61.25|61.7|61.3|61.64|61.24|8
1740392330000|2025-02-24 10:18:50|61.64|61.24|61.64|61.24|61.66|61.26|61.64|61.24|5
1740392340000|2025-02-24 10:19:00|61.65|61.25|61.68|61.28|61.68|61.28|61.63|61.23|5
1740392350000|2025-02-24 10:19:10|61.67|61.27|61.65|61.25|61.67|61.27|61.65|61.25|3
1740392360000|2025-02-24 10:19:20|61.66|61.26|61.63|61.23|61.66|61.26|61.63|61.23|9
1740392380000|2025-02-24 10:19:40|61.65|61.25|61.65|61.25|61.66|61.26|61.64|61.24|5
1740392390000|2025-02-24 10:19:50|61.59|61.19|61.65|61.25|61.65|61.25|61.59|61.19|7
1740392400000|2025-02-24 10:20:00|61.64|61.24|61.62|61.22|61.65|61.25|61.61|61.21|9
1740392410000|2025-02-24 10:20:10|61.63|61.23|61.64|61.24|61.64|61.24|61.57|61.17|6
1740392420000|2025-02-24 10:20:20|61.63|61.23|61.57|61.17|61.64|61.24|61.57|61.17|5
1740392430000|2025-02-24 10:20:30|61.56|61.16|61.54|61.14|61.56|61.16|61.48|61.08|12
1740392440000|2025-02-24 10:20:40|61.55|61.15|61.54|61.14|61.55|61.15|61.54|61.14|2
1740392450000|2025-02-24 10:20:50|61.47|61.07|61.54|61.14|61.54|61.14|61.47|61.07|7
1740392460000|2025-02-24 10:21:00|61.52|61.12|61.54|61.14|61.55|61.15|61.52|61.12|6
1740392470000|2025-02-24 10:21:10|61.55|61.15|61.52|61.12|61.55|61.15|61.52|61.12|5
1740392480000|2025-02-24 10:21:20|61.53|61.13|61.54|61.14|61.54|61.14|61.53|61.13|2
1740392490000|2025-02-24 10:21:30|61.46|61.06|61.56|61.16|61.56|61.16|61.46|61.06|6
1740392500000|2025-02-24 10:21:40|61.54|61.14|61.61|61.21|61.61|61.21|61.54|61.14|5
1740392510000|2025-02-24 10:21:50|61.62|61.22|61.63|61.23|61.64|61.24|61.62|61.22|3
1740392520000|2025-02-24 10:22:00|61.62|61.22|61.65|61.25|61.65|61.25|61.62|61.22|6
1740392530000|2025-02-24 10:22:10|61.63|61.23|61.59|61.19|61.64|61.24|61.59|61.19|6
1740392540000|2025-02-24 10:22:20|61.62|61.22|61.61|61.21|61.63|61.23|61.56|61.16|6
1740392550000|2025-02-24 10:22:30|61.59|61.19|61.61|61.21|61.62|61.22|61.56|61.16|6
1740392560000|2025-02-24 10:22:40|61.59|61.19|61.56|61.16|61.61|61.21|61.56|61.16|13
1740392570000|2025-02-24 10:22:50|61.57|61.17|61.57|61.17|61.57|61.17|61.57|61.17|1
1740392580000|2025-02-24 10:23:00|61.56|61.16|61.54|61.14|61.56|61.16|61.53|61.13|4
1740392590000|2025-02-24 10:23:10|61.55|61.15|61.54|61.14|61.55|61.15|61.54|61.14|4
1740392600000|2025-02-24 10:23:20|61.55|61.15|61.54|61.14|61.55|61.15|61.49|61.09|11
1740392610000|2025-02-24 10:23:30|61.53|61.13|61.52|61.12|61.55|61.15|61.49|61.09|8
1740392620000|2025-02-24 10:23:40|61.53|61.13|61.52|61.12|61.53|61.13|61.45|61.05|6
1740392630000|2025-02-24 10:23:50|61.48|61.08|61.51|61.11|61.52|61.12|61.46|61.06|14
1740392640000|2025-02-24 10:24:00|61.49|61.09|61.51|61.11|61.52|61.12|61.47|61.07|6
1740392650000|2025-02-24 10:24:10|61.52|61.12|61.52|61.12|61.54|61.14|61.51|61.11|8
1740392660000|2025-02-24 10:24:20|61.51|61.11|61.51|61.11|61.53|61.13|61.5|61.1|13
1740392670000|2025-02-24 10:24:30|61.5|61.1|61.48|61.08|61.54|61.14|61.48|61.08|13
1740392680000|2025-02-24 10:24:40|61.47|61.07|61.45|61.05|61.48|61.08|61.45|61.05|10
1740392690000|2025-02-24 10:24:50|61.47|61.07|61.46|61.06|61.47|61.07|61.46|61.06|4
1740392700000|2025-02-24 10:25:00|61.51|61.11|61.53|61.13|61.54|61.14|61.51|61.11|7
1740392710000|2025-02-24 10:25:10|61.54|61.14|61.54|61.14|61.54|61.14|61.53|61.13|3
1740392720000|2025-02-24 10:25:20|61.53|61.13|61.53|61.13|61.53|61.13|61.53|61.13|1
1740392740000|2025-02-24 10:25:40|61.46|61.06|61.51|61.11|61.53|61.13|61.46|61.06|6
1740392750000|2025-02-24 10:25:50|61.52|61.12|61.53|61.13|61.53|61.13|61.52|61.12|2
1740392760000|2025-02-24 10:26:00|61.52|61.12|61.54|61.14|61.54|61.14|61.52|61.12|4
1740392780000|2025-02-24 10:26:20|61.51|61.11|61.53|61.13|61.53|61.13|61.44|61.04|3
1740392790000|2025-02-24 10:26:30|61.55|61.15|61.51|61.11|61.55|61.15|61.51|61.11|11
1740392800000|2025-02-24 10:26:40|61.54|61.14|61.52|61.12|61.54|61.14|61.5|61.1|4
1740392810000|2025-02-24 10:26:50|61.54|61.14|61.52|61.12|61.54|61.14|61.52|61.12|5
1740392820000|2025-02-24 10:27:00|61.48|61.08|61.52|61.12|61.52|61.12|61.48|61.08|8
1740392830000|2025-02-24 10:27:10|61.51|61.11|61.54|61.14|61.54|61.14|61.51|61.11|4
1740392840000|2025-02-24 10:27:20|61.53|61.13|61.55|61.15|61.55|61.15|61.49|61.09|9
1740392850000|2025-02-24 10:27:30|61.54|61.14|61.54|61.14|61.54|61.14|61.54|61.14|1
1740392860000|2025-02-24 10:27:40|61.49|61.09|61.53|61.13|61.54|61.14|61.49|61.09|3
1740392870000|2025-02-24 10:27:50|61.49|61.09|61.53|61.13|61.53|61.13|61.49|61.09|2
1740392880000|2025-02-24 10:28:00|61.52|61.12|61.53|61.13|61.55|61.15|61.52|61.12|3
1740392890000|2025-02-24 10:28:10|61.49|61.09|61.53|61.13|61.53|61.13|61.48|61.08|8
1740392900000|2025-02-24 10:28:20|61.52|61.12|61.53|61.13|61.54|61.14|61.49|61.09|6
1740392910000|2025-02-24 10:28:30|61.52|61.12|61.51|61.11|61.52|61.12|61.51|61.11|2
1740392920000|2025-02-24 10:28:40|61.52|61.12|61.52|61.12|61.52|61.12|61.52|61.12|1
1740392930000|2025-02-24 10:28:50|61.51|61.11|61.47|61.07|61.51|61.11|61.45|61.05|7
1740392940000|2025-02-24 10:29:00|61.46|61.06|61.41|61.01|61.46|61.06|61.41|61.01|3
1740392950000|2025-02-24 10:29:10|61.45|61.05|61.46|61.06|61.46|61.06|61.41|61.01|6
1740392960000|2025-02-24 10:29:20|61.45|61.05|61.45|61.05|61.45|61.05|61.45|61.05|1
1740392980000|2025-02-24 10:29:40|61.41|61.01|61.45|61.05|61.45|61.05|61.41|61.01|2
1740393000000|2025-02-24 10:30:00|61.41|61.01|61.5|61.1|61.51|61.11|61.41|61.01|11
1740393010000|2025-02-24 10:30:10|61.53|61.13|61.52|61.12|61.53|61.13|61.51|61.11|5
1740393020000|2025-02-24 10:30:20|61.51|61.11|61.54|61.14|61.56|61.16|61.46|61.06|9
1740393030000|2025-02-24 10:30:30|61.55|61.15|61.54|61.14|61.56|61.16|61.54|61.14|6
1740393040000|2025-02-24 10:30:40|61.55|61.15|61.55|61.15|61.55|61.15|61.54|61.14|5
1740393050000|2025-02-24 10:30:50|61.58|61.18|61.6|61.2|61.61|61.21|61.56|61.16|10
1740393060000|2025-02-24 10:31:00|61.59|61.19|61.6|61.2|61.6|61.2|61.59|61.19|4
1740393070000|2025-02-24 10:31:10|61.59|61.19|61.56|61.16|61.59|61.19|61.56|61.16|3
1740393080000|2025-02-24 10:31:20|61.52|61.12|61.6|61.2|61.62|61.22|61.52|61.12|9
1740393090000|2025-02-24 10:31:30|61.61|61.21|61.59|61.19|61.61|61.21|61.56|61.16|6
1740393100000|2025-02-24 10:31:40|61.6|61.2|61.59|61.19|61.6|61.2|61.59|61.19|2
1740393110000|2025-02-24 10:31:50|61.58|61.18|61.56|61.16|61.58|61.18|61.55|61.15|3
1740393120000|2025-02-24 10:32:00|61.55|61.15|61.55|61.15|61.56|61.16|61.55|61.15|3
1740393130000|2025-02-24 10:32:10|61.54|61.14|61.54|61.14|61.54|61.14|61.53|61.13|3
1740393140000|2025-02-24 10:32:20|61.52|61.12|61.52|61.12|61.53|61.13|61.52|61.12|3
1740393150000|2025-02-24 10:32:30|61.55|61.15|61.52|61.12|61.55|61.15|61.52|61.12|3
1740393180000|2025-02-24 10:33:00|61.5|61.1|61.48|61.08|61.54|61.14|61.47|61.07|12
1740393190000|2025-02-24 10:33:10|61.49|61.09|61.46|61.06|61.49|61.09|61.42|61.02|6
1740393200000|2025-02-24 10:33:20|61.4|61|61.46|61.06|61.49|61.09|61.4|61|13
1740393210000|2025-02-24 10:33:30|61.45|61.05|61.37|60.97|61.45|61.05|61.31|60.91|10
1740393220000|2025-02-24 10:33:40|61.31|60.91|61.35|60.95|61.37|60.97|61.31|60.91|7
1740393230000|2025-02-24 10:33:50|61.3|60.9|61.35|60.95|61.36|60.96|61.3|60.9|15
1740393240000|2025-02-24 10:34:00|61.3|60.9|61.27|60.87|61.33|60.93|61.24|60.84|15
1740393250000|2025-02-24 10:34:10|61.29|60.89|61.31|60.91|61.34|60.94|61.25|60.85|20
1740393260000|2025-02-24 10:34:20|61.32|60.92|61.33|60.93|61.33|60.93|61.27|60.87|10
1740393270000|2025-02-24 10:34:30|61.32|60.92|61.33|60.93|61.35|60.95|61.31|60.91|9
1740393280000|2025-02-24 10:34:40|61.28|60.88|61.32|60.92|61.33|60.93|61.28|60.88|5
1740393290000|2025-02-24 10:34:50|61.27|60.87|61.32|60.92|61.32|60.92|61.25|60.85|7
1740393300000|2025-02-24 10:35:00|61.33|60.93|61.27|60.87|61.33|60.93|61.27|60.87|12
1740393310000|2025-02-24 10:35:10|61.25|60.85|61.26|60.86|61.27|60.87|61.25|60.85|7
1740393320000|2025-02-24 10:35:20|61.25|60.85|61.33|60.93|61.35|60.95|61.25|60.85|17
1740393330000|2025-02-24 10:35:30|61.32|60.92|61.27|60.87|61.32|60.92|61.25|60.85|7
1740393340000|2025-02-24 10:35:40|61.26|60.86|61.27|60.87|61.27|60.87|61.25|60.85|6
1740393350000|2025-02-24 10:35:50|61.25|60.85|61.25|60.85|61.27|60.87|61.24|60.84|6
1740393360000|2025-02-24 10:36:00|61.24|60.84|61.27|60.87|61.32|60.92|61.24|60.84|12
1740393370000|2025-02-24 10:36:10|61.25|60.85|61.25|60.85|61.27|60.87|61.25|60.85|4
1740393380000|2025-02-24 10:36:20|61.26|60.86|61.26|60.86|61.31|60.91|61.25|60.85|10
1740393390000|2025-02-24 10:36:30|61.25|60.85|61.32|60.92|61.32|60.92|61.25|60.85|9
1740393400000|2025-02-24 10:36:40|61.34|60.94|61.35|60.95|61.35|60.95|61.33|60.93|6
1740393410000|2025-02-24 10:36:50|61.36|60.96|61.35|60.95|61.36|60.96|61.3|60.9|6
1740393430000|2025-02-24 10:37:10|61.32|60.92|61.32|60.92|61.32|60.92|61.32|60.92|1
1740393440000|2025-02-24 10:37:20|61.29|60.89|61.31|60.91|61.31|60.91|61.29|60.89|2
1740393450000|2025-02-24 10:37:30|61.32|60.92|61.31|60.91|61.32|60.92|61.3|60.9|3
1740393460000|2025-02-24 10:37:40|61.3|60.9|61.25|60.85|61.32|60.92|61.25|60.85|9
1740393470000|2025-02-24 10:37:50|61.26|60.86|61.23|60.83|61.26|60.86|61.23|60.83|8
1740393480000|2025-02-24 10:38:00|61.25|60.85|61.24|60.84|61.25|60.85|61.23|60.83|5
1740393490000|2025-02-24 10:38:10|61.25|60.85|61.32|60.92|61.33|60.93|61.25|60.85|13
1740393500000|2025-02-24 10:38:20|61.34|60.94|61.33|60.93|61.34|60.94|61.3|60.9|7
1740393510000|2025-02-24 10:38:30|61.32|60.92|61.33|60.93|61.33|60.93|61.31|60.91|4
1740393520000|2025-02-24 10:38:40|61.31|60.91|61.32|60.92|61.32|60.92|61.31|60.91|2
1740393530000|2025-02-24 10:38:50|61.31|60.91|61.32|60.92|61.32|60.92|61.31|60.91|2
1740393540000|2025-02-24 10:39:00|61.31|60.91|61.33|60.93|61.33|60.93|61.31|60.91|5
1740393550000|2025-02-24 10:39:10|61.32|60.92|61.32|60.92|61.32|60.92|61.32|60.92|1
1740393560000|2025-02-24 10:39:20|61.31|60.91|61.32|60.92|61.33|60.93|61.31|60.91|4
1740393570000|2025-02-24 10:39:30|61.3|60.9|61.32|60.92|61.32|60.92|61.28|60.88|4
1740393580000|2025-02-24 10:39:40|61.35|60.95|61.34|60.94|61.36|60.96|61.3|60.9|6
1740393590000|2025-02-24 10:39:50|61.3|60.9|61.33|60.93|61.34|60.94|61.3|60.9|6
1740393600000|2025-02-24 10:40:00|61.31|60.91|61.28|60.88|61.33|60.93|61.27|60.87|8
1740393610000|2025-02-24 10:40:10|61.27|60.87|61.25|60.85|61.28|60.88|61.25|60.85|4
1740393620000|2025-02-24 10:40:20|61.24|60.84|61.23|60.83|61.24|60.84|61.23|60.83|4
1740393630000|2025-02-24 10:40:30|61.24|60.84|61.25|60.85|61.28|60.88|61.23|60.83|8
1740393640000|2025-02-24 10:40:40|61.24|60.84|61.31|60.91|61.32|60.92|61.24|60.84|8
1740393650000|2025-02-24 10:40:50|61.3|60.9|61.32|60.92|61.32|60.92|61.29|60.89|8
1740393660000|2025-02-24 10:41:00|61.29|60.89|61.32|60.92|61.35|60.95|61.29|60.89|11
1740393670000|2025-02-24 10:41:10|61.29|60.89|61.32|60.92|61.32|60.92|61.25|60.85|12
1740393680000|2025-02-24 10:41:20|61.33|60.93|61.33|60.93|61.33|60.93|61.31|60.91|3
1740393690000|2025-02-24 10:41:30|61.34|60.94|61.33|60.93|61.34|60.94|61.31|60.91|5
1740393700000|2025-02-24 10:41:40|61.34|60.94|61.37|60.97|61.37|60.97|61.34|60.94|5
1740393710000|2025-02-24 10:41:50|61.39|60.99|61.36|60.96|61.42|61.02|61.35|60.95|6
1740393720000|2025-02-24 10:42:00|61.4|61|61.42|61.02|61.42|61.02|61.4|61|5
1740393730000|2025-02-24 10:42:10|61.4|61|61.42|61.02|61.42|61.02|61.4|61|2
1740393740000|2025-02-24 10:42:20|61.38|60.98|61.42|61.02|61.42|61.02|61.38|60.98|8
1740393760000|2025-02-24 10:42:40|61.45|61.05|61.45|61.05|61.45|61.05|61.4|61|7
1740393770000|2025-02-24 10:42:50|61.42|61.02|61.43|61.03|61.45|61.05|61.42|61.02|4
1740393780000|2025-02-24 10:43:00|61.41|61.01|61.42|61.02|61.43|61.03|61.41|61.01|7
1740393790000|2025-02-24 10:43:10|61.43|61.03|61.43|61.03|61.43|61.03|61.43|61.03|1
1740393800000|2025-02-24 10:43:20|61.45|61.05|61.45|61.05|61.46|61.06|61.43|61.03|6
1740393810000|2025-02-24 10:43:30|61.48|61.08|61.48|61.08|61.48|61.08|61.44|61.04|8
1740393820000|2025-02-24 10:43:40|61.47|61.07|61.44|61.04|61.49|61.09|61.44|61.04|8
1740393830000|2025-02-24 10:43:50|61.46|61.06|61.44|61.04|61.46|61.06|61.41|61.01|5
1740393840000|2025-02-24 10:44:00|61.43|61.03|61.42|61.02|61.43|61.03|61.42|61.02|2
1740393850000|2025-02-24 10:44:10|61.41|61.01|61.43|61.03|61.44|61.04|61.41|61.01|4
1740393860000|2025-02-24 10:44:20|61.45|61.05|61.44|61.04|61.45|61.05|61.42|61.02|8
1740393870000|2025-02-24 10:44:30|61.45|61.05|61.5|61.1|61.51|61.11|61.44|61.04|9
1740393880000|2025-02-24 10:44:40|61.49|61.09|61.49|61.09|61.51|61.11|61.49|61.09|4
1740393900000|2025-02-24 10:45:00|61.52|61.12|61.48|61.08|61.52|61.12|61.48|61.08|5
1740393910000|2025-02-24 10:45:10|61.49|61.09|61.48|61.08|61.52|61.12|61.48|61.08|9
1740393920000|2025-02-24 10:45:20|61.51|61.11|61.46|61.06|61.51|61.11|61.45|61.05|9
1740393930000|2025-02-24 10:45:30|61.44|61.04|61.5|61.1|61.51|61.11|61.44|61.04|9
1740393940000|2025-02-24 10:45:40|61.49|61.09|61.52|61.12|61.53|61.13|61.49|61.09|6
1740393950000|2025-02-24 10:45:50|61.51|61.11|61.52|61.12|61.52|61.12|61.51|61.11|2
1740393960000|2025-02-24 10:46:00|61.5|61.1|61.55|61.15|61.6|61.2|61.5|61.1|10
1740393970000|2025-02-24 10:46:10|61.6|61.2|61.56|61.16|61.6|61.2|61.54|61.14|6
1740393980000|2025-02-24 10:46:20|61.57|61.17|61.6|61.2|61.61|61.21|61.57|61.17|6
1740393990000|2025-02-24 10:46:30|61.61|61.21|61.61|61.21|61.64|61.24|61.59|61.19|8
1740394000000|2025-02-24 10:46:40|61.6|61.2|61.58|61.18|61.6|61.2|61.58|61.18|3
1740394010000|2025-02-24 10:46:50|61.61|61.21|61.59|61.19|61.61|61.21|61.59|61.19|5
1740394020000|2025-02-24 10:47:00|61.58|61.18|61.6|61.2|61.61|61.21|61.58|61.18|4
1740394030000|2025-02-24 10:47:10|61.62|61.22|61.68|61.28|61.69|61.29|61.61|61.21|9
1740394040000|2025-02-24 10:47:20|61.72|61.32|61.71|61.31|61.72|61.32|61.7|61.3|4
1740394050000|2025-02-24 10:47:30|61.7|61.3|61.71|61.31|61.71|61.31|61.69|61.29|4
1740394060000|2025-02-24 10:47:40|61.7|61.3|61.71|61.31|61.72|61.32|61.7|61.3|3
1740394070000|2025-02-24 10:47:50|61.7|61.3|61.72|61.32|61.73|61.33|61.7|61.3|12
1740394080000|2025-02-24 10:48:00|61.71|61.31|61.73|61.33|61.76|61.36|61.69|61.29|12
1740394090000|2025-02-24 10:48:10|61.72|61.32|61.72|61.32|61.72|61.32|61.71|61.31|3
1740394100000|2025-02-24 10:48:20|61.73|61.33|61.69|61.29|61.73|61.33|61.67|61.27|14
1740394110000|2025-02-24 10:48:30|61.72|61.32|61.71|61.31|61.72|61.32|61.67|61.27|3
1740394120000|2025-02-24 10:48:40|61.66|61.26|61.7|61.3|61.71|61.31|61.66|61.26|7
1740394130000|2025-02-24 10:48:50|61.69|61.29|61.67|61.27|61.69|61.29|61.64|61.24|4
1740394140000|2025-02-24 10:49:00|61.68|61.28|61.69|61.29|61.72|61.32|61.68|61.28|6
1740394150000|2025-02-24 10:49:10|61.68|61.28|61.67|61.27|61.68|61.28|61.67|61.27|2
1740394160000|2025-02-24 10:49:20|61.7|61.3|61.69|61.29|61.7|61.3|61.69|61.29|4
1740394170000|2025-02-24 10:49:30|61.71|61.31|61.71|61.31|61.72|61.32|61.69|61.29|8
1740394180000|2025-02-24 10:49:40|61.73|61.33|61.73|61.33|61.74|61.34|61.72|61.32|4
1740394190000|2025-02-24 10:49:50|61.72|61.32|61.7|61.3|61.73|61.33|61.7|61.3|7
1740394200000|2025-02-24 10:50:00|61.71|61.31|61.69|61.29|61.71|61.31|61.69|61.29|5
1740394210000|2025-02-24 10:50:10|61.68|61.28|61.69|61.29|61.7|61.3|61.68|61.28|5
1740394220000|2025-02-24 10:50:20|61.7|61.3|61.72|61.32|61.73|61.33|61.7|61.3|6
1740394240000|2025-02-24 10:50:40|61.69|61.29|61.69|61.29|61.69|61.29|61.69|61.29|1
1740394260000|2025-02-24 10:51:00|61.71|61.31|61.7|61.3|61.71|61.31|61.7|61.3|2
1740394270000|2025-02-24 10:51:10|61.69|61.29|61.69|61.29|61.69|61.29|61.66|61.26|3
1740394280000|2025-02-24 10:51:20|61.72|61.32|61.71|61.31|61.72|61.32|61.69|61.29|6
1740394300000|2025-02-24 10:51:40|61.73|61.33|61.72|61.32|61.73|61.33|61.72|61.32|2
1740394310000|2025-02-24 10:51:50|61.71|61.31|61.71|61.31|61.71|61.31|61.71|61.31|1
1740394330000|2025-02-24 10:52:10|61.7|61.3|61.71|61.31|61.73|61.33|61.69|61.29|8
1740394340000|2025-02-24 10:52:20|61.7|61.3|61.71|61.31|61.71|61.31|61.7|61.3|4
1740394350000|2025-02-24 10:52:30|61.7|61.3|61.72|61.32|61.72|61.32|61.69|61.29|5
1740394360000|2025-02-24 10:52:40|61.73|61.33|61.71|61.31|61.73|61.33|61.71|61.31|3
1740394370000|2025-02-24 10:52:50|61.7|61.3|61.69|61.29|61.7|61.3|61.69|61.29|4
1740394380000|2025-02-24 10:53:00|61.7|61.3|61.68|61.28|61.7|61.3|61.68|61.28|5
1740394390000|2025-02-24 10:53:10|61.72|61.32|61.69|61.29|61.72|61.32|61.69|61.29|3
1740394400000|2025-02-24 10:53:20|61.68|61.28|61.65|61.25|61.68|61.28|61.61|61.21|5
1740394410000|2025-02-24 10:53:30|61.64|61.24|61.63|61.23|61.64|61.24|61.63|61.23|2
1740394420000|2025-02-24 10:53:40|61.64|61.24|61.64|61.24|61.64|61.24|61.64|61.24|1
1740394440000|2025-02-24 10:54:00|61.63|61.23|61.63|61.23|61.63|61.23|61.63|61.23|1
1740394450000|2025-02-24 10:54:10|61.57|61.17|61.62|61.22|61.62|61.22|61.57|61.17|6
1740394460000|2025-02-24 10:54:20|61.59|61.19|61.64|61.24|61.65|61.25|61.59|61.19|4
1740394470000|2025-02-24 10:54:30|61.65|61.25|61.63|61.23|61.65|61.25|61.63|61.23|5
1740394480000|2025-02-24 10:54:40|61.57|61.17|61.64|61.24|61.64|61.24|61.57|61.17|3
1740394490000|2025-02-24 10:54:50|61.65|61.25|61.64|61.24|61.65|61.25|61.6|61.2|8
1740394500000|2025-02-24 10:55:00|61.61|61.21|61.63|61.23|61.63|61.23|61.61|61.21|2
1740394510000|2025-02-24 10:55:10|61.6|61.2|61.64|61.24|61.64|61.24|61.6|61.2|3
1740394520000|2025-02-24 10:55:20|61.65|61.25|61.63|61.23|61.65|61.25|61.6|61.2|5
1740394530000|2025-02-24 10:55:30|61.64|61.24|61.7|61.3|61.7|61.3|61.64|61.24|4
1740394540000|2025-02-24 10:55:40|61.69|61.29|61.7|61.3|61.7|61.3|61.68|61.28|6
1740394550000|2025-02-24 10:55:50|61.72|61.32|61.68|61.28|61.72|61.32|61.68|61.28|5
1740394560000|2025-02-24 10:56:00|61.71|61.31|61.71|61.31|61.72|61.32|61.69|61.29|5
1740394570000|2025-02-24 10:56:10|61.7|61.3|61.69|61.29|61.71|61.31|61.69|61.29|8
1740394580000|2025-02-24 10:56:20|61.7|61.3|61.71|61.31|61.72|61.32|61.69|61.29|4
1740394590000|2025-02-24 10:56:30|61.72|61.32|61.72|61.32|61.72|61.32|61.72|61.32|1
1740394600000|2025-02-24 10:56:40|61.67|61.27|61.7|61.3|61.71|61.31|61.67|61.27|3
1740394610000|2025-02-24 10:56:50|61.69|61.29|61.69|61.29|61.7|61.3|61.69|61.29|5
1740394640000|2025-02-24 10:57:20|61.72|61.32|61.71|61.31|61.73|61.33|61.71|61.31|5
1740394650000|2025-02-24 10:57:30|61.69|61.29|61.71|61.31|61.71|61.31|61.69|61.29|2
1740394670000|2025-02-24 10:57:50|61.7|61.3|61.7|61.3|61.7|61.3|61.7|61.3|1
1740394680000|2025-02-24 10:58:00|61.72|61.32|61.7|61.3|61.72|61.32|61.7|61.3|3
1740394690000|2025-02-24 10:58:10|61.69|61.29|61.71|61.31|61.71|61.31|61.69|61.29|3
1740394700000|2025-02-24 10:58:20|61.69|61.29|61.71|61.31|61.73|61.33|61.69|61.29|7
1740394710000|2025-02-24 10:58:30|61.7|61.3|61.69|61.29|61.7|61.3|61.69|61.29|2
1740394730000|2025-02-24 10:58:50|61.68|61.28|61.69|61.29|61.69|61.29|61.68|61.28|2
1740394740000|2025-02-24 10:59:00|61.68|61.28|61.68|61.28|61.68|61.28|61.68|61.28|1
1740394750000|2025-02-24 10:59:10|61.69|61.29|61.71|61.31|61.72|61.32|61.69|61.29|7
1740394760000|2025-02-24 10:59:20|61.7|61.3|61.7|61.3|61.7|61.3|61.7|61.3|1
1740394770000|2025-02-24 10:59:30|61.69|61.29|61.72|61.32|61.72|61.32|61.69|61.29|4
1740394780000|2025-02-24 10:59:40|61.71|61.31|61.71|61.31|61.71|61.31|61.71|61.31|1
1740394790000|2025-02-24 10:59:50|61.73|61.33|61.72|61.32|61.73|61.33|61.72|61.32|2
1740394800000|2025-02-24 11:00:00|61.73|61.33|61.73|61.33|61.74|61.34|61.72|61.32|9
1740394810000|2025-02-24 11:00:10|61.72|61.32|61.71|61.31|61.72|61.32|61.71|61.31|2
1740394830000|2025-02-24 11:00:30|61.73|61.33|61.73|61.33|61.75|61.35|61.73|61.33|4
1740394840000|2025-02-24 11:00:40|61.74|61.34|61.72|61.32|61.74|61.34|61.71|61.31|10
1740394850000|2025-02-24 11:00:50|61.73|61.33|61.71|61.31|61.74|61.34|61.69|61.29|7
1740394860000|2025-02-24 11:01:00|61.7|61.3|61.72|61.32|61.73|61.33|61.67|61.27|6
1740394870000|2025-02-24 11:01:10|61.73|61.33|61.72|61.32|61.73|61.33|61.72|61.32|2
1740394880000|2025-02-24 11:01:20|61.71|61.31|61.72|61.32|61.72|61.32|61.71|61.31|2
1740394900000|2025-02-24 11:01:40|61.7|61.3|61.7|61.3|61.72|61.32|61.69|61.29|11
1740394910000|2025-02-24 11:01:50|61.69|61.29|61.67|61.27|61.73|61.33|61.67|61.27|8
1740394920000|2025-02-24 11:02:00|61.66|61.26|61.64|61.24|61.66|61.26|61.61|61.21|8
1740394930000|2025-02-24 11:02:10|61.63|61.23|61.61|61.21|61.63|61.23|61.61|61.21|3
1740394940000|2025-02-24 11:02:20|61.6|61.2|61.6|61.2|61.6|61.2|61.6|61.2|1
1740394950000|2025-02-24 11:02:30|61.59|61.19|61.6|61.2|61.6|61.2|61.59|61.19|2
1740394960000|2025-02-24 11:02:40|61.59|61.19|61.59|61.19|61.6|61.2|61.59|61.19|5
1740394980000|2025-02-24 11:03:00|61.6|61.2|61.6|61.2|61.63|61.23|61.6|61.2|5
1740394990000|2025-02-24 11:03:10|61.59|61.19|61.62|61.22|61.63|61.23|61.59|61.19|6
1740395000000|2025-02-24 11:03:20|61.6|61.2|61.62|61.22|61.64|61.24|61.56|61.16|7
1740395010000|2025-02-24 11:03:30|61.59|61.19|61.63|61.23|61.63|61.23|61.59|61.19|2
1740395020000|2025-02-24 11:03:40|61.62|61.22|61.62|61.22|61.63|61.23|61.62|61.22|3
1740395030000|2025-02-24 11:03:50|61.63|61.23|61.61|61.21|61.63|61.23|61.61|61.21|3
1740395040000|2025-02-24 11:04:00|61.56|61.16|61.61|61.21|61.62|61.22|61.56|61.16|3
1740395050000|2025-02-24 11:04:10|61.6|61.2|61.56|61.16|61.6|61.2|61.56|61.16|6
1740395060000|2025-02-24 11:04:20|61.55|61.15|61.54|61.14|61.55|61.15|61.54|61.14|4
1740395070000|2025-02-24 11:04:30|61.53|61.13|61.52|61.12|61.53|61.13|61.52|61.12|4
1740395080000|2025-02-24 11:04:40|61.47|61.07|61.52|61.12|61.52|61.12|61.47|61.07|2
1740395090000|2025-02-24 11:04:50|61.48|61.08|61.52|61.12|61.54|61.14|61.48|61.08|5
1740395100000|2025-02-24 11:05:00|61.55|61.15|61.54|61.14|61.6|61.2|61.53|61.13|11
1740395110000|2025-02-24 11:05:10|61.51|61.11|61.53|61.13|61.53|61.13|61.51|61.11|4
1740395120000|2025-02-24 11:05:20|61.55|61.15|61.59|61.19|61.6|61.2|61.53|61.13|11
1740395130000|2025-02-24 11:05:30|61.58|61.18|61.61|61.21|61.61|61.21|61.56|61.16|9
1740395140000|2025-02-24 11:05:40|61.6|61.2|61.57|61.17|61.61|61.21|61.56|61.16|9
1740395150000|2025-02-24 11:05:50|61.59|61.19|61.56|61.16|61.61|61.21|61.55|61.15|10
1740395160000|2025-02-24 11:06:00|61.55|61.15|61.53|61.13|61.55|61.15|61.53|61.13|3
1740395170000|2025-02-24 11:06:10|61.54|61.14|61.52|61.12|61.57|61.17|61.52|61.12|7
1740395180000|2025-02-24 11:06:20|61.55|61.15|61.53|61.13|61.56|61.16|61.53|61.13|8
1740395190000|2025-02-24 11:06:30|61.55|61.15|61.59|61.19|61.6|61.2|61.53|61.13|6
1740395200000|2025-02-24 11:06:40|61.57|61.17|61.61|61.21|61.62|61.22|61.56|61.16|6
1740395220000|2025-02-24 11:07:00|61.59|61.19|61.6|61.2|61.61|61.21|61.59|61.19|3
1740395230000|2025-02-24 11:07:10|61.59|61.19|61.57|61.17|61.59|61.19|61.56|61.16|4
1740395240000|2025-02-24 11:07:20|61.52|61.12|61.54|61.14|61.57|61.17|61.52|61.12|5
1740395250000|2025-02-24 11:07:30|61.53|61.13|61.53|61.13|61.53|61.13|61.53|61.13|1
1740395260000|2025-02-24 11:07:40|61.51|61.11|61.51|61.11|61.51|61.11|61.51|61.11|1
1740395280000|2025-02-24 11:08:00|61.5|61.1|61.5|61.1|61.5|61.1|61.5|61.1|1
1740395290000|2025-02-24 11:08:10|61.51|61.11|61.46|61.06|61.51|61.11|61.45|61.05|7
1740395300000|2025-02-24 11:08:20|61.47|61.07|61.45|61.05|61.47|61.07|61.41|61.01|5
1740395310000|2025-02-24 11:08:30|61.44|61.04|61.44|61.04|61.44|61.04|61.39|60.99|4
1740395320000|2025-02-24 11:08:40|61.43|61.03|61.43|61.03|61.44|61.04|61.42|61.02|10
1740395330000|2025-02-24 11:08:50|61.39|60.99|61.43|61.03|61.43|61.03|61.39|60.99|2
1740395340000|2025-02-24 11:09:00|61.37|60.97|61.42|61.02|61.43|61.03|61.36|60.96|6
1740395350000|2025-02-24 11:09:10|61.36|60.96|61.42|61.02|61.44|61.04|61.36|60.96|6
1740395360000|2025-02-24 11:09:20|61.41|61.01|61.44|61.04|61.44|61.04|61.4|61|7
1740395370000|2025-02-24 11:09:30|61.47|61.07|61.44|61.04|61.47|61.07|61.44|61.04|7
1740395380000|2025-02-24 11:09:40|61.46|61.06|61.52|61.12|61.52|61.12|61.46|61.06|6
1740395390000|2025-02-24 11:09:50|61.51|61.11|61.51|61.11|61.51|61.11|61.51|61.11|1
1740395400000|2025-02-24 11:10:00|61.53|61.13|61.53|61.13|61.53|61.13|61.47|61.07|5
1740395410000|2025-02-24 11:10:10|61.52|61.12|61.54|61.14|61.55|61.15|61.52|61.12|8
1740395420000|2025-02-24 11:10:20|61.53|61.13|61.54|61.14|61.56|61.16|61.48|61.08|9
1740395430000|2025-02-24 11:10:30|61.5|61.1|61.53|61.13|61.54|61.14|61.5|61.1|4
1740395440000|2025-02-24 11:10:40|61.47|61.07|61.52|61.12|61.52|61.12|61.47|61.07|4
1740395450000|2025-02-24 11:10:50|61.54|61.14|61.59|61.19|61.59|61.19|61.53|61.13|5
1740395460000|2025-02-24 11:11:00|61.58|61.18|61.62|61.22|61.62|61.22|61.58|61.18|7
1740395470000|2025-02-24 11:11:10|61.63|61.23|61.61|61.21|61.63|61.23|61.58|61.18|4
1740395480000|2025-02-24 11:11:20|61.6|61.2|61.55|61.15|61.6|61.2|61.55|61.15|8
1740395490000|2025-02-24 11:11:30|61.54|61.14|61.55|61.15|61.57|61.17|61.49|61.09|7
1740395500000|2025-02-24 11:11:40|61.59|61.19|61.58|61.18|61.59|61.19|61.58|61.18|2
1740395510000|2025-02-24 11:11:50|61.61|61.21|61.6|61.2|61.61|61.21|61.6|61.2|2
1740395520000|2025-02-24 11:12:00|61.59|61.19|61.55|61.15|61.59|61.19|61.55|61.15|5
1740395530000|2025-02-24 11:12:10|61.54|61.14|61.55|61.15|61.55|61.15|61.54|61.14|2
1740395540000|2025-02-24 11:12:20|61.54|61.14|61.58|61.18|61.59|61.19|61.54|61.14|8
1740395550000|2025-02-24 11:12:30|61.6|61.2|61.6|61.2|61.6|61.2|61.6|61.2|1
1740395560000|2025-02-24 11:12:40|61.59|61.19|61.6|61.2|61.6|61.2|61.59|61.19|2
1740395570000|2025-02-24 11:12:50|61.59|61.19|61.59|61.19|61.6|61.2|61.59|61.19|3
1740395580000|2025-02-24 11:13:00|61.58|61.18|61.59|61.19|61.59|61.19|61.58|61.18|2
1740395590000|2025-02-24 11:13:10|61.62|61.22|61.58|61.18|61.62|61.22|61.58|61.18|7
1740395600000|2025-02-24 11:13:20|61.55|61.15|61.56|61.16|61.56|61.16|61.54|61.14|8
1740395610000|2025-02-24 11:13:30|61.5|61.1|61.51|61.11|61.55|61.15|61.5|61.1|5
1740395620000|2025-02-24 11:13:40|61.52|61.12|61.52|61.12|61.52|61.12|61.52|61.12|1
1740395630000|2025-02-24 11:13:50|61.51|61.11|61.51|61.11|61.51|61.11|61.51|61.11|1
1740395640000|2025-02-24 11:14:00|61.53|61.13|61.53|61.13|61.53|61.13|61.52|61.12|3
1740395650000|2025-02-24 11:14:10|61.55|61.15|61.53|61.13|61.55|61.15|61.53|61.13|5
1740395660000|2025-02-24 11:14:20|61.54|61.14|61.55|61.15|61.55|61.15|61.48|61.08|4
1740395670000|2025-02-24 11:14:30|61.54|61.14|61.55|61.15|61.55|61.15|61.51|61.11|4
1740395680000|2025-02-24 11:14:40|61.56|61.16|61.61|61.21|61.61|61.21|61.56|61.16|4
1740395690000|2025-02-24 11:14:50|61.6|61.2|61.6|61.2|61.6|61.2|61.56|61.16|8
1740395700000|2025-02-24 11:15:00|61.59|61.19|61.55|61.15|61.6|61.2|61.55|61.15|7
1740395720000|2025-02-24 11:15:20|61.54|61.14|61.53|61.13|61.54|61.14|61.47|61.07|4
1740395730000|2025-02-24 11:15:30|61.54|61.14|61.53|61.13|61.55|61.15|61.53|61.13|4
1740395750000|2025-02-24 11:15:50|61.47|61.07|61.55|61.15|61.55|61.15|61.47|61.07|4
1740395760000|2025-02-24 11:16:00|61.54|61.14|61.6|61.2|61.61|61.21|61.53|61.13|8
1740395770000|2025-02-24 11:16:10|61.59|61.19|61.52|61.12|61.6|61.2|61.52|61.12|9
1740395780000|2025-02-24 11:16:20|61.51|61.11|61.51|61.11|61.52|61.12|61.51|61.11|3
1740395790000|2025-02-24 11:16:30|61.46|61.06|61.51|61.11|61.51|61.11|61.46|61.06|2
1740395800000|2025-02-24 11:16:40|61.5|61.1|61.47|61.07|61.5|61.1|61.47|61.07|2
1740395810000|2025-02-24 11:16:50|61.48|61.08|61.45|61.05|61.49|61.09|61.45|61.05|6
1740395820000|2025-02-24 11:17:00|61.4|61|61.47|61.07|61.47|61.07|61.4|61|5
1740395830000|2025-02-24 11:17:10|61.46|61.06|61.5|61.1|61.5|61.1|61.42|61.02|7
1740395840000|2025-02-24 11:17:20|61.48|61.08|61.5|61.1|61.51|61.11|61.45|61.05|10
1740395850000|2025-02-24 11:17:30|61.48|61.08|61.46|61.06|61.48|61.08|61.46|61.06|4
1740395860000|2025-02-24 11:17:40|61.5|61.1|61.46|61.06|61.51|61.11|61.46|61.06|7
1740395880000|2025-02-24 11:18:00|61.41|61.01|61.46|61.06|61.47|61.07|61.41|61.01|4
1740395890000|2025-02-24 11:18:10|61.47|61.07|61.49|61.09|61.5|61.1|61.46|61.06|7
1740395910000|2025-02-24 11:18:30|61.5|61.1|61.5|61.1|61.52|61.12|61.5|61.1|4
1740395920000|2025-02-24 11:18:40|61.46|61.06|61.49|61.09|61.49|61.09|61.46|61.06|4
1740395970000|2025-02-24 11:19:30|61.52|61.12|61.49|61.09|61.52|61.12|61.49|61.09|3
1740395980000|2025-02-24 11:19:40|61.45|61.05|61.46|61.06|61.46|61.06|61.45|61.05|2
1740395990000|2025-02-24 11:19:50|61.47|61.07|61.42|61.02|61.48|61.08|61.42|61.02|5
1740396000000|2025-02-24 11:20:00|61.46|61.06|61.5|61.1|61.5|61.1|61.43|61.03|12
1740396010000|2025-02-24 11:20:10|61.49|61.09|61.49|61.09|61.51|61.11|61.48|61.08|7
1740396020000|2025-02-24 11:20:20|61.5|61.1|61.49|61.09|61.5|61.1|61.49|61.09|2
1740396040000|2025-02-24 11:20:40|61.52|61.12|61.5|61.1|61.52|61.12|61.5|61.1|3
1740396050000|2025-02-24 11:20:50|61.49|61.09|61.5|61.1|61.53|61.13|61.49|61.09|7
1740396120000|2025-02-24 11:22:00|61.49|61.09|61.49|61.09|61.49|61.09|61.49|61.09|1
1740396140000|2025-02-24 11:22:20|61.46|61.06|61.49|61.09|61.51|61.11|61.46|61.06|6
1740396150000|2025-02-24 11:22:30|61.52|61.12|61.49|61.09|61.52|61.12|61.49|61.09|4
1740396170000|2025-02-24 11:22:50|61.46|61.06|61.46|61.06|61.46|61.06|61.46|61.06|1
1740396180000|2025-02-24 11:23:00|61.47|61.07|61.48|61.08|61.48|61.08|61.46|61.06|4
1740396190000|2025-02-24 11:23:10|61.51|61.11|61.49|61.09|61.51|61.11|61.49|61.09|5
1740396200000|2025-02-24 11:23:20|61.48|61.08|61.45|61.05|61.48|61.08|61.44|61.04|3
1740396210000|2025-02-24 11:23:30|61.46|61.06|61.5|61.1|61.51|61.11|61.46|61.06|5
1740396220000|2025-02-24 11:23:40|61.49|61.09|61.49|61.09|61.49|61.09|61.49|61.09|1
1740396230000|2025-02-24 11:23:50|61.52|61.12|61.5|61.1|61.52|61.12|61.5|61.1|3
1740396240000|2025-02-24 11:24:00|61.47|61.07|61.46|61.06|61.47|61.07|61.46|61.06|2
1740396250000|2025-02-24 11:24:10|61.47|61.07|61.58|61.18|61.58|61.18|61.47|61.07|8
1740396260000|2025-02-24 11:24:20|61.59|61.19|61.6|61.2|61.6|61.2|61.57|61.17|4
1740396270000|2025-02-24 11:24:30|61.59|61.19|61.58|61.18|61.59|61.19|61.58|61.18|2
1740396280000|2025-02-24 11:24:40|61.6|61.2|61.59|61.19|61.6|61.2|61.59|61.19|2
1740396290000|2025-02-24 11:24:50|61.62|61.22|61.6|61.2|61.62|61.22|61.6|61.2|3
1740396310000|2025-02-24 11:25:10|61.59|61.19|61.6|61.2|61.6|61.2|61.59|61.19|2
1740396320000|2025-02-24 11:25:20|61.63|61.23|61.65|61.25|61.65|61.25|61.6|61.2|6
1740396330000|2025-02-24 11:25:30|61.66|61.26|61.68|61.28|61.7|61.3|61.66|61.26|9
1740396340000|2025-02-24 11:25:40|61.65|61.25|61.65|61.25|61.65|61.25|61.65|61.25|1
1740396350000|2025-02-24 11:25:50|61.68|61.28|61.65|61.25|61.68|61.28|61.65|61.25|4
1740396360000|2025-02-24 11:26:00|61.64|61.24|61.64|61.24|61.64|61.24|61.64|61.24|1
1740396370000|2025-02-24 11:26:10|61.65|61.25|61.64|61.24|61.65|61.25|61.64|61.24|2
1740396380000|2025-02-24 11:26:20|61.67|61.27|61.66|61.26|61.69|61.29|61.66|61.26|6
1740396390000|2025-02-24 11:26:30|61.65|61.25|61.65|61.25|61.66|61.26|61.65|61.25|3
1740396400000|2025-02-24 11:26:40|61.67|61.27|61.66|61.26|61.67|61.27|61.66|61.26|2
1740396410000|2025-02-24 11:26:50|61.68|61.28|61.67|61.27|61.69|61.29|61.66|61.26|7
1740396420000|2025-02-24 11:27:00|61.68|61.28|61.73|61.33|61.73|61.33|61.68|61.28|4
1740396440000|2025-02-24 11:27:20|61.76|61.36|61.73|61.33|61.77|61.37|61.73|61.33|3
1740396450000|2025-02-24 11:27:30|61.74|61.34|61.8|61.4|61.8|61.4|61.74|61.34|4
1740396460000|2025-02-24 11:27:40|61.81|61.41|61.83|61.43|61.85|61.45|61.81|61.41|5
1740396470000|2025-02-24 11:27:50|61.79|61.39|61.86|61.46|61.86|61.46|61.79|61.39|8
1740396480000|2025-02-24 11:28:00|61.85|61.45|61.86|61.46|61.89|61.49|61.84|61.44|10
1740396490000|2025-02-24 11:28:10|61.87|61.47|61.87|61.47|61.88|61.48|61.86|61.46|6
1740396500000|2025-02-24 11:28:20|61.86|61.46|61.87|61.47|61.91|61.51|61.86|61.46|13
1740396510000|2025-02-24 11:28:30|61.86|61.46|61.87|61.47|61.88|61.48|61.86|61.46|5
1740396520000|2025-02-24 11:28:40|61.88|61.48|61.87|61.47|61.89|61.49|61.86|61.46|5
1740396530000|2025-02-24 11:28:50|61.88|61.48|61.88|61.48|61.88|61.48|61.86|61.46|6
1740396540000|2025-02-24 11:29:00|61.86|61.46|61.86|61.46|61.88|61.48|61.86|61.46|6
1740396550000|2025-02-24 11:29:10|61.87|61.47|61.87|61.47|61.88|61.48|61.86|61.46|9
1740396560000|2025-02-24 11:29:20|61.88|61.48|61.88|61.48|61.88|61.48|61.86|61.46|6
1740396570000|2025-02-24 11:29:30|61.86|61.46|61.89|61.49|61.92|61.52|61.86|61.46|8
1740396580000|2025-02-24 11:29:40|61.9|61.5|61.87|61.47|61.9|61.5|61.87|61.47|9
1740396590000|2025-02-24 11:29:50|61.88|61.48|61.91|61.51|61.91|61.51|61.88|61.48|2
1740396610000|2025-02-24 11:30:10|61.92|61.52|61.91|61.51|61.92|61.52|61.9|61.5|4
1740396620000|2025-02-24 11:30:20|61.9|61.5|61.9|61.5|61.91|61.51|61.9|61.5|3
1740396630000|2025-02-24 11:30:30|61.91|61.51|61.92|61.52|61.92|61.52|61.91|61.51|2
1740396640000|2025-02-24 11:30:40|61.91|61.51|61.85|61.45|61.91|61.51|61.83|61.43|5
1740396650000|2025-02-24 11:30:50|61.86|61.46|61.83|61.43|61.86|61.46|61.8|61.4|4
1740396660000|2025-02-24 11:31:00|61.84|61.44|61.9|61.5|61.9|61.5|61.83|61.43|7
1740396670000|2025-02-24 11:31:10|61.85|61.45|61.86|61.46|61.86|61.46|61.85|61.45|2
1740396680000|2025-02-24 11:31:20|61.85|61.45|61.85|61.45|61.85|61.45|61.84|61.44|3
1740396690000|2025-02-24 11:31:30|61.84|61.44|61.91|61.51|61.91|61.51|61.84|61.44|5
1740396700000|2025-02-24 11:31:40|61.92|61.52|61.91|61.51|61.93|61.53|61.91|61.51|4
1740396720000|2025-02-24 11:32:00|61.9|61.5|61.92|61.52|61.94|61.54|61.9|61.5|5
1740396730000|2025-02-24 11:32:10|61.91|61.51|61.97|61.57|61.98|61.58|61.9|61.5|5
1740396740000|2025-02-24 11:32:20|62.01|61.61|62.02|61.62|62.03|61.63|62.01|61.61|4
1740396750000|2025-02-24 11:32:30|62.01|61.61|61.97|61.57|62.01|61.61|61.94|61.54|9
1740396760000|2025-02-24 11:32:40|61.93|61.53|61.95|61.55|61.95|61.55|61.93|61.53|7
1740396770000|2025-02-24 11:32:50|61.96|61.56|61.94|61.54|61.96|61.56|61.94|61.54|3
1740396780000|2025-02-24 11:33:00|61.91|61.51|61.96|61.56|61.96|61.56|61.91|61.51|5
1740396790000|2025-02-24 11:33:10|61.97|61.57|61.96|61.56|62.02|61.62|61.96|61.56|9
1740396800000|2025-02-24 11:33:20|61.95|61.55|61.94|61.54|61.96|61.56|61.94|61.54|6
1740396810000|2025-02-24 11:33:30|61.95|61.55|61.95|61.55|61.95|61.55|61.94|61.54|3
1740396820000|2025-02-24 11:33:40|61.94|61.54|61.94|61.54|61.94|61.54|61.94|61.54|1
1740396830000|2025-02-24 11:33:50|61.92|61.52|61.94|61.54|61.94|61.54|61.92|61.52|2
1740396840000|2025-02-24 11:34:00|61.9|61.5|61.94|61.54|61.94|61.54|61.88|61.48|5
1740396850000|2025-02-24 11:34:10|61.93|61.53|61.93|61.53|61.93|61.53|61.93|61.53|1
1740396860000|2025-02-24 11:34:20|61.94|61.54|61.94|61.54|61.95|61.55|61.94|61.54|3
1740396870000|2025-02-24 11:34:30|61.95|61.55|61.96|61.56|61.97|61.57|61.91|61.51|6
1740396880000|2025-02-24 11:34:40|61.9|61.5|61.96|61.56|61.96|61.56|61.9|61.5|4
1740396890000|2025-02-24 11:34:50|61.95|61.55|61.94|61.54|61.95|61.55|61.94|61.54|2
1740396900000|2025-02-24 11:35:00|61.9|61.5|61.95|61.55|61.96|61.56|61.9|61.5|7
1740396910000|2025-02-24 11:35:10|61.96|61.56|61.96|61.56|61.96|61.56|61.94|61.54|5
1740396920000|2025-02-24 11:35:20|61.95|61.55|61.95|61.55|61.95|61.55|61.95|61.55|1
1740396930000|2025-02-24 11:35:30|61.96|61.56|61.96|61.56|61.96|61.56|61.96|61.56|1
1740396940000|2025-02-24 11:35:40|61.95|61.55|61.94|61.54|61.95|61.55|61.94|61.54|2
1740396970000|2025-02-24 11:36:10|61.93|61.53|61.93|61.53|61.93|61.53|61.93|61.53|1
1740396980000|2025-02-24 11:36:20|61.92|61.52|61.86|61.46|61.92|61.52|61.83|61.43|7
1740396990000|2025-02-24 11:36:30|61.83|61.43|61.85|61.45|61.86|61.46|61.83|61.43|3
1740397000000|2025-02-24 11:36:40|61.82|61.42|61.86|61.46|61.86|61.46|61.82|61.42|7
1740397010000|2025-02-24 11:36:50|61.81|61.41|61.84|61.44|61.85|61.45|61.81|61.41|3
1740397020000|2025-02-24 11:37:00|61.83|61.43|61.83|61.43|61.84|61.44|61.83|61.43|5
1740397030000|2025-02-24 11:37:10|61.84|61.44|61.84|61.44|61.85|61.45|61.83|61.43|6
1740397050000|2025-02-24 11:37:30|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|2
1740397060000|2025-02-24 11:37:40|61.85|61.45|61.85|61.45|61.91|61.51|61.84|61.44|10
1740397070000|2025-02-24 11:37:50|61.81|61.41|61.84|61.44|61.84|61.44|61.81|61.41|2
1740397080000|2025-02-24 11:38:00|61.83|61.43|61.83|61.43|61.83|61.43|61.8|61.4|3
1740397090000|2025-02-24 11:38:10|61.82|61.42|61.77|61.37|61.83|61.43|61.76|61.36|10
1740397100000|2025-02-24 11:38:20|61.78|61.38|61.76|61.36|61.78|61.38|61.76|61.36|7
1740397110000|2025-02-24 11:38:30|61.77|61.37|61.83|61.43|61.85|61.45|61.76|61.36|7
1740397130000|2025-02-24 11:38:50|61.8|61.4|61.83|61.43|61.83|61.43|61.8|61.4|2
1740397140000|2025-02-24 11:39:00|61.84|61.44|61.83|61.43|61.84|61.44|61.83|61.43|4
1740397150000|2025-02-24 11:39:10|61.84|61.44|61.84|61.44|61.84|61.44|61.84|61.44|1
1740397160000|2025-02-24 11:39:20|61.83|61.43|61.83|61.43|61.83|61.43|61.83|61.43|1
1740397170000|2025-02-24 11:39:30|61.78|61.38|61.83|61.43|61.83|61.43|61.78|61.38|3
1740397180000|2025-02-24 11:39:40|61.82|61.42|61.84|61.44|61.85|61.45|61.82|61.42|4
1740397190000|2025-02-24 11:39:50|61.82|61.42|61.84|61.44|61.85|61.45|61.82|61.42|3
1740397200000|2025-02-24 11:40:00|61.85|61.45|61.92|61.52|61.92|61.52|61.85|61.45|5
1740397210000|2025-02-24 11:40:10|61.93|61.53|61.92|61.52|61.93|61.53|61.91|61.51|6
1740397220000|2025-02-24 11:40:20|61.91|61.51|61.91|61.51|61.91|61.51|61.9|61.5|3
1740397230000|2025-02-24 11:40:30|61.95|61.55|61.92|61.52|61.95|61.55|61.91|61.51|9
1740397240000|2025-02-24 11:40:40|61.91|61.51|61.91|61.51|61.92|61.52|61.9|61.5|7
1740397250000|2025-02-24 11:40:50|61.9|61.5|61.91|61.51|61.92|61.52|61.9|61.5|6
1740397260000|2025-02-24 11:41:00|61.92|61.52|61.92|61.52|61.94|61.54|61.91|61.51|5
1740397280000|2025-02-24 11:41:20|61.94|61.54|61.93|61.53|61.94|61.54|61.93|61.53|2
1740397290000|2025-02-24 11:41:30|61.92|61.52|61.94|61.54|61.94|61.54|61.91|61.51|6
1740397300000|2025-02-24 11:41:40|61.95|61.55|61.93|61.53|61.95|61.55|61.9|61.5|7
1740397310000|2025-02-24 11:41:50|61.91|61.51|61.93|61.53|61.93|61.53|61.91|61.51|5
1740397320000|2025-02-24 11:42:00|61.91|61.51|61.88|61.48|61.93|61.53|61.88|61.48|7
1740397330000|2025-02-24 11:42:10|61.92|61.52|61.92|61.52|61.92|61.52|61.86|61.46|3
1740397340000|2025-02-24 11:42:20|61.9|61.5|61.91|61.51|61.91|61.51|61.9|61.5|2
1740397350000|2025-02-24 11:42:30|61.93|61.53|61.91|61.51|61.94|61.54|61.91|61.51|7
1740397360000|2025-02-24 11:42:40|61.92|61.52|61.92|61.52|61.92|61.52|61.91|61.51|3
1740397380000|2025-02-24 11:43:00|61.91|61.51|61.92|61.52|61.92|61.52|61.91|61.51|2
1740397390000|2025-02-24 11:43:10|61.91|61.51|61.92|61.52|61.93|61.53|61.91|61.51|4
1740397400000|2025-02-24 11:43:20|61.91|61.51|61.92|61.52|61.92|61.52|61.91|61.51|4
1740397410000|2025-02-24 11:43:30|61.91|61.51|61.92|61.52|61.92|61.52|61.91|61.51|2
1740397420000|2025-02-24 11:43:40|61.86|61.46|61.86|61.46|61.91|61.51|61.84|61.44|9
1740397430000|2025-02-24 11:43:50|61.85|61.45|61.85|61.45|61.86|61.46|61.82|61.42|7
1740397440000|2025-02-24 11:44:00|61.82|61.42|61.87|61.47|61.9|61.5|61.82|61.42|12
1740397450000|2025-02-24 11:44:10|61.86|61.46|61.84|61.44|61.86|61.46|61.82|61.42|4
1740397470000|2025-02-24 11:44:30|61.83|61.43|61.82|61.42|61.83|61.43|61.82|61.42|2
1740397480000|2025-02-24 11:44:40|61.83|61.43|61.82|61.42|61.84|61.44|61.82|61.42|4
1740397490000|2025-02-24 11:44:50|61.83|61.43|61.82|61.42|61.84|61.44|61.82|61.42|5
1740397500000|2025-02-24 11:45:00|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|4
1740397510000|2025-02-24 11:45:10|61.82|61.42|61.83|61.43|61.83|61.43|61.82|61.42|4
1740397520000|2025-02-24 11:45:20|61.81|61.41|61.82|61.42|61.84|61.44|61.81|61.41|8
1740397530000|2025-02-24 11:45:30|61.83|61.43|61.82|61.42|61.84|61.44|61.82|61.42|4
1740397540000|2025-02-24 11:45:40|61.83|61.43|61.82|61.42|61.83|61.43|61.81|61.41|5
1740397550000|2025-02-24 11:45:50|61.83|61.43|61.82|61.42|61.84|61.44|61.82|61.42|4
1740397560000|2025-02-24 11:46:00|61.83|61.43|61.83|61.43|61.83|61.43|61.83|61.43|1
1740397580000|2025-02-24 11:46:20|61.82|61.42|61.82|61.42|61.83|61.43|61.81|61.41|6
1740397590000|2025-02-24 11:46:30|61.83|61.43|61.82|61.42|61.84|61.44|61.82|61.42|3
1740397600000|2025-02-24 11:46:40|61.81|61.41|61.82|61.42|61.82|61.42|61.8|61.4|6
1740397610000|2025-02-24 11:46:50|61.8|61.4|61.82|61.42|61.82|61.42|61.8|61.4|5
1740397620000|2025-02-24 11:47:00|61.81|61.41|61.82|61.42|61.82|61.42|61.81|61.41|2
1740397630000|2025-02-24 11:47:10|61.83|61.43|61.83|61.43|61.84|61.44|61.82|61.42|5
1740397650000|2025-02-24 11:47:30|61.82|61.42|61.82|61.42|61.84|61.44|61.82|61.42|4
1740397660000|2025-02-24 11:47:40|61.83|61.43|61.82|61.42|61.84|61.44|61.82|61.42|6
1740397670000|2025-02-24 11:47:50|61.83|61.43|61.82|61.42|61.83|61.43|61.82|61.42|6
1740397680000|2025-02-24 11:48:00|61.83|61.43|61.83|61.43|61.83|61.43|61.81|61.41|7
1740397690000|2025-02-24 11:48:10|61.82|61.42|61.86|61.46|61.9|61.5|61.82|61.42|11
1740397700000|2025-02-24 11:48:20|61.87|61.47|61.89|61.49|61.89|61.49|61.86|61.46|6
1740397710000|2025-02-24 11:48:30|61.9|61.5|61.91|61.51|61.91|61.51|61.87|61.47|8
1740397740000|2025-02-24 11:49:00|61.9|61.5|61.92|61.52|61.92|61.52|61.9|61.5|4
1740397750000|2025-02-24 11:49:10|61.91|61.51|61.92|61.52|61.93|61.53|61.91|61.51|3
1740397770000|2025-02-24 11:49:30|61.84|61.44|61.84|61.44|61.84|61.44|61.8|61.4|3
1740397780000|2025-02-24 11:49:40|61.83|61.43|61.84|61.44|61.85|61.45|61.83|61.43|4
1740397790000|2025-02-24 11:49:50|61.83|61.43|61.83|61.43|61.83|61.43|61.8|61.4|5
1740397800000|2025-02-24 11:50:00|61.82|61.42|61.84|61.44|61.84|61.44|61.82|61.42|5
1740397810000|2025-02-24 11:50:10|61.85|61.45|61.84|61.44|61.85|61.45|61.83|61.43|4
1740397820000|2025-02-24 11:50:20|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|4
1740397830000|2025-02-24 11:50:30|61.83|61.43|61.83|61.43|61.84|61.44|61.82|61.42|7
1740397840000|2025-02-24 11:50:40|61.88|61.48|61.91|61.51|61.93|61.53|61.88|61.48|4
1740397850000|2025-02-24 11:50:50|61.93|61.53|61.92|61.52|61.93|61.53|61.91|61.51|5
1740397860000|2025-02-24 11:51:00|61.93|61.53|61.91|61.51|61.93|61.53|61.91|61.51|3
1740397870000|2025-02-24 11:51:10|61.93|61.53|61.92|61.52|61.93|61.53|61.92|61.52|2
1740397880000|2025-02-24 11:51:20|61.93|61.53|61.92|61.52|61.93|61.53|61.92|61.52|2
1740397890000|2025-02-24 11:51:30|61.91|61.51|61.9|61.5|61.91|61.51|61.9|61.5|2
1740397910000|2025-02-24 11:51:50|61.93|61.53|61.91|61.51|61.93|61.53|61.9|61.5|7
1740397920000|2025-02-24 11:52:00|61.9|61.5|61.92|61.52|61.92|61.52|61.9|61.5|5
1740397930000|2025-02-24 11:52:10|61.91|61.51|61.91|61.51|61.91|61.51|61.91|61.51|1
1740397940000|2025-02-24 11:52:20|61.93|61.53|61.91|61.51|61.93|61.53|61.91|61.51|2
1740397970000|2025-02-24 11:52:50|61.9|61.5|61.9|61.5|61.92|61.52|61.9|61.5|3
1740397980000|2025-02-24 11:53:00|61.91|61.51|61.92|61.52|61.92|61.52|61.91|61.51|2
1740398000000|2025-02-24 11:53:20|61.91|61.51|61.91|61.51|61.92|61.52|61.91|61.51|9
1740398010000|2025-02-24 11:53:30|61.92|61.52|61.92|61.52|61.92|61.52|61.92|61.52|1
1740398040000|2025-02-24 11:54:00|61.93|61.53|61.92|61.52|61.93|61.53|61.91|61.51|3
1740398050000|2025-02-24 11:54:10|61.93|61.53|61.95|61.55|61.95|61.55|61.92|61.52|5
1740398060000|2025-02-24 11:54:20|61.97|61.57|61.98|61.58|61.98|61.58|61.96|61.56|4
1740398070000|2025-02-24 11:54:30|61.99|61.59|61.98|61.58|62|61.6|61.98|61.58|4
1740398080000|2025-02-24 11:54:40|61.99|61.59|61.99|61.59|61.99|61.59|61.99|61.59|1
1740398090000|2025-02-24 11:54:50|61.98|61.58|61.99|61.59|61.99|61.59|61.98|61.58|2
1740398100000|2025-02-24 11:55:00|61.98|61.58|61.93|61.53|61.99|61.59|61.93|61.53|7
1740398110000|2025-02-24 11:55:10|61.94|61.54|61.99|61.59|61.99|61.59|61.89|61.49|8
1740398120000|2025-02-24 11:55:20|61.98|61.58|61.99|61.59|61.99|61.59|61.98|61.58|2
1740398130000|2025-02-24 11:55:30|62.01|61.61|61.99|61.59|62.01|61.61|61.98|61.58|5
1740398170000|2025-02-24 11:56:10|62|61.6|61.99|61.59|62|61.6|61.99|61.59|2
1740398200000|2025-02-24 11:56:40|62|61.6|61.98|61.58|62|61.6|61.98|61.58|4
1740398210000|2025-02-24 11:56:50|62|61.6|62|61.6|62|61.6|61.99|61.59|3
1740398220000|2025-02-24 11:57:00|61.99|61.59|61.99|61.59|62.01|61.61|61.99|61.59|3
1740398230000|2025-02-24 11:57:10|61.98|61.58|61.93|61.53|61.98|61.58|61.91|61.51|5
1740398240000|2025-02-24 11:57:20|61.95|61.55|61.93|61.53|61.97|61.57|61.92|61.52|5
1740398260000|2025-02-24 11:57:40|61.94|61.54|61.93|61.53|61.94|61.54|61.93|61.53|4
1740398270000|2025-02-24 11:57:50|61.97|61.57|61.97|61.57|61.97|61.57|61.97|61.57|1
1740398280000|2025-02-24 11:58:00|61.95|61.55|61.93|61.53|61.95|61.55|61.93|61.53|6
1740398290000|2025-02-24 11:58:10|61.94|61.54|61.94|61.54|61.94|61.54|61.93|61.53|3
1740398300000|2025-02-24 11:58:20|61.95|61.55|61.94|61.54|61.95|61.55|61.94|61.54|2
1740398320000|2025-02-24 11:58:40|61.95|61.55|61.94|61.54|61.95|61.55|61.94|61.54|2
1740398330000|2025-02-24 11:58:50|61.95|61.55|61.94|61.54|61.95|61.55|61.94|61.54|2
1740398340000|2025-02-24 11:59:00|61.95|61.55|61.92|61.52|61.95|61.55|61.92|61.52|3
1740398370000|2025-02-24 11:59:30|61.91|61.51|61.92|61.52|61.92|61.52|61.91|61.51|2
1740398410000|2025-02-24 12:00:10|61.93|61.53|61.91|61.51|61.94|61.54|61.88|61.48|6
1740398420000|2025-02-24 12:00:20|61.9|61.5|61.91|61.51|61.91|61.51|61.9|61.5|4
1740398430000|2025-02-24 12:00:30|61.9|61.5|61.84|61.44|61.91|61.51|61.83|61.43|10
1740398440000|2025-02-24 12:00:40|61.85|61.45|61.82|61.42|61.85|61.45|61.82|61.42|6
1740398450000|2025-02-24 12:00:50|61.83|61.43|61.83|61.43|61.83|61.43|61.82|61.42|5
1740398460000|2025-02-24 12:01:00|61.82|61.42|61.82|61.42|61.83|61.43|61.8|61.4|7
1740398470000|2025-02-24 12:01:10|61.8|61.4|61.82|61.42|61.83|61.43|61.8|61.4|8
1740398480000|2025-02-24 12:01:20|61.83|61.43|61.83|61.43|61.91|61.51|61.83|61.43|8
1740398490000|2025-02-24 12:01:30|61.81|61.41|61.83|61.43|61.83|61.43|61.81|61.41|2
1740398500000|2025-02-24 12:01:40|61.81|61.41|61.82|61.42|61.83|61.43|61.81|61.41|7
1740398510000|2025-02-24 12:01:50|61.75|61.35|61.77|61.37|61.82|61.42|61.75|61.35|8
1740398520000|2025-02-24 12:02:00|61.78|61.38|61.8|61.4|61.8|61.4|61.77|61.37|7
1740398530000|2025-02-24 12:02:10|61.79|61.39|61.78|61.38|61.82|61.42|61.76|61.36|13
1740398540000|2025-02-24 12:02:20|61.76|61.36|61.79|61.39|61.79|61.39|61.76|61.36|2
1740398550000|2025-02-24 12:02:30|61.83|61.43|61.82|61.42|61.83|61.43|61.81|61.41|5
1740398560000|2025-02-24 12:02:40|61.83|61.43|61.82|61.42|61.83|61.43|61.82|61.42|2
1740398570000|2025-02-24 12:02:50|61.83|61.43|61.82|61.42|61.83|61.43|61.81|61.41|9
1740398580000|2025-02-24 12:03:00|61.83|61.43|61.74|61.34|61.83|61.43|61.74|61.34|14
1740398590000|2025-02-24 12:03:10|61.75|61.35|61.8|61.4|61.81|61.41|61.75|61.35|9
1740398600000|2025-02-24 12:03:20|61.74|61.34|61.75|61.35|61.75|61.35|61.74|61.34|6
1740398610000|2025-02-24 12:03:30|61.76|61.36|61.74|61.34|61.76|61.36|61.73|61.33|7
1740398620000|2025-02-24 12:03:40|61.75|61.35|61.71|61.31|61.75|61.35|61.69|61.29|3
1740398630000|2025-02-24 12:03:50|61.72|61.32|61.73|61.33|61.73|61.33|61.71|61.31|4
1740398640000|2025-02-24 12:04:00|61.74|61.34|61.72|61.32|61.74|61.34|61.71|61.31|6
1740398650000|2025-02-24 12:04:10|61.71|61.31|61.71|61.31|61.71|61.31|61.71|61.31|1
1740398660000|2025-02-24 12:04:20|61.72|61.32|61.73|61.33|61.73|61.33|61.7|61.3|4
1740398670000|2025-02-24 12:04:30|61.67|61.27|61.7|61.3|61.72|61.32|61.67|61.27|4
1740398680000|2025-02-24 12:04:40|61.71|61.31|61.72|61.32|61.72|61.32|61.71|61.31|2
1740398690000|2025-02-24 12:04:50|61.66|61.26|61.71|61.31|61.71|61.31|61.66|61.26|2
1740398700000|2025-02-24 12:05:00|61.72|61.32|61.67|61.27|61.72|61.32|61.65|61.25|8
1740398710000|2025-02-24 12:05:10|61.66|61.26|61.7|61.3|61.72|61.32|61.66|61.26|7
1740398720000|2025-02-24 12:05:20|61.71|61.31|61.72|61.32|61.72|61.32|61.71|61.31|2
1740398730000|2025-02-24 12:05:30|61.7|61.3|61.7|61.3|61.7|61.3|61.7|61.3|1
1740398750000|2025-02-24 12:05:50|61.71|61.31|61.72|61.32|61.72|61.32|61.71|61.31|4
1740398760000|2025-02-24 12:06:00|61.7|61.3|61.64|61.24|61.7|61.3|61.63|61.23|12
1740398770000|2025-02-24 12:06:10|61.65|61.25|61.64|61.24|61.66|61.26|61.64|61.24|3
1740398780000|2025-02-24 12:06:20|61.65|61.25|61.69|61.29|61.7|61.3|61.65|61.25|6
1740398790000|2025-02-24 12:06:30|61.7|61.3|61.7|61.3|61.73|61.33|61.69|61.29|9
1740398800000|2025-02-24 12:06:40|61.71|61.31|61.7|61.3|61.72|61.32|61.7|61.3|7
1740398810000|2025-02-24 12:06:50|61.71|61.31|61.68|61.28|61.71|61.31|61.68|61.28|6
1740398820000|2025-02-24 12:07:00|61.69|61.29|61.69|61.29|61.73|61.33|61.69|61.29|6
1740398830000|2025-02-24 12:07:10|61.64|61.24|61.69|61.29|61.69|61.29|61.63|61.23|8
1740398840000|2025-02-24 12:07:20|61.7|61.3|61.72|61.32|61.72|61.32|61.7|61.3|4
1740398850000|2025-02-24 12:07:30|61.73|61.33|61.71|61.31|61.73|61.33|61.71|61.31|6
1740398860000|2025-02-24 12:07:40|61.72|61.32|61.7|61.3|61.73|61.33|61.7|61.3|3
1740398870000|2025-02-24 12:07:50|61.71|61.31|61.72|61.32|61.72|61.32|61.7|61.3|6
1740398880000|2025-02-24 12:08:00|61.7|61.3|61.72|61.32|61.73|61.33|61.7|61.3|4
1740398890000|2025-02-24 12:08:10|61.71|61.31|61.73|61.33|61.73|61.33|61.71|61.31|3
1740398900000|2025-02-24 12:08:20|61.71|61.31|61.72|61.32|61.72|61.32|61.71|61.31|2
1740398910000|2025-02-24 12:08:30|61.73|61.33|61.73|61.33|61.73|61.33|61.73|61.33|1
1740398920000|2025-02-24 12:08:40|61.71|61.31|61.72|61.32|61.72|61.32|61.71|61.31|2
1740398930000|2025-02-24 12:08:50|61.73|61.33|61.73|61.33|61.73|61.33|61.73|61.33|1
1740398950000|2025-02-24 12:09:10|61.71|61.31|61.71|61.31|61.71|61.31|61.71|61.31|1
1740398960000|2025-02-24 12:09:20|61.7|61.3|61.71|61.31|61.71|61.31|61.7|61.3|2
1740398970000|2025-02-24 12:09:30|61.7|61.3|61.7|61.3|61.72|61.32|61.69|61.29|7
1740398990000|2025-02-24 12:09:50|61.72|61.32|61.71|61.31|61.73|61.33|61.7|61.3|5
1740399000000|2025-02-24 12:10:00|61.72|61.32|61.7|61.3|61.72|61.32|61.7|61.3|4
1740399010000|2025-02-24 12:10:10|61.71|61.31|61.71|61.31|61.71|61.31|61.71|61.31|1
1740399020000|2025-02-24 12:10:20|61.7|61.3|61.71|61.31|61.73|61.33|61.7|61.3|4
1740399030000|2025-02-24 12:10:30|61.72|61.32|61.72|61.32|61.72|61.32|61.72|61.32|1
1740399040000|2025-02-24 12:10:40|61.71|61.31|61.69|61.29|61.72|61.32|61.69|61.29|4
1740399050000|2025-02-24 12:10:50|61.67|61.27|61.64|61.24|61.67|61.27|61.62|61.22|6
1740399060000|2025-02-24 12:11:00|61.67|61.27|61.69|61.29|61.69|61.29|61.63|61.23|7
1740399070000|2025-02-24 12:11:10|61.68|61.28|61.62|61.22|61.69|61.29|61.62|61.22|8
1740399080000|2025-02-24 12:11:20|61.61|61.21|61.62|61.22|61.63|61.23|61.61|61.21|4
1740399090000|2025-02-24 12:11:30|61.61|61.21|61.63|61.23|61.65|61.25|61.61|61.21|9
1740399100000|2025-02-24 12:11:40|61.64|61.24|61.62|61.22|61.64|61.24|61.62|61.22|6
1740399110000|2025-02-24 12:11:50|61.63|61.23|61.62|61.22|61.63|61.23|61.61|61.21|5
1740399120000|2025-02-24 12:12:00|61.61|61.21|61.63|61.23|61.63|61.23|61.61|61.21|3
1740399140000|2025-02-24 12:12:20|61.62|61.22|61.6|61.2|61.62|61.22|61.6|61.2|6
1740399150000|2025-02-24 12:12:30|61.61|61.21|61.62|61.22|61.62|61.22|61.61|61.21|2
1740399160000|2025-02-24 12:12:40|61.58|61.18|61.62|61.22|61.62|61.22|61.58|61.18|3
1740399170000|2025-02-24 12:12:50|61.56|61.16|61.61|61.21|61.61|61.21|61.56|61.16|2
1740399180000|2025-02-24 12:13:00|61.62|61.22|61.63|61.23|61.63|61.23|61.62|61.22|2
1740399190000|2025-02-24 12:13:10|61.61|61.21|61.62|61.22|61.62|61.22|61.61|61.21|2
1740399200000|2025-02-24 12:13:20|61.63|61.23|61.62|61.22|61.64|61.24|61.62|61.22|3
1740399210000|2025-02-24 12:13:30|61.63|61.23|61.62|61.22|61.64|61.24|61.62|61.22|7
1740399220000|2025-02-24 12:13:40|61.63|61.23|61.64|61.24|61.64|61.24|61.63|61.23|2
1740399230000|2025-02-24 12:13:50|61.62|61.22|61.64|61.24|61.65|61.25|61.62|61.22|5
1740399240000|2025-02-24 12:14:00|61.65|61.25|61.65|61.25|61.65|61.25|61.63|61.23|4
1740399250000|2025-02-24 12:14:10|61.69|61.29|61.72|61.32|61.75|61.35|61.69|61.29|12
1740399260000|2025-02-24 12:14:20|61.7|61.3|61.72|61.32|61.72|61.32|61.7|61.3|3
1740399270000|2025-02-24 12:14:30|61.71|61.31|61.72|61.32|61.72|61.32|61.71|61.31|4
1740399280000|2025-02-24 12:14:40|61.7|61.3|61.71|61.31|61.71|61.31|61.69|61.29|4
1740399290000|2025-02-24 12:14:50|61.72|61.32|61.7|61.3|61.72|61.32|61.7|61.3|2
1740399300000|2025-02-24 12:15:00|61.72|61.32|61.65|61.25|61.72|61.32|61.65|61.25|9
1740399310000|2025-02-24 12:15:10|61.66|61.26|61.66|61.26|61.66|61.26|61.66|61.26|1
1740399340000|2025-02-24 12:15:40|61.63|61.23|61.63|61.23|61.63|61.23|61.63|61.23|1
1740399350000|2025-02-24 12:15:50|61.61|61.21|61.61|61.21|61.63|61.23|61.61|61.21|7
1740399360000|2025-02-24 12:16:00|61.58|61.18|61.57|61.17|61.58|61.18|61.56|61.16|5
1740399370000|2025-02-24 12:16:10|61.55|61.15|61.56|61.16|61.56|61.16|61.54|61.14|5
1740399380000|2025-02-24 12:16:20|61.57|61.17|61.6|61.2|61.6|61.2|61.56|61.16|7
1740399390000|2025-02-24 12:16:30|61.59|61.19|61.6|61.2|61.6|61.2|61.56|61.16|11
1740399400000|2025-02-24 12:16:40|61.63|61.23|61.6|61.2|61.63|61.23|61.56|61.16|11
1740399410000|2025-02-24 12:16:50|61.61|61.21|61.6|61.2|61.61|61.21|61.6|61.2|4
1740399420000|2025-02-24 12:17:00|61.61|61.21|61.63|61.23|61.63|61.23|61.61|61.21|7
1740399430000|2025-02-24 12:17:10|61.61|61.21|61.63|61.23|61.64|61.24|61.61|61.21|6
1740399440000|2025-02-24 12:17:20|61.64|61.24|61.64|61.24|61.64|61.24|61.63|61.23|3
1740399450000|2025-02-24 12:17:30|61.63|61.23|61.63|61.23|61.64|61.24|61.63|61.23|3
1740399470000|2025-02-24 12:17:50|61.62|61.22|61.63|61.23|61.63|61.23|61.62|61.22|2
1740399480000|2025-02-24 12:18:00|61.64|61.24|61.63|61.23|61.64|61.24|61.61|61.21|6
1740399490000|2025-02-24 12:18:10|61.64|61.24|61.65|61.25|61.65|61.25|61.63|61.23|8
1740399500000|2025-02-24 12:18:20|61.66|61.26|61.65|61.25|61.66|61.26|61.65|61.25|4
1740399510000|2025-02-24 12:18:30|61.66|61.26|61.66|61.26|61.66|61.26|61.65|61.25|3
1740399540000|2025-02-24 12:19:00|61.63|61.23|61.64|61.24|61.64|61.24|61.63|61.23|4
1740399550000|2025-02-24 12:19:10|61.63|61.23|61.65|61.25|61.65|61.25|61.63|61.23|5
1740399560000|2025-02-24 12:19:20|61.64|61.24|61.66|61.26|61.66|61.26|61.64|61.24|5
1740399570000|2025-02-24 12:19:30|61.65|61.25|61.65|61.25|61.65|61.25|61.65|61.25|1
1740399580000|2025-02-24 12:19:40|61.62|61.22|61.62|61.22|61.62|61.22|61.62|61.22|1
1740399590000|2025-02-24 12:19:50|61.63|61.23|61.63|61.23|61.63|61.23|61.63|61.23|1
1740399600000|2025-02-24 12:20:00|61.62|61.22|61.7|61.3|61.7|61.3|61.62|61.22|6
1740399610000|2025-02-24 12:20:10|61.71|61.31|61.72|61.32|61.73|61.33|61.7|61.3|11
1740399620000|2025-02-24 12:20:20|61.73|61.33|61.82|61.42|61.82|61.42|61.72|61.32|19
1740399630000|2025-02-24 12:20:30|61.8|61.4|61.81|61.41|61.82|61.42|61.8|61.4|7
1740399640000|2025-02-24 12:20:40|61.82|61.42|61.82|61.42|61.82|61.42|61.8|61.4|6
1740399650000|2025-02-24 12:20:50|61.8|61.4|61.81|61.41|61.81|61.41|61.8|61.4|2
1740399660000|2025-02-24 12:21:00|61.82|61.42|61.82|61.42|61.82|61.42|61.82|61.42|1
1740399670000|2025-02-24 12:21:10|61.81|61.41|61.81|61.41|61.83|61.43|61.81|61.41|3
1740399680000|2025-02-24 12:21:20|61.82|61.42|61.83|61.43|61.83|61.43|61.82|61.42|4
1740399690000|2025-02-24 12:21:30|61.82|61.42|61.82|61.42|61.83|61.43|61.82|61.42|3
1740399700000|2025-02-24 12:21:40|61.83|61.43|61.82|61.42|61.83|61.43|61.82|61.42|6
1740399710000|2025-02-24 12:21:50|61.81|61.41|61.81|61.41|61.81|61.41|61.81|61.41|1
1740399720000|2025-02-24 12:22:00|61.82|61.42|61.81|61.41|61.82|61.42|61.76|61.36|3
1740399730000|2025-02-24 12:22:10|61.82|61.42|61.82|61.42|61.82|61.42|61.82|61.42|1
1740399740000|2025-02-24 12:22:20|61.84|61.44|61.83|61.43|61.84|61.44|61.81|61.41|7
1740399750000|2025-02-24 12:22:30|61.84|61.44|61.87|61.47|61.89|61.49|61.83|61.43|17
1740399760000|2025-02-24 12:22:40|61.88|61.48|61.83|61.43|61.88|61.48|61.83|61.43|10
1740399770000|2025-02-24 12:22:50|61.84|61.44|61.84|61.44|61.85|61.45|61.84|61.44|3
1740399780000|2025-02-24 12:23:00|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|2
1740399790000|2025-02-24 12:23:10|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|4
1740399800000|2025-02-24 12:23:20|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|4
1740399810000|2025-02-24 12:23:30|61.83|61.43|61.82|61.42|61.84|61.44|61.82|61.42|8
1740399820000|2025-02-24 12:23:40|61.83|61.43|61.82|61.42|61.83|61.43|61.82|61.42|2
1740399830000|2025-02-24 12:23:50|61.83|61.43|61.82|61.42|61.83|61.43|61.81|61.41|5
1740399840000|2025-02-24 12:24:00|61.83|61.43|61.82|61.42|61.83|61.43|61.81|61.41|5
1740399850000|2025-02-24 12:24:10|61.81|61.41|61.81|61.41|61.81|61.41|61.8|61.4|3
1740399860000|2025-02-24 12:24:20|61.79|61.39|61.76|61.36|61.79|61.39|61.76|61.36|6
1740399870000|2025-02-24 12:24:30|61.77|61.37|61.76|61.36|61.77|61.37|61.76|61.36|2
1740399880000|2025-02-24 12:24:40|61.77|61.37|61.74|61.34|61.77|61.37|61.74|61.34|6
1740399890000|2025-02-24 12:24:50|61.73|61.33|61.73|61.33|61.73|61.33|61.73|61.33|1
1740399920000|2025-02-24 12:25:20|61.72|61.32|61.72|61.32|61.72|61.32|61.71|61.31|3
1740399930000|2025-02-24 12:25:30|61.69|61.29|61.67|61.27|61.69|61.29|61.66|61.26|5
1740399940000|2025-02-24 12:25:40|61.71|61.31|61.71|61.31|61.71|61.31|61.71|61.31|1
1740399950000|2025-02-24 12:25:50|61.72|61.32|61.71|61.31|61.72|61.32|61.71|61.31|2
1740399960000|2025-02-24 12:26:00|61.69|61.29|61.72|61.32|61.72|61.32|61.66|61.26|10
1740399970000|2025-02-24 12:26:10|61.71|61.31|61.66|61.26|61.72|61.32|61.66|61.26|6
1740399980000|2025-02-24 12:26:20|61.67|61.27|61.67|61.27|61.67|61.27|61.66|61.26|3
1740399990000|2025-02-24 12:26:30|61.71|61.31|61.74|61.34|61.74|61.34|61.71|61.31|6
1740400000000|2025-02-24 12:26:40|61.72|61.32|61.73|61.33|61.73|61.33|61.7|61.3|6
1740400010000|2025-02-24 12:26:50|61.7|61.3|61.73|61.33|61.73|61.33|61.7|61.3|4
1740400020000|2025-02-24 12:27:00|61.7|61.3|61.72|61.32|61.72|61.32|61.7|61.3|2
1740400030000|2025-02-24 12:27:10|61.73|61.33|61.71|61.31|61.73|61.33|61.7|61.3|5
1740400040000|2025-02-24 12:27:20|61.72|61.32|61.72|61.32|61.73|61.33|61.7|61.3|4
1740400050000|2025-02-24 12:27:30|61.73|61.33|61.73|61.33|61.73|61.33|61.7|61.3|4
1740400060000|2025-02-24 12:27:40|61.74|61.34|61.74|61.34|61.74|61.34|61.74|61.34|1
1740400070000|2025-02-24 12:27:50|61.73|61.33|61.75|61.35|61.75|61.35|61.72|61.32|11
1740400080000|2025-02-24 12:28:00|61.76|61.36|61.82|61.42|61.82|61.42|61.76|61.36|4
1740400090000|2025-02-24 12:28:10|61.83|61.43|61.83|61.43|61.83|61.43|61.83|61.43|1
1740400100000|2025-02-24 12:28:20|61.84|61.44|61.83|61.43|61.84|61.44|61.83|61.43|2
1740400110000|2025-02-24 12:28:30|61.84|61.44|61.84|61.44|61.84|61.44|61.84|61.44|1
1740400120000|2025-02-24 12:28:40|61.83|61.43|61.82|61.42|61.83|61.43|61.82|61.42|2
1740400130000|2025-02-24 12:28:50|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|4
1740400140000|2025-02-24 12:29:00|61.85|61.45|61.85|61.45|61.85|61.45|61.85|61.45|1
1740400150000|2025-02-24 12:29:10|61.86|61.46|61.85|61.45|61.86|61.46|61.84|61.44|4
1740400160000|2025-02-24 12:29:20|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|2
1740400170000|2025-02-24 12:29:30|61.85|61.45|61.85|61.45|61.87|61.47|61.85|61.45|4
1740400180000|2025-02-24 12:29:40|61.89|61.49|61.91|61.51|61.91|61.51|61.89|61.49|3
1740400190000|2025-02-24 12:29:50|61.89|61.49|61.86|61.46|61.89|61.49|61.85|61.45|9
1740400210000|2025-02-24 12:30:10|61.87|61.47|61.9|61.5|61.9|61.5|61.87|61.47|3
1740400220000|2025-02-24 12:30:20|61.87|61.47|61.84|61.44|61.87|61.47|61.84|61.44|5
1740400230000|2025-02-24 12:30:30|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|2
1740400240000|2025-02-24 12:30:40|61.85|61.45|61.86|61.46|61.87|61.47|61.85|61.45|7
1740400250000|2025-02-24 12:30:50|61.84|61.44|61.84|61.44|61.84|61.44|61.84|61.44|1
1740400270000|2025-02-24 12:31:10|61.86|61.46|61.84|61.44|61.86|61.46|61.84|61.44|5
1740400280000|2025-02-24 12:31:20|61.83|61.43|61.83|61.43|61.84|61.44|61.82|61.42|9
1740400290000|2025-02-24 12:31:30|61.84|61.44|61.84|61.44|61.84|61.44|61.8|61.4|3
1740400310000|2025-02-24 12:31:50|61.82|61.42|61.82|61.42|61.83|61.43|61.82|61.42|3
1740400320000|2025-02-24 12:32:00|61.76|61.36|61.77|61.37|61.82|61.42|61.76|61.36|7
1740400330000|2025-02-24 12:32:10|61.76|61.36|61.77|61.37|61.77|61.37|61.76|61.36|2
1740400340000|2025-02-24 12:32:20|61.78|61.38|61.78|61.38|61.78|61.38|61.76|61.36|8
1740400350000|2025-02-24 12:32:30|61.76|61.36|61.77|61.37|61.77|61.37|61.76|61.36|4
1740400360000|2025-02-24 12:32:40|61.76|61.36|61.83|61.43|61.83|61.43|61.75|61.35|11
1740400370000|2025-02-24 12:32:50|61.82|61.42|61.82|61.42|61.82|61.42|61.81|61.41|3
1740400380000|2025-02-24 12:33:00|61.83|61.43|61.84|61.44|61.86|61.46|61.83|61.43|7
1740400390000|2025-02-24 12:33:10|61.83|61.43|61.83|61.43|61.84|61.44|61.83|61.43|5
1740400400000|2025-02-24 12:33:20|61.82|61.42|61.83|61.43|61.84|61.44|61.82|61.42|12
1740400410000|2025-02-24 12:33:30|61.82|61.42|61.82|61.42|61.84|61.44|61.76|61.36|11
1740400420000|2025-02-24 12:33:40|61.81|61.41|61.82|61.42|61.83|61.43|61.81|61.41|4
1740400440000|2025-02-24 12:34:00|61.76|61.36|61.75|61.35|61.82|61.42|61.73|61.33|8
1740400450000|2025-02-24 12:34:10|61.76|61.36|61.75|61.35|61.76|61.36|61.75|61.35|8
1740400460000|2025-02-24 12:34:20|61.71|61.31|61.76|61.36|61.78|61.38|61.71|61.31|8
1740400470000|2025-02-24 12:34:30|61.8|61.4|61.82|61.42|61.82|61.42|61.8|61.4|3
1740400490000|2025-02-24 12:34:50|61.8|61.4|61.75|61.35|61.8|61.4|61.72|61.32|6
1740400510000|2025-02-24 12:35:10|61.73|61.33|61.73|61.33|61.74|61.34|61.73|61.33|3
1740400520000|2025-02-24 12:35:20|61.74|61.34|61.74|61.34|61.74|61.34|61.73|61.33|3
1740400530000|2025-02-24 12:35:30|61.72|61.32|61.73|61.33|61.73|61.33|61.72|61.32|2
1740400540000|2025-02-24 12:35:40|61.74|61.34|61.74|61.34|61.74|61.34|61.74|61.34|1
1740400550000|2025-02-24 12:35:50|61.72|61.32|61.72|61.32|61.73|61.33|61.72|61.32|5
1740400560000|2025-02-24 12:36:00|61.73|61.33|61.74|61.34|61.74|61.34|61.72|61.32|8
1740400570000|2025-02-24 12:36:10|61.75|61.35|61.81|61.41|61.82|61.42|61.75|61.35|4
1740400580000|2025-02-24 12:36:20|61.82|61.42|61.8|61.4|61.83|61.43|61.77|61.37|10
1740400590000|2025-02-24 12:36:30|61.81|61.41|61.82|61.42|61.83|61.43|61.81|61.41|4
1740400600000|2025-02-24 12:36:40|61.83|61.43|61.83|61.43|61.83|61.43|61.83|61.43|1
1740400620000|2025-02-24 12:37:00|61.82|61.42|61.83|61.43|61.83|61.43|61.82|61.42|2
1740400630000|2025-02-24 12:37:10|61.76|61.36|61.84|61.44|61.84|61.44|61.76|61.36|5
1740400640000|2025-02-24 12:37:20|61.85|61.45|61.86|61.46|61.86|61.46|61.85|61.45|2
1740400650000|2025-02-24 12:37:30|61.85|61.45|61.84|61.44|61.85|61.45|61.83|61.43|6
1740400660000|2025-02-24 12:37:40|61.83|61.43|61.83|61.43|61.83|61.43|61.83|61.43|1
1740400670000|2025-02-24 12:37:50|61.84|61.44|61.9|61.5|61.92|61.52|61.84|61.44|9
1740400680000|2025-02-24 12:38:00|61.91|61.51|61.92|61.52|61.92|61.52|61.91|61.51|2
1740400690000|2025-02-24 12:38:10|61.93|61.53|61.93|61.53|61.93|61.53|61.93|61.53|1
1740400700000|2025-02-24 12:38:20|61.92|61.52|61.93|61.53|61.94|61.54|61.92|61.52|6
1740400710000|2025-02-24 12:38:30|61.92|61.52|61.92|61.52|61.92|61.52|61.92|61.52|1
1740400730000|2025-02-24 12:38:50|61.93|61.53|61.93|61.53|61.93|61.53|61.92|61.52|3
1740400750000|2025-02-24 12:39:10|61.94|61.54|61.94|61.54|61.94|61.54|61.94|61.54|1
1740400770000|2025-02-24 12:39:30|62|61.6|61.95|61.55|62|61.6|61.95|61.55|4
1740400780000|2025-02-24 12:39:40|61.89|61.49|61.94|61.54|61.96|61.56|61.89|61.49|9
1740400790000|2025-02-24 12:39:50|61.95|61.55|61.94|61.54|61.95|61.55|61.94|61.54|4
1740400800000|2025-02-24 12:40:00|61.89|61.49|61.96|61.56|61.96|61.56|61.89|61.49|3
1740400810000|2025-02-24 12:40:10|61.95|61.55|61.94|61.54|61.95|61.55|61.94|61.54|2
1740400820000|2025-02-24 12:40:20|61.95|61.55|61.95|61.55|61.95|61.55|61.95|61.55|1
1740400830000|2025-02-24 12:40:30|61.96|61.56|61.93|61.53|61.96|61.56|61.93|61.53|3
1740400840000|2025-02-24 12:40:40|61.91|61.51|61.93|61.53|61.93|61.53|61.91|61.51|2
1740400850000|2025-02-24 12:40:50|61.95|61.55|61.95|61.55|61.96|61.56|61.94|61.54|5
1740400860000|2025-02-24 12:41:00|62|61.6|61.96|61.56|62.01|61.61|61.96|61.56|4
1740400870000|2025-02-24 12:41:10|61.95|61.55|61.94|61.54|61.95|61.55|61.92|61.52|4
1740400880000|2025-02-24 12:41:20|61.95|61.55|61.93|61.53|61.95|61.55|61.93|61.53|3
1740400900000|2025-02-24 12:41:40|61.94|61.54|61.93|61.53|61.94|61.54|61.93|61.53|2
1740400910000|2025-02-24 12:41:50|61.94|61.54|61.94|61.54|61.94|61.54|61.93|61.53|3
1740400920000|2025-02-24 12:42:00|61.93|61.53|61.93|61.53|61.93|61.53|61.93|61.53|1
1740400930000|2025-02-24 12:42:10|61.92|61.52|61.92|61.52|61.92|61.52|61.92|61.52|1
1740400940000|2025-02-24 12:42:20|61.93|61.53|61.92|61.52|61.93|61.53|61.92|61.52|2
1740400950000|2025-02-24 12:42:30|61.93|61.53|61.93|61.53|61.93|61.53|61.92|61.52|3
1740400980000|2025-02-24 12:43:00|61.94|61.54|61.94|61.54|61.94|61.54|61.94|61.54|1
1740400990000|2025-02-24 12:43:10|61.93|61.53|61.93|61.53|61.93|61.53|61.92|61.52|3
1740401010000|2025-02-24 12:43:30|61.92|61.52|61.93|61.53|61.93|61.53|61.92|61.52|2
1740401020000|2025-02-24 12:43:40|61.92|61.52|61.92|61.52|61.93|61.53|61.92|61.52|3
1740401030000|2025-02-24 12:43:50|61.93|61.53|61.92|61.52|61.93|61.53|61.92|61.52|6
1740401040000|2025-02-24 12:44:00|61.94|61.54|61.93|61.53|61.94|61.54|61.93|61.53|2
1740401050000|2025-02-24 12:44:10|61.92|61.52|61.93|61.53|61.93|61.53|61.91|61.51|3
1740401070000|2025-02-24 12:44:30|61.92|61.52|61.88|61.48|61.92|61.52|61.88|61.48|3
1740401100000|2025-02-24 12:45:00|61.85|61.45|61.91|61.51|61.91|61.51|61.85|61.45|4
1740401110000|2025-02-24 12:45:10|61.92|61.52|61.92|61.52|61.92|61.52|61.92|61.52|1
1740401120000|2025-02-24 12:45:20|61.93|61.53|61.93|61.53|61.93|61.53|61.93|61.53|1
1740401130000|2025-02-24 12:45:30|61.94|61.54|61.94|61.54|61.94|61.54|61.94|61.54|1
1740401170000|2025-02-24 12:46:10|61.95|61.55|61.94|61.54|61.95|61.55|61.94|61.54|2
1740401180000|2025-02-24 12:46:20|61.93|61.53|61.93|61.53|61.93|61.53|61.93|61.53|1
1740401190000|2025-02-24 12:46:30|61.94|61.54|61.86|61.46|61.94|61.54|61.86|61.46|3
1740401200000|2025-02-24 12:46:40|61.85|61.45|61.84|61.44|61.86|61.46|61.84|61.44|6
1740401210000|2025-02-24 12:46:50|61.85|61.45|61.84|61.44|61.85|61.45|61.84|61.44|2
1740401220000|2025-02-24 12:47:00|61.83|61.43|61.84|61.44|61.84|61.44|61.83|61.43|4
1740401230000|2025-02-24 12:47:10|61.83|61.43|61.82|61.42|61.84|61.44|61.82|61.42|9
1740401240000|2025-02-24 12:47:20|61.83|61.43|61.82|61.42|61.84|61.44|61.82|61.42|13
1740401250000|2025-02-24 12:47:30|61.83|61.43|61.82|61.42|61.83|61.43|61.77|61.37|9
1740401260000|2025-02-24 12:47:40|61.83|61.43|61.83|61.43|61.83|61.43|61.82|61.42|3
1740401270000|2025-02-24 12:47:50|61.81|61.41|61.82|61.42|61.82|61.42|61.81|61.41|6
1740401280000|2025-02-24 12:48:00|61.84|61.44|61.81|61.41|61.84|61.44|61.81|61.41|5
1740401290000|2025-02-24 12:48:10|61.82|61.42|61.79|61.39|61.82|61.42|61.76|61.36|6
1740401300000|2025-02-24 12:48:20|61.75|61.35|61.82|61.42|61.82|61.42|61.75|61.35|6
1740401310000|2025-02-24 12:48:30|61.75|61.35|61.83|61.43|61.83|61.43|61.75|61.35|6
1740401320000|2025-02-24 12:48:40|61.76|61.36|61.82|61.42|61.82|61.42|61.76|61.36|2
1740401330000|2025-02-24 12:48:50|61.83|61.43|61.83|61.43|61.83|61.43|61.83|61.43|1
1740401340000|2025-02-24 12:49:00|61.81|61.41|61.81|61.41|61.81|61.41|61.81|61.41|1
1740401350000|2025-02-24 12:49:10|61.75|61.35|61.74|61.34|61.75|61.35|61.74|61.34|2
1740401360000|2025-02-24 12:49:20|61.76|61.36|61.75|61.35|61.76|61.36|61.75|61.35|4
1740401370000|2025-02-24 12:49:30|61.74|61.34|61.75|61.35|61.75|61.35|61.74|61.34|4
1740401380000|2025-02-24 12:49:40|61.8|61.4|61.8|61.4|61.81|61.41|61.8|61.4|3
1740401390000|2025-02-24 12:49:50|61.79|61.39|61.8|61.4|61.8|61.4|61.75|61.35|6
1740401400000|2025-02-24 12:50:00|61.79|61.39|61.76|61.36|61.79|61.39|61.75|61.35|8
1740401410000|2025-02-24 12:50:10|61.75|61.35|61.81|61.41|61.83|61.43|61.75|61.35|9
1740401420000|2025-02-24 12:50:20|61.82|61.42|61.81|61.41|61.82|61.42|61.8|61.4|7
1740401430000|2025-02-24 12:50:30|61.82|61.42|61.82|61.42|61.82|61.42|61.81|61.41|3
1740401440000|2025-02-24 12:50:40|61.83|61.43|61.82|61.42|61.83|61.43|61.82|61.42|4
1740401450000|2025-02-24 12:50:50|61.83|61.43|61.82|61.42|61.83|61.43|61.81|61.41|5
1740401460000|2025-02-24 12:51:00|61.83|61.43|61.85|61.45|61.85|61.45|61.82|61.42|9
1740401470000|2025-02-24 12:51:10|61.86|61.46|61.86|61.46|61.88|61.48|61.86|61.46|7
1740401480000|2025-02-24 12:51:20|61.87|61.47|61.83|61.43|61.87|61.47|61.83|61.43|4
1740401490000|2025-02-24 12:51:30|61.82|61.42|61.8|61.4|61.83|61.43|61.77|61.37|7
1740401500000|2025-02-24 12:51:40|61.79|61.39|61.8|61.4|61.82|61.42|61.79|61.39|4
1740401510000|2025-02-24 12:51:50|61.81|61.41|61.75|61.35|61.81|61.41|61.74|61.34|10
1740401520000|2025-02-24 12:52:00|61.76|61.36|61.74|61.34|61.76|61.36|61.7|61.3|3
1740401530000|2025-02-24 12:52:10|61.7|61.3|61.74|61.34|61.75|61.35|61.7|61.3|6
1740401570000|2025-02-24 12:52:50|61.75|61.35|61.75|61.35|61.75|61.35|61.74|61.34|3
1740401580000|2025-02-24 12:53:00|61.78|61.38|61.81|61.41|61.82|61.42|61.78|61.38|8
1740401590000|2025-02-24 12:53:10|61.82|61.42|61.82|61.42|61.83|61.43|61.81|61.41|8
1740401600000|2025-02-24 12:53:20|61.83|61.43|61.82|61.42|61.83|61.43|61.82|61.42|4
1740401610000|2025-02-24 12:53:30|61.76|61.36|61.82|61.42|61.82|61.42|61.76|61.36|2
1740401620000|2025-02-24 12:53:40|61.83|61.43|61.82|61.42|61.83|61.43|61.82|61.42|2
1740401630000|2025-02-24 12:53:50|61.83|61.43|61.87|61.47|61.89|61.49|61.83|61.43|8
1740401640000|2025-02-24 12:54:00|61.86|61.46|61.83|61.43|61.88|61.48|61.83|61.43|3
1740401660000|2025-02-24 12:54:20|61.78|61.38|61.83|61.43|61.83|61.43|61.78|61.38|2
1740401680000|2025-02-24 12:54:40|61.82|61.42|61.82|61.42|61.82|61.42|61.82|61.42|1
1740401690000|2025-02-24 12:54:50|61.83|61.43|61.83|61.43|61.83|61.43|61.83|61.43|1
1740401710000|2025-02-24 12:55:10|61.82|61.42|61.8|61.4|61.82|61.42|61.8|61.4|2
1740401720000|2025-02-24 12:55:20|61.82|61.42|61.82|61.42|61.82|61.42|61.82|61.42|1
1740401730000|2025-02-24 12:55:30|61.81|61.41|61.82|61.42|61.87|61.47|61.81|61.41|5
1740401740000|2025-02-24 12:55:40|61.78|61.38|61.81|61.41|61.81|61.41|61.78|61.38|2
1740401750000|2025-02-24 12:55:50|61.8|61.4|61.81|61.41|61.81|61.41|61.8|61.4|2
1740401760000|2025-02-24 12:56:00|61.8|61.4|61.8|61.4|61.8|61.4|61.8|61.4|1
1740401780000|2025-02-24 12:56:20|61.81|61.41|61.8|61.4|61.81|61.41|61.77|61.37|9
1740401790000|2025-02-24 12:56:30|61.79|61.39|61.79|61.39|61.8|61.4|61.79|61.39|3
1740401800000|2025-02-24 12:56:40|61.82|61.42|61.78|61.38|61.82|61.42|61.78|61.38|7
1740401810000|2025-02-24 12:56:50|61.77|61.37|61.77|61.37|61.78|61.38|61.77|61.37|3
1740401820000|2025-02-24 12:57:00|61.78|61.38|61.81|61.41|61.82|61.42|61.78|61.38|4
1740401830000|2025-02-24 12:57:10|61.82|61.42|61.83|61.43|61.84|61.44|61.81|61.41|12
1740401840000|2025-02-24 12:57:20|61.84|61.44|61.84|61.44|61.85|61.45|61.84|61.44|3
1740401860000|2025-02-24 12:57:40|61.85|61.45|61.85|61.45|61.85|61.45|61.85|61.45|1
1740401870000|2025-02-24 12:57:50|61.89|61.49|61.81|61.41|61.89|61.49|61.81|61.41|8
1740401880000|2025-02-24 12:58:00|61.84|61.44|61.8|61.4|61.84|61.44|61.8|61.4|5
1740401890000|2025-02-24 12:58:10|61.79|61.39|61.81|61.41|61.82|61.42|61.79|61.39|3
1740401900000|2025-02-24 12:58:20|61.8|61.4|61.82|61.42|61.82|61.42|61.76|61.36|7
1740401910000|2025-02-24 12:58:30|61.81|61.41|61.82|61.42|61.84|61.44|61.77|61.37|9
1740401920000|2025-02-24 12:58:40|61.84|61.44|61.82|61.42|61.84|61.44|61.82|61.42|3
1740401930000|2025-02-24 12:58:50|61.85|61.45|61.82|61.42|61.85|61.45|61.77|61.37|6
1740401940000|2025-02-24 12:59:00|61.81|61.41|61.82|61.42|61.84|61.44|61.81|61.41|4
1740401950000|2025-02-24 12:59:10|61.81|61.41|61.83|61.43|61.84|61.44|61.81|61.41|3
1740401970000|2025-02-24 12:59:30|61.89|61.49|61.89|61.49|61.9|61.5|61.88|61.48|5
1740401980000|2025-02-24 12:59:40|61.87|61.47|61.87|61.47|61.87|61.47|61.87|61.47|1
1740401990000|2025-02-24 12:59:50|61.86|61.46|61.84|61.44|61.87|61.47|61.84|61.44|5
1740402000000|2025-02-24 13:00:00|61.87|61.47|61.84|61.44|61.87|61.47|61.84|61.44|3
1740402010000|2025-02-24 13:00:10|61.82|61.42|61.85|61.45|61.86|61.46|61.82|61.42|4
1740402020000|2025-02-24 13:00:20|61.86|61.46|61.86|61.46|61.87|61.47|61.85|61.45|4
1740402030000|2025-02-24 13:00:30|61.87|61.47|61.84|61.44|61.87|61.47|61.84|61.44|4
1740402040000|2025-02-24 13:00:40|61.83|61.43|61.75|61.35|61.84|61.44|61.74|61.34|13
1740402050000|2025-02-24 13:00:50|61.74|61.34|61.66|61.26|61.75|61.35|61.65|61.25|8
1740402060000|2025-02-24 13:01:00|61.65|61.25|61.65|61.25|61.71|61.31|61.65|61.25|10
1740402070000|2025-02-24 13:01:10|61.64|61.24|61.63|61.23|61.66|61.26|61.59|61.19|13
1740402080000|2025-02-24 13:01:20|61.59|61.19|61.62|61.22|61.63|61.23|61.59|61.19|9
1740402090000|2025-02-24 13:01:30|61.63|61.23|61.64|61.24|61.65|61.25|61.62|61.22|8
1740402100000|2025-02-24 13:01:40|61.59|61.19|61.56|61.16|61.64|61.24|61.51|61.11|18
1740402110000|2025-02-24 13:01:50|61.55|61.15|61.49|61.09|61.56|61.16|61.49|61.09|14
1740402120000|2025-02-24 13:02:00|61.54|61.14|61.61|61.21|61.62|61.22|61.5|61.1|11
1740402130000|2025-02-24 13:02:10|61.64|61.24|61.63|61.23|61.64|61.24|61.63|61.23|4
1740402140000|2025-02-24 13:02:20|61.64|61.24|61.64|61.24|61.64|61.24|61.63|61.23|3
1740402150000|2025-02-24 13:02:30|61.65|61.25|61.64|61.24|61.66|61.26|61.64|61.24|6
1740402160000|2025-02-24 13:02:40|61.63|61.23|61.58|61.18|61.64|61.24|61.56|61.16|12
1740402170000|2025-02-24 13:02:50|61.56|61.16|61.55|61.15|61.56|61.16|61.49|61.09|6
1740402180000|2025-02-24 13:03:00|61.54|61.14|61.52|61.12|61.56|61.16|61.48|61.08|12
1740402190000|2025-02-24 13:03:10|61.51|61.11|61.51|61.11|61.52|61.12|61.44|61.04|12
1740402200000|2025-02-24 13:03:20|61.54|61.14|61.5|61.1|61.54|61.14|61.47|61.07|11
1740402210000|2025-02-24 13:03:30|61.49|61.09|61.47|61.07|61.53|61.13|61.45|61.05|12
1740402220000|2025-02-24 13:03:40|61.4|61|61.46|61.06|61.5|61.1|61.4|61|11
1740402230000|2025-02-24 13:03:50|61.41|61.01|61.46|61.06|61.5|61.1|61.41|61.01|10
1740402240000|2025-02-24 13:04:00|61.48|61.08|61.53|61.13|61.53|61.13|61.48|61.08|9
1740402250000|2025-02-24 13:04:10|61.52|61.12|61.52|61.12|61.56|61.16|61.52|61.12|11
1740402260000|2025-02-24 13:04:20|61.48|61.08|61.53|61.13|61.53|61.13|61.48|61.08|7
1740402270000|2025-02-24 13:04:30|61.52|61.12|61.49|61.09|61.52|61.12|61.49|61.09|3
1740402280000|2025-02-24 13:04:40|61.5|61.1|61.5|61.1|61.5|61.1|61.5|61.1|1
1740402310000|2025-02-24 13:05:10|61.46|61.06|61.45|61.05|61.46|61.06|61.45|61.05|2
1740402320000|2025-02-24 13:05:20|61.44|61.04|61.45|61.05|61.46|61.06|61.4|61|6
1740402330000|2025-02-24 13:05:30|61.46|61.06|61.5|61.1|61.51|61.11|61.46|61.06|6
1740402340000|2025-02-24 13:05:40|61.51|61.11|61.54|61.14|61.55|61.15|61.49|61.09|12
1740402350000|2025-02-24 13:05:50|61.53|61.13|61.51|61.11|61.53|61.13|61.51|61.11|5
1740402360000|2025-02-24 13:06:00|61.53|61.13|61.52|61.12|61.53|61.13|61.47|61.07|7
1740402370000|2025-02-24 13:06:10|61.53|61.13|61.5|61.1|61.53|61.13|61.5|61.1|7
1740402380000|2025-02-24 13:06:20|61.49|61.09|61.51|61.11|61.53|61.13|61.48|61.08|6
1740402390000|2025-02-24 13:06:30|61.52|61.12|61.53|61.13|61.53|61.13|61.51|61.11|4
1740402400000|2025-02-24 13:06:40|61.52|61.12|61.54|61.14|61.54|61.14|61.52|61.12|8
1740402410000|2025-02-24 13:06:50|61.53|61.13|61.51|61.11|61.56|61.16|61.48|61.08|9
1740402420000|2025-02-24 13:07:00|61.53|61.13|61.52|61.12|61.53|61.13|61.48|61.08|5
1740402430000|2025-02-24 13:07:10|61.53|61.13|61.55|61.15|61.57|61.17|61.53|61.13|4
1740402440000|2025-02-24 13:07:20|61.54|61.14|61.59|61.19|61.6|61.2|61.53|61.13|5
1740402450000|2025-02-24 13:07:30|61.6|61.2|61.62|61.22|61.64|61.24|61.6|61.2|9
1740402460000|2025-02-24 13:07:40|61.61|61.21|61.59|61.19|61.61|61.21|61.59|61.19|7
1740402470000|2025-02-24 13:07:50|61.6|61.2|61.6|61.2|61.63|61.23|61.6|61.2|4
1740402480000|2025-02-24 13:08:00|61.59|61.19|61.57|61.17|61.59|61.19|61.57|61.17|3
1740402490000|2025-02-24 13:08:10|61.55|61.15|61.55|61.15|61.58|61.18|61.55|61.15|6
1740402500000|2025-02-24 13:08:20|61.56|61.16|61.55|61.15|61.58|61.18|61.55|61.15|4
1740402510000|2025-02-24 13:08:30|61.56|61.16|61.6|61.2|61.64|61.24|61.56|61.16|8
1740402520000|2025-02-24 13:08:40|61.61|61.21|61.64|61.24|61.64|61.24|61.61|61.21|6
1740402530000|2025-02-24 13:08:50|61.68|61.28|61.69|61.29|61.69|61.29|61.67|61.27|7
1740402540000|2025-02-24 13:09:00|61.68|61.28|61.63|61.23|61.69|61.29|61.61|61.21|13
1740402550000|2025-02-24 13:09:10|61.64|61.24|61.6|61.2|61.64|61.24|61.6|61.2|4
1740402560000|2025-02-24 13:09:20|61.61|61.21|61.65|61.25|61.65|61.25|61.59|61.19|7
1740402570000|2025-02-24 13:09:30|61.61|61.21|61.6|61.2|61.61|61.21|61.59|61.19|7
1740402580000|2025-02-24 13:09:40|61.59|61.19|61.59|61.19|61.6|61.2|61.59|61.19|3
1740402590000|2025-02-24 13:09:50|61.58|61.18|61.62|61.22|61.62|61.22|61.58|61.18|6
1740402600000|2025-02-24 13:10:00|61.61|61.21|61.6|61.2|61.62|61.22|61.59|61.19|6
1740402610000|2025-02-24 13:10:10|61.64|61.24|61.56|61.16|61.64|61.24|61.54|61.14|10
1740402620000|2025-02-24 13:10:20|61.57|61.17|61.54|61.14|61.59|61.19|61.54|61.14|6
1740402630000|2025-02-24 13:10:30|61.59|61.19|61.6|61.2|61.63|61.23|61.58|61.18|8
1740402640000|2025-02-24 13:10:40|61.61|61.21|61.6|61.2|61.61|61.21|61.59|61.19|4
1740402650000|2025-02-24 13:10:50|61.59|61.19|61.59|61.19|61.59|61.19|61.54|61.14|7
1740402660000|2025-02-24 13:11:00|61.61|61.21|61.61|61.21|61.62|61.22|61.61|61.21|3
1740402670000|2025-02-24 13:11:10|61.64|61.24|61.62|61.22|61.64|61.24|61.61|61.21|6
1740402680000|2025-02-24 13:11:20|61.61|61.21|61.63|61.23|61.66|61.26|61.61|61.21|6
1740402700000|2025-02-24 13:11:40|61.61|61.21|61.58|61.18|61.61|61.21|61.54|61.14|7
1740402710000|2025-02-24 13:11:50|61.57|61.17|61.55|61.15|61.57|61.17|61.54|61.14|5
1740402720000|2025-02-24 13:12:00|61.56|61.16|61.6|61.2|61.6|61.2|61.55|61.15|6
1740402730000|2025-02-24 13:12:10|61.61|61.21|61.63|61.23|61.65|61.25|61.61|61.21|5
1740402740000|2025-02-24 13:12:20|61.66|61.26|61.62|61.22|61.66|61.26|61.61|61.21|7
1740402750000|2025-02-24 13:12:30|61.63|61.23|61.62|61.22|61.63|61.23|61.62|61.22|2
1740402760000|2025-02-24 13:12:40|61.61|61.21|61.62|61.22|61.62|61.22|61.6|61.2|4
1740402770000|2025-02-24 13:12:50|61.63|61.23|61.63|61.23|61.63|61.23|61.63|61.23|1
1740402780000|2025-02-24 13:13:00|61.64|61.24|61.65|61.25|61.65|61.25|61.63|61.23|4
1740402790000|2025-02-24 13:13:10|61.66|61.26|61.66|61.26|61.66|61.26|61.66|61.26|1
1740402810000|2025-02-24 13:13:30|61.69|61.29|61.7|61.3|61.7|61.3|61.69|61.29|2
1740402820000|2025-02-24 13:13:40|61.69|61.29|61.65|61.25|61.69|61.29|61.64|61.24|7
1740402830000|2025-02-24 13:13:50|61.68|61.28|61.7|61.3|61.7|61.3|61.68|61.28|6
1740402840000|2025-02-24 13:14:00|61.71|61.31|61.7|61.3|61.71|61.31|61.7|61.3|6
1740402850000|2025-02-24 13:14:10|61.68|61.28|61.68|61.28|61.69|61.29|61.68|61.28|5
1740402860000|2025-02-24 13:14:20|61.72|61.32|61.71|61.31|61.73|61.33|61.69|61.29|7
1740402870000|2025-02-24 13:14:30|61.7|61.3|61.69|61.29|61.7|61.3|61.68|61.28|4
1740402880000|2025-02-24 13:14:40|61.73|61.33|61.7|61.3|61.73|61.33|61.7|61.3|2
1740402890000|2025-02-24 13:14:50|61.69|61.29|61.69|61.29|61.69|61.29|61.69|61.29|1
1740402900000|2025-02-24 13:15:00|61.7|61.3|61.78|61.38|61.78|61.38|61.7|61.3|9
1740402910000|2025-02-24 13:15:10|61.81|61.41|61.8|61.4|61.84|61.44|61.78|61.38|9
1740402920000|2025-02-24 13:15:20|61.81|61.41|61.87|61.47|61.87|61.47|61.8|61.4|14
1740402930000|2025-02-24 13:15:30|61.88|61.48|61.89|61.49|61.93|61.53|61.88|61.48|10
1740402940000|2025-02-24 13:15:40|61.91|61.51|61.92|61.52|61.97|61.57|61.91|61.51|9
1740402950000|2025-02-24 13:15:50|61.93|61.53|61.93|61.53|61.94|61.54|61.92|61.52|7
1740402960000|2025-02-24 13:16:00|61.92|61.52|61.88|61.48|61.95|61.55|61.88|61.48|9
1740402970000|2025-02-24 13:16:10|61.91|61.51|61.88|61.48|61.91|61.51|61.88|61.48|6
1740402980000|2025-02-24 13:16:20|61.91|61.51|61.88|61.48|61.91|61.51|61.86|61.46|9
1740402990000|2025-02-24 13:16:30|61.87|61.47|61.86|61.46|61.87|61.47|61.86|61.46|6
1740403000000|2025-02-24 13:16:40|61.84|61.44|61.88|61.48|61.88|61.48|61.84|61.44|4
1740403010000|2025-02-24 13:16:50|61.89|61.49|61.89|61.49|61.92|61.52|61.88|61.48|7
1740403020000|2025-02-24 13:17:00|61.93|61.53|61.88|61.48|61.93|61.53|61.88|61.48|9
1740403030000|2025-02-24 13:17:10|61.83|61.43|61.83|61.43|61.87|61.47|61.83|61.43|7
1740403040000|2025-02-24 13:17:20|61.84|61.44|61.84|61.44|61.85|61.45|61.84|61.44|3
1740403050000|2025-02-24 13:17:30|61.83|61.43|61.82|61.42|61.83|61.43|61.82|61.42|2
1740403060000|2025-02-24 13:17:40|61.81|61.41|61.81|61.41|61.84|61.44|61.8|61.4|6
1740403070000|2025-02-24 13:17:50|61.84|61.44|61.81|61.41|61.84|61.44|61.8|61.4|3
1740403080000|2025-02-24 13:18:00|61.84|61.44|61.81|61.41|61.84|61.44|61.81|61.41|4
1740403090000|2025-02-24 13:18:10|61.79|61.39|61.79|61.39|61.84|61.44|61.72|61.32|12
1740403100000|2025-02-24 13:18:20|61.8|61.4|61.8|61.4|61.81|61.41|61.8|61.4|3
1740403110000|2025-02-24 13:18:30|61.78|61.38|61.74|61.34|61.78|61.38|61.73|61.33|3
1740403120000|2025-02-24 13:18:40|61.73|61.33|61.73|61.33|61.73|61.33|61.73|61.33|1
1740403130000|2025-02-24 13:18:50|61.74|61.34|61.74|61.34|61.74|61.34|61.73|61.33|3
1740403150000|2025-02-24 13:19:10|61.73|61.33|61.72|61.32|61.73|61.33|61.72|61.32|2
1740403170000|2025-02-24 13:19:30|61.79|61.39|61.79|61.39|61.82|61.42|61.79|61.39|3
1740403180000|2025-02-24 13:19:40|61.82|61.42|61.78|61.38|61.83|61.43|61.78|61.38|8
1740403190000|2025-02-24 13:19:50|61.76|61.36|61.79|61.39|61.79|61.39|61.74|61.34|6
1740403200000|2025-02-24 13:20:00|61.81|61.41|61.81|61.41|61.83|61.43|61.81|61.41|3
1740403210000|2025-02-24 13:20:10|61.84|61.44|61.79|61.39|61.84|61.44|61.79|61.39|10
1740403220000|2025-02-24 13:20:20|61.8|61.4|61.81|61.41|61.83|61.43|61.8|61.4|5
1740403230000|2025-02-24 13:20:30|61.82|61.42|61.82|61.42|61.83|61.43|61.81|61.41|5
1740403240000|2025-02-24 13:20:40|61.84|61.44|61.83|61.43|61.86|61.46|61.82|61.42|5
1740403250000|2025-02-24 13:20:50|61.84|61.44|61.84|61.44|61.84|61.44|61.83|61.43|3
1740403260000|2025-02-24 13:21:00|61.85|61.45|61.85|61.45|61.85|61.45|61.84|61.44|3
1740403270000|2025-02-24 13:21:10|61.87|61.47|61.89|61.49|61.89|61.49|61.87|61.47|3
1740403280000|2025-02-24 13:21:20|61.85|61.45|61.89|61.49|61.89|61.49|61.85|61.45|3
1740403290000|2025-02-24 13:21:30|61.87|61.47|61.91|61.51|61.95|61.55|61.87|61.47|8
1740403300000|2025-02-24 13:21:40|61.9|61.5|61.87|61.47|61.9|61.5|61.87|61.47|5
1740403310000|2025-02-24 13:21:50|61.83|61.43|61.82|61.42|61.84|61.44|61.82|61.42|4
1740403320000|2025-02-24 13:22:00|61.83|61.43|61.88|61.48|61.88|61.48|61.83|61.43|6
1740403330000|2025-02-24 13:22:10|61.87|61.47|61.89|61.49|61.89|61.49|61.86|61.46|6
1740403340000|2025-02-24 13:22:20|61.88|61.48|61.84|61.44|61.88|61.48|61.81|61.41|8
1740403350000|2025-02-24 13:22:30|61.85|61.45|61.89|61.49|61.89|61.49|61.84|61.44|6
1740403360000|2025-02-24 13:22:40|61.92|61.52|61.86|61.46|61.92|61.52|61.86|61.46|9
1740403370000|2025-02-24 13:22:50|61.91|61.51|61.89|61.49|61.91|61.51|61.89|61.49|3
1740403380000|2025-02-24 13:23:00|61.9|61.5|61.92|61.52|61.93|61.53|61.9|61.5|5
1740403390000|2025-02-24 13:23:10|61.93|61.53|61.93|61.53|61.94|61.54|61.93|61.53|3
1740403400000|2025-02-24 13:23:20|61.94|61.54|61.95|61.55|61.97|61.57|61.94|61.54|6
1740403410000|2025-02-24 13:23:30|61.94|61.54|61.94|61.54|61.95|61.55|61.91|61.51|5
1740403420000|2025-02-24 13:23:40|61.91|61.51|61.93|61.53|61.93|61.53|61.91|61.51|3
1740403440000|2025-02-24 13:24:00|61.94|61.54|61.94|61.54|61.94|61.54|61.94|61.54|1
1740403450000|2025-02-24 13:24:10|61.95|61.55|61.93|61.53|61.95|61.55|61.93|61.53|3
1740403460000|2025-02-24 13:24:20|61.9|61.5|61.89|61.49|61.9|61.5|61.88|61.48|4
1740403470000|2025-02-24 13:24:30|61.88|61.48|61.9|61.5|61.9|61.5|61.88|61.48|3
1740403480000|2025-02-24 13:24:40|61.91|61.51|61.92|61.52|61.92|61.52|61.91|61.51|2
1740403500000|2025-02-24 13:25:00|61.93|61.53|61.92|61.52|61.93|61.53|61.92|61.52|2
1740403510000|2025-02-24 13:25:10|61.91|61.51|61.9|61.5|61.92|61.52|61.9|61.5|4
1740403520000|2025-02-24 13:25:20|61.92|61.52|61.91|61.51|61.92|61.52|61.9|61.5|4
1740403530000|2025-02-24 13:25:30|61.92|61.52|61.91|61.51|61.92|61.52|61.91|61.51|2
1740403540000|2025-02-24 13:25:40|61.92|61.52|61.92|61.52|61.92|61.52|61.91|61.51|3
1740403550000|2025-02-24 13:25:50|61.93|61.53|61.89|61.49|61.93|61.53|61.88|61.48|9
1740403560000|2025-02-24 13:26:00|61.9|61.5|61.91|61.51|61.94|61.54|61.9|61.5|6
1740403570000|2025-02-24 13:26:10|61.92|61.52|61.9|61.5|61.92|61.52|61.9|61.5|2
1740403580000|2025-02-24 13:26:20|61.91|61.51|61.92|61.52|61.93|61.53|61.91|61.51|4
1740403590000|2025-02-24 13:26:30|61.94|61.54|61.92|61.52|61.94|61.54|61.92|61.52|2
1740403600000|2025-02-24 13:26:40|61.93|61.53|61.95|61.55|61.95|61.55|61.93|61.53|5
1740403610000|2025-02-24 13:26:50|61.97|61.57|61.93|61.53|61.99|61.59|61.93|61.53|9
1740403620000|2025-02-24 13:27:00|61.94|61.54|61.99|61.59|61.99|61.59|61.94|61.54|6
1740403630000|2025-02-24 13:27:10|61.98|61.58|61.99|61.59|62.04|61.64|61.98|61.58|6
1740403640000|2025-02-24 13:27:20|62.02|61.62|61.99|61.59|62.02|61.62|61.98|61.58|6
1740403650000|2025-02-24 13:27:30|62.02|61.62|62|61.6|62.02|61.62|61.99|61.59|5
1740403660000|2025-02-24 13:27:40|62.03|61.63|62.01|61.61|62.03|61.63|62|61.6|3
1740403680000|2025-02-24 13:28:00|62.02|61.62|62.02|61.62|62.02|61.62|62.02|61.62|1
1740403690000|2025-02-24 13:28:10|62.03|61.63|62.02|61.62|62.03|61.63|62.01|61.61|7
1740403700000|2025-02-24 13:28:20|62.03|61.63|62.05|61.65|62.05|61.65|62.02|61.62|5
1740403720000|2025-02-24 13:28:40|62.06|61.66|62.03|61.63|62.06|61.66|62.01|61.61|7
1740403740000|2025-02-24 13:29:00|62.04|61.64|62.04|61.64|62.04|61.64|62.04|61.64|1
1740403750000|2025-02-24 13:29:10|62.03|61.63|62.04|61.64|62.04|61.64|62.03|61.63|4
1740403760000|2025-02-24 13:29:20|62.05|61.65|62.05|61.65|62.05|61.65|62.04|61.64|5
1740403770000|2025-02-24 13:29:30|62.02|61.62|62.05|61.65|62.05|61.65|62.02|61.62|2
1740403780000|2025-02-24 13:29:40|62.06|61.66|62.02|61.62|62.06|61.66|62.02|61.62|5
1740403790000|2025-02-24 13:29:50|62.03|61.63|62.03|61.63|62.03|61.63|62.03|61.63|1
1740403800000|2025-02-24 13:30:00|62.04|61.64|62.04|61.64|62.04|61.64|62.04|61.64|1
1740403820000|2025-02-24 13:30:20|62.05|61.65|62.05|61.65|62.05|61.65|62.05|61.65|1
1740403830000|2025-02-24 13:30:30|62.02|61.62|62.03|61.63|62.06|61.66|62.02|61.62|3
1740403840000|2025-02-24 13:30:40|62.04|61.64|62.04|61.64|62.04|61.64|62.03|61.63|3
1740403860000|2025-02-24 13:31:00|62.07|61.67|62.09|61.69|62.12|61.72|62.05|61.65|10
1740403870000|2025-02-24 13:31:10|62.12|61.72|62.09|61.69|62.14|61.74|62.09|61.69|9
1740403880000|2025-02-24 13:31:20|62.1|61.7|62.12|61.72|62.13|61.73|62.1|61.7|10
1740403890000|2025-02-24 13:31:30|62.14|61.74|62.12|61.72|62.16|61.76|62.12|61.72|7
1740403900000|2025-02-24 13:31:40|62.13|61.73|62.14|61.74|62.14|61.74|62.13|61.73|2
1740403910000|2025-02-24 13:31:50|62.15|61.75|62.18|61.78|62.29|61.89|62.15|61.75|7
1740403920000|2025-02-24 13:32:00|62.19|61.79|62.19|61.79|62.23|61.83|62.18|61.78|7
1740403930000|2025-02-24 13:32:10|62.2|61.8|62.19|61.79|62.2|61.8|62.19|61.79|2
1740403940000|2025-02-24 13:32:20|62.2|61.8|62.17|61.77|62.2|61.8|62.16|61.76|9
1740403950000|2025-02-24 13:32:30|62.18|61.78|62.17|61.77|62.19|61.79|62.12|61.72|9
1740403960000|2025-02-24 13:32:40|62.18|61.78|62.19|61.79|62.22|61.82|62.18|61.78|6
1740403970000|2025-02-24 13:32:50|62.2|61.8|62.17|61.77|62.2|61.8|62.16|61.76|5
1740403980000|2025-02-24 13:33:00|62.18|61.78|62.19|61.79|62.22|61.82|62.17|61.77|7
1740403990000|2025-02-24 13:33:10|62.2|61.8|62.2|61.8|62.23|61.83|62.2|61.8|5
1740404000000|2025-02-24 13:33:20|62.21|61.81|62.18|61.78|62.21|61.81|62.14|61.74|6
1740404010000|2025-02-24 13:33:30|62.16|61.76|62.15|61.75|62.16|61.76|62.13|61.73|4
1740404030000|2025-02-24 13:33:50|62.16|61.76|62.14|61.74|62.16|61.76|62.12|61.72|11
1740404040000|2025-02-24 13:34:00|62.13|61.73|62.11|61.71|62.14|61.74|62.11|61.71|6
1740404050000|2025-02-24 13:34:10|62.12|61.72|62.1|61.7|62.12|61.72|62.1|61.7|3
1740404060000|2025-02-24 13:34:20|62.14|61.74|62.09|61.69|62.14|61.74|62.09|61.69|5
1740404070000|2025-02-24 13:34:30|62.1|61.7|62.11|61.71|62.12|61.72|62.1|61.7|8
1740404080000|2025-02-24 13:34:40|62.12|61.72|62.12|61.72|62.12|61.72|62.12|61.72|1
1740404100000|2025-02-24 13:35:00|62.11|61.71|62.11|61.71|62.12|61.72|62.09|61.69|6
1740404110000|2025-02-24 13:35:10|62.12|61.72|62.12|61.72|62.12|61.72|62.12|61.72|1
1740404130000|2025-02-24 13:35:30|62.17|61.77|62.17|61.77|62.17|61.77|62.14|61.74|3
1740404140000|2025-02-24 13:35:40|62.14|61.74|62.12|61.72|62.14|61.74|62.11|61.71|3
1740404150000|2025-02-24 13:35:50|62.13|61.73|62.13|61.73|62.13|61.73|62.12|61.72|3
1740404160000|2025-02-24 13:36:00|62.14|61.74|62.14|61.74|62.14|61.74|62.13|61.73|3
1740404170000|2025-02-24 13:36:10|62.15|61.75|62.19|61.79|62.19|61.79|62.15|61.75|6
1740404180000|2025-02-24 13:36:20|62.2|61.8|62.21|61.81|62.22|61.82|62.19|61.79|8
1740404190000|2025-02-24 13:36:30|62.2|61.8|62.2|61.8|62.21|61.81|62.2|61.8|3
1740404200000|2025-02-24 13:36:40|62.21|61.81|62.21|61.81|62.21|61.81|62.21|61.81|1
1740404210000|2025-02-24 13:36:50|62.2|61.8|62.21|61.81|62.23|61.83|62.19|61.79|8
1740404220000|2025-02-24 13:37:00|62.23|61.83|62.22|61.82|62.23|61.83|62.22|61.82|4
1740404230000|2025-02-24 13:37:10|62.25|61.85|62.21|61.81|62.25|61.85|62.21|61.81|3
1740404240000|2025-02-24 13:37:20|62.2|61.8|62.19|61.79|62.2|61.8|62.18|61.78|4
1740404250000|2025-02-24 13:37:30|62.2|61.8|62.2|61.8|62.2|61.8|62.2|61.8|1
1740404260000|2025-02-24 13:37:40|62.19|61.79|62.19|61.79|62.19|61.79|62.19|61.79|1
1740404270000|2025-02-24 13:37:50|62.22|61.82|62.19|61.79|62.23|61.83|62.19|61.79|6
1740404280000|2025-02-24 13:38:00|62.2|61.8|62.19|61.79|62.2|61.8|62.15|61.75|12
1740404290000|2025-02-24 13:38:10|62.23|61.83|62.2|61.8|62.23|61.83|62.18|61.78|6
1740404300000|2025-02-24 13:38:20|62.21|61.81|62.2|61.8|62.21|61.81|62.2|61.8|2
1740404310000|2025-02-24 13:38:30|62.19|61.79|62.19|61.79|62.2|61.8|62.19|61.79|3
1740404320000|2025-02-24 13:38:40|62.22|61.82|62.23|61.83|62.24|61.84|62.2|61.8|7
1740404330000|2025-02-24 13:38:50|62.24|61.84|62.24|61.84|62.24|61.84|62.23|61.83|3
1740404340000|2025-02-24 13:39:00|62.27|61.87|62.21|61.81|62.27|61.87|62.21|61.81|3
1740404350000|2025-02-24 13:39:10|62.22|61.82|62.22|61.82|62.22|61.82|62.22|61.82|1
1740404360000|2025-02-24 13:39:20|62.21|61.81|62.22|61.82|62.22|61.82|62.21|61.81|2
1740404390000|2025-02-24 13:39:50|62.25|61.85|62.21|61.81|62.25|61.85|62.2|61.8|5
1740404400000|2025-02-24 13:40:00|62.2|61.8|62.21|61.81|62.21|61.81|62.2|61.8|2
1740404410000|2025-02-24 13:40:10|62.2|61.8|62.22|61.82|62.22|61.82|62.2|61.8|3
1740404420000|2025-02-24 13:40:20|62.21|61.81|62.13|61.73|62.21|61.81|62.13|61.73|7
1740404430000|2025-02-24 13:40:30|62.12|61.72|62.13|61.73|62.13|61.73|62.12|61.72|2
1740404450000|2025-02-24 13:40:50|62.14|61.74|62.14|61.74|62.15|61.75|62.13|61.73|5
1740404460000|2025-02-24 13:41:00|62.12|61.72|62.09|61.69|62.12|61.72|62.08|61.68|8
1740404470000|2025-02-24 13:41:10|62.1|61.7|62.05|61.65|62.1|61.7|62.03|61.63|8
1740404480000|2025-02-24 13:41:20|62.04|61.64|62.05|61.65|62.06|61.66|62.04|61.64|6
1740404490000|2025-02-24 13:41:30|62.03|61.63|62.02|61.62|62.03|61.63|62.02|61.62|2
1740404500000|2025-02-24 13:41:40|62.03|61.63|62.03|61.63|62.03|61.63|62.02|61.62|3
1740404510000|2025-02-24 13:41:50|62.04|61.64|62.04|61.64|62.04|61.64|62.04|61.64|1
1740404520000|2025-02-24 13:42:00|62.06|61.66|62.04|61.64|62.06|61.66|62.04|61.64|2
1740404530000|2025-02-24 13:42:10|62.05|61.65|62.02|61.62|62.05|61.65|62.01|61.61|5
1740404540000|2025-02-24 13:42:20|62.03|61.63|62.02|61.62|62.03|61.63|62|61.6|5
1740404550000|2025-02-24 13:42:30|62.03|61.63|62.03|61.63|62.03|61.63|62.03|61.63|1
1740404560000|2025-02-24 13:42:40|62.01|61.61|62.01|61.61|62.03|61.63|62|61.6|7
1740404580000|2025-02-24 13:43:00|62|61.6|61.99|61.59|62|61.6|61.98|61.58|6
1740404590000|2025-02-24 13:43:10|62.02|61.62|61.99|61.59|62.02|61.62|61.98|61.58|3
1740404600000|2025-02-24 13:43:20|61.98|61.58|62.02|61.62|62.02|61.62|61.98|61.58|5
1740404610000|2025-02-24 13:43:30|62.01|61.61|62.01|61.61|62.01|61.61|62.01|61.61|1
1740404620000|2025-02-24 13:43:40|62|61.6|61.99|61.59|62.01|61.61|61.99|61.59|3
1740404630000|2025-02-24 13:43:50|62|61.6|62|61.6|62|61.6|61.99|61.59|3
1740404660000|2025-02-24 13:44:20|62.01|61.61|62.02|61.62|62.02|61.62|62.01|61.61|2
1740404670000|2025-02-24 13:44:30|62.04|61.64|62.01|61.61|62.04|61.64|62.01|61.61|3
1740404680000|2025-02-24 13:44:40|62.04|61.64|62.01|61.61|62.04|61.64|62.01|61.61|3
1740404690000|2025-02-24 13:44:50|62|61.6|61.99|61.59|62.01|61.61|61.99|61.59|4
1740404700000|2025-02-24 13:45:00|61.92|61.52|61.9|61.5|61.95|61.55|61.86|61.46|8
1740404710000|2025-02-24 13:45:10|61.91|61.51|61.9|61.5|61.91|61.51|61.9|61.5|4
1740404720000|2025-02-24 13:45:20|61.91|61.51|61.91|61.51|61.91|61.51|61.91|61.51|1
1740404730000|2025-02-24 13:45:30|61.95|61.55|61.97|61.57|61.98|61.58|61.95|61.55|5
1740404740000|2025-02-24 13:45:40|61.98|61.58|61.92|61.52|61.98|61.58|61.91|61.51|4
1740404750000|2025-02-24 13:45:50|61.91|61.51|61.91|61.51|61.91|61.51|61.9|61.5|3
1740404760000|2025-02-24 13:46:00|61.92|61.52|62.03|61.63|62.03|61.63|61.92|61.52|6
1740404770000|2025-02-24 13:46:10|61.98|61.58|61.99|61.59|61.99|61.59|61.98|61.58|2
1740404780000|2025-02-24 13:46:20|62|61.6|61.99|61.59|62|61.6|61.99|61.59|2
1740404790000|2025-02-24 13:46:30|62.02|61.62|62|61.6|62.03|61.63|61.99|61.59|5
1740404800000|2025-02-24 13:46:40|61.99|61.59|62|61.6|62.03|61.63|61.99|61.59|4
1740404810000|2025-02-24 13:46:50|61.99|61.59|62.01|61.61|62.01|61.61|61.99|61.59|3
1740404820000|2025-02-24 13:47:00|62|61.6|61.99|61.59|62|61.6|61.99|61.59|2
1740404830000|2025-02-24 13:47:10|62|61.6|62|61.6|62|61.6|62|61.6|1
1740404850000|2025-02-24 13:47:30|61.99|61.59|61.99|61.59|61.99|61.59|61.99|61.59|1
1740404860000|2025-02-24 13:47:40|61.98|61.58|61.93|61.53|61.99|61.59|61.93|61.53|8
1740404870000|2025-02-24 13:47:50|61.95|61.55|61.98|61.58|61.99|61.59|61.93|61.53|8
1740404880000|2025-02-24 13:48:00|61.99|61.59|61.99|61.59|62.02|61.62|61.99|61.59|3
1740404890000|2025-02-24 13:48:10|62.02|61.62|62|61.6|62.02|61.62|62|61.6|2
1740404900000|2025-02-24 13:48:20|61.99|61.59|61.99|61.59|61.99|61.59|61.99|61.59|1
1740404910000|2025-02-24 13:48:30|62.03|61.63|62|61.6|62.03|61.63|62|61.6|2
1740404920000|2025-02-24 13:48:40|61.99|61.59|62|61.6|62.02|61.62|61.99|61.59|3
1740404930000|2025-02-24 13:48:50|62.01|61.61|62.01|61.61|62.01|61.61|62|61.6|3
1740404940000|2025-02-24 13:49:00|62.04|61.64|62.02|61.62|62.04|61.64|62.02|61.62|2
1740404950000|2025-02-24 13:49:10|62.01|61.61|62|61.6|62.01|61.61|61.99|61.59|3
1740404960000|2025-02-24 13:49:20|62.01|61.61|62.01|61.61|62.01|61.61|62.01|61.61|1
1740404970000|2025-02-24 13:49:30|62|61.6|62.02|61.62|62.02|61.62|62|61.6|3
1740404980000|2025-02-24 13:49:40|61.99|61.59|61.97|61.57|61.99|61.59|61.97|61.57|7
1740404990000|2025-02-24 13:49:50|61.98|61.58|62|61.6|62|61.6|61.98|61.58|3
1740405000000|2025-02-24 13:50:00|62.01|61.61|62.03|61.63|62.04|61.64|62|61.6|8
1740405010000|2025-02-24 13:50:10|62.02|61.62|62.02|61.62|62.02|61.62|62.02|61.62|1
1740405020000|2025-02-24 13:50:20|62.03|61.63|62.01|61.61|62.03|61.63|62.01|61.61|2
1740405040000|2025-02-24 13:50:40|62.03|61.63|62.03|61.63|62.03|61.63|62.01|61.61|4
1740405050000|2025-02-24 13:50:50|61.97|61.57|61.98|61.58|61.98|61.58|61.97|61.57|2
1740405060000|2025-02-24 13:51:00|61.99|61.59|62.02|61.62|62.02|61.62|61.99|61.59|4
1740405070000|2025-02-24 13:51:10|62.03|61.63|62.03|61.63|62.03|61.63|62.02|61.62|3
1740405090000|2025-02-24 13:51:30|62.04|61.64|62.02|61.62|62.04|61.64|62.02|61.62|3
1740405100000|2025-02-24 13:51:40|62.03|61.63|62.03|61.63|62.03|61.63|62.03|61.63|1
1740405120000|2025-02-24 13:52:00|62.04|61.64|62.04|61.64|62.04|61.64|62.04|61.64|1
1740405130000|2025-02-24 13:52:10|62.03|61.63|62|61.6|62.03|61.63|62|61.6|2
1740405140000|2025-02-24 13:52:20|62.01|61.61|62.02|61.62|62.02|61.62|62.01|61.61|2
1740405150000|2025-02-24 13:52:30|62.03|61.63|62|61.6|62.03|61.63|62|61.6|5
1740405160000|2025-02-24 13:52:40|61.99|61.59|61.92|61.52|62.04|61.64|61.89|61.49|17
1740405170000|2025-02-24 13:52:50|61.93|61.53|61.93|61.53|61.93|61.53|61.93|61.53|1
1740405180000|2025-02-24 13:53:00|61.91|61.51|61.92|61.52|61.92|61.52|61.91|61.51|2
1740405190000|2025-02-24 13:53:10|61.91|61.51|61.84|61.44|61.91|61.51|61.83|61.43|15
1740405200000|2025-02-24 13:53:20|61.87|61.47|61.91|61.51|61.91|61.51|61.87|61.47|4
1740405210000|2025-02-24 13:53:30|61.9|61.5|61.92|61.52|61.93|61.53|61.9|61.5|3
1740405220000|2025-02-24 13:53:40|61.91|61.51|61.91|61.51|61.91|61.51|61.9|61.5|3
1740405230000|2025-02-24 13:53:50|61.92|61.52|61.92|61.52|61.92|61.52|61.92|61.52|1
1740405240000|2025-02-24 13:54:00|61.9|61.5|61.91|61.51|61.91|61.51|61.9|61.5|2
1740405250000|2025-02-24 13:54:10|61.9|61.5|61.91|61.51|61.93|61.53|61.9|61.5|5
1740405270000|2025-02-24 13:54:30|61.92|61.52|61.92|61.52|61.92|61.52|61.92|61.52|1
1740405290000|2025-02-24 13:54:50|61.88|61.48|61.9|61.5|61.9|61.5|61.88|61.48|3
1740405300000|2025-02-24 13:55:00|61.89|61.49|61.81|61.41|61.89|61.49|61.8|61.4|8
1740405330000|2025-02-24 13:55:30|61.71|61.31|61.72|61.32|61.72|61.32|61.71|61.31|2
1740405340000|2025-02-24 13:55:40|61.75|61.35|61.74|61.34|61.75|61.35|61.72|61.32|6
1740405350000|2025-02-24 13:55:50|61.73|61.33|61.73|61.33|61.73|61.33|61.73|61.33|1
1740405370000|2025-02-24 13:56:10|61.72|61.32|61.68|61.28|61.72|61.32|61.68|61.28|4
1740405380000|2025-02-24 13:56:20|61.66|61.26|61.62|61.22|61.66|61.26|61.56|61.16|16
1740405390000|2025-02-24 13:56:30|61.61|61.21|61.61|61.21|61.61|61.21|61.61|61.21|1
1740405400000|2025-02-24 13:56:40|61.62|61.22|61.6|61.2|61.62|61.22|61.6|61.2|4
1740405410000|2025-02-24 13:56:50|61.61|61.21|61.62|61.22|61.62|61.22|61.61|61.21|2
1740405430000|2025-02-24 13:57:10|61.6|61.2|61.61|61.21|61.61|61.21|61.6|61.2|2
1740405440000|2025-02-24 13:57:20|61.62|61.22|61.62|61.22|61.62|61.22|61.62|61.22|1
1740405450000|2025-02-24 13:57:30|61.61|61.21|61.59|61.19|61.61|61.21|61.56|61.16|4
1740405460000|2025-02-24 13:57:40|61.6|61.2|61.6|61.2|61.6|61.2|61.51|61.11|14
1740405470000|2025-02-24 13:57:50|61.59|61.19|61.58|61.18|61.59|61.19|61.57|61.17|6
1740405480000|2025-02-24 13:58:00|61.53|61.13|61.59|61.19|61.59|61.19|61.51|61.11|13
1740405490000|2025-02-24 13:58:10|61.57|61.17|61.59|61.19|61.59|61.19|61.5|61.1|11
1740405500000|2025-02-24 13:58:20|61.6|61.2|61.59|61.19|61.6|61.2|61.59|61.19|4
1740405510000|2025-02-24 13:58:30|61.61|61.21|61.59|61.19|61.61|61.21|61.59|61.19|3
1740405520000|2025-02-24 13:58:40|61.6|61.2|61.6|61.2|61.6|61.2|61.6|61.2|1
1740405540000|2025-02-24 13:59:00|61.61|61.21|61.61|61.21|61.61|61.21|61.61|61.21|1
1740405550000|2025-02-24 13:59:10|61.6|61.2|61.6|61.2|61.6|61.2|61.6|61.2|1
1740405560000|2025-02-24 13:59:20|61.61|61.21|61.6|61.2|61.64|61.24|61.59|61.19|8
1740405570000|2025-02-24 13:59:30|61.61|61.21|61.6|61.2|61.61|61.21|61.59|61.19|10
1740405580000|2025-02-24 13:59:40|61.61|61.21|61.61|61.21|61.61|61.21|61.61|61.21|1
1740405590000|2025-02-24 13:59:50|61.6|61.2|61.61|61.21|61.61|61.21|61.6|61.2|2
1740405600000|2025-02-24 14:00:00|61.64|61.24|61.62|61.22|61.65|61.25|61.62|61.22|6
1740405610000|2025-02-24 14:00:10|61.63|61.23|61.64|61.24|61.65|61.25|61.62|61.22|13
1740405620000|2025-02-24 14:00:20|61.62|61.22|61.6|61.2|61.62|61.22|61.56|61.16|7
1740405630000|2025-02-24 14:00:30|61.61|61.21|61.58|61.18|61.62|61.22|61.57|61.17|4
1740405640000|2025-02-24 14:00:40|61.59|61.19|61.62|61.22|61.62|61.22|61.59|61.19|8
1740405650000|2025-02-24 14:00:50|61.61|61.21|61.63|61.23|61.64|61.24|61.61|61.21|10
1740405670000|2025-02-24 14:01:10|61.64|61.24|61.61|61.21|61.64|61.24|61.56|61.16|4
1740405680000|2025-02-24 14:01:20|61.62|61.22|61.62|61.22|61.62|61.22|61.62|61.22|1
1740405690000|2025-02-24 14:01:30|61.61|61.21|61.62|61.22|61.64|61.24|61.61|61.21|5
1740405700000|2025-02-24 14:01:40|61.64|61.24|61.62|61.22|61.64|61.24|61.62|61.22|3
1740405710000|2025-02-24 14:01:50|61.63|61.23|61.62|61.22|61.63|61.23|61.56|61.16|7
1740405730000|2025-02-24 14:02:10|61.71|61.31|61.71|61.31|61.71|61.31|61.71|61.31|1
1740405740000|2025-02-24 14:02:20|61.72|61.32|61.72|61.32|61.72|61.32|61.72|61.32|1
1740405750000|2025-02-24 14:02:30|61.73|61.33|61.6|61.2|61.73|61.33|61.6|61.2|9
1740405760000|2025-02-24 14:02:40|61.61|61.21|61.65|61.25|61.73|61.33|61.61|61.21|15
1740405770000|2025-02-24 14:02:50|61.64|61.24|61.62|61.22|61.64|61.24|61.58|61.18|6
1740405780000|2025-02-24 14:03:00|61.63|61.23|61.63|61.23|61.63|61.23|61.63|61.23|1
1740405790000|2025-02-24 14:03:10|61.64|61.24|61.64|61.24|61.64|61.24|61.64|61.24|1
1740405800000|2025-02-24 14:03:20|61.63|61.23|61.64|61.24|61.64|61.24|61.63|61.23|2
1740405810000|2025-02-24 14:03:30|61.61|61.21|61.62|61.22|61.63|61.23|61.61|61.21|6
1740405820000|2025-02-24 14:03:40|61.64|61.24|61.63|61.23|61.64|61.24|61.63|61.23|2
1740405830000|2025-02-24 14:03:50|61.64|61.24|61.61|61.21|61.64|61.24|61.61|61.21|3
1740405840000|2025-02-24 14:04:00|61.62|61.22|61.63|61.23|61.63|61.23|61.62|61.22|4
1740405850000|2025-02-24 14:04:10|61.61|61.21|61.62|61.22|61.62|61.22|61.61|61.21|4
1740405860000|2025-02-24 14:04:20|61.64|61.24|61.63|61.23|61.64|61.24|61.62|61.22|11
1740405870000|2025-02-24 14:04:30|61.64|61.24|61.62|61.22|61.64|61.24|61.6|61.2|7
1740405880000|2025-02-24 14:04:40|61.65|61.25|61.64|61.24|61.65|61.25|61.62|61.22|6
1740405890000|2025-02-24 14:04:50|61.67|61.27|61.59|61.19|61.71|61.31|61.59|61.19|9
1740405900000|2025-02-24 14:05:00|61.57|61.17|61.69|61.29|61.69|61.29|61.57|61.17|14
1740405910000|2025-02-24 14:05:10|61.68|61.28|61.7|61.3|61.7|61.3|61.64|61.24|10
1740405930000|2025-02-24 14:05:30|61.71|61.31|61.72|61.32|61.74|61.34|61.71|61.31|5
1740405950000|2025-02-24 14:05:50|61.7|61.3|61.71|61.31|61.71|61.31|61.7|61.3|2
1740405960000|2025-02-24 14:06:00|61.72|61.32|61.66|61.26|61.72|61.32|61.64|61.24|7
1740405970000|2025-02-24 14:06:10|61.64|61.24|61.71|61.31|61.74|61.34|61.61|61.21|10
1740405980000|2025-02-24 14:06:20|61.7|61.3|61.71|61.31|61.74|61.34|61.67|61.27|12
1740405990000|2025-02-24 14:06:30|61.7|61.3|61.7|61.3|61.7|61.3|61.7|61.3|1
1740406000000|2025-02-24 14:06:40|61.71|61.31|61.6|61.2|61.71|61.31|61.57|61.17|12
1740406010000|2025-02-24 14:06:50|61.61|61.21|61.57|61.17|61.63|61.23|61.56|61.16|10
1740406020000|2025-02-24 14:07:00|61.58|61.18|61.61|61.21|61.61|61.21|61.58|61.18|6
1740406030000|2025-02-24 14:07:10|61.63|61.23|61.62|61.22|61.63|61.23|61.62|61.22|2
1740406040000|2025-02-24 14:07:20|61.61|61.21|61.62|61.22|61.62|61.22|61.61|61.21|2
1740406050000|2025-02-24 14:07:30|61.56|61.16|61.54|61.14|61.57|61.17|61.52|61.12|10
1740406060000|2025-02-24 14:07:40|61.48|61.08|61.51|61.11|61.51|61.11|61.48|61.08|6
1740406070000|2025-02-24 14:07:50|61.52|61.12|61.53|61.13|61.53|61.13|61.51|61.11|4
1740406080000|2025-02-24 14:08:00|61.5|61.1|61.48|61.08|61.52|61.12|61.46|61.06|6
1740406090000|2025-02-24 14:08:10|61.49|61.09|61.5|61.1|61.5|61.1|61.47|61.07|5
1740406100000|2025-02-24 14:08:20|61.46|61.06|61.5|61.1|61.5|61.1|61.46|61.06|6
1740406110000|2025-02-24 14:08:30|61.48|61.08|61.41|61.01|61.48|61.08|61.41|61.01|5
1740406130000|2025-02-24 14:08:50|61.38|60.98|61.38|60.98|61.41|61.01|61.38|60.98|5
1740406140000|2025-02-24 14:09:00|61.39|60.99|61.42|61.02|61.43|61.03|61.39|60.99|10
1740406150000|2025-02-24 14:09:10|61.4|61|61.47|61.07|61.49|61.09|61.4|61|12
1740406160000|2025-02-24 14:09:20|61.39|60.99|61.38|60.98|61.4|61|61.37|60.97|11
1740406170000|2025-02-24 14:09:30|61.39|60.99|61.42|61.02|61.42|61.02|61.37|60.97|7
1740406180000|2025-02-24 14:09:40|61.41|61.01|61.41|61.01|61.42|61.02|61.4|61|6
1740406190000|2025-02-24 14:09:50|61.42|61.02|61.4|61|61.42|61.02|61.4|61|4
1740406200000|2025-02-24 14:10:00|61.41|61.01|61.5|61.1|61.5|61.1|61.41|61.01|11
1740406210000|2025-02-24 14:10:10|61.51|61.11|61.46|61.06|61.53|61.13|61.46|61.06|6
1740406220000|2025-02-24 14:10:20|61.47|61.07|61.51|61.11|61.53|61.13|61.47|61.07|9
1740406230000|2025-02-24 14:10:30|61.52|61.12|61.51|61.11|61.52|61.12|61.46|61.06|12
1740406240000|2025-02-24 14:10:40|61.5|61.1|61.51|61.11|61.59|61.19|61.41|61.01|17
1740406250000|2025-02-24 14:10:50|61.52|61.12|61.52|61.12|61.52|61.12|61.5|61.1|6
1740406260000|2025-02-24 14:11:00|61.5|61.1|61.48|61.08|61.53|61.13|61.46|61.06|11
1740406270000|2025-02-24 14:11:10|61.46|61.06|61.41|61.01|61.47|61.07|61.4|61|18
1740406280000|2025-02-24 14:11:20|61.42|61.02|61.41|61.01|61.43|61.03|61.4|61|4
1740406290000|2025-02-24 14:11:30|61.42|61.02|61.45|61.05|61.48|61.08|61.42|61.02|5
1740406300000|2025-02-24 14:11:40|61.44|61.04|61.41|61.01|61.44|61.04|61.39|60.99|8
1740406310000|2025-02-24 14:11:50|61.43|61.03|61.42|61.02|61.43|61.03|61.41|61.01|4
1740406330000|2025-02-24 14:12:10|61.5|61.1|61.41|61.01|61.5|61.1|61.4|61|6
1740406340000|2025-02-24 14:12:20|61.42|61.02|61.41|61.01|61.49|61.09|61.38|60.98|15
1740406350000|2025-02-24 14:12:30|61.43|61.03|61.4|61|61.44|61.04|61.4|61|8
1740406360000|2025-02-24 14:12:40|61.41|61.01|61.41|61.01|61.43|61.03|61.4|61|7
1740406370000|2025-02-24 14:12:50|61.42|61.02|61.43|61.03|61.43|61.03|61.42|61.02|2
1740406380000|2025-02-24 14:13:00|61.44|61.04|61.44|61.04|61.44|61.04|61.44|61.04|1
1740406390000|2025-02-24 14:13:10|61.46|61.06|61.49|61.09|61.51|61.11|61.4|61|18
1740406400000|2025-02-24 14:13:20|61.5|61.1|61.49|61.09|61.51|61.11|61.46|61.06|6
1740406410000|2025-02-24 14:13:30|61.48|61.08|61.51|61.11|61.52|61.12|61.45|61.05|11
1740406420000|2025-02-24 14:13:40|61.52|61.12|61.42|61.02|61.52|61.12|61.42|61.02|6
1740406430000|2025-02-24 14:13:50|61.43|61.03|61.42|61.02|61.43|61.03|61.38|60.98|4
1740406440000|2025-02-24 14:14:00|61.41|61.01|61.42|61.02|61.42|61.02|61.41|61.01|2
1740406450000|2025-02-24 14:14:10|61.43|61.03|61.44|61.04|61.45|61.05|61.42|61.02|10
1740406460000|2025-02-24 14:14:20|61.43|61.03|61.41|61.01|61.44|61.04|61.41|61.01|7
1740406470000|2025-02-24 14:14:30|61.42|61.02|61.42|61.02|61.43|61.03|61.41|61.01|7
1740406480000|2025-02-24 14:14:40|61.41|61.01|61.42|61.02|61.43|61.03|61.41|61.01|4
1740406490000|2025-02-24 14:14:50|61.43|61.03|61.41|61.01|61.43|61.03|61.41|61.01|9
1740406500000|2025-02-24 14:15:00|61.42|61.02|61.4|61|61.42|61.02|61.36|60.96|8
1740406510000|2025-02-24 14:15:10|61.41|61.01|61.41|61.01|61.42|61.02|61.4|61|4
1740406520000|2025-02-24 14:15:20|61.42|61.02|61.4|61|61.42|61.02|61.36|60.96|6
1740406530000|2025-02-24 14:15:30|61.39|60.99|61.42|61.02|61.43|61.03|61.39|60.99|7
1740406550000|2025-02-24 14:15:50|61.43|61.03|61.38|60.98|61.51|61.11|61.37|60.97|14
1740406560000|2025-02-24 14:16:00|61.39|60.99|61.42|61.02|61.42|61.02|61.39|60.99|4
1740406570000|2025-02-24 14:16:10|61.43|61.03|61.43|61.03|61.45|61.05|61.41|61.01|6
1740406580000|2025-02-24 14:16:20|61.41|61.01|61.5|61.1|61.5|61.1|61.41|61.01|7
1740406590000|2025-02-24 14:16:30|61.51|61.11|61.38|60.98|61.51|61.11|61.37|60.97|10
1740406600000|2025-02-24 14:16:40|61.37|60.97|61.41|61.01|61.41|61.01|61.37|60.97|5
1740406620000|2025-02-24 14:17:00|61.43|61.03|61.41|61.01|61.43|61.03|61.41|61.01|3
1740406640000|2025-02-24 14:17:20|61.42|61.02|61.42|61.02|61.42|61.02|61.42|61.02|1
1740406650000|2025-02-24 14:17:30|61.41|61.01|61.42|61.02|61.43|61.03|61.4|61|8
1740406660000|2025-02-24 14:17:40|61.41|61.01|61.42|61.02|61.42|61.02|61.41|61.01|2
1740406670000|2025-02-24 14:17:50|61.43|61.03|61.42|61.02|61.43|61.03|61.42|61.02|2
1740406680000|2025-02-24 14:18:00|61.36|60.96|61.4|61|61.4|61|61.36|60.96|7
1740406690000|2025-02-24 14:18:10|61.41|61.01|61.52|61.12|61.52|61.12|61.41|61.01|12
1740406700000|2025-02-24 14:18:20|61.47|61.07|61.51|61.11|61.51|61.11|61.47|61.07|5
1740406710000|2025-02-24 14:18:30|61.52|61.12|61.47|61.07|61.53|61.13|61.47|61.07|5
1740406720000|2025-02-24 14:18:40|61.48|61.08|61.52|61.12|61.52|61.12|61.48|61.08|7
1740406740000|2025-02-24 14:19:00|61.53|61.13|61.52|61.12|61.54|61.14|61.51|61.11|7
1740406750000|2025-02-24 14:19:10|61.53|61.13|61.52|61.12|61.53|61.13|61.47|61.07|6
1740406760000|2025-02-24 14:19:20|61.53|61.13|61.52|61.12|61.53|61.13|61.47|61.07|10
1740406770000|2025-02-24 14:19:30|61.53|61.13|61.51|61.11|61.53|61.13|61.47|61.07|5
1740406780000|2025-02-24 14:19:40|61.52|61.12|61.53|61.13|61.54|61.14|61.52|61.12|4
1740406790000|2025-02-24 14:19:50|61.54|61.14|61.52|61.12|61.54|61.14|61.47|61.07|4
1740406800000|2025-02-24 14:20:00|61.53|61.13|61.49|61.09|61.53|61.13|61.47|61.07|6
1740406810000|2025-02-24 14:20:10|61.48|61.08|61.53|61.13|61.53|61.13|61.48|61.08|8
1740406830000|2025-02-24 14:20:30|61.48|61.08|61.51|61.11|61.51|61.11|61.48|61.08|3
1740406840000|2025-02-24 14:20:40|61.54|61.14|61.52|61.12|61.54|61.14|61.51|61.11|7
1740406850000|2025-02-24 14:20:50|61.51|61.11|61.52|61.12|61.53|61.13|61.51|61.11|7
1740406860000|2025-02-24 14:21:00|61.53|61.13|61.43|61.03|61.53|61.13|61.42|61.02|13
1740406870000|2025-02-24 14:21:10|61.44|61.04|61.4|61|61.44|61.04|61.38|60.98|8
1740406880000|2025-02-24 14:21:20|61.41|61.01|61.43|61.03|61.43|61.03|61.41|61.01|3
1740406890000|2025-02-24 14:21:30|61.41|61.01|61.42|61.02|61.42|61.02|61.41|61.01|2
1740406900000|2025-02-24 14:21:40|61.43|61.03|61.39|60.99|61.43|61.03|61.38|60.98|6
1740406910000|2025-02-24 14:21:50|61.4|61|61.29|60.89|61.41|61.01|61.29|60.89|16
1740406920000|2025-02-24 14:22:00|61.3|60.9|61.32|60.92|61.32|60.92|61.29|60.89|7
1740406930000|2025-02-24 14:22:10|61.33|60.93|61.29|60.89|61.34|60.94|61.29|60.89|5
1740406940000|2025-02-24 14:22:20|61.3|60.9|61.33|60.93|61.34|60.94|61.3|60.9|6
1740406950000|2025-02-24 14:22:30|61.31|60.91|61.32|60.92|61.34|60.94|61.31|60.91|5
1740406960000|2025-02-24 14:22:40|61.33|60.93|61.32|60.92|61.33|60.93|61.31|60.91|5
1740406970000|2025-02-24 14:22:50|61.33|60.93|61.33|60.93|61.41|61.01|61.33|60.93|12
1740406980000|2025-02-24 14:23:00|61.31|60.91|61.39|60.99|61.39|60.99|61.29|60.89|12
1740406990000|2025-02-24 14:23:10|61.4|61|61.31|60.91|61.44|61.04|61.29|60.89|12
1740407000000|2025-02-24 14:23:20|61.3|60.9|61.31|60.91|61.33|60.93|61.29|60.89|8
1740407010000|2025-02-24 14:23:30|61.32|60.92|61.32|60.92|61.32|60.92|61.29|60.89|5
1740407030000|2025-02-24 14:23:50|61.24|60.84|61.24|60.84|61.25|60.85|61.24|60.84|7
1740407040000|2025-02-24 14:24:00|61.26|60.86|61.32|60.92|61.33|60.93|61.26|60.86|7
1740407060000|2025-02-24 14:24:20|61.33|60.93|61.31|60.91|61.33|60.93|61.29|60.89|7
1740407070000|2025-02-24 14:24:30|61.32|60.92|61.32|60.92|61.33|60.93|61.32|60.92|5
1740407080000|2025-02-24 14:24:40|61.29|60.89|61.33|60.93|61.33|60.93|61.29|60.89|9
1740407090000|2025-02-24 14:24:50|61.29|60.89|61.32|60.92|61.32|60.92|61.29|60.89|2
1740407100000|2025-02-24 14:25:00|61.33|60.93|61.39|60.99|61.4|61|61.32|60.92|8
1740407110000|2025-02-24 14:25:10|61.38|60.98|61.37|60.97|61.39|60.99|61.31|60.91|15
1740407120000|2025-02-24 14:25:20|61.4|61|61.38|60.98|61.42|61.02|61.37|60.97|9
1740407130000|2025-02-24 14:25:30|61.39|60.99|61.37|60.97|61.41|61.01|61.32|60.92|14
1740407140000|2025-02-24 14:25:40|61.5|61.1|61.33|60.93|61.5|61.1|61.32|60.92|16
1740407150000|2025-02-24 14:25:50|61.31|60.91|61.41|61.01|61.48|61.08|61.29|60.89|13
1740407160000|2025-02-24 14:26:00|61.42|61.02|61.41|61.01|61.42|61.02|61.37|60.97|8
1740407170000|2025-02-24 14:26:10|61.4|61|61.4|61|61.41|61.01|61.4|61|5
1740407180000|2025-02-24 14:26:20|61.41|61.01|61.42|61.02|61.44|61.04|61.4|61|6
1740407190000|2025-02-24 14:26:30|61.41|61.01|61.41|61.01|61.42|61.02|61.41|61.01|11
1740407210000|2025-02-24 14:26:50|61.44|61.04|61.44|61.04|61.44|61.04|61.44|61.04|1
1740407220000|2025-02-24 14:27:00|61.42|61.02|61.42|61.02|61.42|61.02|61.42|61.02|1
1740407230000|2025-02-24 14:27:10|61.38|60.98|61.41|61.01|61.43|61.03|61.38|60.98|8
1740407240000|2025-02-24 14:27:20|61.36|60.96|61.34|60.94|61.39|60.99|61.33|60.93|8
1740407250000|2025-02-24 14:27:30|61.3|60.9|61.3|60.9|61.32|60.92|61.29|60.89|5
1740407260000|2025-02-24 14:27:40|61.31|60.91|61.34|60.94|61.34|60.94|61.31|60.91|6
1740407270000|2025-02-24 14:27:50|61.33|60.93|61.25|60.85|61.33|60.93|61.24|60.84|11
1740407280000|2025-02-24 14:28:00|61.24|60.84|61.24|60.84|61.25|60.85|61.24|60.84|3
1740407290000|2025-02-24 14:28:10|61.25|60.85|61.25|60.85|61.25|60.85|61.24|60.84|3
1740407300000|2025-02-24 14:28:20|61.24|60.84|61.24|60.84|61.25|60.85|61.24|60.84|3
1740407370000|2025-02-24 14:29:30|61.25|60.85|61.12|60.72|61.25|60.85|61.11|60.71|11
1740407380000|2025-02-24 14:29:40|61.14|60.74|61.12|60.72|61.21|60.81|61.12|60.72|12
1740407390000|2025-02-24 14:29:50|61.11|60.71|61.12|60.72|61.12|60.72|61.11|60.71|2
1740407400000|2025-02-24 14:30:00|61.13|60.73|61.22|60.82|61.25|60.85|61.13|60.73|15
1740407420000|2025-02-24 14:30:20|61.21|60.81|61.21|60.81|61.21|60.81|61.21|60.81|1
1740407430000|2025-02-24 14:30:30|61.16|60.76|61.13|60.73|61.17|60.77|61.13|60.73|9
1740407440000|2025-02-24 14:30:40|61.15|60.75|61.24|60.84|61.28|60.88|61.15|60.75|12
1740407450000|2025-02-24 14:30:50|61.23|60.83|61.33|60.93|61.33|60.93|61.23|60.83|8
1740407460000|2025-02-24 14:31:00|61.32|60.92|61.44|61.04|61.44|61.04|61.32|60.92|10
1740407470000|2025-02-24 14:31:10|61.49|61.09|61.53|61.13|61.63|61.23|61.48|61.08|13
1740407480000|2025-02-24 14:31:20|61.54|61.14|61.54|61.14|61.54|61.14|61.53|61.13|3
1740407490000|2025-02-24 14:31:30|61.55|61.15|61.55|61.15|61.55|61.15|61.55|61.15|1
1740407500000|2025-02-24 14:31:40|61.56|61.16|61.62|61.22|61.62|61.22|61.55|61.15|6
1740407510000|2025-02-24 14:31:50|61.64|61.24|61.62|61.22|61.64|61.24|61.62|61.22|7
1740407520000|2025-02-24 14:32:00|61.63|61.23|61.6|61.2|61.63|61.23|61.56|61.16|6
1740407530000|2025-02-24 14:32:10|61.61|61.21|61.73|61.33|61.74|61.34|61.61|61.21|10
1740407540000|2025-02-24 14:32:20|61.72|61.32|61.69|61.29|61.72|61.32|61.69|61.29|4
1740407550000|2025-02-24 14:32:30|61.68|61.28|61.66|61.26|61.74|61.34|61.61|61.21|15
1740407560000|2025-02-24 14:32:40|61.65|61.25|61.62|61.22|61.65|61.25|61.58|61.18|9
1740407570000|2025-02-24 14:32:50|61.63|61.23|61.64|61.24|61.64|61.24|61.62|61.22|4
1740407580000|2025-02-24 14:33:00|61.62|61.22|61.53|61.13|61.62|61.22|61.5|61.1|9
1740407590000|2025-02-24 14:33:10|61.54|61.14|61.54|61.14|61.54|61.14|61.53|61.13|5
1740407600000|2025-02-24 14:33:20|61.52|61.12|61.54|61.14|61.54|61.14|61.52|61.12|3
1740407610000|2025-02-24 14:33:30|61.52|61.12|61.54|61.14|61.54|61.14|61.52|61.12|3
1740407620000|2025-02-24 14:33:40|61.55|61.15|61.48|61.08|61.55|61.15|61.42|61.02|11
1740407630000|2025-02-24 14:33:50|61.47|61.07|61.41|61.01|61.47|61.07|61.4|61|8
1740407640000|2025-02-24 14:34:00|61.42|61.02|61.48|61.08|61.6|61.2|61.42|61.02|13
1740407650000|2025-02-24 14:34:10|61.47|61.07|61.55|61.15|61.56|61.16|61.47|61.07|9
1740407660000|2025-02-24 14:34:20|61.54|61.14|61.55|61.15|61.55|61.15|61.54|61.14|4
1740407670000|2025-02-24 14:34:30|61.54|61.14|61.57|61.17|61.57|61.17|61.54|61.14|4
1740407680000|2025-02-24 14:34:40|61.5|61.1|61.53|61.13|61.54|61.14|61.5|61.1|6
1740407690000|2025-02-24 14:34:50|61.54|61.14|61.53|61.13|61.54|61.14|61.52|61.12|8
1740407700000|2025-02-24 14:35:00|61.52|61.12|61.55|61.15|61.56|61.16|61.48|61.08|12
1740407710000|2025-02-24 14:35:10|61.54|61.14|61.56|61.16|61.56|61.16|61.54|61.14|3
1740407720000|2025-02-24 14:35:20|61.55|61.15|61.54|61.14|61.56|61.16|61.53|61.13|6
1740407730000|2025-02-24 14:35:30|61.53|61.13|61.43|61.03|61.53|61.13|61.43|61.03|6
1740407740000|2025-02-24 14:35:40|61.42|61.02|61.46|61.06|61.47|61.07|61.42|61.02|9
1740407750000|2025-02-24 14:35:50|61.54|61.14|61.43|61.03|61.54|61.14|61.4|61|13
1740407760000|2025-02-24 14:36:00|61.44|61.04|61.44|61.04|61.48|61.08|61.4|61|12
1740407770000|2025-02-24 14:36:10|61.45|61.05|61.4|61|61.46|61.06|61.38|60.98|5
1740407780000|2025-02-24 14:36:20|61.39|60.99|61.44|61.04|61.44|61.04|61.39|60.99|6
1740407810000|2025-02-24 14:36:50|61.46|61.06|61.44|61.04|61.46|61.06|61.4|61|6
1740407820000|2025-02-24 14:37:00|61.45|61.05|61.44|61.04|61.45|61.05|61.44|61.04|2
1740407830000|2025-02-24 14:37:10|61.45|61.05|61.45|61.05|61.45|61.05|61.44|61.04|3
1740407840000|2025-02-24 14:37:20|61.44|61.04|61.4|61|61.47|61.07|61.4|61|12
1740407850000|2025-02-24 14:37:30|61.41|61.01|61.46|61.06|61.46|61.06|61.41|61.01|8
1740407860000|2025-02-24 14:37:40|61.39|60.99|61.43|61.03|61.43|61.03|61.37|60.97|7
1740407870000|2025-02-24 14:37:50|61.44|61.04|61.34|60.94|61.44|61.04|61.33|60.93|7
1740407880000|2025-02-24 14:38:00|61.35|60.95|61.46|61.06|61.46|61.06|61.35|60.95|12
1740407890000|2025-02-24 14:38:10|61.47|61.07|61.49|61.09|61.49|61.09|61.47|61.07|9
1740407900000|2025-02-24 14:38:20|61.43|61.03|61.49|61.09|61.49|61.09|61.43|61.03|9
1740407910000|2025-02-24 14:38:30|61.48|61.08|61.49|61.09|61.49|61.09|61.43|61.03|4
1740407920000|2025-02-24 14:38:40|61.5|61.1|61.48|61.08|61.5|61.1|61.48|61.08|4
1740407930000|2025-02-24 14:38:50|61.49|61.09|61.49|61.09|61.49|61.09|61.48|61.08|3
1740407940000|2025-02-24 14:39:00|61.47|61.07|61.49|61.09|61.49|61.09|61.47|61.07|3
1740407950000|2025-02-24 14:39:10|61.43|61.03|61.44|61.04|61.49|61.09|61.43|61.03|8
1740407960000|2025-02-24 14:39:20|61.45|61.05|61.46|61.06|61.46|61.06|61.45|61.05|2
1740407970000|2025-02-24 14:39:30|61.45|61.05|61.44|61.04|61.46|61.06|61.43|61.03|8
1740407980000|2025-02-24 14:39:40|61.43|61.03|61.35|60.95|61.43|61.03|61.34|60.94|7
1740408000000|2025-02-24 14:40:00|61.43|61.03|61.44|61.04|61.44|61.04|61.43|61.03|2
1740408010000|2025-02-24 14:40:10|61.43|61.03|61.35|60.95|61.43|61.03|61.31|60.91|9
1740408020000|2025-02-24 14:40:20|61.36|60.96|61.37|60.97|61.37|60.97|61.35|60.95|8
1740408030000|2025-02-24 14:40:30|61.38|60.98|61.35|60.95|61.42|61.02|61.32|60.92|9
1740408040000|2025-02-24 14:40:40|61.39|60.99|61.43|61.03|61.43|61.03|61.39|60.99|4
1740408050000|2025-02-24 14:40:50|61.36|60.96|61.34|60.94|61.36|60.96|61.3|60.9|12
1740408060000|2025-02-24 14:41:00|61.35|60.95|61.34|60.94|61.35|60.95|61.29|60.89|11
1740408070000|2025-02-24 14:41:10|61.33|60.93|61.34|60.94|61.35|60.95|61.33|60.93|6
1740408090000|2025-02-24 14:41:30|61.33|60.93|61.34|60.94|61.34|60.94|61.28|60.88|7
1740408100000|2025-02-24 14:41:40|61.35|60.95|61.3|60.9|61.35|60.95|61.3|60.9|6
1740408110000|2025-02-24 14:41:50|61.22|60.82|61.24|60.84|61.26|60.86|61.22|60.82|9
1740408120000|2025-02-24 14:42:00|61.23|60.83|61.11|60.71|61.24|60.84|61.11|60.71|10
1740408130000|2025-02-24 14:42:10|61.1|60.7|61.07|60.67|61.1|60.7|61.07|60.67|4
1740408140000|2025-02-24 14:42:20|61.08|60.68|61.07|60.67|61.08|60.68|61.07|60.67|6
1740408150000|2025-02-24 14:42:30|61.08|60.68|61.05|60.65|61.08|60.68|61.04|60.64|7
1740408160000|2025-02-24 14:42:40|61.06|60.66|60.92|60.52|61.06|60.66|60.92|60.52|8
1740408170000|2025-02-24 14:42:50|60.91|60.51|60.87|60.47|60.94|60.54|60.87|60.47|16
1740408180000|2025-02-24 14:43:00|60.86|60.46|60.88|60.48|60.91|60.51|60.86|60.46|8
1740408190000|2025-02-24 14:43:10|60.87|60.47|60.86|60.46|60.87|60.47|60.86|60.46|2
1740408200000|2025-02-24 14:43:20|60.87|60.47|60.86|60.46|60.87|60.47|60.85|60.45|4
1740408220000|2025-02-24 14:43:40|60.88|60.48|60.95|60.55|60.96|60.56|60.88|60.48|7
1740408230000|2025-02-24 14:43:50|60.9|60.5|60.87|60.47|60.9|60.5|60.87|60.47|4
1740408240000|2025-02-24 14:44:00|60.86|60.46|60.86|60.46|60.86|60.46|60.86|60.46|1
1740408260000|2025-02-24 14:44:20|60.85|60.45|60.81|60.41|60.85|60.45|60.81|60.41|7
1740408270000|2025-02-24 14:44:30|60.84|60.44|60.86|60.46|60.86|60.46|60.84|60.44|2
1740408280000|2025-02-24 14:44:40|60.87|60.47|60.86|60.46|60.87|60.47|60.86|60.46|2
1740408290000|2025-02-24 14:44:50|60.85|60.45|60.85|60.45|60.86|60.46|60.85|60.45|3
1740408300000|2025-02-24 14:45:00|60.86|60.46|60.86|60.46|60.86|60.46|60.85|60.45|3
1740408330000|2025-02-24 14:45:30|60.89|60.49|60.91|60.51|60.91|60.51|60.89|60.49|3
1740408340000|2025-02-24 14:45:40|60.94|60.54|60.95|60.55|60.95|60.55|60.94|60.54|2
1740408360000|2025-02-24 14:46:00|60.91|60.51|60.95|60.55|60.95|60.55|60.91|60.51|5
1740408370000|2025-02-24 14:46:10|60.94|60.54|60.91|60.51|60.95|60.55|60.91|60.51|8
1740408380000|2025-02-24 14:46:20|60.92|60.52|60.86|60.46|60.93|60.53|60.86|60.46|6
1740408390000|2025-02-24 14:46:30|60.85|60.45|60.81|60.41|60.85|60.45|60.81|60.41|5
1740408400000|2025-02-24 14:46:40|60.76|60.36|60.71|60.31|60.76|60.36|60.71|60.31|6
1740408410000|2025-02-24 14:46:50|60.77|60.37|60.76|60.36|60.77|60.37|60.76|60.36|2
1740408420000|2025-02-24 14:47:00|60.74|60.34|60.74|60.34|60.74|60.34|60.71|60.31|4
1740408430000|2025-02-24 14:47:10|60.76|60.36|60.71|60.31|60.76|60.36|60.71|60.31|4
1740408440000|2025-02-24 14:47:20|60.72|60.32|60.75|60.35|60.75|60.35|60.64|60.24|12
1740408450000|2025-02-24 14:47:30|60.71|60.31|60.66|60.26|60.71|60.31|60.66|60.26|6
1740408460000|2025-02-24 14:47:40|60.67|60.27|60.73|60.33|60.73|60.33|60.66|60.26|6
1740408470000|2025-02-24 14:47:50|60.74|60.34|60.67|60.27|60.75|60.35|60.67|60.27|14
1740408480000|2025-02-24 14:48:00|60.66|60.26|60.76|60.36|60.76|60.36|60.66|60.26|10
1740408490000|2025-02-24 14:48:10|60.74|60.34|60.74|60.34|60.75|60.35|60.71|60.31|8
1740408500000|2025-02-24 14:48:20|60.75|60.35|60.74|60.34|60.75|60.35|60.71|60.31|7
1740408510000|2025-02-24 14:48:30|60.75|60.35|60.76|60.36|60.84|60.44|60.73|60.33|14
1740408520000|2025-02-24 14:48:40|60.79|60.39|60.75|60.35|60.81|60.41|60.72|60.32|14
1740408530000|2025-02-24 14:48:50|60.74|60.34|60.75|60.35|60.76|60.36|60.71|60.31|8
1740408550000|2025-02-24 14:49:10|60.72|60.32|60.75|60.35|60.76|60.36|60.72|60.32|6
1740408560000|2025-02-24 14:49:20|60.79|60.39|60.85|60.45|60.85|60.45|60.79|60.39|9
1740408570000|2025-02-24 14:49:30|60.86|60.46|60.73|60.33|60.86|60.46|60.71|60.31|11
1740408580000|2025-02-24 14:49:40|60.74|60.34|60.76|60.36|60.76|60.36|60.74|60.34|7
1740408590000|2025-02-24 14:49:50|60.77|60.37|60.77|60.37|60.77|60.37|60.77|60.37|1
1740408600000|2025-02-24 14:50:00|60.71|60.31|60.65|60.25|60.72|60.32|60.65|60.25|8
1740408610000|2025-02-24 14:50:10|60.64|60.24|60.55|60.15|60.64|60.24|60.55|60.15|5
1740408630000|2025-02-24 14:50:30|60.54|60.14|60.5|60.1|60.54|60.14|60.47|60.07|7
1740408640000|2025-02-24 14:50:40|60.53|60.13|60.52|60.12|60.53|60.13|60.49|60.09|7
1740408650000|2025-02-24 14:50:50|60.5|60.1|60.54|60.14|60.54|60.14|60.5|60.1|6
1740408660000|2025-02-24 14:51:00|60.58|60.18|60.6|60.2|60.61|60.21|60.53|60.13|13
1740408670000|2025-02-24 14:51:10|60.61|60.21|60.6|60.2|60.61|60.21|60.52|60.12|12
1740408680000|2025-02-24 14:51:20|60.61|60.21|60.64|60.24|60.64|60.24|60.58|60.18|9
1740408690000|2025-02-24 14:51:30|60.65|60.25|60.69|60.29|60.69|60.29|60.65|60.25|5
1740408700000|2025-02-24 14:51:40|60.65|60.25|60.66|60.26|60.7|60.3|60.65|60.25|9
1740408710000|2025-02-24 14:51:50|60.64|60.24|60.65|60.25|60.65|60.25|60.6|60.2|10
1740408720000|2025-02-24 14:52:00|60.64|60.24|60.61|60.21|60.64|60.24|60.6|60.2|7
1740408730000|2025-02-24 14:52:10|60.6|60.2|60.62|60.22|60.62|60.22|60.56|60.16|11
1740408740000|2025-02-24 14:52:20|60.56|60.16|60.64|60.24|60.64|60.24|60.54|60.14|12
1740408750000|2025-02-24 14:52:30|60.58|60.18|60.6|60.2|60.6|60.2|60.53|60.13|15
1740408760000|2025-02-24 14:52:40|60.61|60.21|60.52|60.12|60.64|60.24|60.52|60.12|10
1740408770000|2025-02-24 14:52:50|60.56|60.16|60.64|60.24|60.64|60.24|60.56|60.16|7
1740408780000|2025-02-24 14:53:00|60.59|60.19|60.52|60.12|60.59|60.19|60.52|60.12|6
1740408790000|2025-02-24 14:53:10|60.53|60.13|60.54|60.14|60.54|60.14|60.53|60.13|2
1740408800000|2025-02-24 14:53:20|60.52|60.12|60.52|60.12|60.52|60.12|60.51|60.11|3
1740408810000|2025-02-24 14:53:30|60.53|60.13|60.5|60.1|60.54|60.14|60.5|60.1|5
1740408820000|2025-02-24 14:53:40|60.48|60.08|60.38|59.98|60.48|60.08|60.38|59.98|7
1740408830000|2025-02-24 14:53:50|60.37|59.97|60.35|59.95|60.37|59.97|60.35|59.95|6
1740408840000|2025-02-24 14:54:00|60.36|59.96|60.41|60.01|60.42|60.02|60.35|59.95|9
1740408850000|2025-02-24 14:54:10|60.44|60.04|60.46|60.06|60.46|60.06|60.44|60.04|3
1740408860000|2025-02-24 14:54:20|60.47|60.07|60.37|59.97|60.49|60.09|60.37|59.97|11
1740408870000|2025-02-24 14:54:30|60.44|60.04|60.44|60.04|60.44|60.04|60.36|59.96|13
1740408880000|2025-02-24 14:54:40|60.4|60|60.4|60|60.4|60|60.35|59.95|10
1740408890000|2025-02-24 14:54:50|60.41|60.01|60.4|60|60.43|60.03|60.35|59.95|16
1740408900000|2025-02-24 14:55:00|60.41|60.01|60.35|59.95|60.43|60.03|60.35|59.95|14
1740408910000|2025-02-24 14:55:10|60.36|59.96|60.35|59.95|60.47|60.07|60.35|59.95|15
1740408920000|2025-02-24 14:55:20|60.34|59.94|60.35|59.95|60.35|59.95|60.34|59.94|4
1740408930000|2025-02-24 14:55:30|60.36|59.96|60.34|59.94|60.38|59.98|60.34|59.94|6
1740408940000|2025-02-24 14:55:40|60.36|59.96|60.35|59.95|60.36|59.96|60.35|59.95|4
1740408960000|2025-02-24 14:56:00|60.36|59.96|60.35|59.95|60.36|59.96|60.34|59.94|5
1740408980000|2025-02-24 14:56:20|60.34|59.94|60.35|59.95|60.36|59.96|60.34|59.94|4
1740408990000|2025-02-24 14:56:30|60.36|59.96|60.43|60.03|60.45|60.05|60.36|59.96|11
1740409010000|2025-02-24 14:56:50|60.4|60|60.43|60.03|60.43|60.03|60.4|60|4
1740409020000|2025-02-24 14:57:00|60.4|60|60.4|60|60.4|60|60.4|60|1
1740409030000|2025-02-24 14:57:10|60.39|59.99|60.39|59.99|60.39|59.99|60.38|59.98|3
1740409040000|2025-02-24 14:57:20|60.4|60|60.4|60|60.4|60|60.4|60|1
1740409050000|2025-02-24 14:57:30|60.35|59.95|60.31|59.91|60.35|59.95|60.31|59.91|5
1740409060000|2025-02-24 14:57:40|60.26|59.86|60.25|59.85|60.28|59.88|60.25|59.85|6
1740409070000|2025-02-24 14:57:50|60.24|59.84|60.1|59.7|60.24|59.84|60.1|59.7|7
1740409080000|2025-02-24 14:58:00|60.11|59.71|60.09|59.69|60.11|59.71|60.08|59.68|5
1740409090000|2025-02-24 14:58:10|60.1|59.7|60.18|59.78|60.22|59.82|60.1|59.7|14
1740409100000|2025-02-24 14:58:20|60.19|59.79|60.14|59.74|60.21|59.81|60.1|59.7|14
1740409110000|2025-02-24 14:58:30|60.13|59.73|60.22|59.82|60.22|59.82|60.12|59.72|14
1740409120000|2025-02-24 14:58:40|60.23|59.83|60.21|59.81|60.23|59.83|60.21|59.81|3
1740409130000|2025-02-24 14:58:50|60.18|59.78|60.22|59.82|60.22|59.82|60.18|59.78|5
1740409140000|2025-02-24 14:59:00|60.18|59.78|60.2|59.8|60.22|59.82|60.18|59.78|12
1740409150000|2025-02-24 14:59:10|60.21|59.81|60.32|59.92|60.33|59.93|60.21|59.81|15
1740409160000|2025-02-24 14:59:20|60.27|59.87|60.19|59.79|60.28|59.88|60.19|59.79|8
1740409170000|2025-02-24 14:59:30|60.2|59.8|60.29|59.89|60.29|59.89|60.19|59.79|7
1740409180000|2025-02-24 14:59:40|60.3|59.9|60.32|59.92|60.37|59.97|60.3|59.9|6
1740409190000|2025-02-24 14:59:50|60.27|59.87|60.28|59.88|60.3|59.9|60.27|59.87|12
1740409200000|2025-02-24 15:00:00|60.3|59.9|60.2|59.8|60.34|59.94|60.2|59.8|18
1740409210000|2025-02-24 15:00:10|60.21|59.81|60.2|59.8|60.26|59.86|60.2|59.8|10
1740409220000|2025-02-24 15:00:20|60.21|59.81|60.36|59.96|60.4|60|60.21|59.81|16
1740409230000|2025-02-24 15:00:30|60.35|59.95|60.28|59.88|60.35|59.95|60.28|59.88|8
1740409240000|2025-02-24 15:00:40|60.29|59.89|60.29|59.89|60.32|59.92|60.29|59.89|7
1740409260000|2025-02-24 15:01:00|60.3|59.9|60.3|59.9|60.33|59.93|60.26|59.86|11
1740409270000|2025-02-24 15:01:10|60.31|59.91|60.2|59.8|60.31|59.91|60.18|59.78|16
1740409280000|2025-02-24 15:01:20|60.17|59.77|60.19|59.79|60.19|59.79|60.09|59.69|12
1740409290000|2025-02-24 15:01:30|60.15|59.75|60.13|59.73|60.15|59.75|60.09|59.69|14
1740409300000|2025-02-24 15:01:40|60.08|59.68|60.01|59.61|60.09|59.69|60|59.6|9
1740409310000|2025-02-24 15:01:50|60|59.6|60.03|59.63|60.03|59.63|59.97|59.57|11
1740409320000|2025-02-24 15:02:00|60.04|59.64|60.12|59.72|60.12|59.72|59.98|59.58|14
1740409330000|2025-02-24 15:02:10|60.11|59.71|60.2|59.8|60.2|59.8|60.08|59.68|15
1740409340000|2025-02-24 15:02:20|60.16|59.76|60.18|59.78|60.23|59.83|60.15|59.75|13
1740409350000|2025-02-24 15:02:30|60.19|59.79|60.12|59.72|60.19|59.79|60.09|59.69|21
1740409360000|2025-02-24 15:02:40|60.13|59.73|60.22|59.82|60.25|59.85|60.11|59.71|21
1740409370000|2025-02-24 15:02:50|60.23|59.83|60.22|59.82|60.24|59.84|60.15|59.75|14
1740409380000|2025-02-24 15:03:00|60.23|59.83|60.18|59.78|60.23|59.83|60.11|59.71|15
1740409390000|2025-02-24 15:03:10|60.19|59.79|60.21|59.81|60.22|59.82|60.17|59.77|13
1740409400000|2025-02-24 15:03:20|60.22|59.82|60.14|59.74|60.22|59.82|60.13|59.73|14
1740409410000|2025-02-24 15:03:30|60.13|59.73|60.12|59.72|60.19|59.79|60.1|59.7|17
1740409420000|2025-02-24 15:03:40|60.09|59.69|60.12|59.72|60.12|59.72|60.09|59.69|6
1740409430000|2025-02-24 15:03:50|60.13|59.73|60.08|59.68|60.13|59.73|60.08|59.68|3
1740409440000|2025-02-24 15:04:00|60.09|59.69|60.27|59.87|60.3|59.9|60.09|59.69|14
1740409450000|2025-02-24 15:04:10|60.3|59.9|60.24|59.84|60.32|59.92|60.18|59.78|13
1740409460000|2025-02-24 15:04:20|60.25|59.85|60.22|59.82|60.38|59.98|60.19|59.79|19
1740409480000|2025-02-24 15:04:40|60.28|59.88|60.28|59.88|60.32|59.92|60.27|59.87|7
1740409490000|2025-02-24 15:04:50|60.29|59.89|60.42|60.02|60.42|60.02|60.28|59.88|15
1740409500000|2025-02-24 15:05:00|60.43|60.03|60.48|60.08|60.52|60.12|60.41|60.01|15
1740409510000|2025-02-24 15:05:10|60.49|60.09|60.38|59.98|60.49|60.09|60.38|59.98|9
1740409530000|2025-02-24 15:05:30|60.37|59.97|60.37|59.97|60.37|59.97|60.37|59.97|1
1740409540000|2025-02-24 15:05:40|60.33|59.93|60.32|59.92|60.33|59.93|60.27|59.87|7
1740409550000|2025-02-24 15:05:50|60.33|59.93|60.32|59.92|60.33|59.93|60.32|59.92|8
1740409560000|2025-02-24 15:06:00|60.33|59.93|60.16|59.76|60.33|59.93|60.16|59.76|15
1740409570000|2025-02-24 15:06:10|60.15|59.75|60.1|59.7|60.15|59.75|60.1|59.7|6
1740409580000|2025-02-24 15:06:20|60.11|59.71|60.03|59.63|60.12|59.72|60.01|59.61|11
1740409590000|2025-02-24 15:06:30|60.04|59.64|59.93|59.53|60.04|59.64|59.91|59.51|9
1740409600000|2025-02-24 15:06:40|60.01|59.61|59.98|59.58|60.03|59.63|59.95|59.55|15
1740409610000|2025-02-24 15:06:50|59.96|59.56|60.01|59.61|60.03|59.63|59.96|59.56|10
1740409620000|2025-02-24 15:07:00|60.06|59.66|60.22|59.82|60.22|59.82|60.05|59.65|8
1740409630000|2025-02-24 15:07:10|60.21|59.81|60.2|59.8|60.21|59.81|60.14|59.74|6
1740409640000|2025-02-24 15:07:20|60.21|59.81|60.21|59.81|60.23|59.83|60.18|59.78|9
1740409650000|2025-02-24 15:07:30|60.22|59.82|60.14|59.74|60.22|59.82|60.14|59.74|15
1740409660000|2025-02-24 15:07:40|60.13|59.73|60.12|59.72|60.13|59.73|60.07|59.67|12
1740409670000|2025-02-24 15:07:50|60.13|59.73|60.17|59.77|60.17|59.77|60.12|59.72|5
1740409680000|2025-02-24 15:08:00|60.22|59.82|60.3|59.9|60.39|59.99|60.21|59.81|12
1740409690000|2025-02-24 15:08:10|60.31|59.91|60.33|59.93|60.35|59.95|60.24|59.84|18
1740409700000|2025-02-24 15:08:20|60.34|59.94|60.41|60.01|60.41|60.01|60.32|59.92|12
1740409710000|2025-02-24 15:08:30|60.42|60.02|60.42|60.02|60.43|60.03|60.42|60.02|5
1740409720000|2025-02-24 15:08:40|60.43|60.03|60.48|60.08|60.48|60.08|60.43|60.03|6
1740409730000|2025-02-24 15:08:50|60.49|60.09|60.48|60.08|60.52|60.12|60.41|60.01|13
1740409740000|2025-02-24 15:09:00|60.42|60.02|60.49|60.09|60.51|60.11|60.38|59.98|20
1740409750000|2025-02-24 15:09:10|60.5|60.1|60.54|60.14|60.57|60.17|60.5|60.1|10
1740409760000|2025-02-24 15:09:20|60.53|60.13|60.62|60.22|60.63|60.23|60.53|60.13|12
1740409770000|2025-02-24 15:09:30|60.63|60.23|60.63|60.23|60.63|60.23|60.62|60.22|5
1740409780000|2025-02-24 15:09:40|60.58|60.18|60.49|60.09|60.59|60.19|60.48|60.08|11
1740409790000|2025-02-24 15:09:50|60.48|60.08|60.44|60.04|60.48|60.08|60.44|60.04|5
1740409800000|2025-02-24 15:10:00|60.45|60.05|60.43|60.03|60.5|60.1|60.42|60.02|8
1740409810000|2025-02-24 15:10:10|60.44|60.04|60.58|60.18|60.58|60.18|60.43|60.03|12
1740409820000|2025-02-24 15:10:20|60.59|60.19|60.63|60.23|60.63|60.23|60.59|60.19|5
1740409830000|2025-02-24 15:10:30|60.65|60.25|60.69|60.29|60.69|60.29|60.64|60.24|6
1740409840000|2025-02-24 15:10:40|60.7|60.3|60.64|60.24|60.75|60.35|60.6|60.2|12
1740409850000|2025-02-24 15:10:50|60.65|60.25|60.72|60.32|60.72|60.32|60.65|60.25|5
1740409860000|2025-02-24 15:11:00|60.71|60.31|60.72|60.32|60.74|60.34|60.68|60.28|8
1740409870000|2025-02-24 15:11:10|60.71|60.31|60.72|60.32|60.72|60.32|60.67|60.27|16
1740409880000|2025-02-24 15:11:20|60.71|60.31|60.6|60.2|60.71|60.31|60.54|60.14|16
1740409890000|2025-02-24 15:11:30|60.61|60.21|60.63|60.23|60.63|60.23|60.54|60.14|13
1740409900000|2025-02-24 15:11:40|60.62|60.22|60.71|60.31|60.76|60.36|60.62|60.22|9
1740409910000|2025-02-24 15:11:50|60.72|60.32|60.73|60.33|60.73|60.33|60.72|60.32|6
1740409920000|2025-02-24 15:12:00|60.72|60.32|60.71|60.31|60.73|60.33|60.66|60.26|10
1740409930000|2025-02-24 15:12:10|60.7|60.3|60.72|60.32|60.72|60.32|60.69|60.29|5
1740409940000|2025-02-24 15:12:20|60.73|60.33|60.7|60.3|60.73|60.33|60.64|60.24|14
1740409950000|2025-02-24 15:12:30|60.71|60.31|60.74|60.34|60.9|60.5|60.71|60.31|18
1740409960000|2025-02-24 15:12:40|60.73|60.33|60.76|60.36|60.82|60.42|60.73|60.33|14
1740409970000|2025-02-24 15:12:50|60.75|60.35|60.78|60.38|60.82|60.42|60.73|60.33|13
1740409980000|2025-02-24 15:13:00|60.79|60.39|60.7|60.3|60.81|60.41|60.69|60.29|18
1740409990000|2025-02-24 15:13:10|60.71|60.31|60.8|60.4|60.8|60.4|60.69|60.29|5
1740410000000|2025-02-24 15:13:20|60.76|60.36|60.79|60.39|60.83|60.43|60.76|60.36|8
1740410010000|2025-02-24 15:13:30|60.8|60.4|60.83|60.43|60.88|60.48|60.8|60.4|6
1740410020000|2025-02-24 15:13:40|60.85|60.45|60.91|60.51|60.96|60.56|60.85|60.45|10
1740410030000|2025-02-24 15:13:50|60.87|60.47|60.9|60.5|60.92|60.52|60.87|60.47|7
1740410040000|2025-02-24 15:14:00|60.91|60.51|60.98|60.58|60.98|60.58|60.91|60.51|6
1740410050000|2025-02-24 15:14:10|61.03|60.63|60.96|60.56|61.04|60.64|60.96|60.56|16
1740410060000|2025-02-24 15:14:20|61|60.6|60.95|60.55|61.11|60.71|60.89|60.49|18
1740410070000|2025-02-24 15:14:30|60.96|60.56|60.93|60.53|60.96|60.56|60.93|60.53|3
1740410080000|2025-02-24 15:14:40|60.87|60.47|60.97|60.57|60.97|60.57|60.87|60.47|5
1740410090000|2025-02-24 15:14:50|60.96|60.56|60.92|60.52|60.96|60.56|60.88|60.48|7
1740410100000|2025-02-24 15:15:00|60.88|60.48|60.86|60.46|60.92|60.52|60.86|60.46|9
1740410110000|2025-02-24 15:15:10|60.85|60.45|60.85|60.45|60.85|60.45|60.85|60.45|1
1740410120000|2025-02-24 15:15:20|60.83|60.43|60.82|60.42|60.84|60.44|60.78|60.38|9
1740410130000|2025-02-24 15:15:30|60.83|60.43|60.93|60.53|60.93|60.53|60.83|60.43|8
1740410140000|2025-02-24 15:15:40|60.94|60.54|60.95|60.55|60.95|60.55|60.93|60.53|6
1740410150000|2025-02-24 15:15:50|60.96|60.56|61.02|60.62|61.04|60.64|60.96|60.56|9
1740410160000|2025-02-24 15:16:00|61.01|60.61|60.98|60.58|61.05|60.65|60.97|60.57|11
1740410170000|2025-02-24 15:16:10|60.88|60.48|60.92|60.52|60.94|60.54|60.86|60.46|9
1740410180000|2025-02-24 15:16:20|60.93|60.53|60.8|60.4|60.93|60.53|60.8|60.4|13
1740410190000|2025-02-24 15:16:30|60.78|60.38|60.82|60.42|60.82|60.42|60.78|60.38|5
1740410200000|2025-02-24 15:16:40|60.83|60.43|60.83|60.43|60.88|60.48|60.8|60.4|10
1740410210000|2025-02-24 15:16:50|60.84|60.44|60.85|60.45|60.86|60.46|60.84|60.44|4
1740410220000|2025-02-24 15:17:00|60.86|60.46|60.82|60.42|60.93|60.53|60.82|60.42|13
1740410230000|2025-02-24 15:17:10|60.83|60.43|60.82|60.42|60.83|60.43|60.79|60.39|5
1740410240000|2025-02-24 15:17:20|60.75|60.35|60.75|60.35|60.75|60.35|60.73|60.33|7
1740410250000|2025-02-24 15:17:30|60.76|60.36|60.72|60.32|60.76|60.36|60.68|60.28|10
1740410260000|2025-02-24 15:17:40|60.73|60.33|60.77|60.37|60.77|60.37|60.72|60.32|5
1740410270000|2025-02-24 15:17:50|60.73|60.33|60.64|60.24|60.73|60.33|60.6|60.2|9
1740410280000|2025-02-24 15:18:00|60.63|60.23|60.63|60.23|60.64|60.24|60.59|60.19|7
1740410290000|2025-02-24 15:18:10|60.64|60.24|60.66|60.26|60.67|60.27|60.64|60.24|5
1740410300000|2025-02-24 15:18:20|60.59|60.19|60.74|60.34|60.74|60.34|60.59|60.19|10
1740410310000|2025-02-24 15:18:30|60.75|60.35|60.76|60.36|60.76|60.36|60.75|60.35|2
1740410320000|2025-02-24 15:18:40|60.77|60.37|60.76|60.36|60.77|60.37|60.75|60.35|3
1740410330000|2025-02-24 15:18:50|60.74|60.34|60.74|60.34|60.75|60.35|60.74|60.34|5
1740410340000|2025-02-24 15:19:00|60.73|60.33|60.74|60.34|60.74|60.34|60.66|60.26|17
1740410350000|2025-02-24 15:19:10|60.75|60.35|60.73|60.33|60.75|60.35|60.73|60.33|6
1740410360000|2025-02-24 15:19:20|60.74|60.34|60.61|60.21|60.76|60.36|60.61|60.21|7
1740410370000|2025-02-24 15:19:30|60.63|60.23|60.71|60.31|60.72|60.32|60.63|60.23|8
1740410380000|2025-02-24 15:19:40|60.72|60.32|60.7|60.3|60.73|60.33|60.68|60.28|5
1740410390000|2025-02-24 15:19:50|60.71|60.31|60.75|60.35|60.75|60.35|60.71|60.31|7
1740410400000|2025-02-24 15:20:00|60.76|60.36|60.86|60.46|60.95|60.55|60.76|60.36|14
1740410410000|2025-02-24 15:20:10|60.85|60.45|60.74|60.34|60.85|60.45|60.74|60.34|9
1740410420000|2025-02-24 15:20:20|60.73|60.33|60.78|60.38|60.78|60.38|60.73|60.33|7
1740410430000|2025-02-24 15:20:30|60.79|60.39|60.8|60.4|60.84|60.44|60.76|60.36|11
1740410440000|2025-02-24 15:20:40|60.79|60.39|60.73|60.33|60.81|60.41|60.73|60.33|11
1740410450000|2025-02-24 15:20:50|60.69|60.29|60.71|60.31|60.73|60.33|60.69|60.29|7
1740410460000|2025-02-24 15:21:00|60.72|60.32|60.75|60.35|60.8|60.4|60.72|60.32|13
1740410470000|2025-02-24 15:21:10|60.8|60.4|60.75|60.35|60.8|60.4|60.74|60.34|11
1740410480000|2025-02-24 15:21:20|60.74|60.34|60.74|60.34|60.78|60.38|60.74|60.34|11
1740410500000|2025-02-24 15:21:40|60.73|60.33|60.64|60.24|60.73|60.33|60.64|60.24|9
1740410520000|2025-02-24 15:22:00|60.62|60.22|60.77|60.37|60.78|60.38|60.61|60.21|11
1740410530000|2025-02-24 15:22:10|60.66|60.26|60.7|60.3|60.73|60.33|60.66|60.26|13
1740410540000|2025-02-24 15:22:20|60.71|60.31|60.73|60.33|60.73|60.33|60.71|60.31|3
1740410550000|2025-02-24 15:22:30|60.74|60.34|60.7|60.3|60.74|60.34|60.69|60.29|4
1740410560000|2025-02-24 15:22:40|60.69|60.29|60.73|60.33|60.73|60.33|60.69|60.29|5
1740410570000|2025-02-24 15:22:50|60.72|60.32|60.73|60.33|60.75|60.35|60.72|60.32|5
1740410580000|2025-02-24 15:23:00|60.74|60.34|60.74|60.34|60.77|60.37|60.7|60.3|9
1740410590000|2025-02-24 15:23:10|60.73|60.33|60.84|60.44|60.84|60.44|60.73|60.33|9
1740410600000|2025-02-24 15:23:20|60.75|60.35|60.84|60.44|60.84|60.44|60.73|60.33|10
1740410610000|2025-02-24 15:23:30|60.83|60.43|60.82|60.42|60.85|60.45|60.8|60.4|8
1740410620000|2025-02-24 15:23:40|60.83|60.43|60.86|60.46|60.88|60.48|60.8|60.4|12
1740410630000|2025-02-24 15:23:50|60.87|60.47|60.87|60.47|60.87|60.47|60.87|60.47|1
1740410640000|2025-02-24 15:24:00|60.83|60.43|60.8|60.4|60.83|60.43|60.75|60.35|9
1740410650000|2025-02-24 15:24:10|60.79|60.39|60.81|60.41|60.84|60.44|60.75|60.35|12
1740410660000|2025-02-24 15:24:20|60.78|60.38|60.8|60.4|60.85|60.45|60.78|60.38|6
1740410670000|2025-02-24 15:24:30|60.81|60.41|60.92|60.52|60.92|60.52|60.81|60.41|9
1740410680000|2025-02-24 15:24:40|60.93|60.53|60.87|60.47|60.93|60.53|60.83|60.43|10
1740410690000|2025-02-24 15:24:50|60.89|60.49|60.87|60.47|60.89|60.49|60.87|60.47|2
1740410700000|2025-02-24 15:25:00|60.82|60.42|60.83|60.43|60.83|60.43|60.82|60.42|4
1740410710000|2025-02-24 15:25:10|60.84|60.44|60.72|60.32|60.84|60.44|60.72|60.32|7
1740410720000|2025-02-24 15:25:20|60.7|60.3|60.7|60.3|60.77|60.37|60.7|60.3|10
1740410730000|2025-02-24 15:25:30|60.71|60.31|60.8|60.4|60.8|60.4|60.71|60.31|6
1740410740000|2025-02-24 15:25:40|60.81|60.41|60.82|60.42|60.82|60.42|60.78|60.38|4
1740410750000|2025-02-24 15:25:50|60.83|60.43|60.82|60.42|60.83|60.43|60.73|60.33|12
1740410760000|2025-02-24 15:26:00|60.83|60.43|60.76|60.36|60.83|60.43|60.74|60.34|6
1740410770000|2025-02-24 15:26:10|60.75|60.35|60.83|60.43|60.83|60.43|60.75|60.35|6
1740410780000|2025-02-24 15:26:20|60.78|60.38|60.7|60.3|60.78|60.38|60.69|60.29|8
1740410790000|2025-02-24 15:26:30|60.71|60.31|60.78|60.38|60.78|60.38|60.71|60.31|9
1740410800000|2025-02-24 15:26:40|60.79|60.39|60.74|60.34|60.79|60.39|60.73|60.33|8
1740410810000|2025-02-24 15:26:50|60.72|60.32|60.73|60.33|60.73|60.33|60.69|60.29|10
1740410820000|2025-02-24 15:27:00|60.74|60.34|60.64|60.24|60.74|60.34|60.64|60.24|11
1740410830000|2025-02-24 15:27:10|60.63|60.23|60.65|60.25|60.65|60.25|60.63|60.23|5
1740410840000|2025-02-24 15:27:20|60.67|60.27|60.62|60.22|60.7|60.3|60.59|60.19|9
1740410850000|2025-02-24 15:27:30|60.63|60.23|60.62|60.22|60.64|60.24|60.62|60.22|5
1740410860000|2025-02-24 15:27:40|60.63|60.23|60.67|60.27|60.67|60.27|60.63|60.23|7
1740410870000|2025-02-24 15:27:50|60.63|60.23|60.61|60.21|60.68|60.28|60.6|60.2|8
1740410880000|2025-02-24 15:28:00|60.62|60.22|60.63|60.23|60.63|60.23|60.6|60.2|9
1740410890000|2025-02-24 15:28:10|60.64|60.24|60.53|60.13|60.64|60.24|60.53|60.13|17
1740410900000|2025-02-24 15:28:20|60.52|60.12|60.54|60.14|60.54|60.14|60.52|60.12|11
1740410910000|2025-02-24 15:28:30|60.53|60.13|60.53|60.13|60.55|60.15|60.53|60.13|6
1740410920000|2025-02-24 15:28:40|60.54|60.14|60.49|60.09|60.55|60.15|60.48|60.08|10
1740410930000|2025-02-24 15:28:50|60.5|60.1|60.54|60.14|60.54|60.14|60.5|60.1|5
1740410940000|2025-02-24 15:29:00|60.55|60.15|60.49|60.09|60.55|60.15|60.48|60.08|7
1740410950000|2025-02-24 15:29:10|60.48|60.08|60.48|60.08|60.54|60.14|60.48|60.08|9
1740410960000|2025-02-24 15:29:20|60.49|60.09|60.53|60.13|60.53|60.13|60.49|60.09|7
1740410970000|2025-02-24 15:29:30|60.54|60.14|60.51|60.11|60.54|60.14|60.48|60.08|7
1740410980000|2025-02-24 15:29:40|60.53|60.13|60.53|60.13|60.53|60.13|60.52|60.12|5
1740410990000|2025-02-24 15:29:50|60.54|60.14|60.5|60.1|60.54|60.14|60.48|60.08|8
1740411000000|2025-02-24 15:30:00|60.48|60.08|60.51|60.11|60.53|60.13|60.48|60.08|7
1740411010000|2025-02-24 15:30:10|60.47|60.07|60.53|60.13|60.53|60.13|60.39|59.99|11
1740411020000|2025-02-24 15:30:20|60.54|60.14|60.47|60.07|60.54|60.14|60.4|60|12
1740411030000|2025-02-24 15:30:30|60.48|60.08|60.53|60.13|60.53|60.13|60.47|60.07|8
1740411040000|2025-02-24 15:30:40|60.54|60.14|60.64|60.24|60.64|60.24|60.54|60.14|10
1740411050000|2025-02-24 15:30:50|60.63|60.23|60.63|60.23|60.64|60.24|60.62|60.22|4
1740411060000|2025-02-24 15:31:00|60.64|60.24|60.6|60.2|60.64|60.24|60.58|60.18|10
1740411070000|2025-02-24 15:31:10|60.58|60.18|60.61|60.21|60.65|60.25|60.56|60.16|10
1740411080000|2025-02-24 15:31:20|60.63|60.23|60.65|60.25|60.65|60.25|60.63|60.23|5
1740411090000|2025-02-24 15:31:30|60.63|60.23|60.62|60.22|60.63|60.23|60.56|60.16|4
1740411100000|2025-02-24 15:31:40|60.63|60.23|60.65|60.25|60.65|60.25|60.63|60.23|4
1740411110000|2025-02-24 15:31:50|60.64|60.24|60.58|60.18|60.64|60.24|60.58|60.18|5
1740411120000|2025-02-24 15:32:00|60.59|60.19|60.65|60.25|60.7|60.3|60.49|60.09|16
1740411130000|2025-02-24 15:32:10|60.64|60.24|60.58|60.18|60.64|60.24|60.56|60.16|13
1740411140000|2025-02-24 15:32:20|60.59|60.19|60.64|60.24|60.64|60.24|60.59|60.19|6
1740411160000|2025-02-24 15:32:40|60.69|60.29|60.7|60.3|60.7|60.3|60.69|60.29|4
1740411170000|2025-02-24 15:32:50|60.71|60.31|60.61|60.21|60.71|60.31|60.59|60.19|10
1740411180000|2025-02-24 15:33:00|60.62|60.22|60.73|60.33|60.73|60.33|60.62|60.22|12
1740411190000|2025-02-24 15:33:10|60.74|60.34|60.68|60.28|60.74|60.34|60.68|60.28|5
1740411200000|2025-02-24 15:33:20|60.67|60.27|60.63|60.23|60.72|60.32|60.63|60.23|15
1740411210000|2025-02-24 15:33:30|60.61|60.21|60.61|60.21|60.63|60.23|60.59|60.19|10
1740411220000|2025-02-24 15:33:40|60.62|60.22|60.61|60.21|60.62|60.22|60.58|60.18|13
1740411230000|2025-02-24 15:33:50|60.6|60.2|60.63|60.23|60.63|60.23|60.6|60.2|4
1740411240000|2025-02-24 15:34:00|60.64|60.24|60.63|60.23|60.65|60.25|60.63|60.23|7
1740411250000|2025-02-24 15:34:10|60.64|60.24|60.62|60.22|60.67|60.27|60.58|60.18|16
1740411260000|2025-02-24 15:34:20|60.63|60.23|60.6|60.2|60.64|60.24|60.59|60.19|10
1740411270000|2025-02-24 15:34:30|60.61|60.21|60.59|60.19|60.63|60.23|60.59|60.19|6
1740411280000|2025-02-24 15:34:40|60.62|60.22|60.63|60.23|60.63|60.23|60.59|60.19|7
1740411290000|2025-02-24 15:34:50|60.64|60.24|60.62|60.22|60.64|60.24|60.58|60.18|10
1740411300000|2025-02-24 15:35:00|60.63|60.23|60.65|60.25|60.65|60.25|60.63|60.23|5
1740411310000|2025-02-24 15:35:10|60.64|60.24|60.58|60.18|60.64|60.24|60.58|60.18|4
1740411320000|2025-02-24 15:35:20|60.59|60.19|60.63|60.23|60.67|60.27|60.53|60.13|13
1740411330000|2025-02-24 15:35:30|60.62|60.22|60.58|60.18|60.65|60.25|60.58|60.18|8
1740411340000|2025-02-24 15:35:40|60.59|60.19|60.58|60.18|60.59|60.19|60.58|60.18|2
1740411360000|2025-02-24 15:36:00|60.54|60.14|60.47|60.07|60.54|60.14|60.47|60.07|6
1740411370000|2025-02-24 15:36:10|60.46|60.06|60.4|60|60.46|60.06|60.4|60|3
1740411380000|2025-02-24 15:36:20|60.41|60.01|60.4|60|60.43|60.03|60.35|59.95|14
1740411390000|2025-02-24 15:36:30|60.41|60.01|60.44|60.04|60.48|60.08|60.41|60.01|9
1740411400000|2025-02-24 15:36:40|60.45|60.05|60.44|60.04|60.45|60.05|60.44|60.04|2
1740411410000|2025-02-24 15:36:50|60.45|60.05|60.44|60.04|60.45|60.05|60.44|60.04|2
1740411420000|2025-02-24 15:37:00|60.45|60.05|60.44|60.04|60.45|60.05|60.44|60.04|2
1740411430000|2025-02-24 15:37:10|60.45|60.05|60.51|60.11|60.51|60.11|60.45|60.05|4
1740411440000|2025-02-24 15:37:20|60.53|60.13|60.47|60.07|60.55|60.15|60.47|60.07|9
1740411450000|2025-02-24 15:37:30|60.48|60.08|60.41|60.01|60.52|60.12|60.4|60|16
1740411460000|2025-02-24 15:37:40|60.42|60.02|60.45|60.05|60.45|60.05|60.38|59.98|9
1740411470000|2025-02-24 15:37:50|60.43|60.03|60.53|60.13|60.53|60.13|60.43|60.03|7
1740411480000|2025-02-24 15:38:00|60.47|60.07|60.42|60.02|60.48|60.08|60.4|60|10
1740411490000|2025-02-24 15:38:10|60.43|60.03|60.49|60.09|60.5|60.1|60.43|60.03|10
1740411500000|2025-02-24 15:38:20|60.5|60.1|60.5|60.1|60.51|60.11|60.49|60.09|4
1740411510000|2025-02-24 15:38:30|60.51|60.11|60.5|60.1|60.52|60.12|60.43|60.03|12
1740411520000|2025-02-24 15:38:40|60.51|60.11|60.49|60.09|60.51|60.11|60.43|60.03|10
1740411530000|2025-02-24 15:38:50|60.47|60.07|60.41|60.01|60.47|60.07|60.39|59.99|8
1740411540000|2025-02-24 15:39:00|60.39|59.99|60.49|60.09|60.49|60.09|60.39|59.99|13
1740411550000|2025-02-24 15:39:10|60.5|60.1|60.5|60.1|60.5|60.1|60.5|60.1|1
1740411560000|2025-02-24 15:39:20|60.51|60.11|60.51|60.11|60.51|60.11|60.51|60.11|1
1740411570000|2025-02-24 15:39:30|60.53|60.13|60.54|60.14|60.54|60.14|60.47|60.07|8
1740411580000|2025-02-24 15:39:40|60.47|60.07|60.42|60.02|60.5|60.1|60.42|60.02|10
1740411590000|2025-02-24 15:39:50|60.43|60.03|60.4|60|60.43|60.03|60.39|59.99|3
1740411600000|2025-02-24 15:40:00|60.41|60.01|60.49|60.09|60.49|60.09|60.41|60.01|7
1740411610000|2025-02-24 15:40:10|60.5|60.1|60.52|60.12|60.53|60.13|60.47|60.07|9
1740411620000|2025-02-24 15:40:20|60.47|60.07|60.48|60.08|60.48|60.08|60.47|60.07|2
1740411630000|2025-02-24 15:40:30|60.47|60.07|60.45|60.05|60.48|60.08|60.44|60.04|6
1740411640000|2025-02-24 15:40:40|60.44|60.04|60.5|60.1|60.56|60.16|60.44|60.04|10
1740411650000|2025-02-24 15:40:50|60.52|60.12|60.58|60.18|60.58|60.18|60.49|60.09|10
1740411660000|2025-02-24 15:41:00|60.59|60.19|60.59|60.19|60.62|60.22|60.59|60.19|9
1740411670000|2025-02-24 15:41:10|60.6|60.2|60.52|60.12|60.62|60.22|60.51|60.11|12
1740411690000|2025-02-24 15:41:30|60.51|60.11|60.42|60.02|60.51|60.11|60.42|60.02|12
1740411700000|2025-02-24 15:41:40|60.41|60.01|60.42|60.02|60.42|60.02|60.36|59.96|5
1740411710000|2025-02-24 15:41:50|60.43|60.03|60.49|60.09|60.5|60.1|60.43|60.03|8
1740411720000|2025-02-24 15:42:00|60.5|60.1|60.45|60.05|60.51|60.11|60.4|60|16
1740411730000|2025-02-24 15:42:10|60.44|60.04|60.42|60.02|60.44|60.04|60.4|60|8
1740411740000|2025-02-24 15:42:20|60.38|59.98|60.4|60|60.4|60|60.38|59.98|3
1740411760000|2025-02-24 15:42:40|60.43|60.03|60.42|60.02|60.43|60.03|60.41|60.01|3
1740411770000|2025-02-24 15:42:50|60.43|60.03|60.43|60.03|60.44|60.04|60.38|59.98|9
1740411780000|2025-02-24 15:43:00|60.41|60.01|60.47|60.07|60.47|60.07|60.41|60.01|12
1740411790000|2025-02-24 15:43:10|60.49|60.09|60.42|60.02|60.5|60.1|60.4|60|12
1740411800000|2025-02-24 15:43:20|60.4|60|60.42|60.02|60.42|60.02|60.38|59.98|10
1740411810000|2025-02-24 15:43:30|60.43|60.03|60.32|59.92|60.43|60.03|60.32|59.92|8
1740411820000|2025-02-24 15:43:40|60.33|59.93|60.33|59.93|60.33|59.93|60.29|59.89|11
1740411830000|2025-02-24 15:43:50|60.31|59.91|60.33|59.93|60.33|59.93|60.31|59.91|7
1740411840000|2025-02-24 15:44:00|60.28|59.88|60.32|59.92|60.32|59.92|60.28|59.88|5
1740411850000|2025-02-24 15:44:10|60.33|59.93|60.29|59.89|60.33|59.93|60.28|59.88|3
1740411860000|2025-02-24 15:44:20|60.3|59.9|60.31|59.91|60.32|59.92|60.3|59.9|4
1740411870000|2025-02-24 15:44:30|60.32|59.92|60.31|59.91|60.41|60.01|60.3|59.9|19
1740411880000|2025-02-24 15:44:40|60.36|59.96|60.31|59.91|60.39|59.99|60.29|59.89|15
1740411890000|2025-02-24 15:44:50|60.32|59.92|60.31|59.91|60.34|59.94|60.29|59.89|11
1740411900000|2025-02-24 15:45:00|60.32|59.92|60.28|59.88|60.33|59.93|60.28|59.88|4
1740411910000|2025-02-24 15:45:10|60.29|59.89|60.41|60.01|60.41|60.01|60.29|59.89|12
1740411920000|2025-02-24 15:45:20|60.37|59.97|60.4|60|60.4|60|60.37|59.97|5
1740411930000|2025-02-24 15:45:30|60.41|60.01|60.29|59.89|60.44|60.04|60.29|59.89|12
1740411940000|2025-02-24 15:45:40|60.3|59.9|60.27|59.87|60.3|59.9|60.25|59.85|11
1740411950000|2025-02-24 15:45:50|60.41|60.01|60.27|59.87|60.41|60.01|60.27|59.87|8
1740411960000|2025-02-24 15:46:00|60.29|59.89|60.21|59.81|60.3|59.9|60.21|59.81|9
1740411970000|2025-02-24 15:46:10|60.19|59.79|60.21|59.81|60.21|59.81|60.18|59.78|7
1740411980000|2025-02-24 15:46:20|60.22|59.82|60.18|59.78|60.22|59.82|60.18|59.78|8
1740411990000|2025-02-24 15:46:30|60.19|59.79|60.15|59.75|60.21|59.81|60.15|59.75|9
1740412000000|2025-02-24 15:46:40|60.14|59.74|60.2|59.8|60.2|59.8|60.11|59.71|12
1740412010000|2025-02-24 15:46:50|60.21|59.81|60.12|59.72|60.21|59.81|60.12|59.72|11
1740412020000|2025-02-24 15:47:00|60.15|59.75|60.17|59.77|60.2|59.8|60.15|59.75|8
1740412030000|2025-02-24 15:47:10|60.15|59.75|60.11|59.71|60.15|59.75|60.08|59.68|10
1740412040000|2025-02-24 15:47:20|60.12|59.72|60.09|59.69|60.12|59.72|60.07|59.67|11
1740412050000|2025-02-24 15:47:30|60.08|59.68|60.02|59.62|60.1|59.7|60.01|59.61|16
1740412060000|2025-02-24 15:47:40|60.01|59.61|60.02|59.62|60.02|59.62|60.01|59.61|2
1740412070000|2025-02-24 15:47:50|60.06|59.66|60.11|59.71|60.11|59.71|60.06|59.66|7
1740412080000|2025-02-24 15:48:00|60.06|59.66|60.09|59.69|60.11|59.71|60.03|59.63|13
1740412090000|2025-02-24 15:48:10|60.07|59.67|60.03|59.63|60.07|59.67|60|59.6|13
1740412100000|2025-02-24 15:48:20|60.02|59.62|60.09|59.69|60.1|59.7|60.02|59.62|13
1740412110000|2025-02-24 15:48:30|60.1|59.7|60.07|59.67|60.11|59.71|60.01|59.61|12
1740412120000|2025-02-24 15:48:40|60.06|59.66|60.01|59.61|60.06|59.66|59.97|59.57|8
1740412130000|2025-02-24 15:48:50|60.02|59.62|60.11|59.71|60.11|59.71|60.02|59.62|8
1740412140000|2025-02-24 15:49:00|60.07|59.67|60.11|59.71|60.12|59.72|60.07|59.67|7
1740412150000|2025-02-24 15:49:10|60.12|59.72|60.11|59.71|60.12|59.72|60.03|59.63|3
1740412160000|2025-02-24 15:49:20|60.08|59.68|59.99|59.59|60.09|59.69|59.98|59.58|13
1740412170000|2025-02-24 15:49:30|60|59.6|60.03|59.63|60.09|59.69|60|59.6|16
1740412180000|2025-02-24 15:49:40|60.04|59.64|60.03|59.63|60.08|59.68|60|59.6|12
1740412190000|2025-02-24 15:49:50|60.02|59.62|60.06|59.66|60.06|59.66|60.02|59.62|2
1740412200000|2025-02-24 15:50:00|60.07|59.67|60.07|59.67|60.12|59.72|60.07|59.67|10
1740412210000|2025-02-24 15:50:10|60.08|59.68|60.11|59.71|60.12|59.72|60.08|59.68|8
1740412220000|2025-02-24 15:50:20|60.06|59.66|60.01|59.61|60.06|59.66|59.97|59.57|12
1740412230000|2025-02-24 15:50:30|60.02|59.62|60.08|59.68|60.13|59.73|60.02|59.62|9
1740412240000|2025-02-24 15:50:40|60.07|59.67|60.16|59.76|60.17|59.77|60.07|59.67|12
1740412250000|2025-02-24 15:50:50|60.19|59.79|60.21|59.81|60.22|59.82|60.19|59.79|4
1740412260000|2025-02-24 15:51:00|60.17|59.77|60.17|59.77|60.2|59.8|60.1|59.7|13
1740412270000|2025-02-24 15:51:10|60.18|59.78|60.2|59.8|60.2|59.8|60.12|59.72|10
1740412280000|2025-02-24 15:51:20|60.21|59.81|60.21|59.81|60.23|59.83|60.18|59.78|9
1740412290000|2025-02-24 15:51:30|60.22|59.82|60.31|59.91|60.31|59.91|60.19|59.79|10
1740412300000|2025-02-24 15:51:40|60.25|59.85|60.22|59.82|60.25|59.85|60.2|59.8|11
1740412310000|2025-02-24 15:51:50|60.23|59.83|60.3|59.9|60.3|59.9|60.23|59.83|7
1740412320000|2025-02-24 15:52:00|60.31|59.91|60.29|59.89|60.36|59.96|60.28|59.88|15
1740412330000|2025-02-24 15:52:10|60.3|59.9|60.29|59.89|60.33|59.93|60.29|59.89|12
1740412340000|2025-02-24 15:52:20|60.31|59.91|60.41|60.01|60.42|60.02|60.31|59.91|10
1740412350000|2025-02-24 15:52:30|60.43|60.03|60.41|60.01|60.43|60.03|60.38|59.98|8
1740412360000|2025-02-24 15:52:40|60.46|60.06|60.44|60.04|60.47|60.07|60.41|60.01|5
1740412370000|2025-02-24 15:52:50|60.43|60.03|60.42|60.02|60.43|60.03|60.38|59.98|7
1740412380000|2025-02-24 15:53:00|60.45|60.05|60.51|60.11|60.52|60.12|60.45|60.05|7
1740412390000|2025-02-24 15:53:10|60.47|60.07|60.51|60.11|60.51|60.11|60.47|60.07|4
1740412400000|2025-02-24 15:53:20|60.52|60.12|60.5|60.1|60.52|60.12|60.48|60.08|5
1740412410000|2025-02-24 15:53:30|60.51|60.11|60.51|60.11|60.52|60.12|60.51|60.11|5
1740412420000|2025-02-24 15:53:40|60.52|60.12|60.5|60.1|60.52|60.12|60.48|60.08|4
1740412430000|2025-02-24 15:53:50|60.51|60.11|60.5|60.1|60.52|60.12|60.5|60.1|7
1740412440000|2025-02-24 15:54:00|60.46|60.06|60.47|60.07|60.5|60.1|60.46|60.06|7
1740412450000|2025-02-24 15:54:10|60.48|60.08|60.42|60.02|60.48|60.08|60.42|60.02|7
1740412460000|2025-02-24 15:54:20|60.43|60.03|60.45|60.05|60.45|60.05|60.4|60|9
1740412470000|2025-02-24 15:54:30|60.46|60.06|60.5|60.1|60.5|60.1|60.43|60.03|14
1740412480000|2025-02-24 15:54:40|60.49|60.09|60.43|60.03|60.49|60.09|60.43|60.03|3
1740412490000|2025-02-24 15:54:50|60.44|60.04|60.4|60|60.48|60.08|60.4|60|11
1740412500000|2025-02-24 15:55:00|60.42|60.02|60.49|60.09|60.5|60.1|60.42|60.02|7
1740412510000|2025-02-24 15:55:10|60.48|60.08|60.44|60.04|60.5|60.1|60.43|60.03|9
1740412520000|2025-02-24 15:55:20|60.43|60.03|60.43|60.03|60.43|60.03|60.38|59.98|9
1740412530000|2025-02-24 15:55:30|60.44|60.04|60.43|60.03|60.51|60.11|60.43|60.03|10
1740412540000|2025-02-24 15:55:40|60.46|60.06|60.45|60.05|60.46|60.06|60.45|60.05|2
1740412550000|2025-02-24 15:55:50|60.46|60.06|60.43|60.03|60.49|60.09|60.43|60.03|7
1740412560000|2025-02-24 15:56:00|60.42|60.02|60.42|60.02|60.42|60.02|60.42|60.02|1
1740412570000|2025-02-24 15:56:10|60.41|60.01|60.41|60.01|60.41|60.01|60.41|60.01|1
1740412580000|2025-02-24 15:56:20|60.45|60.05|60.49|60.09|60.49|60.09|60.43|60.03|6
1740412590000|2025-02-24 15:56:30|60.48|60.08|60.5|60.1|60.5|60.1|60.48|60.08|3
1740412610000|2025-02-24 15:56:50|60.46|60.06|60.53|60.13|60.53|60.13|60.46|60.06|10
1740412620000|2025-02-24 15:57:00|60.49|60.09|60.53|60.13|60.54|60.14|60.49|60.09|6
1740412630000|2025-02-24 15:57:10|60.54|60.14|60.62|60.22|60.62|60.22|60.54|60.14|5
1740412640000|2025-02-24 15:57:20|60.61|60.21|60.6|60.2|60.62|60.22|60.6|60.2|4
1740412650000|2025-02-24 15:57:30|60.59|60.19|60.57|60.17|60.62|60.22|60.57|60.17|4
1740412660000|2025-02-24 15:57:40|60.58|60.18|60.6|60.2|60.6|60.2|60.58|60.18|3
1740412670000|2025-02-24 15:57:50|60.62|60.22|60.61|60.21|60.62|60.22|60.61|60.21|2
1740412680000|2025-02-24 15:58:00|60.6|60.2|60.61|60.21|60.61|60.21|60.6|60.2|2
1740412690000|2025-02-24 15:58:10|60.6|60.2|60.59|60.19|60.6|60.2|60.55|60.15|9
1740412710000|2025-02-24 15:58:30|60.63|60.23|60.61|60.21|60.63|60.23|60.58|60.18|8
1740412720000|2025-02-24 15:58:40|60.62|60.22|60.62|60.22|60.62|60.22|60.61|60.21|3
1740412730000|2025-02-24 15:58:50|60.61|60.21|60.62|60.22|60.62|60.22|60.61|60.21|2
1740412740000|2025-02-24 15:59:00|60.61|60.21|60.62|60.22|60.62|60.22|60.61|60.21|2
1740412750000|2025-02-24 15:59:10|60.61|60.21|60.62|60.22|60.63|60.23|60.61|60.21|3
1740412760000|2025-02-24 15:59:20|60.61|60.21|60.57|60.17|60.62|60.22|60.56|60.16|6
1740412770000|2025-02-24 15:59:30|60.58|60.18|60.62|60.22|60.62|60.22|60.58|60.18|10
1740412780000|2025-02-24 15:59:40|60.63|60.23|60.63|60.23|60.63|60.23|60.62|60.22|5
1740412790000|2025-02-24 15:59:50|60.62|60.22|60.61|60.21|60.62|60.22|60.61|60.21|2
1740412800000|2025-02-24 16:00:00|60.63|60.23|60.55|60.15|60.63|60.23|60.55|60.15|12
1740412810000|2025-02-24 16:00:10|60.54|60.14|60.49|60.09|60.54|60.14|60.49|60.09|4
1740412820000|2025-02-24 16:00:20|60.48|60.08|60.48|60.08|60.49|60.09|60.47|60.07|9
1740412830000|2025-02-24 16:00:30|60.47|60.07|60.47|60.07|60.47|60.07|60.47|60.07|1
1740412840000|2025-02-24 16:00:40|60.48|60.08|60.46|60.06|60.48|60.08|60.46|60.06|3
1740412850000|2025-02-24 16:00:50|60.47|60.07|60.47|60.07|60.47|60.07|60.47|60.07|1
1740412870000|2025-02-24 16:01:10|60.49|60.09|60.49|60.09|60.49|60.09|60.49|60.09|1
1740412880000|2025-02-24 16:01:20|60.48|60.08|60.48|60.08|60.48|60.08|60.48|60.08|1
1740412890000|2025-02-24 16:01:30|60.49|60.09|60.41|60.01|60.49|60.09|60.41|60.01|8
1740412900000|2025-02-24 16:01:40|60.42|60.02|60.49|60.09|60.49|60.09|60.39|59.99|7
1740412910000|2025-02-24 16:01:50|60.5|60.1|60.52|60.12|60.52|60.12|60.49|60.09|3
1740412920000|2025-02-24 16:02:00|60.51|60.11|60.53|60.13|60.53|60.13|60.51|60.11|4
1740412930000|2025-02-24 16:02:10|60.52|60.12|60.53|60.13|60.53|60.13|60.48|60.08|10
1740412940000|2025-02-24 16:02:20|60.52|60.12|60.52|60.12|60.53|60.13|60.47|60.07|11
1740412950000|2025-02-24 16:02:30|60.53|60.13|60.5|60.1|60.53|60.13|60.47|60.07|11
1740412960000|2025-02-24 16:02:40|60.49|60.09|60.52|60.12|60.52|60.12|60.45|60.05|7
1740412970000|2025-02-24 16:02:50|60.51|60.11|60.51|60.11|60.52|60.12|60.47|60.07|9
1740412980000|2025-02-24 16:03:00|60.47|60.07|60.42|60.02|60.49|60.09|60.42|60.02|7
1740412990000|2025-02-24 16:03:10|60.38|59.98|60.42|60.02|60.42|60.02|60.38|59.98|9
1740413000000|2025-02-24 16:03:20|60.41|60.01|60.41|60.01|60.42|60.02|60.41|60.01|5
1740413010000|2025-02-24 16:03:30|60.42|60.02|60.49|60.09|60.49|60.09|60.42|60.02|7
1740413020000|2025-02-24 16:03:40|60.51|60.11|60.51|60.11|60.52|60.12|60.5|60.1|6
1740413030000|2025-02-24 16:03:50|60.5|60.1|60.52|60.12|60.52|60.12|60.5|60.1|2
1740413040000|2025-02-24 16:04:00|60.51|60.11|60.47|60.07|60.51|60.11|60.46|60.06|7
1740413050000|2025-02-24 16:04:10|60.46|60.06|60.48|60.08|60.48|60.08|60.46|60.06|2
1740413060000|2025-02-24 16:04:20|60.47|60.07|60.5|60.1|60.5|60.1|60.47|60.07|4
1740413070000|2025-02-24 16:04:30|60.49|60.09|60.51|60.11|60.52|60.12|60.48|60.08|8
1740413080000|2025-02-24 16:04:40|60.52|60.12|60.51|60.11|60.52|60.12|60.51|60.11|2
1740413090000|2025-02-24 16:04:50|60.52|60.12|60.52|60.12|60.52|60.12|60.52|60.12|1
1740413110000|2025-02-24 16:05:10|60.49|60.09|60.59|60.19|60.59|60.19|60.49|60.09|8
1740413120000|2025-02-24 16:05:20|60.55|60.15|60.6|60.2|60.62|60.22|60.55|60.15|9
1740413130000|2025-02-24 16:05:30|60.61|60.21|60.66|60.26|60.66|60.26|60.6|60.2|7
1740413140000|2025-02-24 16:05:40|60.59|60.19|60.71|60.31|60.71|60.31|60.59|60.19|11
1740413150000|2025-02-24 16:05:50|60.68|60.28|60.72|60.32|60.73|60.33|60.68|60.28|11
1740413160000|2025-02-24 16:06:00|60.68|60.28|60.77|60.37|60.77|60.37|60.68|60.28|12
1740413170000|2025-02-24 16:06:10|60.78|60.38|60.81|60.41|60.82|60.42|60.78|60.38|9
1740413180000|2025-02-24 16:06:20|60.83|60.43|60.8|60.4|60.83|60.43|60.76|60.36|10
1740413190000|2025-02-24 16:06:30|60.79|60.39|60.79|60.39|60.8|60.4|60.79|60.39|3
1740413200000|2025-02-24 16:06:40|60.78|60.38|60.79|60.39|60.8|60.4|60.78|60.38|5
1740413210000|2025-02-24 16:06:50|60.81|60.41|60.81|60.41|60.81|60.41|60.8|60.4|3
1740413220000|2025-02-24 16:07:00|60.78|60.38|60.81|60.41|60.81|60.41|60.77|60.37|8
1740413230000|2025-02-24 16:07:10|60.8|60.4|60.82|60.42|60.83|60.43|60.8|60.4|7
1740413240000|2025-02-24 16:07:20|60.85|60.45|60.82|60.42|60.87|60.47|60.82|60.42|6
1740413250000|2025-02-24 16:07:30|60.83|60.43|60.88|60.48|60.88|60.48|60.83|60.43|6
1740413260000|2025-02-24 16:07:40|60.84|60.44|60.91|60.51|60.91|60.51|60.84|60.44|8
1740413270000|2025-02-24 16:07:50|60.92|60.52|60.92|60.52|60.92|60.52|60.91|60.51|3
1740413280000|2025-02-24 16:08:00|60.91|60.51|60.9|60.5|60.91|60.51|60.87|60.47|7
1740413290000|2025-02-24 16:08:10|60.89|60.49|60.8|60.4|60.9|60.5|60.79|60.39|9
1740413300000|2025-02-24 16:08:20|60.81|60.41|60.81|60.41|60.82|60.42|60.78|60.38|6
1740413310000|2025-02-24 16:08:30|60.8|60.4|60.82|60.42|60.83|60.43|60.8|60.4|4
1740413320000|2025-02-24 16:08:40|60.83|60.43|60.82|60.42|60.83|60.43|60.79|60.39|6
1740413330000|2025-02-24 16:08:50|60.81|60.41|60.87|60.47|60.87|60.47|60.81|60.41|15
1740413340000|2025-02-24 16:09:00|60.88|60.48|60.83|60.43|60.88|60.48|60.82|60.42|6
1740413350000|2025-02-24 16:09:10|60.82|60.42|60.82|60.42|60.82|60.42|60.79|60.39|5
1740413360000|2025-02-24 16:09:20|60.77|60.37|60.81|60.41|60.82|60.42|60.77|60.37|9
1740413370000|2025-02-24 16:09:30|60.82|60.42|60.82|60.42|60.82|60.42|60.8|60.4|5
1740413380000|2025-02-24 16:09:40|60.81|60.41|60.81|60.41|60.82|60.42|60.81|60.41|3
1740413400000|2025-02-24 16:10:00|60.74|60.34|60.7|60.3|60.74|60.34|60.69|60.29|5
1740413410000|2025-02-24 16:10:10|60.71|60.31|60.7|60.3|60.73|60.33|60.69|60.29|6
1740413420000|2025-02-24 16:10:20|60.69|60.29|60.73|60.33|60.73|60.33|60.69|60.29|5
1740413430000|2025-02-24 16:10:30|60.74|60.34|60.74|60.34|60.74|60.34|60.73|60.33|7
1740413440000|2025-02-24 16:10:40|60.73|60.33|60.73|60.33|60.73|60.33|60.73|60.33|1
1740413450000|2025-02-24 16:10:50|60.69|60.29|60.73|60.33|60.73|60.33|60.69|60.29|5
1740413460000|2025-02-24 16:11:00|60.7|60.3|60.74|60.34|60.74|60.34|60.7|60.3|4
1740413470000|2025-02-24 16:11:10|60.73|60.33|60.82|60.42|60.82|60.42|60.73|60.33|9
1740413480000|2025-02-24 16:11:20|60.83|60.43|60.82|60.42|60.83|60.43|60.78|60.38|6
1740413490000|2025-02-24 16:11:30|60.81|60.41|60.81|60.41|60.81|60.41|60.79|60.39|3
1740413500000|2025-02-24 16:11:40|60.82|60.42|60.82|60.42|60.82|60.42|60.81|60.41|5
1740413520000|2025-02-24 16:12:00|60.79|60.39|60.82|60.42|60.82|60.42|60.79|60.39|4
1740413530000|2025-02-24 16:12:10|60.81|60.41|60.82|60.42|60.82|60.42|60.77|60.37|6
1740413540000|2025-02-24 16:12:20|60.81|60.41|60.81|60.41|60.81|60.41|60.81|60.41|1
1740413550000|2025-02-24 16:12:30|60.82|60.42|60.83|60.43|60.83|60.43|60.81|60.41|4
1740413560000|2025-02-24 16:12:40|60.79|60.39|60.82|60.42|60.82|60.42|60.79|60.39|4
1740413570000|2025-02-24 16:12:50|60.81|60.41|60.8|60.4|60.82|60.42|60.78|60.38|5
1740413580000|2025-02-24 16:13:00|60.81|60.41|60.81|60.41|60.81|60.41|60.81|60.41|1
1740413600000|2025-02-24 16:13:20|60.83|60.43|60.82|60.42|60.83|60.43|60.82|60.42|2
1740413610000|2025-02-24 16:13:30|60.81|60.41|60.88|60.48|60.88|60.48|60.81|60.41|6
1740413620000|2025-02-24 16:13:40|60.89|60.49|60.82|60.42|60.9|60.5|60.82|60.42|6
1740413630000|2025-02-24 16:13:50|60.83|60.43|60.82|60.42|60.83|60.43|60.82|60.42|2
1740413650000|2025-02-24 16:14:10|60.78|60.38|60.79|60.39|60.79|60.39|60.78|60.38|2
1740413660000|2025-02-24 16:14:20|60.8|60.4|60.71|60.31|60.81|60.41|60.7|60.3|16
1740413670000|2025-02-24 16:14:30|60.72|60.32|60.71|60.31|60.73|60.33|60.69|60.29|5
1740413680000|2025-02-24 16:14:40|60.72|60.32|60.7|60.3|60.72|60.32|60.68|60.28|5
1740413690000|2025-02-24 16:14:50|60.72|60.32|60.68|60.28|60.72|60.32|60.68|60.28|3
1740413700000|2025-02-24 16:15:00|60.69|60.29|60.62|60.22|60.69|60.29|60.6|60.2|9
1740413710000|2025-02-24 16:15:10|60.63|60.23|60.63|60.23|60.63|60.23|60.62|60.22|3
1740413720000|2025-02-24 16:15:20|60.64|60.24|60.7|60.3|60.7|60.3|60.63|60.23|9
1740413730000|2025-02-24 16:15:30|60.71|60.31|60.7|60.3|60.71|60.31|60.7|60.3|4
1740413750000|2025-02-24 16:15:50|60.71|60.31|60.71|60.31|60.72|60.32|60.71|60.31|5
1740413760000|2025-02-24 16:16:00|60.72|60.32|60.71|60.31|60.72|60.32|60.71|60.31|2
1740413770000|2025-02-24 16:16:10|60.67|60.27|60.69|60.29|60.69|60.29|60.67|60.27|3
1740413780000|2025-02-24 16:16:20|60.7|60.3|60.72|60.32|60.73|60.33|60.66|60.26|12
1740413790000|2025-02-24 16:16:30|60.73|60.33|60.72|60.32|60.73|60.33|60.71|60.31|5
1740413800000|2025-02-24 16:16:40|60.68|60.28|60.71|60.31|60.71|60.31|60.68|60.28|4
1740413810000|2025-02-24 16:16:50|60.67|60.27|60.63|60.23|60.68|60.28|60.63|60.23|6
1740413820000|2025-02-24 16:17:00|60.59|60.19|60.56|60.16|60.61|60.21|60.55|60.15|10
1740413830000|2025-02-24 16:17:10|60.54|60.14|60.52|60.12|60.54|60.14|60.51|60.11|4
1740413840000|2025-02-24 16:17:20|60.51|60.11|60.47|60.07|60.52|60.12|60.47|60.07|8
1740413850000|2025-02-24 16:17:30|60.46|60.06|60.49|60.09|60.5|60.1|60.46|60.06|6
1740413860000|2025-02-24 16:17:40|60.47|60.07|60.41|60.01|60.51|60.11|60.4|60|13
1740413870000|2025-02-24 16:17:50|60.42|60.02|60.42|60.02|60.42|60.02|60.39|59.99|5
1740413880000|2025-02-24 16:18:00|60.43|60.03|60.43|60.03|60.43|60.03|60.43|60.03|1
1740413890000|2025-02-24 16:18:10|60.42|60.02|60.38|59.98|60.42|60.02|60.38|59.98|2
1740413900000|2025-02-24 16:18:20|60.39|59.99|60.37|59.97|60.39|59.99|60.33|59.93|10
1740413910000|2025-02-24 16:18:30|60.38|59.98|60.33|59.93|60.39|59.99|60.33|59.93|6
1740413920000|2025-02-24 16:18:40|60.34|59.94|60.33|59.93|60.34|59.94|60.3|59.9|5
1740413930000|2025-02-24 16:18:50|60.34|59.94|60.36|59.96|60.39|59.99|60.34|59.94|9
1740413940000|2025-02-24 16:19:00|60.35|59.95|60.32|59.92|60.35|59.95|60.3|59.9|6
1740413950000|2025-02-24 16:19:10|60.33|59.93|60.38|59.98|60.38|59.98|60.32|59.92|7
1740413960000|2025-02-24 16:19:20|60.39|59.99|60.33|59.93|60.39|59.99|60.33|59.93|4
1740413970000|2025-02-24 16:19:30|60.3|59.9|60.32|59.92|60.33|59.93|60.3|59.9|5
1740413980000|2025-02-24 16:19:40|60.33|59.93|60.33|59.93|60.35|59.95|60.29|59.89|10
1740413990000|2025-02-24 16:19:50|60.32|59.92|60.33|59.93|60.33|59.93|60.31|59.91|6
1740414000000|2025-02-24 16:20:00|60.32|59.92|60.39|59.99|60.39|59.99|60.32|59.92|8
1740414010000|2025-02-24 16:20:10|60.44|60.04|60.41|60.01|60.44|60.04|60.4|60|5
1740414020000|2025-02-24 16:20:20|60.4|60|60.39|59.99|60.42|60.02|60.38|59.98|4
1740414030000|2025-02-24 16:20:30|60.38|59.98|60.39|59.99|60.4|60|60.38|59.98|4
1740414040000|2025-02-24 16:20:40|60.38|59.98|60.37|59.97|60.4|60|60.36|59.96|5
1740414050000|2025-02-24 16:20:50|60.38|59.98|60.41|60.01|60.42|60.02|60.38|59.98|5
1740414060000|2025-02-24 16:21:00|60.38|59.98|60.41|60.01|60.41|60.01|60.38|59.98|4
1740414070000|2025-02-24 16:21:10|60.42|60.02|60.42|60.02|60.42|60.02|60.42|60.02|1
1740414090000|2025-02-24 16:21:30|60.41|60.01|60.37|59.97|60.41|60.01|60.36|59.96|3
1740414100000|2025-02-24 16:21:40|60.38|59.98|60.41|60.01|60.42|60.02|60.38|59.98|5
1740414110000|2025-02-24 16:21:50|60.4|60|60.41|60.01|60.42|60.02|60.4|60|3
1740414120000|2025-02-24 16:22:00|60.43|60.03|60.43|60.03|60.43|60.03|60.41|60.01|5
1740414130000|2025-02-24 16:22:10|60.47|60.07|60.43|60.03|60.49|60.09|60.39|59.99|14
1740414140000|2025-02-24 16:22:20|60.45|60.05|60.49|60.09|60.49|60.09|60.44|60.04|6
1740414150000|2025-02-24 16:22:30|60.48|60.08|60.47|60.07|60.51|60.11|60.47|60.07|6
1740414160000|2025-02-24 16:22:40|60.49|60.09|60.48|60.08|60.49|60.09|60.48|60.08|2
1740414170000|2025-02-24 16:22:50|60.49|60.09|60.51|60.11|60.51|60.11|60.49|60.09|3
1740414180000|2025-02-24 16:23:00|60.52|60.12|60.51|60.11|60.52|60.12|60.51|60.11|2
1740414190000|2025-02-24 16:23:10|60.52|60.12|60.51|60.11|60.52|60.12|60.51|60.11|6
1740414200000|2025-02-24 16:23:20|60.52|60.12|60.53|60.13|60.54|60.14|60.52|60.12|5
1740414210000|2025-02-24 16:23:30|60.54|60.14|60.59|60.19|60.6|60.2|60.54|60.14|10
1740414220000|2025-02-24 16:23:40|60.6|60.2|60.61|60.21|60.62|60.22|60.6|60.2|6
1740414230000|2025-02-24 16:23:50|60.6|60.2|60.61|60.21|60.61|60.21|60.6|60.2|2
1740414240000|2025-02-24 16:24:00|60.6|60.2|60.54|60.14|60.6|60.2|60.53|60.13|3
1740414250000|2025-02-24 16:24:10|60.55|60.15|60.62|60.22|60.62|60.22|60.55|60.15|9
1740414260000|2025-02-24 16:24:20|60.61|60.21|60.61|60.21|60.61|60.21|60.61|60.21|1
1740414270000|2025-02-24 16:24:30|60.62|60.22|60.61|60.21|60.62|60.22|60.58|60.18|7
1740414280000|2025-02-24 16:24:40|60.63|60.23|60.62|60.22|60.63|60.23|60.62|60.22|2
1740414310000|2025-02-24 16:25:10|60.63|60.23|60.67|60.27|60.67|60.27|60.63|60.23|4
1740414320000|2025-02-24 16:25:20|60.68|60.28|60.7|60.3|60.72|60.32|60.68|60.28|9
1740414330000|2025-02-24 16:25:30|60.71|60.31|60.71|60.31|60.73|60.33|60.69|60.29|7
1740414340000|2025-02-24 16:25:40|60.72|60.32|60.76|60.36|60.76|60.36|60.72|60.32|4
1740414350000|2025-02-24 16:25:50|60.77|60.37|60.78|60.38|60.78|60.38|60.77|60.37|2
1740414360000|2025-02-24 16:26:00|60.73|60.33|60.81|60.41|60.81|60.41|60.73|60.33|12
1740414370000|2025-02-24 16:26:10|60.8|60.4|60.85|60.45|60.85|60.45|60.78|60.38|8
1740414380000|2025-02-24 16:26:20|60.86|60.46|60.84|60.44|60.89|60.49|60.84|60.44|8
1740414390000|2025-02-24 16:26:30|60.83|60.43|60.8|60.4|60.83|60.43|60.79|60.39|6
1740414400000|2025-02-24 16:26:40|60.82|60.42|60.8|60.4|60.82|60.42|60.8|60.4|3
1740414410000|2025-02-24 16:26:50|60.79|60.39|60.79|60.39|60.8|60.4|60.79|60.39|3
1740414420000|2025-02-24 16:27:00|60.8|60.4|60.8|60.4|60.8|60.4|60.8|60.4|1
1740414440000|2025-02-24 16:27:20|60.79|60.39|60.79|60.39|60.79|60.39|60.79|60.39|1
1740414450000|2025-02-24 16:27:30|60.8|60.4|60.8|60.4|60.8|60.4|60.8|60.4|1
1740414460000|2025-02-24 16:27:40|60.82|60.42|60.81|60.41|60.82|60.42|60.81|60.41|2
1740414480000|2025-02-24 16:28:00|60.82|60.42|60.8|60.4|60.82|60.42|60.77|60.37|7
1740414490000|2025-02-24 16:28:10|60.81|60.41|60.81|60.41|60.81|60.41|60.81|60.41|1
1740414500000|2025-02-24 16:28:20|60.8|60.4|60.79|60.39|60.81|60.41|60.77|60.37|5
1740414510000|2025-02-24 16:28:30|60.8|60.4|60.81|60.41|60.82|60.42|60.8|60.4|3
1740414520000|2025-02-24 16:28:40|60.82|60.42|60.81|60.41|60.82|60.42|60.81|60.41|2
1740414540000|2025-02-24 16:29:00|60.8|60.4|60.81|60.41|60.81|60.41|60.8|60.4|2
1740414550000|2025-02-24 16:29:10|60.8|60.4|60.8|60.4|60.8|60.4|60.8|60.4|1
1740414580000|2025-02-24 16:29:40|60.76|60.36|60.78|60.38|60.8|60.4|60.76|60.36|5
1740414590000|2025-02-24 16:29:50|60.79|60.39|60.8|60.4|60.8|60.4|60.79|60.39|4
1740414600000|2025-02-24 16:30:00|60.79|60.39|60.8|60.4|60.8|60.4|60.75|60.35|7
1740414610000|2025-02-24 16:30:10|60.75|60.35|60.77|60.37|60.77|60.37|60.75|60.35|3
1740414620000|2025-02-24 16:30:20|60.78|60.38|60.81|60.41|60.83|60.43|60.78|60.38|8
1740414630000|2025-02-24 16:30:30|60.82|60.42|60.81|60.41|60.82|60.42|60.81|60.41|2
1740414640000|2025-02-24 16:30:40|60.82|60.42|60.81|60.41|60.82|60.42|60.81|60.41|6
1740414660000|2025-02-24 16:31:00|60.82|60.42|60.78|60.38|60.82|60.42|60.77|60.37|4
1740414690000|2025-02-24 16:31:30|60.77|60.37|60.8|60.4|60.81|60.41|60.77|60.37|7
1740414700000|2025-02-24 16:31:40|60.76|60.36|60.77|60.37|60.77|60.37|60.72|60.32|6
1740414710000|2025-02-24 16:31:50|60.78|60.38|60.8|60.4|60.82|60.42|60.78|60.38|5
1740414730000|2025-02-24 16:32:10|60.83|60.43|60.8|60.4|60.83|60.43|60.8|60.4|6
1740414740000|2025-02-24 16:32:20|60.81|60.41|60.81|60.41|60.81|60.41|60.81|60.41|1
1740414750000|2025-02-24 16:32:30|60.77|60.37|60.72|60.32|60.8|60.4|60.7|60.3|11
1740414760000|2025-02-24 16:32:40|60.69|60.29|60.7|60.3|60.71|60.31|60.69|60.29|4
1740414770000|2025-02-24 16:32:50|60.69|60.29|60.68|60.28|60.69|60.29|60.68|60.28|2
1740414780000|2025-02-24 16:33:00|60.7|60.3|60.69|60.29|60.7|60.3|60.67|60.27|9
1740414790000|2025-02-24 16:33:10|60.68|60.28|60.69|60.29|60.69|60.29|60.68|60.28|4
1740414800000|2025-02-24 16:33:20|60.68|60.28|60.62|60.22|60.68|60.28|60.6|60.2|6
1740414810000|2025-02-24 16:33:30|60.61|60.21|60.63|60.23|60.66|60.26|60.59|60.19|12
1740414820000|2025-02-24 16:33:40|60.64|60.24|60.7|60.3|60.72|60.32|60.64|60.24|9
1740414830000|2025-02-24 16:33:50|60.72|60.32|60.7|60.3|60.72|60.32|60.7|60.3|2
1740414840000|2025-02-24 16:34:00|60.69|60.29|60.7|60.3|60.7|60.3|60.69|60.29|6
1740414850000|2025-02-24 16:34:10|60.71|60.31|60.71|60.31|60.71|60.31|60.7|60.3|3
1740414860000|2025-02-24 16:34:20|60.73|60.33|60.71|60.31|60.73|60.33|60.71|60.31|11
1740414870000|2025-02-24 16:34:30|60.73|60.33|60.72|60.32|60.73|60.33|60.72|60.32|2
1740414900000|2025-02-24 16:35:00|60.69|60.29|60.71|60.31|60.72|60.32|60.69|60.29|5
1740414910000|2025-02-24 16:35:10|60.7|60.3|60.7|60.3|60.71|60.31|60.7|60.3|3
1740414920000|2025-02-24 16:35:20|60.66|60.26|60.69|60.29|60.69|60.29|60.66|60.26|4
1740414930000|2025-02-24 16:35:30|60.66|60.26|60.66|60.26|60.66|60.26|60.66|60.26|1
1740414940000|2025-02-24 16:35:40|60.65|60.25|60.66|60.26|60.66|60.26|60.65|60.25|2
1740414950000|2025-02-24 16:35:50|60.67|60.27|60.68|60.28|60.69|60.29|60.65|60.25|7
1740414960000|2025-02-24 16:36:00|60.69|60.29|60.69|60.29|60.7|60.3|60.65|60.25|8
1740414970000|2025-02-24 16:36:10|60.7|60.3|60.7|60.3|60.72|60.32|60.7|60.3|3
1740415000000|2025-02-24 16:36:40|60.71|60.31|60.71|60.31|60.71|60.31|60.71|60.31|1
1740415010000|2025-02-24 16:36:50|60.7|60.3|60.71|60.31|60.71|60.31|60.7|60.3|2
1740415020000|2025-02-24 16:37:00|60.7|60.3|60.71|60.31|60.71|60.31|60.66|60.26|9
1740415030000|2025-02-24 16:37:10|60.74|60.34|60.71|60.31|60.74|60.34|60.71|60.31|2
1740415040000|2025-02-24 16:37:20|60.67|60.27|60.68|60.28|60.68|60.28|60.67|60.27|4
1740415050000|2025-02-24 16:37:30|60.67|60.27|60.67|60.27|60.67|60.27|60.67|60.27|1
1740415060000|2025-02-24 16:37:40|60.66|60.26|60.66|60.26|60.68|60.28|60.65|60.25|5
1740415070000|2025-02-24 16:37:50|60.64|60.24|60.59|60.19|60.7|60.3|60.59|60.19|11
1740415080000|2025-02-24 16:38:00|60.6|60.2|60.58|60.18|60.62|60.22|60.57|60.17|10
1740415090000|2025-02-24 16:38:10|60.59|60.19|60.58|60.18|60.59|60.19|60.58|60.18|2
1740415130000|2025-02-24 16:38:50|60.5|60.1|60.57|60.17|60.57|60.17|60.5|60.1|7
1740415140000|2025-02-24 16:39:00|60.58|60.18|60.59|60.19|60.59|60.19|60.55|60.15|7
1740415150000|2025-02-24 16:39:10|60.55|60.15|60.53|60.13|60.57|60.17|60.53|60.13|4
1740415160000|2025-02-24 16:39:20|60.52|60.12|60.52|60.12|60.52|60.12|60.49|60.09|5
1740415170000|2025-02-24 16:39:30|60.51|60.11|60.5|60.1|60.51|60.11|60.5|60.1|2
1740415180000|2025-02-24 16:39:40|60.49|60.09|60.49|60.09|60.5|60.1|60.49|60.09|3
1740415190000|2025-02-24 16:39:50|60.46|60.06|60.47|60.07|60.47|60.07|60.46|60.06|2
1740415200000|2025-02-24 16:40:00|60.48|60.08|60.45|60.05|60.5|60.1|60.45|60.05|5
1740415210000|2025-02-24 16:40:10|60.42|60.02|60.36|59.96|60.42|60.02|60.36|59.96|9
1740415220000|2025-02-24 16:40:20|60.37|59.97|60.41|60.01|60.42|60.02|60.37|59.97|9
1740415230000|2025-02-24 16:40:30|60.44|60.04|60.43|60.03|60.45|60.05|60.39|59.99|8
1740415240000|2025-02-24 16:40:40|60.44|60.04|60.4|60|60.44|60.04|60.39|59.99|7
1740415250000|2025-02-24 16:40:50|60.41|60.01|60.42|60.02|60.42|60.02|60.41|60.01|2
1740415260000|2025-02-24 16:41:00|60.39|59.99|60.42|60.02|60.42|60.02|60.39|59.99|4
1740415270000|2025-02-24 16:41:10|60.44|60.04|60.42|60.02|60.48|60.08|60.41|60.01|10
1740415280000|2025-02-24 16:41:20|60.38|59.98|60.42|60.02|60.42|60.02|60.38|59.98|5
1740415300000|2025-02-24 16:41:40|60.39|59.99|60.4|60|60.41|60.01|60.39|59.99|5
1740415310000|2025-02-24 16:41:50|60.42|60.02|60.41|60.01|60.42|60.02|60.41|60.01|2
1740415330000|2025-02-24 16:42:10|60.49|60.09|60.49|60.09|60.49|60.09|60.46|60.06|5
1740415340000|2025-02-24 16:42:20|60.52|60.12|60.5|60.1|60.52|60.12|60.5|60.1|2
1740415350000|2025-02-24 16:42:30|60.52|60.12|60.56|60.16|60.56|60.16|60.51|60.11|4
1740415360000|2025-02-24 16:42:40|60.57|60.17|60.51|60.11|60.58|60.18|60.51|60.11|8
1740415370000|2025-02-24 16:42:50|60.53|60.13|60.52|60.12|60.53|60.13|60.51|60.11|4
1740415380000|2025-02-24 16:43:00|60.51|60.11|60.52|60.12|60.52|60.12|60.51|60.11|4
1740415390000|2025-02-24 16:43:10|60.51|60.11|60.52|60.12|60.52|60.12|60.51|60.11|2
1740415400000|2025-02-24 16:43:20|60.53|60.13|60.56|60.16|60.58|60.18|60.52|60.12|10
1740415410000|2025-02-24 16:43:30|60.55|60.15|60.51|60.11|60.55|60.15|60.5|60.1|10
1740415420000|2025-02-24 16:43:40|60.52|60.12|60.59|60.19|60.59|60.19|60.52|60.12|9
1740415430000|2025-02-24 16:43:50|60.58|60.18|60.58|60.18|60.59|60.19|60.58|60.18|3
1740415440000|2025-02-24 16:44:00|60.57|60.17|60.57|60.17|60.57|60.17|60.57|60.17|1
1740415450000|2025-02-24 16:44:10|60.53|60.13|60.51|60.11|60.53|60.13|60.48|60.08|7
1740415460000|2025-02-24 16:44:20|60.5|60.1|60.51|60.11|60.51|60.11|60.5|60.1|4
1740415470000|2025-02-24 16:44:30|60.5|60.1|60.51|60.11|60.51|60.11|60.5|60.1|2
1740415480000|2025-02-24 16:44:40|60.54|60.14|60.58|60.18|60.58|60.18|60.53|60.13|8
1740415490000|2025-02-24 16:44:50|60.53|60.13|60.51|60.11|60.53|60.13|60.49|60.09|5
1740415500000|2025-02-24 16:45:00|60.52|60.12|60.51|60.11|60.52|60.12|60.51|60.11|4
1740415510000|2025-02-24 16:45:10|60.52|60.12|60.57|60.17|60.57|60.17|60.52|60.12|5
1740415520000|2025-02-24 16:45:20|60.61|60.21|60.59|60.19|60.61|60.21|60.59|60.19|5
1740415530000|2025-02-24 16:45:30|60.6|60.2|60.59|60.19|60.63|60.23|60.59|60.19|6
1740415540000|2025-02-24 16:45:40|60.6|60.2|60.61|60.21|60.64|60.24|60.6|60.2|8
1740415550000|2025-02-24 16:45:50|60.63|60.23|60.62|60.22|60.63|60.23|60.62|60.22|2
1740415560000|2025-02-24 16:46:00|60.63|60.23|60.62|60.22|60.65|60.25|60.6|60.2|9
1740415570000|2025-02-24 16:46:10|60.63|60.23|60.62|60.22|60.63|60.23|60.62|60.22|2
1740415580000|2025-02-24 16:46:20|60.59|60.19|60.61|60.21|60.61|60.21|60.57|60.17|8
1740415590000|2025-02-24 16:46:30|60.57|60.17|60.61|60.21|60.62|60.22|60.57|60.17|7
1740415600000|2025-02-24 16:46:40|60.62|60.22|60.58|60.18|60.62|60.22|60.57|60.17|9
1740415610000|2025-02-24 16:46:50|60.59|60.19|60.57|60.17|60.59|60.19|60.56|60.16|4
1740415620000|2025-02-24 16:47:00|60.56|60.16|60.52|60.12|60.56|60.16|60.52|60.12|12
1740415630000|2025-02-24 16:47:10|60.49|60.09|60.52|60.12|60.52|60.12|60.49|60.09|4
1740415640000|2025-02-24 16:47:20|60.48|60.08|60.51|60.11|60.52|60.12|60.48|60.08|5
1740415650000|2025-02-24 16:47:30|60.5|60.1|60.51|60.11|60.52|60.12|60.5|60.1|3
1740415660000|2025-02-24 16:47:40|60.5|60.1|60.51|60.11|60.52|60.12|60.5|60.1|5
1740415670000|2025-02-24 16:47:50|60.5|60.1|60.47|60.07|60.51|60.11|60.47|60.07|7
1740415680000|2025-02-24 16:48:00|60.48|60.08|60.45|60.05|60.49|60.09|60.42|60.02|10
1740415690000|2025-02-24 16:48:10|60.44|60.04|60.42|60.02|60.44|60.04|60.41|60.01|3
1740415700000|2025-02-24 16:48:20|60.46|60.06|60.5|60.1|60.5|60.1|60.46|60.06|5
1740415720000|2025-02-24 16:48:40|60.45|60.05|60.42|60.02|60.45|60.05|60.42|60.02|4
1740415730000|2025-02-24 16:48:50|60.39|59.99|60.41|60.01|60.42|60.02|60.38|59.98|10
1740415740000|2025-02-24 16:49:00|60.42|60.02|60.41|60.01|60.42|60.02|60.41|60.01|2
1740415750000|2025-02-24 16:49:10|60.38|59.98|60.4|60|60.4|60|60.38|59.98|3
1740415760000|2025-02-24 16:49:20|60.41|60.01|60.41|60.01|60.41|60.01|60.41|60.01|1
1740415770000|2025-02-24 16:49:30|60.38|59.98|60.41|60.01|60.41|60.01|60.38|59.98|4
1740415790000|2025-02-24 16:49:50|60.38|59.98|60.41|60.01|60.41|60.01|60.38|59.98|6
1740415800000|2025-02-24 16:50:00|60.38|59.98|60.39|59.99|60.42|60.02|60.38|59.98|7
1740415810000|2025-02-24 16:50:10|60.4|60|60.37|59.97|60.42|60.02|60.37|59.97|5
1740415820000|2025-02-24 16:50:20|60.38|59.98|60.38|59.98|60.38|59.98|60.38|59.98|1
1740415840000|2025-02-24 16:50:40|60.37|59.97|60.35|59.95|60.37|59.97|60.32|59.92|11
1740415860000|2025-02-24 16:51:00|60.38|59.98|60.38|59.98|60.39|59.99|60.38|59.98|3
1740415870000|2025-02-24 16:51:10|60.39|59.99|60.42|60.02|60.42|60.02|60.39|59.99|4
1740415900000|2025-02-24 16:51:40|60.38|59.98|60.42|60.02|60.42|60.02|60.38|59.98|10
1740415920000|2025-02-24 16:52:00|60.38|59.98|60.36|59.96|60.41|60.01|60.36|59.96|6
1740415930000|2025-02-24 16:52:10|60.32|59.92|60.28|59.88|60.33|59.93|60.28|59.88|6
1740415940000|2025-02-24 16:52:20|60.29|59.89|60.32|59.92|60.32|59.92|60.29|59.89|6
1740415950000|2025-02-24 16:52:30|60.34|59.94|60.32|59.92|60.34|59.94|60.32|59.92|2
1740415960000|2025-02-24 16:52:40|60.34|59.94|60.37|59.97|60.39|59.99|60.34|59.94|9
1740415970000|2025-02-24 16:52:50|60.38|59.98|60.39|59.99|60.4|60|60.38|59.98|4
1740415980000|2025-02-24 16:53:00|60.4|60|60.41|60.01|60.43|60.03|60.4|60|5
1740415990000|2025-02-24 16:53:10|60.43|60.03|60.43|60.03|60.43|60.03|60.43|60.03|1
1740416000000|2025-02-24 16:53:20|60.41|60.01|60.41|60.01|60.41|60.01|60.41|60.01|1
1740416020000|2025-02-24 16:53:40|60.43|60.03|60.42|60.02|60.43|60.03|60.41|60.01|4
1740416030000|2025-02-24 16:53:50|60.43|60.03|60.4|60|60.43|60.03|60.38|59.98|4
1740416050000|2025-02-24 16:54:10|60.41|60.01|60.42|60.02|60.42|60.02|60.41|60.01|2
1740416060000|2025-02-24 16:54:20|60.43|60.03|60.42|60.02|60.43|60.03|60.42|60.02|2
1740416070000|2025-02-24 16:54:30|60.38|59.98|60.38|59.98|60.38|59.98|60.38|59.98|1
1740416080000|2025-02-24 16:54:40|60.39|59.99|60.42|60.02|60.42|60.02|60.39|59.99|4
1740416090000|2025-02-24 16:54:50|60.38|59.98|60.4|60|60.4|60|60.38|59.98|3
1740416100000|2025-02-24 16:55:00|60.41|60.01|60.31|59.91|60.42|60.02|60.3|59.9|13
1740416110000|2025-02-24 16:55:10|60.29|59.89|60.3|59.9|60.3|59.9|60.29|59.89|2
1740416120000|2025-02-24 16:55:20|60.31|59.91|60.32|59.92|60.32|59.92|60.31|59.91|2
1740416130000|2025-02-24 16:55:30|60.33|59.93|60.32|59.92|60.33|59.93|60.32|59.92|2
1740416140000|2025-02-24 16:55:40|60.28|59.88|60.31|59.91|60.31|59.91|60.28|59.88|4
1740416150000|2025-02-24 16:55:50|60.32|59.92|60.32|59.92|60.32|59.92|60.28|59.88|8
1740416160000|2025-02-24 16:56:00|60.28|59.88|60.31|59.91|60.31|59.91|60.28|59.88|4
1740416210000|2025-02-24 16:56:50|60.28|59.88|60.31|59.91|60.31|59.91|60.28|59.88|4
1740416240000|2025-02-24 16:57:20|60.26|59.86|60.22|59.82|60.26|59.86|60.22|59.82|5
1740416250000|2025-02-24 16:57:30|60.23|59.83|60.3|59.9|60.3|59.9|60.23|59.83|7
1740416260000|2025-02-24 16:57:40|60.33|59.93|60.33|59.93|60.33|59.93|60.33|59.93|1
1740416270000|2025-02-24 16:57:50|60.29|59.89|60.29|59.89|60.33|59.93|60.29|59.89|3
1740416290000|2025-02-24 16:58:10|60.32|59.92|60.32|59.92|60.32|59.92|60.3|59.9|3
1740416300000|2025-02-24 16:58:20|60.29|59.89|60.29|59.89|60.29|59.89|60.29|59.89|1
1740416310000|2025-02-24 16:58:30|60.3|59.9|60.32|59.92|60.32|59.92|60.3|59.9|3
1740416340000|2025-02-24 16:59:00|60.31|59.91|60.31|59.91|60.31|59.91|60.31|59.91|1
1740416360000|2025-02-24 16:59:20|60.32|59.92|60.32|59.92|60.32|59.92|60.31|59.91|5
1740416370000|2025-02-24 16:59:30|60.31|59.91|60.31|59.91|60.32|59.92|60.31|59.91|23
1740416380000|2025-02-24 16:59:40|60.27|59.87|60.3|59.9|60.3|59.9|60.27|59.87|4
1740416390000|2025-02-24 16:59:50|60.31|59.91|60.31|59.91|60.31|59.91|60.3|59.9|7
1740416400000|2025-02-24 17:00:00|60.3|59.9|60.3|59.9|60.3|59.9|60.3|59.9|1
1740416410000|2025-02-24 17:00:10|60.31|59.91|60.32|59.92|60.34|59.94|60.3|59.9|7
1740416440000|2025-02-24 17:00:40|60.33|59.93|60.39|59.99|60.39|59.99|60.33|59.93|6
1740416450000|2025-02-24 17:00:50|60.4|60|60.4|60|60.4|60|60.4|60|1
1740416460000|2025-02-24 17:01:00|60.33|59.93|60.31|59.91|60.36|59.96|60.3|59.9|9
1740416470000|2025-02-24 17:01:10|60.29|59.89|60.3|59.9|60.3|59.9|60.29|59.89|2
1740416480000|2025-02-24 17:01:20|60.32|59.92|60.32|59.92|60.36|59.96|60.3|59.9|8
1740416490000|2025-02-24 17:01:30|60.29|59.89|60.3|59.9|60.3|59.9|60.29|59.89|2
1740416510000|2025-02-24 17:01:50|60.31|59.91|60.32|59.92|60.32|59.92|60.31|59.91|2
1740416520000|2025-02-24 17:02:00|60.27|59.87|60.22|59.82|60.28|59.88|60.22|59.82|5
1740416530000|2025-02-24 17:02:10|60.23|59.83|60.22|59.82|60.23|59.83|60.22|59.82|2
1740416540000|2025-02-24 17:02:20|60.23|59.83|60.29|59.89|60.29|59.89|60.23|59.83|6
1740416550000|2025-02-24 17:02:30|60.3|59.9|60.3|59.9|60.3|59.9|60.3|59.9|1
1740416560000|2025-02-24 17:02:40|60.31|59.91|60.31|59.91|60.31|59.91|60.31|59.91|1
1740416570000|2025-02-24 17:02:50|60.32|59.92|60.38|59.98|60.38|59.98|60.32|59.92|11
1740416580000|2025-02-24 17:03:00|60.39|59.99|60.42|60.02|60.43|60.03|60.39|59.99|4
1740416590000|2025-02-24 17:03:10|60.43|60.03|60.42|60.02|60.43|60.03|60.42|60.02|2
1740416600000|2025-02-24 17:03:20|60.44|60.04|60.41|60.01|60.44|60.04|60.41|60.01|6
1740416610000|2025-02-24 17:03:30|60.38|59.98|60.41|60.01|60.42|60.02|60.38|59.98|6
1740416620000|2025-02-24 17:03:40|60.42|60.02|60.42|60.02|60.42|60.02|60.42|60.02|1
1740416640000|2025-02-24 17:04:00|60.41|60.01|60.41|60.01|60.41|60.01|60.41|60.01|1
1740416650000|2025-02-24 17:04:10|60.43|60.03|60.41|60.01|60.43|60.03|60.41|60.01|2
1740416680000|2025-02-24 17:04:40|60.42|60.02|60.42|60.02|60.42|60.02|60.42|60.02|1
1740416690000|2025-02-24 17:04:50|60.41|60.01|60.39|59.99|60.41|60.01|60.38|59.98|3
1740416700000|2025-02-24 17:05:00|60.4|60|60.4|60|60.41|60.01|60.37|59.97|6
1740416710000|2025-02-24 17:05:10|60.41|60.01|60.31|59.91|60.42|60.02|60.3|59.9|12
1740416720000|2025-02-24 17:05:20|60.32|59.92|60.44|60.04|60.44|60.04|60.32|59.92|10
1740416730000|2025-02-24 17:05:30|60.43|60.03|60.4|60|60.43|60.03|60.39|59.99|4
1740416740000|2025-02-24 17:05:40|60.41|60.01|60.29|59.89|60.41|60.01|60.28|59.88|15
1740416750000|2025-02-24 17:05:50|60.3|59.9|60.32|59.92|60.32|59.92|60.3|59.9|3
1740416770000|2025-02-24 17:06:10|60.34|59.94|60.35|59.95|60.35|59.95|60.34|59.94|2
1740416780000|2025-02-24 17:06:20|60.37|59.97|60.34|59.94|60.38|59.98|60.33|59.93|7
1740416790000|2025-02-24 17:06:30|60.35|59.95|60.33|59.93|60.35|59.95|60.33|59.93|13
1740416820000|2025-02-24 17:07:00|60.26|59.86|60.24|59.84|60.28|59.88|60.23|59.83|12
1740416830000|2025-02-24 17:07:10|60.23|59.83|60.28|59.88|60.28|59.88|60.23|59.83|12
1740416840000|2025-02-24 17:07:20|60.29|59.89|60.31|59.91|60.33|59.93|60.29|59.89|17
1740416850000|2025-02-24 17:07:30|60.32|59.92|60.33|59.93|60.33|59.93|60.32|59.92|4
1740416870000|2025-02-24 17:07:50|60.35|59.95|60.4|60|60.4|60|60.35|59.95|6
1740416880000|2025-02-24 17:08:00|60.35|59.95|60.4|60|60.4|60|60.35|59.95|6
1740416920000|2025-02-24 17:08:40|60.41|60.01|60.41|60.01|60.41|60.01|60.41|60.01|1
1740416930000|2025-02-24 17:08:50|60.37|59.97|60.41|60.01|60.41|60.01|60.37|59.97|5
1740416940000|2025-02-24 17:09:00|60.37|59.97|60.35|59.95|60.41|60.01|60.33|59.93|10
1740416950000|2025-02-24 17:09:10|60.36|59.96|60.4|60|60.5|60.1|60.36|59.96|8
1740416960000|2025-02-24 17:09:20|60.39|59.99|60.33|59.93|60.4|60|60.33|59.93|6
1740416970000|2025-02-24 17:09:30|60.3|59.9|60.32|59.92|60.32|59.92|60.3|59.9|3
1740416980000|2025-02-24 17:09:40|60.28|59.88|60.31|59.91|60.31|59.91|60.28|59.88|4
1740416990000|2025-02-24 17:09:50|60.32|59.92|60.32|59.92|60.33|59.93|60.32|59.92|3
1740417000000|2025-02-24 17:10:00|60.28|59.88|60.3|59.9|60.3|59.9|60.28|59.88|3
1740417010000|2025-02-24 17:10:10|60.28|59.88|60.32|59.92|60.32|59.92|60.26|59.86|9
1740417020000|2025-02-24 17:10:20|60.28|59.88|60.28|59.88|60.32|59.92|60.23|59.83|12
1740417030000|2025-02-24 17:10:30|60.29|59.89|60.32|59.92|60.34|59.94|60.28|59.88|14
1740417040000|2025-02-24 17:10:40|60.33|59.93|60.33|59.93|60.33|59.93|60.32|59.92|3
1740417050000|2025-02-24 17:10:50|60.35|59.95|60.38|59.98|60.38|59.98|60.33|59.93|8
1740417060000|2025-02-24 17:11:00|60.39|59.99|60.42|60.02|60.42|60.02|60.33|59.93|12
1740417070000|2025-02-24 17:11:10|60.43|60.03|60.42|60.02|60.43|60.03|60.42|60.02|4
1740417100000|2025-02-24 17:11:40|60.39|59.99|60.4|60|60.4|60|60.39|59.99|2
1740417110000|2025-02-24 17:11:50|60.41|60.01|60.42|60.02|60.42|60.02|60.38|59.98|7
1740417120000|2025-02-24 17:12:00|60.43|60.03|60.41|60.01|60.43|60.03|60.4|60|3
1740417130000|2025-02-24 17:12:10|60.42|60.02|60.42|60.02|60.42|60.02|60.39|59.99|5
1740417140000|2025-02-24 17:12:20|60.39|59.99|60.42|60.02|60.42|60.02|60.39|59.99|4
1740417230000|2025-02-24 17:13:50|60.43|60.03|60.42|60.02|60.43|60.03|60.42|60.02|2
1740417240000|2025-02-24 17:14:00|60.38|59.98|60.42|60.02|60.42|60.02|60.38|59.98|5
1740417250000|2025-02-24 17:14:10|60.41|60.01|60.36|59.96|60.41|60.01|60.33|59.93|6
1740417260000|2025-02-24 17:14:20|60.35|59.95|60.36|59.96|60.36|59.96|60.33|59.93|4
1740417270000|2025-02-24 17:14:30|60.35|59.95|60.33|59.93|60.36|59.96|60.32|59.92|9
1740417280000|2025-02-24 17:14:40|60.3|59.9|60.34|59.94|60.34|59.94|60.3|59.9|7
1740417290000|2025-02-24 17:14:50|60.33|59.93|60.38|59.98|60.38|59.98|60.33|59.93|8
1740417300000|2025-02-24 17:15:00|60.39|59.99|60.43|60.03|60.43|60.03|60.35|59.95|12
1740417310000|2025-02-24 17:15:10|60.38|59.98|60.43|60.03|60.43|60.03|60.38|59.98|6
1740417320000|2025-02-24 17:15:20|60.39|59.99|60.42|60.02|60.42|60.02|60.39|59.99|4
1740417330000|2025-02-24 17:15:30|60.43|60.03|60.51|60.11|60.52|60.12|60.43|60.03|15
1740417350000|2025-02-24 17:15:50|60.54|60.14|60.52|60.12|60.54|60.14|60.52|60.12|2
1740417360000|2025-02-24 17:16:00|60.53|60.13|60.58|60.18|60.58|60.18|60.53|60.13|6
1740417370000|2025-02-24 17:16:10|60.59|60.19|60.51|60.11|60.59|60.19|60.51|60.11|3
1740417380000|2025-02-24 17:16:20|60.52|60.12|60.58|60.18|60.58|60.18|60.52|60.12|9
1740417390000|2025-02-24 17:16:30|60.6|60.2|60.59|60.19|60.6|60.2|60.59|60.19|2
1740417400000|2025-02-24 17:16:40|60.62|60.22|60.62|60.22|60.62|60.22|60.6|60.2|3
1740417410000|2025-02-24 17:16:50|60.63|60.23|60.62|60.22|60.65|60.25|60.62|60.22|7
1740417420000|2025-02-24 17:17:00|60.61|60.21|60.63|60.23|60.63|60.23|60.61|60.21|4
1740417430000|2025-02-24 17:17:10|60.65|60.25|60.68|60.28|60.68|60.28|60.63|60.23|9
1740417440000|2025-02-24 17:17:20|60.64|60.24|60.65|60.25|60.69|60.29|60.63|60.23|10
1740417450000|2025-02-24 17:17:30|60.64|60.24|60.69|60.29|60.69|60.29|60.62|60.22|7
1740417460000|2025-02-24 17:17:40|60.7|60.3|60.69|60.29|60.7|60.3|60.69|60.29|2
1740417470000|2025-02-24 17:17:50|60.7|60.3|60.71|60.31|60.72|60.32|60.69|60.29|5
1740417480000|2025-02-24 17:18:00|60.7|60.3|60.74|60.34|60.74|60.34|60.7|60.3|5
1740417490000|2025-02-24 17:18:10|60.75|60.35|60.75|60.35|60.75|60.35|60.74|60.34|3
1740417500000|2025-02-24 17:18:20|60.74|60.34|60.71|60.31|60.75|60.35|60.7|60.3|10
1740417510000|2025-02-24 17:18:30|60.72|60.32|60.73|60.33|60.75|60.35|60.7|60.3|14
1740417520000|2025-02-24 17:18:40|60.72|60.32|60.72|60.32|60.75|60.35|60.72|60.32|11
1740417530000|2025-02-24 17:18:50|60.7|60.3|60.69|60.29|60.71|60.31|60.68|60.28|4
1740417540000|2025-02-24 17:19:00|60.7|60.3|60.71|60.31|60.72|60.32|60.69|60.29|5
1740417550000|2025-02-24 17:19:10|60.7|60.3|60.7|60.3|60.7|60.3|60.7|60.3|1
1740417560000|2025-02-24 17:19:20|60.71|60.31|60.71|60.31|60.73|60.33|60.71|60.31|5
1740417570000|2025-02-24 17:19:30|60.74|60.34|60.68|60.28|60.74|60.34|60.67|60.27|8
1740417580000|2025-02-24 17:19:40|60.69|60.29|60.7|60.3|60.71|60.31|60.69|60.29|4
1740417590000|2025-02-24 17:19:50|60.67|60.27|60.7|60.3|60.71|60.31|60.67|60.27|5
1740417600000|2025-02-24 17:20:00|60.69|60.29|60.71|60.31|60.73|60.33|60.66|60.26|8
1740417610000|2025-02-24 17:20:10|60.7|60.3|60.7|60.3|60.71|60.31|60.67|60.27|9
1740417620000|2025-02-24 17:20:20|60.71|60.31|60.77|60.37|60.77|60.37|60.71|60.31|11
1740417630000|2025-02-24 17:20:30|60.78|60.38|60.81|60.41|60.81|60.41|60.78|60.38|6
1740417640000|2025-02-24 17:20:40|60.8|60.4|60.87|60.47|60.88|60.48|60.8|60.4|12
1740417650000|2025-02-24 17:20:50|60.88|60.48|60.91|60.51|60.91|60.51|60.86|60.46|7
1740417660000|2025-02-24 17:21:00|60.87|60.47|60.89|60.49|60.89|60.49|60.87|60.47|3
1740417670000|2025-02-24 17:21:10|60.86|60.46|60.91|60.51|60.91|60.51|60.86|60.46|11
1740417680000|2025-02-24 17:21:20|60.9|60.5|60.87|60.47|60.91|60.51|60.87|60.47|6
1740417690000|2025-02-24 17:21:30|60.88|60.48|60.89|60.49|60.91|60.51|60.87|60.47|9
1740417700000|2025-02-24 17:21:40|60.9|60.5|60.86|60.46|60.91|60.51|60.85|60.45|8
1740417710000|2025-02-24 17:21:50|60.87|60.47|60.83|60.43|60.88|60.48|60.82|60.42|7
1740417720000|2025-02-24 17:22:00|60.82|60.42|60.82|60.42|60.85|60.45|60.79|60.39|8
1740417730000|2025-02-24 17:22:10|60.79|60.39|60.81|60.41|60.81|60.41|60.79|60.39|3
1740417740000|2025-02-24 17:22:20|60.84|60.44|60.82|60.42|60.84|60.44|60.82|60.42|3
1740417750000|2025-02-24 17:22:30|60.81|60.41|60.79|60.39|60.81|60.41|60.76|60.36|5
1740417760000|2025-02-24 17:22:40|60.78|60.38|60.8|60.4|60.82|60.42|60.78|60.38|6
1740417770000|2025-02-24 17:22:50|60.79|60.39|60.78|60.38|60.79|60.39|60.78|60.38|4
1740417780000|2025-02-24 17:23:00|60.8|60.4|60.78|60.38|60.8|60.4|60.78|60.38|5
1740417790000|2025-02-24 17:23:10|60.79|60.39|60.76|60.36|60.79|60.39|60.71|60.31|6
1740417810000|2025-02-24 17:23:30|60.75|60.35|60.75|60.35|60.76|60.36|60.75|60.35|3
1740417820000|2025-02-24 17:23:40|60.74|60.34|60.72|60.32|60.76|60.36|60.72|60.32|7
1740417830000|2025-02-24 17:23:50|60.71|60.31|60.71|60.31|60.72|60.32|60.71|60.31|3
1740417850000|2025-02-24 17:24:10|60.72|60.32|60.73|60.33|60.74|60.34|60.72|60.32|3
1740417860000|2025-02-24 17:24:20|60.72|60.32|60.73|60.33|60.75|60.35|60.72|60.32|7
1740417870000|2025-02-24 17:24:30|60.76|60.36|60.77|60.37|60.77|60.37|60.74|60.34|4
1740417890000|2025-02-24 17:24:50|60.78|60.38|60.8|60.4|60.81|60.41|60.78|60.38|4
1740417900000|2025-02-24 17:25:00|60.79|60.39|60.8|60.4|60.82|60.42|60.79|60.39|7
1740417910000|2025-02-24 17:25:10|60.79|60.39|60.79|60.39|60.82|60.42|60.79|60.39|5
1740417920000|2025-02-24 17:25:20|60.78|60.38|60.78|60.38|60.79|60.39|60.78|60.38|3
1740417930000|2025-02-24 17:25:30|60.72|60.32|60.72|60.32|60.72|60.32|60.71|60.31|5
1740417940000|2025-02-24 17:25:40|60.71|60.31|60.72|60.32|60.73|60.33|60.71|60.31|5
1740417950000|2025-02-24 17:25:50|60.74|60.34|60.8|60.4|60.81|60.41|60.74|60.34|9
1740417960000|2025-02-24 17:26:00|60.83|60.43|60.81|60.41|60.83|60.43|60.81|60.41|3
1740417990000|2025-02-24 17:26:30|60.78|60.38|60.81|60.41|60.81|60.41|60.78|60.38|4
1740418010000|2025-02-24 17:26:50|60.82|60.42|60.81|60.41|60.82|60.42|60.81|60.41|2
1740418040000|2025-02-24 17:27:20|60.8|60.4|60.8|60.4|60.8|60.4|60.8|60.4|1
1740418080000|2025-02-24 17:28:00|60.79|60.39|60.77|60.37|60.81|60.41|60.75|60.35|8
1740418090000|2025-02-24 17:28:10|60.78|60.38|60.82|60.42|60.83|60.43|60.78|60.38|7
1740418100000|2025-02-24 17:28:20|60.81|60.41|60.81|60.41|60.81|60.41|60.8|60.4|3
1740418110000|2025-02-24 17:28:30|60.8|60.4|60.8|60.4|60.8|60.4|60.8|60.4|1
1740418120000|2025-02-24 17:28:40|60.76|60.36|60.71|60.31|60.76|60.36|60.71|60.31|5
1740418130000|2025-02-24 17:28:50|60.74|60.34|60.72|60.32|60.74|60.34|60.72|60.32|3
1740418140000|2025-02-24 17:29:00|60.71|60.31|60.72|60.32|60.73|60.33|60.71|60.31|5
1740418150000|2025-02-24 17:29:10|60.71|60.31|60.73|60.33|60.73|60.33|60.71|60.31|2
1740418160000|2025-02-24 17:29:20|60.72|60.32|60.71|60.31|60.73|60.33|60.71|60.31|4
1740418170000|2025-02-24 17:29:30|60.7|60.3|60.71|60.31|60.72|60.32|60.66|60.26|8
1740418180000|2025-02-24 17:29:40|60.7|60.3|60.72|60.32|60.72|60.32|60.7|60.3|2
1740418190000|2025-02-24 17:29:50|60.71|60.31|60.7|60.3|60.72|60.32|60.7|60.3|8
1740418200000|2025-02-24 17:30:00|60.72|60.32|60.7|60.3|60.72|60.32|60.7|60.3|3
1740418210000|2025-02-24 17:30:10|60.71|60.31|60.7|60.3|60.71|60.31|60.7|60.3|2
1740418220000|2025-02-24 17:30:20|60.65|60.25|60.65|60.25|60.65|60.25|60.65|60.25|1
1740418230000|2025-02-24 17:30:30|60.69|60.29|60.69|60.29|60.7|60.3|60.69|60.29|3
1740418240000|2025-02-24 17:30:40|60.74|60.34|60.79|60.39|60.79|60.39|60.74|60.34|6
1740418250000|2025-02-24 17:30:50|60.81|60.41|60.79|60.39|60.81|60.41|60.79|60.39|3
1740418260000|2025-02-24 17:31:00|60.82|60.42|60.78|60.38|60.82|60.42|60.76|60.36|5
1740418270000|2025-02-24 17:31:10|60.8|60.4|60.69|60.29|60.81|60.41|60.69|60.29|13
1740418280000|2025-02-24 17:31:20|60.7|60.3|60.7|60.3|60.73|60.33|60.69|60.29|8
1740418290000|2025-02-24 17:31:30|60.71|60.31|60.66|60.26|60.72|60.32|60.66|60.26|6
1740418300000|2025-02-24 17:31:40|60.69|60.29|60.71|60.31|60.72|60.32|60.69|60.29|5
1740418310000|2025-02-24 17:31:50|60.72|60.32|60.75|60.35|60.75|60.35|60.72|60.32|6
1740418320000|2025-02-24 17:32:00|60.76|60.36|60.73|60.33|60.76|60.36|60.72|60.32|7
1740418330000|2025-02-24 17:32:10|60.72|60.32|60.79|60.39|60.79|60.39|60.72|60.32|8
1740418340000|2025-02-24 17:32:20|60.78|60.38|60.77|60.37|60.79|60.39|60.73|60.33|7
1740418350000|2025-02-24 17:32:30|60.78|60.38|60.75|60.35|60.79|60.39|60.72|60.32|11
1740418360000|2025-02-24 17:32:40|60.76|60.36|60.69|60.29|60.77|60.37|60.68|60.28|9
1740418370000|2025-02-24 17:32:50|60.66|60.26|60.73|60.33|60.74|60.34|60.66|60.26|11
1740418380000|2025-02-24 17:33:00|60.68|60.28|60.7|60.3|60.71|60.31|60.68|60.28|7
1740418390000|2025-02-24 17:33:10|60.69|60.29|60.71|60.31|60.72|60.32|60.65|60.25|8
1740418400000|2025-02-24 17:33:20|60.7|60.3|60.68|60.28|60.7|60.3|60.68|60.28|5
1740418410000|2025-02-24 17:33:30|60.71|60.31|60.69|60.29|60.71|60.31|60.69|60.29|3
1740418420000|2025-02-24 17:33:40|60.7|60.3|60.69|60.29|60.7|60.3|60.65|60.25|7
1740418430000|2025-02-24 17:33:50|60.7|60.3|60.69|60.29|60.7|60.3|60.66|60.26|5
1740418440000|2025-02-24 17:34:00|60.71|60.31|60.7|60.3|60.71|60.31|60.7|60.3|2
1740418450000|2025-02-24 17:34:10|60.69|60.29|60.7|60.3|60.72|60.32|60.69|60.29|5
1740418460000|2025-02-24 17:34:20|60.71|60.31|60.72|60.32|60.73|60.33|60.7|60.3|7
1740418470000|2025-02-24 17:34:30|60.71|60.31|60.72|60.32|60.72|60.32|60.7|60.3|5
1740418480000|2025-02-24 17:34:40|60.71|60.31|60.7|60.3|60.71|60.31|60.7|60.3|2
1740418490000|2025-02-24 17:34:50|60.69|60.29|60.69|60.29|60.69|60.29|60.69|60.29|1
1740418500000|2025-02-24 17:35:00|60.68|60.28|60.68|60.28|60.68|60.28|60.68|60.28|1
1740418510000|2025-02-24 17:35:10|60.71|60.31|60.71|60.31|60.72|60.32|60.71|60.31|3
1740418520000|2025-02-24 17:35:20|60.7|60.3|60.66|60.26|60.7|60.3|60.65|60.25|5
1740418530000|2025-02-24 17:35:30|60.67|60.27|60.68|60.28|60.68|60.28|60.66|60.26|6
1740418540000|2025-02-24 17:35:40|60.67|60.27|60.67|60.27|60.68|60.28|60.67|60.27|5
1740418550000|2025-02-24 17:35:50|60.68|60.28|60.68|60.28|60.68|60.28|60.68|60.28|1
1740418560000|2025-02-24 17:36:00|60.71|60.31|60.68|60.28|60.71|60.31|60.68|60.28|2
1740418570000|2025-02-24 17:36:10|60.71|60.31|60.69|60.29|60.71|60.31|60.69|60.29|2
1740418580000|2025-02-24 17:36:20|60.7|60.3|60.71|60.31|60.71|60.31|60.7|60.3|2
1740418590000|2025-02-24 17:36:30|60.72|60.32|60.75|60.35|60.75|60.35|60.72|60.32|7
1740418600000|2025-02-24 17:36:40|60.76|60.36|60.76|60.36|60.76|60.36|60.76|60.36|1
1740418610000|2025-02-24 17:36:50|60.69|60.29|60.74|60.34|60.74|60.34|60.69|60.29|8
1740418620000|2025-02-24 17:37:00|60.75|60.35|60.74|60.34|60.75|60.35|60.74|60.34|2
1740418630000|2025-02-24 17:37:10|60.73|60.33|60.74|60.34|60.74|60.34|60.73|60.33|4
1740418650000|2025-02-24 17:37:30|60.75|60.35|60.71|60.31|60.75|60.35|60.69|60.29|4
1740418660000|2025-02-24 17:37:40|60.72|60.32|60.7|60.3|60.74|60.34|60.68|60.28|6
1740418670000|2025-02-24 17:37:50|60.71|60.31|60.72|60.32|60.73|60.33|60.71|60.31|4
1740418680000|2025-02-24 17:38:00|60.66|60.26|60.64|60.24|60.66|60.26|60.63|60.23|7
1740418690000|2025-02-24 17:38:10|60.65|60.25|60.72|60.32|60.72|60.32|60.65|60.25|6
1740418700000|2025-02-24 17:38:20|60.67|60.27|60.69|60.29|60.69|60.29|60.67|60.27|3
1740418710000|2025-02-24 17:38:30|60.7|60.3|60.72|60.32|60.72|60.32|60.7|60.3|5
1740418720000|2025-02-24 17:38:40|60.73|60.33|60.73|60.33|60.73|60.33|60.73|60.33|1
1740418730000|2025-02-24 17:38:50|60.68|60.28|60.72|60.32|60.72|60.32|60.68|60.28|5
1740418740000|2025-02-24 17:39:00|60.73|60.33|60.72|60.32|60.73|60.33|60.72|60.32|2
1740418750000|2025-02-24 17:39:10|60.73|60.33|60.73|60.33|60.73|60.33|60.73|60.33|1
1740418760000|2025-02-24 17:39:20|60.68|60.28|60.73|60.33|60.73|60.33|60.68|60.28|6
1740418770000|2025-02-24 17:39:30|60.74|60.34|60.74|60.34|60.74|60.34|60.74|60.34|1
1740418780000|2025-02-24 17:39:40|60.75|60.35|60.75|60.35|60.75|60.35|60.75|60.35|1
1740418790000|2025-02-24 17:39:50|60.76|60.36|60.76|60.36|60.76|60.36|60.76|60.36|1
1740418800000|2025-02-24 17:40:00|60.78|60.38|60.8|60.4|60.8|60.4|60.78|60.38|5
1740418810000|2025-02-24 17:40:10|60.82|60.42|60.81|60.41|60.82|60.42|60.8|60.4|3
1740418830000|2025-02-24 17:40:30|60.84|60.44|60.84|60.44|60.84|60.44|60.83|60.43|3
1740418840000|2025-02-24 17:40:40|60.83|60.43|60.74|60.34|60.84|60.44|60.74|60.34|10
1740418850000|2025-02-24 17:40:50|60.75|60.35|60.72|60.32|60.8|60.4|60.71|60.31|9
1740418860000|2025-02-24 17:41:00|60.73|60.33|60.8|60.4|60.8|60.4|60.73|60.33|6
1740418870000|2025-02-24 17:41:10|60.81|60.41|60.81|60.41|60.81|60.41|60.8|60.4|5
1740418890000|2025-02-24 17:41:30|60.82|60.42|60.83|60.43|60.84|60.44|60.82|60.42|4
1740418910000|2025-02-24 17:41:50|60.76|60.36|60.82|60.42|60.82|60.42|60.76|60.36|7
1740418920000|2025-02-24 17:42:00|60.83|60.43|60.83|60.43|60.83|60.43|60.83|60.43|1
1740418930000|2025-02-24 17:42:10|60.82|60.42|60.74|60.34|60.83|60.43|60.74|60.34|6
1740418940000|2025-02-24 17:42:20|60.75|60.35|60.76|60.36|60.76|60.36|60.74|60.34|6
1740418950000|2025-02-24 17:42:30|60.75|60.35|60.76|60.36|60.76|60.36|60.75|60.35|2
1740418960000|2025-02-24 17:42:40|60.77|60.37|60.76|60.36|60.77|60.37|60.76|60.36|4
1740418970000|2025-02-24 17:42:50|60.77|60.37|60.8|60.4|60.8|60.4|60.76|60.36|5
1740418980000|2025-02-24 17:43:00|60.79|60.39|60.8|60.4|60.8|60.4|60.79|60.39|2
1740418990000|2025-02-24 17:43:10|60.82|60.42|60.81|60.41|60.82|60.42|60.8|60.4|4
1740419000000|2025-02-24 17:43:20|60.82|60.42|60.82|60.42|60.82|60.42|60.82|60.42|1
1740419010000|2025-02-24 17:43:30|60.77|60.37|60.79|60.39|60.79|60.39|60.77|60.37|3
1740419030000|2025-02-24 17:43:50|60.82|60.42|60.82|60.42|60.82|60.42|60.81|60.41|3
1740419040000|2025-02-24 17:44:00|60.83|60.43|60.82|60.42|60.83|60.43|60.81|60.41|3
1740419050000|2025-02-24 17:44:10|60.83|60.43|60.82|60.42|60.83|60.43|60.82|60.42|4
1740419060000|2025-02-24 17:44:20|60.83|60.43|60.83|60.43|60.83|60.43|60.83|60.43|1
1740419070000|2025-02-24 17:44:30|60.82|60.42|60.82|60.42|60.82|60.42|60.81|60.41|3
1740419080000|2025-02-24 17:44:40|60.81|60.41|60.82|60.42|60.82|60.42|60.76|60.36|4
1740419090000|2025-02-24 17:44:50|60.83|60.43|60.83|60.43|60.83|60.43|60.82|60.42|3
1740419100000|2025-02-24 17:45:00|60.78|60.38|60.84|60.44|60.84|60.44|60.78|60.38|7
1740419110000|2025-02-24 17:45:10|60.85|60.45|60.84|60.44|60.85|60.45|60.84|60.44|4
1740419120000|2025-02-24 17:45:20|60.83|60.43|60.84|60.44|60.84|60.44|60.82|60.42|6
1740419130000|2025-02-24 17:45:30|60.85|60.45|60.85|60.45|60.85|60.45|60.84|60.44|3
1740419140000|2025-02-24 17:45:40|60.83|60.43|60.85|60.45|60.85|60.45|60.83|60.43|7
1740419150000|2025-02-24 17:45:50|60.83|60.43|60.85|60.45|60.85|60.45|60.83|60.43|3
1740419160000|2025-02-24 17:46:00|60.84|60.44|60.77|60.37|60.84|60.44|60.77|60.37|8
1740419170000|2025-02-24 17:46:10|60.76|60.36|60.71|60.31|60.76|60.36|60.69|60.29|7
1740419180000|2025-02-24 17:46:20|60.72|60.32|60.68|60.28|60.74|60.34|60.68|60.28|6
1740419190000|2025-02-24 17:46:30|60.73|60.33|60.75|60.35|60.75|60.35|60.68|60.28|6
1740419200000|2025-02-24 17:46:40|60.68|60.28|60.72|60.32|60.72|60.32|60.68|60.28|10
1740419210000|2025-02-24 17:46:50|60.73|60.33|60.74|60.34|60.74|60.34|60.72|60.32|4
1740419220000|2025-02-24 17:47:00|60.75|60.35|60.73|60.33|60.75|60.35|60.68|60.28|7
1740419230000|2025-02-24 17:47:10|60.74|60.34|60.71|60.31|60.74|60.34|60.69|60.29|8
1740419250000|2025-02-24 17:47:30|60.73|60.33|60.72|60.32|60.73|60.33|60.68|60.28|6
1740419260000|2025-02-24 17:47:40|60.73|60.33|60.73|60.33|60.73|60.33|60.73|60.33|1
1740419280000|2025-02-24 17:48:00|60.74|60.34|60.75|60.35|60.75|60.35|60.73|60.33|4
1740419290000|2025-02-24 17:48:10|60.74|60.34|60.73|60.33|60.75|60.35|60.69|60.29|7
1740419300000|2025-02-24 17:48:20|60.74|60.34|60.8|60.4|60.8|60.4|60.74|60.34|6
1740419310000|2025-02-24 17:48:30|60.79|60.39|60.77|60.37|60.79|60.39|60.77|60.37|3
1740419320000|2025-02-24 17:48:40|60.76|60.36|60.7|60.3|60.76|60.36|60.7|60.3|6
1740419330000|2025-02-24 17:48:50|60.71|60.31|60.75|60.35|60.75|60.35|60.71|60.31|9
1740419340000|2025-02-24 17:49:00|60.76|60.36|60.71|60.31|60.76|60.36|60.69|60.29|7
1740419350000|2025-02-24 17:49:10|60.72|60.32|60.75|60.35|60.75|60.35|60.72|60.32|6
1740419360000|2025-02-24 17:49:20|60.76|60.36|60.8|60.4|60.8|60.4|60.75|60.35|5
1740419370000|2025-02-24 17:49:30|60.79|60.39|60.78|60.38|60.79|60.39|60.73|60.33|6
1740419380000|2025-02-24 17:49:40|60.79|60.39|60.76|60.36|60.79|60.39|60.76|60.36|12
1740419400000|2025-02-24 17:50:00|60.7|60.3|60.75|60.35|60.75|60.35|60.7|60.3|6
1740419410000|2025-02-24 17:50:10|60.7|60.3|60.73|60.33|60.73|60.33|60.7|60.3|4
1740419420000|2025-02-24 17:50:20|60.74|60.34|60.75|60.35|60.75|60.35|60.74|60.34|2
1740419460000|2025-02-24 17:51:00|60.7|60.3|60.64|60.24|60.75|60.35|60.64|60.24|12
1740419470000|2025-02-24 17:51:10|60.65|60.25|60.65|60.25|60.65|60.25|60.64|60.24|3
1740419480000|2025-02-24 17:51:20|60.66|60.26|60.7|60.3|60.7|60.3|60.66|60.26|4
1740419490000|2025-02-24 17:51:30|60.69|60.29|60.64|60.24|60.69|60.29|60.64|60.24|2
1740419500000|2025-02-24 17:51:40|60.65|60.25|60.66|60.26|60.66|60.26|60.64|60.24|4
1740419510000|2025-02-24 17:51:50|60.67|60.27|60.66|60.26|60.67|60.27|60.66|60.26|4
1740419520000|2025-02-24 17:52:00|60.63|60.23|60.64|60.24|60.64|60.24|60.63|60.23|2
1740419530000|2025-02-24 17:52:10|60.63|60.23|60.59|60.19|60.64|60.24|60.57|60.17|5
1740419540000|2025-02-24 17:52:20|60.6|60.2|60.63|60.23|60.63|60.23|60.6|60.2|6
1740419550000|2025-02-24 17:52:30|60.64|60.24|60.59|60.19|60.64|60.24|60.59|60.19|6
1740419560000|2025-02-24 17:52:40|60.6|60.2|60.63|60.23|60.63|60.23|60.6|60.2|4
1740419570000|2025-02-24 17:52:50|60.64|60.24|60.63|60.23|60.64|60.24|60.63|60.23|2
1740419580000|2025-02-24 17:53:00|60.62|60.22|60.56|60.16|60.62|60.22|60.55|60.15|5
1740419590000|2025-02-24 17:53:10|60.58|60.18|60.56|60.16|60.58|60.18|60.55|60.15|5
1740419600000|2025-02-24 17:53:20|60.55|60.15|60.55|60.15|60.56|60.16|60.55|60.15|3
1740419610000|2025-02-24 17:53:30|60.5|60.1|60.54|60.14|60.54|60.14|60.5|60.1|5
1740419630000|2025-02-24 17:53:50|60.55|60.15|60.55|60.15|60.55|60.15|60.55|60.15|1
1740419650000|2025-02-24 17:54:10|60.51|60.11|60.54|60.14|60.54|60.14|60.51|60.11|4
1740419670000|2025-02-24 17:54:30|60.51|60.11|60.53|60.13|60.53|60.13|60.51|60.11|3
1740419680000|2025-02-24 17:54:40|60.51|60.11|60.45|60.05|60.51|60.11|60.44|60.04|7
1740419690000|2025-02-24 17:54:50|60.46|60.06|60.48|60.08|60.48|60.08|60.4|60|10
1740419700000|2025-02-24 17:55:00|60.43|60.03|60.49|60.09|60.49|60.09|60.43|60.03|7
1740419720000|2025-02-24 17:55:20|60.45|60.05|60.52|60.12|60.52|60.12|60.44|60.04|10
1740419730000|2025-02-24 17:55:30|60.53|60.13|60.53|60.13|60.54|60.14|60.53|60.13|3
1740419740000|2025-02-24 17:55:40|60.49|60.09|60.44|60.04|60.52|60.12|60.44|60.04|10
1740419750000|2025-02-24 17:55:50|60.45|60.05|60.46|60.06|60.46|60.06|60.45|60.05|2
1740419760000|2025-02-24 17:56:00|60.45|60.05|60.45|60.05|60.46|60.06|60.45|60.05|3
1740419770000|2025-02-24 17:56:10|60.46|60.06|60.49|60.09|60.49|60.09|60.46|60.06|4
1740419780000|2025-02-24 17:56:20|60.52|60.12|60.5|60.1|60.52|60.12|60.5|60.1|2
1740419790000|2025-02-24 17:56:30|60.51|60.11|60.51|60.11|60.55|60.15|60.5|60.1|6
1740419800000|2025-02-24 17:56:40|60.52|60.12|60.52|60.12|60.55|60.15|60.51|60.11|7
1740419810000|2025-02-24 17:56:50|60.51|60.11|60.51|60.11|60.52|60.12|60.51|60.11|3
1740419820000|2025-02-24 17:57:00|60.52|60.12|60.52|60.12|60.52|60.12|60.51|60.11|3
1740419840000|2025-02-24 17:57:20|60.49|60.09|60.47|60.07|60.49|60.09|60.44|60.04|7
1740419850000|2025-02-24 17:57:30|60.48|60.08|60.44|60.04|60.49|60.09|60.43|60.03|11
1740419860000|2025-02-24 17:57:40|60.45|60.05|60.48|60.08|60.48|60.08|60.45|60.05|4
1740419870000|2025-02-24 17:57:50|60.49|60.09|60.49|60.09|60.51|60.11|60.46|60.06|7
1740419880000|2025-02-24 17:58:00|60.5|60.1|60.47|60.07|60.5|60.1|60.46|60.06|3
1740419890000|2025-02-24 17:58:10|60.45|60.05|60.5|60.1|60.5|60.1|60.44|60.04|8
1740419900000|2025-02-24 17:58:20|60.51|60.11|60.48|60.08|60.52|60.12|60.47|60.07|4
1740419910000|2025-02-24 17:58:30|60.49|60.09|60.51|60.11|60.51|60.11|60.47|60.07|8
1740419920000|2025-02-24 17:58:40|60.52|60.12|60.52|60.12|60.52|60.12|60.47|60.07|6
1740419930000|2025-02-24 17:58:50|60.53|60.13|60.53|60.13|60.55|60.15|60.53|60.13|5
1740419940000|2025-02-24 17:59:00|60.48|60.08|60.52|60.12|60.52|60.12|60.48|60.08|5
1740419950000|2025-02-24 17:59:10|60.47|60.07|60.52|60.12|60.52|60.12|60.47|60.07|6
1740419960000|2025-02-24 17:59:20|60.51|60.11|60.48|60.08|60.51|60.11|60.47|60.07|5
1740419970000|2025-02-24 17:59:30|60.4|60|60.44|60.04|60.44|60.04|60.4|60|5
1740419980000|2025-02-24 17:59:40|60.45|60.05|60.5|60.1|60.5|60.1|60.45|60.05|7
1740419990000|2025-02-24 17:59:50|60.49|60.09|60.5|60.1|60.5|60.1|60.48|60.08|5
1740420000000|2025-02-24 18:00:00|60.49|60.09|60.47|60.07|60.49|60.09|60.46|60.06|4
1740420010000|2025-02-24 18:00:10|60.4|60|60.4|60|60.47|60.07|60.4|60|9
1740420020000|2025-02-24 18:00:20|60.41|60.01|60.42|60.02|60.42|60.02|60.41|60.01|2
1740420030000|2025-02-24 18:00:30|60.39|59.99|60.43|60.03|60.43|60.03|60.39|59.99|5
1740420040000|2025-02-24 18:00:40|60.44|60.04|60.44|60.04|60.44|60.04|60.44|60.04|1
1740420050000|2025-02-24 18:00:50|60.39|59.99|60.43|60.03|60.43|60.03|60.39|59.99|4
1740420060000|2025-02-24 18:01:00|60.44|60.04|60.39|59.99|60.44|60.04|60.38|59.98|8
1740420070000|2025-02-24 18:01:10|60.38|59.98|60.38|59.98|60.38|59.98|60.38|59.98|1
1740420120000|2025-02-24 18:02:00|60.39|59.99|60.38|59.98|60.4|60|60.38|59.98|3
1740420130000|2025-02-24 18:02:10|60.39|59.99|60.41|60.01|60.41|60.01|60.38|59.98|7
1740420150000|2025-02-24 18:02:30|60.44|60.04|60.51|60.11|60.57|60.17|60.44|60.04|5
1740420160000|2025-02-24 18:02:40|60.52|60.12|60.52|60.12|60.52|60.12|60.52|60.12|1
1740420180000|2025-02-24 18:03:00|60.47|60.07|60.4|60|60.49|60.09|60.4|60|8
1740420190000|2025-02-24 18:03:10|60.41|60.01|60.44|60.04|60.45|60.05|60.39|59.99|8
1740420200000|2025-02-24 18:03:20|60.45|60.05|60.44|60.04|60.45|60.05|60.43|60.03|5
1740420210000|2025-02-24 18:03:30|60.43|60.03|60.44|60.04|60.44|60.04|60.43|60.03|2
1740420230000|2025-02-24 18:03:50|60.4|60|60.43|60.03|60.43|60.03|60.4|60|4
1740420240000|2025-02-24 18:04:00|60.44|60.04|60.43|60.03|60.44|60.04|60.43|60.03|2
1740420250000|2025-02-24 18:04:10|60.42|60.02|60.37|59.97|60.42|60.02|60.37|59.97|4
1740420260000|2025-02-24 18:04:20|60.36|59.96|60.34|59.94|60.36|59.96|60.31|59.91|5
1740420270000|2025-02-24 18:04:30|60.35|59.95|60.36|59.96|60.36|59.96|60.34|59.94|6
1740420280000|2025-02-24 18:04:40|60.37|59.97|60.41|60.01|60.41|60.01|60.37|59.97|7
1740420290000|2025-02-24 18:04:50|60.4|60|60.41|60.01|60.41|60.01|60.4|60|2
1740420300000|2025-02-24 18:05:00|60.4|60|60.37|59.97|60.4|60|60.36|59.96|5
1740420310000|2025-02-24 18:05:10|60.38|59.98|60.33|59.93|60.38|59.98|60.31|59.91|5
1740420320000|2025-02-24 18:05:20|60.34|59.94|60.34|59.94|60.35|59.95|60.33|59.93|5
1740420330000|2025-02-24 18:05:30|60.35|59.95|60.36|59.96|60.36|59.96|60.35|59.95|4
1740420340000|2025-02-24 18:05:40|60.29|59.89|60.36|59.96|60.36|59.96|60.29|59.89|8
1740420350000|2025-02-24 18:05:50|60.37|59.97|60.4|60|60.4|60|60.37|59.97|6
1740420360000|2025-02-24 18:06:00|60.39|59.99|60.39|59.99|60.4|60|60.39|59.99|3
1740420370000|2025-02-24 18:06:10|60.4|60|60.33|59.93|60.4|60|60.3|59.9|9
1740420380000|2025-02-24 18:06:20|60.34|59.94|60.39|59.99|60.39|59.99|60.34|59.94|6
1740420390000|2025-02-24 18:06:30|60.38|59.98|60.37|59.97|60.39|59.99|60.35|59.95|9
1740420400000|2025-02-24 18:06:40|60.38|59.98|60.32|59.92|60.38|59.98|60.3|59.9|6
1740420410000|2025-02-24 18:06:50|60.33|59.93|60.33|59.93|60.33|59.93|60.33|59.93|1
1740420420000|2025-02-24 18:07:00|60.34|59.94|60.36|59.96|60.36|59.96|60.34|59.94|5
1740420430000|2025-02-24 18:07:10|60.32|59.92|60.34|59.94|60.34|59.94|60.32|59.92|3
1740420440000|2025-02-24 18:07:20|60.32|59.92|60.39|59.99|60.39|59.99|60.32|59.92|9
1740420450000|2025-02-24 18:07:30|60.38|59.98|60.39|59.99|60.39|59.99|60.38|59.98|2
1740420460000|2025-02-24 18:07:40|60.38|59.98|60.39|59.99|60.39|59.99|60.38|59.98|2
1740420470000|2025-02-24 18:07:50|60.38|59.98|60.39|59.99|60.39|59.99|60.38|59.98|6
1740420480000|2025-02-24 18:08:00|60.4|60|60.41|60.01|60.41|60.01|60.4|60|2
1740420490000|2025-02-24 18:08:10|60.43|60.03|60.5|60.1|60.5|60.1|60.43|60.03|4
1740420540000|2025-02-24 18:09:00|60.53|60.13|60.52|60.12|60.53|60.13|60.51|60.11|4
1740420550000|2025-02-24 18:09:10|60.47|60.07|60.51|60.11|60.51|60.11|60.47|60.07|7
1740420620000|2025-02-24 18:10:20|60.52|60.12|60.52|60.12|60.52|60.12|60.52|60.12|1
1740420670000|2025-02-24 18:11:10|60.53|60.13|60.52|60.12|60.53|60.13|60.52|60.12|4
1740420700000|2025-02-24 18:11:40|60.47|60.07|60.52|60.12|60.53|60.13|60.47|60.07|9
1740420710000|2025-02-24 18:11:50|60.53|60.13|60.52|60.12|60.53|60.13|60.52|60.12|2
1740420720000|2025-02-24 18:12:00|60.47|60.07|60.45|60.05|60.47|60.07|60.44|60.04|4
1740420730000|2025-02-24 18:12:10|60.44|60.04|60.45|60.05|60.45|60.05|60.44|60.04|4
1740420740000|2025-02-24 18:12:20|60.39|59.99|60.43|60.03|60.43|60.03|60.39|59.99|8
1740420750000|2025-02-24 18:12:30|60.41|60.01|60.43|60.03|60.43|60.03|60.41|60.01|6
1740420780000|2025-02-24 18:13:00|60.42|60.02|60.43|60.03|60.43|60.03|60.42|60.02|2
1740420820000|2025-02-24 18:13:40|60.34|59.94|60.35|59.95|60.35|59.95|60.34|59.94|2
1740420830000|2025-02-24 18:13:50|60.36|59.96|60.37|59.97|60.37|59.97|60.36|59.96|2
1740420840000|2025-02-24 18:14:00|60.3|59.9|60.33|59.93|60.33|59.93|60.3|59.9|4
1740420850000|2025-02-24 18:14:10|60.34|59.94|60.37|59.97|60.37|59.97|60.33|59.93|5
1740420860000|2025-02-24 18:14:20|60.38|59.98|60.4|60|60.43|60.03|60.35|59.95|7
1740420880000|2025-02-24 18:14:40|60.41|60.01|60.4|60|60.41|60.01|60.36|59.96|5
1740420890000|2025-02-24 18:14:50|60.36|59.96|60.42|60.02|60.42|60.02|60.36|59.96|8
1740420900000|2025-02-24 18:15:00|60.37|59.97|60.42|60.02|60.42|60.02|60.37|59.97|2
1740420910000|2025-02-24 18:15:10|60.37|59.97|60.42|60.02|60.42|60.02|60.37|59.97|6
1740420930000|2025-02-24 18:15:30|60.38|59.98|60.41|60.01|60.41|60.01|60.38|59.98|4
1740420940000|2025-02-24 18:15:40|60.44|60.04|60.45|60.05|60.45|60.05|60.42|60.02|9
1740420950000|2025-02-24 18:15:50|60.43|60.03|60.44|60.04|60.44|60.04|60.43|60.03|2
1740420960000|2025-02-24 18:16:00|60.46|60.06|60.49|60.09|60.5|60.1|60.46|60.06|12
1740420970000|2025-02-24 18:16:10|60.5|60.1|60.53|60.13|60.53|60.13|60.5|60.1|8
1740420980000|2025-02-24 18:16:20|60.52|60.12|60.6|60.2|60.6|60.2|60.52|60.12|8
1740420990000|2025-02-24 18:16:30|60.55|60.15|60.49|60.09|60.55|60.15|60.49|60.09|3
1740421010000|2025-02-24 18:16:50|60.52|60.12|60.52|60.12|60.52|60.12|60.52|60.12|1
1740421020000|2025-02-24 18:17:00|60.47|60.07|60.5|60.1|60.5|60.1|60.44|60.04|6
1740421030000|2025-02-24 18:17:10|60.49|60.09|60.52|60.12|60.52|60.12|60.49|60.09|3
1740421040000|2025-02-24 18:17:20|60.47|60.07|60.49|60.09|60.51|60.11|60.44|60.04|14
1740421050000|2025-02-24 18:17:30|60.5|60.1|60.51|60.11|60.51|60.11|60.44|60.04|9
1740421060000|2025-02-24 18:17:40|60.46|60.06|60.45|60.05|60.46|60.06|60.44|60.04|4
1740421070000|2025-02-24 18:17:50|60.46|60.06|60.5|60.1|60.51|60.11|60.46|60.06|7
1740421080000|2025-02-24 18:18:00|60.51|60.11|60.51|60.11|60.51|60.11|60.51|60.11|1
1740421100000|2025-02-24 18:18:20|60.46|60.06|60.44|60.04|60.47|60.07|60.42|60.02|12
1740421110000|2025-02-24 18:18:30|60.45|60.05|60.4|60|60.45|60.05|60.39|59.99|6
1740421120000|2025-02-24 18:18:40|60.41|60.01|60.44|60.04|60.44|60.04|60.41|60.01|6
1740421130000|2025-02-24 18:18:50|60.45|60.05|60.43|60.03|60.45|60.05|60.43|60.03|4
1740421140000|2025-02-24 18:19:00|60.44|60.04|60.43|60.03|60.45|60.05|60.42|60.02|4
1740421150000|2025-02-24 18:19:10|60.44|60.04|60.45|60.05|60.45|60.05|60.44|60.04|2
1740421160000|2025-02-24 18:19:20|60.42|60.02|60.35|59.95|60.43|60.03|60.31|59.91|10
1740421170000|2025-02-24 18:19:30|60.36|59.96|60.39|59.99|60.39|59.99|60.3|59.9|11
1740421180000|2025-02-24 18:19:40|60.4|60|60.44|60.04|60.44|60.04|60.4|60|6
1740421200000|2025-02-24 18:20:00|60.5|60.1|60.5|60.1|60.5|60.1|60.5|60.1|1
1740421210000|2025-02-24 18:20:10|60.53|60.13|60.51|60.11|60.53|60.13|60.5|60.1|4
1740421230000|2025-02-24 18:20:30|60.46|60.06|60.51|60.11|60.51|60.11|60.46|60.06|6
1740421260000|2025-02-24 18:21:00|60.45|60.05|60.43|60.03|60.45|60.05|60.41|60.01|5
1740421270000|2025-02-24 18:21:10|60.42|60.02|60.39|59.99|60.44|60.04|60.38|59.98|7
1740421280000|2025-02-24 18:21:20|60.38|59.98|60.31|59.91|60.38|59.98|60.3|59.9|7
1740421290000|2025-02-24 18:21:30|60.32|59.92|60.35|59.95|60.35|59.95|60.32|59.92|4
1740421300000|2025-02-24 18:21:40|60.36|59.96|60.36|59.96|60.36|59.96|60.36|59.96|1
1740421310000|2025-02-24 18:21:50|60.29|59.89|60.31|59.91|60.32|59.92|60.29|59.89|7
1740421320000|2025-02-24 18:22:00|60.32|59.92|60.34|59.94|60.34|59.94|60.32|59.92|3
1740421330000|2025-02-24 18:22:10|60.28|59.88|60.33|59.93|60.33|59.93|60.28|59.88|5
1740421340000|2025-02-24 18:22:20|60.28|59.88|60.24|59.84|60.29|59.89|60.23|59.83|6
1740421350000|2025-02-24 18:22:30|60.25|59.85|60.26|59.86|60.26|59.86|60.23|59.83|4
1740421360000|2025-02-24 18:22:40|60.23|59.83|60.2|59.8|60.23|59.83|60.19|59.79|9
1740421370000|2025-02-24 18:22:50|60.21|59.81|60.24|59.84|60.24|59.84|60.21|59.81|6
1740421380000|2025-02-24 18:23:00|60.18|59.78|60.2|59.8|60.21|59.81|60.18|59.78|5
1740421400000|2025-02-24 18:23:20|60.09|59.69|60.09|59.69|60.1|59.7|60.08|59.68|6
1740421410000|2025-02-24 18:23:30|60.08|59.68|60.12|59.72|60.12|59.72|60.02|59.62|15
1740421420000|2025-02-24 18:23:40|60.06|59.66|60.13|59.73|60.13|59.73|60.06|59.66|8
1740421430000|2025-02-24 18:23:50|60.08|59.68|60.12|59.72|60.12|59.72|60.08|59.68|7
1740421440000|2025-02-24 18:24:00|60.13|59.73|60.12|59.72|60.13|59.73|60.08|59.68|10
1740421450000|2025-02-24 18:24:10|60.13|59.73|60.15|59.75|60.15|59.75|60.13|59.73|5
1740421460000|2025-02-24 18:24:20|60.09|59.69|60.13|59.73|60.13|59.73|60.09|59.69|5
1740421470000|2025-02-24 18:24:30|60.14|59.74|60.15|59.75|60.15|59.75|60.13|59.73|4
1740421480000|2025-02-24 18:24:40|60.09|59.69|60.13|59.73|60.15|59.75|60.09|59.69|9
1740421490000|2025-02-24 18:24:50|60.14|59.74|60.14|59.74|60.14|59.74|60.13|59.73|3
1740421500000|2025-02-24 18:25:00|60.17|59.77|60.13|59.73|60.17|59.77|60.09|59.69|12
1740421510000|2025-02-24 18:25:10|60.14|59.74|60.1|59.7|60.14|59.74|60.09|59.69|8
1740421520000|2025-02-24 18:25:20|60.11|59.71|60.14|59.74|60.14|59.74|60.11|59.71|6
1740421530000|2025-02-24 18:25:30|60.15|59.75|60.16|59.76|60.19|59.79|60.14|59.74|10
1740421540000|2025-02-24 18:25:40|60.09|59.69|60.14|59.74|60.14|59.74|60.09|59.69|6
1740421550000|2025-02-24 18:25:50|60.15|59.75|60.09|59.69|60.15|59.75|60.08|59.68|3
1740421560000|2025-02-24 18:26:00|60.08|59.68|60.05|59.65|60.08|59.68|60.04|59.64|6
1740421570000|2025-02-24 18:26:10|60.06|59.66|60.04|59.64|60.06|59.66|60.03|59.63|5
1740421580000|2025-02-24 18:26:20|60.05|59.65|60.05|59.65|60.05|59.65|60.04|59.64|3
1740421600000|2025-02-24 18:26:40|60.03|59.63|60.12|59.72|60.12|59.72|60.03|59.63|9
1740421610000|2025-02-24 18:26:50|60.09|59.69|60.05|59.65|60.12|59.72|60.05|59.65|13
1740421620000|2025-02-24 18:27:00|60.06|59.66|60.12|59.72|60.12|59.72|60.06|59.66|4
1740421640000|2025-02-24 18:27:20|60.13|59.73|60.08|59.68|60.13|59.73|60.05|59.65|5
1740421650000|2025-02-24 18:27:30|60.09|59.69|60.03|59.63|60.12|59.72|60.03|59.63|7
1740421660000|2025-02-24 18:27:40|60.04|59.64|60.06|59.66|60.06|59.66|60.04|59.64|5
1740421670000|2025-02-24 18:27:50|60.03|59.63|60.04|59.64|60.04|59.64|60.03|59.63|2
1740421680000|2025-02-24 18:28:00|60.05|59.65|60.03|59.63|60.05|59.65|59.98|59.58|8
1740421690000|2025-02-24 18:28:10|60.04|59.64|60.04|59.64|60.04|59.64|60.03|59.63|5
1740421700000|2025-02-24 18:28:20|59.98|59.58|60.03|59.63|60.03|59.63|59.98|59.58|10
1740421710000|2025-02-24 18:28:30|60.04|59.64|60.03|59.63|60.06|59.66|60.03|59.63|4
1740421720000|2025-02-24 18:28:40|60.06|59.66|60.03|59.63|60.07|59.67|59.99|59.59|8
1740421730000|2025-02-24 18:28:50|60.04|59.64|60|59.6|60.05|59.65|59.99|59.59|4
1740421740000|2025-02-24 18:29:00|60.01|59.61|60.04|59.64|60.04|59.64|60.01|59.61|10
1740421750000|2025-02-24 18:29:10|60.05|59.65|60.05|59.65|60.05|59.65|60.05|59.65|1
1740421770000|2025-02-24 18:29:30|59.98|59.58|60.01|59.61|60.01|59.61|59.98|59.58|4
1740421780000|2025-02-24 18:29:40|60.02|59.62|60.04|59.64|60.04|59.64|60.02|59.62|3
1740421790000|2025-02-24 18:29:50|60.05|59.65|60.05|59.65|60.05|59.65|59.98|59.58|3
1740421800000|2025-02-24 18:30:00|59.98|59.58|60.02|59.62|60.02|59.62|59.98|59.58|7
1740421810000|2025-02-24 18:30:10|60.03|59.63|60|59.6|60.08|59.68|60|59.6|13
1740421820000|2025-02-24 18:30:20|60.01|59.61|60.04|59.64|60.04|59.64|60.01|59.61|4
1740421830000|2025-02-24 18:30:30|60.05|59.65|60.09|59.69|60.09|59.69|60.04|59.64|9
1740421840000|2025-02-24 18:30:40|60.1|59.7|60.04|59.64|60.1|59.7|60.03|59.63|5
1740421850000|2025-02-24 18:30:50|60.05|59.65|60.08|59.68|60.1|59.7|60.04|59.64|11
1740421860000|2025-02-24 18:31:00|60.09|59.69|60.07|59.67|60.12|59.72|60.06|59.66|8
1740421870000|2025-02-24 18:31:10|60.08|59.68|60.11|59.71|60.11|59.71|60.03|59.63|11
1740421880000|2025-02-24 18:31:20|60.12|59.72|60.04|59.64|60.13|59.73|60.03|59.63|9
1740421890000|2025-02-24 18:31:30|60.09|59.69|60.01|59.61|60.1|59.7|59.99|59.59|11
1740421900000|2025-02-24 18:31:40|60.02|59.62|60.07|59.67|60.09|59.69|60.02|59.62|10
1740421910000|2025-02-24 18:31:50|60.08|59.68|60.09|59.69|60.09|59.69|60.08|59.68|2
1740421930000|2025-02-24 18:32:10|60.08|59.68|60.11|59.71|60.13|59.73|60.08|59.68|5
1740421940000|2025-02-24 18:32:20|60.1|59.7|60.07|59.67|60.12|59.72|60.06|59.66|9
1740421950000|2025-02-24 18:32:30|60.08|59.68|59.99|59.59|60.09|59.69|59.99|59.59|5
1740421960000|2025-02-24 18:32:40|60|59.6|60.04|59.64|60.04|59.64|60|59.6|5
1740421970000|2025-02-24 18:32:50|60.05|59.65|60.02|59.62|60.05|59.65|59.98|59.58|8
1740421980000|2025-02-24 18:33:00|60.03|59.63|60.03|59.63|60.03|59.63|60.03|59.63|1
1740421990000|2025-02-24 18:33:10|59.99|59.59|60.01|59.61|60.01|59.61|59.97|59.57|11
1740422000000|2025-02-24 18:33:20|60.02|59.62|60.06|59.66|60.06|59.66|60.02|59.62|3
1740422010000|2025-02-24 18:33:30|60.03|59.63|60.13|59.73|60.13|59.73|59.97|59.57|14
1740422020000|2025-02-24 18:33:40|60.14|59.74|60.14|59.74|60.14|59.74|60.14|59.74|1
1740422030000|2025-02-24 18:33:50|60.06|59.66|60.13|59.73|60.13|59.73|60.06|59.66|9
1740422040000|2025-02-24 18:34:00|60.14|59.74|60.14|59.74|60.14|59.74|60.12|59.72|5
1740422050000|2025-02-24 18:34:10|60.15|59.75|60.12|59.72|60.15|59.75|60.08|59.68|6
1740422060000|2025-02-24 18:34:20|60.13|59.73|60.14|59.74|60.14|59.74|60.13|59.73|2
1740422070000|2025-02-24 18:34:30|60.15|59.75|60.13|59.73|60.15|59.75|60.09|59.69|6
1740422080000|2025-02-24 18:34:40|60.14|59.74|60.15|59.75|60.15|59.75|60.13|59.73|4
1740422090000|2025-02-24 18:34:50|60.08|59.68|60.13|59.73|60.13|59.73|60.08|59.68|6
1740422100000|2025-02-24 18:35:00|60.14|59.74|60.11|59.71|60.14|59.74|60.09|59.69|6
1740422110000|2025-02-24 18:35:10|60.06|59.66|60.12|59.72|60.12|59.72|60.03|59.63|12
1740422120000|2025-02-24 18:35:20|60.13|59.73|60.1|59.7|60.13|59.73|60.08|59.68|8
1740422130000|2025-02-24 18:35:30|60.11|59.71|60.14|59.74|60.14|59.74|60.11|59.71|4
1740422150000|2025-02-24 18:35:50|60.15|59.75|60.19|59.79|60.19|59.79|60.15|59.75|5
1740422170000|2025-02-24 18:36:10|60.15|59.75|60.09|59.69|60.15|59.75|60.08|59.68|3
1740422180000|2025-02-24 18:36:20|60.1|59.7|60.13|59.73|60.13|59.73|60.1|59.7|4
1740422190000|2025-02-24 18:36:30|60.14|59.74|60.14|59.74|60.14|59.74|60.13|59.73|3
1740422200000|2025-02-24 18:36:40|60.09|59.69|60.13|59.73|60.13|59.73|60.09|59.69|5
1740422210000|2025-02-24 18:36:50|60.08|59.68|60.13|59.73|60.13|59.73|60.08|59.68|6
1740422220000|2025-02-24 18:37:00|60.14|59.74|60.12|59.72|60.14|59.74|60.09|59.69|5
1740422230000|2025-02-24 18:37:10|60.13|59.73|60.13|59.73|60.13|59.73|60.13|59.73|1
1740422240000|2025-02-24 18:37:20|60.14|59.74|60.1|59.7|60.15|59.75|60.09|59.69|6
1740422250000|2025-02-24 18:37:30|60.11|59.71|60.13|59.73|60.13|59.73|60.11|59.71|3
1740422260000|2025-02-24 18:37:40|60.14|59.74|60.16|59.76|60.16|59.76|60.14|59.74|3
1740422270000|2025-02-24 18:37:50|60.08|59.68|60.13|59.73|60.13|59.73|60.08|59.68|6
1740422280000|2025-02-24 18:38:00|60.08|59.68|60.13|59.73|60.13|59.73|60.08|59.68|6
1740422290000|2025-02-24 18:38:10|60.14|59.74|60.15|59.75|60.15|59.75|60.14|59.74|4
1740422300000|2025-02-24 18:38:20|60.08|59.68|60.09|59.69|60.12|59.72|60.08|59.68|7
1740422310000|2025-02-24 18:38:30|60.1|59.7|60.12|59.72|60.12|59.72|60.08|59.68|8
1740422320000|2025-02-24 18:38:40|60.13|59.73|60.12|59.72|60.13|59.73|60.08|59.68|6
1740422330000|2025-02-24 18:38:50|60.11|59.71|60.14|59.74|60.14|59.74|60.11|59.71|4
1740422340000|2025-02-24 18:39:00|60.15|59.75|60.15|59.75|60.15|59.75|60.15|59.75|1
1740422350000|2025-02-24 18:39:10|60.16|59.76|60.16|59.76|60.16|59.76|60.15|59.75|5
1740422370000|2025-02-24 18:39:30|60.13|59.73|60.14|59.74|60.14|59.74|60.13|59.73|2
1740422380000|2025-02-24 18:39:40|60.15|59.75|60.15|59.75|60.15|59.75|60.15|59.75|1
1740422390000|2025-02-24 18:39:50|60.08|59.68|60.13|59.73|60.13|59.73|60.08|59.68|8
1740422400000|2025-02-24 18:40:00|60.14|59.74|60.2|59.8|60.2|59.8|60.14|59.74|9
1740422410000|2025-02-24 18:40:10|60.19|59.79|60.22|59.82|60.22|59.82|60.19|59.79|4
1740422430000|2025-02-24 18:40:30|60.15|59.75|60.2|59.8|60.2|59.8|60.15|59.75|5
1740422440000|2025-02-24 18:40:40|60.21|59.81|60.17|59.77|60.21|59.81|60.17|59.77|2
1740422450000|2025-02-24 18:40:50|60.18|59.78|60.15|59.75|60.21|59.81|60.13|59.73|13
1740422460000|2025-02-24 18:41:00|60.16|59.76|60.13|59.73|60.16|59.76|60.09|59.69|12
1740422470000|2025-02-24 18:41:10|60.14|59.74|60.14|59.74|60.15|59.75|60.14|59.74|3
1740422480000|2025-02-24 18:41:20|60.15|59.75|60.15|59.75|60.15|59.75|60.15|59.75|1
1740422490000|2025-02-24 18:41:30|60.16|59.76|60.12|59.72|60.16|59.76|60.08|59.68|5
1740422500000|2025-02-24 18:41:40|60.13|59.73|60.21|59.81|60.21|59.81|60.13|59.73|10
1740422510000|2025-02-24 18:41:50|60.22|59.82|60.24|59.84|60.24|59.84|60.22|59.82|3
1740422520000|2025-02-24 18:42:00|60.25|59.85|60.3|59.9|60.32|59.92|60.25|59.85|8
1740422530000|2025-02-24 18:42:10|60.32|59.92|60.3|59.9|60.32|59.92|60.26|59.86|6
1740422540000|2025-02-24 18:42:20|60.31|59.91|60.3|59.9|60.32|59.92|60.27|59.87|6
1740422550000|2025-02-24 18:42:30|60.31|59.91|60.31|59.91|60.31|59.91|60.31|59.91|1
1740422570000|2025-02-24 18:42:50|60.24|59.84|60.31|59.91|60.31|59.91|60.24|59.84|7
1740422580000|2025-02-24 18:43:00|60.3|59.9|60.31|59.91|60.31|59.91|60.3|59.9|2
1740422590000|2025-02-24 18:43:10|60.27|59.87|60.31|59.91|60.31|59.91|60.27|59.87|7
1740422600000|2025-02-24 18:43:20|60.24|59.84|60.22|59.82|60.24|59.84|60.22|59.82|3
1740422610000|2025-02-24 18:43:30|60.19|59.79|60.2|59.8|60.2|59.8|60.19|59.79|2
1740422620000|2025-02-24 18:43:40|60.21|59.81|60.21|59.81|60.21|59.81|60.2|59.8|3
1740422630000|2025-02-24 18:43:50|60.22|59.82|60.22|59.82|60.22|59.82|60.22|59.82|1
1740422640000|2025-02-24 18:44:00|60.18|59.78|60.22|59.82|60.22|59.82|60.18|59.78|10
1740422650000|2025-02-24 18:44:10|60.23|59.83|60.23|59.83|60.23|59.83|60.22|59.82|3
1740422670000|2025-02-24 18:44:30|60.24|59.84|60.2|59.8|60.24|59.84|60.17|59.77|7
1740422680000|2025-02-24 18:44:40|60.21|59.81|60.22|59.82|60.23|59.83|60.21|59.81|4
1740422690000|2025-02-24 18:44:50|60.23|59.83|60.23|59.83|60.23|59.83|60.23|59.83|1
1740422700000|2025-02-24 18:45:00|60.24|59.84|60.19|59.79|60.24|59.84|60.18|59.78|8
1740422710000|2025-02-24 18:45:10|60.2|59.8|60.23|59.83|60.23|59.83|60.2|59.8|4
1740422720000|2025-02-24 18:45:20|60.24|59.84|60.25|59.85|60.25|59.85|60.24|59.84|2
1740422730000|2025-02-24 18:45:30|60.18|59.78|60.23|59.83|60.23|59.83|60.18|59.78|8
1740422740000|2025-02-24 18:45:40|60.24|59.84|60.21|59.81|60.24|59.84|60.18|59.78|7
1740422760000|2025-02-24 18:46:00|60.24|59.84|60.22|59.82|60.24|59.84|60.19|59.79|5
1740422770000|2025-02-24 18:46:10|60.23|59.83|60.18|59.78|60.24|59.84|60.17|59.77|4
1740422780000|2025-02-24 18:46:20|60.19|59.79|60.14|59.74|60.21|59.81|60.13|59.73|8
1740422790000|2025-02-24 18:46:30|60.15|59.75|60.2|59.8|60.2|59.8|60.14|59.74|6
1740422800000|2025-02-24 18:46:40|60.14|59.74|60.18|59.78|60.18|59.78|60.14|59.74|4
1740422810000|2025-02-24 18:46:50|60.19|59.79|60.2|59.8|60.2|59.8|60.19|59.79|4
1740422820000|2025-02-24 18:47:00|60.16|59.76|60.12|59.72|60.16|59.76|60.11|59.71|6
1740422830000|2025-02-24 18:47:10|60.13|59.73|60.14|59.74|60.14|59.74|60.11|59.71|6
1740422840000|2025-02-24 18:47:20|60.08|59.68|60.12|59.72|60.12|59.72|60.08|59.68|5
1740422850000|2025-02-24 18:47:30|60.13|59.73|60.14|59.74|60.14|59.74|60.13|59.73|2
1740422860000|2025-02-24 18:47:40|60.08|59.68|60.11|59.71|60.11|59.71|60.08|59.68|4
1740422870000|2025-02-24 18:47:50|60.12|59.72|60.13|59.73|60.13|59.73|60.12|59.72|2
1740422880000|2025-02-24 18:48:00|60.14|59.74|60.21|59.81|60.21|59.81|60.14|59.74|7
1740422900000|2025-02-24 18:48:20|60.22|59.82|60.22|59.82|60.22|59.82|60.22|59.82|1
1740422910000|2025-02-24 18:48:30|60.23|59.83|60.24|59.84|60.24|59.84|60.23|59.83|2
1740422920000|2025-02-24 18:48:40|60.18|59.78|60.23|59.83|60.23|59.83|60.18|59.78|6
1740422930000|2025-02-24 18:48:50|60.24|59.84|60.24|59.84|60.24|59.84|60.24|59.84|1
1740422940000|2025-02-24 18:49:00|60.18|59.78|60.22|59.82|60.22|59.82|60.18|59.78|4
1740422960000|2025-02-24 18:49:20|60.19|59.79|60.21|59.81|60.21|59.81|60.19|59.79|3
1740422970000|2025-02-24 18:49:30|60.22|59.82|60.23|59.83|60.23|59.83|60.22|59.82|2
1740422980000|2025-02-24 18:49:40|60.24|59.84|60.19|59.79|60.24|59.84|60.17|59.77|6
1740422990000|2025-02-24 18:49:50|60.2|59.8|60.22|59.82|60.22|59.82|60.2|59.8|3
1740423000000|2025-02-24 18:50:00|60.23|59.83|60.18|59.78|60.24|59.84|60.18|59.78|5
1740423010000|2025-02-24 18:50:10|60.19|59.79|60.14|59.74|60.21|59.81|60.14|59.74|10
1740423020000|2025-02-24 18:50:20|60.11|59.71|60.12|59.72|60.12|59.72|60.09|59.69|6
1740423030000|2025-02-24 18:50:30|60.13|59.73|60.14|59.74|60.14|59.74|60.13|59.73|4
1740423040000|2025-02-24 18:50:40|60.08|59.68|60.14|59.74|60.14|59.74|60.08|59.68|7
1740423050000|2025-02-24 18:50:50|60.09|59.69|60.13|59.73|60.13|59.73|60.09|59.69|5
1740423060000|2025-02-24 18:51:00|60.12|59.72|60.02|59.62|60.12|59.72|60|59.6|10
1740423070000|2025-02-24 18:51:10|60.03|59.63|60.04|59.64|60.04|59.64|60.03|59.63|2
1740423090000|2025-02-24 18:51:30|59.98|59.58|60.03|59.63|60.03|59.63|59.98|59.58|6
1740423100000|2025-02-24 18:51:40|60.04|59.64|60.05|59.65|60.05|59.65|60.04|59.64|2
1740423110000|2025-02-24 18:51:50|60.08|59.68|60.06|59.66|60.09|59.69|60.01|59.61|10
1740423120000|2025-02-24 18:52:00|60.05|59.65|60.06|59.66|60.1|59.7|60.04|59.64|10
1740423130000|2025-02-24 18:52:10|60.07|59.67|60.08|59.68|60.09|59.69|60.03|59.63|10
1740423150000|2025-02-24 18:52:30|60.11|59.71|60.11|59.71|60.11|59.71|60.11|59.71|1
1740423170000|2025-02-24 18:52:50|60.06|59.66|60.1|59.7|60.1|59.7|60.06|59.66|5
1740423180000|2025-02-24 18:53:00|60.09|59.69|60.08|59.68|60.11|59.71|60.05|59.65|7
1740423190000|2025-02-24 18:53:10|60.09|59.69|60.03|59.63|60.11|59.71|60.03|59.63|6
1740423200000|2025-02-24 18:53:20|60.04|59.64|60.08|59.68|60.08|59.68|60.04|59.64|4
1740423210000|2025-02-24 18:53:30|60.02|59.62|60.09|59.69|60.09|59.69|60.02|59.62|8
1740423230000|2025-02-24 18:53:50|60.04|59.64|60.04|59.64|60.04|59.64|60.03|59.63|3
1740423240000|2025-02-24 18:54:00|60.05|59.65|60.09|59.69|60.09|59.69|60.03|59.63|12
1740423250000|2025-02-24 18:54:10|60.08|59.68|60.03|59.63|60.08|59.68|60|59.6|11
1740423260000|2025-02-24 18:54:20|60.04|59.64|60.09|59.69|60.09|59.69|60.04|59.64|8
1740423270000|2025-02-24 18:54:30|60.05|59.65|60.09|59.69|60.12|59.72|60.05|59.65|6
1740423280000|2025-02-24 18:54:40|60.05|59.65|60.07|59.67|60.09|59.69|60.05|59.65|8
1740423290000|2025-02-24 18:54:50|60.08|59.68|60.07|59.67|60.11|59.71|60.06|59.66|7
1740423300000|2025-02-24 18:55:00|60.06|59.66|60.1|59.7|60.1|59.7|60.06|59.66|5
1740423310000|2025-02-24 18:55:10|60.06|59.66|60.1|59.7|60.1|59.7|60.04|59.64|7
1740423320000|2025-02-24 18:55:20|60.05|59.65|60.03|59.63|60.1|59.7|60.03|59.63|9
1740423330000|2025-02-24 18:55:30|60.04|59.64|60.04|59.64|60.04|59.64|60.03|59.63|3
1740423340000|2025-02-24 18:55:40|60.01|59.61|60|59.6|60.02|59.62|59.98|59.58|5
1740423350000|2025-02-24 18:55:50|60.01|59.61|60.03|59.63|60.03|59.63|60.01|59.61|3
1740423360000|2025-02-24 18:56:00|59.98|59.58|60.02|59.62|60.02|59.62|59.98|59.58|5
1740423370000|2025-02-24 18:56:10|60.03|59.63|60.04|59.64|60.04|59.64|60.03|59.63|2
1740423380000|2025-02-24 18:56:20|60.01|59.61|59.98|59.58|60.03|59.63|59.98|59.58|4
1740423390000|2025-02-24 18:56:30|59.99|59.59|60.02|59.62|60.03|59.63|59.99|59.59|6
1740423400000|2025-02-24 18:56:40|60.03|59.63|60.03|59.63|60.03|59.63|60.03|59.63|1
1740423410000|2025-02-24 18:56:50|59.98|59.58|60.03|59.63|60.03|59.63|59.98|59.58|3
1740423420000|2025-02-24 18:57:00|60.02|59.62|59.93|59.53|60.03|59.63|59.92|59.52|8
1740423430000|2025-02-24 18:57:10|59.91|59.51|59.94|59.54|59.94|59.54|59.91|59.51|8
1740423440000|2025-02-24 18:57:20|59.95|59.55|59.94|59.54|59.95|59.55|59.94|59.54|2
1740423450000|2025-02-24 18:57:30|59.91|59.51|59.93|59.53|59.93|59.53|59.91|59.51|3
1740423460000|2025-02-24 18:57:40|59.91|59.51|59.93|59.53|59.93|59.53|59.91|59.51|3
1740423480000|2025-02-24 18:58:00|59.94|59.54|59.93|59.53|59.94|59.54|59.93|59.53|2
1740423490000|2025-02-24 18:58:10|59.91|59.51|59.93|59.53|59.93|59.53|59.91|59.51|3
1740423500000|2025-02-24 18:58:20|59.92|59.52|59.91|59.51|59.93|59.53|59.91|59.51|5
1740423510000|2025-02-24 18:58:30|59.92|59.52|59.92|59.52|59.93|59.53|59.91|59.51|4
1740423520000|2025-02-24 18:58:40|59.93|59.53|59.94|59.54|59.94|59.54|59.93|59.53|2
1740423540000|2025-02-24 18:59:00|59.92|59.52|59.98|59.58|59.98|59.58|59.92|59.52|7
1740423550000|2025-02-24 18:59:10|59.97|59.57|59.95|59.55|60|59.6|59.92|59.52|11
1740423560000|2025-02-24 18:59:20|59.96|59.56|59.96|59.56|59.96|59.56|59.95|59.55|3
1740423570000|2025-02-24 18:59:30|59.91|59.51|59.93|59.53|59.93|59.53|59.91|59.51|3
1740423580000|2025-02-24 18:59:40|59.94|59.54|59.95|59.55|59.95|59.55|59.93|59.53|6
1740423590000|2025-02-24 18:59:50|59.91|59.51|59.94|59.54|59.94|59.54|59.91|59.51|4
1740423600000|2025-02-24 19:00:00|59.95|59.55|59.95|59.55|59.95|59.55|59.95|59.55|1
1740423610000|2025-02-24 19:00:10|59.94|59.54|60|59.6|60|59.6|59.94|59.54|7
1740423630000|2025-02-24 19:00:30|59.99|59.59|59.95|59.55|59.99|59.59|59.93|59.53|7
1740423640000|2025-02-24 19:00:40|59.96|59.56|59.99|59.59|60.02|59.62|59.96|59.56|6
1740423650000|2025-02-24 19:00:50|60.04|59.64|60.02|59.62|60.04|59.64|60|59.6|3
1740423660000|2025-02-24 19:01:00|60.03|59.63|60.02|59.62|60.03|59.63|59.99|59.59|8
1740423670000|2025-02-24 19:01:10|60.03|59.63|60.03|59.63|60.03|59.63|59.97|59.57|8
1740423680000|2025-02-24 19:01:20|59.98|59.58|60.03|59.63|60.03|59.63|59.98|59.58|6
1740423690000|2025-02-24 19:01:30|60.02|59.62|59.99|59.59|60.04|59.64|59.98|59.58|5
1740423700000|2025-02-24 19:01:40|60|59.6|59.99|59.59|60.03|59.63|59.98|59.58|8
1740423710000|2025-02-24 19:01:50|60|59.6|60.03|59.63|60.03|59.63|60|59.6|4
1740423720000|2025-02-24 19:02:00|60.04|59.64|60.04|59.64|60.04|59.64|60.04|59.64|1
1740423730000|2025-02-24 19:02:10|60.03|59.63|60.04|59.64|60.04|59.64|60.03|59.63|4
1740423740000|2025-02-24 19:02:20|60.07|59.67|60.09|59.69|60.09|59.69|60.06|59.66|5
1740423750000|2025-02-24 19:02:30|60.04|59.64|60|59.6|60.04|59.64|59.98|59.58|7
1740423760000|2025-02-24 19:02:40|60.01|59.61|60.03|59.63|60.03|59.63|59.98|59.58|9
1740423770000|2025-02-24 19:02:50|60.02|59.62|60.05|59.65|60.05|59.65|60.02|59.62|6
1740423780000|2025-02-24 19:03:00|60.07|59.67|60.06|59.66|60.07|59.67|60.06|59.66|2
1740423790000|2025-02-24 19:03:10|60.07|59.67|60.04|59.64|60.08|59.68|60.02|59.62|8
1740423800000|2025-02-24 19:03:20|59.99|59.59|60.03|59.63|60.03|59.63|59.98|59.58|10
1740423820000|2025-02-24 19:03:40|59.98|59.58|60.03|59.63|60.03|59.63|59.98|59.58|8
1740423830000|2025-02-24 19:03:50|59.99|59.59|59.99|59.59|60.02|59.62|59.97|59.57|10
1740423840000|2025-02-24 19:04:00|60|59.6|60.02|59.62|60.02|59.62|59.97|59.57|6
1740423850000|2025-02-24 19:04:10|60.03|59.63|60.03|59.63|60.03|59.63|60.02|59.62|3
1740423860000|2025-02-24 19:04:20|60.06|59.66|60.09|59.69|60.09|59.69|60.06|59.66|6
1740423870000|2025-02-24 19:04:30|60.1|59.7|60.09|59.69|60.1|59.7|60.03|59.63|3
1740423880000|2025-02-24 19:04:40|60.1|59.7|60.06|59.66|60.1|59.7|60.04|59.64|4
1740423890000|2025-02-24 19:04:50|60.07|59.67|60.09|59.69|60.09|59.69|60.07|59.67|3
1740423900000|2025-02-24 19:05:00|60.04|59.64|59.98|59.58|60.05|59.65|59.98|59.58|8
1740423910000|2025-02-24 19:05:10|59.99|59.59|60.03|59.63|60.03|59.63|59.99|59.59|7
1740423930000|2025-02-24 19:05:30|60.12|59.72|60.13|59.73|60.13|59.73|60.12|59.72|2
1740423940000|2025-02-24 19:05:40|60.12|59.72|60.12|59.72|60.12|59.72|60.05|59.65|9
1740423960000|2025-02-24 19:06:00|60.08|59.68|60.1|59.7|60.1|59.7|60.03|59.63|8
1740423970000|2025-02-24 19:06:10|60.11|59.71|60.04|59.64|60.11|59.71|59.99|59.59|11
1740423980000|2025-02-24 19:06:20|60.03|59.63|59.96|59.56|60.04|59.64|59.96|59.56|10
1740423990000|2025-02-24 19:06:30|59.95|59.55|59.92|59.52|59.96|59.56|59.91|59.51|8
1740424000000|2025-02-24 19:06:40|59.93|59.53|59.94|59.54|59.94|59.54|59.93|59.53|4
1740424010000|2025-02-24 19:06:50|59.95|59.55|59.96|59.56|59.97|59.57|59.91|59.51|7
1740424020000|2025-02-24 19:07:00|59.97|59.57|59.98|59.58|60.02|59.62|59.95|59.55|13
1740424030000|2025-02-24 19:07:10|59.99|59.59|59.99|59.59|60|59.6|59.95|59.55|7
1740424040000|2025-02-24 19:07:20|60|59.6|59.99|59.59|60|59.6|59.95|59.55|6
1740424050000|2025-02-24 19:07:30|60|59.6|59.99|59.59|60|59.6|59.95|59.55|8
1740424060000|2025-02-24 19:07:40|60|59.6|59.93|59.53|60|59.6|59.92|59.52|10
1740424070000|2025-02-24 19:07:50|59.94|59.54|59.96|59.56|59.96|59.56|59.94|59.54|3
1740424080000|2025-02-24 19:08:00|59.97|59.57|59.94|59.54|59.98|59.58|59.92|59.52|6
1740424090000|2025-02-24 19:08:10|59.95|59.55|59.93|59.53|59.95|59.55|59.91|59.51|6
1740424100000|2025-02-24 19:08:20|59.94|59.54|59.98|59.58|59.98|59.58|59.94|59.54|3
1740424110000|2025-02-24 19:08:30|59.97|59.57|59.97|59.57|59.97|59.57|59.97|59.57|1
1740424120000|2025-02-24 19:08:40|59.95|59.55|59.95|59.55|59.95|59.55|59.95|59.55|1
1740424130000|2025-02-24 19:08:50|59.91|59.51|59.86|59.46|59.93|59.53|59.86|59.46|8
1740424140000|2025-02-24 19:09:00|59.9|59.5|59.92|59.52|59.92|59.52|59.9|59.5|2
1740424150000|2025-02-24 19:09:10|59.89|59.49|59.86|59.46|59.89|59.49|59.86|59.46|4
1740424160000|2025-02-24 19:09:20|59.87|59.47|59.86|59.46|59.92|59.52|59.86|59.46|9
1740424170000|2025-02-24 19:09:30|59.85|59.45|59.86|59.46|59.86|59.46|59.85|59.45|2
1740424180000|2025-02-24 19:09:40|59.85|59.45|59.85|59.45|59.86|59.46|59.85|59.45|7
1740424190000|2025-02-24 19:09:50|59.86|59.46|59.85|59.45|59.86|59.46|59.85|59.45|4
1740424210000|2025-02-24 19:10:10|59.86|59.46|59.85|59.45|59.86|59.46|59.85|59.45|2
1740424230000|2025-02-24 19:10:30|59.86|59.46|59.85|59.45|59.86|59.46|59.85|59.45|2
1740424270000|2025-02-24 19:11:10|59.86|59.46|59.86|59.46|59.87|59.47|59.86|59.46|3
1740424360000|2025-02-24 19:12:40|59.87|59.47|59.88|59.48|59.88|59.48|59.87|59.47|2
1740424370000|2025-02-24 19:12:50|59.89|59.49|59.9|59.5|59.9|59.5|59.89|59.49|2
1740424380000|2025-02-24 19:13:00|59.91|59.51|59.91|59.51|59.92|59.52|59.89|59.49|9
1740424390000|2025-02-24 19:13:10|59.92|59.52|59.94|59.54|59.94|59.54|59.92|59.52|5
1740424400000|2025-02-24 19:13:20|59.91|59.51|59.91|59.51|59.91|59.51|59.89|59.49|4
1740424410000|2025-02-24 19:13:30|59.92|59.52|59.93|59.53|59.93|59.53|59.92|59.52|4
1740424420000|2025-02-24 19:13:40|59.96|59.56|59.99|59.59|60.07|59.67|59.93|59.53|11
1740424440000|2025-02-24 19:14:00|60.02|59.62|60.02|59.62|60.02|59.62|60.02|59.62|1
1740424490000|2025-02-24 19:14:50|59.97|59.57|59.96|59.56|60.02|59.62|59.96|59.56|9
1740424500000|2025-02-24 19:15:00|59.95|59.55|59.95|59.55|59.95|59.55|59.95|59.55|1
1740424510000|2025-02-24 19:15:10|59.92|59.52|59.93|59.53|59.93|59.53|59.92|59.52|2
1740424520000|2025-02-24 19:15:20|59.94|59.54|59.92|59.52|59.94|59.54|59.91|59.51|3
1740424530000|2025-02-24 19:15:30|59.93|59.53|59.95|59.55|59.95|59.55|59.93|59.53|3
1740424540000|2025-02-24 19:15:40|59.96|59.56|59.91|59.51|59.96|59.56|59.91|59.51|4
1740424550000|2025-02-24 19:15:50|59.93|59.53|59.93|59.53|59.96|59.56|59.92|59.52|9
1740424560000|2025-02-24 19:16:00|59.95|59.55|60.04|59.64|60.04|59.64|59.95|59.55|16
1740424570000|2025-02-24 19:16:10|60.03|59.63|60.04|59.64|60.04|59.64|59.98|59.58|10
1740424580000|2025-02-24 19:16:20|60.03|59.63|60.02|59.62|60.04|59.64|59.98|59.58|9
1740424590000|2025-02-24 19:16:30|60.03|59.63|59.91|59.51|60.03|59.63|59.91|59.51|6
1740424600000|2025-02-24 19:16:40|59.92|59.52|59.94|59.54|59.94|59.54|59.91|59.51|5
1740424610000|2025-02-24 19:16:50|59.95|59.55|59.91|59.51|59.95|59.55|59.91|59.51|7
1740424620000|2025-02-24 19:17:00|59.9|59.5|59.86|59.46|59.9|59.5|59.86|59.46|5
1740424690000|2025-02-24 19:18:10|59.85|59.45|59.85|59.45|59.85|59.45|59.85|59.45|1
1740424740000|2025-02-24 19:19:00|59.87|59.47|59.88|59.48|59.89|59.49|59.85|59.45|10
1740424750000|2025-02-24 19:19:10|59.89|59.49|59.93|59.53|59.93|59.53|59.89|59.49|9
1740424760000|2025-02-24 19:19:20|59.89|59.49|59.93|59.53|59.93|59.53|59.87|59.47|8
1740424770000|2025-02-24 19:19:30|59.9|59.5|59.86|59.46|59.9|59.5|59.85|59.45|9
1740424780000|2025-02-24 19:19:40|59.87|59.47|59.89|59.49|60.02|59.62|59.86|59.46|7
1740424790000|2025-02-24 19:19:50|59.9|59.5|59.93|59.53|59.96|59.56|59.9|59.5|14
1740424800000|2025-02-24 19:20:00|59.94|59.54|59.91|59.51|59.94|59.54|59.9|59.5|6
1740424810000|2025-02-24 19:20:10|59.92|59.52|59.93|59.53|59.93|59.53|59.92|59.52|2
1740424830000|2025-02-24 19:20:30|59.94|59.54|59.95|59.55|59.95|59.55|59.94|59.54|4
1740424840000|2025-02-24 19:20:40|59.96|59.56|59.96|59.56|59.96|59.56|59.9|59.5|8
1740424850000|2025-02-24 19:20:50|59.97|59.57|59.99|59.59|60.02|59.62|59.94|59.54|12
1740424860000|2025-02-24 19:21:00|60.04|59.64|59.94|59.54|60.04|59.64|59.92|59.52|17
1740424870000|2025-02-24 19:21:10|59.91|59.51|59.91|59.51|59.94|59.54|59.91|59.51|9
1740424880000|2025-02-24 19:21:20|59.92|59.52|59.92|59.52|59.93|59.53|59.91|59.51|4
1740424900000|2025-02-24 19:21:40|59.85|59.45|59.85|59.45|59.86|59.46|59.85|59.45|3
1740424920000|2025-02-24 19:22:00|59.87|59.47|59.86|59.46|59.89|59.49|59.86|59.46|5
1740424930000|2025-02-24 19:22:10|59.85|59.45|59.87|59.47|59.87|59.47|59.85|59.45|13
1740424940000|2025-02-24 19:22:20|59.86|59.46|59.86|59.46|59.88|59.48|59.85|59.45|8
1740424950000|2025-02-24 19:22:30|59.88|59.48|59.9|59.5|59.91|59.51|59.88|59.48|8
1740424960000|2025-02-24 19:22:40|59.91|59.51|59.88|59.48|59.91|59.51|59.87|59.47|10
1740424970000|2025-02-24 19:22:50|59.9|59.5|59.9|59.5|59.9|59.5|59.9|59.5|1
1740424980000|2025-02-24 19:23:00|59.91|59.51|59.94|59.54|59.99|59.59|59.91|59.51|9
1740424990000|2025-02-24 19:23:10|59.91|59.51|59.91|59.51|59.94|59.54|59.9|59.5|7
1740425000000|2025-02-24 19:23:20|59.92|59.52|59.95|59.55|59.95|59.55|59.92|59.52|8
1740425010000|2025-02-24 19:23:30|59.96|59.56|59.95|59.55|60.01|59.61|59.95|59.55|14
1740425020000|2025-02-24 19:23:40|59.96|59.56|59.95|59.55|59.98|59.58|59.94|59.54|7
1740425030000|2025-02-24 19:23:50|59.96|59.56|59.96|59.56|59.96|59.56|59.96|59.56|1
1740425040000|2025-02-24 19:24:00|59.91|59.51|59.93|59.53|59.93|59.53|59.91|59.51|5
1740425050000|2025-02-24 19:24:10|59.94|59.54|59.95|59.55|59.95|59.55|59.94|59.54|4
1740425060000|2025-02-24 19:24:20|59.98|59.58|59.99|59.59|60.08|59.68|59.97|59.57|14
1740425070000|2025-02-24 19:24:30|59.94|59.54|59.93|59.53|59.94|59.54|59.91|59.51|6
1740425080000|2025-02-24 19:24:40|59.94|59.54|59.91|59.51|59.95|59.55|59.91|59.51|5
1740425100000|2025-02-24 19:25:00|59.93|59.53|59.93|59.53|59.93|59.53|59.93|59.53|1
1740425110000|2025-02-24 19:25:10|59.9|59.5|59.93|59.53|59.93|59.53|59.9|59.5|8
1740425120000|2025-02-24 19:25:20|59.9|59.5|59.92|59.52|59.92|59.52|59.9|59.5|3
1740425130000|2025-02-24 19:25:30|59.93|59.53|59.95|59.55|59.95|59.55|59.92|59.52|5
1740425140000|2025-02-24 19:25:40|59.9|59.5|59.93|59.53|59.93|59.53|59.9|59.5|4
1740425150000|2025-02-24 19:25:50|59.94|59.54|59.95|59.55|59.95|59.55|59.94|59.54|2
1740425160000|2025-02-24 19:26:00|59.9|59.5|59.93|59.53|59.93|59.53|59.9|59.5|4
1740425170000|2025-02-24 19:26:10|59.94|59.54|59.91|59.51|59.94|59.54|59.9|59.5|9
1740425180000|2025-02-24 19:26:20|59.92|59.52|59.92|59.52|59.93|59.53|59.92|59.52|3
1740425190000|2025-02-24 19:26:30|59.9|59.5|59.89|59.49|59.92|59.52|59.89|59.49|5
1740425200000|2025-02-24 19:26:40|59.88|59.48|59.85|59.45|59.88|59.48|59.85|59.45|9
1740425210000|2025-02-24 19:26:50|59.89|59.49|59.91|59.51|59.92|59.52|59.89|59.49|7
1740425220000|2025-02-24 19:27:00|59.89|59.49|59.86|59.46|59.89|59.49|59.86|59.46|6
1740425230000|2025-02-24 19:27:10|59.87|59.47|59.89|59.49|59.9|59.5|59.86|59.46|9
1740425240000|2025-02-24 19:27:20|59.9|59.5|59.92|59.52|59.92|59.52|59.9|59.5|3
1740425250000|2025-02-24 19:27:30|59.93|59.53|59.88|59.48|59.93|59.53|59.88|59.48|8
1740425260000|2025-02-24 19:27:40|59.89|59.49|59.9|59.5|59.9|59.5|59.87|59.47|6
1740425270000|2025-02-24 19:27:50|59.88|59.48|59.89|59.49|59.89|59.49|59.88|59.48|2
1740425280000|2025-02-24 19:28:00|59.9|59.5|59.86|59.46|59.9|59.5|59.86|59.46|4
1740425290000|2025-02-24 19:28:10|59.85|59.45|59.86|59.46|59.86|59.46|59.85|59.45|2
1740425300000|2025-02-24 19:28:20|59.83|59.43|59.79|59.39|59.83|59.43|59.79|59.39|2
1740425310000|2025-02-24 19:28:30|59.74|59.34|59.78|59.38|59.78|59.38|59.74|59.34|5
1740425330000|2025-02-24 19:28:50|59.79|59.39|59.74|59.34|59.79|59.39|59.74|59.34|2
1740425340000|2025-02-24 19:29:00|59.75|59.35|59.79|59.39|59.79|59.39|59.75|59.35|5
1740425350000|2025-02-24 19:29:10|59.8|59.4|59.8|59.4|59.8|59.4|59.8|59.4|1
1740425360000|2025-02-24 19:29:20|59.81|59.41|59.74|59.34|59.81|59.41|59.74|59.34|6
1740425370000|2025-02-24 19:29:30|59.75|59.35|59.79|59.39|59.79|59.39|59.75|59.35|5
1740425380000|2025-02-24 19:29:40|59.82|59.42|59.85|59.45|59.85|59.45|59.82|59.42|2
1740425390000|2025-02-24 19:29:50|59.86|59.46|59.83|59.43|59.88|59.48|59.83|59.43|6
1740425400000|2025-02-24 19:30:00|59.78|59.38|59.83|59.43|59.83|59.43|59.78|59.38|13
1740425410000|2025-02-24 19:30:10|59.84|59.44|59.85|59.45|59.85|59.45|59.83|59.43|6
1740425430000|2025-02-24 19:30:30|59.86|59.46|59.89|59.49|59.89|59.49|59.85|59.45|6
1740425440000|2025-02-24 19:30:40|59.92|59.52|59.9|59.5|59.94|59.54|59.88|59.48|21
1740425450000|2025-02-24 19:30:50|59.91|59.51|59.94|59.54|59.94|59.54|59.91|59.51|6
1740425460000|2025-02-24 19:31:00|59.93|59.53|59.92|59.52|59.93|59.53|59.88|59.48|6
1740425470000|2025-02-24 19:31:10|59.88|59.48|59.83|59.43|59.92|59.52|59.82|59.42|10
1740425480000|2025-02-24 19:31:20|59.84|59.44|59.83|59.43|59.89|59.49|59.83|59.43|9
1740425490000|2025-02-24 19:31:30|59.86|59.46|59.81|59.41|59.88|59.48|59.79|59.39|13
1740425500000|2025-02-24 19:31:40|59.82|59.42|59.8|59.4|59.84|59.44|59.78|59.38|7
1740425510000|2025-02-24 19:31:50|59.81|59.41|59.8|59.4|59.82|59.42|59.77|59.37|9
1740425520000|2025-02-24 19:32:00|59.81|59.41|59.73|59.33|59.81|59.41|59.72|59.32|6
1740425530000|2025-02-24 19:32:10|59.74|59.34|59.74|59.34|59.77|59.37|59.69|59.29|13
1740425540000|2025-02-24 19:32:20|59.77|59.37|59.79|59.39|59.84|59.44|59.75|59.35|14
1740425550000|2025-02-24 19:32:30|59.84|59.44|59.86|59.46|59.86|59.46|59.79|59.39|10
1740425570000|2025-02-24 19:32:50|59.95|59.55|59.9|59.5|59.95|59.55|59.88|59.48|4
1740425580000|2025-02-24 19:33:00|59.91|59.51|59.94|59.54|59.94|59.54|59.91|59.51|6
1740425590000|2025-02-24 19:33:10|59.95|59.55|59.97|59.57|59.97|59.57|59.95|59.55|6
1740425600000|2025-02-24 19:33:20|59.96|59.56|60|59.6|60|59.6|59.92|59.52|8
1740425610000|2025-02-24 19:33:30|59.94|59.54|59.95|59.55|59.95|59.55|59.93|59.53|4
1740425620000|2025-02-24 19:33:40|59.96|59.56|59.88|59.48|59.99|59.59|59.88|59.48|13
1740425630000|2025-02-24 19:33:50|59.89|59.49|59.86|59.46|59.93|59.53|59.86|59.46|8
1740425640000|2025-02-24 19:34:00|59.84|59.44|59.83|59.43|59.84|59.44|59.78|59.38|9
1740425650000|2025-02-24 19:34:10|59.78|59.38|59.83|59.43|59.83|59.43|59.78|59.38|6
1740425660000|2025-02-24 19:34:20|59.78|59.38|59.68|59.28|59.78|59.38|59.68|59.28|8
1740425670000|2025-02-24 19:34:30|59.69|59.29|59.65|59.25|59.73|59.33|59.62|59.22|20
1740425680000|2025-02-24 19:34:40|59.64|59.24|59.64|59.24|59.64|59.24|59.62|59.22|6
1740425690000|2025-02-24 19:34:50|59.62|59.22|59.63|59.23|59.64|59.24|59.62|59.22|5
1740425700000|2025-02-24 19:35:00|59.62|59.22|59.63|59.23|59.63|59.23|59.62|59.22|4
1740425710000|2025-02-24 19:35:10|59.64|59.24|59.62|59.22|59.69|59.29|59.62|59.22|7
1740425720000|2025-02-24 19:35:20|59.63|59.23|59.64|59.24|59.64|59.24|59.62|59.22|7
1740425730000|2025-02-24 19:35:30|59.63|59.23|59.63|59.23|59.66|59.26|59.62|59.22|9
1740425740000|2025-02-24 19:35:40|59.64|59.24|59.65|59.25|59.65|59.25|59.63|59.23|4
1740425750000|2025-02-24 19:35:50|59.66|59.26|59.61|59.21|59.66|59.26|59.61|59.21|8
1740425760000|2025-02-24 19:36:00|59.62|59.22|59.65|59.25|59.71|59.31|59.62|59.22|15
1740425770000|2025-02-24 19:36:10|59.64|59.24|59.63|59.23|59.65|59.25|59.62|59.22|6
1740425780000|2025-02-24 19:36:20|59.62|59.22|59.63|59.23|59.63|59.23|59.61|59.21|4
1740425790000|2025-02-24 19:36:30|59.64|59.24|59.63|59.23|59.64|59.24|59.62|59.22|3
1740425800000|2025-02-24 19:36:40|59.64|59.24|59.64|59.24|59.64|59.24|59.62|59.22|4
1740425810000|2025-02-24 19:36:50|59.63|59.23|59.63|59.23|59.64|59.24|59.61|59.21|5
1740425820000|2025-02-24 19:37:00|59.64|59.24|59.61|59.21|59.65|59.25|59.61|59.21|4
1740425830000|2025-02-24 19:37:10|59.62|59.22|59.62|59.22|59.64|59.24|59.61|59.21|7
1740425840000|2025-02-24 19:37:20|59.61|59.21|59.63|59.23|59.63|59.23|59.61|59.21|6
1740425850000|2025-02-24 19:37:30|59.61|59.21|59.62|59.22|59.62|59.22|59.61|59.21|6
1740425860000|2025-02-24 19:37:40|59.63|59.23|59.62|59.22|59.63|59.23|59.62|59.22|2
1740425870000|2025-02-24 19:37:50|59.61|59.21|59.59|59.19|59.61|59.21|59.59|59.19|3
1740425880000|2025-02-24 19:38:00|59.58|59.18|59.56|59.16|59.58|59.18|59.56|59.16|5
1740425920000|2025-02-24 19:38:40|59.57|59.17|59.56|59.16|59.57|59.17|59.56|59.16|2
1740425930000|2025-02-24 19:38:50|59.52|59.12|59.53|59.13|59.53|59.13|59.52|59.12|2
1740425940000|2025-02-24 19:39:00|59.54|59.14|59.5|59.1|59.55|59.15|59.49|59.09|6
1740425950000|2025-02-24 19:39:10|59.49|59.09|59.53|59.13|59.53|59.13|59.49|59.09|5
1740425960000|2025-02-24 19:39:20|59.54|59.14|59.51|59.11|59.55|59.15|59.49|59.09|5
1740425970000|2025-02-24 19:39:30|59.52|59.12|59.53|59.13|59.53|59.13|59.52|59.12|2
1740425990000|2025-02-24 19:39:50|59.54|59.14|59.54|59.14|59.54|59.14|59.54|59.14|1
1740426000000|2025-02-24 19:40:00|59.55|59.15|59.55|59.15|59.55|59.15|59.54|59.14|3
1740426010000|2025-02-24 19:40:10|59.54|59.14|59.49|59.09|59.54|59.14|59.48|59.08|10
1740426020000|2025-02-24 19:40:20|59.5|59.1|59.53|59.13|59.53|59.13|59.5|59.1|6
1740426030000|2025-02-24 19:40:30|59.54|59.14|59.55|59.15|59.56|59.16|59.52|59.12|7
1740426040000|2025-02-24 19:40:40|59.56|59.16|59.52|59.12|59.58|59.18|59.49|59.09|12
1740426050000|2025-02-24 19:40:50|59.53|59.13|59.55|59.15|59.55|59.15|59.53|59.13|6
1740426060000|2025-02-24 19:41:00|59.49|59.09|59.51|59.11|59.52|59.12|59.49|59.09|9
1740426070000|2025-02-24 19:41:10|59.52|59.12|59.49|59.09|59.53|59.13|59.48|59.08|4
1740426080000|2025-02-24 19:41:20|59.48|59.08|59.44|59.04|59.52|59.12|59.44|59.04|13
1740426090000|2025-02-24 19:41:30|59.45|59.05|59.28|58.88|59.45|59.05|59.28|58.88|11
1740426100000|2025-02-24 19:41:40|59.27|58.87|59.3|58.9|59.3|58.9|59.25|58.85|6
1740426110000|2025-02-24 19:41:50|59.25|58.85|59.25|58.85|59.25|58.85|59.25|58.85|1
1740426120000|2025-02-24 19:42:00|59.24|58.84|59.24|58.84|59.25|58.85|59.24|58.84|5
1740426130000|2025-02-24 19:42:10|59.16|58.76|59.14|58.74|59.21|58.81|59.14|58.74|8
1740426140000|2025-02-24 19:42:20|59.13|58.73|59.17|58.77|59.17|58.77|59.09|58.69|11
1740426150000|2025-02-24 19:42:30|59.18|58.78|59.17|58.77|59.2|58.8|59.14|58.74|14
1740426160000|2025-02-24 19:42:40|59.18|58.78|59.19|58.79|59.19|58.79|59.12|58.72|11
1740426170000|2025-02-24 19:42:50|59.2|58.8|59.16|58.76|59.24|58.84|59.16|58.76|5
1740426180000|2025-02-24 19:43:00|59.17|58.77|59.2|58.8|59.2|58.8|59.16|58.76|9
1740426190000|2025-02-24 19:43:10|59.21|58.81|59.18|58.78|59.22|58.82|59.18|58.78|3
1740426200000|2025-02-24 19:43:20|59.19|58.79|59.21|58.81|59.21|58.81|59.18|58.78|9
1740426210000|2025-02-24 19:43:30|59.23|58.83|59.23|58.83|59.24|58.84|59.23|58.83|3
1740426240000|2025-02-24 19:44:00|59.22|58.82|59.12|58.72|59.22|58.82|59.12|58.72|5
1740426250000|2025-02-24 19:44:10|59.09|58.69|58.94|58.54|59.09|58.69|58.94|58.54|12
1740426270000|2025-02-24 19:44:30|58.93|58.53|58.92|58.52|58.93|58.53|58.92|58.52|2
1740426280000|2025-02-24 19:44:40|58.91|58.51|58.63|58.23|58.91|58.51|58.63|58.23|22
1740426290000|2025-02-24 19:44:50|58.62|58.22|58.49|58.09|58.62|58.22|58.49|58.09|8
1740426300000|2025-02-24 19:45:00|58.5|58.1|58.57|58.17|58.57|58.17|58.5|58.1|8
1740426310000|2025-02-24 19:45:10|58.62|58.22|58.61|58.21|58.68|58.28|58.6|58.2|12
1740426320000|2025-02-24 19:45:20|58.64|58.24|58.68|58.28|58.68|58.28|58.64|58.24|7
1740426330000|2025-02-24 19:45:30|58.67|58.27|58.69|58.29|58.75|58.35|58.67|58.27|8
1740426340000|2025-02-24 19:45:40|58.7|58.3|58.77|58.37|58.77|58.37|58.68|58.28|12
1740426350000|2025-02-24 19:45:50|58.75|58.35|58.88|58.48|58.88|58.48|58.75|58.35|12
1740426360000|2025-02-24 19:46:00|58.89|58.49|58.78|58.38|58.9|58.5|58.78|58.38|13
1740426370000|2025-02-24 19:46:10|58.8|58.4|58.83|58.43|58.83|58.43|58.76|58.36|11
1740426380000|2025-02-24 19:46:20|58.82|58.42|58.77|58.37|58.83|58.43|58.77|58.37|11
1740426390000|2025-02-24 19:46:30|58.76|58.36|58.77|58.37|58.78|58.38|58.68|58.28|15
1740426400000|2025-02-24 19:46:40|58.76|58.36|58.79|58.39|58.79|58.39|58.74|58.34|9
1740426410000|2025-02-24 19:46:50|58.8|58.4|58.81|58.41|58.81|58.41|58.75|58.35|10
1740426420000|2025-02-24 19:47:00|58.78|58.38|58.96|58.56|58.96|58.56|58.78|58.38|16
1740426430000|2025-02-24 19:47:10|58.97|58.57|59.03|58.63|59.07|58.67|58.97|58.57|7
1740426440000|2025-02-24 19:47:20|58.98|58.58|59.07|58.67|59.08|58.68|58.98|58.58|9
1740426450000|2025-02-24 19:47:30|59.08|58.68|59.12|58.72|59.12|58.72|59.08|58.68|5
1740426460000|2025-02-24 19:47:40|59.08|58.68|59.12|58.72|59.12|58.72|59.08|58.68|5
1740426470000|2025-02-24 19:47:50|59.11|58.71|59.07|58.67|59.11|58.71|59.07|58.67|5
1740426480000|2025-02-24 19:48:00|59.12|58.72|59.07|58.67|59.12|58.72|59.04|58.64|7
1740426490000|2025-02-24 19:48:10|59.08|58.68|59.03|58.63|59.08|58.68|59.01|58.61|11
1740426500000|2025-02-24 19:48:20|59.02|58.62|58.98|58.58|59.05|58.65|58.98|58.58|16
1740426510000|2025-02-24 19:48:30|58.99|58.59|58.99|58.59|59.06|58.66|58.99|58.59|13
1740426520000|2025-02-24 19:48:40|59|58.6|59.07|58.67|59.13|58.73|59|58.6|11
1740426530000|2025-02-24 19:48:50|59.08|58.68|59.13|58.73|59.13|58.73|59.08|58.68|10
1740426540000|2025-02-24 19:49:00|59.14|58.74|59.11|58.71|59.18|58.78|59.11|58.71|9
1740426550000|2025-02-24 19:49:10|59.14|58.74|59.12|58.72|59.2|58.8|59.12|58.72|11
1740426560000|2025-02-24 19:49:20|59.13|58.73|59.13|58.73|59.13|58.73|59.07|58.67|8
1740426570000|2025-02-24 19:49:30|59.12|58.72|59.21|58.81|59.22|58.82|59.12|58.72|13
1740426580000|2025-02-24 19:49:40|59.22|58.82|59.22|58.82|59.22|58.82|59.17|58.77|7
1740426590000|2025-02-24 19:49:50|59.17|58.77|59.14|58.74|59.2|58.8|59.14|58.74|7
1740426600000|2025-02-24 19:50:00|59.13|58.73|59.1|58.7|59.13|58.73|59.08|58.68|11
1740426610000|2025-02-24 19:50:10|59.07|58.67|59.05|58.65|59.07|58.67|59.04|58.64|7
1740426620000|2025-02-24 19:50:20|59.06|58.66|59|58.6|59.06|58.66|58.99|58.59|4
1740426630000|2025-02-24 19:50:30|59.01|58.61|59.06|58.66|59.07|58.67|59.01|58.61|9
1740426640000|2025-02-24 19:50:40|59.07|58.67|59.11|58.71|59.11|58.71|59.07|58.67|6
1740426650000|2025-02-24 19:50:50|59.25|58.85|59.14|58.74|59.25|58.85|59.11|58.71|17
1740426660000|2025-02-24 19:51:00|59.15|58.75|59.22|58.82|59.23|58.83|59.15|58.75|9
1740426680000|2025-02-24 19:51:20|59.24|58.84|59.23|58.83|59.25|58.85|59.23|58.83|3
1740426690000|2025-02-24 19:51:30|59.24|58.84|59.24|58.84|59.25|58.85|59.23|58.83|4
1740426700000|2025-02-24 19:51:40|59.25|58.85|59.22|58.82|59.25|58.85|59.19|58.79|5
1740426710000|2025-02-24 19:51:50|59.23|58.83|59.29|58.89|59.29|58.89|59.23|58.83|5
1740426720000|2025-02-24 19:52:00|59.32|58.92|59.3|58.9|59.35|58.95|59.29|58.89|13
1740426730000|2025-02-24 19:52:10|59.29|58.89|59.29|58.89|59.33|58.93|59.29|58.89|6
1740426740000|2025-02-24 19:52:20|59.3|58.9|59.36|58.96|59.39|58.99|59.3|58.9|20
1740426750000|2025-02-24 19:52:30|59.37|58.97|59.42|59.02|59.42|59.02|59.36|58.96|11
1740426760000|2025-02-24 19:52:40|59.38|58.98|59.34|58.94|59.38|58.98|59.34|58.94|5
1740426770000|2025-02-24 19:52:50|59.33|58.93|59.3|58.9|59.33|58.93|59.29|58.89|10
1740426780000|2025-02-24 19:53:00|59.31|58.91|59.25|58.85|59.31|58.91|59.24|58.84|10
1740426790000|2025-02-24 19:53:10|59.24|58.84|59.19|58.79|59.25|58.85|59.19|58.79|9
1740426800000|2025-02-24 19:53:20|59.2|58.8|59.23|58.83|59.23|58.83|59.2|58.8|4
1740426810000|2025-02-24 19:53:30|59.24|58.84|59.21|58.81|59.25|58.85|59.19|58.79|5
1740426820000|2025-02-24 19:53:40|59.22|58.82|59.25|58.85|59.25|58.85|59.19|58.79|8
1740426830000|2025-02-24 19:53:50|59.23|58.83|59.32|58.92|59.32|58.92|59.23|58.83|6
1740426840000|2025-02-24 19:54:00|59.33|58.93|59.32|58.92|59.33|58.93|59.27|58.87|7
1740426850000|2025-02-24 19:54:10|59.27|58.87|59.29|58.89|59.29|58.89|59.23|58.83|9
1740426860000|2025-02-24 19:54:20|59.3|58.9|59.26|58.86|59.33|58.93|59.26|58.86|11
1740426870000|2025-02-24 19:54:30|59.25|58.85|59.29|58.89|59.29|58.89|59.23|58.83|9
1740426880000|2025-02-24 19:54:40|59.31|58.91|59.37|58.97|59.46|59.06|59.31|58.91|10
1740426890000|2025-02-24 19:54:50|59.33|58.93|59.35|58.95|59.37|58.97|59.33|58.93|5
1740426900000|2025-02-24 19:55:00|59.36|58.96|59.31|58.91|59.4|59|59.3|58.9|11
1740426910000|2025-02-24 19:55:10|59.32|58.92|59.34|58.94|59.34|58.94|59.32|58.92|5
1740426920000|2025-02-24 19:55:20|59.35|58.95|59.34|58.94|59.35|58.95|59.33|58.93|5
1740426930000|2025-02-24 19:55:30|59.35|58.95|59.33|58.93|59.35|58.95|59.33|58.93|2
1740426940000|2025-02-24 19:55:40|59.34|58.94|59.35|58.95|59.35|58.95|59.34|58.94|4
1740426950000|2025-02-24 19:55:50|59.33|58.93|59.34|58.94|59.34|58.94|59.33|58.93|2
1740426960000|2025-02-24 19:56:00|59.28|58.88|59.29|58.89|59.29|58.89|59.28|58.88|2
1740426970000|2025-02-24 19:56:10|59.3|58.9|59.23|58.83|59.3|58.9|59.22|58.82|5
1740426980000|2025-02-24 19:56:20|59.24|58.84|59.23|58.83|59.24|58.84|59.21|58.81|4
1740426990000|2025-02-24 19:56:30|59.22|58.82|59.23|58.83|59.23|58.83|59.22|58.82|4
1740427000000|2025-02-24 19:56:40|59.17|58.77|59.23|58.83|59.24|58.84|59.17|58.77|8
1740427010000|2025-02-24 19:56:50|59.22|58.82|59.22|58.82|59.24|58.84|59.22|58.82|4
1740427020000|2025-02-24 19:57:00|59.23|58.83|59.2|58.8|59.23|58.83|59.19|58.79|5
1740427030000|2025-02-24 19:57:10|59.21|58.81|59.23|58.83|59.23|58.83|59.21|58.81|3
1740427040000|2025-02-24 19:57:20|59.24|58.84|59.24|58.84|59.24|58.84|59.24|58.84|1
1740427050000|2025-02-24 19:57:30|59.25|58.85|59.26|58.86|59.31|58.91|59.25|58.85|5
1740427060000|2025-02-24 19:57:40|59.32|58.92|59.31|58.91|59.32|58.92|59.26|58.86|10
1740427070000|2025-02-24 19:57:50|59.32|58.92|59.31|58.91|59.32|58.92|59.3|58.9|6
1740427080000|2025-02-24 19:58:00|59.32|58.92|59.31|58.91|59.32|58.92|59.31|58.91|6
1740427090000|2025-02-24 19:58:10|59.32|58.92|59.31|58.91|59.32|58.92|59.31|58.91|2
1740427100000|2025-02-24 19:58:20|59.32|58.92|59.24|58.84|59.32|58.92|59.24|58.84|5
1740427110000|2025-02-24 19:58:30|59.25|58.85|59.26|58.86|59.26|58.86|59.25|58.85|2
1740427120000|2025-02-24 19:58:40|59.23|58.83|59.2|58.8|59.26|58.86|59.19|58.79|5
1740427130000|2025-02-24 19:58:50|59.21|58.81|59.23|58.83|59.23|58.83|59.21|58.81|3
1740427140000|2025-02-24 19:59:00|59.24|58.84|59.24|58.84|59.24|58.84|59.22|58.82|4
1740427150000|2025-02-24 19:59:10|59.25|58.85|59.25|58.85|59.25|58.85|59.25|58.85|1
1740427170000|2025-02-24 19:59:30|59.24|58.84|59.25|58.85|59.25|58.85|59.24|58.84|4
1740427180000|2025-02-24 19:59:40|59.26|58.86|59.25|58.85|59.28|58.88|59.24|58.84|6
1740427190000|2025-02-24 19:59:50|59.28|58.88|59.23|58.83|59.31|58.91|59.23|58.83|16
1740427200000|2025-02-24 20:00:00|59.32|58.92|59.23|58.83|59.32|58.92|59.22|58.82|8
1740427210000|2025-02-24 20:00:10|59.19|58.79|59.13|58.73|59.19|58.79|59.1|58.7|11
1740427220000|2025-02-24 20:00:20|59.14|58.74|59.12|58.72|59.14|58.74|59.08|58.68|6
1740427230000|2025-02-24 20:00:30|59.08|58.68|59.15|58.75|59.15|58.75|59.08|58.68|5
1740427240000|2025-02-24 20:00:40|59.16|58.76|59.19|58.79|59.19|58.79|59.12|58.72|15
1740427250000|2025-02-24 20:00:50|59.2|58.8|59.16|58.76|59.2|58.8|59.14|58.74|9
1740427260000|2025-02-24 20:01:00|59.17|58.77|59.25|58.85|59.25|58.85|59.17|58.77|6
1740427270000|2025-02-24 20:01:10|59.26|58.86|59.33|58.93|59.33|58.93|59.23|58.83|17
1740427280000|2025-02-24 20:01:20|59.31|58.91|59.32|58.92|59.34|58.94|59.31|58.91|31
1740427290000|2025-02-24 20:01:30|59.33|58.93|59.34|58.94|59.34|58.94|59.32|58.92|4
1740427300000|2025-02-24 20:01:40|59.35|58.95|59.43|59.03|59.43|59.03|59.35|58.95|13
1740427310000|2025-02-24 20:01:50|59.44|59.04|59.39|58.99|59.44|59.04|59.38|58.98|5
1740427320000|2025-02-24 20:02:00|59.36|58.96|59.41|59.01|59.41|59.01|59.35|58.95|8
1740427330000|2025-02-24 20:02:10|59.42|59.02|59.42|59.02|59.43|59.03|59.41|59.01|6
1740427340000|2025-02-24 20:02:20|59.43|59.03|59.42|59.02|59.43|59.03|59.41|59.01|3
1740427350000|2025-02-24 20:02:30|59.43|59.03|59.42|59.02|59.43|59.03|59.41|59.01|3
1740427370000|2025-02-24 20:02:50|59.43|59.03|59.49|59.09|59.5|59.1|59.43|59.03|11
1740427380000|2025-02-24 20:03:00|59.5|59.1|59.46|59.06|59.5|59.1|59.45|59.05|4
1740427390000|2025-02-24 20:03:10|59.47|59.07|59.47|59.07|59.47|59.07|59.47|59.07|1
1740427400000|2025-02-24 20:03:20|59.48|59.08|59.48|59.08|59.5|59.1|59.47|59.07|5
1740427410000|2025-02-24 20:03:30|59.49|59.09|59.51|59.11|59.53|59.13|59.49|59.09|4
1740427440000|2025-02-24 20:04:00|59.53|59.13|59.57|59.17|59.57|59.17|59.51|59.11|5
1740427450000|2025-02-24 20:04:10|59.58|59.18|59.57|59.17|59.6|59.2|59.57|59.17|6
1740427470000|2025-02-24 20:04:30|59.58|59.18|59.58|59.18|59.58|59.18|59.57|59.17|3
1740427490000|2025-02-24 20:04:50|59.59|59.19|59.57|59.17|59.6|59.2|59.57|59.17|3
1740427500000|2025-02-24 20:05:00|59.58|59.18|59.58|59.18|59.6|59.2|59.57|59.17|5
1740427510000|2025-02-24 20:05:10|59.59|59.19|59.61|59.21|59.65|59.25|59.59|59.19|10
1740427520000|2025-02-24 20:05:20|59.62|59.22|59.58|59.18|59.62|59.22|59.54|59.14|9
1740427530000|2025-02-24 20:05:30|59.59|59.19|59.55|59.15|59.61|59.21|59.55|59.15|8
1740427540000|2025-02-24 20:05:40|59.54|59.14|59.56|59.16|59.61|59.21|59.52|59.12|12
1740427550000|2025-02-24 20:05:50|59.57|59.17|59.58|59.18|59.6|59.2|59.55|59.15|9
1740427560000|2025-02-24 20:06:00|59.59|59.19|59.58|59.18|59.61|59.21|59.58|59.18|4
1740427570000|2025-02-24 20:06:10|59.59|59.19|59.58|59.18|59.61|59.21|59.58|59.18|4
1740427580000|2025-02-24 20:06:20|59.59|59.19|59.61|59.21|59.65|59.25|59.59|59.19|9
1740427590000|2025-02-24 20:06:30|59.62|59.22|59.59|59.19|59.62|59.22|59.58|59.18|3
1740427600000|2025-02-24 20:06:40|59.58|59.18|59.6|59.2|59.6|59.2|59.58|59.18|3
1740427610000|2025-02-24 20:06:50|59.58|59.18|59.58|59.18|59.58|59.18|59.58|59.18|1
1740427620000|2025-02-24 20:07:00|59.57|59.17|59.57|59.17|59.58|59.18|59.57|59.17|3
1740427630000|2025-02-24 20:07:10|59.58|59.18|59.63|59.23|59.63|59.23|59.57|59.17|5
1740427640000|2025-02-24 20:07:20|59.62|59.22|59.62|59.22|59.62|59.22|59.59|59.19|5
1740427650000|2025-02-24 20:07:30|59.65|59.25|59.66|59.26|59.68|59.28|59.65|59.25|11
1740427660000|2025-02-24 20:07:40|59.67|59.27|59.67|59.27|59.68|59.28|59.6|59.2|11
1740427670000|2025-02-24 20:07:50|59.68|59.28|59.59|59.19|59.68|59.28|59.59|59.19|5
1740427680000|2025-02-24 20:08:00|59.6|59.2|59.69|59.29|59.69|59.29|59.6|59.2|9
1740427690000|2025-02-24 20:08:10|59.65|59.25|59.6|59.2|59.65|59.25|59.6|59.2|7
1740427700000|2025-02-24 20:08:20|59.61|59.21|59.69|59.29|59.69|59.29|59.6|59.2|10
1740427710000|2025-02-24 20:08:30|59.71|59.31|59.71|59.31|59.71|59.31|59.71|59.31|1
1740427720000|2025-02-24 20:08:40|59.68|59.28|59.67|59.27|59.68|59.28|59.67|59.27|2
1740427730000|2025-02-24 20:08:50|59.68|59.28|59.67|59.27|59.68|59.28|59.67|59.27|2
1740427740000|2025-02-24 20:09:00|59.68|59.28|59.7|59.3|59.74|59.34|59.68|59.28|8
1740427750000|2025-02-24 20:09:10|59.71|59.31|59.7|59.3|59.71|59.31|59.7|59.3|2
1740427770000|2025-02-24 20:09:30|59.67|59.27|59.68|59.28|59.72|59.32|59.67|59.27|8
1740427780000|2025-02-24 20:09:40|59.7|59.3|59.71|59.31|59.72|59.32|59.68|59.28|8
1740427800000|2025-02-24 20:10:00|59.7|59.3|59.7|59.3|59.7|59.3|59.7|59.3|1
1740427810000|2025-02-24 20:10:10|59.67|59.27|59.77|59.37|59.77|59.37|59.67|59.27|12
1740427820000|2025-02-24 20:10:20|59.78|59.38|59.8|59.4|59.81|59.41|59.74|59.34|13
1740427830000|2025-02-24 20:10:30|59.81|59.41|59.78|59.38|59.81|59.41|59.77|59.37|10
1740427840000|2025-02-24 20:10:40|59.79|59.39|59.79|59.39|59.82|59.42|59.78|59.38|13
1740427850000|2025-02-24 20:10:50|59.8|59.4|59.81|59.41|59.82|59.42|59.8|59.4|4
1740427860000|2025-02-24 20:11:00|59.82|59.42|59.8|59.4|59.82|59.42|59.8|59.4|2
1740427880000|2025-02-24 20:11:20|59.81|59.41|59.77|59.37|59.81|59.41|59.75|59.35|5
1740427890000|2025-02-24 20:11:30|59.78|59.38|59.81|59.41|59.81|59.41|59.78|59.38|4
1740427910000|2025-02-24 20:11:50|59.77|59.37|59.8|59.4|59.81|59.41|59.77|59.37|6
1740427920000|2025-02-24 20:12:00|59.77|59.37|59.8|59.4|59.8|59.4|59.77|59.37|4
1740427930000|2025-02-24 20:12:10|59.81|59.41|59.81|59.41|59.81|59.41|59.77|59.37|6
1740427940000|2025-02-24 20:12:20|59.77|59.37|59.73|59.33|59.77|59.37|59.72|59.32|5
1740427950000|2025-02-24 20:12:30|59.72|59.32|59.69|59.29|59.73|59.33|59.69|59.29|6
1740427960000|2025-02-24 20:12:40|59.7|59.3|59.68|59.28|59.72|59.32|59.67|59.27|8
1740427970000|2025-02-24 20:12:50|59.69|59.29|59.7|59.3|59.71|59.31|59.67|59.27|7
1740427980000|2025-02-24 20:13:00|59.71|59.31|59.71|59.31|59.71|59.31|59.71|59.31|1
1740427990000|2025-02-24 20:13:10|59.67|59.27|59.67|59.27|59.67|59.27|59.67|59.27|1
1740428000000|2025-02-24 20:13:20|59.68|59.28|59.68|59.28|59.68|59.28|59.68|59.28|1
1740428020000|2025-02-24 20:13:40|59.69|59.29|59.78|59.38|59.78|59.38|59.68|59.28|9
1740428030000|2025-02-24 20:13:50|59.79|59.39|59.82|59.42|59.82|59.42|59.79|59.39|3
1740428040000|2025-02-24 20:14:00|59.84|59.44|59.82|59.42|59.84|59.44|59.81|59.41|6
1740428070000|2025-02-24 20:14:30|59.78|59.38|59.79|59.39|59.79|59.39|59.78|59.38|2
1740428080000|2025-02-24 20:14:40|59.8|59.4|59.81|59.41|59.81|59.41|59.77|59.37|7
1740428100000|2025-02-24 20:15:00|59.8|59.4|59.7|59.3|59.8|59.4|59.69|59.29|10
1740428110000|2025-02-24 20:15:10|59.71|59.31|59.77|59.37|59.77|59.37|59.71|59.31|6
1740428120000|2025-02-24 20:15:20|59.76|59.36|59.79|59.39|59.79|59.39|59.74|59.34|14
1740428130000|2025-02-24 20:15:30|59.8|59.4|59.81|59.41|59.84|59.44|59.8|59.4|6
1740428140000|2025-02-24 20:15:40|59.84|59.44|59.83|59.43|59.84|59.44|59.81|59.41|3
1740428150000|2025-02-24 20:15:50|59.82|59.42|59.86|59.46|59.86|59.46|59.82|59.42|2
1740428160000|2025-02-24 20:16:00|59.85|59.45|59.92|59.52|59.93|59.53|59.85|59.45|12
1740428170000|2025-02-24 20:16:10|59.95|59.55|59.95|59.55|59.97|59.57|59.94|59.54|9
1740428180000|2025-02-24 20:16:20|59.94|59.54|59.91|59.51|59.94|59.54|59.9|59.5|4
1740428190000|2025-02-24 20:16:30|59.92|59.52|59.95|59.55|59.95|59.55|59.92|59.52|4
1740428200000|2025-02-24 20:16:40|59.92|59.52|59.98|59.58|60|59.6|59.89|59.49|12
1740428210000|2025-02-24 20:16:50|59.94|59.54|59.96|59.56|59.96|59.56|59.92|59.52|8
1740428220000|2025-02-24 20:17:00|59.94|59.54|59.92|59.52|59.97|59.57|59.9|59.5|9
1740428230000|2025-02-24 20:17:10|59.9|59.5|59.92|59.52|59.92|59.52|59.9|59.5|3
1740428240000|2025-02-24 20:17:20|59.93|59.53|59.85|59.45|59.93|59.53|59.85|59.45|5
1740428250000|2025-02-24 20:17:30|59.84|59.44|59.92|59.52|59.93|59.53|59.84|59.44|10
1740428260000|2025-02-24 20:17:40|59.88|59.48|59.91|59.51|59.91|59.51|59.88|59.48|4
1740428270000|2025-02-24 20:17:50|59.92|59.52|59.89|59.49|59.92|59.52|59.86|59.46|5
1740428280000|2025-02-24 20:18:00|59.9|59.5|59.83|59.43|59.91|59.51|59.83|59.43|9
1740428290000|2025-02-24 20:18:10|59.8|59.4|59.79|59.39|59.83|59.43|59.79|59.39|5
1740428300000|2025-02-24 20:18:20|59.8|59.4|59.82|59.42|59.82|59.42|59.79|59.39|5
1740428320000|2025-02-24 20:18:40|59.83|59.43|59.83|59.43|59.83|59.43|59.83|59.43|1
1740428340000|2025-02-24 20:19:00|59.79|59.39|59.8|59.4|59.8|59.4|59.79|59.39|2
1740428360000|2025-02-24 20:19:20|59.79|59.39|59.79|59.39|59.79|59.39|59.78|59.38|3
1740428370000|2025-02-24 20:19:30|59.8|59.4|59.75|59.35|59.82|59.42|59.75|59.35|7
1740428380000|2025-02-24 20:19:40|59.74|59.34|59.73|59.33|59.77|59.37|59.71|59.31|7
1740428390000|2025-02-24 20:19:50|59.76|59.36|59.81|59.41|59.82|59.42|59.76|59.36|12
1740428400000|2025-02-24 20:20:00|59.77|59.37|59.82|59.42|59.83|59.43|59.77|59.37|8
1740428410000|2025-02-24 20:20:10|59.84|59.44|59.78|59.38|59.84|59.44|59.78|59.38|8
1740428420000|2025-02-24 20:20:20|59.77|59.37|59.84|59.44|59.84|59.44|59.76|59.36|14
1740428430000|2025-02-24 20:20:30|59.85|59.45|59.91|59.51|59.92|59.52|59.85|59.45|11
1740428460000|2025-02-24 20:21:00|59.92|59.52|59.9|59.5|59.92|59.52|59.87|59.47|10
1740428470000|2025-02-24 20:21:10|59.91|59.51|59.88|59.48|59.91|59.51|59.85|59.45|10
1740428480000|2025-02-24 20:21:20|59.87|59.47|59.87|59.47|59.87|59.47|59.87|59.47|1
1740428500000|2025-02-24 20:21:40|59.88|59.48|59.87|59.47|59.88|59.48|59.87|59.47|2
1740428510000|2025-02-24 20:21:50|59.88|59.48|59.85|59.45|59.88|59.48|59.85|59.45|4
1740428520000|2025-02-24 20:22:00|59.82|59.42|59.82|59.42|59.83|59.43|59.82|59.42|3
1740428550000|2025-02-24 20:22:30|59.81|59.41|59.81|59.41|59.81|59.41|59.81|59.41|1
1740428560000|2025-02-24 20:22:40|59.82|59.42|59.82|59.42|59.82|59.42|59.82|59.42|1
1740428570000|2025-02-24 20:22:50|59.81|59.41|59.81|59.41|59.81|59.41|59.81|59.41|1
1740428590000|2025-02-24 20:23:10|59.78|59.38|59.78|59.38|59.78|59.38|59.78|59.38|1
1740428600000|2025-02-24 20:23:20|59.77|59.37|59.73|59.33|59.77|59.37|59.72|59.32|5
1740428620000|2025-02-24 20:23:40|59.69|59.29|59.69|59.29|59.69|59.29|59.69|59.29|1
1740428630000|2025-02-24 20:23:50|59.7|59.3|59.72|59.32|59.73|59.33|59.7|59.3|5
1740428640000|2025-02-24 20:24:00|59.69|59.29|59.79|59.39|59.79|59.39|59.69|59.29|9
1740428650000|2025-02-24 20:24:10|59.8|59.4|59.82|59.42|59.82|59.42|59.8|59.4|4
1740428670000|2025-02-24 20:24:30|59.81|59.41|59.73|59.33|59.81|59.41|59.73|59.33|5
1740428680000|2025-02-24 20:24:40|59.71|59.31|59.73|59.33|59.73|59.33|59.71|59.31|3
1740428690000|2025-02-24 20:24:50|59.69|59.29|59.71|59.31|59.71|59.31|59.69|59.29|3
1740428700000|2025-02-24 20:25:00|59.72|59.32|59.72|59.32|59.72|59.32|59.72|59.32|1
1740428720000|2025-02-24 20:25:20|59.67|59.27|59.68|59.28|59.68|59.28|59.67|59.27|2
1740428730000|2025-02-24 20:25:30|59.69|59.29|59.72|59.32|59.72|59.32|59.69|59.29|4
1740428740000|2025-02-24 20:25:40|59.68|59.28|59.69|59.29|59.69|59.29|59.68|59.28|2
1740428750000|2025-02-24 20:25:50|59.7|59.3|59.72|59.32|59.72|59.32|59.7|59.3|3
1740428770000|2025-02-24 20:26:10|59.68|59.28|59.7|59.3|59.7|59.3|59.68|59.28|3
1740428780000|2025-02-24 20:26:20|59.71|59.31|59.68|59.28|59.71|59.31|59.68|59.28|2
1740428790000|2025-02-24 20:26:30|59.69|59.29|59.71|59.31|59.72|59.32|59.68|59.28|8
1740428800000|2025-02-24 20:26:40|59.66|59.26|59.63|59.23|59.66|59.26|59.63|59.23|3
1740428810000|2025-02-24 20:26:50|59.61|59.21|59.62|59.22|59.62|59.22|59.61|59.21|2
1740428830000|2025-02-24 20:27:10|59.63|59.23|59.66|59.26|59.66|59.26|59.62|59.22|5
1740428840000|2025-02-24 20:27:20|59.67|59.27|59.7|59.3|59.7|59.3|59.67|59.27|4
1740428850000|2025-02-24 20:27:30|59.72|59.32|59.7|59.3|59.72|59.32|59.7|59.3|14
1740428860000|2025-02-24 20:27:40|59.72|59.32|59.67|59.27|59.72|59.32|59.63|59.23|9
1740428870000|2025-02-24 20:27:50|59.68|59.28|59.71|59.31|59.71|59.31|59.68|59.28|4
1740428880000|2025-02-24 20:28:00|59.67|59.27|59.71|59.31|59.71|59.31|59.67|59.27|5
1740428890000|2025-02-24 20:28:10|59.67|59.27|59.71|59.31|59.71|59.31|59.67|59.27|5
1740428900000|2025-02-24 20:28:20|59.7|59.3|59.63|59.23|59.7|59.3|59.61|59.21|6
1740428910000|2025-02-24 20:28:30|59.59|59.19|59.61|59.21|59.61|59.21|59.59|59.19|3
1740428920000|2025-02-24 20:28:40|59.62|59.22|59.59|59.19|59.63|59.23|59.59|59.19|4
1740428930000|2025-02-24 20:28:50|59.6|59.2|59.62|59.22|59.62|59.22|59.58|59.18|9
1740428940000|2025-02-24 20:29:00|59.58|59.18|59.61|59.21|59.61|59.21|59.58|59.18|4
1740428970000|2025-02-24 20:29:30|59.62|59.22|59.61|59.21|59.62|59.22|59.61|59.21|2
1740428990000|2025-02-24 20:29:50|59.62|59.22|59.62|59.22|59.62|59.22|59.61|59.21|3
1740429000000|2025-02-24 20:30:00|59.61|59.21|59.67|59.27|59.67|59.27|59.61|59.21|6
1740429010000|2025-02-24 20:30:10|59.68|59.28|59.61|59.21|59.7|59.3|59.6|59.2|9
1740429020000|2025-02-24 20:30:20|59.62|59.22|59.62|59.22|59.63|59.23|59.59|59.19|8
1740429040000|2025-02-24 20:30:40|59.57|59.17|59.51|59.11|59.57|59.17|59.51|59.11|4
1740429060000|2025-02-24 20:31:00|59.56|59.16|59.57|59.17|59.58|59.18|59.56|59.16|4
1740429080000|2025-02-24 20:31:20|59.63|59.23|59.65|59.25|59.67|59.27|59.63|59.23|5
1740429090000|2025-02-24 20:31:30|59.64|59.24|59.64|59.24|59.64|59.24|59.64|59.24|1
1740429100000|2025-02-24 20:31:40|59.58|59.18|59.58|59.18|59.58|59.18|59.58|59.18|1
1740429110000|2025-02-24 20:31:50|59.57|59.17|59.57|59.17|59.57|59.17|59.57|59.17|1
1740429120000|2025-02-24 20:32:00|59.58|59.18|59.58|59.18|59.58|59.18|59.58|59.18|1
1740429140000|2025-02-24 20:32:20|59.59|59.19|59.59|59.19|59.59|59.19|59.59|59.19|1
1740429150000|2025-02-24 20:32:30|59.6|59.2|59.72|59.32|59.72|59.32|59.6|59.2|31
1740429160000|2025-02-24 20:32:40|59.71|59.31|59.71|59.31|59.72|59.32|59.71|59.31|5
1740429170000|2025-02-24 20:32:50|59.72|59.32|59.73|59.33|59.73|59.33|59.72|59.32|2
1740429180000|2025-02-24 20:33:00|59.72|59.32|59.72|59.32|59.72|59.32|59.71|59.31|3
1740429190000|2025-02-24 20:33:10|59.73|59.33|59.76|59.36|59.76|59.36|59.73|59.33|5
1740429200000|2025-02-24 20:33:20|59.72|59.32|59.77|59.37|59.77|59.37|59.72|59.32|5
1740429210000|2025-02-24 20:33:30|59.78|59.38|59.81|59.41|59.81|59.41|59.78|59.38|3
1740429220000|2025-02-24 20:33:40|59.75|59.35|59.81|59.41|59.81|59.41|59.75|59.35|9
1740429230000|2025-02-24 20:33:50|59.77|59.37|59.81|59.41|59.81|59.41|59.77|59.37|5
1740429240000|2025-02-24 20:34:00|59.82|59.42|59.81|59.41|59.82|59.42|59.81|59.41|2
1740429250000|2025-02-24 20:34:10|59.82|59.42|59.82|59.42|59.82|59.42|59.82|59.42|1
1740429260000|2025-02-24 20:34:20|59.83|59.43|59.82|59.42|59.83|59.43|59.82|59.42|2
1740429270000|2025-02-24 20:34:30|59.84|59.44|59.91|59.51|59.91|59.51|59.84|59.44|6
1740429280000|2025-02-24 20:34:40|59.92|59.52|59.91|59.51|59.92|59.52|59.87|59.47|13
1740429290000|2025-02-24 20:34:50|59.92|59.52|59.92|59.52|59.92|59.52|59.92|59.52|1
1740429300000|2025-02-24 20:35:00|59.91|59.51|59.92|59.52|59.92|59.52|59.91|59.51|2
1740429310000|2025-02-24 20:35:10|59.95|59.55|59.93|59.53|60.03|59.63|59.93|59.53|16
1740429320000|2025-02-24 20:35:20|59.89|59.49|59.92|59.52|59.92|59.52|59.89|59.49|4
1740429330000|2025-02-24 20:35:30|59.88|59.48|59.88|59.48|59.92|59.52|59.88|59.48|6
1740429340000|2025-02-24 20:35:40|59.89|59.49|59.91|59.51|59.91|59.51|59.88|59.48|7
1740429350000|2025-02-24 20:35:50|59.92|59.52|59.88|59.48|59.92|59.52|59.88|59.48|6
1740429360000|2025-02-24 20:36:00|59.85|59.45|59.93|59.53|59.93|59.53|59.85|59.45|8
1740429370000|2025-02-24 20:36:10|59.89|59.49|59.93|59.53|59.93|59.53|59.89|59.49|5
1740429380000|2025-02-24 20:36:20|59.92|59.52|59.92|59.52|59.92|59.52|59.92|59.52|1
1740429420000|2025-02-24 20:37:00|59.96|59.56|59.98|59.58|59.98|59.58|59.93|59.53|7
1740429430000|2025-02-24 20:37:10|59.99|59.59|59.9|59.5|59.99|59.59|59.89|59.49|11
1740429440000|2025-02-24 20:37:20|59.91|59.51|59.92|59.52|59.92|59.52|59.91|59.51|2
1740429460000|2025-02-24 20:37:40|59.91|59.51|59.91|59.51|59.91|59.51|59.91|59.51|1
1740429480000|2025-02-24 20:38:00|59.92|59.52|59.9|59.5|59.92|59.52|59.89|59.49|5
1740429490000|2025-02-24 20:38:10|59.91|59.51|59.91|59.51|59.92|59.52|59.88|59.48|8
1740429520000|2025-02-24 20:38:40|59.92|59.52|59.91|59.51|59.92|59.52|59.91|59.51|2
1740429540000|2025-02-24 20:39:00|59.92|59.52|59.92|59.52|59.92|59.52|59.92|59.52|1
1740429550000|2025-02-24 20:39:10|59.93|59.53|59.93|59.53|59.93|59.53|59.93|59.53|1
1740429570000|2025-02-24 20:39:30|59.92|59.52|59.9|59.5|59.92|59.52|59.9|59.5|2
1740429580000|2025-02-24 20:39:40|59.91|59.51|59.92|59.52|59.92|59.52|59.91|59.51|2
1740429590000|2025-02-24 20:39:50|59.93|59.53|59.91|59.51|59.93|59.53|59.9|59.5|3
1740429600000|2025-02-24 20:40:00|59.92|59.52|59.93|59.53|59.93|59.53|59.92|59.52|2
1740429610000|2025-02-24 20:40:10|59.9|59.5|59.93|59.53|59.93|59.53|59.9|59.5|4
1740429620000|2025-02-24 20:40:20|59.89|59.49|59.92|59.52|59.92|59.52|59.89|59.49|4
1740429630000|2025-02-24 20:40:30|59.88|59.48|59.9|59.5|59.9|59.5|59.88|59.48|3
1740429640000|2025-02-24 20:40:40|59.91|59.51|59.91|59.51|59.91|59.51|59.91|59.51|1
1740429670000|2025-02-24 20:41:10|59.92|59.52|59.92|59.52|59.92|59.52|59.92|59.52|1
1740429680000|2025-02-24 20:41:20|59.91|59.51|59.89|59.49|59.92|59.52|59.88|59.48|20
1740429690000|2025-02-24 20:41:30|59.9|59.5|59.92|59.52|59.92|59.52|59.9|59.5|3
1740429760000|2025-02-24 20:42:40|59.89|59.49|59.88|59.48|59.92|59.52|59.88|59.48|8
1740429770000|2025-02-24 20:42:50|59.89|59.49|59.91|59.51|59.92|59.52|59.88|59.48|7
1740429780000|2025-02-24 20:43:00|59.87|59.47|59.91|59.51|59.91|59.51|59.85|59.45|9
1740429790000|2025-02-24 20:43:10|59.87|59.47|59.84|59.44|59.87|59.47|59.84|59.44|6
1740429800000|2025-02-24 20:43:20|59.83|59.43|59.83|59.43|59.83|59.43|59.83|59.43|1
1740429810000|2025-02-24 20:43:30|59.82|59.42|59.79|59.39|59.82|59.42|59.78|59.38|3
1740429820000|2025-02-24 20:43:40|59.8|59.4|59.82|59.42|59.82|59.42|59.78|59.38|6
1740429830000|2025-02-24 20:43:50|59.78|59.38|59.82|59.42|59.82|59.42|59.78|59.38|4
1740429840000|2025-02-24 20:44:00|59.77|59.37|59.81|59.41|59.81|59.41|59.77|59.37|5
1740429850000|2025-02-24 20:44:10|59.77|59.37|59.81|59.41|59.81|59.41|59.77|59.37|5
1740429860000|2025-02-24 20:44:20|59.82|59.42|59.82|59.42|59.82|59.42|59.77|59.37|8
1740429870000|2025-02-24 20:44:30|59.84|59.44|59.84|59.44|59.85|59.45|59.82|59.42|16
1740429880000|2025-02-24 20:44:40|59.78|59.38|59.82|59.42|59.82|59.42|59.78|59.38|5
1740429890000|2025-02-24 20:44:50|59.83|59.43|59.84|59.44|59.84|59.44|59.83|59.43|2
1740429900000|2025-02-24 20:45:00|59.81|59.41|59.81|59.41|59.82|59.42|59.78|59.38|10
1740429910000|2025-02-24 20:45:10|59.82|59.42|59.85|59.45|59.85|59.45|59.82|59.42|5
1740429920000|2025-02-24 20:45:20|59.84|59.44|59.83|59.43|59.85|59.45|59.79|59.39|9
1740429930000|2025-02-24 20:45:30|59.84|59.44|59.85|59.45|59.85|59.45|59.83|59.43|4
1740429940000|2025-02-24 20:45:40|59.78|59.38|59.83|59.43|59.83|59.43|59.78|59.38|6
1740429950000|2025-02-24 20:45:50|59.84|59.44|59.85|59.45|59.85|59.45|59.84|59.44|4
1740429960000|2025-02-24 20:46:00|59.86|59.46|59.9|59.5|59.9|59.5|59.86|59.46|3
1740429970000|2025-02-24 20:46:10|59.84|59.44|59.92|59.52|59.92|59.52|59.84|59.44|30
1740429980000|2025-02-24 20:46:20|59.93|59.53|59.92|59.52|59.93|59.53|59.87|59.47|17
1740429990000|2025-02-24 20:46:30|59.87|59.47|59.88|59.48|59.88|59.48|59.87|59.47|2
1740430000000|2025-02-24 20:46:40|59.89|59.49|59.93|59.53|59.93|59.53|59.89|59.49|7
1740430010000|2025-02-24 20:46:50|59.94|59.54|59.96|59.56|59.96|59.56|59.94|59.54|3
1740430020000|2025-02-24 20:47:00|59.89|59.49|59.94|59.54|59.94|59.54|59.89|59.49|8
1740430030000|2025-02-24 20:47:10|59.95|59.55|59.95|59.55|59.95|59.55|59.95|59.55|1
1740430040000|2025-02-24 20:47:20|59.96|59.56|59.96|59.56|59.99|59.59|59.91|59.51|8
1740430050000|2025-02-24 20:47:30|59.97|59.57|60|59.6|60|59.6|59.97|59.57|4
1740430060000|2025-02-24 20:47:40|59.95|59.55|59.93|59.53|59.95|59.55|59.91|59.51|6
1740430070000|2025-02-24 20:47:50|59.94|59.54|59.94|59.54|59.94|59.54|59.94|59.54|1
1740430080000|2025-02-24 20:48:00|59.95|59.55|59.98|59.58|60.03|59.63|59.93|59.53|12
1740430100000|2025-02-24 20:48:20|59.94|59.54|59.95|59.55|59.95|59.55|59.94|59.54|2
1740430110000|2025-02-24 20:48:30|59.97|59.57|60|59.6|60|59.6|59.97|59.57|4
1740430120000|2025-02-24 20:48:40|59.95|59.55|59.94|59.54|59.95|59.55|59.94|59.54|2
1740430130000|2025-02-24 20:48:50|59.95|59.55|59.97|59.57|60|59.6|59.95|59.55|7
1740430140000|2025-02-24 20:49:00|59.96|59.56|59.99|59.59|59.99|59.59|59.96|59.56|4
1740430150000|2025-02-24 20:49:10|60.01|59.61|60|59.6|60.02|59.62|60|59.6|8
1740430160000|2025-02-24 20:49:20|60.02|59.62|60.01|59.61|60.02|59.62|60|59.6|18
1740430170000|2025-02-24 20:49:30|60.02|59.62|60.03|59.63|60.04|59.64|60.02|59.62|5
1740430180000|2025-02-24 20:49:40|60.02|59.62|60.03|59.63|60.03|59.63|60.02|59.62|2
1740430190000|2025-02-24 20:49:50|59.97|59.57|60.02|59.62|60.02|59.62|59.97|59.57|6
1740430200000|2025-02-24 20:50:00|60.03|59.63|59.99|59.59|60.03|59.63|59.97|59.57|8
1740430210000|2025-02-24 20:50:10|59.98|59.58|59.91|59.51|59.98|59.58|59.9|59.5|4
1740430220000|2025-02-24 20:50:20|59.92|59.52|59.89|59.49|59.94|59.54|59.88|59.48|5
1740430230000|2025-02-24 20:50:30|59.9|59.5|59.9|59.5|59.92|59.52|59.88|59.48|6
1740430240000|2025-02-24 20:50:40|59.91|59.51|59.89|59.49|59.92|59.52|59.88|59.48|9
1740430250000|2025-02-24 20:50:50|59.9|59.5|59.92|59.52|59.92|59.52|59.88|59.48|8
1740430260000|2025-02-24 20:51:00|59.87|59.47|59.87|59.47|59.89|59.49|59.87|59.47|9
1740430270000|2025-02-24 20:51:10|59.86|59.46|59.9|59.5|59.9|59.5|59.79|59.39|10
1740430280000|2025-02-24 20:51:20|59.91|59.51|59.91|59.51|59.92|59.52|59.87|59.47|7
1740430290000|2025-02-24 20:51:30|59.85|59.45|59.92|59.52|59.92|59.52|59.85|59.45|9
1740430300000|2025-02-24 20:51:40|59.91|59.51|59.92|59.52|59.92|59.52|59.91|59.51|2
1740430320000|2025-02-24 20:52:00|59.93|59.53|59.97|59.57|59.97|59.57|59.92|59.52|6
1740430330000|2025-02-24 20:52:10|59.98|59.58|59.95|59.55|60|59.6|59.95|59.55|6
1740430340000|2025-02-24 20:52:20|59.89|59.49|59.9|59.5|59.93|59.53|59.89|59.49|7
1740430350000|2025-02-24 20:52:30|59.91|59.51|59.86|59.46|59.93|59.53|59.83|59.43|11
1740430360000|2025-02-24 20:52:40|59.87|59.47|59.9|59.5|59.9|59.5|59.87|59.47|4
1740430390000|2025-02-24 20:53:10|59.85|59.45|59.83|59.43|59.89|59.49|59.82|59.42|8
1740430400000|2025-02-24 20:53:20|59.79|59.39|59.82|59.42|59.82|59.42|59.79|59.39|4
1740430410000|2025-02-24 20:53:30|59.83|59.43|59.74|59.34|59.83|59.43|59.74|59.34|12
1740430420000|2025-02-24 20:53:40|59.75|59.35|59.72|59.32|59.79|59.39|59.7|59.3|10
1740430440000|2025-02-24 20:54:00|59.73|59.33|59.7|59.3|59.73|59.33|59.68|59.28|4
1740430450000|2025-02-24 20:54:10|59.71|59.31|59.71|59.31|59.72|59.32|59.66|59.26|10
1740430460000|2025-02-24 20:54:20|59.72|59.32|59.74|59.34|59.74|59.34|59.72|59.32|5
1740430470000|2025-02-24 20:54:30|59.68|59.28|59.7|59.3|59.7|59.3|59.68|59.28|3
1740430480000|2025-02-24 20:54:40|59.71|59.31|59.73|59.33|59.73|59.33|59.71|59.31|5
1740430490000|2025-02-24 20:54:50|59.67|59.27|59.71|59.31|59.72|59.32|59.67|59.27|7
1740430510000|2025-02-24 20:55:10|59.72|59.32|59.72|59.32|59.72|59.32|59.72|59.32|1
1740430560000|2025-02-24 20:56:00|59.68|59.28|59.69|59.29|59.69|59.29|59.68|59.28|2
1740430570000|2025-02-24 20:56:10|59.7|59.3|59.66|59.26|59.72|59.32|59.66|59.26|7
1740430590000|2025-02-24 20:56:30|59.64|59.24|59.64|59.24|59.7|59.3|59.64|59.24|7
1740430600000|2025-02-24 20:56:40|59.63|59.23|59.65|59.25|59.65|59.25|59.63|59.23|3
1740430610000|2025-02-24 20:56:50|59.62|59.22|59.61|59.21|59.64|59.24|59.59|59.19|6
1740430620000|2025-02-24 20:57:00|59.62|59.22|59.62|59.22|59.62|59.22|59.59|59.19|5
1740430630000|2025-02-24 20:57:10|59.59|59.19|59.59|59.19|59.62|59.22|59.58|59.18|6
1740430640000|2025-02-24 20:57:20|59.6|59.2|59.54|59.14|59.6|59.2|59.53|59.13|4
1740430650000|2025-02-24 20:57:30|59.55|59.15|59.53|59.13|59.55|59.15|59.51|59.11|4
1740430660000|2025-02-24 20:57:40|59.54|59.14|59.54|59.14|59.54|59.14|59.53|59.13|3
1740430670000|2025-02-24 20:57:50|59.55|59.15|59.53|59.13|59.55|59.15|59.49|59.09|10
1740430680000|2025-02-24 20:58:00|59.54|59.14|59.54|59.14|59.54|59.14|59.54|59.14|1
1740430690000|2025-02-24 20:58:10|59.48|59.08|59.53|59.13|59.53|59.13|59.48|59.08|6
1740430700000|2025-02-24 20:58:20|59.54|59.14|59.5|59.1|59.55|59.15|59.48|59.08|7
1740430710000|2025-02-24 20:58:30|59.51|59.11|59.53|59.13|59.53|59.13|59.51|59.11|3
1740430720000|2025-02-24 20:58:40|59.54|59.14|59.5|59.1|59.55|59.15|59.48|59.08|7
1740430730000|2025-02-24 20:58:50|59.51|59.11|59.54|59.14|59.54|59.14|59.51|59.11|4
1740430740000|2025-02-24 20:59:00|59.55|59.15|59.51|59.11|59.55|59.15|59.48|59.08|5
1740430750000|2025-02-24 20:59:10|59.52|59.12|59.5|59.1|59.52|59.12|59.48|59.08|6
1740430760000|2025-02-24 20:59:20|59.51|59.11|59.53|59.13|59.53|59.13|59.51|59.11|3
1740430770000|2025-02-24 20:59:30|59.54|59.14|59.52|59.12|59.54|59.14|59.48|59.08|8
1740430780000|2025-02-24 20:59:40|59.53|59.13|59.51|59.11|59.53|59.13|59.48|59.08|5
1740430790000|2025-02-24 20:59:50|59.52|59.12|59.51|59.11|59.53|59.13|59.51|59.11|5
1740430800000|2025-02-24 21:00:00|59.47|59.07|59.53|59.13|59.53|59.13|59.47|59.07|9
1740430810000|2025-02-24 21:00:10|59.54|59.14|59.55|59.15|59.55|59.15|59.53|59.13|14
1740430820000|2025-02-24 21:00:20|59.48|59.08|59.51|59.11|59.51|59.11|59.48|59.08|4
1740430830000|2025-02-24 21:00:30|59.52|59.12|59.54|59.14|59.54|59.14|59.52|59.12|3
1740430840000|2025-02-24 21:00:40|59.55|59.15|59.55|59.15|59.55|59.15|59.55|59.15|1
1740430850000|2025-02-24 21:00:50|59.56|59.16|59.53|59.13|59.56|59.16|59.53|59.13|2
1740430860000|2025-02-24 21:01:00|59.54|59.14|59.49|59.09|59.55|59.15|59.49|59.09|6
1740430870000|2025-02-24 21:01:10|59.5|59.1|59.44|59.04|59.53|59.13|59.44|59.04|8
1740430880000|2025-02-24 21:01:20|59.47|59.07|59.51|59.11|59.51|59.11|59.47|59.07|5
1740430890000|2025-02-24 21:01:30|59.5|59.1|59.5|59.1|59.5|59.1|59.45|59.05|7
1740430900000|2025-02-24 21:01:40|59.51|59.11|59.51|59.11|59.52|59.12|59.51|59.11|3
1740430920000|2025-02-24 21:02:00|59.45|59.05|59.43|59.03|59.5|59.1|59.43|59.03|8
1740430930000|2025-02-24 21:02:10|59.44|59.04|59.42|59.02|59.44|59.04|59.39|58.99|7
1740430950000|2025-02-24 21:02:30|59.43|59.03|59.42|59.02|59.44|59.04|59.42|59.02|4
1740430960000|2025-02-24 21:02:40|59.43|59.03|59.46|59.06|59.53|59.13|59.43|59.03|15
1740430970000|2025-02-24 21:02:50|59.45|59.05|59.45|59.05|59.45|59.05|59.44|59.04|5
1740430980000|2025-02-24 21:03:00|59.46|59.06|59.44|59.04|59.46|59.06|59.43|59.03|3
1740430990000|2025-02-24 21:03:10|59.39|58.99|59.43|59.03|59.43|59.03|59.39|58.99|5
1740431000000|2025-02-24 21:03:20|59.38|58.98|59.42|59.02|59.42|59.02|59.38|58.98|5
1740431010000|2025-02-24 21:03:30|59.41|59.01|59.39|58.99|59.41|59.01|59.39|58.99|3
1740431020000|2025-02-24 21:03:40|59.38|58.98|59.33|58.93|59.38|58.98|59.3|58.9|6
1740431030000|2025-02-24 21:03:50|59.34|58.94|59.33|58.93|59.35|58.95|59.33|58.93|3
1740431040000|2025-02-24 21:04:00|59.34|58.94|59.32|58.92|59.34|58.94|59.28|58.88|8
1740431050000|2025-02-24 21:04:10|59.33|58.93|59.33|58.93|59.33|58.93|59.32|58.92|3
1740431060000|2025-02-24 21:04:20|59.34|58.94|59.31|58.91|59.34|58.94|59.29|58.89|6
1740431070000|2025-02-24 21:04:30|59.32|58.92|59.32|58.92|59.32|58.92|59.32|58.92|1
1740431080000|2025-02-24 21:04:40|59.33|58.93|59.33|58.93|59.33|58.93|59.31|58.91|4
1740431090000|2025-02-24 21:04:50|59.31|58.91|59.25|58.85|59.32|58.92|59.25|58.85|8
1740431100000|2025-02-24 21:05:00|59.21|58.81|59.26|58.86|59.26|58.86|59.19|58.79|5
1740431110000|2025-02-24 21:05:10|59.19|58.79|59.16|58.76|59.21|58.81|59.16|58.76|8
1740431120000|2025-02-24 21:05:20|59.19|58.79|59.13|58.73|59.2|58.8|59.13|58.73|7
1740431130000|2025-02-24 21:05:30|59.14|58.74|59.1|58.7|59.14|58.74|59.09|58.69|5
1740431140000|2025-02-24 21:05:40|59.11|58.71|59.13|58.73|59.13|58.73|59.1|58.7|5
1740431150000|2025-02-24 21:05:50|59.08|58.68|59.19|58.79|59.21|58.81|59.08|58.68|13
1740431160000|2025-02-24 21:06:00|59.18|58.78|59.22|58.82|59.22|58.82|59.18|58.78|7
1740431170000|2025-02-24 21:06:10|59.23|58.83|59.19|58.79|59.23|58.83|59.17|58.77|7
1740431180000|2025-02-24 21:06:20|59.2|58.8|59.22|58.82|59.22|58.82|59.19|58.79|5
1740431190000|2025-02-24 21:06:30|59.21|58.81|59.21|58.81|59.21|58.81|59.15|58.75|8
1740431200000|2025-02-24 21:06:40|59.22|58.82|59.18|58.78|59.23|58.83|59.17|58.77|4
1740431210000|2025-02-24 21:06:50|59.19|58.79|59.2|58.8|59.2|58.8|59.19|58.79|2
1740431220000|2025-02-24 21:07:00|59.21|58.81|59.32|58.92|59.32|58.92|59.21|58.81|11
1740431230000|2025-02-24 21:07:10|59.33|58.93|59.34|58.94|59.35|58.95|59.32|58.92|7
1740431240000|2025-02-24 21:07:20|59.27|58.87|59.31|58.91|59.31|58.91|59.27|58.87|5
1740431250000|2025-02-24 21:07:30|59.32|58.92|59.23|58.83|59.32|58.92|59.21|58.81|9
1740431260000|2025-02-24 21:07:40|59.19|58.79|59.21|58.81|59.21|58.81|59.19|58.79|3
1740431270000|2025-02-24 21:07:50|59.22|58.82|59.22|58.82|59.22|58.82|59.22|58.82|1
1740431280000|2025-02-24 21:08:00|59.23|58.83|59.22|58.82|59.23|58.83|59.22|58.82|2
1740431290000|2025-02-24 21:08:10|59.17|58.77|59.18|58.78|59.18|58.78|59.17|58.77|2
1740431300000|2025-02-24 21:08:20|59.19|58.79|59.22|58.82|59.22|58.82|59.18|58.78|7
1740431310000|2025-02-24 21:08:30|59.23|58.83|59.24|58.84|59.24|58.84|59.22|58.82|6
1740431320000|2025-02-24 21:08:40|59.25|58.85|59.26|58.86|59.26|58.86|59.25|58.85|2
1740431330000|2025-02-24 21:08:50|59.29|58.89|59.29|58.89|59.29|58.89|59.29|58.89|1
1740431350000|2025-02-24 21:09:10|59.33|58.93|59.33|58.93|59.33|58.93|59.32|58.92|3
1740431360000|2025-02-24 21:09:20|59.34|58.94|59.32|58.92|59.35|58.95|59.32|58.92|3
1740431370000|2025-02-24 21:09:30|59.33|58.93|59.33|58.93|59.33|58.93|59.32|58.92|5
1740431380000|2025-02-24 21:09:40|59.34|58.94|59.34|58.94|59.34|58.94|59.34|58.94|1
1740431390000|2025-02-24 21:09:50|59.27|58.87|59.31|58.91|59.31|58.91|59.27|58.87|5
1740431400000|2025-02-24 21:10:00|59.32|58.92|59.34|58.94|59.34|58.94|59.32|58.92|3
1740431410000|2025-02-24 21:10:10|59.32|58.92|59.22|58.82|59.33|58.93|59.22|58.82|7
1740431420000|2025-02-24 21:10:20|59.21|58.81|59.21|58.81|59.21|58.81|59.18|58.78|5
1740431430000|2025-02-24 21:10:30|59.22|58.82|59.22|58.82|59.22|58.82|59.22|58.82|1
1740431460000|2025-02-24 21:11:00|59.23|58.83|59.26|58.86|59.27|58.87|59.22|58.82|10
1740431470000|2025-02-24 21:11:10|59.22|58.82|59.23|58.83|59.27|58.87|59.19|58.79|14
1740431480000|2025-02-24 21:11:20|59.22|58.82|59.19|58.79|59.22|58.82|59.18|58.78|5
1740431490000|2025-02-24 21:11:30|59.2|58.8|59.22|58.82|59.22|58.82|59.2|58.8|5
1740431500000|2025-02-24 21:11:40|59.17|58.77|59.13|58.73|59.17|58.77|59.13|58.73|3
1740431510000|2025-02-24 21:11:50|59.14|58.74|59.21|58.81|59.21|58.81|59.14|58.74|6
1740431520000|2025-02-24 21:12:00|59.23|58.83|59.27|58.87|59.27|58.87|59.23|58.83|8
1740431530000|2025-02-24 21:12:10|59.28|58.88|59.29|58.89|59.29|58.89|59.28|58.88|2
1740431550000|2025-02-24 21:12:30|59.31|58.91|59.31|58.91|59.31|58.91|59.31|58.91|1
1740431560000|2025-02-24 21:12:40|59.3|58.9|59.31|58.91|59.31|58.91|59.3|58.9|4
1740431570000|2025-02-24 21:12:50|59.3|58.9|59.3|58.9|59.31|58.91|59.3|58.9|3
1740431580000|2025-02-24 21:13:00|59.31|58.91|59.3|58.9|59.31|58.91|59.3|58.9|2
1740431590000|2025-02-24 21:13:10|59.31|58.91|59.27|58.87|59.31|58.91|59.27|58.87|7
1740431610000|2025-02-24 21:13:30|59.26|58.86|59.29|58.89|59.29|58.89|59.26|58.86|3
1740431620000|2025-02-24 21:13:40|59.3|58.9|59.31|58.91|59.31|58.91|59.3|58.9|4
1740431630000|2025-02-24 21:13:50|59.3|58.9|59.3|58.9|59.3|58.9|59.3|58.9|1
1740431640000|2025-02-24 21:14:00|59.31|58.91|59.28|58.88|59.31|58.91|59.26|58.86|5
1740431650000|2025-02-24 21:14:10|59.29|58.89|59.31|58.91|59.31|58.91|59.27|58.87|9
1740431660000|2025-02-24 21:14:20|59.3|58.9|59.3|58.9|59.3|58.9|59.26|58.86|5
1740431670000|2025-02-24 21:14:30|59.29|58.89|59.3|58.9|59.3|58.9|59.29|58.89|2
1740431680000|2025-02-24 21:14:40|59.26|58.86|59.22|58.82|59.28|58.88|59.19|58.79|9
1740431690000|2025-02-24 21:14:50|59.24|58.84|59.19|58.79|59.25|58.85|59.17|58.77|10
1740431700000|2025-02-24 21:15:00|59.2|58.8|59.2|58.8|59.21|58.81|59.17|58.77|9
1740431710000|2025-02-24 21:15:10|59.21|58.81|59.21|58.81|59.21|58.81|59.2|58.8|3
1740431720000|2025-02-24 21:15:20|59.2|58.8|59.21|58.81|59.21|58.81|59.2|58.8|4
1740431740000|2025-02-24 21:15:40|59.24|58.84|59.2|58.8|59.24|58.84|59.2|58.8|6
1740431750000|2025-02-24 21:15:50|59.21|58.81|59.24|58.84|59.24|58.84|59.21|58.81|3
1740431760000|2025-02-24 21:16:00|59.25|58.85|59.3|58.9|59.3|58.9|59.25|58.85|6
1740431770000|2025-02-24 21:16:10|59.31|58.91|59.3|58.9|59.31|58.91|59.3|58.9|6
1740431780000|2025-02-24 21:16:20|59.31|58.91|59.3|58.9|59.31|58.91|59.3|58.9|2
1740431790000|2025-02-24 21:16:30|59.31|58.91|59.31|58.91|59.31|58.91|59.3|58.9|5
1740431800000|2025-02-24 21:16:40|59.3|58.9|59.3|58.9|59.31|58.91|59.3|58.9|5
1740431810000|2025-02-24 21:16:50|59.32|58.92|59.39|58.99|59.39|58.99|59.32|58.92|7
1740431820000|2025-02-24 21:17:00|59.38|58.98|59.4|59|59.4|59|59.38|58.98|2
1740431830000|2025-02-24 21:17:10|59.39|58.99|59.4|59|59.41|59.01|59.33|58.93|10
1740431840000|2025-02-24 21:17:20|59.39|58.99|59.39|58.99|59.39|58.99|59.39|58.99|1
1740431850000|2025-02-24 21:17:30|59.4|59|59.4|59|59.41|59.01|59.36|58.96|8
1740431860000|2025-02-24 21:17:40|59.36|58.96|59.38|58.98|59.4|59|59.36|58.96|8
1740431870000|2025-02-24 21:17:50|59.36|58.96|59.44|59.04|59.44|59.04|59.36|58.96|12
1740431880000|2025-02-24 21:18:00|59.46|59.06|59.46|59.06|59.48|59.08|59.43|59.03|12
1740431890000|2025-02-24 21:18:10|59.47|59.07|59.37|58.97|59.47|59.07|59.37|58.97|6
1740431900000|2025-02-24 21:18:20|59.38|58.98|59.49|59.09|59.49|59.09|59.38|58.98|8
1740431910000|2025-02-24 21:18:30|59.44|59.04|59.37|58.97|59.44|59.04|59.37|58.97|5
1740431920000|2025-02-24 21:18:40|59.38|58.98|59.41|59.01|59.41|59.01|59.37|58.97|7
1740431930000|2025-02-24 21:18:50|59.4|59|59.41|59.01|59.41|59.01|59.4|59|2
1740431940000|2025-02-24 21:19:00|59.4|59|59.41|59.01|59.41|59.01|59.37|58.97|8
1740431950000|2025-02-24 21:19:10|59.4|59|59.41|59.01|59.41|59.01|59.4|59|4
1740431960000|2025-02-24 21:19:20|59.4|59|59.38|58.98|59.41|59.01|59.38|58.98|5
1740431970000|2025-02-24 21:19:30|59.39|58.99|59.37|58.97|59.41|59.01|59.36|58.96|5
1740431980000|2025-02-24 21:19:40|59.38|58.98|59.4|59|59.41|59.01|59.38|58.98|5
1740431990000|2025-02-24 21:19:50|59.39|58.99|59.4|59|59.4|59|59.39|58.99|4
1740432000000|2025-02-24 21:20:00|59.39|58.99|59.39|58.99|59.4|59|59.39|58.99|3
1740432010000|2025-02-24 21:20:10|59.4|59|59.37|58.97|59.41|59.01|59.37|58.97|6
1740432020000|2025-02-24 21:20:20|59.38|58.98|59.41|59.01|59.41|59.01|59.38|58.98|4
1740432030000|2025-02-24 21:20:30|59.42|59.02|59.48|59.08|59.48|59.08|59.42|59.02|8
1740432040000|2025-02-24 21:20:40|59.49|59.09|59.41|59.01|59.49|59.09|59.4|59|9
1740432050000|2025-02-24 21:20:50|59.4|59|59.4|59|59.41|59.01|59.4|59|3
1740432060000|2025-02-24 21:21:00|59.41|59.01|59.41|59.01|59.41|59.01|59.41|59.01|1
1740432080000|2025-02-24 21:21:20|59.4|59|59.37|58.97|59.41|59.01|59.37|58.97|5
1740432090000|2025-02-24 21:21:30|59.38|58.98|59.41|59.01|59.41|59.01|59.38|58.98|5
1740432110000|2025-02-24 21:21:50|59.4|59|59.4|59|59.41|59.01|59.4|59|7
1740432120000|2025-02-24 21:22:00|59.41|59.01|59.41|59.01|59.41|59.01|59.41|59.01|1
1740432140000|2025-02-24 21:22:20|59.42|59.02|59.49|59.09|59.49|59.09|59.42|59.02|7
1740432150000|2025-02-24 21:22:30|59.48|59.08|59.49|59.09|59.49|59.09|59.48|59.08|4
1740432160000|2025-02-24 21:22:40|59.4|59|59.45|59.05|59.45|59.05|59.39|58.99|8
1740432170000|2025-02-24 21:22:50|59.46|59.06|59.49|59.09|59.49|59.09|59.46|59.06|5
1740432200000|2025-02-24 21:23:20|59.5|59.1|59.5|59.1|59.5|59.1|59.49|59.09|3
1740432210000|2025-02-24 21:23:30|59.49|59.09|59.51|59.11|59.52|59.12|59.49|59.09|9
1740432220000|2025-02-24 21:23:40|59.5|59.1|59.51|59.11|59.51|59.11|59.5|59.1|2
1740432230000|2025-02-24 21:23:50|59.5|59.1|59.52|59.12|59.52|59.12|59.5|59.1|5
1740432240000|2025-02-24 21:24:00|59.55|59.15|59.59|59.19|59.59|59.19|59.55|59.15|7
1740432250000|2025-02-24 21:24:10|59.58|59.18|59.6|59.2|59.6|59.2|59.54|59.14|8
1740432260000|2025-02-24 21:24:20|59.59|59.19|59.61|59.21|59.61|59.21|59.59|59.19|3
1740432270000|2025-02-24 21:24:30|59.6|59.2|59.6|59.2|59.6|59.2|59.6|59.2|1
1740432280000|2025-02-24 21:24:40|59.61|59.21|59.65|59.25|59.65|59.25|59.6|59.2|4
1740432290000|2025-02-24 21:24:50|59.66|59.26|59.58|59.18|59.66|59.26|59.58|59.18|5
1740432300000|2025-02-24 21:25:00|59.59|59.19|59.61|59.21|59.61|59.21|59.59|59.19|3
1740432310000|2025-02-24 21:25:10|59.6|59.2|59.68|59.28|59.68|59.28|59.6|59.2|8
1740432320000|2025-02-24 21:25:20|59.69|59.29|59.65|59.25|59.69|59.29|59.64|59.24|6
1740432330000|2025-02-24 21:25:30|59.66|59.26|59.66|59.26|59.67|59.27|59.65|59.25|7
1740432340000|2025-02-24 21:25:40|59.67|59.27|59.67|59.27|59.67|59.27|59.66|59.26|3
1740432350000|2025-02-24 21:25:50|59.66|59.26|59.66|59.26|59.67|59.27|59.66|59.26|7
1740432360000|2025-02-24 21:26:00|59.67|59.27|59.66|59.26|59.67|59.27|59.66|59.26|2
1740432370000|2025-02-24 21:26:10|59.67|59.27|59.7|59.3|59.7|59.3|59.66|59.26|6
1740432380000|2025-02-24 21:26:20|59.66|59.26|59.66|59.26|59.66|59.26|59.66|59.26|1
1740432390000|2025-02-24 21:26:30|59.68|59.28|59.68|59.28|59.68|59.28|59.67|59.27|5
1740432400000|2025-02-24 21:26:40|59.67|59.27|59.68|59.28|59.68|59.28|59.67|59.27|2
1740432410000|2025-02-24 21:26:50|59.67|59.27|59.7|59.3|59.71|59.31|59.67|59.27|7
1740432420000|2025-02-24 21:27:00|59.69|59.29|59.69|59.29|59.7|59.3|59.69|59.29|3
1740432430000|2025-02-24 21:27:10|59.71|59.31|59.71|59.31|59.71|59.31|59.7|59.3|3
1740432440000|2025-02-24 21:27:20|59.7|59.3|59.7|59.3|59.71|59.31|59.7|59.3|5
1740432450000|2025-02-24 21:27:30|59.71|59.31|59.71|59.31|59.71|59.31|59.7|59.3|3
1740432460000|2025-02-24 21:27:40|59.7|59.3|59.71|59.31|59.71|59.31|59.7|59.3|4
1740432470000|2025-02-24 21:27:50|59.7|59.3|59.7|59.3|59.71|59.31|59.7|59.3|3
1740432480000|2025-02-24 21:28:00|59.71|59.31|59.71|59.31|59.71|59.31|59.7|59.3|3
1740432490000|2025-02-24 21:28:10|59.7|59.3|59.69|59.29|59.7|59.3|59.69|59.29|2
1740432500000|2025-02-24 21:28:20|59.7|59.3|59.7|59.3|59.7|59.3|59.7|59.3|1
1740432510000|2025-02-24 21:28:30|59.72|59.32|59.79|59.39|59.79|59.39|59.72|59.32|8
1740432520000|2025-02-24 21:28:40|59.78|59.38|59.79|59.39|59.79|59.39|59.78|59.38|2
1740432530000|2025-02-24 21:28:50|59.81|59.41|59.8|59.4|59.81|59.41|59.79|59.39|6
1740432540000|2025-02-24 21:29:00|59.79|59.39|59.71|59.31|59.79|59.39|59.71|59.31|3
1740432550000|2025-02-24 21:29:10|59.72|59.32|59.72|59.32|59.72|59.32|59.71|59.31|3
1740432560000|2025-02-24 21:29:20|59.71|59.31|59.72|59.32|59.72|59.32|59.71|59.31|4
1740432570000|2025-02-24 21:29:30|59.73|59.33|59.73|59.33|59.73|59.33|59.73|59.33|1
1740432590000|2025-02-24 21:29:50|59.79|59.39|59.79|59.39|59.8|59.4|59.79|59.39|3
1740432600000|2025-02-24 21:30:00|59.8|59.4|59.8|59.4|59.83|59.43|59.79|59.39|11
1740432610000|2025-02-24 21:30:10|59.81|59.41|59.8|59.4|59.81|59.41|59.8|59.4|2
1740432620000|2025-02-24 21:30:20|59.79|59.39|59.8|59.4|59.8|59.4|59.79|59.39|2
1740432630000|2025-02-24 21:30:30|59.79|59.39|59.81|59.41|59.82|59.42|59.79|59.39|5
1740432640000|2025-02-24 21:30:40|59.82|59.42|59.82|59.42|59.83|59.43|59.82|59.42|5
1740432650000|2025-02-24 21:30:50|59.83|59.43|59.83|59.43|59.83|59.43|59.82|59.42|3
1740432660000|2025-02-24 21:31:00|59.8|59.4|59.88|59.48|59.88|59.48|59.8|59.4|9
1740432670000|2025-02-24 21:31:10|59.87|59.47|59.8|59.4|59.87|59.47|59.79|59.39|7
1740432680000|2025-02-24 21:31:20|59.81|59.41|59.81|59.41|59.88|59.48|59.8|59.4|13
1740432690000|2025-02-24 21:31:30|59.78|59.38|59.8|59.4|59.8|59.4|59.77|59.37|7
1740432700000|2025-02-24 21:31:40|59.81|59.41|59.81|59.41|59.81|59.41|59.8|59.4|5
1740432710000|2025-02-24 21:31:50|59.8|59.4|59.81|59.41|59.81|59.41|59.8|59.4|2
1740432720000|2025-02-24 21:32:00|59.8|59.4|59.81|59.41|59.81|59.41|59.8|59.4|2
1740432730000|2025-02-24 21:32:10|59.8|59.4|59.81|59.41|59.81|59.41|59.77|59.37|6
1740432740000|2025-02-24 21:32:20|59.8|59.4|59.81|59.41|59.81|59.41|59.8|59.4|6
1740432800000|2025-02-24 21:33:20|59.8|59.4|59.81|59.41|59.81|59.41|59.8|59.4|4
1740432820000|2025-02-24 21:33:40|59.77|59.37|59.81|59.41|59.81|59.41|59.77|59.37|5
1740432830000|2025-02-24 21:33:50|59.8|59.4|59.79|59.39|59.86|59.46|59.78|59.38|10
1740432840000|2025-02-24 21:34:00|59.8|59.4|59.87|59.47|59.87|59.47|59.8|59.4|5
1740432850000|2025-02-24 21:34:10|59.88|59.48|59.88|59.48|59.88|59.48|59.88|59.48|1
1740432870000|2025-02-24 21:34:30|59.9|59.5|59.79|59.39|59.91|59.51|59.79|59.39|8
1740432880000|2025-02-24 21:34:40|59.8|59.4|59.81|59.41|59.81|59.41|59.78|59.38|7
1740432890000|2025-02-24 21:34:50|59.8|59.4|59.8|59.4|59.81|59.41|59.8|59.4|3
1740432900000|2025-02-24 21:35:00|59.81|59.41|59.81|59.41|59.81|59.41|59.77|59.37|8
1740432910000|2025-02-24 21:35:10|59.78|59.38|59.79|59.39|59.8|59.4|59.77|59.37|6
1740432920000|2025-02-24 21:35:20|59.8|59.4|59.81|59.41|59.82|59.42|59.8|59.4|4
1740432930000|2025-02-24 21:35:30|59.8|59.4|59.81|59.41|59.81|59.41|59.8|59.4|6
1740432940000|2025-02-24 21:35:40|59.8|59.4|59.81|59.41|59.81|59.41|59.8|59.4|2
1740432950000|2025-02-24 21:35:50|59.8|59.4|59.81|59.41|59.81|59.41|59.8|59.4|2
1740432970000|2025-02-24 21:36:10|59.77|59.37|59.81|59.41|59.81|59.41|59.77|59.37|6
1740432980000|2025-02-24 21:36:20|59.8|59.4|59.81|59.41|59.81|59.41|59.8|59.4|2
1740432990000|2025-02-24 21:36:30|59.8|59.4|59.8|59.4|59.8|59.4|59.8|59.4|1
1740433000000|2025-02-24 21:36:40|59.81|59.41|59.8|59.4|59.81|59.41|59.79|59.39|7
1740433010000|2025-02-24 21:36:50|59.81|59.41|59.81|59.41|59.81|59.41|59.79|59.39|4
1740433020000|2025-02-24 21:37:00|59.82|59.42|59.81|59.41|59.82|59.42|59.81|59.41|4
1740433030000|2025-02-24 21:37:10|59.8|59.4|59.82|59.42|59.82|59.42|59.8|59.4|4
1740433040000|2025-02-24 21:37:20|59.81|59.41|59.81|59.41|59.81|59.41|59.81|59.41|1
1740433050000|2025-02-24 21:37:30|59.82|59.42|59.81|59.41|59.82|59.42|59.81|59.41|2
1740433060000|2025-02-24 21:37:40|59.82|59.42|59.81|59.41|59.82|59.42|59.81|59.41|2
1740433070000|2025-02-24 21:37:50|59.82|59.42|59.81|59.41|59.82|59.42|59.81|59.41|2
1740433080000|2025-02-24 21:38:00|59.8|59.4|59.81|59.41|59.82|59.42|59.8|59.4|5
1740433090000|2025-02-24 21:38:10|59.82|59.42|59.78|59.38|59.82|59.42|59.77|59.37|4
1740433100000|2025-02-24 21:38:20|59.79|59.39|59.77|59.37|59.81|59.41|59.77|59.37|4
1740433110000|2025-02-24 21:38:30|59.76|59.36|59.79|59.39|59.79|59.39|59.76|59.36|5
1740433120000|2025-02-24 21:38:40|59.8|59.4|59.81|59.41|59.81|59.41|59.8|59.4|4
1740433140000|2025-02-24 21:39:00|59.78|59.38|59.78|59.38|59.78|59.38|59.78|59.38|1
1740433150000|2025-02-24 21:39:10|59.79|59.39|59.81|59.41|59.81|59.41|59.79|59.39|5
1740433160000|2025-02-24 21:39:20|59.8|59.4|59.81|59.41|59.81|59.41|59.8|59.4|4
1740433190000|2025-02-24 21:39:50|59.8|59.4|59.8|59.4|59.8|59.4|59.8|59.4|1
1740433200000|2025-02-24 21:40:00|59.77|59.37|59.77|59.37|59.8|59.4|59.77|59.37|5
1740433210000|2025-02-24 21:40:10|59.78|59.38|59.71|59.31|59.79|59.39|59.71|59.31|9
1740433220000|2025-02-24 21:40:20|59.68|59.28|59.7|59.3|59.7|59.3|59.68|59.28|3
1740433230000|2025-02-24 21:40:30|59.67|59.27|59.71|59.31|59.71|59.31|59.67|59.27|5
1740433240000|2025-02-24 21:40:40|59.7|59.3|59.71|59.31|59.71|59.31|59.7|59.3|4
1740433250000|2025-02-24 21:40:50|59.7|59.3|59.71|59.31|59.71|59.31|59.7|59.3|4
1740433260000|2025-02-24 21:41:00|59.7|59.3|59.71|59.31|59.71|59.31|59.7|59.3|2
1740433270000|2025-02-24 21:41:10|59.7|59.3|59.76|59.36|59.76|59.36|59.68|59.28|8
1740433280000|2025-02-24 21:41:20|59.77|59.37|59.82|59.42|59.88|59.48|59.77|59.37|13
1740433290000|2025-02-24 21:41:30|59.81|59.41|59.79|59.39|59.84|59.44|59.77|59.37|5
1740433300000|2025-02-24 21:41:40|59.8|59.4|59.77|59.37|59.82|59.42|59.77|59.37|8
1740433310000|2025-02-24 21:41:50|59.78|59.38|59.81|59.41|59.81|59.41|59.78|59.38|3
1740433320000|2025-02-24 21:42:00|59.8|59.4|59.8|59.4|59.8|59.4|59.76|59.36|6
1740433330000|2025-02-24 21:42:10|59.81|59.41|59.8|59.4|59.81|59.41|59.8|59.4|4
1740433360000|2025-02-24 21:42:40|59.79|59.39|59.79|59.39|59.79|59.39|59.79|59.39|1
1740433380000|2025-02-24 21:43:00|59.73|59.33|59.71|59.31|59.73|59.33|59.71|59.31|3
1740433390000|2025-02-24 21:43:10|59.68|59.28|59.71|59.31|59.71|59.31|59.67|59.27|6
1740433400000|2025-02-24 21:43:20|59.7|59.3|59.69|59.29|59.7|59.3|59.69|59.29|4
1740433410000|2025-02-24 21:43:30|59.61|59.21|59.7|59.3|59.7|59.3|59.6|59.2|10
1740433420000|2025-02-24 21:43:40|59.69|59.29|59.69|59.29|59.72|59.32|59.68|59.28|5
1740433430000|2025-02-24 21:43:50|59.7|59.3|59.7|59.3|59.71|59.31|59.7|59.3|3
1740433440000|2025-02-24 21:44:00|59.71|59.31|59.71|59.31|59.71|59.31|59.67|59.27|5
1740433450000|2025-02-24 21:44:10|59.7|59.3|59.71|59.31|59.71|59.31|59.7|59.3|2
1740433460000|2025-02-24 21:44:20|59.7|59.3|59.67|59.27|59.71|59.31|59.67|59.27|3
1740433470000|2025-02-24 21:44:30|59.68|59.28|59.68|59.28|59.68|59.28|59.68|59.28|1
1740433480000|2025-02-24 21:44:40|59.67|59.27|59.68|59.28|59.68|59.28|59.67|59.27|2
1740433490000|2025-02-24 21:44:50|59.67|59.27|59.67|59.27|59.68|59.28|59.67|59.27|5
1740433500000|2025-02-24 21:45:00|59.68|59.28|59.68|59.28|59.68|59.28|59.67|59.27|3
1740433510000|2025-02-24 21:45:10|59.67|59.27|59.68|59.28|59.68|59.28|59.67|59.27|2
1740433520000|2025-02-24 21:45:20|59.67|59.27|59.67|59.27|59.68|59.28|59.67|59.27|5
1740433530000|2025-02-24 21:45:30|59.66|59.26|59.57|59.17|59.66|59.26|59.57|59.17|7
1740433540000|2025-02-24 21:45:40|59.58|59.18|59.58|59.18|59.61|59.21|59.57|59.17|11
1740433550000|2025-02-24 21:45:50|59.57|59.17|59.51|59.11|59.57|59.17|59.47|59.07|8
1740433560000|2025-02-24 21:46:00|59.47|59.07|59.49|59.09|59.49|59.09|59.46|59.06|7
1740433570000|2025-02-24 21:46:10|59.5|59.1|59.39|58.99|59.5|59.1|59.39|58.99|17
1740433580000|2025-02-24 21:46:20|59.4|59|59.41|59.01|59.48|59.08|59.4|59|9
1740433590000|2025-02-24 21:46:30|59.42|59.02|59.42|59.02|59.49|59.09|59.42|59.02|11
1740433600000|2025-02-24 21:46:40|59.41|59.01|59.38|58.98|59.41|59.01|59.37|58.97|7
1740433610000|2025-02-24 21:46:50|59.37|58.97|59.4|59|59.4|59|59.37|58.97|6
1740433640000|2025-02-24 21:47:20|59.36|58.96|59.37|58.97|59.37|58.97|59.36|58.96|2
1740433660000|2025-02-24 21:47:40|59.31|58.91|59.29|58.89|59.31|58.91|59.28|58.88|5
1740433670000|2025-02-24 21:47:50|59.3|58.9|59.27|58.87|59.31|58.91|59.26|58.86|8
1740433680000|2025-02-24 21:48:00|59.29|58.89|59.21|58.81|59.29|58.89|59.19|58.79|12
1740433690000|2025-02-24 21:48:10|59.2|58.8|59.2|58.8|59.21|58.81|59.18|58.78|5
1740433700000|2025-02-24 21:48:20|59.21|58.81|59.19|58.79|59.21|58.81|59.17|58.77|6
1740433710000|2025-02-24 21:48:30|59.2|58.8|59.13|58.73|59.21|58.81|59.13|58.73|5
1740433720000|2025-02-24 21:48:40|59.12|58.72|59.16|58.76|59.16|58.76|59.1|58.7|6
1740433730000|2025-02-24 21:48:50|59.17|58.77|59.11|58.71|59.18|58.78|59.11|58.71|8
1740433740000|2025-02-24 21:49:00|59.12|58.72|59.08|58.68|59.12|58.72|59.07|58.67|6
1740433750000|2025-02-24 21:49:10|59.09|58.69|59.08|58.68|59.11|58.71|59.07|58.67|5
1740433760000|2025-02-24 21:49:20|59.09|58.69|59.16|58.76|59.16|58.76|59.09|58.69|5
1740433770000|2025-02-24 21:49:30|59.1|58.7|59.16|58.76|59.19|58.79|59.08|58.68|16
1740433780000|2025-02-24 21:49:40|59.17|58.77|59.11|58.71|59.17|58.77|59.11|58.71|6
1740433800000|2025-02-24 21:50:00|59.07|58.67|59.1|58.7|59.1|58.7|59.07|58.67|7
1740433810000|2025-02-24 21:50:10|59.11|58.71|59.08|58.68|59.11|58.71|59.07|58.67|3
1740433820000|2025-02-24 21:50:20|59.09|58.69|59.07|58.67|59.16|58.76|59.07|58.67|11
1740433830000|2025-02-24 21:50:30|59.08|58.68|59.08|58.68|59.11|58.71|59.07|58.67|6
1740433850000|2025-02-24 21:50:50|59.11|58.71|59.1|58.7|59.11|58.71|59.1|58.7|2
1740433860000|2025-02-24 21:51:00|59.07|58.67|59.11|58.71|59.11|58.71|59.07|58.67|5
1740433870000|2025-02-24 21:51:10|59.05|58.65|58.98|58.58|59.05|58.65|58.97|58.57|7
1740433880000|2025-02-24 21:51:20|58.97|58.57|59|58.6|59|58.6|58.97|58.57|4
1740433890000|2025-02-24 21:51:30|58.97|58.57|59|58.6|59|58.6|58.97|58.57|4
1740433900000|2025-02-24 21:51:40|58.97|58.57|58.99|58.59|58.99|58.59|58.97|58.57|3
1740433910000|2025-02-24 21:51:50|59|58.6|59|58.6|59|58.6|59|58.6|1
1740433920000|2025-02-24 21:52:00|59.01|58.61|59.08|58.68|59.1|58.7|59.01|58.61|13
1740433930000|2025-02-24 21:52:10|59.03|58.63|59.08|58.68|59.08|58.68|59.03|58.63|6
1740433940000|2025-02-24 21:52:20|59.04|58.64|59.08|58.68|59.08|58.68|59.03|58.63|6
1740433950000|2025-02-24 21:52:30|59.11|58.71|59.1|58.7|59.11|58.71|59.08|58.68|4
1740433970000|2025-02-24 21:52:50|59.06|58.66|59.08|58.68|59.08|58.68|59.06|58.66|3
1740433980000|2025-02-24 21:53:00|59.09|58.69|59.1|58.7|59.1|58.7|59.09|58.69|2
1740433990000|2025-02-24 21:53:10|59.07|58.67|59.1|58.7|59.1|58.7|59.07|58.67|4
1740434000000|2025-02-24 21:53:20|59.07|58.67|59.1|58.7|59.1|58.7|59.07|58.67|2
1740434020000|2025-02-24 21:53:40|59.07|58.67|59.1|58.7|59.1|58.7|59.07|58.67|4
1740434050000|2025-02-24 21:54:10|59.11|58.71|59.18|58.78|59.18|58.78|59.11|58.71|6
1740434060000|2025-02-24 21:54:20|59.19|58.79|59.19|58.79|59.21|58.81|59.19|58.79|7
1740434070000|2025-02-24 21:54:30|59.2|58.8|59.2|58.8|59.21|58.81|59.19|58.79|16
1740434080000|2025-02-24 21:54:40|59.21|58.81|59.21|58.81|59.21|58.81|59.17|58.77|10
1740434090000|2025-02-24 21:54:50|59.2|58.8|59.21|58.81|59.21|58.81|59.2|58.8|6
1740434100000|2025-02-24 21:55:00|59.2|58.8|59.21|58.81|59.21|58.81|59.2|58.8|4
1740434110000|2025-02-24 21:55:10|59.2|58.8|59.19|58.79|59.26|58.86|59.19|58.79|20
1740434120000|2025-02-24 21:55:20|59.18|58.78|59.26|58.86|59.26|58.86|59.18|58.78|11
1740434130000|2025-02-24 21:55:30|59.27|58.87|59.28|58.88|59.28|58.88|59.27|58.87|2
1740434140000|2025-02-24 21:55:40|59.27|58.87|59.29|58.89|59.31|58.91|59.27|58.87|11
1740434150000|2025-02-24 21:55:50|59.3|58.9|59.26|58.86|59.3|58.9|59.26|58.86|3
1740434170000|2025-02-24 21:56:10|59.25|58.85|59.25|58.85|59.27|58.87|59.25|58.85|6
1740434180000|2025-02-24 21:56:20|59.26|58.86|59.21|58.81|59.29|58.89|59.21|58.81|9
1740434190000|2025-02-24 21:56:30|59.17|58.77|59.17|58.77|59.17|58.77|59.17|58.77|1
1740434200000|2025-02-24 21:56:40|59.21|58.81|59.21|58.81|59.21|58.81|59.21|58.81|1
1740434210000|2025-02-24 21:56:50|59.2|58.8|59.17|58.77|59.2|58.8|59.16|58.76|6
1740434220000|2025-02-24 21:57:00|59.07|58.67|59.1|58.7|59.12|58.72|59.07|58.67|6
1740434240000|2025-02-24 21:57:20|59.09|58.69|59.07|58.67|59.09|58.69|59.06|58.66|3
1740434250000|2025-02-24 21:57:30|59.08|58.68|59|58.6|59.09|58.69|58.99|58.59|10
1740434260000|2025-02-24 21:57:40|58.97|58.57|59|58.6|59|58.6|58.97|58.57|4
1740434270000|2025-02-24 21:57:50|59.01|58.61|58.99|58.59|59.03|58.63|58.97|58.57|8
1740434290000|2025-02-24 21:58:10|58.97|58.57|58.97|58.57|58.99|58.59|58.97|58.57|6
1740434300000|2025-02-24 21:58:20|58.96|58.56|58.96|58.56|58.96|58.56|58.96|58.56|1
1740434310000|2025-02-24 21:58:30|58.92|58.52|58.89|58.49|58.92|58.52|58.89|58.49|4
1740434320000|2025-02-24 21:58:40|58.9|58.5|58.88|58.48|58.9|58.5|58.87|58.47|6
1740434330000|2025-02-24 21:58:50|58.89|58.49|58.9|58.5|58.9|58.5|58.89|58.49|8
1740434350000|2025-02-24 21:59:10|58.89|58.49|58.87|58.47|58.9|58.5|58.87|58.47|6
1740434360000|2025-02-24 21:59:20|58.86|58.46|58.87|58.47|58.87|58.47|58.86|58.46|2
1740434380000|2025-02-24 21:59:40|58.89|58.49|58.87|58.47|58.89|58.49|58.87|58.47|2
1740434390000|2025-02-24 21:59:50|58.88|58.48|58.9|58.5|58.9|58.5|58.88|58.48|5
1740434400000|2025-02-24 22:00:00|58.89|58.49|58.87|58.47|58.9|58.5|58.87|58.47|3
1740434410000|2025-02-24 22:00:10|58.86|58.46|58.72|58.32|58.86|58.46|58.72|58.32|15
1740434420000|2025-02-24 22:00:20|58.69|58.29|58.73|58.33|58.73|58.33|58.67|58.27|5
1740434440000|2025-02-24 22:00:40|58.69|58.29|58.7|58.3|58.7|58.3|58.68|58.28|5
1740434450000|2025-02-24 22:00:50|58.67|58.27|58.59|58.19|58.68|58.28|58.58|58.18|10
1740434460000|2025-02-24 22:01:00|58.6|58.2|58.56|58.16|58.61|58.21|58.56|58.16|9
1740434470000|2025-02-24 22:01:10|58.55|58.15|58.61|58.21|58.61|58.21|58.54|58.14|11
1740434480000|2025-02-24 22:01:20|58.57|58.17|58.48|58.08|58.58|58.18|58.48|58.08|10
1740434490000|2025-02-24 22:01:30|58.49|58.09|58.48|58.08|58.54|58.14|58.41|58.01|14
1740434500000|2025-02-24 22:01:40|58.46|58.06|58.32|57.92|58.46|58.06|58.32|57.92|16
1740434510000|2025-02-24 22:01:50|58.31|57.91|58.24|57.84|58.31|57.91|58.24|57.84|12
1740434520000|2025-02-24 22:02:00|58.27|57.87|58.24|57.84|58.3|57.9|58.24|57.84|9
1740434530000|2025-02-24 22:02:10|58.27|57.87|58.26|57.86|58.31|57.91|58.26|57.86|4
1740434540000|2025-02-24 22:02:20|58.25|57.85|58.03|57.63|58.25|57.85|58.03|57.63|16
1740434550000|2025-02-24 22:02:30|58.02|57.62|57.85|57.45|58.02|57.62|57.83|57.43|11
1740434560000|2025-02-24 22:02:40|57.86|57.46|57.62|57.22|57.86|57.46|57.62|57.22|22
1740434570000|2025-02-24 22:02:50|57.61|57.21|57.17|56.77|57.61|57.21|57.17|56.77|21
1740434580000|2025-02-24 22:03:00|57.18|56.78|57.36|56.96|57.36|56.96|57.02|56.62|17
1740434590000|2025-02-24 22:03:10|57.23|56.83|57.54|57.14|57.55|57.15|57.23|56.83|18
1740434600000|2025-02-24 22:03:20|57.53|57.13|57.42|57.02|57.53|57.13|57.41|57.01|10
1740434610000|2025-02-24 22:03:30|57.41|57.01|57.37|56.97|57.41|57.01|57.16|56.76|23
1740434620000|2025-02-24 22:03:40|57.35|56.95|57.39|56.99|57.39|56.99|57.34|56.94|12
1740434640000|2025-02-24 22:04:00|57.67|57.27|57.63|57.23|57.68|57.28|57.62|57.22|5
1740434650000|2025-02-24 22:04:10|57.66|57.26|57.74|57.34|57.79|57.39|57.62|57.22|18
1740434660000|2025-02-24 22:04:20|57.73|57.33|57.6|57.2|57.73|57.33|57.6|57.2|15
1740434670000|2025-02-24 22:04:30|57.64|57.24|57.63|57.23|57.74|57.34|57.63|57.23|21
1740434680000|2025-02-24 22:04:40|57.61|57.21|57.46|57.06|57.61|57.21|57.42|57.02|17
1740434690000|2025-02-24 22:04:50|57.45|57.05|57.31|56.91|57.52|57.12|57.29|56.89|23
1740434700000|2025-02-24 22:05:00|57.32|56.92|57.39|56.99|57.39|56.99|57.21|56.81|18
1740434710000|2025-02-24 22:05:10|57.4|57|57.37|56.97|57.4|57|57.31|56.91|10
1740434720000|2025-02-24 22:05:20|57.38|56.98|57.53|57.13|57.58|57.18|57.38|56.98|17
1740434730000|2025-02-24 22:05:30|57.54|57.14|57.68|57.28|57.68|57.28|57.53|57.13|11
1740434740000|2025-02-24 22:05:40|57.7|57.3|57.67|57.27|57.7|57.3|57.61|57.21|11
1740434750000|2025-02-24 22:05:50|57.68|57.28|57.82|57.42|57.82|57.42|57.64|57.24|14
1740434760000|2025-02-24 22:06:00|57.83|57.43|57.69|57.29|57.84|57.44|57.69|57.29|9
1740434770000|2025-02-24 22:06:10|57.66|57.26|57.6|57.2|57.66|57.26|57.56|57.16|12
1740434780000|2025-02-24 22:06:20|57.63|57.23|57.62|57.22|57.7|57.3|57.58|57.18|16
1740434790000|2025-02-24 22:06:30|57.61|57.21|57.62|57.22|57.7|57.3|57.6|57.2|14
1740434800000|2025-02-24 22:06:40|57.61|57.21|57.51|57.11|57.61|57.21|57.5|57.1|13
1740434810000|2025-02-24 22:06:50|57.5|57.1|57.34|56.94|57.5|57.1|57.32|56.92|17
1740434820000|2025-02-24 22:07:00|57.29|56.89|57.3|56.9|57.3|56.9|57.29|56.89|2
1740434830000|2025-02-24 22:07:10|57.11|56.71|57.17|56.77|57.17|56.77|57.11|56.71|7
1740434840000|2025-02-24 22:07:20|57.18|56.78|57.23|56.83|57.23|56.83|57.11|56.71|15
1740434850000|2025-02-24 22:07:30|57.22|56.82|57.36|56.96|57.36|56.96|57.2|56.8|15
1740434860000|2025-02-24 22:07:40|57.35|56.95|57.5|57.1|57.5|57.1|57.34|56.94|13
1740434870000|2025-02-24 22:07:50|57.51|57.11|57.52|57.12|57.55|57.15|57.49|57.09|12
1740434880000|2025-02-24 22:08:00|57.55|57.15|57.39|56.99|57.55|57.15|57.36|56.96|19
1740434890000|2025-02-24 22:08:10|57.38|56.98|57.47|57.07|57.47|57.07|57.3|56.9|13
1740434900000|2025-02-24 22:08:20|57.48|57.08|57.45|57.05|57.5|57.1|57.42|57.02|16
1740434910000|2025-02-24 22:08:30|57.44|57.04|57.31|56.91|57.44|57.04|57.29|56.89|20
1740434920000|2025-02-24 22:08:40|57.34|56.94|57.38|56.98|57.47|57.07|57.34|56.94|14
1740434930000|2025-02-24 22:08:50|57.39|56.99|57.44|57.04|57.44|57.04|57.38|56.98|10
1740434940000|2025-02-24 22:09:00|57.4|57|57.43|57.03|57.47|57.07|57.4|57|15
1740434950000|2025-02-24 22:09:10|57.44|57.04|57.49|57.09|57.6|57.2|57.44|57.04|16
1740434960000|2025-02-24 22:09:20|57.5|57.1|57.26|56.86|57.5|57.1|57.26|56.86|18
1740434970000|2025-02-24 22:09:30|57.25|56.85|57.3|56.9|57.3|56.9|57.25|56.85|8
1740434980000|2025-02-24 22:09:40|57.29|56.89|57.19|56.79|57.3|56.9|57.19|56.79|15
1740434990000|2025-02-24 22:09:50|57.2|56.8|56.96|56.56|57.21|56.81|56.96|56.56|19
1740435000000|2025-02-24 22:10:00|56.92|56.52|56.6|56.2|56.93|56.53|56.6|56.2|21
1740435010000|2025-02-24 22:10:10|56.58|56.18|56.35|55.95|56.58|56.18|56.35|55.95|17
1740435030000|2025-02-24 22:10:30|56.18|55.78|56.32|55.92|56.44|56.04|56.18|55.78|13
1740435040000|2025-02-24 22:10:40|56.33|55.93|56.45|56.05|56.54|56.14|56.33|55.93|15
1740435050000|2025-02-24 22:10:50|56.46|56.06|56.67|56.27|56.67|56.27|56.46|56.06|17
1740435060000|2025-02-24 22:11:00|56.84|56.44|57.08|56.68|57.09|56.69|56.75|56.35|23
1740435070000|2025-02-24 22:11:10|57.06|56.66|57.15|56.75|57.22|56.82|56.98|56.58|19
1740435080000|2025-02-24 22:11:20|57.18|56.78|57.11|56.71|57.19|56.79|57.11|56.71|6
1740435090000|2025-02-24 22:11:30|57.1|56.7|56.98|56.58|57.1|56.7|56.93|56.53|14
1740435100000|2025-02-24 22:11:40|56.93|56.53|56.87|56.47|56.98|56.58|56.87|56.47|15
1740435110000|2025-02-24 22:11:50|56.93|56.53|57.07|56.67|57.09|56.69|56.87|56.47|14
1740435120000|2025-02-24 22:12:00|57.02|56.62|57.11|56.71|57.23|56.83|57.02|56.62|14
1740435130000|2025-02-24 22:12:10|57.08|56.68|57.07|56.67|57.19|56.79|57.04|56.64|14
1740435140000|2025-02-24 22:12:20|57.1|56.7|57.06|56.66|57.11|56.71|57.05|56.65|4
1740435150000|2025-02-24 22:12:30|57.07|56.67|57.23|56.83|57.23|56.83|57.07|56.67|9
1740435160000|2025-02-24 22:12:40|57.24|56.84|57.2|56.8|57.28|56.88|57.19|56.79|15
1740435170000|2025-02-24 22:12:50|57.19|56.79|57.14|56.74|57.2|56.8|57.14|56.74|7
1740435180000|2025-02-24 22:13:00|57.1|56.7|56.97|56.57|57.1|56.7|56.97|56.57|10
1740435190000|2025-02-24 22:13:10|56.96|56.56|56.96|56.56|56.98|56.58|56.93|56.53|13
1740435200000|2025-02-24 22:13:20|56.97|56.57|57.07|56.67|57.08|56.68|56.97|56.57|11
1740435210000|2025-02-24 22:13:30|57.08|56.68|57.08|56.68|57.08|56.68|57.08|56.68|1
1740435220000|2025-02-24 22:13:40|57|56.6|57|56.6|57|56.6|56.98|56.58|4
1740435230000|2025-02-24 22:13:50|56.99|56.59|56.92|56.52|56.99|56.59|56.91|56.51|19
1740435240000|2025-02-24 22:14:00|56.99|56.59|56.95|56.55|57.06|56.66|56.88|56.48|16
1740435250000|2025-02-24 22:14:10|56.97|56.57|56.94|56.54|57.14|56.74|56.94|56.54|17
1740435260000|2025-02-24 22:14:20|56.93|56.53|56.97|56.57|56.99|56.59|56.89|56.49|11
1740435270000|2025-02-24 22:14:30|56.96|56.56|56.98|56.58|56.98|56.58|56.95|56.55|6
1740435280000|2025-02-24 22:14:40|56.97|56.57|56.97|56.57|57.14|56.74|56.95|56.55|12
1740435290000|2025-02-24 22:14:50|56.99|56.59|56.92|56.52|56.99|56.59|56.91|56.51|12
1740435300000|2025-02-24 22:15:00|56.88|56.48|56.89|56.49|56.96|56.56|56.85|56.45|17
1740435310000|2025-02-24 22:15:10|56.94|56.54|56.95|56.55|56.96|56.56|56.89|56.49|13
1740435320000|2025-02-24 22:15:20|56.97|56.57|57.15|56.75|57.19|56.79|56.97|56.57|14
1740435330000|2025-02-24 22:15:30|57.16|56.76|57.16|56.76|57.2|56.8|57.05|56.65|12
1740435340000|2025-02-24 22:15:40|57.05|56.65|57.16|56.76|57.17|56.77|57.05|56.65|12
1740435350000|2025-02-24 22:15:50|57.17|56.77|57.19|56.79|57.21|56.81|57.15|56.75|12
1740435360000|2025-02-24 22:16:00|57.2|56.8|57.3|56.9|57.35|56.95|57.2|56.8|12
1740435370000|2025-02-24 22:16:10|57.31|56.91|57.37|56.97|57.4|57|57.26|56.86|13
1740435380000|2025-02-24 22:16:20|57.38|56.98|57.45|57.05|57.55|57.15|57.31|56.91|16
1740435390000|2025-02-24 22:16:30|57.46|57.06|57.35|56.95|57.51|57.11|57.35|56.95|12
1740435400000|2025-02-24 22:16:40|57.34|56.94|57.17|56.77|57.34|56.94|57.17|56.77|12
1740435410000|2025-02-24 22:16:50|57.18|56.78|57.17|56.77|57.18|56.78|57.17|56.77|4
1740435420000|2025-02-24 22:17:00|57.06|56.66|57|56.6|57.07|56.67|56.97|56.57|13
1740435430000|2025-02-24 22:17:10|56.98|56.58|57.06|56.66|57.14|56.74|56.98|56.58|9
1740435440000|2025-02-24 22:17:20|57.02|56.62|57.02|56.62|57.17|56.77|56.96|56.56|21
1740435450000|2025-02-24 22:17:30|57.01|56.61|56.94|56.54|57.01|56.61|56.94|56.54|12
1740435460000|2025-02-24 22:17:40|56.93|56.53|57.02|56.62|57.02|56.62|56.88|56.48|11
1740435470000|2025-02-24 22:17:50|57.05|56.65|57.06|56.66|57.12|56.72|57.04|56.64|10
1740435480000|2025-02-24 22:18:00|57.09|56.69|57.21|56.81|57.21|56.81|57.09|56.69|9
1740435490000|2025-02-24 22:18:10|57.22|56.82|57.22|56.82|57.28|56.88|57.22|56.82|7
1740435500000|2025-02-24 22:18:20|57.23|56.83|57.06|56.66|57.23|56.83|57.05|56.65|16
1740435510000|2025-02-24 22:18:30|57|56.6|56.99|56.59|57|56.6|56.96|56.56|7
1740435520000|2025-02-24 22:18:40|56.98|56.58|57.17|56.77|57.23|56.83|56.97|56.57|22
1740435530000|2025-02-24 22:18:50|57.16|56.76|57.22|56.82|57.27|56.87|57.15|56.75|8
1740435540000|2025-02-24 22:19:00|57.26|56.86|57.38|56.98|57.38|56.98|57.26|56.86|11
1740435550000|2025-02-24 22:19:10|57.37|56.97|57.45|57.05|57.46|57.06|57.33|56.93|18
1740435560000|2025-02-24 22:19:20|57.47|57.07|57.42|57.02|57.47|57.07|57.4|57|9
1740435570000|2025-02-24 22:19:30|57.41|57.01|57.46|57.06|57.54|57.14|57.41|57.01|13
1740435580000|2025-02-24 22:19:40|57.44|57.04|57.46|57.06|57.46|57.06|57.44|57.04|5
1740435590000|2025-02-24 22:19:50|57.45|57.05|57.46|57.06|57.46|57.06|57.45|57.05|4
1740435600000|2025-02-24 22:20:00|57.45|57.05|57.21|56.81|57.45|57.05|57.21|56.81|19
1740435610000|2025-02-24 22:20:10|57.17|56.77|57.23|56.83|57.23|56.83|57.16|56.76|6
1740435620000|2025-02-24 22:20:20|57.24|56.84|57.26|56.86|57.35|56.95|57.24|56.84|9
1740435630000|2025-02-24 22:20:30|57.24|56.84|57.15|56.75|57.24|56.84|57.15|56.75|10
1740435640000|2025-02-24 22:20:40|57.16|56.76|57.12|56.72|57.17|56.77|57.11|56.71|9
1740435650000|2025-02-24 22:20:50|57.26|56.86|57.15|56.75|57.26|56.86|57.15|56.75|10
1740435660000|2025-02-24 22:21:00|57.16|56.76|57.26|56.86|57.26|56.86|57.14|56.74|7
1740435670000|2025-02-24 22:21:10|57.27|56.87|57.27|56.87|57.3|56.9|57.22|56.82|7
1740435680000|2025-02-24 22:21:20|57.26|56.86|57.28|56.88|57.28|56.88|57.26|56.86|3
1740435690000|2025-02-24 22:21:30|57.25|56.85|57.23|56.83|57.25|56.85|57.19|56.79|14
1740435700000|2025-02-24 22:21:40|57.18|56.78|57.27|56.87|57.27|56.87|57.16|56.76|10
1740435710000|2025-02-24 22:21:50|57.26|56.86|57.23|56.83|57.26|56.86|57.21|56.81|9
1740435720000|2025-02-24 22:22:00|57.26|56.86|57.26|56.86|57.3|56.9|57.25|56.85|6
1740435730000|2025-02-24 22:22:10|57.27|56.87|57.31|56.91|57.33|56.93|57.27|56.87|8
1740435740000|2025-02-24 22:22:20|57.34|56.94|57.3|56.9|57.4|57|57.3|56.9|12
1740435750000|2025-02-24 22:22:30|57.35|56.95|57.37|56.97|57.37|56.97|57.31|56.91|4
1740435760000|2025-02-24 22:22:40|57.38|56.98|57.36|56.96|57.39|56.99|57.36|56.96|5
1740435770000|2025-02-24 22:22:50|57.37|56.97|57.37|56.97|57.37|56.97|57.35|56.95|6
1740435780000|2025-02-24 22:23:00|57.38|56.98|57.39|56.99|57.39|56.99|57.35|56.95|6
1740435790000|2025-02-24 22:23:10|57.4|57|57.36|56.96|57.41|57.01|57.35|56.95|4
1740435800000|2025-02-24 22:23:20|57.37|56.97|57.33|56.93|57.38|56.98|57.33|56.93|6
1740435810000|2025-02-24 22:23:30|57.32|56.92|57.26|56.86|57.33|56.93|57.26|56.86|11
1740435820000|2025-02-24 22:23:40|57.27|56.87|57.29|56.89|57.29|56.89|57.26|56.86|7
1740435840000|2025-02-24 22:24:00|57.27|56.87|57.36|56.96|57.36|56.96|57.27|56.87|6
1740435850000|2025-02-24 22:24:10|57.35|56.95|57.38|56.98|57.42|57.02|57.32|56.92|9
1740435860000|2025-02-24 22:24:20|57.35|56.95|57.38|56.98|57.38|56.98|57.35|56.95|6
1740435870000|2025-02-24 22:24:30|57.39|56.99|57.46|57.06|57.47|57.07|57.39|56.99|5
1740435880000|2025-02-24 22:24:40|57.45|57.05|57.53|57.13|57.54|57.14|57.45|57.05|11
1740435890000|2025-02-24 22:24:50|57.57|57.17|57.65|57.25|57.66|57.26|57.56|57.16|10
1740435900000|2025-02-24 22:25:00|57.66|57.26|57.65|57.25|57.66|57.26|57.59|57.19|4
1740435910000|2025-02-24 22:25:10|57.66|57.26|57.66|57.26|57.66|57.26|57.66|57.26|1
1740435930000|2025-02-24 22:25:30|57.67|57.27|57.76|57.36|57.76|57.36|57.67|57.27|8
1740435940000|2025-02-24 22:25:40|57.75|57.35|57.76|57.36|57.77|57.37|57.75|57.35|6
1740435950000|2025-02-24 22:25:50|57.77|57.37|57.77|57.37|57.77|57.37|57.76|57.36|5
1740435960000|2025-02-24 22:26:00|57.75|57.35|57.85|57.45|57.86|57.46|57.75|57.35|10
1740435970000|2025-02-24 22:26:10|57.82|57.42|57.85|57.45|57.85|57.45|57.81|57.41|4
1740435980000|2025-02-24 22:26:20|57.86|57.46|57.86|57.46|57.86|57.46|57.86|57.46|1
1740435990000|2025-02-24 22:26:30|57.85|57.45|57.96|57.56|57.96|57.56|57.85|57.45|3
1740436000000|2025-02-24 22:26:40|57.99|57.59|58.04|57.64|58.04|57.64|57.99|57.59|3
1740436010000|2025-02-24 22:26:50|58.05|57.65|58.04|57.64|58.06|57.66|58.04|57.64|4
1740436020000|2025-02-24 22:27:00|57.96|57.56|57.86|57.46|57.96|57.56|57.86|57.46|7
1740436030000|2025-02-24 22:27:10|57.9|57.5|57.88|57.48|57.97|57.57|57.88|57.48|9
1740436040000|2025-02-24 22:27:20|57.87|57.47|57.75|57.35|57.87|57.47|57.74|57.34|9
1740436050000|2025-02-24 22:27:30|57.76|57.36|57.76|57.36|57.76|57.36|57.75|57.35|3
1740436060000|2025-02-24 22:27:40|57.73|57.33|57.66|57.26|57.73|57.33|57.66|57.26|6
1740436070000|2025-02-24 22:27:50|57.67|57.27|57.67|57.27|57.67|57.27|57.67|57.27|1
1740436080000|2025-02-24 22:28:00|57.68|57.28|57.76|57.36|57.84|57.44|57.68|57.28|16
1740436090000|2025-02-24 22:28:10|57.75|57.35|57.87|57.47|57.95|57.55|57.75|57.35|19
1740436100000|2025-02-24 22:28:20|57.82|57.42|57.85|57.45|57.87|57.47|57.82|57.42|4
1740436110000|2025-02-24 22:28:30|57.86|57.46|57.87|57.47|57.88|57.48|57.86|57.46|4
1740436120000|2025-02-24 22:28:40|57.88|57.48|57.9|57.5|57.9|57.5|57.88|57.48|5
1740436130000|2025-02-24 22:28:50|57.91|57.51|57.87|57.47|57.91|57.51|57.86|57.46|5
1740436140000|2025-02-24 22:29:00|57.88|57.48|57.86|57.46|57.88|57.48|57.86|57.46|2
1740436150000|2025-02-24 22:29:10|57.85|57.45|57.86|57.46|57.86|57.46|57.85|57.45|2
1740436160000|2025-02-24 22:29:20|57.9|57.5|57.9|57.5|57.9|57.5|57.9|57.5|1
1740436170000|2025-02-24 22:29:30|57.91|57.51|57.78|57.38|57.91|57.51|57.76|57.36|10
1740436180000|2025-02-24 22:29:40|57.76|57.36|57.79|57.39|57.79|57.39|57.76|57.36|2
1740436190000|2025-02-24 22:29:50|57.8|57.4|57.76|57.36|57.8|57.4|57.76|57.36|2
1740436200000|2025-02-24 22:30:00|57.77|57.37|57.79|57.39|57.79|57.39|57.77|57.37|3
1740436210000|2025-02-24 22:30:10|57.8|57.4|57.86|57.46|57.87|57.47|57.8|57.4|7
1740436220000|2025-02-24 22:30:20|57.87|57.47|57.86|57.46|57.87|57.47|57.85|57.45|5
1740436240000|2025-02-24 22:30:40|57.87|57.47|57.78|57.38|57.88|57.48|57.78|57.38|8
1740436250000|2025-02-24 22:30:50|57.76|57.36|57.86|57.46|57.87|57.47|57.76|57.36|10
1740436260000|2025-02-24 22:31:00|57.87|57.47|57.89|57.49|57.89|57.49|57.87|57.47|5
1740436270000|2025-02-24 22:31:10|57.9|57.5|57.86|57.46|57.91|57.51|57.85|57.45|4
1740436280000|2025-02-24 22:31:20|57.87|57.47|57.96|57.56|57.96|57.56|57.87|57.47|7
1740436290000|2025-02-24 22:31:30|57.92|57.52|57.96|57.56|57.96|57.56|57.92|57.52|2
1740436330000|2025-02-24 22:32:10|57.95|57.55|57.95|57.55|57.96|57.56|57.95|57.55|5
1740436340000|2025-02-24 22:32:20|57.96|57.56|57.96|57.56|57.96|57.56|57.96|57.56|1
1740436370000|2025-02-24 22:32:50|57.95|57.55|57.96|57.56|57.97|57.57|57.95|57.55|4
1740436380000|2025-02-24 22:33:00|57.97|57.57|57.96|57.56|57.97|57.57|57.96|57.56|4
1740436390000|2025-02-24 22:33:10|57.97|57.57|58.06|57.66|58.06|57.66|57.96|57.56|8
1740436400000|2025-02-24 22:33:20|58.04|57.64|58.04|57.64|58.06|57.66|57.96|57.56|16
1740436410000|2025-02-24 22:33:30|58.06|57.66|58.06|57.66|58.06|57.66|58.05|57.65|7
1740436420000|2025-02-24 22:33:40|58.05|57.65|58.06|57.66|58.08|57.68|58.05|57.65|4
1740436430000|2025-02-24 22:33:50|58.04|57.64|58|57.6|58.06|57.66|57.99|57.59|13
1740436440000|2025-02-24 22:34:00|57.99|57.59|57.96|57.56|57.99|57.59|57.95|57.55|6
1740436450000|2025-02-24 22:34:10|58|57.6|57.96|57.56|58.06|57.66|57.96|57.56|13
1740436460000|2025-02-24 22:34:20|57.97|57.57|57.96|57.56|57.97|57.57|57.96|57.56|2
1740436470000|2025-02-24 22:34:30|57.97|57.57|57.96|57.56|57.97|57.57|57.96|57.56|2
1740436480000|2025-02-24 22:34:40|57.97|57.57|58.07|57.67|58.08|57.68|57.97|57.57|11
1740436490000|2025-02-24 22:34:50|58.06|57.66|58.06|57.66|58.06|57.66|58.05|57.65|3
1740436500000|2025-02-24 22:35:00|58.05|57.65|58.06|57.66|58.06|57.66|58.05|57.65|8
1740436510000|2025-02-24 22:35:10|58.05|57.65|57.99|57.59|58.06|57.66|57.99|57.59|6
1740436520000|2025-02-24 22:35:20|57.98|57.58|58.06|57.66|58.06|57.66|57.96|57.56|7
1740436530000|2025-02-24 22:35:30|58.08|57.68|58.06|57.66|58.08|57.68|58.06|57.66|7
1740436540000|2025-02-24 22:35:40|58.07|57.67|58.06|57.66|58.07|57.67|58.06|57.66|2
1740436560000|2025-02-24 22:36:00|58.07|57.67|58.06|57.66|58.07|57.67|58.06|57.66|4
1740436570000|2025-02-24 22:36:10|58.05|57.65|58.07|57.67|58.07|57.67|58.05|57.65|10
1740436580000|2025-02-24 22:36:20|58.05|57.65|58.07|57.67|58.07|57.67|58.05|57.65|5
1740436590000|2025-02-24 22:36:30|58.05|57.65|58.02|57.62|58.07|57.67|58|57.6|13
1740436600000|2025-02-24 22:36:40|58.01|57.61|57.97|57.57|58.01|57.61|57.97|57.57|4
1740436610000|2025-02-24 22:36:50|57.96|57.56|57.88|57.48|57.96|57.56|57.88|57.48|6
1740436620000|2025-02-24 22:37:00|57.89|57.49|57.86|57.46|57.89|57.49|57.81|57.41|16
1740436630000|2025-02-24 22:37:10|57.89|57.49|57.96|57.56|57.97|57.57|57.89|57.49|9
1740436640000|2025-02-24 22:37:20|57.97|57.57|57.97|57.57|57.99|57.59|57.9|57.5|9
1740436650000|2025-02-24 22:37:30|57.96|57.56|57.96|57.56|57.97|57.57|57.9|57.5|11
1740436660000|2025-02-24 22:37:40|57.97|57.57|57.99|57.59|58.01|57.61|57.97|57.57|13
1740436670000|2025-02-24 22:37:50|58|57.6|57.89|57.49|58|57.6|57.88|57.48|14
1740436680000|2025-02-24 22:38:00|57.9|57.5|57.8|57.4|57.91|57.51|57.8|57.4|9
1740436690000|2025-02-24 22:38:10|57.81|57.41|57.83|57.43|57.83|57.43|57.81|57.41|3
1740436700000|2025-02-24 22:38:20|57.86|57.46|57.75|57.35|57.9|57.5|57.75|57.35|16
1740436710000|2025-02-24 22:38:30|57.79|57.39|57.78|57.38|57.83|57.43|57.78|57.38|12
1740436720000|2025-02-24 22:38:40|57.77|57.37|57.75|57.35|57.79|57.39|57.75|57.35|10
1740436730000|2025-02-24 22:38:50|57.78|57.38|57.78|57.38|57.78|57.38|57.78|57.38|1
1740436750000|2025-02-24 22:39:10|57.85|57.45|57.84|57.44|57.87|57.47|57.84|57.44|8
1740436760000|2025-02-24 22:39:20|57.83|57.43|57.79|57.39|57.86|57.46|57.78|57.38|10
1740436770000|2025-02-24 22:39:30|57.81|57.41|57.79|57.39|57.86|57.46|57.79|57.39|12
1740436780000|2025-02-24 22:39:40|57.8|57.4|57.78|57.38|57.83|57.43|57.77|57.37|12
1740436790000|2025-02-24 22:39:50|57.77|57.37|57.8|57.4|57.8|57.4|57.75|57.35|11
1740436800000|2025-02-24 22:40:00|57.77|57.37|57.81|57.41|57.83|57.43|57.77|57.37|8
1740436810000|2025-02-24 22:40:10|57.82|57.42|57.82|57.42|57.82|57.42|57.82|57.42|1
1740436820000|2025-02-24 22:40:20|57.79|57.39|57.79|57.39|57.79|57.39|57.79|57.39|1
1740436830000|2025-02-24 22:40:30|57.82|57.42|57.82|57.42|57.82|57.42|57.79|57.39|9
1740436840000|2025-02-24 22:40:40|57.83|57.43|57.82|57.42|57.83|57.43|57.79|57.39|9
1740436850000|2025-02-24 22:40:50|57.83|57.43|57.82|57.42|57.83|57.43|57.82|57.42|4
1740436860000|2025-02-24 22:41:00|57.79|57.39|57.79|57.39|57.8|57.4|57.79|57.39|7
1740436870000|2025-02-24 22:41:10|57.8|57.4|57.81|57.41|57.81|57.41|57.8|57.4|2
1740436880000|2025-02-24 22:41:20|57.82|57.42|57.87|57.47|57.87|57.47|57.82|57.42|5
1740436890000|2025-02-24 22:41:30|57.89|57.49|57.92|57.52|57.92|57.52|57.89|57.49|5
1740436900000|2025-02-24 22:41:40|57.91|57.51|57.88|57.48|57.93|57.53|57.85|57.45|9
1740436910000|2025-02-24 22:41:50|57.87|57.47|57.89|57.49|57.9|57.5|57.87|57.47|4
1740436920000|2025-02-24 22:42:00|57.9|57.5|57.92|57.52|57.92|57.52|57.89|57.49|5
1740436930000|2025-02-24 22:42:10|57.86|57.46|57.88|57.48|57.88|57.48|57.86|57.46|3
1740436950000|2025-02-24 22:42:30|57.92|57.52|57.82|57.42|57.92|57.52|57.81|57.41|5
1740436960000|2025-02-24 22:42:40|57.83|57.43|57.84|57.44|57.84|57.44|57.83|57.43|6
1740436970000|2025-02-24 22:42:50|57.79|57.39|57.81|57.41|57.81|57.41|57.79|57.39|5
1740436980000|2025-02-24 22:43:00|57.82|57.42|57.83|57.43|57.84|57.44|57.81|57.41|6
1740436990000|2025-02-24 22:43:10|57.82|57.42|57.82|57.42|57.83|57.43|57.81|57.41|5
1740437000000|2025-02-24 22:43:20|57.83|57.43|57.83|57.43|57.83|57.43|57.83|57.43|1
1740437010000|2025-02-24 22:43:30|57.82|57.42|57.82|57.42|57.83|57.43|57.82|57.42|3
1740437020000|2025-02-24 22:43:40|57.83|57.43|57.82|57.42|57.83|57.43|57.82|57.42|4
1740437030000|2025-02-24 22:43:50|57.81|57.41|57.82|57.42|57.83|57.43|57.81|57.41|4
1740437040000|2025-02-24 22:44:00|57.8|57.4|57.79|57.39|57.82|57.42|57.79|57.39|5
1740437050000|2025-02-24 22:44:10|57.8|57.4|57.8|57.4|57.8|57.4|57.79|57.39|3
1740437060000|2025-02-24 22:44:20|57.82|57.42|57.81|57.41|57.83|57.43|57.81|57.41|4
1740437070000|2025-02-24 22:44:30|57.82|57.42|57.8|57.4|57.82|57.42|57.8|57.4|3
1740437080000|2025-02-24 22:44:40|57.82|57.42|57.81|57.41|57.82|57.42|57.81|57.41|6
1740437090000|2025-02-24 22:44:50|57.83|57.43|57.82|57.42|57.83|57.43|57.82|57.42|2
1740437100000|2025-02-24 22:45:00|57.79|57.39|57.75|57.35|57.79|57.39|57.75|57.35|7
1740437110000|2025-02-24 22:45:10|57.77|57.37|57.75|57.35|57.77|57.37|57.75|57.35|2
1740437120000|2025-02-24 22:45:20|57.74|57.34|57.74|57.34|57.76|57.36|57.74|57.34|10
1740437130000|2025-02-24 22:45:30|57.76|57.36|57.66|57.26|57.76|57.36|57.66|57.26|5
1740437140000|2025-02-24 22:45:40|57.64|57.24|57.58|57.18|57.64|57.24|57.57|57.17|15
1740437150000|2025-02-24 22:45:50|57.59|57.19|57.56|57.16|57.59|57.19|57.56|57.16|8
1740437160000|2025-02-24 22:46:00|57.55|57.15|57.55|57.15|57.57|57.17|57.52|57.12|9
1740437170000|2025-02-24 22:46:10|57.49|57.09|57.5|57.1|57.5|57.1|57.49|57.09|2
1740437180000|2025-02-24 22:46:20|57.47|57.07|57.47|57.07|57.49|57.09|57.47|57.07|5
1740437190000|2025-02-24 22:46:30|57.49|57.09|57.48|57.08|57.49|57.09|57.47|57.07|6
1740437200000|2025-02-24 22:46:40|57.47|57.07|57.47|57.07|57.47|57.07|57.47|57.07|1
1740437210000|2025-02-24 22:46:50|57.46|57.06|57.49|57.09|57.49|57.09|57.46|57.06|4
1740437220000|2025-02-24 22:47:00|57.5|57.1|57.51|57.11|57.51|57.11|57.5|57.1|2
1740437230000|2025-02-24 22:47:10|57.52|57.12|57.53|57.13|57.53|57.13|57.52|57.12|2
1740437240000|2025-02-24 22:47:20|57.47|57.07|57.44|57.04|57.49|57.09|57.38|56.98|9
1740437250000|2025-02-24 22:47:30|57.38|56.98|57.33|56.93|57.38|56.98|57.32|56.92|5
1740437260000|2025-02-24 22:47:40|57.36|56.96|57.39|56.99|57.41|57.01|57.36|56.96|6
1740437270000|2025-02-24 22:47:50|57.4|57|57.4|57|57.41|57.01|57.4|57|3
1740437280000|2025-02-24 22:48:00|57.41|57.01|57.44|57.04|57.44|57.04|57.36|56.96|9
1740437290000|2025-02-24 22:48:10|57.45|57.05|57.45|57.05|57.45|57.05|57.45|57.05|1
1740437310000|2025-02-24 22:48:30|57.38|56.98|57.38|56.98|57.38|56.98|57.38|56.98|1
1740437320000|2025-02-24 22:48:40|57.39|56.99|57.39|56.99|57.39|56.99|57.37|56.97|4
1740437330000|2025-02-24 22:48:50|57.4|57|57.42|57.02|57.42|57.02|57.4|57|3
1740437340000|2025-02-24 22:49:00|57.43|57.03|57.43|57.03|57.44|57.04|57.43|57.03|3
1740437350000|2025-02-24 22:49:10|57.37|56.97|57.28|56.88|57.38|56.98|57.28|56.88|12
1740437370000|2025-02-24 22:49:30|57.29|56.89|57.3|56.9|57.3|56.9|57.28|56.88|4
1740437380000|2025-02-24 22:49:40|57.31|56.91|57.17|56.77|57.31|56.91|57.17|56.77|8
1740437390000|2025-02-24 22:49:50|57.18|56.78|57.2|56.8|57.2|56.8|57.18|56.78|9
1740437400000|2025-02-24 22:50:00|57.21|56.81|57.23|56.83|57.23|56.83|57.21|56.81|5
1740437410000|2025-02-24 22:50:10|57.24|56.84|57.31|56.91|57.31|56.91|57.24|56.84|5
1740437420000|2025-02-24 22:50:20|57.36|56.96|57.4|57|57.4|57|57.36|56.96|4
1740437430000|2025-02-24 22:50:30|57.41|57.01|57.47|57.07|57.48|57.08|57.41|57.01|6
1740437440000|2025-02-24 22:50:40|57.48|57.08|57.5|57.1|57.5|57.1|57.47|57.07|7
1740437450000|2025-02-24 22:50:50|57.51|57.11|57.53|57.13|57.53|57.13|57.51|57.11|5
1740437460000|2025-02-24 22:51:00|57.47|57.07|57.49|57.09|57.53|57.13|57.46|57.06|8
1740437470000|2025-02-24 22:51:10|57.5|57.1|57.52|57.12|57.52|57.12|57.5|57.1|3
1740437480000|2025-02-24 22:51:20|57.53|57.13|57.54|57.14|57.55|57.15|57.53|57.13|6
1740437490000|2025-02-24 22:51:30|57.55|57.15|57.52|57.12|57.55|57.15|57.46|57.06|11
1740437500000|2025-02-24 22:51:40|57.53|57.13|57.53|57.13|57.53|57.13|57.53|57.13|1
1740437510000|2025-02-24 22:51:50|57.54|57.14|57.57|57.17|57.57|57.17|57.54|57.14|8
1740437520000|2025-02-24 22:52:00|57.51|57.11|57.53|57.13|57.53|57.13|57.51|57.11|5
1740437530000|2025-02-24 22:52:10|57.54|57.14|57.55|57.15|57.55|57.15|57.54|57.14|4
1740437540000|2025-02-24 22:52:20|57.56|57.16|57.57|57.17|57.57|57.17|57.56|57.16|4
1740437550000|2025-02-24 22:52:30|57.51|57.11|57.52|57.12|57.52|57.12|57.51|57.11|4
1740437560000|2025-02-24 22:52:40|57.53|57.13|57.46|57.06|57.53|57.13|57.46|57.06|6
1740437570000|2025-02-24 22:52:50|57.42|57.02|57.41|57.01|57.42|57.02|57.41|57.01|6
1740437580000|2025-02-24 22:53:00|57.42|57.02|57.41|57.01|57.42|57.02|57.41|57.01|2
1740437590000|2025-02-24 22:53:10|57.42|57.02|57.41|57.01|57.43|57.03|57.41|57.01|3
1740437600000|2025-02-24 22:53:20|57.43|57.03|57.23|56.83|57.43|57.03|57.23|56.83|11
1740437610000|2025-02-24 22:53:30|57.22|56.82|57.18|56.78|57.22|56.82|57.18|56.78|4
1740437620000|2025-02-24 22:53:40|57.17|56.77|57.06|56.66|57.17|56.77|57.06|56.66|10
1740437630000|2025-02-24 22:53:50|57.05|56.65|56.98|56.58|57.05|56.65|56.91|56.51|12
1740437640000|2025-02-24 22:54:00|56.99|56.59|57.21|56.81|57.23|56.83|56.98|56.58|10
1740437650000|2025-02-24 22:54:10|57.2|56.8|57.26|56.86|57.26|56.86|57.12|56.72|8
1740437660000|2025-02-24 22:54:20|57.21|56.81|57.27|56.87|57.28|56.88|57.21|56.81|4
1740437670000|2025-02-24 22:54:30|57.26|56.86|57.2|56.8|57.28|56.88|57.2|56.8|15
1740437680000|2025-02-24 22:54:40|57.21|56.81|57.19|56.79|57.21|56.81|57.17|56.77|6
1740437690000|2025-02-24 22:54:50|57.22|56.82|57.27|56.87|57.29|56.89|57.22|56.82|7
1740437700000|2025-02-24 22:55:00|57.26|56.86|57.24|56.84|57.27|56.87|57.24|56.84|5
1740437710000|2025-02-24 22:55:10|57.21|56.81|57.15|56.75|57.21|56.81|57.15|56.75|5
1740437720000|2025-02-24 22:55:20|57.13|56.73|57.09|56.69|57.18|56.78|57.09|56.69|8
1740437730000|2025-02-24 22:55:30|57.08|56.68|57.08|56.68|57.08|56.68|57.08|56.68|1
1740437740000|2025-02-24 22:55:40|57.09|56.69|57.17|56.77|57.17|56.77|57.08|56.68|5
1740437750000|2025-02-24 22:55:50|57.18|56.78|57.18|56.78|57.19|56.79|57.17|56.77|7
1740437760000|2025-02-24 22:56:00|57.17|56.77|57.18|56.78|57.18|56.78|57.17|56.77|4
1740437770000|2025-02-24 22:56:10|57.17|56.77|57.17|56.77|57.17|56.77|57.16|56.76|3
1740437780000|2025-02-24 22:56:20|57.15|56.75|57.06|56.66|57.15|56.75|57.06|56.66|10
1740437790000|2025-02-24 22:56:30|57.04|56.64|56.99|56.59|57.04|56.64|56.98|56.58|10
1740437800000|2025-02-24 22:56:40|57|56.6|57.07|56.67|57.07|56.67|57|56.6|4
1740437810000|2025-02-24 22:56:50|57.09|56.69|57.06|56.66|57.09|56.69|57.06|56.66|11
1740437820000|2025-02-24 22:57:00|57.08|56.68|57.09|56.69|57.09|56.69|57.07|56.67|7
1740437830000|2025-02-24 22:57:10|57.1|56.7|57.08|56.68|57.11|56.71|57.07|56.67|14
1740437840000|2025-02-24 22:57:20|57.07|56.67|57.02|56.62|57.08|56.68|57.02|56.62|6
1740437850000|2025-02-24 22:57:30|57.01|56.61|56.95|56.55|57.02|56.62|56.95|56.55|5
1740437860000|2025-02-24 22:57:40|56.93|56.53|56.79|56.39|56.93|56.53|56.78|56.38|16
1740437870000|2025-02-24 22:57:50|56.78|56.38|56.68|56.28|56.78|56.38|56.68|56.28|9
1740437880000|2025-02-24 22:58:00|56.66|56.26|56.78|56.38|56.79|56.39|56.66|56.26|10
1740437890000|2025-02-24 22:58:10|56.79|56.39|56.7|56.3|56.79|56.39|56.7|56.3|11
1740437900000|2025-02-24 22:58:20|56.71|56.31|56.51|56.11|56.71|56.31|56.51|56.11|15
1740437910000|2025-02-24 22:58:30|56.5|56.1|56.34|55.94|56.5|56.1|56.34|55.94|10
1740437920000|2025-02-24 22:58:40|56.32|55.92|56.12|55.72|56.32|55.92|56.12|55.72|11
1740437930000|2025-02-24 22:58:50|56.09|55.69|56.15|55.75|56.15|55.75|56|55.6|13
1740437940000|2025-02-24 22:59:00|56.16|55.76|56.36|55.96|56.36|55.96|56.16|55.76|14
1740437950000|2025-02-24 22:59:10|56.37|55.97|56.38|55.98|56.42|56.02|56.37|55.97|8
1740437960000|2025-02-24 22:59:20|56.37|55.97|56.42|56.02|56.42|56.02|56.37|55.97|6
1740437970000|2025-02-24 22:59:30|56.41|56.01|56.38|55.98|56.41|56.01|56.38|55.98|2
1740437980000|2025-02-24 22:59:40|56.39|55.99|56.34|55.94|56.4|56|56.34|55.94|8
1740437990000|2025-02-24 22:59:50|56.35|55.95|56.45|56.05|56.5|56.1|56.35|55.95|16
1740438000000|2025-02-24 23:00:00|56.43|56.03|56.62|56.22|56.62|56.22|56.41|56.01|15
1740438010000|2025-02-24 23:00:10|56.6|56.2|56.77|56.37|56.77|56.37|56.6|56.2|15
1740438020000|2025-02-24 23:00:20|56.82|56.42|56.89|56.49|56.98|56.58|56.82|56.42|15
1740438030000|2025-02-24 23:00:30|56.91|56.51|56.94|56.54|56.95|56.55|56.91|56.51|5
1740438050000|2025-02-24 23:00:50|56.93|56.53|56.93|56.53|56.93|56.53|56.93|56.53|1
1740438060000|2025-02-24 23:01:00|56.84|56.44|56.93|56.53|56.93|56.53|56.8|56.4|6
1740438070000|2025-02-24 23:01:10|56.92|56.52|56.92|56.52|56.93|56.53|56.92|56.52|3
1740438080000|2025-02-24 23:01:20|56.9|56.5|56.85|56.45|56.92|56.52|56.85|56.45|9
1740438090000|2025-02-24 23:01:30|56.84|56.44|56.75|56.35|56.84|56.44|56.75|56.35|4
1740438100000|2025-02-24 23:01:40|56.72|56.32|56.7|56.3|56.72|56.32|56.69|56.29|4
1740438110000|2025-02-24 23:01:50|56.66|56.26|56.6|56.2|56.66|56.26|56.6|56.2|6
1740438120000|2025-02-24 23:02:00|56.59|56.19|56.6|56.2|56.62|56.22|56.59|56.19|10
1740438130000|2025-02-24 23:02:10|56.64|56.24|56.59|56.19|56.64|56.24|56.55|56.15|9
1740438140000|2025-02-24 23:02:20|56.61|56.21|56.61|56.21|56.61|56.21|56.61|56.21|1
1740438150000|2025-02-24 23:02:30|56.66|56.26|56.62|56.22|56.66|56.26|56.6|56.2|4
1740438160000|2025-02-24 23:02:40|56.61|56.21|56.68|56.28|56.68|56.28|56.61|56.21|11
1740438170000|2025-02-24 23:02:50|56.69|56.29|56.7|56.3|56.7|56.3|56.69|56.29|2
1740438180000|2025-02-24 23:03:00|56.71|56.31|56.62|56.22|56.71|56.31|56.6|56.2|13
1740438190000|2025-02-24 23:03:10|56.63|56.23|56.63|56.23|56.63|56.23|56.58|56.18|7
1740438200000|2025-02-24 23:03:20|56.67|56.27|56.67|56.27|56.71|56.31|56.66|56.26|6
1740438210000|2025-02-24 23:03:30|56.7|56.3|56.64|56.24|56.7|56.3|56.59|56.19|7
1740438220000|2025-02-24 23:03:40|56.66|56.26|56.69|56.29|56.69|56.29|56.66|56.26|6
1740438230000|2025-02-24 23:03:50|56.7|56.3|56.75|56.35|56.75|56.35|56.69|56.29|7
1740438240000|2025-02-24 23:04:00|56.77|56.37|56.91|56.51|56.92|56.52|56.77|56.37|12
1740438250000|2025-02-24 23:04:10|56.88|56.48|56.9|56.5|56.91|56.51|56.83|56.43|12
1740438260000|2025-02-24 23:04:20|56.91|56.51|57|56.6|57|56.6|56.91|56.51|6
1740438270000|2025-02-24 23:04:30|57.01|56.61|57.01|56.61|57.01|56.61|57.01|56.61|1
1740438280000|2025-02-24 23:04:40|57.04|56.64|57.18|56.78|57.18|56.78|57.04|56.64|13
1740438290000|2025-02-24 23:04:50|57.19|56.79|57.21|56.81|57.23|56.83|57.19|56.79|17
1740438300000|2025-02-24 23:05:00|57.22|56.82|57.22|56.82|57.24|56.84|57.2|56.8|7
1740438310000|2025-02-24 23:05:10|57.17|56.77|57.11|56.71|57.18|56.78|57.1|56.7|8
1740438320000|2025-02-24 23:05:20|57.12|56.72|57.13|56.73|57.13|56.73|57.09|56.69|4
1740438330000|2025-02-24 23:05:30|57.17|56.77|57.03|56.63|57.17|56.77|57.02|56.62|9
1740438340000|2025-02-24 23:05:40|57.04|56.64|56.99|56.59|57.04|56.64|56.99|56.59|12
1740438350000|2025-02-24 23:05:50|57|56.6|57.02|56.62|57.02|56.62|57|56.6|3
1740438360000|2025-02-24 23:06:00|57.01|56.61|56.91|56.51|57.01|56.61|56.9|56.5|5
1740438370000|2025-02-24 23:06:10|56.92|56.52|56.99|56.59|56.99|56.59|56.92|56.52|8
1740438380000|2025-02-24 23:06:20|57|56.6|57.09|56.69|57.09|56.69|57|56.6|7
1740438390000|2025-02-24 23:06:30|57.1|56.7|57.13|56.73|57.14|56.74|57.1|56.7|9
1740438400000|2025-02-24 23:06:40|57.15|56.75|57.17|56.77|57.22|56.82|57.11|56.71|12
1740438410000|2025-02-24 23:06:50|57.13|56.73|57.1|56.7|57.13|56.73|57.09|56.69|5
1740438420000|2025-02-24 23:07:00|57.11|56.71|57.13|56.73|57.13|56.73|57.11|56.71|4
1740438430000|2025-02-24 23:07:10|57.15|56.75|57.2|56.8|57.2|56.8|57.15|56.75|9
1740438440000|2025-02-24 23:07:20|57.19|56.79|57.22|56.82|57.23|56.83|57.13|56.73|17
1740438450000|2025-02-24 23:07:30|57.27|56.87|57.11|56.71|57.27|56.87|57.1|56.7|14
1740438460000|2025-02-24 23:07:40|57.12|56.72|57.12|56.72|57.13|56.73|57.12|56.72|3
1740438480000|2025-02-24 23:08:00|57.21|56.81|57.23|56.83|57.25|56.85|57.21|56.81|5
1740438490000|2025-02-24 23:08:10|57.24|56.84|57.24|56.84|57.24|56.84|57.17|56.77|8
1740438500000|2025-02-24 23:08:20|57.25|56.85|57.22|56.82|57.25|56.85|57.22|56.82|6
1740438510000|2025-02-24 23:08:30|57.23|56.83|57.23|56.83|57.27|56.87|57.21|56.81|7
1740438520000|2025-02-24 23:08:40|57.24|56.84|57.29|56.89|57.31|56.91|57.24|56.84|12
1740438530000|2025-02-24 23:08:50|57.32|56.92|57.3|56.9|57.32|56.92|57.29|56.89|8
1740438540000|2025-02-24 23:09:00|57.33|56.93|57.29|56.89|57.36|56.96|57.29|56.89|10
1740438550000|2025-02-24 23:09:10|57.3|56.9|57.3|56.9|57.3|56.9|57.3|56.9|1
1740438560000|2025-02-24 23:09:20|57.31|56.91|57.33|56.93|57.33|56.93|57.3|56.9|3
1740438570000|2025-02-24 23:09:30|57.32|56.92|57.35|56.95|57.38|56.98|57.32|56.92|14
1740438580000|2025-02-24 23:09:40|57.34|56.94|57.41|57.01|57.42|57.02|57.32|56.92|13
1740438590000|2025-02-24 23:09:50|57.39|56.99|57.42|57.02|57.42|57.02|57.39|56.99|5
1740438600000|2025-02-24 23:10:00|57.39|56.99|57.43|57.03|57.43|57.03|57.39|56.99|3
1740438610000|2025-02-24 23:10:10|57.44|57.04|57.41|57.01|57.44|57.04|57.4|57|12
1740438620000|2025-02-24 23:10:20|57.4|57|57.31|56.91|57.4|57|57.3|56.9|10
1740438630000|2025-02-24 23:10:30|57.32|56.92|57.28|56.88|57.32|56.92|57.23|56.83|11
1740438640000|2025-02-24 23:10:40|57.29|56.89|57.2|56.8|57.31|56.91|57.2|56.8|10
1740438650000|2025-02-24 23:10:50|57.21|56.81|57.22|56.82|57.22|56.82|57.2|56.8|4
1740438660000|2025-02-24 23:11:00|57.23|56.83|57.23|56.83|57.24|56.84|57.2|56.8|5
1740438670000|2025-02-24 23:11:10|57.26|56.86|57.32|56.92|57.32|56.92|57.26|56.86|6
1740438680000|2025-02-24 23:11:20|57.31|56.91|57.3|56.9|57.31|56.91|57.3|56.9|2
1740438690000|2025-02-24 23:11:30|57.32|56.92|57.4|57|57.4|57|57.29|56.89|9
1740438700000|2025-02-24 23:11:40|57.39|56.99|57.41|57.01|57.42|57.02|57.39|56.99|3
1740438710000|2025-02-24 23:11:50|57.4|57|57.39|56.99|57.42|57.02|57.39|56.99|11
1740438720000|2025-02-24 23:12:00|57.4|57|57.4|57|57.43|57.03|57.39|56.99|8
1740438730000|2025-02-24 23:12:10|57.39|56.99|57.41|57.01|57.43|57.03|57.39|56.99|9
1740438740000|2025-02-24 23:12:20|57.39|56.99|57.36|56.96|57.4|57|57.36|56.96|4
1740438760000|2025-02-24 23:12:40|57.39|56.99|57.36|56.96|57.41|57.01|57.36|56.96|3
1740438780000|2025-02-24 23:13:00|57.39|56.99|57.39|56.99|57.41|57.01|57.39|56.99|6
1740438790000|2025-02-24 23:13:10|57.42|57.02|57.49|57.09|57.49|57.09|57.4|57|7
1740438800000|2025-02-24 23:13:20|57.51|57.11|57.51|57.11|57.51|57.11|57.5|57.1|3
1740438810000|2025-02-24 23:13:30|57.5|57.1|57.49|57.09|57.51|57.11|57.49|57.09|11
1740438820000|2025-02-24 23:13:40|57.5|57.1|57.49|57.09|57.51|57.11|57.49|57.09|5
1740438830000|2025-02-24 23:13:50|57.51|57.11|57.49|57.09|57.51|57.11|57.49|57.09|3
1740438840000|2025-02-24 23:14:00|57.5|57.1|57.52|57.12|57.56|57.16|57.49|57.09|10
1740438850000|2025-02-24 23:14:10|57.42|57.02|57.4|57|57.42|57.02|57.4|57|7
1740438870000|2025-02-24 23:14:30|57.39|56.99|57.35|56.95|57.39|56.99|57.35|56.95|3
1740438880000|2025-02-24 23:14:40|57.34|56.94|57.35|56.95|57.35|56.95|57.3|56.9|11
1740438890000|2025-02-24 23:14:50|57.36|56.96|57.39|56.99|57.39|56.99|57.36|56.96|3
1740438900000|2025-02-24 23:15:00|57.42|57.02|57.39|56.99|57.42|57.02|57.39|56.99|4
1740438910000|2025-02-24 23:15:10|57.41|57.01|57.39|56.99|57.41|57.01|57.39|56.99|2
1740438920000|2025-02-24 23:15:20|57.4|57|57.32|56.92|57.4|57|57.29|56.89|14
1740438930000|2025-02-24 23:15:30|57.31|56.91|57.3|56.9|57.32|56.92|57.29|56.89|5
1740438940000|2025-02-24 23:15:40|57.33|56.93|57.34|56.94|57.34|56.94|57.33|56.93|2
1740438950000|2025-02-24 23:15:50|57.31|56.91|57.22|56.82|57.31|56.91|57.17|56.77|17
1740438960000|2025-02-24 23:16:00|57.25|56.85|57.24|56.84|57.28|56.88|57.21|56.81|9
1740438970000|2025-02-24 23:16:10|57.23|56.83|57.31|56.91|57.31|56.91|57.23|56.83|10
1740438980000|2025-02-24 23:16:20|57.3|56.9|57.34|56.94|57.34|56.94|57.3|56.9|7
1740438990000|2025-02-24 23:16:30|57.33|56.93|57.39|56.99|57.4|57|57.31|56.91|9
1740439000000|2025-02-24 23:16:40|57.4|57|57.4|57|57.4|57|57.4|57|1
1740439010000|2025-02-24 23:16:50|57.39|56.99|57.4|57|57.42|57.02|57.39|56.99|7
1740439020000|2025-02-24 23:17:00|57.41|57.01|57.4|57|57.41|57.01|57.4|57|2
1740439050000|2025-02-24 23:17:30|57.42|57.02|57.42|57.02|57.42|57.02|57.42|57.02|1
1740439060000|2025-02-24 23:17:40|57.41|57.01|57.41|57.01|57.41|57.01|57.39|56.99|6
1740439070000|2025-02-24 23:17:50|57.4|57|57.51|57.11|57.51|57.11|57.39|56.99|9
1740439080000|2025-02-24 23:18:00|57.5|57.1|57.49|57.09|57.51|57.11|57.48|57.08|12
1740439100000|2025-02-24 23:18:20|57.52|57.12|57.5|57.1|57.52|57.12|57.5|57.1|7
1740439110000|2025-02-24 23:18:30|57.52|57.12|57.5|57.1|57.52|57.12|57.5|57.1|3
1740439120000|2025-02-24 23:18:40|57.52|57.12|57.5|57.1|57.52|57.12|57.5|57.1|3
1740439130000|2025-02-24 23:18:50|57.51|57.11|57.51|57.11|57.51|57.11|57.5|57.1|3
1740439140000|2025-02-24 23:19:00|57.5|57.1|57.5|57.1|57.52|57.12|57.5|57.1|7
1740439150000|2025-02-24 23:19:10|57.55|57.15|57.51|57.11|57.6|57.2|57.51|57.11|11
1740439160000|2025-02-24 23:19:20|57.52|57.12|57.59|57.19|57.59|57.19|57.51|57.11|8
1740439170000|2025-02-24 23:19:30|57.62|57.22|57.59|57.19|57.62|57.22|57.58|57.18|6
1740439180000|2025-02-24 23:19:40|57.62|57.22|57.53|57.13|57.62|57.22|57.49|57.09|11
1740439190000|2025-02-24 23:19:50|57.5|57.1|57.51|57.11|57.51|57.11|57.49|57.09|4
1740439200000|2025-02-24 23:20:00|57.5|57.1|57.5|57.1|57.51|57.11|57.5|57.1|7
1740439210000|2025-02-24 23:20:10|57.53|57.13|57.51|57.11|57.53|57.13|57.5|57.1|9
1740439220000|2025-02-24 23:20:20|57.55|57.15|57.58|57.18|57.58|57.18|57.52|57.12|7
1740439230000|2025-02-24 23:20:30|57.59|57.19|57.51|57.11|57.59|57.19|57.5|57.1|8
1740439240000|2025-02-24 23:20:40|57.5|57.1|57.55|57.15|57.61|57.21|57.5|57.1|13
1740439250000|2025-02-24 23:20:50|57.54|57.14|57.5|57.1|57.54|57.14|57.5|57.1|6
1740439260000|2025-02-24 23:21:00|57.49|57.09|57.49|57.09|57.49|57.09|57.49|57.09|1
1740439270000|2025-02-24 23:21:10|57.54|57.14|57.55|57.15|57.56|57.16|57.49|57.09|9
1740439280000|2025-02-24 23:21:20|57.49|57.09|57.49|57.09|57.54|57.14|57.49|57.09|22
1740439290000|2025-02-24 23:21:30|57.5|57.1|57.47|57.07|57.52|57.12|57.47|57.07|7
1740439300000|2025-02-24 23:21:40|57.44|57.04|57.42|57.02|57.44|57.04|57.41|57.01|3
1740439310000|2025-02-24 23:21:50|57.41|57.01|57.39|56.99|57.41|57.01|57.39|56.99|3
1740439320000|2025-02-24 23:22:00|57.42|57.02|57.42|57.02|57.43|57.03|57.42|57.02|3
1740439330000|2025-02-24 23:22:10|57.41|57.01|57.4|57|57.42|57.02|57.39|56.99|12
1740439350000|2025-02-24 23:22:30|57.38|56.98|57.31|56.91|57.38|56.98|57.31|56.91|7
1740439360000|2025-02-24 23:22:40|57.3|56.9|57.35|56.95|57.35|56.95|57.3|56.9|9
1740439370000|2025-02-24 23:22:50|57.36|56.96|57.33|56.93|57.36|56.96|57.33|56.93|8
1740439380000|2025-02-24 23:23:00|57.32|56.92|57.31|56.91|57.32|56.92|57.29|56.89|6
1740439390000|2025-02-24 23:23:10|57.3|56.9|57.23|56.83|57.3|56.9|57.15|56.75|15
1740439400000|2025-02-24 23:23:20|57.16|56.76|57.1|56.7|57.2|56.8|57.09|56.69|14
1740439410000|2025-02-24 23:23:30|57.13|56.73|57.2|56.8|57.25|56.85|57.11|56.71|13
1740439430000|2025-02-24 23:23:50|57.21|56.81|57.22|56.82|57.22|56.82|57.2|56.8|4
1740439440000|2025-02-24 23:24:00|57.23|56.83|57.23|56.83|57.23|56.83|57.23|56.83|1
1740439450000|2025-02-24 23:24:10|57.21|56.81|57.22|56.82|57.22|56.82|57.21|56.81|2
1740439460000|2025-02-24 23:24:20|57.23|56.83|57.25|56.85|57.25|56.85|57.23|56.83|3
1740439470000|2025-02-24 23:24:30|57.19|56.79|57.21|56.81|57.22|56.82|57.19|56.79|7
1740439480000|2025-02-24 23:24:40|57.22|56.82|57.2|56.8|57.22|56.82|57.19|56.79|5
1740439490000|2025-02-24 23:24:50|57.21|56.81|57.15|56.75|57.21|56.81|57.13|56.73|14
1740439500000|2025-02-24 23:25:00|57.16|56.76|57.03|56.63|57.16|56.76|57|56.6|13
1740439510000|2025-02-24 23:25:10|57.01|56.61|57.04|56.64|57.04|56.64|57.01|56.61|4
1740439520000|2025-02-24 23:25:20|57.05|56.65|57.11|56.71|57.13|56.73|57.05|56.65|8
1740439530000|2025-02-24 23:25:30|57.09|56.69|57.14|56.74|57.14|56.74|57.09|56.69|11
1740439540000|2025-02-24 23:25:40|57.13|56.73|57.09|56.69|57.14|56.74|57.07|56.67|5
1740439550000|2025-02-24 23:25:50|57.1|56.7|57.12|56.72|57.12|56.72|57.09|56.69|8
1740439560000|2025-02-24 23:26:00|57.14|56.74|57.15|56.75|57.15|56.75|57.13|56.73|4
1740439570000|2025-02-24 23:26:10|57.1|56.7|57.13|56.73|57.18|56.78|57.1|56.7|16
1740439580000|2025-02-24 23:26:20|57.14|56.74|57.14|56.74|57.14|56.74|57.14|56.74|1
1740439590000|2025-02-24 23:26:30|57.15|56.75|57.1|56.7|57.16|56.76|57.09|56.69|10
1740439600000|2025-02-24 23:26:40|57.14|56.74|57.11|56.71|57.14|56.74|57.1|56.7|5
1740439610000|2025-02-24 23:26:50|57.13|56.73|57.13|56.73|57.15|56.75|57.12|56.72|9
1740439620000|2025-02-24 23:27:00|57.14|56.74|57.16|56.76|57.18|56.78|57.14|56.74|4
1740439630000|2025-02-24 23:27:10|57.1|56.7|57.11|56.71|57.16|56.76|57.09|56.69|11
1740439640000|2025-02-24 23:27:20|57.12|56.72|57.09|56.69|57.12|56.72|57.09|56.69|5
1740439650000|2025-02-24 23:27:30|57.11|56.71|57.12|56.72|57.12|56.72|57.1|56.7|4
1740439660000|2025-02-24 23:27:40|57.13|56.73|57.14|56.74|57.16|56.76|57.13|56.73|4
1740439670000|2025-02-24 23:27:50|57.13|56.73|57.06|56.66|57.13|56.73|57.05|56.65|12
1740439680000|2025-02-24 23:28:00|57.05|56.65|57.07|56.67|57.08|56.68|57.05|56.65|6
1740439690000|2025-02-24 23:28:10|57.05|56.65|56.92|56.52|57.05|56.65|56.92|56.52|6
1740439710000|2025-02-24 23:28:30|56.89|56.49|56.89|56.49|56.89|56.49|56.89|56.49|1
1740439720000|2025-02-24 23:28:40|56.9|56.5|56.86|56.46|56.92|56.52|56.86|56.46|4
1740439730000|2025-02-24 23:28:50|56.83|56.43|56.92|56.52|56.92|56.52|56.83|56.43|7
1740439740000|2025-02-24 23:29:00|56.91|56.51|56.93|56.53|56.93|56.53|56.91|56.51|5
1740439750000|2025-02-24 23:29:10|56.88|56.48|56.97|56.57|56.97|56.57|56.88|56.48|11
1740439760000|2025-02-24 23:29:20|56.98|56.58|57.07|56.67|57.07|56.67|56.98|56.58|15
1740439770000|2025-02-24 23:29:30|57.05|56.65|56.98|56.58|57.05|56.65|56.97|56.57|9
1740439780000|2025-02-24 23:29:40|56.96|56.56|56.9|56.5|56.96|56.56|56.9|56.5|11
1740439790000|2025-02-24 23:29:50|56.91|56.51|56.91|56.51|56.93|56.53|56.89|56.49|13
1740439800000|2025-02-24 23:30:00|56.92|56.52|56.89|56.49|56.93|56.53|56.89|56.49|11
1740439810000|2025-02-24 23:30:10|56.9|56.5|56.92|56.52|56.92|56.52|56.89|56.49|5
1740439820000|2025-02-24 23:30:20|56.93|56.53|56.98|56.58|56.98|56.58|56.93|56.53|8
1740439830000|2025-02-24 23:30:30|56.99|56.59|57.03|56.63|57.06|56.66|56.99|56.59|11
1740439840000|2025-02-24 23:30:40|57.04|56.64|57.05|56.65|57.05|56.65|56.99|56.59|6
1740439850000|2025-02-24 23:30:50|56.98|56.58|57.01|56.61|57.01|56.61|56.98|56.58|4
1740439860000|2025-02-24 23:31:00|57.02|56.62|57.06|56.66|57.06|56.66|57.02|56.62|7
1740439870000|2025-02-24 23:31:10|57.07|56.67|57.01|56.61|57.07|56.67|57|56.6|7
1740439880000|2025-02-24 23:31:20|57.02|56.62|57.07|56.67|57.07|56.67|57.01|56.61|8
1740439890000|2025-02-24 23:31:30|57.08|56.68|57.12|56.72|57.12|56.72|57.08|56.68|8
1740439900000|2025-02-24 23:31:40|57.15|56.75|57.13|56.73|57.17|56.77|57.09|56.69|12
1740439910000|2025-02-24 23:31:50|57.11|56.71|57.15|56.75|57.15|56.75|57.11|56.71|5
1740439920000|2025-02-24 23:32:00|57.16|56.76|57.24|56.84|57.24|56.84|57.15|56.75|7
1740439930000|2025-02-24 23:32:10|57.25|56.85|57.17|56.77|57.26|56.86|57.17|56.77|7
1740439940000|2025-02-24 23:32:20|57.18|56.78|57.13|56.73|57.18|56.78|57.12|56.72|3
1740439950000|2025-02-24 23:32:30|57.14|56.74|57.13|56.73|57.15|56.75|57.12|56.72|8
1740439960000|2025-02-24 23:32:40|57.12|56.72|57.11|56.71|57.17|56.77|57.11|56.71|11
1740439970000|2025-02-24 23:32:50|57.12|56.72|57.16|56.76|57.18|56.78|57.12|56.72|6
1740439980000|2025-02-24 23:33:00|57.15|56.75|57.17|56.77|57.17|56.77|57.12|56.72|5
1740439990000|2025-02-24 23:33:10|57.16|56.76|57.1|56.7|57.17|56.77|57.1|56.7|6
1740440000000|2025-02-24 23:33:20|57.09|56.69|57.01|56.61|57.1|56.7|57|56.6|16
1740440010000|2025-02-24 23:33:30|57.02|56.62|56.94|56.54|57.02|56.62|56.94|56.54|8
1740440020000|2025-02-24 23:33:40|56.91|56.51|56.93|56.53|56.97|56.57|56.91|56.51|10
1740440030000|2025-02-24 23:33:50|56.91|56.51|56.88|56.48|56.94|56.54|56.88|56.48|11
1740440040000|2025-02-24 23:34:00|56.87|56.47|56.85|56.45|56.88|56.48|56.84|56.44|10
1740440050000|2025-02-24 23:34:10|56.88|56.48|56.82|56.42|56.9|56.5|56.82|56.42|11
1740440060000|2025-02-24 23:34:20|56.83|56.43|56.85|56.45|56.85|56.45|56.83|56.43|3
1740440070000|2025-02-24 23:34:30|56.82|56.42|56.83|56.43|56.84|56.44|56.8|56.4|10
1740440080000|2025-02-24 23:34:40|56.82|56.42|56.73|56.33|56.82|56.42|56.7|56.3|16
1740440090000|2025-02-24 23:34:50|56.75|56.35|56.8|56.4|56.8|56.4|56.71|56.31|12
1740440100000|2025-02-24 23:35:00|56.79|56.39|56.73|56.33|56.79|56.39|56.73|56.33|7
1740440110000|2025-02-24 23:35:10|56.72|56.32|56.71|56.31|56.72|56.32|56.7|56.3|3
1740440120000|2025-02-24 23:35:20|56.68|56.28|56.63|56.23|56.69|56.29|56.61|56.21|11
1740440130000|2025-02-24 23:35:30|56.66|56.26|56.62|56.22|56.71|56.31|56.61|56.21|14
1740440140000|2025-02-24 23:35:40|56.65|56.25|56.72|56.32|56.72|56.32|56.65|56.25|8
1740440150000|2025-02-24 23:35:50|56.73|56.33|56.75|56.35|56.77|56.37|56.73|56.33|6
1740440160000|2025-02-24 23:36:00|56.72|56.32|56.81|56.41|56.83|56.43|56.72|56.32|14
1740440170000|2025-02-24 23:36:10|56.82|56.42|56.8|56.4|56.84|56.44|56.79|56.39|16
1740440180000|2025-02-24 23:36:20|56.81|56.41|56.75|56.35|56.81|56.41|56.74|56.34|9
1740440190000|2025-02-24 23:36:30|56.76|56.36|56.65|56.25|56.76|56.36|56.64|56.24|15
1740440200000|2025-02-24 23:36:40|56.66|56.26|56.72|56.32|56.73|56.33|56.66|56.26|5
1740440210000|2025-02-24 23:36:50|56.7|56.3|56.63|56.23|56.71|56.31|56.63|56.23|7
1740440220000|2025-02-24 23:37:00|56.6|56.2|56.69|56.29|56.7|56.3|56.6|56.2|7
1740440230000|2025-02-24 23:37:10|56.68|56.28|56.6|56.2|56.68|56.28|56.59|56.19|8
1740440240000|2025-02-24 23:37:20|56.61|56.21|56.69|56.29|56.7|56.3|56.6|56.2|13
1740440250000|2025-02-24 23:37:30|56.7|56.3|56.61|56.21|56.7|56.3|56.6|56.2|9
1740440260000|2025-02-24 23:37:40|56.62|56.22|56.63|56.23|56.63|56.23|56.61|56.21|6
1740440270000|2025-02-24 23:37:50|56.66|56.26|56.7|56.3|56.7|56.3|56.66|56.26|7
1740440280000|2025-02-24 23:38:00|56.71|56.31|56.74|56.34|56.75|56.35|56.71|56.31|8
1740440290000|2025-02-24 23:38:10|56.8|56.4|56.86|56.46|56.86|56.46|56.8|56.4|9
1740440300000|2025-02-24 23:38:20|56.9|56.5|56.81|56.41|56.9|56.5|56.78|56.38|20
1740440310000|2025-02-24 23:38:30|56.83|56.43|56.88|56.48|56.88|56.48|56.74|56.34|11
1740440320000|2025-02-24 23:38:40|56.91|56.51|56.9|56.5|56.92|56.52|56.9|56.5|3
1740440330000|2025-02-24 23:38:50|56.91|56.51|56.85|56.45|56.91|56.51|56.84|56.44|11
1740440340000|2025-02-24 23:39:00|56.86|56.46|56.8|56.4|56.9|56.5|56.79|56.39|13
1740440350000|2025-02-24 23:39:10|56.81|56.41|56.91|56.51|56.91|56.51|56.81|56.41|7
1740440360000|2025-02-24 23:39:20|56.92|56.52|56.94|56.54|56.94|56.54|56.92|56.52|3
1740440370000|2025-02-24 23:39:30|56.95|56.55|57.02|56.62|57.02|56.62|56.92|56.52|7
1740440380000|2025-02-24 23:39:40|56.96|56.56|57.08|56.68|57.08|56.68|56.96|56.56|6
1740440390000|2025-02-24 23:39:50|57.07|56.67|57.02|56.62|57.07|56.67|56.98|56.58|11
1740440400000|2025-02-24 23:40:00|57.07|56.67|57.05|56.65|57.07|56.67|57|56.6|8
1740440410000|2025-02-24 23:40:10|57.04|56.64|57.05|56.65|57.06|56.66|57.04|56.64|9
1740440420000|2025-02-24 23:40:20|57|56.6|57.02|56.62|57.02|56.62|57|56.6|3
1740440430000|2025-02-24 23:40:30|57.03|56.63|57.05|56.65|57.06|56.66|57.03|56.63|5
1740440440000|2025-02-24 23:40:40|57.06|56.66|57.07|56.67|57.1|56.7|57.01|56.61|13
1740440450000|2025-02-24 23:40:50|57.08|56.68|57.15|56.75|57.15|56.75|57.08|56.68|10
1740440460000|2025-02-24 23:41:00|57.14|56.74|57.15|56.75|57.15|56.75|57.1|56.7|10
1740440470000|2025-02-24 23:41:10|57.17|56.77|57.2|56.8|57.2|56.8|57.17|56.77|3
1740440480000|2025-02-24 23:41:20|57.19|56.79|57.2|56.8|57.21|56.81|57.19|56.79|3
1740440490000|2025-02-24 23:41:30|57.22|56.82|57.33|56.93|57.33|56.93|57.21|56.81|14
1740440500000|2025-02-24 23:41:40|57.34|56.94|57.34|56.94|57.35|56.95|57.3|56.9|8
1740440510000|2025-02-24 23:41:50|57.33|56.93|57.3|56.9|57.35|56.95|57.3|56.9|9
1740440520000|2025-02-24 23:42:00|57.29|56.89|57.33|56.93|57.36|56.96|57.29|56.89|6
1740440530000|2025-02-24 23:42:10|57.32|56.92|57.34|56.94|57.34|56.94|57.31|56.91|6
1740440540000|2025-02-24 23:42:20|57.33|56.93|57.32|56.92|57.34|56.94|57.3|56.9|9
1740440550000|2025-02-24 23:42:30|57.33|56.93|57.32|56.92|57.34|56.94|57.3|56.9|7
1740440560000|2025-02-24 23:42:40|57.31|56.91|57.31|56.91|57.32|56.92|57.29|56.89|5
1740440570000|2025-02-24 23:42:50|57.34|56.94|57.3|56.9|57.34|56.94|57.29|56.89|9
1740440580000|2025-02-24 23:43:00|57.29|56.89|57.32|56.92|57.32|56.92|57.29|56.89|8
1740440590000|2025-02-24 23:43:10|57.31|56.91|57.34|56.94|57.34|56.94|57.29|56.89|9
1740440600000|2025-02-24 23:43:20|57.31|56.91|57.31|56.91|57.32|56.92|57.3|56.9|4
1740440610000|2025-02-24 23:43:30|57.3|56.9|57.25|56.85|57.31|56.91|57.24|56.84|7
1740440620000|2025-02-24 23:43:40|57.23|56.83|57.26|56.86|57.26|56.86|57.18|56.78|14
1740440630000|2025-02-24 23:43:50|57.2|56.8|57.24|56.84|57.24|56.84|57.2|56.8|6
1740440640000|2025-02-24 23:44:00|57.27|56.87|57.2|56.8|57.27|56.87|57.2|56.8|11
1740440650000|2025-02-24 23:44:10|57.21|56.81|57.2|56.8|57.23|56.83|57.2|56.8|5
1740440660000|2025-02-24 23:44:20|57.21|56.81|57.24|56.84|57.26|56.86|57.21|56.81|10
1740440670000|2025-02-24 23:44:30|57.25|56.85|57.32|56.92|57.32|56.92|57.25|56.85|6
1740440680000|2025-02-24 23:44:40|57.31|56.91|57.31|56.91|57.33|56.93|57.3|56.9|5
1740440690000|2025-02-24 23:44:50|57.29|56.89|57.31|56.91|57.34|56.94|57.29|56.89|4
1740440700000|2025-02-24 23:45:00|57.32|56.92|57.31|56.91|57.33|56.93|57.31|56.91|3
1740440710000|2025-02-24 23:45:10|57.32|56.92|57.33|56.93|57.33|56.93|57.29|56.89|6
1740440720000|2025-02-24 23:45:20|57.32|56.92|57.31|56.91|57.32|56.92|57.3|56.9|6
1740440730000|2025-02-24 23:45:30|57.32|56.92|57.29|56.89|57.32|56.92|57.29|56.89|7
1740440740000|2025-02-24 23:45:40|57.3|56.9|57.32|56.92|57.34|56.94|57.29|56.89|9
1740440750000|2025-02-24 23:45:50|57.34|56.94|57.33|56.93|57.34|56.94|57.3|56.9|8
1740440760000|2025-02-24 23:46:00|57.34|56.94|57.31|56.91|57.34|56.94|57.3|56.9|8
1740440770000|2025-02-24 23:46:10|57.32|56.92|57.26|56.86|57.35|56.95|57.26|56.86|14
1740440780000|2025-02-24 23:46:20|57.27|56.87|57.28|56.88|57.28|56.88|57.27|56.87|2
1740440790000|2025-02-24 23:46:30|57.27|56.87|57.24|56.84|57.28|56.88|57.23|56.83|4
1740440800000|2025-02-24 23:46:40|57.19|56.79|57.29|56.89|57.29|56.89|57.19|56.79|4
1740440810000|2025-02-24 23:46:50|57.24|56.84|57.16|56.76|57.25|56.85|57.15|56.75|8
1740440820000|2025-02-24 23:47:00|57.17|56.77|57.22|56.82|57.22|56.82|57.17|56.77|4
1740440830000|2025-02-24 23:47:10|57.24|56.84|57.28|56.88|57.3|56.9|57.2|56.8|13
1740440840000|2025-02-24 23:47:20|57.22|56.82|57.21|56.81|57.28|56.88|57.2|56.8|5
1740440850000|2025-02-24 23:47:30|57.22|56.82|57.17|56.77|57.23|56.83|57.17|56.77|6
1740440860000|2025-02-24 23:47:40|57.18|56.78|57.17|56.77|57.19|56.79|57.13|56.73|8
1740440870000|2025-02-24 23:47:50|57.18|56.78|57.21|56.81|57.22|56.82|57.18|56.78|6
1740440880000|2025-02-24 23:48:00|57.22|56.82|57.15|56.75|57.23|56.83|57.15|56.75|9
1740440890000|2025-02-24 23:48:10|57.16|56.76|57.17|56.77|57.17|56.77|57.16|56.76|2
1740440900000|2025-02-24 23:48:20|57.13|56.73|57.15|56.75|57.15|56.75|57.13|56.73|3
1740440910000|2025-02-24 23:48:30|57.16|56.76|57.17|56.77|57.17|56.77|57.15|56.75|8
1740440920000|2025-02-24 23:48:40|57.18|56.78|57.13|56.73|57.18|56.78|57.12|56.72|5
1740440940000|2025-02-24 23:49:00|57.11|56.71|57.12|56.72|57.12|56.72|57.11|56.71|2
1740440950000|2025-02-24 23:49:10|57.11|56.71|57.06|56.66|57.11|56.71|57.05|56.65|3
1740440960000|2025-02-24 23:49:20|57.07|56.67|57.01|56.61|57.08|56.68|57|56.6|4
1740440970000|2025-02-24 23:49:30|57.02|56.62|57.04|56.64|57.04|56.64|57.02|56.62|2
1740440980000|2025-02-24 23:49:40|57.06|56.66|57.01|56.61|57.06|56.66|57.01|56.61|4
1740440990000|2025-02-24 23:49:50|57.02|56.62|57.02|56.62|57.02|56.62|57.02|56.62|1
1740441000000|2025-02-24 23:50:00|57.03|56.63|56.95|56.55|57.03|56.63|56.93|56.53|7
1740441010000|2025-02-24 23:50:10|56.96|56.56|56.9|56.5|56.96|56.56|56.9|56.5|3
1740441020000|2025-02-24 23:50:20|56.91|56.51|56.83|56.43|56.94|56.54|56.83|56.43|10
1740441030000|2025-02-24 23:50:30|56.85|56.45|56.83|56.43|56.96|56.56|56.83|56.43|11
1740441040000|2025-02-24 23:50:40|56.87|56.47|56.82|56.42|56.87|56.47|56.81|56.41|11
1740441050000|2025-02-24 23:50:50|56.84|56.44|56.73|56.33|56.84|56.44|56.73|56.33|12
1740441060000|2025-02-24 23:51:00|56.74|56.34|56.84|56.44|56.84|56.44|56.74|56.34|6
1740441070000|2025-02-24 23:51:10|56.85|56.45|56.82|56.42|56.85|56.45|56.81|56.41|8
1740441080000|2025-02-24 23:51:20|56.74|56.34|56.76|56.36|56.76|56.36|56.74|56.34|3
1740441090000|2025-02-24 23:51:30|56.77|56.37|56.82|56.42|56.82|56.42|56.74|56.34|8
1740441100000|2025-02-24 23:51:40|56.85|56.45|56.85|56.45|56.86|56.46|56.85|56.45|3
1740441110000|2025-02-24 23:51:50|56.84|56.44|56.8|56.4|56.84|56.44|56.8|56.4|5
1740441120000|2025-02-24 23:52:00|56.74|56.34|56.85|56.45|56.85|56.45|56.74|56.34|10
1740441130000|2025-02-24 23:52:10|56.84|56.44|56.9|56.5|56.9|56.5|56.84|56.44|7
1740441140000|2025-02-24 23:52:20|56.95|56.55|56.76|56.36|56.95|56.55|56.76|56.36|11
1740441150000|2025-02-24 23:52:30|56.75|56.35|56.74|56.34|56.75|56.35|56.74|56.34|2
1740441160000|2025-02-24 23:52:40|56.84|56.44|56.74|56.34|56.84|56.44|56.74|56.34|2
1740441170000|2025-02-24 23:52:50|56.75|56.35|56.76|56.36|56.76|56.36|56.75|56.35|8
1740441180000|2025-02-24 23:53:00|56.77|56.37|56.77|56.37|56.78|56.38|56.76|56.36|6
1740441190000|2025-02-24 23:53:10|56.76|56.36|56.77|56.37|56.78|56.38|56.75|56.35|7
1740441200000|2025-02-24 23:53:20|56.78|56.38|56.85|56.45|56.85|56.45|56.77|56.37|8
1740441210000|2025-02-24 23:53:30|56.84|56.44|56.88|56.48|56.88|56.48|56.84|56.44|6
1740441220000|2025-02-24 23:53:40|56.87|56.47|56.94|56.54|56.94|56.54|56.86|56.46|11
1740441230000|2025-02-24 23:53:50|56.95|56.55|56.96|56.56|56.97|56.57|56.95|56.55|4
1740441240000|2025-02-24 23:54:00|56.95|56.55|56.95|56.55|56.95|56.55|56.95|56.55|1
1740441250000|2025-02-24 23:54:10|56.96|56.56|56.96|56.56|56.97|56.57|56.96|56.56|3
1740441270000|2025-02-24 23:54:30|56.97|56.57|57.08|56.68|57.08|56.68|56.97|56.57|10
1740441280000|2025-02-24 23:54:40|57.09|56.69|57.08|56.68|57.12|56.72|57.07|56.67|5
1740441290000|2025-02-24 23:54:50|57.09|56.69|57.09|56.69|57.1|56.7|57.09|56.69|3
1740441300000|2025-02-24 23:55:00|57.1|56.7|57.12|56.72|57.13|56.73|57.09|56.69|7
1740441310000|2025-02-24 23:55:10|57.13|56.73|57.08|56.68|57.13|56.73|57.06|56.66|8
1740441320000|2025-02-24 23:55:20|57.09|56.69|56.97|56.57|57.09|56.69|56.97|56.57|11
1740441330000|2025-02-24 23:55:30|56.98|56.58|57.02|56.62|57.02|56.62|56.98|56.58|6
1740441340000|2025-02-24 23:55:40|57.03|56.63|57.08|56.68|57.08|56.68|57.03|56.63|10
1740441350000|2025-02-24 23:55:50|57.09|56.69|57.1|56.7|57.11|56.71|57.09|56.69|7
1740441360000|2025-02-24 23:56:00|57.11|56.71|57.06|56.66|57.11|56.71|57.04|56.64|7
1740441370000|2025-02-24 23:56:10|57.08|56.68|56.98|56.58|57.09|56.69|56.98|56.58|7
1740441380000|2025-02-24 23:56:20|56.97|56.57|56.88|56.48|57.02|56.62|56.87|56.47|10
1740441390000|2025-02-24 23:56:30|56.91|56.51|56.92|56.52|56.92|56.52|56.91|56.51|2
1740441410000|2025-02-24 23:56:50|57|56.6|56.89|56.49|57.01|56.61|56.89|56.49|6
1740441420000|2025-02-24 23:57:00|56.9|56.5|56.9|56.5|56.9|56.5|56.9|56.5|1
1740441430000|2025-02-24 23:57:10|56.91|56.51|56.92|56.52|56.92|56.52|56.9|56.5|4
1740441440000|2025-02-24 23:57:20|56.93|56.53|56.94|56.54|56.94|56.54|56.92|56.52|6
1740441450000|2025-02-24 23:57:30|56.95|56.55|56.91|56.51|56.95|56.55|56.87|56.47|8
1740441460000|2025-02-24 23:57:40|56.92|56.52|56.94|56.54|56.94|56.54|56.91|56.51|9
1740441470000|2025-02-24 23:57:50|56.95|56.55|56.98|56.58|56.98|56.58|56.94|56.54|5
1740441480000|2025-02-24 23:58:00|56.99|56.59|57.03|56.63|57.03|56.63|56.99|56.59|5
1740441490000|2025-02-24 23:58:10|57.04|56.64|57.04|56.64|57.04|56.64|56.94|56.54|8
1740441500000|2025-02-24 23:58:20|57.06|56.66|56.98|56.58|57.06|56.66|56.98|56.58|4
1740441510000|2025-02-24 23:58:30|56.99|56.59|57|56.6|57|56.6|56.99|56.59|2
1740441520000|2025-02-24 23:58:40|57.01|56.61|57.04|56.64|57.05|56.65|57.01|56.61|4
1740441530000|2025-02-24 23:58:50|56.98|56.58|56.99|56.59|56.99|56.59|56.98|56.58|4
1740441540000|2025-02-24 23:59:00|57|56.6|56.9|56.5|57|56.6|56.9|56.5|10
1740441550000|2025-02-24 23:59:10|56.89|56.49|56.92|56.52|56.92|56.52|56.89|56.49|3
1740441560000|2025-02-24 23:59:20|56.93|56.53|56.89|56.49|56.93|56.53|56.85|56.45|5
1740441570000|2025-02-24 23:59:30|56.9|56.5|56.92|56.52|56.92|56.52|56.9|56.5|7
1740441580000|2025-02-24 23:59:40|56.94|56.54|56.94|56.54|56.96|56.56|56.93|56.53|7
1740441610000|2025-02-25 00:00:10|56.88|56.48|56.88|56.48|56.88|56.48|56.88|56.48|1
1740441620000|2025-02-25 00:00:20|56.87|56.47|56.93|56.53|56.93|56.53|56.87|56.47|6
1740441630000|2025-02-25 00:00:30|56.94|56.54|56.93|56.53|56.94|56.54|56.9|56.5|5
1740441640000|2025-02-25 00:00:40|56.94|56.54|57.02|56.62|57.02|56.62|56.94|56.54|7
1740441650000|2025-02-25 00:00:50|57.03|56.63|57.13|56.73|57.18|56.78|57.03|56.63|12
1740441660000|2025-02-25 00:01:00|57.16|56.76|57.23|56.83|57.23|56.83|57.16|56.76|14
1740441670000|2025-02-25 00:01:10|57.16|56.76|57.08|56.68|57.2|56.8|57.05|56.65|13
1740441680000|2025-02-25 00:01:20|57.09|56.69|57.16|56.76|57.16|56.76|57.06|56.66|14
1740441690000|2025-02-25 00:01:30|57.17|56.77|57.22|56.82|57.23|56.83|57.17|56.77|7
1740441700000|2025-02-25 00:01:40|57.23|56.83|57.26|56.86|57.26|56.86|57.22|56.82|6
1740441710000|2025-02-25 00:01:50|57.27|56.87|57.27|56.87|57.27|56.87|57.27|56.87|1
1740441720000|2025-02-25 00:02:00|57.28|56.88|57.28|56.88|57.28|56.88|57.28|56.88|1
1740441750000|2025-02-25 00:02:30|57.29|56.89|57.3|56.9|57.3|56.9|57.29|56.89|2
1740441760000|2025-02-25 00:02:40|57.31|56.91|57.36|56.96|57.36|56.96|57.31|56.91|10
1740441770000|2025-02-25 00:02:50|57.37|56.97|57.42|57.02|57.42|57.02|57.37|56.97|8
1740441780000|2025-02-25 00:03:00|57.4|57|57.36|56.96|57.4|57|57.35|56.95|12
1740441790000|2025-02-25 00:03:10|57.37|56.97|57.41|57.01|57.42|57.02|57.37|56.97|7
1740441800000|2025-02-25 00:03:20|57.42|57.02|57.42|57.02|57.42|57.02|57.42|57.02|1
1740441810000|2025-02-25 00:03:30|57.43|57.03|57.43|57.03|57.43|57.03|57.42|57.02|5
1740441820000|2025-02-25 00:03:40|57.42|57.02|57.44|57.04|57.44|57.04|57.39|56.99|12
1740441830000|2025-02-25 00:03:50|57.42|57.02|57.34|56.94|57.42|57.02|57.34|56.94|12
1740441840000|2025-02-25 00:04:00|57.33|56.93|57.32|56.92|57.34|56.94|57.32|56.92|4
1740441850000|2025-02-25 00:04:10|57.31|56.91|57.22|56.82|57.32|56.92|57.22|56.82|15
1740441860000|2025-02-25 00:04:20|57.23|56.83|57.13|56.73|57.24|56.84|57.12|56.72|11
1740441870000|2025-02-25 00:04:30|57.12|56.72|57.09|56.69|57.13|56.73|57.09|56.69|11
1740441880000|2025-02-25 00:04:40|57.08|56.68|57.12|56.72|57.13|56.73|57.08|56.68|6
1740441890000|2025-02-25 00:04:50|57.1|56.7|57.06|56.66|57.1|56.7|57.03|56.63|9
1740441900000|2025-02-25 00:05:00|57.07|56.67|57.15|56.75|57.15|56.75|57.07|56.67|13
1740441910000|2025-02-25 00:05:10|57.17|56.77|57.2|56.8|57.2|56.8|57.13|56.73|10
1740441920000|2025-02-25 00:05:20|57.21|56.81|57.1|56.7|57.21|56.81|57.1|56.7|14
1740441930000|2025-02-25 00:05:30|57.08|56.68|57.04|56.64|57.12|56.72|57.04|56.64|12
1740441940000|2025-02-25 00:05:40|57.08|56.68|57.03|56.63|57.08|56.68|57.03|56.63|12
1740441950000|2025-02-25 00:05:50|57.05|56.65|57.02|56.62|57.06|56.66|57.01|56.61|10
1740441960000|2025-02-25 00:06:00|57.03|56.63|57|56.6|57.06|56.66|57|56.6|11
1740441970000|2025-02-25 00:06:10|56.98|56.58|56.97|56.57|57.02|56.62|56.94|56.54|13
1740441980000|2025-02-25 00:06:20|56.96|56.56|56.92|56.52|56.96|56.56|56.92|56.52|8
1740441990000|2025-02-25 00:06:30|56.91|56.51|56.84|56.44|56.95|56.55|56.84|56.44|12
1740442000000|2025-02-25 00:06:40|56.83|56.43|56.81|56.41|56.84|56.44|56.81|56.41|6
1740442010000|2025-02-25 00:06:50|56.86|56.46|56.88|56.48|56.9|56.5|56.84|56.44|9
1740442020000|2025-02-25 00:07:00|56.87|56.47|56.83|56.43|56.87|56.47|56.83|56.43|4
1740442030000|2025-02-25 00:07:10|56.82|56.42|56.82|56.42|56.82|56.42|56.81|56.41|3
1740442040000|2025-02-25 00:07:20|56.8|56.4|56.73|56.33|56.83|56.43|56.72|56.32|11
1740442050000|2025-02-25 00:07:30|56.71|56.31|56.73|56.33|56.75|56.35|56.71|56.31|5
1740442060000|2025-02-25 00:07:40|56.72|56.32|56.7|56.3|56.72|56.32|56.69|56.29|6
1740442070000|2025-02-25 00:07:50|56.71|56.31|56.63|56.23|56.71|56.31|56.61|56.21|14
1740442080000|2025-02-25 00:08:00|56.66|56.26|56.68|56.28|56.68|56.28|56.66|56.26|4
1740442090000|2025-02-25 00:08:10|56.7|56.3|56.75|56.35|56.75|56.35|56.68|56.28|7
1740442100000|2025-02-25 00:08:20|56.8|56.4|56.68|56.28|56.8|56.4|56.67|56.27|13
1740442110000|2025-02-25 00:08:30|56.67|56.27|56.56|56.16|56.67|56.27|56.56|56.16|8
1740442120000|2025-02-25 00:08:40|56.51|56.11|56.46|56.06|56.51|56.11|56.46|56.06|10
1740442130000|2025-02-25 00:08:50|56.52|56.12|56.5|56.1|56.52|56.12|56.5|56.1|5
1740442140000|2025-02-25 00:09:00|56.48|56.08|56.46|56.06|56.53|56.13|56.46|56.06|16
1740442150000|2025-02-25 00:09:10|56.45|56.05|56.43|56.03|56.53|56.13|56.42|56.02|16
1740442160000|2025-02-25 00:09:20|56.46|56.06|56.51|56.11|56.52|56.12|56.45|56.05|7
1740442170000|2025-02-25 00:09:30|56.52|56.12|56.6|56.2|56.61|56.21|56.52|56.12|7
1740442180000|2025-02-25 00:09:40|56.62|56.22|56.48|56.08|56.62|56.22|56.48|56.08|14
1740442190000|2025-02-25 00:09:50|56.51|56.11|56.52|56.12|56.54|56.14|56.49|56.09|9
1740442200000|2025-02-25 00:10:00|56.51|56.11|56.44|56.04|56.52|56.12|56.41|56.01|9
1740442210000|2025-02-25 00:10:10|56.43|56.03|56.43|56.03|56.47|56.07|56.43|56.03|6
1740442220000|2025-02-25 00:10:20|56.44|56.04|56.42|56.02|56.47|56.07|56.38|55.98|11
1740442230000|2025-02-25 00:10:30|56.44|56.04|56.49|56.09|56.5|56.1|56.44|56.04|14
1740442240000|2025-02-25 00:10:40|56.48|56.08|56.39|55.99|56.48|56.08|56.38|55.98|14
1740442250000|2025-02-25 00:10:50|56.4|56|56.31|55.91|56.42|56.02|56.3|55.9|10
1740442260000|2025-02-25 00:11:00|56.37|55.97|56.4|56|56.4|56|56.3|55.9|14
1740442270000|2025-02-25 00:11:10|56.41|56.01|56.38|55.98|56.41|56.01|56.38|55.98|6
1740442280000|2025-02-25 00:11:20|56.3|55.9|56.24|55.84|56.32|55.92|56.24|55.84|7
1740442290000|2025-02-25 00:11:30|56.23|55.83|56.15|55.75|56.24|55.84|56.12|55.72|9
1740442300000|2025-02-25 00:11:40|56.16|55.76|56.14|55.74|56.16|55.76|56.13|55.73|7
1740442310000|2025-02-25 00:11:50|56.13|55.73|56.18|55.78|56.19|55.79|56.13|55.73|6
1740442320000|2025-02-25 00:12:00|56.17|55.77|56.17|55.77|56.18|55.78|56.17|55.77|5
1740442330000|2025-02-25 00:12:10|56.16|55.76|56.16|55.76|56.16|55.76|56.16|55.76|1
1740442340000|2025-02-25 00:12:20|56.17|55.77|56.31|55.91|56.35|55.95|56.17|55.77|13
1740442350000|2025-02-25 00:12:30|56.33|55.93|56.32|55.92|56.38|55.98|56.32|55.92|4
1740442360000|2025-02-25 00:12:40|56.37|55.97|56.23|55.83|56.37|55.97|56.23|55.83|12
1740442370000|2025-02-25 00:12:50|56.22|55.82|56.21|55.81|56.23|55.83|56.21|55.81|4
1740442380000|2025-02-25 00:13:00|56.2|55.8|56.09|55.69|56.2|55.8|56.09|55.69|10
1740442390000|2025-02-25 00:13:10|56.1|55.7|55.98|55.58|56.1|55.7|55.95|55.55|9
1740442400000|2025-02-25 00:13:20|55.91|55.51|55.95|55.55|55.96|55.56|55.91|55.51|8
1740442410000|2025-02-25 00:13:30|55.98|55.58|55.91|55.51|56|55.6|55.91|55.51|8
1740442420000|2025-02-25 00:13:40|55.9|55.5|55.93|55.53|55.97|55.57|55.9|55.5|7
1740442430000|2025-02-25 00:13:50|55.92|55.52|55.94|55.54|55.94|55.54|55.85|55.45|9
1740442440000|2025-02-25 00:14:00|55.95|55.55|55.99|55.59|55.99|55.59|55.95|55.55|4
1740442450000|2025-02-25 00:14:10|55.98|55.58|55.96|55.56|55.98|55.58|55.91|55.51|8
1740442460000|2025-02-25 00:14:20|55.95|55.55|55.87|55.47|55.95|55.55|55.87|55.47|8
1740442470000|2025-02-25 00:14:30|55.85|55.45|55.63|55.23|55.85|55.45|55.63|55.23|14
1740442480000|2025-02-25 00:14:40|55.62|55.22|55.67|55.27|55.7|55.3|55.6|55.2|8
1740442490000|2025-02-25 00:14:50|55.72|55.32|55.77|55.37|55.81|55.41|55.72|55.32|10
1740442500000|2025-02-25 00:15:00|55.76|55.36|55.79|55.39|55.81|55.41|55.75|55.35|6
1740442510000|2025-02-25 00:15:10|55.81|55.41|55.96|55.56|55.98|55.58|55.81|55.41|15
1740442520000|2025-02-25 00:15:20|55.95|55.55|55.99|55.59|56|55.6|55.95|55.55|10
1740442530000|2025-02-25 00:15:30|55.98|55.58|56.02|55.62|56.04|55.64|55.98|55.58|7
1740442540000|2025-02-25 00:15:40|56.01|55.61|55.93|55.53|56.01|55.61|55.91|55.51|13
1740442550000|2025-02-25 00:15:50|55.92|55.52|55.9|55.5|55.93|55.53|55.82|55.42|12
1740442560000|2025-02-25 00:16:00|55.89|55.49|55.88|55.48|55.89|55.49|55.79|55.39|13
1740442570000|2025-02-25 00:16:10|55.89|55.49|55.96|55.56|55.96|55.56|55.89|55.49|8
1740442580000|2025-02-25 00:16:20|55.98|55.58|56.1|55.7|56.1|55.7|55.98|55.58|12
1740442590000|2025-02-25 00:16:30|56.11|55.71|56.21|55.81|56.22|55.82|56.1|55.7|10
1740442600000|2025-02-25 00:16:40|56.22|55.82|56.31|55.91|56.31|55.91|56.21|55.81|14
1740442610000|2025-02-25 00:16:50|56.32|55.92|56.4|56|56.4|56|56.32|55.92|8
1740442620000|2025-02-25 00:17:00|56.41|56.01|56.49|56.09|56.49|56.09|56.41|56.01|7
1740442630000|2025-02-25 00:17:10|56.5|56.1|56.4|56|56.55|56.15|56.39|55.99|20
1740442640000|2025-02-25 00:17:20|56.41|56.01|56.46|56.06|56.46|56.06|56.4|56|11
1740442650000|2025-02-25 00:17:30|56.45|56.05|56.44|56.04|56.46|56.06|56.43|56.03|8
1740442660000|2025-02-25 00:17:40|56.46|56.06|56.45|56.05|56.46|56.06|56.39|55.99|10
1740442670000|2025-02-25 00:17:50|56.46|56.06|56.53|56.13|56.53|56.13|56.45|56.05|6
1740442680000|2025-02-25 00:18:00|56.56|56.16|56.55|56.15|56.57|56.17|56.51|56.11|9
1740442690000|2025-02-25 00:18:10|56.52|56.12|56.5|56.1|56.55|56.15|56.5|56.1|10
1740442700000|2025-02-25 00:18:20|56.54|56.14|56.45|56.05|56.54|56.14|56.43|56.03|9
1740442710000|2025-02-25 00:18:30|56.4|56|56.32|55.92|56.4|56|56.3|55.9|10
1740442720000|2025-02-25 00:18:40|56.33|55.93|56.41|56.01|56.41|56.01|56.32|55.92|11
1740442730000|2025-02-25 00:18:50|56.42|56.02|56.5|56.1|56.51|56.11|56.42|56.02|9
1740442740000|2025-02-25 00:19:00|56.51|56.11|56.51|56.11|56.51|56.11|56.5|56.1|5
1740442750000|2025-02-25 00:19:10|56.57|56.17|56.61|56.21|56.61|56.21|56.51|56.11|11
1740442760000|2025-02-25 00:19:20|56.62|56.22|56.71|56.31|56.71|56.31|56.62|56.22|7
1740442770000|2025-02-25 00:19:30|56.74|56.34|56.81|56.41|56.83|56.43|56.74|56.34|14
1740442780000|2025-02-25 00:19:40|56.8|56.4|56.85|56.45|56.86|56.46|56.75|56.35|13
1740442790000|2025-02-25 00:19:50|56.86|56.46|56.78|56.38|56.86|56.46|56.73|56.33|20
1740442800000|2025-02-25 00:20:00|56.77|56.37|56.76|56.36|56.77|56.37|56.73|56.33|8
1740442810000|2025-02-25 00:20:10|56.77|56.37|56.77|56.37|56.77|56.37|56.77|56.37|1
1740442820000|2025-02-25 00:20:20|56.78|56.38|56.98|56.58|56.98|56.58|56.78|56.38|13
1740442830000|2025-02-25 00:20:30|57.01|56.61|57.06|56.66|57.08|56.68|56.97|56.57|10
1740442840000|2025-02-25 00:20:40|57.04|56.64|57.16|56.76|57.17|56.77|57.04|56.64|13
1740442850000|2025-02-25 00:20:50|57.19|56.79|57.16|56.76|57.23|56.83|57.14|56.74|23
1740442860000|2025-02-25 00:21:00|57.15|56.75|57.18|56.78|57.18|56.78|57.09|56.69|13
1740442870000|2025-02-25 00:21:10|57.17|56.77|57.14|56.74|57.17|56.77|57.14|56.74|7
1740442880000|2025-02-25 00:21:20|57.17|56.77|57.09|56.69|57.21|56.81|57.09|56.69|14
1740442890000|2025-02-25 00:21:30|57.14|56.74|57.19|56.79|57.19|56.79|57.03|56.63|12
1740442900000|2025-02-25 00:21:40|57.2|56.8|57.21|56.81|57.22|56.82|57.16|56.76|8
1740442910000|2025-02-25 00:21:50|57.22|56.82|57.23|56.83|57.23|56.83|57.22|56.82|2
1740442920000|2025-02-25 00:22:00|57.24|56.84|57.24|56.84|57.24|56.84|57.24|56.84|1
1740442930000|2025-02-25 00:22:10|57.25|56.85|57.14|56.74|57.28|56.88|57.14|56.74|10
1740442940000|2025-02-25 00:22:20|57.15|56.75|57.14|56.74|57.22|56.82|57.13|56.73|22
1740442950000|2025-02-25 00:22:30|57.13|56.73|57.11|56.71|57.13|56.73|57.05|56.65|14
1740442960000|2025-02-25 00:22:40|57.1|56.7|57.12|56.72|57.12|56.72|57.1|56.7|5
1740442970000|2025-02-25 00:22:50|57.11|56.71|57.12|56.72|57.12|56.72|57.01|56.61|13
1740442980000|2025-02-25 00:23:00|57.13|56.73|57.14|56.74|57.14|56.74|57.13|56.73|6
1740442990000|2025-02-25 00:23:10|57.17|56.77|57.1|56.7|57.17|56.77|57.1|56.7|13
1740443000000|2025-02-25 00:23:20|57.11|56.71|57.16|56.76|57.19|56.79|57.11|56.71|9
1740443010000|2025-02-25 00:23:30|57.19|56.79|57.2|56.8|57.24|56.84|57.19|56.79|5
1740443020000|2025-02-25 00:23:40|57.22|56.82|57.23|56.83|57.26|56.86|57.22|56.82|9
1740443030000|2025-02-25 00:23:50|57.24|56.84|57.25|56.85|57.25|56.85|57.24|56.84|2
1740443040000|2025-02-25 00:24:00|57.26|56.86|57.33|56.93|57.35|56.95|57.26|56.86|9
1740443050000|2025-02-25 00:24:10|57.35|56.95|57.33|56.93|57.36|56.96|57.29|56.89|9
1740443060000|2025-02-25 00:24:20|57.38|56.98|57.44|57.04|57.44|57.04|57.36|56.96|13
1740443070000|2025-02-25 00:24:30|57.46|57.06|57.32|56.92|57.46|57.06|57.32|56.92|8
1740443080000|2025-02-25 00:24:40|57.33|56.93|57.31|56.91|57.33|56.93|57.26|56.86|6
1740443090000|2025-02-25 00:24:50|57.22|56.82|57.33|56.93|57.33|56.93|57.22|56.82|5
1740443100000|2025-02-25 00:25:00|57.36|56.96|57.33|56.93|57.36|56.96|57.32|56.92|7
1740443110000|2025-02-25 00:25:10|57.32|56.92|57.27|56.87|57.32|56.92|57.22|56.82|20
1740443120000|2025-02-25 00:25:20|57.26|56.86|57.18|56.78|57.27|56.87|57.18|56.78|16
1740443130000|2025-02-25 00:25:30|57.22|56.82|57.16|56.76|57.24|56.84|57.16|56.76|10
1740443140000|2025-02-25 00:25:40|57.19|56.79|57.22|56.82|57.23|56.83|57.19|56.79|6
1740443150000|2025-02-25 00:25:50|57.25|56.85|57.24|56.84|57.25|56.85|57.23|56.83|4
1740443160000|2025-02-25 00:26:00|57.25|56.85|57.25|56.85|57.25|56.85|57.25|56.85|1
1740443170000|2025-02-25 00:26:10|57.26|56.86|57.24|56.84|57.29|56.89|57.23|56.83|5
1740443180000|2025-02-25 00:26:20|57.25|56.85|57.28|56.88|57.28|56.88|57.25|56.85|2
1740443190000|2025-02-25 00:26:30|57.29|56.89|57.29|56.89|57.31|56.91|57.26|56.86|14
1740443200000|2025-02-25 00:26:40|57.3|56.9|57.3|56.9|57.3|56.9|57.29|56.89|3
1740443210000|2025-02-25 00:26:50|57.31|56.91|57.32|56.92|57.37|56.97|57.31|56.91|7
1740443220000|2025-02-25 00:27:00|57.3|56.9|57.27|56.87|57.3|56.9|57.26|56.86|16
1740443230000|2025-02-25 00:27:10|57.29|56.89|57.26|56.86|57.29|56.89|57.26|56.86|6
1740443240000|2025-02-25 00:27:20|57.25|56.85|57.22|56.82|57.25|56.85|57.2|56.8|11
1740443250000|2025-02-25 00:27:30|57.25|56.85|57.25|56.85|57.27|56.87|57.24|56.84|4
1740443260000|2025-02-25 00:27:40|57.24|56.84|57.16|56.76|57.24|56.84|57.16|56.76|9
1740443270000|2025-02-25 00:27:50|57.15|56.75|57.11|56.71|57.15|56.75|57.05|56.65|11
1740443280000|2025-02-25 00:28:00|57.1|56.7|57.06|56.66|57.12|56.72|57.05|56.65|7
1740443290000|2025-02-25 00:28:10|57.09|56.69|57.06|56.66|57.09|56.69|57.02|56.62|13
1740443300000|2025-02-25 00:28:20|57.11|56.71|57.01|56.61|57.14|56.74|57.01|56.61|16
1740443310000|2025-02-25 00:28:30|57.02|56.62|57.02|56.62|57.02|56.62|57.01|56.61|3
1740443320000|2025-02-25 00:28:40|57.03|56.63|57.03|56.63|57.03|56.63|57.02|56.62|7
1740443330000|2025-02-25 00:28:50|57.02|56.62|57.01|56.61|57.03|56.63|56.99|56.59|5
1740443340000|2025-02-25 00:29:00|57.02|56.62|57.02|56.62|57.03|56.63|57.01|56.61|7
1740443350000|2025-02-25 00:29:10|57.03|56.63|57.01|56.61|57.03|56.63|56.97|56.57|6
1740443360000|2025-02-25 00:29:20|57.02|56.62|57.02|56.62|57.02|56.62|57.02|56.62|1
1740443370000|2025-02-25 00:29:30|56.98|56.58|56.9|56.5|57.01|56.61|56.9|56.5|14
1740443380000|2025-02-25 00:29:40|56.82|56.42|56.88|56.48|56.94|56.54|56.8|56.4|12
1740443390000|2025-02-25 00:29:50|56.93|56.53|56.93|56.53|56.99|56.59|56.92|56.52|9
1740443400000|2025-02-25 00:30:00|56.88|56.48|56.92|56.52|56.93|56.53|56.84|56.44|10
1740443410000|2025-02-25 00:30:10|56.93|56.53|57.04|56.64|57.05|56.65|56.93|56.53|20
1740443420000|2025-02-25 00:30:20|57.03|56.63|57.05|56.65|57.06|56.66|57|56.6|14
1740443430000|2025-02-25 00:30:30|57.07|56.67|57.01|56.61|57.07|56.67|56.98|56.58|7
1740443440000|2025-02-25 00:30:40|57.02|56.62|57.03|56.63|57.04|56.64|57.02|56.62|5
1740443450000|2025-02-25 00:30:50|57.04|56.64|57.07|56.67|57.1|56.7|57.04|56.64|11
1740443460000|2025-02-25 00:31:00|57|56.6|56.96|56.56|57|56.6|56.96|56.56|5
1740443470000|2025-02-25 00:31:10|57.03|56.63|57.03|56.63|57.07|56.67|57.02|56.62|10
1740443480000|2025-02-25 00:31:20|57.08|56.68|56.96|56.56|57.1|56.7|56.96|56.56|16
1740443490000|2025-02-25 00:31:30|56.94|56.54|56.91|56.51|56.95|56.55|56.88|56.48|6
1740443500000|2025-02-25 00:31:40|56.92|56.52|56.83|56.43|56.92|56.52|56.8|56.4|15
1740443510000|2025-02-25 00:31:50|56.84|56.44|56.8|56.4|56.87|56.47|56.8|56.4|5
1740443520000|2025-02-25 00:32:00|56.81|56.41|56.72|56.32|56.81|56.41|56.71|56.31|9
1740443530000|2025-02-25 00:32:10|56.71|56.31|56.76|56.36|56.85|56.45|56.71|56.31|18
1740443540000|2025-02-25 00:32:20|56.79|56.39|56.79|56.39|56.88|56.48|56.79|56.39|16
1740443550000|2025-02-25 00:32:30|56.78|56.38|56.78|56.38|56.83|56.43|56.71|56.31|14
1740443560000|2025-02-25 00:32:40|56.79|56.39|56.69|56.29|56.83|56.43|56.69|56.29|10
1740443570000|2025-02-25 00:32:50|56.7|56.3|56.72|56.32|56.72|56.32|56.7|56.3|3
1740443580000|2025-02-25 00:33:00|56.75|56.35|56.77|56.37|56.77|56.37|56.75|56.35|4
1740443590000|2025-02-25 00:33:10|56.76|56.36|56.74|56.34|56.79|56.39|56.7|56.3|9
1740443600000|2025-02-25 00:33:20|56.76|56.36|56.76|56.36|56.8|56.4|56.68|56.28|10
1740443610000|2025-02-25 00:33:30|56.68|56.28|56.65|56.25|56.76|56.36|56.63|56.23|18
1740443620000|2025-02-25 00:33:40|56.66|56.26|56.59|56.19|56.66|56.26|56.59|56.19|7
1740443630000|2025-02-25 00:33:50|56.58|56.18|56.52|56.12|56.59|56.19|56.51|56.11|11
1740443640000|2025-02-25 00:34:00|56.58|56.18|56.54|56.14|56.58|56.18|56.53|56.13|7
1740443650000|2025-02-25 00:34:10|56.55|56.15|56.61|56.21|56.61|56.21|56.55|56.15|3
1740443660000|2025-02-25 00:34:20|56.62|56.22|56.69|56.29|56.71|56.31|56.62|56.22|20
1740443670000|2025-02-25 00:34:30|56.7|56.3|56.68|56.28|56.72|56.32|56.68|56.28|11
1740443680000|2025-02-25 00:34:40|56.71|56.31|56.62|56.22|56.71|56.31|56.61|56.21|12
1740443690000|2025-02-25 00:34:50|56.63|56.23|56.67|56.27|56.67|56.27|56.63|56.23|7
1740443700000|2025-02-25 00:35:00|56.61|56.21|56.64|56.24|56.65|56.25|56.61|56.21|7
1740443710000|2025-02-25 00:35:10|56.65|56.25|56.54|56.14|56.65|56.25|56.53|56.13|7
1740443720000|2025-02-25 00:35:20|56.55|56.15|56.56|56.16|56.59|56.19|56.55|56.15|8
1740443730000|2025-02-25 00:35:30|56.57|56.17|56.58|56.18|56.58|56.18|56.49|56.09|9
1740443740000|2025-02-25 00:35:40|56.6|56.2|56.55|56.15|56.6|56.2|56.47|56.07|12
1740443750000|2025-02-25 00:35:50|56.56|56.16|56.58|56.18|56.58|56.18|56.55|56.15|5
1740443760000|2025-02-25 00:36:00|56.61|56.21|56.65|56.25|56.65|56.25|56.61|56.21|4
1740443770000|2025-02-25 00:36:10|56.66|56.26|56.66|56.26|56.68|56.28|56.65|56.25|6
1740443780000|2025-02-25 00:36:20|56.63|56.23|56.67|56.27|56.69|56.29|56.63|56.23|8
1740443790000|2025-02-25 00:36:30|56.66|56.26|56.6|56.2|56.67|56.27|56.58|56.18|17
1740443800000|2025-02-25 00:36:40|56.63|56.23|56.76|56.36|56.77|56.37|56.63|56.23|12
1740443810000|2025-02-25 00:36:50|56.86|56.46|56.72|56.32|56.86|56.46|56.72|56.32|14
1740443820000|2025-02-25 00:37:00|56.74|56.34|56.75|56.35|56.75|56.35|56.71|56.31|12
1740443830000|2025-02-25 00:37:10|56.76|56.36|56.73|56.33|56.76|56.36|56.71|56.31|11
1740443840000|2025-02-25 00:37:20|56.71|56.31|56.66|56.26|56.72|56.32|56.66|56.26|16
1740443850000|2025-02-25 00:37:30|56.65|56.25|56.57|56.17|56.68|56.28|56.57|56.17|10
1740443860000|2025-02-25 00:37:40|56.6|56.2|56.55|56.15|56.6|56.2|56.51|56.11|11
1740443870000|2025-02-25 00:37:50|56.54|56.14|56.46|56.06|56.55|56.15|56.46|56.06|15
1740443880000|2025-02-25 00:38:00|56.48|56.08|56.39|55.99|56.48|56.08|56.36|55.96|20
1740443890000|2025-02-25 00:38:10|56.4|56|56.4|56|56.45|56.05|56.32|55.92|15
1740443900000|2025-02-25 00:38:20|56.39|55.99|56.41|56.01|56.42|56.02|56.39|55.99|12
1740443910000|2025-02-25 00:38:30|56.4|56|56.51|56.11|56.51|56.11|56.4|56|15
1740443920000|2025-02-25 00:38:40|56.5|56.1|56.4|56|56.5|56.1|56.36|55.96|16
1740443930000|2025-02-25 00:38:50|56.43|56.03|56.31|55.91|56.44|56.04|56.31|55.91|18
1740443940000|2025-02-25 00:39:00|56.35|55.95|56.33|55.93|56.37|55.97|56.32|55.92|12
1740443950000|2025-02-25 00:39:10|56.32|55.92|56.37|55.97|56.43|56.03|56.32|55.92|15
1740443960000|2025-02-25 00:39:20|56.42|56.02|56.34|55.94|56.42|56.02|56.28|55.88|17
1740443970000|2025-02-25 00:39:30|56.33|55.93|56.28|55.88|56.35|55.95|56.28|55.88|6
1740443980000|2025-02-25 00:39:40|56.31|55.91|56.33|55.93|56.36|55.96|56.31|55.91|9
1740443990000|2025-02-25 00:39:50|56.27|55.87|56.32|55.92|56.32|55.92|56.27|55.87|4
1740444000000|2025-02-25 00:40:00|56.33|55.93|56.42|56.02|56.42|56.02|56.33|55.93|16
1740444010000|2025-02-25 00:40:10|56.43|56.03|56.47|56.07|56.47|56.07|56.43|56.03|4
1740444020000|2025-02-25 00:40:20|56.49|56.09|56.47|56.07|56.51|56.11|56.45|56.05|14
1740444030000|2025-02-25 00:40:30|56.39|55.99|56.45|56.05|56.49|56.09|56.39|55.99|13
1740444040000|2025-02-25 00:40:40|56.44|56.04|56.34|55.94|56.47|56.07|56.33|55.93|14
1740444050000|2025-02-25 00:40:50|56.33|55.93|56.35|55.95|56.37|55.97|56.33|55.93|9
1740444060000|2025-02-25 00:41:00|56.39|55.99|56.33|55.93|56.39|55.99|56.31|55.91|11
1740444070000|2025-02-25 00:41:10|56.34|55.94|56.3|55.9|56.36|55.96|56.3|55.9|11
1740444080000|2025-02-25 00:41:20|56.34|55.94|56.29|55.89|56.37|55.97|56.29|55.89|11
1740444090000|2025-02-25 00:41:30|56.3|55.9|56.33|55.93|56.33|55.93|56.3|55.9|8
1740444100000|2025-02-25 00:41:40|56.32|55.92|56.32|55.92|56.33|55.93|56.26|55.86|11
1740444110000|2025-02-25 00:41:50|56.31|55.91|56.37|55.97|56.39|55.99|56.31|55.91|18
1740444120000|2025-02-25 00:42:00|56.35|55.95|56.37|55.97|56.39|55.99|56.33|55.93|14
1740444130000|2025-02-25 00:42:10|56.36|55.96|56.36|55.96|56.38|55.98|56.34|55.94|14
1740444140000|2025-02-25 00:42:20|56.32|55.92|56.32|55.92|56.33|55.93|56.31|55.91|8
1740444150000|2025-02-25 00:42:30|56.31|55.91|56.22|55.82|56.31|55.91|56.21|55.81|7
1740444160000|2025-02-25 00:42:40|56.23|55.83|56.22|55.82|56.23|55.83|56.19|55.79|7
1740444170000|2025-02-25 00:42:50|56.16|55.76|56.22|55.82|56.22|55.82|56.16|55.76|9
1740444180000|2025-02-25 00:43:00|56.21|55.81|56.16|55.76|56.21|55.81|56.13|55.73|12
1740444190000|2025-02-25 00:43:10|56.15|55.75|56.15|55.75|56.19|55.79|56.12|55.72|15
1740444200000|2025-02-25 00:43:20|56.18|55.78|56.14|55.74|56.18|55.78|56.1|55.7|19
1740444210000|2025-02-25 00:43:30|56.13|55.73|56.12|55.72|56.15|55.75|56|55.6|20
1740444220000|2025-02-25 00:43:40|56.13|55.73|56.13|55.73|56.14|55.74|56.11|55.71|9
1740444230000|2025-02-25 00:43:50|56.12|55.72|56.11|55.71|56.18|55.78|56.01|55.61|20
1740444240000|2025-02-25 00:44:00|56.08|55.68|56.19|55.79|56.2|55.8|56.08|55.68|14
1740444250000|2025-02-25 00:44:10|56.23|55.83|56.25|55.85|56.28|55.88|56.22|55.82|14
1740444260000|2025-02-25 00:44:20|56.24|55.84|56.18|55.78|56.27|55.87|56.16|55.76|15
1740444270000|2025-02-25 00:44:30|56.16|55.76|56.14|55.74|56.16|55.76|56.1|55.7|11
1740444280000|2025-02-25 00:44:40|56.19|55.79|56.21|55.81|56.22|55.82|56.17|55.77|11
1740444290000|2025-02-25 00:44:50|56.22|55.82|56.15|55.75|56.24|55.84|56.11|55.71|14
1740444300000|2025-02-25 00:45:00|56.14|55.74|56.06|55.66|56.14|55.74|56.06|55.66|4
1740444310000|2025-02-25 00:45:10|56.09|55.69|56.05|55.65|56.09|55.69|56|55.6|12
1740444320000|2025-02-25 00:45:20|56.06|55.66|56.03|55.63|56.07|55.67|56.01|55.61|7
1740444330000|2025-02-25 00:45:30|56.04|55.64|56.05|55.65|56.1|55.7|55.99|55.59|13
1740444340000|2025-02-25 00:45:40|56.06|55.66|56.05|55.65|56.06|55.66|56.04|55.64|6
1740444350000|2025-02-25 00:45:50|56.08|55.68|56.06|55.66|56.08|55.68|56.02|55.62|12
1740444360000|2025-02-25 00:46:00|56.05|55.65|56.2|55.8|56.21|55.81|56.05|55.65|9
1740444370000|2025-02-25 00:46:10|56.21|55.81|56.2|55.8|56.24|55.84|56.2|55.8|8
1740444380000|2025-02-25 00:46:20|56.23|55.83|56.06|55.66|56.23|55.83|56.06|55.66|12
1740444390000|2025-02-25 00:46:30|56.05|55.65|56.05|55.65|56.1|55.7|56.03|55.63|14
1740444400000|2025-02-25 00:46:40|56.04|55.64|56.05|55.65|56.08|55.68|56.04|55.64|4
1740444410000|2025-02-25 00:46:50|56.06|55.66|56.11|55.71|56.11|55.71|56.06|55.66|6
1740444420000|2025-02-25 00:47:00|56.12|55.72|56.15|55.75|56.15|55.75|56.12|55.72|6
1740444430000|2025-02-25 00:47:10|56.16|55.76|56.16|55.76|56.16|55.76|56.16|55.76|1
1740444440000|2025-02-25 00:47:20|56.17|55.77|56.17|55.77|56.17|55.77|56.17|55.77|1
1740444450000|2025-02-25 00:47:30|56.12|55.72|56.15|55.75|56.15|55.75|56.12|55.72|4
1740444460000|2025-02-25 00:47:40|56.16|55.76|56.17|55.77|56.17|55.77|56.16|55.76|2
1740444470000|2025-02-25 00:47:50|56.18|55.78|56.18|55.78|56.18|55.78|56.18|55.78|1
1740444480000|2025-02-25 00:48:00|56.19|55.79|56.21|55.81|56.21|55.81|56.19|55.79|2
1740444490000|2025-02-25 00:48:10|56.25|55.85|56.4|56|56.4|56|56.25|55.85|8
1740444500000|2025-02-25 00:48:20|56.41|56.01|56.35|55.95|56.47|56.07|56.35|55.95|17
1740444510000|2025-02-25 00:48:30|56.38|55.98|56.44|56.04|56.44|56.04|56.38|55.98|11
1740444520000|2025-02-25 00:48:40|56.43|56.03|56.41|56.01|56.43|56.03|56.32|55.92|20
1740444530000|2025-02-25 00:48:50|56.42|56.02|56.42|56.02|56.44|56.04|56.42|56.02|6
1740444540000|2025-02-25 00:49:00|56.47|56.07|56.3|55.9|56.47|56.07|56.3|55.9|16
1740444550000|2025-02-25 00:49:10|56.34|55.94|56.34|55.94|56.38|55.98|56.34|55.94|6
1740444560000|2025-02-25 00:49:20|56.35|55.95|56.38|55.98|56.39|55.99|56.34|55.94|7
1740444570000|2025-02-25 00:49:30|56.36|55.96|56.51|56.11|56.51|56.11|56.36|55.96|12
1740444580000|2025-02-25 00:49:40|56.52|56.12|56.52|56.12|56.52|56.12|56.5|56.1|3
1740444590000|2025-02-25 00:49:50|56.51|56.11|56.52|56.12|56.52|56.12|56.49|56.09|6
1740444600000|2025-02-25 00:50:00|56.49|56.09|56.45|56.05|56.55|56.15|56.43|56.03|16
1740444610000|2025-02-25 00:50:10|56.41|56.01|56.52|56.12|56.52|56.12|56.41|56.01|19
1740444620000|2025-02-25 00:50:20|56.51|56.11|56.61|56.21|56.62|56.22|56.51|56.11|10
1740444630000|2025-02-25 00:50:30|56.62|56.22|56.61|56.21|56.68|56.28|56.6|56.2|12
1740444640000|2025-02-25 00:50:40|56.6|56.2|56.62|56.22|56.62|56.22|56.49|56.09|12
1740444650000|2025-02-25 00:50:50|56.65|56.25|56.7|56.3|56.72|56.32|56.61|56.21|10
1740444660000|2025-02-25 00:51:00|56.71|56.31|56.62|56.22|56.71|56.31|56.62|56.22|15
1740444670000|2025-02-25 00:51:10|56.6|56.2|56.54|56.14|56.65|56.25|56.54|56.14|16
1740444680000|2025-02-25 00:51:20|56.55|56.15|56.63|56.23|56.63|56.23|56.55|56.15|7
1740444690000|2025-02-25 00:51:30|56.64|56.24|56.65|56.25|56.65|56.25|56.64|56.24|2
1740444700000|2025-02-25 00:51:40|56.66|56.26|56.69|56.29|56.69|56.29|56.66|56.26|4
1740444710000|2025-02-25 00:51:50|56.7|56.3|56.75|56.35|56.76|56.36|56.7|56.3|6
1740444720000|2025-02-25 00:52:00|56.7|56.3|56.7|56.3|56.74|56.34|56.7|56.3|9
1740444730000|2025-02-25 00:52:10|56.69|56.29|56.75|56.35|56.75|56.35|56.65|56.25|11
1740444740000|2025-02-25 00:52:20|56.74|56.34|56.66|56.26|56.74|56.34|56.64|56.24|10
1740444750000|2025-02-25 00:52:30|56.69|56.29|56.78|56.38|56.78|56.38|56.69|56.29|11
1740444760000|2025-02-25 00:52:40|56.77|56.37|56.75|56.35|56.79|56.39|56.75|56.35|11
1740444770000|2025-02-25 00:52:50|56.79|56.39|56.77|56.37|56.79|56.39|56.7|56.3|11
1740444780000|2025-02-25 00:53:00|56.76|56.36|56.76|56.36|56.78|56.38|56.74|56.34|7
1740444790000|2025-02-25 00:53:10|56.75|56.35|56.76|56.36|56.78|56.38|56.75|56.35|6
1740444800000|2025-02-25 00:53:20|56.69|56.29|56.77|56.37|56.77|56.37|56.69|56.29|7
1740444810000|2025-02-25 00:53:30|56.75|56.35|56.74|56.34|56.75|56.35|56.74|56.34|2
1740444820000|2025-02-25 00:53:40|56.7|56.3|56.75|56.35|56.75|56.35|56.68|56.28|10
1740444830000|2025-02-25 00:53:50|56.74|56.34|56.67|56.27|56.75|56.35|56.67|56.27|7
1740444840000|2025-02-25 00:54:00|56.79|56.39|56.64|56.24|56.79|56.39|56.63|56.23|12
1740444850000|2025-02-25 00:54:10|56.65|56.25|56.64|56.24|56.65|56.25|56.63|56.23|6
1740444860000|2025-02-25 00:54:20|56.63|56.23|56.56|56.16|56.63|56.23|56.55|56.15|16
1740444870000|2025-02-25 00:54:30|56.57|56.17|56.57|56.17|56.59|56.19|56.57|56.17|4
1740444880000|2025-02-25 00:54:40|56.6|56.2|56.61|56.21|56.61|56.21|56.56|56.16|5
1740444890000|2025-02-25 00:54:50|56.62|56.22|56.55|56.15|56.63|56.23|56.53|56.13|9
1740444900000|2025-02-25 00:55:00|56.56|56.16|56.57|56.17|56.57|56.17|56.56|56.16|2
1740444910000|2025-02-25 00:55:10|56.58|56.18|56.62|56.22|56.62|56.22|56.51|56.11|7
1740444920000|2025-02-25 00:55:20|56.63|56.23|56.63|56.23|56.64|56.24|56.63|56.23|3
1740444930000|2025-02-25 00:55:30|56.64|56.24|56.73|56.33|56.73|56.33|56.64|56.24|8
1740444940000|2025-02-25 00:55:40|56.74|56.34|56.75|56.35|56.79|56.39|56.74|56.34|8
1740444950000|2025-02-25 00:55:50|56.76|56.36|56.8|56.4|56.8|56.4|56.76|56.36|5
1740444960000|2025-02-25 00:56:00|56.81|56.41|56.75|56.35|56.85|56.45|56.73|56.33|15
1740444970000|2025-02-25 00:56:10|56.76|56.36|56.77|56.37|56.82|56.42|56.76|56.36|8
1740444980000|2025-02-25 00:56:20|56.71|56.31|56.76|56.36|56.81|56.41|56.71|56.31|20
1740444990000|2025-02-25 00:56:30|56.75|56.35|56.67|56.27|56.76|56.36|56.67|56.27|16
1740445000000|2025-02-25 00:56:40|56.7|56.3|56.64|56.24|56.7|56.3|56.62|56.22|7
1740445010000|2025-02-25 00:56:50|56.67|56.27|56.72|56.32|56.72|56.32|56.67|56.27|5
1740445020000|2025-02-25 00:57:00|56.73|56.33|56.67|56.27|56.73|56.33|56.67|56.27|2
1740445030000|2025-02-25 00:57:10|56.66|56.26|56.64|56.24|56.69|56.29|56.64|56.24|13
1740445040000|2025-02-25 00:57:20|56.68|56.28|56.6|56.2|56.68|56.28|56.58|56.18|9
1740445050000|2025-02-25 00:57:30|56.61|56.21|56.59|56.19|56.63|56.23|56.52|56.12|17
1740445060000|2025-02-25 00:57:40|56.58|56.18|56.55|56.15|56.58|56.18|56.55|56.15|8
1740445070000|2025-02-25 00:57:50|56.56|56.16|56.61|56.21|56.63|56.23|56.56|56.16|7
1740445080000|2025-02-25 00:58:00|56.64|56.24|56.62|56.22|56.66|56.26|56.61|56.21|10
1740445090000|2025-02-25 00:58:10|56.61|56.21|56.6|56.2|56.62|56.22|56.54|56.14|9
1740445100000|2025-02-25 00:58:20|56.59|56.19|56.55|56.15|56.59|56.19|56.53|56.13|7
1740445110000|2025-02-25 00:58:30|56.54|56.14|56.54|56.14|56.59|56.19|56.54|56.14|7
1740445120000|2025-02-25 00:58:40|56.55|56.15|56.53|56.13|56.55|56.15|56.53|56.13|3
1740445130000|2025-02-25 00:58:50|56.44|56.04|56.47|56.07|56.47|56.07|56.44|56.04|9
1740445140000|2025-02-25 00:59:00|56.55|56.15|56.45|56.05|56.56|56.16|56.44|56.04|20
1740445150000|2025-02-25 00:59:10|56.44|56.04|56.43|56.03|56.44|56.04|56.43|56.03|2
1740445160000|2025-02-25 00:59:20|56.44|56.04|56.43|56.03|56.44|56.04|56.43|56.03|2
1740445170000|2025-02-25 00:59:30|56.45|56.05|56.43|56.03|56.52|56.12|56.43|56.03|9
1740445180000|2025-02-25 00:59:40|56.46|56.06|56.4|56|56.46|56.06|56.37|55.97|14
1740445190000|2025-02-25 00:59:50|56.43|56.03|56.41|56.01|56.43|56.03|56.41|56.01|3
1740445200000|2025-02-25 01:00:00|56.44|56.04|56.42|56.02|56.44|56.04|56.41|56.01|12
1740445210000|2025-02-25 01:00:10|56.44|56.04|56.46|56.06|56.52|56.12|56.42|56.02|17
1740445220000|2025-02-25 01:00:20|56.45|56.05|56.4|56|56.45|56.05|56.39|55.99|8
1740445230000|2025-02-25 01:00:30|56.43|56.03|56.41|56.01|56.46|56.06|56.4|56|14
1740445240000|2025-02-25 01:00:40|56.42|56.02|56.43|56.03|56.47|56.07|56.42|56.02|10
1740445250000|2025-02-25 01:00:50|56.47|56.07|56.44|56.04|56.48|56.08|56.43|56.03|12
1740445260000|2025-02-25 01:01:00|56.42|56.02|56.36|55.96|56.42|56.02|56.33|55.93|9
1740445270000|2025-02-25 01:01:10|56.29|55.89|56.31|55.91|56.31|55.91|56.26|55.86|11
1740445280000|2025-02-25 01:01:20|56.3|55.9|56.31|55.91|56.34|55.94|56.3|55.9|13
1740445290000|2025-02-25 01:01:30|56.32|55.92|56.32|55.92|56.36|55.96|56.3|55.9|11
1740445300000|2025-02-25 01:01:40|56.36|55.96|56.33|55.93|56.36|55.96|56.28|55.88|7
1740445310000|2025-02-25 01:01:50|56.36|55.96|56.34|55.94|56.36|55.96|56.32|55.92|7
1740445320000|2025-02-25 01:02:00|56.38|55.98|56.42|56.02|56.42|56.02|56.35|55.95|10
1740445330000|2025-02-25 01:02:10|56.47|56.07|56.42|56.02|56.47|56.07|56.36|55.96|9
1740445340000|2025-02-25 01:02:20|56.43|56.03|56.46|56.06|56.46|56.06|56.42|56.02|7
1740445350000|2025-02-25 01:02:30|56.49|56.09|56.36|55.96|56.49|56.09|56.36|55.96|12
1740445360000|2025-02-25 01:02:40|56.37|55.97|56.34|55.94|56.39|55.99|56.34|55.94|6
1740445370000|2025-02-25 01:02:50|56.35|55.95|56.35|55.95|56.37|55.97|56.35|55.95|4
1740445380000|2025-02-25 01:03:00|56.39|55.99|56.39|55.99|56.39|55.99|56.39|55.99|1
1740445390000|2025-02-25 01:03:10|56.42|56.02|56.39|55.99|56.44|56.04|56.39|55.99|10
1740445400000|2025-02-25 01:03:20|56.36|55.96|56.38|55.98|56.38|55.98|56.36|55.96|3
1740445410000|2025-02-25 01:03:30|56.31|55.91|56.35|55.95|56.35|55.95|56.31|55.91|5
1740445420000|2025-02-25 01:03:40|56.36|55.96|56.41|56.01|56.41|56.01|56.36|55.96|4
1740445430000|2025-02-25 01:03:50|56.39|55.99|56.36|55.96|56.39|55.99|56.36|55.96|4
1740445440000|2025-02-25 01:04:00|56.39|55.99|56.32|55.92|56.39|55.99|56.32|55.92|5
1740445450000|2025-02-25 01:04:10|56.33|55.93|56.27|55.87|56.33|55.93|56.26|55.86|8
1740445460000|2025-02-25 01:04:20|56.26|55.86|56.35|55.95|56.37|55.97|56.26|55.86|8
1740445470000|2025-02-25 01:04:30|56.34|55.94|56.22|55.82|56.34|55.94|56.21|55.81|7
1740445480000|2025-02-25 01:04:40|56.23|55.83|56.23|55.83|56.24|55.84|56.22|55.82|7
1740445490000|2025-02-25 01:04:50|56.26|55.86|56.24|55.84|56.26|55.86|56.23|55.83|5
1740445500000|2025-02-25 01:05:00|56.25|55.85|56.25|55.85|56.25|55.85|56.25|55.85|1
1740445510000|2025-02-25 01:05:10|56.22|55.82|56.32|55.92|56.35|55.95|56.22|55.82|14
1740445520000|2025-02-25 01:05:20|56.33|55.93|56.29|55.89|56.33|55.93|56.29|55.89|5
1740445530000|2025-02-25 01:05:30|56.34|55.94|56.27|55.87|56.35|55.95|56.27|55.87|10
1740445540000|2025-02-25 01:05:40|56.26|55.86|56.18|55.78|56.26|55.86|56.16|55.76|13
1740445550000|2025-02-25 01:05:50|56.17|55.77|56.17|55.77|56.2|55.8|56.09|55.69|10
1740445560000|2025-02-25 01:06:00|56.16|55.76|56.14|55.74|56.18|55.78|56.13|55.73|11
1740445570000|2025-02-25 01:06:10|56.17|55.77|56.23|55.83|56.23|55.83|56.16|55.76|7
1740445580000|2025-02-25 01:06:20|56.24|55.84|56.25|55.85|56.27|55.87|56.23|55.83|11
1740445590000|2025-02-25 01:06:30|56.23|55.83|56.23|55.83|56.29|55.89|56.19|55.79|18
1740445600000|2025-02-25 01:06:40|56.25|55.85|56.25|55.85|56.28|55.88|56.24|55.84|9
1740445610000|2025-02-25 01:06:50|56.26|55.86|56.27|55.87|56.27|55.87|56.26|55.86|4
1740445620000|2025-02-25 01:07:00|56.25|55.85|56.12|55.72|56.25|55.85|56.12|55.72|8
1740445630000|2025-02-25 01:07:10|56.19|55.79|56.15|55.75|56.19|55.79|56.14|55.74|7
1740445640000|2025-02-25 01:07:20|56.17|55.77|56.13|55.73|56.18|55.78|56.13|55.73|11
1740445650000|2025-02-25 01:07:30|56.14|55.74|56.15|55.75|56.16|55.76|56.14|55.74|8
1740445660000|2025-02-25 01:07:40|56.18|55.78|56.23|55.83|56.23|55.83|56.16|55.76|4
1740445670000|2025-02-25 01:07:50|56.24|55.84|56.26|55.86|56.26|55.86|56.24|55.84|5
1740445680000|2025-02-25 01:08:00|56.25|55.85|56.14|55.74|56.27|55.87|56.12|55.72|12
1740445690000|2025-02-25 01:08:10|56.15|55.75|56.16|55.76|56.16|55.76|56.14|55.74|6
1740445700000|2025-02-25 01:08:20|56.14|55.74|56.17|55.77|56.17|55.77|56.13|55.73|3
1740445710000|2025-02-25 01:08:30|56.16|55.76|56.09|55.69|56.16|55.76|56.08|55.68|12
1740445720000|2025-02-25 01:08:40|56.08|55.68|56.08|55.68|56.08|55.68|56.08|55.68|1
1740445730000|2025-02-25 01:08:50|55.98|55.58|55.93|55.53|56.02|55.62|55.93|55.53|9
1740445740000|2025-02-25 01:09:00|55.92|55.52|55.92|55.52|56.04|55.64|55.92|55.52|22
1740445750000|2025-02-25 01:09:10|55.97|55.57|55.97|55.57|56.02|55.62|55.93|55.53|11
1740445760000|2025-02-25 01:09:20|55.98|55.58|55.98|55.58|56.04|55.64|55.97|55.57|13
1740445770000|2025-02-25 01:09:30|56.03|55.63|55.97|55.57|56.05|55.65|55.96|55.56|16
1740445780000|2025-02-25 01:09:40|55.96|55.56|55.97|55.57|55.99|55.59|55.96|55.56|4
1740445790000|2025-02-25 01:09:50|56.01|55.61|55.96|55.56|56.01|55.61|55.95|55.55|18
1740445800000|2025-02-25 01:10:00|55.94|55.54|55.95|55.55|55.95|55.55|55.94|55.54|6
1740445810000|2025-02-25 01:10:10|55.96|55.56|55.96|55.56|55.99|55.59|55.94|55.54|11
1740445820000|2025-02-25 01:10:20|55.95|55.55|55.9|55.5|55.95|55.55|55.86|55.46|12
1740445830000|2025-02-25 01:10:30|55.93|55.53|55.96|55.56|56.01|55.61|55.93|55.53|7
1740445840000|2025-02-25 01:10:40|55.97|55.57|55.99|55.59|56|55.6|55.97|55.57|5
1740445850000|2025-02-25 01:10:50|55.98|55.58|55.95|55.55|55.98|55.58|55.95|55.55|4
1740445860000|2025-02-25 01:11:00|55.96|55.56|55.88|55.48|55.96|55.56|55.88|55.48|13
1740445870000|2025-02-25 01:11:10|55.87|55.47|55.79|55.39|55.88|55.48|55.78|55.38|11
1740445880000|2025-02-25 01:11:20|55.77|55.37|55.76|55.36|55.84|55.44|55.72|55.32|13
1740445890000|2025-02-25 01:11:30|55.78|55.38|55.78|55.38|55.79|55.39|55.77|55.37|8
1740445900000|2025-02-25 01:11:40|55.79|55.39|55.76|55.36|55.82|55.42|55.76|55.36|9
1740445910000|2025-02-25 01:11:50|55.86|55.46|55.78|55.38|55.86|55.46|55.77|55.37|10
1740445920000|2025-02-25 01:12:00|55.79|55.39|55.88|55.48|55.9|55.5|55.75|55.35|13
1740445930000|2025-02-25 01:12:10|55.89|55.49|55.96|55.56|55.98|55.58|55.89|55.49|8
1740445940000|2025-02-25 01:12:20|55.95|55.55|55.96|55.56|55.98|55.58|55.94|55.54|5
1740445950000|2025-02-25 01:12:30|55.99|55.59|55.97|55.57|55.99|55.59|55.96|55.56|5
1740445960000|2025-02-25 01:12:40|56|55.6|56.01|55.61|56.06|55.66|56|55.6|10
1740445970000|2025-02-25 01:12:50|55.96|55.56|56.02|55.62|56.03|55.63|55.88|55.48|11
1740445980000|2025-02-25 01:13:00|56.05|55.65|56.09|55.69|56.09|55.69|56.02|55.62|12
1740445990000|2025-02-25 01:13:10|56.1|55.7|56.12|55.72|56.13|55.73|56.06|55.66|17
1740446000000|2025-02-25 01:13:20|56.13|55.73|56.11|55.71|56.13|55.73|56|55.6|13
1740446010000|2025-02-25 01:13:30|56.14|55.74|56.2|55.8|56.21|55.81|56.14|55.74|7
1740446020000|2025-02-25 01:13:40|56.21|55.81|56.17|55.77|56.23|55.83|56.16|55.76|13
1740446030000|2025-02-25 01:13:50|56.16|55.76|56.15|55.75|56.17|55.77|56.15|55.75|5
1740446040000|2025-02-25 01:14:00|56.09|55.69|56.12|55.72|56.16|55.76|56.08|55.68|13
1740446050000|2025-02-25 01:14:10|56.16|55.76|56.1|55.7|56.16|55.76|56.09|55.69|8
1740446060000|2025-02-25 01:14:20|56.11|55.71|56.12|55.72|56.13|55.73|56.06|55.66|10
1740446070000|2025-02-25 01:14:30|56.13|55.73|56.08|55.68|56.13|55.73|55.99|55.59|16
1740446080000|2025-02-25 01:14:40|56.09|55.69|56.12|55.72|56.13|55.73|56.09|55.69|6
1740446090000|2025-02-25 01:14:50|56.11|55.71|56.21|55.81|56.21|55.81|56.11|55.71|7
1740446100000|2025-02-25 01:15:00|56.22|55.82|56.23|55.83|56.25|55.85|56.21|55.81|10
1740446110000|2025-02-25 01:15:10|56.21|55.81|56.12|55.72|56.21|55.81|56.09|55.69|12
1740446120000|2025-02-25 01:15:20|56.13|55.73|56.31|55.91|56.31|55.91|56.13|55.73|19
1740446130000|2025-02-25 01:15:30|56.32|55.92|56.37|55.97|56.38|55.98|56.32|55.92|12
1740446140000|2025-02-25 01:15:40|56.4|56|56.41|56.01|56.44|56.04|56.4|56|8
1740446150000|2025-02-25 01:15:50|56.4|56|56.4|56|56.45|56.05|56.33|55.93|23
1740446160000|2025-02-25 01:16:00|56.41|56.01|56.41|56.01|56.45|56.05|56.35|55.95|12
1740446170000|2025-02-25 01:16:10|56.42|56.02|56.52|56.12|56.52|56.12|56.41|56.01|12
1740446180000|2025-02-25 01:16:20|56.46|56.06|56.5|56.1|56.56|56.16|56.46|56.06|10
1740446190000|2025-02-25 01:16:30|56.51|56.11|56.49|56.09|56.54|56.14|56.46|56.06|17
1740446200000|2025-02-25 01:16:40|56.44|56.04|56.49|56.09|56.51|56.11|56.44|56.04|11
1740446210000|2025-02-25 01:16:50|56.52|56.12|56.56|56.16|56.56|56.16|56.52|56.12|8
1740446220000|2025-02-25 01:17:00|56.59|56.19|56.52|56.12|56.59|56.19|56.5|56.1|11
1740446230000|2025-02-25 01:17:10|56.51|56.11|56.39|55.99|56.51|56.11|56.39|55.99|13
1740446240000|2025-02-25 01:17:20|56.38|55.98|56.4|56|56.41|56.01|56.38|55.98|9
1740446250000|2025-02-25 01:17:30|56.39|55.99|56.41|56.01|56.41|56.01|56.37|55.97|6
1740446260000|2025-02-25 01:17:40|56.42|56.02|56.4|56|56.42|56.02|56.4|56|7
1740446270000|2025-02-25 01:17:50|56.42|56.02|56.43|56.03|56.43|56.03|56.41|56.01|5
1740446280000|2025-02-25 01:18:00|56.44|56.04|56.4|56|56.44|56.04|56.35|55.95|8
1740446290000|2025-02-25 01:18:10|56.39|55.99|56.34|55.94|56.39|55.99|56.29|55.89|11
1740446300000|2025-02-25 01:18:20|56.35|55.95|56.29|55.89|56.35|55.95|56.29|55.89|7
1740446310000|2025-02-25 01:18:30|56.28|55.88|56.21|55.81|56.32|55.92|56.2|55.8|13
1740446320000|2025-02-25 01:18:40|56.22|55.82|56.21|55.81|56.25|55.85|56.21|55.81|8
1740446330000|2025-02-25 01:18:50|56.22|55.82|56.23|55.83|56.27|55.87|56.21|55.81|13
1740446340000|2025-02-25 01:19:00|56.24|55.84|56.21|55.81|56.26|55.86|56.15|55.75|23
1740446350000|2025-02-25 01:19:10|56.2|55.8|56.23|55.83|56.25|55.85|56.17|55.77|16
1740446360000|2025-02-25 01:19:20|56.21|55.81|56.31|55.91|56.31|55.91|56.21|55.81|9
1740446370000|2025-02-25 01:19:30|56.32|55.92|56.37|55.97|56.38|55.98|56.3|55.9|8
1740446380000|2025-02-25 01:19:40|56.38|55.98|56.35|55.95|56.4|56|56.35|55.95|10
1740446390000|2025-02-25 01:19:50|56.36|55.96|56.39|55.99|56.39|55.99|56.36|55.96|6
1740446400000|2025-02-25 01:20:00|56.38|55.98|56.32|55.92|56.39|55.99|56.26|55.86|17
1740446410000|2025-02-25 01:20:10|56.3|55.9|56.26|55.86|56.34|55.94|56.26|55.86|16
1740446420000|2025-02-25 01:20:20|56.32|55.92|56.33|55.93|56.33|55.93|56.31|55.91|11
1740446430000|2025-02-25 01:20:30|56.36|55.96|56.34|55.94|56.37|55.97|56.33|55.93|10
1740446440000|2025-02-25 01:20:40|56.37|55.97|56.33|55.93|56.37|55.97|56.33|55.93|7
1740446450000|2025-02-25 01:20:50|56.37|55.97|56.38|55.98|56.38|55.98|56.34|55.94|8
1740446460000|2025-02-25 01:21:00|56.37|55.97|56.44|56.04|56.44|56.04|56.37|55.97|6
1740446470000|2025-02-25 01:21:10|56.45|56.05|56.45|56.05|56.45|56.05|56.44|56.04|5
1740446480000|2025-02-25 01:21:20|56.48|56.08|56.53|56.13|56.53|56.13|56.48|56.08|3
1740446490000|2025-02-25 01:21:30|56.54|56.14|56.6|56.2|56.6|56.2|56.54|56.14|16
1740446500000|2025-02-25 01:21:40|56.61|56.21|56.52|56.12|56.62|56.22|56.5|56.1|11
1740446510000|2025-02-25 01:21:50|56.54|56.14|56.55|56.15|56.59|56.19|56.53|56.13|13
1740446520000|2025-02-25 01:22:00|56.54|56.14|56.51|56.11|56.55|56.15|56.41|56.01|17
1740446530000|2025-02-25 01:22:10|56.5|56.1|56.5|56.1|56.5|56.1|56.45|56.05|12
1740446540000|2025-02-25 01:22:20|56.49|56.09|56.45|56.05|56.49|56.09|56.45|56.05|10
1740446550000|2025-02-25 01:22:30|56.46|56.06|56.54|56.14|56.54|56.14|56.46|56.06|5
1740446560000|2025-02-25 01:22:40|56.55|56.15|56.65|56.25|56.65|56.25|56.55|56.15|8
1740446570000|2025-02-25 01:22:50|56.66|56.26|56.68|56.28|56.68|56.28|56.66|56.26|4
1740446580000|2025-02-25 01:23:00|56.69|56.29|56.7|56.3|56.7|56.3|56.69|56.29|2
1740446590000|2025-02-25 01:23:10|56.69|56.29|56.69|56.29|56.69|56.29|56.66|56.26|8
1740446600000|2025-02-25 01:23:20|56.7|56.3|56.72|56.32|56.72|56.32|56.7|56.3|3
1740446610000|2025-02-25 01:23:30|56.71|56.31|56.71|56.31|56.71|56.31|56.71|56.31|1
1740446620000|2025-02-25 01:23:40|56.72|56.32|56.73|56.33|56.74|56.34|56.72|56.32|4
1740446630000|2025-02-25 01:23:50|56.74|56.34|56.83|56.43|56.83|56.43|56.74|56.34|5
1740446640000|2025-02-25 01:24:00|56.86|56.46|56.78|56.38|56.86|56.46|56.76|56.36|13
1740446650000|2025-02-25 01:24:10|56.77|56.37|56.76|56.36|56.86|56.46|56.76|56.36|15
1740446660000|2025-02-25 01:24:20|56.77|56.37|56.84|56.44|56.86|56.46|56.77|56.37|14
1740446670000|2025-02-25 01:24:30|56.85|56.45|56.88|56.48|56.88|56.48|56.84|56.44|6
1740446680000|2025-02-25 01:24:40|56.87|56.47|56.89|56.49|56.91|56.51|56.85|56.45|8
1740446690000|2025-02-25 01:24:50|56.91|56.51|56.94|56.54|56.94|56.54|56.91|56.51|7
1740446700000|2025-02-25 01:25:00|56.93|56.53|56.95|56.55|56.96|56.56|56.92|56.52|6
1740446710000|2025-02-25 01:25:10|56.96|56.56|56.97|56.57|56.99|56.59|56.85|56.45|9
1740446720000|2025-02-25 01:25:20|56.96|56.56|56.96|56.56|56.99|56.59|56.94|56.54|8
1740446730000|2025-02-25 01:25:30|56.95|56.55|56.93|56.53|56.96|56.56|56.91|56.51|9
1740446740000|2025-02-25 01:25:40|56.91|56.51|56.88|56.48|56.93|56.53|56.88|56.48|9
1740446750000|2025-02-25 01:25:50|56.86|56.46|56.85|56.45|56.86|56.46|56.85|56.45|4
1740446760000|2025-02-25 01:26:00|56.89|56.49|56.85|56.45|56.89|56.49|56.84|56.44|7
1740446770000|2025-02-25 01:26:10|56.84|56.44|56.83|56.43|56.87|56.47|56.77|56.37|12
1740446780000|2025-02-25 01:26:20|56.85|56.45|56.83|56.43|56.86|56.46|56.83|56.43|11
1740446790000|2025-02-25 01:26:30|56.84|56.44|56.86|56.46|56.87|56.47|56.83|56.43|9
1740446800000|2025-02-25 01:26:40|56.85|56.45|56.84|56.44|56.88|56.48|56.83|56.43|10
1740446810000|2025-02-25 01:26:50|56.87|56.47|56.76|56.36|56.87|56.47|56.76|56.36|20
1740446820000|2025-02-25 01:27:00|56.77|56.37|56.76|56.36|56.79|56.39|56.74|56.34|7
1740446830000|2025-02-25 01:27:10|56.79|56.39|56.79|56.39|56.83|56.43|56.76|56.36|11
1740446840000|2025-02-25 01:27:20|56.78|56.38|56.75|56.35|56.78|56.38|56.75|56.35|5
1740446850000|2025-02-25 01:27:30|56.76|56.36|56.73|56.33|56.79|56.39|56.73|56.33|8
1740446860000|2025-02-25 01:27:40|56.74|56.34|56.76|56.36|56.76|56.36|56.74|56.34|2
1740446870000|2025-02-25 01:27:50|56.75|56.35|56.75|56.35|56.75|56.35|56.75|56.35|1
1740446880000|2025-02-25 01:28:00|56.76|56.36|56.75|56.35|56.76|56.36|56.75|56.35|2
1740446890000|2025-02-25 01:28:10|56.74|56.34|56.82|56.42|56.82|56.42|56.74|56.34|9
1740446900000|2025-02-25 01:28:20|56.81|56.41|56.73|56.33|56.84|56.44|56.73|56.33|12
1740446910000|2025-02-25 01:28:30|56.74|56.34|56.74|56.34|56.74|56.34|56.74|56.34|1
1740446920000|2025-02-25 01:28:40|56.72|56.32|56.68|56.28|56.75|56.35|56.68|56.28|11
1740446930000|2025-02-25 01:28:50|56.67|56.27|56.65|56.25|56.67|56.27|56.64|56.24|6
1740446940000|2025-02-25 01:29:00|56.67|56.27|56.72|56.32|56.74|56.34|56.65|56.25|15
1740446950000|2025-02-25 01:29:10|56.75|56.35|56.75|56.35|56.75|56.35|56.75|56.35|1
1740446960000|2025-02-25 01:29:20|56.74|56.34|56.65|56.25|56.74|56.34|56.65|56.25|11
1740446970000|2025-02-25 01:29:30|56.68|56.28|56.65|56.25|56.7|56.3|56.65|56.25|8
1740446980000|2025-02-25 01:29:40|56.64|56.24|56.66|56.26|56.69|56.29|56.63|56.23|8
1740446990000|2025-02-25 01:29:50|56.65|56.25|56.67|56.27|56.69|56.29|56.63|56.23|14
1740447000000|2025-02-25 01:30:00|56.68|56.28|56.62|56.22|56.68|56.28|56.57|56.17|11
1740447010000|2025-02-25 01:30:10|56.66|56.26|56.63|56.23|56.66|56.26|56.56|56.16|16
1740447020000|2025-02-25 01:30:20|56.64|56.24|56.66|56.26|56.66|56.26|56.63|56.23|3
1740447030000|2025-02-25 01:30:30|56.65|56.25|56.67|56.27|56.67|56.27|56.62|56.22|15
1740447040000|2025-02-25 01:30:40|56.68|56.28|56.72|56.32|56.73|56.33|56.65|56.25|14
1740447050000|2025-02-25 01:30:50|56.73|56.33|56.73|56.33|56.75|56.35|56.73|56.33|4
1740447060000|2025-02-25 01:31:00|56.78|56.38|56.85|56.45|56.85|56.45|56.77|56.37|9
1740447070000|2025-02-25 01:31:10|56.88|56.48|56.89|56.49|56.89|56.49|56.85|56.45|10
1740447080000|2025-02-25 01:31:20|56.88|56.48|56.94|56.54|56.94|56.54|56.84|56.44|15
1740447090000|2025-02-25 01:31:30|56.93|56.53|57.01|56.61|57.03|56.63|56.89|56.49|15
1740447100000|2025-02-25 01:31:40|57|56.6|56.94|56.54|57|56.6|56.93|56.53|13
1740447110000|2025-02-25 01:31:50|56.93|56.53|56.94|56.54|56.94|56.54|56.93|56.53|2
1740447120000|2025-02-25 01:32:00|56.97|56.57|57|56.6|57.01|56.61|56.95|56.55|17
1740447130000|2025-02-25 01:32:10|57.01|56.61|57.04|56.64|57.07|56.67|57.01|56.61|14
1740447140000|2025-02-25 01:32:20|57.06|56.66|57.06|56.66|57.08|56.68|57.03|56.63|11
1740447150000|2025-02-25 01:32:30|57.05|56.65|57.03|56.63|57.08|56.68|57.03|56.63|13
1740447160000|2025-02-25 01:32:40|57.04|56.64|57.02|56.62|57.04|56.64|57.01|56.61|10
1740447170000|2025-02-25 01:32:50|57.05|56.65|57.11|56.71|57.11|56.71|57.02|56.62|15
1740447180000|2025-02-25 01:33:00|57.08|56.68|57.12|56.72|57.12|56.72|57.08|56.68|8
1740447190000|2025-02-25 01:33:10|57.11|56.71|57.08|56.68|57.12|56.72|57.05|56.65|16
1740447200000|2025-02-25 01:33:20|57.07|56.67|57.04|56.64|57.07|56.67|56.99|56.59|15
1740447210000|2025-02-25 01:33:30|57.07|56.67|56.99|56.59|57.07|56.67|56.99|56.59|11
1740447220000|2025-02-25 01:33:40|56.98|56.58|57.04|56.64|57.05|56.65|56.95|56.55|11
1740447230000|2025-02-25 01:33:50|57.03|56.63|57.04|56.64|57.04|56.64|57.03|56.63|2
1740447240000|2025-02-25 01:34:00|57.09|56.69|57.04|56.64|57.09|56.69|57.01|56.61|10
1740447250000|2025-02-25 01:34:10|57.03|56.63|57.07|56.67|57.09|56.69|57.03|56.63|9
1740447260000|2025-02-25 01:34:20|57.05|56.65|57.06|56.66|57.1|56.7|57.04|56.64|13
1740447270000|2025-02-25 01:34:30|57.05|56.65|57.05|56.65|57.08|56.68|57.03|56.63|11
1740447280000|2025-02-25 01:34:40|57.04|56.64|57.08|56.68|57.08|56.68|57.03|56.63|18
1740447290000|2025-02-25 01:34:50|57.07|56.67|57.04|56.64|57.08|56.68|57.03|56.63|12
1740447300000|2025-02-25 01:35:00|57.03|56.63|56.97|56.57|57.03|56.63|56.96|56.56|6
1740447310000|2025-02-25 01:35:10|56.96|56.56|56.95|56.55|56.96|56.56|56.95|56.55|2
1740447320000|2025-02-25 01:35:20|56.96|56.56|56.93|56.53|56.97|56.57|56.93|56.53|6
1740447330000|2025-02-25 01:35:30|56.94|56.54|56.95|56.55|56.95|56.55|56.94|56.54|4
1740447340000|2025-02-25 01:35:40|56.96|56.56|56.94|56.54|56.96|56.56|56.94|56.54|5
1740447350000|2025-02-25 01:35:50|56.96|56.56|56.93|56.53|56.96|56.56|56.93|56.53|8
1740447360000|2025-02-25 01:36:00|56.94|56.54|56.86|56.46|56.94|56.54|56.86|56.46|8
1740447370000|2025-02-25 01:36:10|56.84|56.44|56.85|56.45|56.85|56.45|56.84|56.44|2
1740447380000|2025-02-25 01:36:20|56.84|56.44|56.83|56.43|56.9|56.5|56.82|56.42|14
1740447390000|2025-02-25 01:36:30|56.84|56.44|56.82|56.42|56.86|56.46|56.82|56.42|6
1740447400000|2025-02-25 01:36:40|56.85|56.45|56.83|56.43|56.85|56.45|56.83|56.43|3
1740447410000|2025-02-25 01:36:50|56.82|56.42|56.83|56.43|56.88|56.48|56.79|56.39|8
1740447420000|2025-02-25 01:37:00|56.84|56.44|56.93|56.53|56.93|56.53|56.84|56.44|10
1740447430000|2025-02-25 01:37:10|56.94|56.54|56.94|56.54|56.95|56.55|56.93|56.53|6
1740447440000|2025-02-25 01:37:20|56.93|56.53|56.95|56.55|56.95|56.55|56.93|56.53|5
1740447450000|2025-02-25 01:37:30|56.96|56.56|56.94|56.54|56.96|56.56|56.94|56.54|5
1740447460000|2025-02-25 01:37:40|56.95|56.55|56.94|56.54|56.95|56.55|56.93|56.53|4
1740447470000|2025-02-25 01:37:50|56.93|56.53|56.93|56.53|56.93|56.53|56.93|56.53|1
1740447480000|2025-02-25 01:38:00|56.94|56.54|56.95|56.55|57|56.6|56.87|56.47|16
1740447490000|2025-02-25 01:38:10|56.96|56.56|57|56.6|57|56.6|56.96|56.56|4
1740447500000|2025-02-25 01:38:20|56.99|56.59|57.08|56.68|57.09|56.69|56.99|56.59|9
1740447510000|2025-02-25 01:38:30|57.06|56.66|57.05|56.65|57.09|56.69|57.05|56.65|8
1740447520000|2025-02-25 01:38:40|57.06|56.66|57.13|56.73|57.13|56.73|57.06|56.66|3
1740447530000|2025-02-25 01:38:50|57.16|56.76|57.24|56.84|57.24|56.84|57.16|56.76|11
1740447540000|2025-02-25 01:39:00|57.23|56.83|57.15|56.75|57.23|56.83|57.14|56.74|12
1740447550000|2025-02-25 01:39:10|57.16|56.76|57.11|56.71|57.16|56.76|57.11|56.71|7
1740447560000|2025-02-25 01:39:20|57.09|56.69|57.06|56.66|57.09|56.69|57.05|56.65|5
1740447570000|2025-02-25 01:39:30|57.09|56.69|57.05|56.65|57.09|56.69|57.04|56.64|8
1740447580000|2025-02-25 01:39:40|57.06|56.66|57.06|56.66|57.06|56.66|57.04|56.64|5
1740447590000|2025-02-25 01:39:50|57.09|56.69|57.15|56.75|57.16|56.76|57.07|56.67|7
1740447600000|2025-02-25 01:40:00|57.14|56.74|57.15|56.75|57.18|56.78|57.13|56.73|11
1740447610000|2025-02-25 01:40:10|57.14|56.74|57.12|56.72|57.14|56.74|57.12|56.72|3
1740447620000|2025-02-25 01:40:20|57.13|56.73|57.19|56.79|57.22|56.82|57.12|56.72|15
1740447630000|2025-02-25 01:40:30|57.21|56.81|57.22|56.82|57.23|56.83|57.21|56.81|4
1740447640000|2025-02-25 01:40:40|57.23|56.83|57.21|56.81|57.23|56.83|57.21|56.81|5
1740447650000|2025-02-25 01:40:50|57.2|56.8|57.19|56.79|57.21|56.81|57.19|56.79|4
1740447660000|2025-02-25 01:41:00|57.2|56.8|57.2|56.8|57.2|56.8|57.19|56.79|3
1740447670000|2025-02-25 01:41:10|57.19|56.79|57.13|56.73|57.19|56.79|57.13|56.73|10
1740447680000|2025-02-25 01:41:20|57.14|56.74|57.18|56.78|57.18|56.78|57.14|56.74|5
1740447690000|2025-02-25 01:41:30|57.19|56.79|57.18|56.78|57.19|56.79|57.18|56.78|2
1740447700000|2025-02-25 01:41:40|57.17|56.77|57.19|56.79|57.19|56.79|57.17|56.77|3
1740447720000|2025-02-25 01:42:00|57.18|56.78|57.13|56.73|57.18|56.78|57.13|56.73|5
1740447730000|2025-02-25 01:42:10|57.12|56.72|57.17|56.77|57.17|56.77|57.12|56.72|10
1740447740000|2025-02-25 01:42:20|57.18|56.78|57.18|56.78|57.2|56.8|57.18|56.78|5
1740447750000|2025-02-25 01:42:30|57.19|56.79|57.21|56.81|57.21|56.81|57.19|56.79|3
1740447760000|2025-02-25 01:42:40|57.19|56.79|57.18|56.78|57.19|56.79|57.18|56.78|2
1740447770000|2025-02-25 01:42:50|57.19|56.79|57.17|56.77|57.19|56.79|57.17|56.77|3
1740447780000|2025-02-25 01:43:00|57.15|56.75|57.14|56.74|57.16|56.76|57.14|56.74|6
1740447790000|2025-02-25 01:43:10|57.13|56.73|57.13|56.73|57.16|56.76|57.13|56.73|7
1740447800000|2025-02-25 01:43:20|57.12|56.72|57.09|56.69|57.12|56.72|57.09|56.69|4
1740447830000|2025-02-25 01:43:50|57.1|56.7|57.09|56.69|57.1|56.7|57.09|56.69|2
1740447840000|2025-02-25 01:44:00|57.06|56.66|57.07|56.67|57.07|56.67|57.06|56.66|2
1740447850000|2025-02-25 01:44:10|57.05|56.65|57.05|56.65|57.05|56.65|57.04|56.64|5
1740447860000|2025-02-25 01:44:20|57.06|56.66|57.07|56.67|57.07|56.67|57.05|56.65|4
1740447870000|2025-02-25 01:44:30|57.05|56.65|57.06|56.66|57.06|56.66|57.05|56.65|2
1740447880000|2025-02-25 01:44:40|57.05|56.65|57.07|56.67|57.07|56.67|57.05|56.65|2
1740447890000|2025-02-25 01:44:50|57.08|56.68|57.09|56.69|57.09|56.69|57.08|56.68|2
1740447900000|2025-02-25 01:45:00|57.08|56.68|57.02|56.62|57.08|56.68|57.02|56.62|4
1740447910000|2025-02-25 01:45:10|57.01|56.61|57.01|56.61|57.01|56.61|57|56.6|3
1740447920000|2025-02-25 01:45:20|57|56.6|56.99|56.59|57|56.6|56.99|56.59|2
1740447930000|2025-02-25 01:45:30|57|56.6|57.02|56.62|57.02|56.62|57|56.6|5
1740447940000|2025-02-25 01:45:40|57.01|56.61|56.99|56.59|57.01|56.61|56.99|56.59|2
1740447950000|2025-02-25 01:45:50|57|56.6|56.99|56.59|57|56.6|56.99|56.59|2
1740447960000|2025-02-25 01:46:00|56.97|56.57|56.92|56.52|56.97|56.57|56.92|56.52|4
1740447970000|2025-02-25 01:46:10|56.93|56.53|56.92|56.52|56.93|56.53|56.91|56.51|4
1740447980000|2025-02-25 01:46:20|56.93|56.53|56.92|56.52|56.93|56.53|56.91|56.51|4
1740448000000|2025-02-25 01:46:40|56.93|56.53|56.9|56.5|56.93|56.53|56.9|56.5|3
1740448010000|2025-02-25 01:46:50|56.89|56.49|56.91|56.51|56.91|56.51|56.89|56.49|3
1740448020000|2025-02-25 01:47:00|56.9|56.5|56.86|56.46|56.9|56.5|56.86|56.46|7
1740448030000|2025-02-25 01:47:10|56.85|56.45|56.78|56.38|56.85|56.45|56.78|56.38|14
1740448040000|2025-02-25 01:47:20|56.83|56.43|56.79|56.39|56.83|56.43|56.78|56.38|8
1740448050000|2025-02-25 01:47:30|56.78|56.38|56.83|56.43|56.83|56.43|56.77|56.37|4
1740448060000|2025-02-25 01:47:40|56.81|56.41|56.81|56.41|56.81|56.41|56.8|56.4|3
1740448090000|2025-02-25 01:48:10|56.8|56.4|56.79|56.39|56.8|56.4|56.79|56.39|2
1740448100000|2025-02-25 01:48:20|56.8|56.4|56.79|56.39|56.8|56.4|56.79|56.39|2
1740448110000|2025-02-25 01:48:30|56.78|56.38|56.74|56.34|56.78|56.38|56.69|56.29|15
1740448120000|2025-02-25 01:48:40|56.75|56.35|56.72|56.32|56.75|56.35|56.68|56.28|6
1740448130000|2025-02-25 01:48:50|56.73|56.33|56.71|56.31|56.73|56.33|56.71|56.31|3
1740448140000|2025-02-25 01:49:00|56.7|56.3|56.72|56.32|56.72|56.32|56.68|56.28|4
1740448150000|2025-02-25 01:49:10|56.71|56.31|56.68|56.28|56.71|56.31|56.68|56.28|4
1740448160000|2025-02-25 01:49:20|56.67|56.27|56.69|56.29|56.7|56.3|56.67|56.27|3
1740448170000|2025-02-25 01:49:30|56.7|56.3|56.68|56.28|56.7|56.3|56.68|56.28|3
1740448180000|2025-02-25 01:49:40|56.69|56.29|56.69|56.29|56.69|56.29|56.69|56.29|1
1740448190000|2025-02-25 01:49:50|56.7|56.3|56.68|56.28|56.7|56.3|56.67|56.27|4
1740448200000|2025-02-25 01:50:00|56.69|56.29|56.68|56.28|56.69|56.29|56.67|56.27|3
1740448210000|2025-02-25 01:50:10|56.67|56.27|56.68|56.28|56.68|56.28|56.67|56.27|2
1740448220000|2025-02-25 01:50:20|56.69|56.29|56.68|56.28|56.69|56.29|56.68|56.28|2
1740448230000|2025-02-25 01:50:30|56.67|56.27|56.62|56.22|56.67|56.27|56.62|56.22|7
1740448240000|2025-02-25 01:50:40|56.63|56.23|56.6|56.2|56.63|56.23|56.6|56.2|4
1740448260000|2025-02-25 01:51:00|56.59|56.19|56.48|56.08|56.59|56.19|56.48|56.08|10
1740448270000|2025-02-25 01:51:10|56.51|56.11|56.5|56.1|56.54|56.14|56.48|56.08|9
1740448280000|2025-02-25 01:51:20|56.51|56.11|56.49|56.09|56.52|56.12|56.49|56.09|4
1740448290000|2025-02-25 01:51:30|56.5|56.1|56.49|56.09|56.5|56.1|56.48|56.08|5
1740448300000|2025-02-25 01:51:40|56.5|56.1|56.52|56.12|56.52|56.12|56.48|56.08|5
1740448310000|2025-02-25 01:51:50|56.53|56.13|56.4|56|56.53|56.13|56.4|56|12
1740448320000|2025-02-25 01:52:00|56.39|55.99|56.38|55.98|56.39|55.99|56.37|55.97|4
1740448330000|2025-02-25 01:52:10|56.37|55.97|56.38|55.98|56.38|55.98|56.37|55.97|4
1740448340000|2025-02-25 01:52:20|56.37|55.97|56.38|55.98|56.38|55.98|56.37|55.97|2
1740448350000|2025-02-25 01:52:30|56.37|55.97|56.35|55.95|56.37|55.97|56.34|55.94|10
1740448360000|2025-02-25 01:52:40|56.36|55.96|56.36|55.96|56.36|55.96|56.36|55.96|1
1740448380000|2025-02-25 01:53:00|56.37|55.97|56.43|56.03|56.44|56.04|56.37|55.97|6
1740448390000|2025-02-25 01:53:10|56.45|56.05|56.38|55.98|56.46|56.06|56.38|55.98|11
1740448400000|2025-02-25 01:53:20|56.36|55.96|56.32|55.92|56.39|55.99|56.32|55.92|5
1740448410000|2025-02-25 01:53:30|56.31|55.91|56.28|55.88|56.31|55.91|56.28|55.88|4
1740448420000|2025-02-25 01:53:40|56.27|55.87|56.26|55.86|56.27|55.87|56.26|55.86|2
1740448430000|2025-02-25 01:53:50|56.24|55.84|56.25|55.85|56.25|55.85|56.24|55.84|2
1740448440000|2025-02-25 01:54:00|56.26|55.86|56.26|55.86|56.26|55.86|56.26|55.86|1
1740448450000|2025-02-25 01:54:10|56.29|55.89|56.34|55.94|56.34|55.94|56.29|55.89|3
1740448470000|2025-02-25 01:54:30|56.33|55.93|56.33|55.93|56.33|55.93|56.33|55.93|1
1740448480000|2025-02-25 01:54:40|56.34|55.94|56.32|55.92|56.34|55.94|56.32|55.92|2
1740448490000|2025-02-25 01:54:50|56.33|55.93|56.33|55.93|56.37|55.97|56.33|55.93|6
1740448500000|2025-02-25 01:55:00|56.34|55.94|56.28|55.88|56.34|55.94|56.27|55.87|6
1740448510000|2025-02-25 01:55:10|56.29|55.89|56.31|55.91|56.36|55.96|56.29|55.89|13
1740448520000|2025-02-25 01:55:20|56.35|55.95|56.33|55.93|56.35|55.95|56.32|55.92|4
1740448530000|2025-02-25 01:55:30|56.38|55.98|56.39|55.99|56.39|55.99|56.38|55.98|2
1740448550000|2025-02-25 01:55:50|56.4|56|56.39|55.99|56.4|56|56.39|55.99|2
1740448560000|2025-02-25 01:56:00|56.4|56|56.37|55.97|56.4|56|56.37|55.97|5
1740448570000|2025-02-25 01:56:10|56.38|55.98|56.38|55.98|56.38|55.98|56.38|55.98|1
1740448590000|2025-02-25 01:56:30|56.39|55.99|56.39|55.99|56.39|55.99|56.39|55.99|1
1740448600000|2025-02-25 01:56:40|56.4|56|56.38|55.98|56.4|56|56.38|55.98|5
1740448610000|2025-02-25 01:56:50|56.39|55.99|56.39|55.99|56.4|56|56.38|55.98|5
1740448620000|2025-02-25 01:57:00|56.38|55.98|56.35|55.95|56.38|55.98|56.35|55.95|3
1740448630000|2025-02-25 01:57:10|56.33|55.93|56.33|55.93|56.33|55.93|56.33|55.93|1
1740448640000|2025-02-25 01:57:20|56.34|55.94|56.34|55.94|56.34|55.94|56.34|55.94|1
1740448650000|2025-02-25 01:57:30|56.33|55.93|56.31|55.91|56.33|55.93|56.31|55.91|2
1740448670000|2025-02-25 01:57:50|56.3|55.9|56.31|55.91|56.31|55.91|56.3|55.9|2
1740448680000|2025-02-25 01:58:00|56.32|55.92|56.34|55.94|56.34|55.94|56.32|55.92|3
1740448690000|2025-02-25 01:58:10|56.37|55.97|56.37|55.97|56.37|55.97|56.35|55.95|7
1740448700000|2025-02-25 01:58:20|56.38|55.98|56.37|55.97|56.38|55.98|56.37|55.97|2
1740448710000|2025-02-25 01:58:30|56.35|55.95|56.35|55.95|56.35|55.95|56.35|55.95|1
1740448720000|2025-02-25 01:58:40|56.34|55.94|56.36|55.96|56.36|55.96|56.33|55.93|4
1740448730000|2025-02-25 01:58:50|56.37|55.97|56.37|55.97|56.37|55.97|56.37|55.97|1
1740448740000|2025-02-25 01:59:00|56.38|55.98|56.37|55.97|56.38|55.98|56.36|55.96|3
1740448750000|2025-02-25 01:59:10|56.38|55.98|56.38|55.98|56.38|55.98|56.33|55.93|3
1740448760000|2025-02-25 01:59:20|56.39|55.99|56.41|56.01|56.41|56.01|56.39|55.99|2
1740448770000|2025-02-25 01:59:30|56.42|56.02|56.47|56.07|56.47|56.07|56.42|56.02|7
1740448790000|2025-02-25 01:59:50|56.48|56.08|56.47|56.07|56.48|56.08|56.47|56.07|2
1740448800000|2025-02-25 02:00:00|56.48|56.08|56.48|56.08|56.48|56.08|56.48|56.08|1
1740448810000|2025-02-25 02:00:10|56.5|56.1|56.58|56.18|56.58|56.18|56.5|56.1|8
1740448820000|2025-02-25 02:00:20|56.57|56.17|56.61|56.21|56.62|56.22|56.55|56.15|11
1740448830000|2025-02-25 02:00:30|56.62|56.22|56.64|56.24|56.64|56.24|56.62|56.22|2
1740448840000|2025-02-25 02:00:40|56.62|56.22|56.64|56.24|56.64|56.24|56.62|56.22|3
1740448850000|2025-02-25 02:00:50|56.65|56.25|56.66|56.26|56.66|56.26|56.65|56.25|2
1740448860000|2025-02-25 02:01:00|56.65|56.25|56.65|56.25|56.65|56.25|56.65|56.25|1
1740448870000|2025-02-25 02:01:10|56.64|56.24|56.66|56.26|56.66|56.26|56.62|56.22|6
1740448880000|2025-02-25 02:01:20|56.67|56.27|56.68|56.28|56.72|56.32|56.67|56.27|9
1740448890000|2025-02-25 02:01:30|56.67|56.27|56.68|56.28|56.68|56.28|56.67|56.27|2
1740448900000|2025-02-25 02:01:40|56.67|56.27|56.76|56.36|56.76|56.36|56.67|56.27|6
1740448910000|2025-02-25 02:01:50|56.75|56.35|56.76|56.36|56.76|56.36|56.75|56.35|2
1740448920000|2025-02-25 02:02:00|56.75|56.35|56.75|56.35|56.75|56.35|56.73|56.33|3
1740448930000|2025-02-25 02:02:10|56.74|56.34|56.84|56.44|56.84|56.44|56.74|56.34|5
1740448940000|2025-02-25 02:02:20|56.83|56.43|56.82|56.42|56.83|56.43|56.77|56.37|8
1740448950000|2025-02-25 02:02:30|56.81|56.41|56.82|56.42|56.84|56.44|56.81|56.41|10
1740448960000|2025-02-25 02:02:40|56.83|56.43|56.8|56.4|56.83|56.43|56.79|56.39|6
1740448970000|2025-02-25 02:02:50|56.79|56.39|56.8|56.4|56.81|56.41|56.78|56.38|7
1740448980000|2025-02-25 02:03:00|56.79|56.39|56.79|56.39|56.79|56.39|56.79|56.39|1
1740448990000|2025-02-25 02:03:10|56.78|56.38|56.79|56.39|56.79|56.39|56.78|56.38|2
1740449000000|2025-02-25 02:03:20|56.78|56.38|56.78|56.38|56.78|56.38|56.78|56.38|1
1740449010000|2025-02-25 02:03:30|56.79|56.39|56.8|56.4|56.8|56.4|56.79|56.39|2
1740449020000|2025-02-25 02:03:40|56.81|56.41|56.88|56.48|56.88|56.48|56.81|56.41|8
1740449030000|2025-02-25 02:03:50|56.89|56.49|56.89|56.49|56.89|56.49|56.88|56.48|3
1740449040000|2025-02-25 02:04:00|56.88|56.48|56.85|56.45|56.88|56.48|56.8|56.4|11
1740449050000|2025-02-25 02:04:10|56.84|56.44|56.82|56.42|56.84|56.44|56.82|56.42|5
1740449060000|2025-02-25 02:04:20|56.84|56.44|56.83|56.43|56.84|56.44|56.83|56.43|2
1740449070000|2025-02-25 02:04:30|56.82|56.42|56.81|56.41|56.82|56.42|56.8|56.4|4
1740449080000|2025-02-25 02:04:40|56.8|56.4|56.76|56.36|56.8|56.4|56.74|56.34|11
1740449090000|2025-02-25 02:04:50|56.77|56.37|56.78|56.38|56.78|56.38|56.77|56.37|2
1740449100000|2025-02-25 02:05:00|56.81|56.41|56.81|56.41|56.86|56.46|56.81|56.41|6
1740449110000|2025-02-25 02:05:10|56.82|56.42|56.82|56.42|56.82|56.42|56.82|56.42|1
1740449120000|2025-02-25 02:05:20|56.86|56.46|56.84|56.44|56.86|56.46|56.84|56.44|5
1740449130000|2025-02-25 02:05:30|56.86|56.46|56.85|56.45|56.86|56.46|56.84|56.44|6
1740449140000|2025-02-25 02:05:40|56.84|56.44|56.84|56.44|56.84|56.44|56.84|56.44|1
1740449150000|2025-02-25 02:05:50|56.85|56.45|56.85|56.45|56.85|56.45|56.85|56.45|1
1740449160000|2025-02-25 02:06:00|56.84|56.44|56.83|56.43|56.85|56.45|56.83|56.43|4
1740449170000|2025-02-25 02:06:10|56.84|56.44|56.82|56.42|56.84|56.44|56.81|56.41|4
1740449180000|2025-02-25 02:06:20|56.8|56.4|56.86|56.46|56.86|56.46|56.8|56.4|4
1740449190000|2025-02-25 02:06:30|56.85|56.45|56.87|56.47|56.87|56.47|56.85|56.45|5
1740449200000|2025-02-25 02:06:40|56.86|56.46|56.88|56.48|56.88|56.48|56.86|56.46|5
1740449210000|2025-02-25 02:06:50|56.87|56.47|56.88|56.48|56.88|56.48|56.87|56.47|2
1740449220000|2025-02-25 02:07:00|56.87|56.47|56.76|56.36|56.87|56.47|56.76|56.36|15
1740449230000|2025-02-25 02:07:10|56.77|56.37|56.76|56.36|56.77|56.37|56.76|56.36|2
1740449240000|2025-02-25 02:07:20|56.75|56.35|56.75|56.35|56.75|56.35|56.75|56.35|1
1740449250000|2025-02-25 02:07:30|56.74|56.34|56.74|56.34|56.74|56.34|56.74|56.34|1
1740449260000|2025-02-25 02:07:40|56.73|56.33|56.74|56.34|56.74|56.34|56.73|56.33|2
1740449270000|2025-02-25 02:07:50|56.75|56.35|56.74|56.34|56.75|56.35|56.73|56.33|4
1740449280000|2025-02-25 02:08:00|56.73|56.33|56.7|56.3|56.73|56.33|56.7|56.3|5
1740449290000|2025-02-25 02:08:10|56.71|56.31|56.68|56.28|56.71|56.31|56.66|56.26|9
1740449300000|2025-02-25 02:08:20|56.67|56.27|56.68|56.28|56.68|56.28|56.67|56.27|2
1740449320000|2025-02-25 02:08:40|56.69|56.29|56.69|56.29|56.69|56.29|56.68|56.28|3
1740449330000|2025-02-25 02:08:50|56.7|56.3|56.73|56.33|56.73|56.33|56.7|56.3|4
1740449340000|2025-02-25 02:09:00|56.74|56.34|56.73|56.33|56.77|56.37|56.73|56.33|6
1740449350000|2025-02-25 02:09:10|56.72|56.32|56.73|56.33|56.75|56.35|56.69|56.29|14
1740449360000|2025-02-25 02:09:20|56.71|56.31|56.67|56.27|56.73|56.33|56.66|56.26|12
1740449370000|2025-02-25 02:09:30|56.66|56.26|56.66|56.26|56.67|56.27|56.66|56.26|3
1740449380000|2025-02-25 02:09:40|56.69|56.29|56.63|56.23|56.69|56.29|56.63|56.23|12
1740449400000|2025-02-25 02:10:00|56.62|56.22|56.62|56.22|56.62|56.22|56.61|56.21|3
1740449410000|2025-02-25 02:10:10|56.61|56.21|56.65|56.25|56.7|56.3|56.6|56.2|17
1740449420000|2025-02-25 02:10:20|56.66|56.26|56.67|56.27|56.67|56.27|56.66|56.26|2
1740449430000|2025-02-25 02:10:30|56.66|56.26|56.63|56.23|56.67|56.27|56.63|56.23|6
1740449440000|2025-02-25 02:10:40|56.62|56.22|56.61|56.21|56.62|56.22|56.61|56.21|2
1740449450000|2025-02-25 02:10:50|56.6|56.2|56.61|56.21|56.61|56.21|56.6|56.2|2
1740449460000|2025-02-25 02:11:00|56.62|56.22|56.63|56.23|56.63|56.23|56.62|56.22|2
1740449470000|2025-02-25 02:11:10|56.62|56.22|56.61|56.21|56.62|56.22|56.61|56.21|4
1740449480000|2025-02-25 02:11:20|56.63|56.23|56.71|56.31|56.71|56.31|56.63|56.23|4
1740449490000|2025-02-25 02:11:30|56.7|56.3|56.67|56.27|56.7|56.3|56.67|56.27|4
1740449510000|2025-02-25 02:11:50|56.66|56.26|56.66|56.26|56.66|56.26|56.65|56.25|3
1740449520000|2025-02-25 02:12:00|56.65|56.25|56.59|56.19|56.65|56.25|56.59|56.19|8
1740449530000|2025-02-25 02:12:10|56.58|56.18|56.56|56.16|56.58|56.18|56.55|56.15|7
1740449540000|2025-02-25 02:12:20|56.55|56.15|56.55|56.15|56.55|56.15|56.55|56.15|1
1740449550000|2025-02-25 02:12:30|56.53|56.13|56.54|56.14|56.54|56.14|56.53|56.13|4
1740449560000|2025-02-25 02:12:40|56.53|56.13|56.52|56.12|56.53|56.13|56.52|56.12|2
1740449570000|2025-02-25 02:12:50|56.53|56.13|56.55|56.15|56.55|56.15|56.53|56.13|2
1740449580000|2025-02-25 02:13:00|56.56|56.16|56.55|56.15|56.56|56.16|56.55|56.15|2
1740449590000|2025-02-25 02:13:10|56.53|56.13|56.55|56.15|56.55|56.15|56.53|56.13|3
1740449600000|2025-02-25 02:13:20|56.54|56.14|56.5|56.1|56.54|56.14|56.49|56.09|6
1740449610000|2025-02-25 02:13:30|56.49|56.09|56.49|56.09|56.49|56.09|56.49|56.09|1
1740449620000|2025-02-25 02:13:40|56.5|56.1|56.48|56.08|56.5|56.1|56.48|56.08|5
1740449630000|2025-02-25 02:13:50|56.49|56.09|56.49|56.09|56.49|56.09|56.48|56.08|3
1740449640000|2025-02-25 02:14:00|56.48|56.08|56.48|56.08|56.48|56.08|56.47|56.07|3
1740449650000|2025-02-25 02:14:10|56.49|56.09|56.49|56.09|56.49|56.09|56.49|56.09|1
1740449660000|2025-02-25 02:14:20|56.47|56.07|56.48|56.08|56.48|56.08|56.47|56.07|2
1740449670000|2025-02-25 02:14:30|56.47|56.07|56.47|56.07|56.48|56.08|56.47|56.07|3
1740449680000|2025-02-25 02:14:40|56.46|56.06|56.42|56.02|56.46|56.06|56.42|56.02|5
1740449690000|2025-02-25 02:14:50|56.4|56|56.33|55.93|56.4|56|56.33|55.93|10
1740449700000|2025-02-25 02:15:00|56.31|55.91|56.32|55.92|56.32|55.92|56.31|55.91|2
1740449720000|2025-02-25 02:15:20|56.3|55.9|56.29|55.89|56.3|55.9|56.29|55.89|2
1740449730000|2025-02-25 02:15:30|56.28|55.88|56.23|55.83|56.28|55.88|56.23|55.83|5
1740449740000|2025-02-25 02:15:40|56.22|55.82|56.21|55.81|56.22|55.82|56.21|55.81|2
1740449760000|2025-02-25 02:16:00|56.2|55.8|56.16|55.76|56.23|55.83|56.16|55.76|9
1740449770000|2025-02-25 02:16:10|56.17|55.77|56.26|55.86|56.29|55.89|56.17|55.77|13
1740449780000|2025-02-25 02:16:20|56.27|55.87|56.35|55.95|56.35|55.95|56.26|55.86|7
1740449790000|2025-02-25 02:16:30|56.34|55.94|56.34|55.94|56.34|55.94|56.31|55.91|6
1740449800000|2025-02-25 02:16:40|56.33|55.93|56.31|55.91|56.33|55.93|56.31|55.91|3
1740449810000|2025-02-25 02:16:50|56.32|55.92|56.35|55.95|56.35|55.95|56.32|55.92|5
1740449820000|2025-02-25 02:17:00|56.34|55.94|56.34|55.94|56.34|55.94|56.32|55.92|3
1740449830000|2025-02-25 02:17:10|56.33|55.93|56.3|55.9|56.33|55.93|56.3|55.9|6
1740449840000|2025-02-25 02:17:20|56.28|55.88|56.27|55.87|56.28|55.88|56.27|55.87|2
1740449850000|2025-02-25 02:17:30|56.26|55.86|56.22|55.82|56.26|55.86|56.22|55.82|5
1740449860000|2025-02-25 02:17:40|56.21|55.81|56.15|55.75|56.21|55.81|56.15|55.75|7
1740449870000|2025-02-25 02:17:50|56.18|55.78|56.2|55.8|56.2|55.8|56.18|55.78|2
1740449880000|2025-02-25 02:18:00|56.19|55.79|56.15|55.75|56.19|55.79|56.14|55.74|5
1740449890000|2025-02-25 02:18:10|56.14|55.74|56.13|55.73|56.14|55.74|56.1|55.7|7
1740449900000|2025-02-25 02:18:20|56.14|55.74|56.12|55.72|56.14|55.74|56.12|55.72|3
1740449910000|2025-02-25 02:18:30|56.11|55.71|56.03|55.63|56.11|55.71|56.03|55.63|12
1740449920000|2025-02-25 02:18:40|56.08|55.68|56|55.6|56.08|55.68|56|55.6|13
1740449930000|2025-02-25 02:18:50|55.99|55.59|56.03|55.63|56.04|55.64|55.95|55.55|15
1740449940000|2025-02-25 02:19:00|56.04|55.64|56.02|55.62|56.04|55.64|56.01|55.61|4
1740449950000|2025-02-25 02:19:10|56.03|55.63|56.02|55.62|56.03|55.63|56.02|55.62|2
1740449960000|2025-02-25 02:19:20|56.01|55.61|56|55.6|56.01|55.61|55.99|55.59|3
1740449970000|2025-02-25 02:19:30|56.01|55.61|56.01|55.61|56.01|55.61|56|55.6|3
1740449980000|2025-02-25 02:19:40|56|55.6|56.01|55.61|56.01|55.61|56|55.6|2
1740449990000|2025-02-25 02:19:50|56|55.6|56.03|55.63|56.03|55.63|56|55.6|3
1740450000000|2025-02-25 02:20:00|56.02|55.62|56.01|55.61|56.02|55.62|56.01|55.61|2
1740450010000|2025-02-25 02:20:10|56|55.6|56|55.6|56|55.6|55.97|55.57|8
1740450020000|2025-02-25 02:20:20|56.03|55.63|56.09|55.69|56.09|55.69|56.03|55.63|8
1740450030000|2025-02-25 02:20:30|56.1|55.7|56.11|55.71|56.12|55.72|56.1|55.7|6
1740450040000|2025-02-25 02:20:40|56.1|55.7|56.08|55.68|56.11|55.71|56.08|55.68|11
1740450050000|2025-02-25 02:20:50|56.07|55.67|56.1|55.7|56.1|55.7|56.07|55.67|7
1740450060000|2025-02-25 02:21:00|56.09|55.69|56.1|55.7|56.1|55.7|56.08|55.68|4
1740450090000|2025-02-25 02:21:30|55.98|55.58|55.98|55.58|55.98|55.58|55.98|55.58|1
1740450100000|2025-02-25 02:21:40|55.97|55.57|55.98|55.58|55.98|55.58|55.97|55.57|2
1740450110000|2025-02-25 02:21:50|55.97|55.57|55.96|55.56|55.97|55.57|55.96|55.56|4
1740450120000|2025-02-25 02:22:00|55.97|55.57|55.95|55.55|55.97|55.57|55.94|55.54|5
1740450130000|2025-02-25 02:22:10|55.93|55.53|55.93|55.53|55.94|55.54|55.92|55.52|4
1740450140000|2025-02-25 02:22:20|55.92|55.52|55.85|55.45|55.92|55.52|55.84|55.44|10
1740450150000|2025-02-25 02:22:30|55.84|55.44|55.84|55.44|55.84|55.44|55.84|55.44|1
1740450160000|2025-02-25 02:22:40|55.85|55.45|55.93|55.53|55.93|55.53|55.85|55.45|3
1740450170000|2025-02-25 02:22:50|55.91|55.51|55.9|55.5|55.96|55.56|55.9|55.5|10
1740450180000|2025-02-25 02:23:00|55.89|55.49|55.88|55.48|55.89|55.49|55.88|55.48|4
1740450190000|2025-02-25 02:23:10|55.89|55.49|55.89|55.49|55.89|55.49|55.88|55.48|3
1740450200000|2025-02-25 02:23:20|55.9|55.5|56.02|55.62|56.02|55.62|55.9|55.5|8
1740450210000|2025-02-25 02:23:30|56.03|55.63|56.05|55.65|56.06|55.66|56.03|55.63|8
1740450220000|2025-02-25 02:23:40|56.06|55.66|56.06|55.66|56.06|55.66|56.06|55.66|1
1740450230000|2025-02-25 02:23:50|56.04|55.64|56.04|55.64|56.05|55.65|56.04|55.64|3
1740450240000|2025-02-25 02:24:00|56.03|55.63|56.06|55.66|56.06|55.66|56.03|55.63|4
1740450250000|2025-02-25 02:24:10|56.09|55.69|56.14|55.74|56.14|55.74|56.09|55.69|4
1740450260000|2025-02-25 02:24:20|56.13|55.73|56.13|55.73|56.13|55.73|56.12|55.72|3
1740450270000|2025-02-25 02:24:30|56.12|55.72|56.09|55.69|56.12|55.72|56.09|55.69|2
1740450280000|2025-02-25 02:24:40|56.1|55.7|56.07|55.67|56.1|55.7|56.05|55.65|5
1740450290000|2025-02-25 02:24:50|56.08|55.68|56.07|55.67|56.08|55.68|56.07|55.67|2
1740450300000|2025-02-25 02:25:00|56.08|55.68|56.1|55.7|56.1|55.7|56.08|55.68|3
1740450310000|2025-02-25 02:25:10|56.11|55.71|56.11|55.71|56.14|55.74|56.1|55.7|7
1740450320000|2025-02-25 02:25:20|56.12|55.72|56.12|55.72|56.12|55.72|56.12|55.72|1
1740450330000|2025-02-25 02:25:30|56.13|55.73|56.13|55.73|56.13|55.73|56.13|55.73|1
1740450340000|2025-02-25 02:25:40|56.14|55.74|56.14|55.74|56.14|55.74|56.14|55.74|1
1740450350000|2025-02-25 02:25:50|56.17|55.77|56.21|55.81|56.21|55.81|56.17|55.77|4
1740450360000|2025-02-25 02:26:00|56.2|55.8|56.15|55.75|56.2|55.8|56.15|55.75|3
1740450370000|2025-02-25 02:26:10|56.16|55.76|56.2|55.8|56.2|55.8|56.13|55.73|10
1740450380000|2025-02-25 02:26:20|56.21|55.81|56.21|55.81|56.21|55.81|56.21|55.81|1
1740450390000|2025-02-25 02:26:30|56.22|55.82|56.22|55.82|56.22|55.82|56.21|55.81|3
1740450400000|2025-02-25 02:26:40|56.21|55.81|56.18|55.78|56.21|55.81|56.16|55.76|4
1740450410000|2025-02-25 02:26:50|56.19|55.79|56.15|55.75|56.19|55.79|56.15|55.75|5
1740450420000|2025-02-25 02:27:00|56.14|55.74|56.15|55.75|56.17|55.77|56.1|55.7|10
1740450430000|2025-02-25 02:27:10|56.14|55.74|56.07|55.67|56.14|55.74|56.07|55.67|5
1740450440000|2025-02-25 02:27:20|56.08|55.68|56.08|55.68|56.08|55.68|56.07|55.67|3
1740450450000|2025-02-25 02:27:30|56.09|55.69|56.08|55.68|56.09|55.69|56.08|55.68|2
1740450460000|2025-02-25 02:27:40|56.09|55.69|56.08|55.68|56.09|55.69|56.07|55.67|4
1740450470000|2025-02-25 02:27:50|56.09|55.69|56.08|55.68|56.09|55.69|56.06|55.66|10
1740450480000|2025-02-25 02:28:00|56.09|55.69|56.09|55.69|56.09|55.69|56.08|55.68|3
1740450500000|2025-02-25 02:28:20|56.08|55.68|56.08|55.68|56.08|55.68|56.08|55.68|1
1740450510000|2025-02-25 02:28:30|56.06|55.66|55.98|55.58|56.06|55.66|55.95|55.55|11
1740450520000|2025-02-25 02:28:40|56.03|55.63|56.02|55.62|56.03|55.63|55.93|55.53|12
1740450530000|2025-02-25 02:28:50|56.03|55.63|56.04|55.64|56.04|55.64|56.03|55.63|2
1740450540000|2025-02-25 02:29:00|56.05|55.65|56.09|55.69|56.09|55.69|56.04|55.64|5
1740450550000|2025-02-25 02:29:10|56.12|55.72|56.12|55.72|56.12|55.72|56.12|55.72|1
1740450560000|2025-02-25 02:29:20|56.13|55.73|56.15|55.75|56.15|55.75|56.13|55.73|5
1740450570000|2025-02-25 02:29:30|56.16|55.76|56.12|55.72|56.16|55.76|56.12|55.72|2
1740450580000|2025-02-25 02:29:40|56.13|55.73|56.2|55.8|56.2|55.8|56.13|55.73|6
1740450590000|2025-02-25 02:29:50|56.23|55.83|56.22|55.82|56.24|55.84|56.22|55.82|5
1740450600000|2025-02-25 02:30:00|56.23|55.83|56.23|55.83|56.24|55.84|56.21|55.81|5
1740450610000|2025-02-25 02:30:10|56.24|55.84|56.26|55.86|56.26|55.86|56.18|55.78|9
1740450620000|2025-02-25 02:30:20|56.25|55.85|56.26|55.86|56.26|55.86|56.24|55.84|3
1740450630000|2025-02-25 02:30:30|56.27|55.87|56.26|55.86|56.27|55.87|56.26|55.86|2
1740450640000|2025-02-25 02:30:40|56.25|55.85|56.26|55.86|56.27|55.87|56.25|55.85|4
1740450650000|2025-02-25 02:30:50|56.25|55.85|56.26|55.86|56.26|55.86|56.24|55.84|4
1740450660000|2025-02-25 02:31:00|56.25|55.85|56.22|55.82|56.25|55.85|56.22|55.82|4
1740450670000|2025-02-25 02:31:10|56.21|55.81|56.1|55.7|56.22|55.82|56.1|55.7|8
1740450680000|2025-02-25 02:31:20|56.08|55.68|56.06|55.66|56.09|55.69|56.06|55.66|4
1740450690000|2025-02-25 02:31:30|56.05|55.65|56.05|55.65|56.06|55.66|56.05|55.65|3
1740450700000|2025-02-25 02:31:40|56.06|55.66|56.06|55.66|56.06|55.66|56.06|55.66|1
1740450710000|2025-02-25 02:31:50|56.05|55.65|56.05|55.65|56.06|55.66|56.03|55.63|5
1740450720000|2025-02-25 02:32:00|56.03|55.63|56.04|55.64|56.05|55.65|56.02|55.62|6
1740450730000|2025-02-25 02:32:10|56.01|55.61|56.04|55.64|56.04|55.64|56.01|55.61|4
1740450740000|2025-02-25 02:32:20|56.05|55.65|56.11|55.71|56.12|55.72|56.05|55.65|8
1740450750000|2025-02-25 02:32:30|56.12|55.72|56.32|55.92|56.32|55.92|56.12|55.72|11
1740450760000|2025-02-25 02:32:40|56.33|55.93|56.42|56.02|56.42|56.02|56.33|55.93|7
1740450770000|2025-02-25 02:32:50|56.43|56.03|56.46|56.06|56.47|56.07|56.43|56.03|5
1740450780000|2025-02-25 02:33:00|56.45|56.05|56.48|56.08|56.49|56.09|56.45|56.05|5
1740450790000|2025-02-25 02:33:10|56.47|56.07|56.49|56.09|56.49|56.09|56.47|56.07|10
1740450800000|2025-02-25 02:33:20|56.5|56.1|56.49|56.09|56.5|56.1|56.47|56.07|9
1740450810000|2025-02-25 02:33:30|56.47|56.07|56.48|56.08|56.49|56.09|56.47|56.07|7
1740450820000|2025-02-25 02:33:40|56.49|56.09|56.49|56.09|56.49|56.09|56.49|56.09|1
1740450830000|2025-02-25 02:33:50|56.5|56.1|56.5|56.1|56.5|56.1|56.5|56.1|1
1740450840000|2025-02-25 02:34:00|56.49|56.09|56.49|56.09|56.51|56.11|56.48|56.08|8
1740450850000|2025-02-25 02:34:10|56.48|56.08|56.46|56.06|56.48|56.08|56.44|56.04|5
1740450860000|2025-02-25 02:34:20|56.51|56.11|56.51|56.11|56.53|56.13|56.51|56.11|7
1740450870000|2025-02-25 02:34:30|56.52|56.12|56.5|56.1|56.52|56.12|56.47|56.07|9
1740450880000|2025-02-25 02:34:40|56.49|56.09|56.51|56.11|56.51|56.11|56.49|56.09|3
1740450890000|2025-02-25 02:34:50|56.5|56.1|56.51|56.11|56.51|56.11|56.5|56.1|2
1740450900000|2025-02-25 02:35:00|56.5|56.1|56.54|56.14|56.55|56.15|56.47|56.07|12
1740450910000|2025-02-25 02:35:10|56.52|56.12|56.53|56.13|56.54|56.14|56.52|56.12|4
1740450920000|2025-02-25 02:35:20|56.54|56.14|56.5|56.1|56.54|56.14|56.5|56.1|11
1740450930000|2025-02-25 02:35:30|56.51|56.11|56.51|56.11|56.51|56.11|56.5|56.1|7
1740450940000|2025-02-25 02:35:40|56.52|56.12|56.54|56.14|56.55|56.15|56.52|56.12|5
1740450950000|2025-02-25 02:35:50|56.55|56.15|56.55|56.15|56.55|56.15|56.55|56.15|1
1740450960000|2025-02-25 02:36:00|56.53|56.13|56.46|56.06|56.55|56.15|56.45|56.05|13
1740450970000|2025-02-25 02:36:10|56.47|56.07|56.46|56.06|56.5|56.1|56.46|56.06|8
1740450980000|2025-02-25 02:36:20|56.47|56.07|56.47|56.07|56.51|56.11|56.47|56.07|7
1740450990000|2025-02-25 02:36:30|56.42|56.02|56.43|56.03|56.43|56.03|56.42|56.02|2
1740451000000|2025-02-25 02:36:40|56.47|56.07|56.53|56.13|56.53|56.13|56.47|56.07|5
1740451010000|2025-02-25 02:36:50|56.54|56.14|56.54|56.14|56.54|56.14|56.54|56.14|1
1740451020000|2025-02-25 02:37:00|56.53|56.13|56.55|56.15|56.55|56.15|56.53|56.13|3
1740451030000|2025-02-25 02:37:10|56.56|56.16|56.56|56.16|56.56|56.16|56.56|56.16|1
1740451040000|2025-02-25 02:37:20|56.54|56.14|56.59|56.19|56.59|56.19|56.54|56.14|3
1740451050000|2025-02-25 02:37:30|56.58|56.18|56.61|56.21|56.62|56.22|56.58|56.18|7
1740451060000|2025-02-25 02:37:40|56.62|56.22|56.62|56.22|56.62|56.22|56.61|56.21|3
1740451070000|2025-02-25 02:37:50|56.63|56.23|56.63|56.23|56.63|56.23|56.63|56.23|1
1740451080000|2025-02-25 02:38:00|56.62|56.22|56.6|56.2|56.62|56.22|56.59|56.19|4
1740451090000|2025-02-25 02:38:10|56.62|56.22|56.62|56.22|56.62|56.22|56.62|56.22|1
1740451100000|2025-02-25 02:38:20|56.63|56.23|56.63|56.23|56.63|56.23|56.63|56.23|1
1740451110000|2025-02-25 02:38:30|56.62|56.22|56.64|56.24|56.64|56.24|56.62|56.22|3
1740451130000|2025-02-25 02:38:50|56.65|56.25|56.65|56.25|56.65|56.25|56.65|56.25|1
1740451140000|2025-02-25 02:39:00|56.63|56.23|56.63|56.23|56.63|56.23|56.63|56.23|1
1740451150000|2025-02-25 02:39:10|56.61|56.21|56.61|56.21|56.61|56.21|56.61|56.21|1
1740451160000|2025-02-25 02:39:20|56.62|56.22|56.6|56.2|56.62|56.22|56.6|56.2|4
1740451180000|2025-02-25 02:39:40|56.61|56.21|56.62|56.22|56.66|56.26|56.57|56.17|16
1740451190000|2025-02-25 02:39:50|56.63|56.23|56.63|56.23|56.63|56.23|56.62|56.22|3
1740451200000|2025-02-25 02:40:00|56.62|56.22|56.6|56.2|56.62|56.22|56.6|56.2|3
1740451210000|2025-02-25 02:40:10|56.62|56.22|56.66|56.26|56.68|56.28|56.62|56.22|8
1740451220000|2025-02-25 02:40:20|56.67|56.27|56.67|56.27|56.67|56.27|56.67|56.27|1
1740451230000|2025-02-25 02:40:30|56.68|56.28|56.67|56.27|56.68|56.28|56.67|56.27|2
1740451250000|2025-02-25 02:40:50|56.72|56.32|56.72|56.32|56.73|56.33|56.72|56.32|3
1740451260000|2025-02-25 02:41:00|56.71|56.31|56.67|56.27|56.71|56.31|56.67|56.27|8
1740451270000|2025-02-25 02:41:10|56.65|56.25|56.69|56.29|56.69|56.29|56.65|56.25|3
1740451280000|2025-02-25 02:41:20|56.7|56.3|56.76|56.36|56.76|56.36|56.7|56.3|4
1740451290000|2025-02-25 02:41:30|56.75|56.35|56.75|56.35|56.75|56.35|56.75|56.35|1
1740451300000|2025-02-25 02:41:40|56.77|56.37|56.77|56.37|56.77|56.37|56.77|56.37|1
1740451310000|2025-02-25 02:41:50|56.78|56.38|56.74|56.34|56.78|56.38|56.74|56.34|3
1740451320000|2025-02-25 02:42:00|56.75|56.35|56.74|56.34|56.75|56.35|56.73|56.33|4
1740451330000|2025-02-25 02:42:10|56.75|56.35|56.77|56.37|56.78|56.38|56.75|56.35|5
1740451340000|2025-02-25 02:42:20|56.79|56.39|56.78|56.38|56.79|56.39|56.78|56.38|2
1740451350000|2025-02-25 02:42:30|56.77|56.37|56.78|56.38|56.78|56.38|56.77|56.37|2
1740451360000|2025-02-25 02:42:40|56.77|56.37|56.74|56.34|56.78|56.38|56.73|56.33|7
1740451370000|2025-02-25 02:42:50|56.75|56.35|56.74|56.34|56.75|56.35|56.73|56.33|4
1740451380000|2025-02-25 02:43:00|56.73|56.33|56.74|56.34|56.77|56.37|56.72|56.32|12
1740451390000|2025-02-25 02:43:10|56.75|56.35|56.75|56.35|56.75|56.35|56.75|56.35|1
1740451400000|2025-02-25 02:43:20|56.76|56.36|56.8|56.4|56.8|56.4|56.76|56.36|4
1740451410000|2025-02-25 02:43:30|56.81|56.41|56.85|56.45|56.85|56.45|56.8|56.4|6
1740451420000|2025-02-25 02:43:40|56.84|56.44|56.84|56.44|56.84|56.44|56.83|56.43|3
1740451430000|2025-02-25 02:43:50|56.83|56.43|56.83|56.43|56.83|56.43|56.83|56.43|1
1740451450000|2025-02-25 02:44:10|56.82|56.42|56.83|56.43|56.83|56.43|56.82|56.42|2
1740451460000|2025-02-25 02:44:20|56.84|56.44|56.85|56.45|56.85|56.45|56.84|56.44|2
1740451470000|2025-02-25 02:44:30|56.84|56.44|56.84|56.44|56.84|56.44|56.84|56.44|1
1740451480000|2025-02-25 02:44:40|56.82|56.42|56.85|56.45|56.87|56.47|56.8|56.4|11
1740451490000|2025-02-25 02:44:50|56.87|56.47|56.86|56.46|56.87|56.47|56.85|56.45|3
1740451500000|2025-02-25 02:45:00|56.85|56.45|56.84|56.44|56.85|56.45|56.83|56.43|3
1740451510000|2025-02-25 02:45:10|56.85|56.45|56.85|56.45|56.85|56.45|56.85|56.45|1
1740451520000|2025-02-25 02:45:20|56.86|56.46|56.86|56.46|56.86|56.46|56.85|56.45|3
1740451530000|2025-02-25 02:45:30|56.87|56.47|56.87|56.47|56.87|56.47|56.87|56.47|1
1740451540000|2025-02-25 02:45:40|56.88|56.48|56.88|56.48|56.88|56.48|56.88|56.48|1
1740451550000|2025-02-25 02:45:50|56.89|56.49|56.9|56.5|56.9|56.5|56.89|56.49|2
1740451560000|2025-02-25 02:46:00|56.89|56.49|56.92|56.52|56.92|56.52|56.88|56.48|5
1740451570000|2025-02-25 02:46:10|56.95|56.55|56.99|56.59|56.99|56.59|56.95|56.55|3
1740451580000|2025-02-25 02:46:20|56.97|56.57|56.98|56.58|56.98|56.58|56.96|56.56|4
1740451590000|2025-02-25 02:46:30|56.97|56.57|56.98|56.58|56.98|56.58|56.97|56.57|2
1740451600000|2025-02-25 02:46:40|56.97|56.57|56.96|56.56|56.98|56.58|56.96|56.56|3
1740451610000|2025-02-25 02:46:50|56.97|56.57|56.98|56.58|56.98|56.58|56.96|56.56|10
1740451620000|2025-02-25 02:47:00|56.97|56.57|57.01|56.61|57.01|56.61|56.96|56.56|5
1740451630000|2025-02-25 02:47:10|57.03|56.63|57.09|56.69|57.09|56.69|57.03|56.63|3
1740451640000|2025-02-25 02:47:20|57.12|56.72|57.12|56.72|57.12|56.72|57.11|56.71|3
1740451650000|2025-02-25 02:47:30|57.14|56.74|57.14|56.74|57.14|56.74|57.13|56.73|3
1740451660000|2025-02-25 02:47:40|57.13|56.73|57.11|56.71|57.14|56.74|57.11|56.71|6
1740451670000|2025-02-25 02:47:50|57.1|56.7|57.16|56.76|57.16|56.76|57.09|56.69|6
1740451680000|2025-02-25 02:48:00|57.17|56.77|57.16|56.76|57.17|56.77|57.15|56.75|4
1740451690000|2025-02-25 02:48:10|57.17|56.77|57.19|56.79|57.19|56.79|57.17|56.77|3
1740451700000|2025-02-25 02:48:20|57.17|56.77|57.19|56.79|57.19|56.79|57.17|56.77|2
1740451710000|2025-02-25 02:48:30|57.21|56.81|57.21|56.81|57.21|56.81|57.21|56.81|1
1740451720000|2025-02-25 02:48:40|57.2|56.8|57.17|56.77|57.21|56.81|57.17|56.77|6
1740451730000|2025-02-25 02:48:50|57.16|56.76|57.14|56.74|57.16|56.76|57.13|56.73|7
1740451740000|2025-02-25 02:49:00|57.17|56.77|57.18|56.78|57.19|56.79|57.15|56.75|11
1740451750000|2025-02-25 02:49:10|57.19|56.79|57.24|56.84|57.24|56.84|57.19|56.79|5
1740451760000|2025-02-25 02:49:20|57.28|56.88|57.27|56.87|57.28|56.88|57.26|56.86|5
1740451770000|2025-02-25 02:49:30|57.26|56.86|57.27|56.87|57.27|56.87|57.26|56.86|2
1740451780000|2025-02-25 02:49:40|57.26|56.86|57.26|56.86|57.26|56.86|57.26|56.86|1
1740451800000|2025-02-25 02:50:00|57.25|56.85|57.17|56.77|57.25|56.85|57.17|56.77|7
1740451810000|2025-02-25 02:50:10|57.16|56.76|57.16|56.76|57.16|56.76|57.16|56.76|1
1740451820000|2025-02-25 02:50:20|57.14|56.74|57.19|56.79|57.2|56.8|57.14|56.74|6
1740451860000|2025-02-25 02:51:00|57.17|56.77|57.17|56.77|57.17|56.77|57.17|56.77|1
1740451870000|2025-02-25 02:51:10|57.16|56.76|57.12|56.72|57.16|56.76|57.08|56.68|11
1740451880000|2025-02-25 02:51:20|57.11|56.71|57.11|56.71|57.12|56.72|57.11|56.71|3
1740451890000|2025-02-25 02:51:30|57.08|56.68|57.11|56.71|57.11|56.71|57.08|56.68|2
1740451900000|2025-02-25 02:51:40|57.12|56.72|57.13|56.73|57.13|56.73|57.11|56.71|4
1740451910000|2025-02-25 02:51:50|57.15|56.75|57.13|56.73|57.17|56.77|57.13|56.73|10
1740451920000|2025-02-25 02:52:00|57.12|56.72|57.08|56.68|57.12|56.72|57.06|56.66|8
1740451930000|2025-02-25 02:52:10|57.07|56.67|57.05|56.65|57.07|56.67|57.05|56.65|3
1740451940000|2025-02-25 02:52:20|57.06|56.66|57.05|56.65|57.06|56.66|57.05|56.65|2
1740451950000|2025-02-25 02:52:30|57.07|56.67|57.1|56.7|57.1|56.7|57.07|56.67|3
1740451960000|2025-02-25 02:52:40|57.12|56.72|57.17|56.77|57.21|56.81|57.12|56.72|8
1740451970000|2025-02-25 02:52:50|57.18|56.78|57.17|56.77|57.18|56.78|57.16|56.76|4
1740451990000|2025-02-25 02:53:10|57.18|56.78|57.28|56.88|57.3|56.9|57.18|56.78|13
1740452000000|2025-02-25 02:53:20|57.27|56.87|57.28|56.88|57.28|56.88|57.27|56.87|2
1740452010000|2025-02-25 02:53:30|57.27|56.87|57.27|56.87|57.27|56.87|57.27|56.87|1
1740452020000|2025-02-25 02:53:40|57.28|56.88|57.28|56.88|57.28|56.88|57.28|56.88|1
1740452040000|2025-02-25 02:54:00|57.29|56.89|57.27|56.87|57.29|56.89|57.27|56.87|5
1740452050000|2025-02-25 02:54:10|57.28|56.88|57.26|56.86|57.28|56.88|57.26|56.86|3
1740452060000|2025-02-25 02:54:20|57.27|56.87|57.27|56.87|57.27|56.87|57.27|56.87|1
1740452080000|2025-02-25 02:54:40|57.28|56.88|57.26|56.86|57.28|56.88|57.26|56.86|3
1740452090000|2025-02-25 02:54:50|57.27|56.87|57.27|56.87|57.27|56.87|57.27|56.87|1
1740452100000|2025-02-25 02:55:00|57.25|56.85|57.26|56.86|57.27|56.87|57.25|56.85|3
1740452110000|2025-02-25 02:55:10|57.27|56.87|57.27|56.87|57.27|56.87|57.26|56.86|5
1740452120000|2025-02-25 02:55:20|57.26|56.86|57.26|56.86|57.26|56.86|57.26|56.86|1
1740452130000|2025-02-25 02:55:30|57.25|56.85|57.25|56.85|57.25|56.85|57.24|56.84|3
1740452150000|2025-02-25 02:55:50|57.26|56.86|57.24|56.84|57.26|56.86|57.24|56.84|3
1740452170000|2025-02-25 02:56:10|57.16|56.76|57.16|56.76|57.17|56.77|57.16|56.76|3
1740452190000|2025-02-25 02:56:30|57.15|56.75|57.16|56.76|57.16|56.76|57.14|56.74|4
1740452210000|2025-02-25 02:56:50|57.15|56.75|57.15|56.75|57.15|56.75|57.15|56.75|1
1740452220000|2025-02-25 02:57:00|57.16|56.76|57.16|56.76|57.16|56.76|57.16|56.76|1
1740452240000|2025-02-25 02:57:20|57.15|56.75|57.16|56.76|57.16|56.76|57.14|56.74|6
1740452260000|2025-02-25 02:57:40|57.15|56.75|57.15|56.75|57.15|56.75|57.14|56.74|3
1740452280000|2025-02-25 02:58:00|57.14|56.74|57.12|56.72|57.14|56.74|57.12|56.72|3
1740452290000|2025-02-25 02:58:10|57.13|56.73|57.15|56.75|57.16|56.76|57.13|56.73|3
1740452300000|2025-02-25 02:58:20|57.14|56.74|57.14|56.74|57.14|56.74|57.14|56.74|1
1740452310000|2025-02-25 02:58:30|57.11|56.71|57.1|56.7|57.11|56.71|57.1|56.7|2
1740452320000|2025-02-25 02:58:40|57.11|56.71|57.11|56.71|57.11|56.71|57.1|56.7|5
1740452330000|2025-02-25 02:58:50|57.1|56.7|57.13|56.73|57.13|56.73|57.1|56.7|5
1740452340000|2025-02-25 02:59:00|57.12|56.72|57.13|56.73|57.13|56.73|57.11|56.71|6
1740452350000|2025-02-25 02:59:10|57.14|56.74|57.15|56.75|57.15|56.75|57.14|56.74|2
1740452360000|2025-02-25 02:59:20|57.14|56.74|57.14|56.74|57.14|56.74|57.14|56.74|1
1740452370000|2025-02-25 02:59:30|57.15|56.75|57.15|56.75|57.15|56.75|57.15|56.75|1
1740452380000|2025-02-25 02:59:40|57.14|56.74|57.15|56.75|57.15|56.75|57.14|56.74|2
1740452390000|2025-02-25 02:59:50|57.14|56.74|57.14|56.74|57.14|56.74|57.13|56.73|3
1740452400000|2025-02-25 03:00:00|57.13|56.73|57.13|56.73|57.13|56.73|57.13|56.73|1
1740452410000|2025-02-25 03:00:10|57.12|56.72|57.12|56.72|57.12|56.72|57.12|56.72|1
1740452420000|2025-02-25 03:00:20|57.11|56.71|57.11|56.71|57.11|56.71|57.11|56.71|1
1740452430000|2025-02-25 03:00:30|57.12|56.72|57.06|56.66|57.12|56.72|57.05|56.65|12
1740452440000|2025-02-25 03:00:40|57.05|56.65|57.08|56.68|57.09|56.69|57.04|56.64|9
1740452450000|2025-02-25 03:00:50|57.1|56.7|57.1|56.7|57.1|56.7|57.1|56.7|1
1740452460000|2025-02-25 03:01:00|57.09|56.69|57.08|56.68|57.09|56.69|57.07|56.67|3
1740452470000|2025-02-25 03:01:10|57.07|56.67|57.07|56.67|57.07|56.67|57.07|56.67|1
1740452480000|2025-02-25 03:01:20|57.1|56.7|57.1|56.7|57.11|56.71|57.1|56.7|3
1740452490000|2025-02-25 03:01:30|57.09|56.69|57.09|56.69|57.09|56.69|57.09|56.69|1
1740452500000|2025-02-25 03:01:40|57.1|56.7|57.09|56.69|57.1|56.7|57.09|56.69|2
1740452510000|2025-02-25 03:01:50|57.08|56.68|57.08|56.68|57.09|56.69|57.08|56.68|5
1740452520000|2025-02-25 03:02:00|57.09|56.69|57.09|56.69|57.09|56.69|57.08|56.68|3
1740452530000|2025-02-25 03:02:10|57.1|56.7|57.07|56.67|57.12|56.72|57.07|56.67|10
1740452540000|2025-02-25 03:02:20|57.06|56.66|57.15|56.75|57.15|56.75|57.06|56.66|8
1740452550000|2025-02-25 03:02:30|57.13|56.73|57.15|56.75|57.15|56.75|57.13|56.73|3
1740452560000|2025-02-25 03:02:40|57.16|56.76|57.16|56.76|57.17|56.77|57.15|56.75|5
1740452570000|2025-02-25 03:02:50|57.15|56.75|57.17|56.77|57.17|56.77|57.15|56.75|5
1740452580000|2025-02-25 03:03:00|57.16|56.76|57.17|56.77|57.17|56.77|57.15|56.75|6
1740452590000|2025-02-25 03:03:10|57.18|56.78|57.28|56.88|57.31|56.91|57.18|56.78|8
1740452600000|2025-02-25 03:03:20|57.27|56.87|57.34|56.94|57.35|56.95|57.26|56.86|8
1740452610000|2025-02-25 03:03:30|57.35|56.95|57.31|56.91|57.35|56.95|57.31|56.91|5
1740452620000|2025-02-25 03:03:40|57.32|56.92|57.31|56.91|57.32|56.92|57.31|56.91|2
1740452630000|2025-02-25 03:03:50|57.3|56.9|57.24|56.84|57.3|56.9|57.24|56.84|10
1740452640000|2025-02-25 03:04:00|57.23|56.83|57.23|56.83|57.23|56.83|57.22|56.82|3
1740452650000|2025-02-25 03:04:10|57.22|56.82|57.2|56.8|57.22|56.82|57.19|56.79|5
1740452660000|2025-02-25 03:04:20|57.19|56.79|57.17|56.77|57.19|56.79|57.17|56.77|5
1740452670000|2025-02-25 03:04:30|57.18|56.78|57.2|56.8|57.2|56.8|57.18|56.78|2
1740452680000|2025-02-25 03:04:40|57.19|56.79|57.18|56.78|57.19|56.79|57.17|56.77|6
1740452690000|2025-02-25 03:04:50|57.17|56.77|57.17|56.77|57.17|56.77|57.17|56.77|1
1740452710000|2025-02-25 03:05:10|57.06|56.66|57.04|56.64|57.06|56.66|57.04|56.64|3
1740452720000|2025-02-25 03:05:20|57.03|56.63|57.03|56.63|57.04|56.64|57.03|56.63|3
1740452730000|2025-02-25 03:05:30|57.01|56.61|57.02|56.62|57.02|56.62|57.01|56.61|2
1740452740000|2025-02-25 03:05:40|57.03|56.63|57.02|56.62|57.03|56.63|57.01|56.61|4
1740452750000|2025-02-25 03:05:50|57.03|56.63|57.04|56.64|57.04|56.64|57.03|56.63|2
1740452760000|2025-02-25 03:06:00|57.03|56.63|57.01|56.61|57.03|56.63|57.01|56.61|2
1740452770000|2025-02-25 03:06:10|57.02|56.62|57.01|56.61|57.03|56.63|57.01|56.61|4
1740452780000|2025-02-25 03:06:20|57|56.6|57|56.6|57|56.6|56.99|56.59|3
1740452790000|2025-02-25 03:06:30|57.01|56.61|57.02|56.62|57.04|56.64|56.99|56.59|11
1740452810000|2025-02-25 03:06:50|57.03|56.63|57.02|56.62|57.03|56.63|57.02|56.62|2
1740452820000|2025-02-25 03:07:00|57.01|56.61|57.01|56.61|57.01|56.61|56.98|56.58|5
1740452830000|2025-02-25 03:07:10|57|56.6|56.98|56.58|57|56.6|56.98|56.58|5
1740452840000|2025-02-25 03:07:20|56.99|56.59|56.98|56.58|56.99|56.59|56.97|56.57|3
1740452850000|2025-02-25 03:07:30|56.99|56.59|56.99|56.59|57|56.6|56.99|56.59|3
1740452860000|2025-02-25 03:07:40|56.98|56.58|56.99|56.59|56.99|56.59|56.98|56.58|2
1740452870000|2025-02-25 03:07:50|56.98|56.58|56.98|56.58|56.98|56.58|56.97|56.57|5
1740452880000|2025-02-25 03:08:00|56.99|56.59|56.99|56.59|56.99|56.59|56.98|56.58|3
1740452900000|2025-02-25 03:08:20|57|56.6|56.99|56.59|57|56.6|56.99|56.59|2
1740452910000|2025-02-25 03:08:30|57|56.6|56.98|56.58|57|56.6|56.98|56.58|3
1740452920000|2025-02-25 03:08:40|56.97|56.57|56.98|56.58|56.98|56.58|56.97|56.57|2
1740452930000|2025-02-25 03:08:50|56.99|56.59|56.97|56.57|56.99|56.59|56.97|56.57|3
1740452940000|2025-02-25 03:09:00|56.98|56.58|56.98|56.58|56.98|56.58|56.98|56.58|1
1740452950000|2025-02-25 03:09:10|56.97|56.57|56.98|56.58|56.98|56.58|56.97|56.57|2
1740452960000|2025-02-25 03:09:20|56.97|56.57|56.99|56.59|56.99|56.59|56.97|56.57|3
1740452970000|2025-02-25 03:09:30|56.98|56.58|56.99|56.59|56.99|56.59|56.98|56.58|2
1740452980000|2025-02-25 03:09:40|56.98|56.58|57|56.6|57|56.6|56.98|56.58|3
1740452990000|2025-02-25 03:09:50|56.99|56.59|56.98|56.58|56.99|56.59|56.98|56.58|2
1740453000000|2025-02-25 03:10:00|56.96|56.56|56.96|56.56|56.96|56.56|56.96|56.56|1
1740453010000|2025-02-25 03:10:10|56.95|56.55|57|56.6|57|56.6|56.95|56.55|6
1740453020000|2025-02-25 03:10:20|57.03|56.63|57.01|56.61|57.03|56.63|56.96|56.56|11
1740453030000|2025-02-25 03:10:30|57.02|56.62|57.01|56.61|57.02|56.62|57.01|56.61|4
1740453040000|2025-02-25 03:10:40|57|56.6|57|56.6|57|56.6|57|56.6|1
1740453050000|2025-02-25 03:10:50|56.99|56.59|57|56.6|57|56.6|56.99|56.59|4
1740453060000|2025-02-25 03:11:00|56.99|56.59|56.96|56.56|56.99|56.59|56.96|56.56|4
1740453070000|2025-02-25 03:11:10|56.91|56.51|56.9|56.5|56.91|56.51|56.9|56.5|2
1740453080000|2025-02-25 03:11:20|56.89|56.49|56.88|56.48|56.89|56.49|56.88|56.48|2
1740453090000|2025-02-25 03:11:30|56.92|56.52|56.88|56.48|56.92|56.52|56.88|56.48|4
1740453100000|2025-02-25 03:11:40|56.87|56.47|56.87|56.47|56.87|56.47|56.87|56.47|1
1740453110000|2025-02-25 03:11:50|56.86|56.46|56.84|56.44|56.87|56.47|56.84|56.44|5
1740453120000|2025-02-25 03:12:00|56.85|56.45|56.85|56.45|56.86|56.46|56.85|56.45|3
1740453130000|2025-02-25 03:12:10|56.84|56.44|56.82|56.42|56.84|56.44|56.82|56.42|3
1740453140000|2025-02-25 03:12:20|56.81|56.41|56.81|56.41|56.82|56.42|56.81|56.41|3
1740453160000|2025-02-25 03:12:40|56.82|56.42|56.82|56.42|56.82|56.42|56.82|56.42|1
1740453170000|2025-02-25 03:12:50|56.81|56.41|56.76|56.36|56.81|56.41|56.76|56.36|9
1740453180000|2025-02-25 03:13:00|56.79|56.39|56.81|56.41|56.86|56.46|56.79|56.39|6
1740453190000|2025-02-25 03:13:10|56.8|56.4|56.79|56.39|56.8|56.4|56.79|56.39|4
1740453200000|2025-02-25 03:13:20|56.8|56.4|56.8|56.4|56.8|56.4|56.8|56.4|1
1740453210000|2025-02-25 03:13:30|56.81|56.41|56.79|56.39|56.81|56.41|56.79|56.39|3
1740453220000|2025-02-25 03:13:40|56.78|56.38|56.79|56.39|56.79|56.39|56.78|56.38|2
1740453230000|2025-02-25 03:13:50|56.8|56.4|56.78|56.38|56.8|56.4|56.78|56.38|4
1740453240000|2025-02-25 03:14:00|56.79|56.39|56.77|56.37|56.79|56.39|56.77|56.37|3
1740453250000|2025-02-25 03:14:10|56.78|56.38|56.77|56.37|56.78|56.38|56.77|56.37|2
1740453270000|2025-02-25 03:14:30|56.76|56.36|56.77|56.37|56.77|56.37|56.76|56.36|2
1740453290000|2025-02-25 03:14:50|56.76|56.36|56.72|56.32|56.78|56.38|56.71|56.31|16
1740453300000|2025-02-25 03:15:00|56.71|56.31|56.73|56.33|56.74|56.34|56.71|56.31|7
1740453310000|2025-02-25 03:15:10|56.72|56.32|56.66|56.26|56.72|56.32|56.64|56.24|11
1740453320000|2025-02-25 03:15:20|56.69|56.29|56.65|56.25|56.7|56.3|56.64|56.24|15
1740453330000|2025-02-25 03:15:30|56.68|56.28|56.65|56.25|56.68|56.28|56.64|56.24|6
1740453340000|2025-02-25 03:15:40|56.64|56.24|56.62|56.22|56.67|56.27|56.62|56.22|10
1740453350000|2025-02-25 03:15:50|56.64|56.24|56.64|56.24|56.64|56.24|56.61|56.21|7
1740453360000|2025-02-25 03:16:00|56.63|56.23|56.68|56.28|56.72|56.32|56.62|56.22|18
1740453370000|2025-02-25 03:16:10|56.72|56.32|56.72|56.32|56.73|56.33|56.71|56.31|4
1740453380000|2025-02-25 03:16:20|56.71|56.31|56.73|56.33|56.76|56.36|56.71|56.31|7
1740453390000|2025-02-25 03:16:30|56.76|56.36|56.72|56.32|56.76|56.36|56.69|56.29|7
1740453400000|2025-02-25 03:16:40|56.71|56.31|56.7|56.3|56.74|56.34|56.7|56.3|8
1740453410000|2025-02-25 03:16:50|56.69|56.29|56.71|56.31|56.74|56.34|56.69|56.29|8
1740453420000|2025-02-25 03:17:00|56.7|56.3|56.73|56.33|56.73|56.33|56.7|56.3|6
1740453430000|2025-02-25 03:17:10|56.72|56.32|56.63|56.23|56.72|56.32|56.6|56.2|11
1740453440000|2025-02-25 03:17:20|56.62|56.22|56.62|56.22|56.65|56.25|56.58|56.18|8
1740453450000|2025-02-25 03:17:30|56.65|56.25|56.63|56.23|56.66|56.26|56.61|56.21|10
1740453460000|2025-02-25 03:17:40|56.62|56.22|56.58|56.18|56.62|56.22|56.56|56.16|10
1740453470000|2025-02-25 03:17:50|56.59|56.19|56.63|56.23|56.65|56.25|56.59|56.19|10
1740453480000|2025-02-25 03:18:00|56.62|56.22|56.61|56.21|56.65|56.25|56.6|56.2|11
1740453490000|2025-02-25 03:18:10|56.63|56.23|56.62|56.22|56.66|56.26|56.59|56.19|12
1740453500000|2025-02-25 03:18:20|56.63|56.23|56.61|56.21|56.65|56.25|56.59|56.19|13
1740453510000|2025-02-25 03:18:30|56.6|56.2|56.63|56.23|56.65|56.25|56.57|56.17|13
1740453520000|2025-02-25 03:18:40|56.61|56.21|56.63|56.23|56.65|56.25|56.61|56.21|9
1740453530000|2025-02-25 03:18:50|56.66|56.26|56.62|56.22|56.66|56.26|56.61|56.21|12
1740453540000|2025-02-25 03:19:00|56.61|56.21|56.55|56.15|56.66|56.26|56.53|56.13|18
1740453550000|2025-02-25 03:19:10|56.56|56.16|56.51|56.11|56.56|56.16|56.5|56.1|11
1740453560000|2025-02-25 03:19:20|56.52|56.12|56.51|56.11|56.52|56.12|56.51|56.11|2
1740453570000|2025-02-25 03:19:30|56.52|56.12|56.52|56.12|56.56|56.16|56.52|56.12|6
1740453580000|2025-02-25 03:19:40|56.53|56.13|56.53|56.13|56.53|56.13|56.53|56.13|1
1740453590000|2025-02-25 03:19:50|56.54|56.14|56.54|56.14|56.54|56.14|56.54|56.14|1
1740453600000|2025-02-25 03:20:00|56.58|56.18|56.51|56.11|56.6|56.2|56.5|56.1|18
1740453610000|2025-02-25 03:20:10|56.56|56.16|56.53|56.13|56.56|56.16|56.53|56.13|3
1740453620000|2025-02-25 03:20:20|56.51|56.11|56.52|56.12|56.57|56.17|56.51|56.11|7
1740453630000|2025-02-25 03:20:30|56.55|56.15|56.54|56.14|56.59|56.19|56.53|56.13|9
1740453640000|2025-02-25 03:20:40|56.53|56.13|56.53|56.13|56.53|56.13|56.52|56.12|5
1740453650000|2025-02-25 03:20:50|56.56|56.16|56.49|56.09|56.56|56.16|56.49|56.09|9
1740453660000|2025-02-25 03:21:00|56.51|56.11|56.44|56.04|56.51|56.11|56.44|56.04|10
1740453680000|2025-02-25 03:21:20|56.47|56.07|56.56|56.16|56.59|56.19|56.47|56.07|9
1740453690000|2025-02-25 03:21:30|56.57|56.17|56.51|56.11|56.61|56.21|56.51|56.11|13
1740453700000|2025-02-25 03:21:40|56.52|56.12|56.46|56.06|56.52|56.12|56.45|56.05|11
1740453710000|2025-02-25 03:21:50|56.49|56.09|56.54|56.14|56.54|56.14|56.48|56.08|11
1740453720000|2025-02-25 03:22:00|56.53|56.13|56.52|56.12|56.53|56.13|56.51|56.11|5
1740453730000|2025-02-25 03:22:10|56.56|56.16|56.53|56.13|56.56|56.16|56.52|56.12|8
1740453740000|2025-02-25 03:22:20|56.52|56.12|56.44|56.04|56.52|56.12|56.43|56.03|6
1740453750000|2025-02-25 03:22:30|56.43|56.03|56.47|56.07|56.47|56.07|56.38|55.98|6
1740453760000|2025-02-25 03:22:40|56.46|56.06|56.44|56.04|56.48|56.08|56.43|56.03|10
1740453770000|2025-02-25 03:22:50|56.45|56.05|56.45|56.05|56.45|56.05|56.45|56.05|1
1740453780000|2025-02-25 03:23:00|56.4|56|56.41|56.01|56.41|56.01|56.4|56|2
1740453790000|2025-02-25 03:23:10|56.44|56.04|56.43|56.03|56.44|56.04|56.43|56.03|4
1740453800000|2025-02-25 03:23:20|56.42|56.02|56.52|56.12|56.52|56.12|56.42|56.02|10
1740453810000|2025-02-25 03:23:30|56.51|56.11|56.49|56.09|56.56|56.16|56.49|56.09|7
1740453820000|2025-02-25 03:23:40|56.5|56.1|56.5|56.1|56.53|56.13|56.47|56.07|6
1740453830000|2025-02-25 03:23:50|56.53|56.13|56.49|56.09|56.53|56.13|56.45|56.05|9
1740453850000|2025-02-25 03:24:10|56.45|56.05|56.44|56.04|56.46|56.06|56.44|56.04|4
1740453860000|2025-02-25 03:24:20|56.47|56.07|56.45|56.05|56.47|56.07|56.45|56.05|3
1740453870000|2025-02-25 03:24:30|56.48|56.08|56.45|56.05|56.49|56.09|56.45|56.05|5
1740453880000|2025-02-25 03:24:40|56.48|56.08|56.46|56.06|56.48|56.08|56.44|56.04|8
1740453890000|2025-02-25 03:24:50|56.5|56.1|56.46|56.06|56.52|56.12|56.46|56.06|8
1740453900000|2025-02-25 03:25:00|56.45|56.05|56.51|56.11|56.52|56.12|56.45|56.05|5
1740453910000|2025-02-25 03:25:10|56.52|56.12|56.56|56.16|56.59|56.19|56.51|56.11|13
1740453920000|2025-02-25 03:25:20|56.55|56.15|56.54|56.14|56.58|56.18|56.53|56.13|9
1740453930000|2025-02-25 03:25:30|56.6|56.2|56.53|56.13|56.6|56.2|56.52|56.12|19
1740453940000|2025-02-25 03:25:40|56.54|56.14|56.5|56.1|56.54|56.14|56.49|56.09|3
1740453950000|2025-02-25 03:25:50|56.51|56.11|56.51|56.11|56.51|56.11|56.51|56.11|1
1740453960000|2025-02-25 03:26:00|56.54|56.14|56.61|56.21|56.61|56.21|56.52|56.12|7
1740453970000|2025-02-25 03:26:10|56.6|56.2|56.59|56.19|56.6|56.2|56.59|56.19|2
1740453980000|2025-02-25 03:26:20|56.58|56.18|56.52|56.12|56.61|56.21|56.52|56.12|12
1740453990000|2025-02-25 03:26:30|56.51|56.11|56.51|56.11|56.55|56.15|56.49|56.09|13
1740454000000|2025-02-25 03:26:40|56.49|56.09|56.47|56.07|56.51|56.11|56.47|56.07|7
1740454010000|2025-02-25 03:26:50|56.5|56.1|56.45|56.05|56.54|56.14|56.45|56.05|8
1740454020000|2025-02-25 03:27:00|56.48|56.08|56.44|56.04|56.54|56.14|56.44|56.04|12
1740454030000|2025-02-25 03:27:10|56.48|56.08|56.45|56.05|56.48|56.08|56.45|56.05|4
1740454040000|2025-02-25 03:27:20|56.44|56.04|56.52|56.12|56.52|56.12|56.44|56.04|6
1740454050000|2025-02-25 03:27:30|56.54|56.14|56.54|56.14|56.55|56.15|56.53|56.13|5
1740454060000|2025-02-25 03:27:40|56.55|56.15|56.55|56.15|56.6|56.2|56.55|56.15|7
1740454070000|2025-02-25 03:27:50|56.58|56.18|56.55|56.15|56.58|56.18|56.53|56.13|15
1740454080000|2025-02-25 03:28:00|56.54|56.14|56.53|56.13|56.58|56.18|56.52|56.12|8
1740454090000|2025-02-25 03:28:10|56.52|56.12|56.54|56.14|56.55|56.15|56.52|56.12|6
1740454100000|2025-02-25 03:28:20|56.56|56.16|56.56|56.16|56.56|56.16|56.52|56.12|6
1740454110000|2025-02-25 03:28:30|56.57|56.17|56.62|56.22|56.62|56.22|56.55|56.15|5
1740454120000|2025-02-25 03:28:40|56.61|56.21|56.6|56.2|56.63|56.23|56.6|56.2|10
1740454130000|2025-02-25 03:28:50|56.63|56.23|56.63|56.23|56.66|56.26|56.61|56.21|10
1740454140000|2025-02-25 03:29:00|56.62|56.22|56.53|56.13|56.64|56.24|56.52|56.12|17
1740454150000|2025-02-25 03:29:10|56.59|56.19|56.53|56.13|56.59|56.19|56.53|56.13|6
1740454160000|2025-02-25 03:29:20|56.54|56.14|56.52|56.12|56.54|56.14|56.49|56.09|8
1740454170000|2025-02-25 03:29:30|56.51|56.11|56.51|56.11|56.51|56.11|56.51|56.11|1
1740454180000|2025-02-25 03:29:40|56.52|56.12|56.5|56.1|56.52|56.12|56.48|56.08|8
1740454200000|2025-02-25 03:30:00|56.53|56.13|56.54|56.14|56.54|56.14|56.5|56.1|7
1740454210000|2025-02-25 03:30:10|56.53|56.13|56.53|56.13|56.54|56.14|56.51|56.11|13
1740454220000|2025-02-25 03:30:20|56.52|56.12|56.56|56.16|56.56|56.16|56.51|56.11|10
1740454230000|2025-02-25 03:30:30|56.57|56.17|56.57|56.17|56.57|56.17|56.57|56.17|1
1740454240000|2025-02-25 03:30:40|56.58|56.18|56.58|56.18|56.58|56.18|56.58|56.18|1
1740454250000|2025-02-25 03:30:50|56.59|56.19|56.59|56.19|56.59|56.19|56.58|56.18|3
1740454260000|2025-02-25 03:31:00|56.6|56.2|56.65|56.25|56.65|56.25|56.6|56.2|4
1740454270000|2025-02-25 03:31:10|56.66|56.26|56.8|56.4|56.8|56.4|56.66|56.26|12
1740454280000|2025-02-25 03:31:20|56.79|56.39|56.73|56.33|56.79|56.39|56.72|56.32|13
1740454290000|2025-02-25 03:31:30|56.74|56.34|56.75|56.35|56.75|56.35|56.72|56.32|4
1740454300000|2025-02-25 03:31:40|56.69|56.29|56.74|56.34|56.75|56.35|56.68|56.28|13
1740454310000|2025-02-25 03:31:50|56.73|56.33|56.63|56.23|56.73|56.33|56.62|56.22|16
1740454320000|2025-02-25 03:32:00|56.64|56.24|56.59|56.19|56.64|56.24|56.58|56.18|4
1740454330000|2025-02-25 03:32:10|56.61|56.21|56.59|56.19|56.62|56.22|56.59|56.19|5
1740454340000|2025-02-25 03:32:20|56.6|56.2|56.64|56.24|56.65|56.25|56.6|56.2|10
1740454350000|2025-02-25 03:32:30|56.63|56.23|56.54|56.14|56.63|56.23|56.53|56.13|12
1740454360000|2025-02-25 03:32:40|56.56|56.16|56.54|56.14|56.57|56.17|56.54|56.14|7
1740454370000|2025-02-25 03:32:50|56.55|56.15|56.55|56.15|56.55|56.15|56.54|56.14|3
1740454380000|2025-02-25 03:33:00|56.58|56.18|56.62|56.22|56.62|56.22|56.57|56.17|7
1740454390000|2025-02-25 03:33:10|56.61|56.21|56.54|56.14|56.63|56.23|56.51|56.11|16
1740454400000|2025-02-25 03:33:20|56.53|56.13|56.53|56.13|56.54|56.14|56.52|56.12|4
1740454410000|2025-02-25 03:33:30|56.54|56.14|56.54|56.14|56.54|56.14|56.54|56.14|1
1740454430000|2025-02-25 03:33:50|56.55|56.15|56.59|56.19|56.64|56.24|56.55|56.15|9
1740454440000|2025-02-25 03:34:00|56.61|56.21|56.55|56.15|56.62|56.22|56.5|56.1|16
1740454450000|2025-02-25 03:34:10|56.56|56.16|56.54|56.14|56.56|56.16|56.54|56.14|3
1740454460000|2025-02-25 03:34:20|56.53|56.13|56.52|56.12|56.53|56.13|56.52|56.12|2
1740454470000|2025-02-25 03:34:30|56.51|56.11|56.45|56.05|56.51|56.11|56.45|56.05|9
1740454480000|2025-02-25 03:34:40|56.44|56.04|56.43|56.03|56.44|56.04|56.43|56.03|4
1740454490000|2025-02-25 03:34:50|56.42|56.02|56.41|56.01|56.42|56.02|56.41|56.01|2
1740454500000|2025-02-25 03:35:00|56.4|56|56.35|55.95|56.44|56.04|56.34|55.94|14
1740454510000|2025-02-25 03:35:10|56.34|55.94|56.35|55.95|56.39|55.99|56.33|55.93|9
1740454520000|2025-02-25 03:35:20|56.34|55.94|56.32|55.92|56.43|56.03|56.32|55.92|10
1740454530000|2025-02-25 03:35:30|56.33|55.93|56.36|55.96|56.36|55.96|56.33|55.93|2
1740454540000|2025-02-25 03:35:40|56.35|55.95|56.35|55.95|56.42|56.02|56.33|55.93|14
1740454550000|2025-02-25 03:35:50|56.34|55.94|56.35|55.95|56.4|56|56.34|55.94|11
1740454560000|2025-02-25 03:36:00|56.38|55.98|56.38|55.98|56.39|55.99|56.35|55.95|11
1740454570000|2025-02-25 03:36:10|56.37|55.97|56.35|55.95|56.38|55.98|56.35|55.95|7
1740454580000|2025-02-25 03:36:20|56.34|55.94|56.35|55.95|56.38|55.98|56.34|55.94|8
1740454590000|2025-02-25 03:36:30|56.38|55.98|56.42|56.02|56.44|56.04|56.37|55.97|11
1740454600000|2025-02-25 03:36:40|56.43|56.03|56.38|55.98|56.43|56.03|56.38|55.98|5
1740454610000|2025-02-25 03:36:50|56.42|56.02|56.37|55.97|56.44|56.04|56.37|55.97|11
1740454620000|2025-02-25 03:37:00|56.4|56|56.38|55.98|56.41|56.01|56.35|55.95|16
1740454630000|2025-02-25 03:37:10|56.37|55.97|56.35|55.95|56.41|56.01|56.35|55.95|17
1740454640000|2025-02-25 03:37:20|56.36|55.96|56.43|56.03|56.44|56.04|56.35|55.95|11
1740454650000|2025-02-25 03:37:30|56.42|56.02|56.43|56.03|56.47|56.07|56.4|56|18
1740454660000|2025-02-25 03:37:40|56.46|56.06|56.43|56.03|56.46|56.06|56.43|56.03|3
1740454670000|2025-02-25 03:37:50|56.44|56.04|56.48|56.08|56.49|56.09|56.44|56.04|3
1740454680000|2025-02-25 03:38:00|56.46|56.06|56.47|56.07|56.48|56.08|56.43|56.03|13
1740454690000|2025-02-25 03:38:10|56.52|56.12|56.47|56.07|56.52|56.12|56.46|56.06|9
1740454700000|2025-02-25 03:38:20|56.46|56.06|56.46|56.06|56.46|56.06|56.46|56.06|1
1740454710000|2025-02-25 03:38:30|56.47|56.07|56.44|56.04|56.47|56.07|56.44|56.04|3
1740454720000|2025-02-25 03:38:40|56.45|56.05|56.45|56.05|56.51|56.11|56.44|56.04|11
1740454730000|2025-02-25 03:38:50|56.44|56.04|56.45|56.05|56.45|56.05|56.44|56.04|6
1740454740000|2025-02-25 03:39:00|56.48|56.08|56.5|56.1|56.52|56.12|56.46|56.06|12
1740454750000|2025-02-25 03:39:10|56.52|56.12|56.53|56.13|56.54|56.14|56.47|56.07|12
1740454760000|2025-02-25 03:39:20|56.52|56.12|56.45|56.05|56.52|56.12|56.45|56.05|12
1740454770000|2025-02-25 03:39:30|56.46|56.06|56.45|56.05|56.46|56.06|56.45|56.05|4
1740454780000|2025-02-25 03:39:40|56.46|56.06|56.45|56.05|56.46|56.06|56.45|56.05|2
1740454790000|2025-02-25 03:39:50|56.44|56.04|56.45|56.05|56.45|56.05|56.44|56.04|2
1740454800000|2025-02-25 03:40:00|56.44|56.04|56.45|56.05|56.45|56.05|56.44|56.04|4
1740454810000|2025-02-25 03:40:10|56.44|56.04|56.45|56.05|56.45|56.05|56.44|56.04|2
1740454820000|2025-02-25 03:40:20|56.44|56.04|56.45|56.05|56.45|56.05|56.44|56.04|2
1740454830000|2025-02-25 03:40:30|56.43|56.03|56.44|56.04|56.45|56.05|56.43|56.03|6
1740454840000|2025-02-25 03:40:40|56.43|56.03|56.36|55.96|56.43|56.03|56.34|55.94|9
1740454850000|2025-02-25 03:40:50|56.39|55.99|56.43|56.03|56.46|56.06|56.39|55.99|10
1740454860000|2025-02-25 03:41:00|56.44|56.04|56.53|56.13|56.53|56.13|56.43|56.03|11
1740454870000|2025-02-25 03:41:10|56.55|56.15|56.61|56.21|56.63|56.23|56.55|56.15|15
1740454880000|2025-02-25 03:41:20|56.62|56.22|56.62|56.22|56.67|56.27|56.6|56.2|11
1740454890000|2025-02-25 03:41:30|56.65|56.25|56.62|56.22|56.65|56.25|56.62|56.22|5
1740454900000|2025-02-25 03:41:40|56.65|56.25|56.6|56.2|56.66|56.26|56.6|56.2|10
1740454910000|2025-02-25 03:41:50|56.58|56.18|56.6|56.2|56.6|56.2|56.52|56.12|11
1740454920000|2025-02-25 03:42:00|56.62|56.22|56.62|56.22|56.62|56.22|56.62|56.22|1
1740454930000|2025-02-25 03:42:10|56.63|56.23|56.63|56.23|56.63|56.23|56.63|56.23|1
1740454940000|2025-02-25 03:42:20|56.66|56.26|56.65|56.25|56.67|56.27|56.64|56.24|5
1740454950000|2025-02-25 03:42:30|56.64|56.24|56.67|56.27|56.69|56.29|56.64|56.24|12
1740454960000|2025-02-25 03:42:40|56.68|56.28|56.65|56.25|56.68|56.28|56.63|56.23|13
1740454970000|2025-02-25 03:42:50|56.64|56.24|56.66|56.26|56.72|56.32|56.64|56.24|8
1740454980000|2025-02-25 03:43:00|56.65|56.25|56.75|56.35|56.77|56.37|56.65|56.25|16
1740454990000|2025-02-25 03:43:10|56.74|56.34|56.71|56.31|56.76|56.36|56.71|56.31|7
1740455000000|2025-02-25 03:43:20|56.7|56.3|56.66|56.26|56.7|56.3|56.63|56.23|7
1740455010000|2025-02-25 03:43:30|56.69|56.29|56.65|56.25|56.69|56.29|56.63|56.23|10
1740455020000|2025-02-25 03:43:40|56.64|56.24|56.64|56.24|56.67|56.27|56.64|56.24|3
1740455030000|2025-02-25 03:43:50|56.65|56.25|56.67|56.27|56.68|56.28|56.65|56.25|3
1740455050000|2025-02-25 03:44:10|56.71|56.31|56.69|56.29|56.72|56.32|56.66|56.26|10
1740455060000|2025-02-25 03:44:20|56.67|56.27|56.67|56.27|56.67|56.27|56.67|56.27|1
1740455070000|2025-02-25 03:44:30|56.7|56.3|56.69|56.29|56.7|56.3|56.65|56.25|9
1740455080000|2025-02-25 03:44:40|56.68|56.28|56.69|56.29|56.69|56.29|56.66|56.26|5
1740455090000|2025-02-25 03:44:50|56.68|56.28|56.66|56.26|56.68|56.28|56.64|56.24|9
1740455100000|2025-02-25 03:45:00|56.69|56.29|56.73|56.33|56.75|56.35|56.68|56.28|11
1740455110000|2025-02-25 03:45:10|56.76|56.36|56.75|56.35|56.81|56.41|56.75|56.35|11
1740455120000|2025-02-25 03:45:20|56.8|56.4|56.71|56.31|56.8|56.4|56.71|56.31|15
1740455130000|2025-02-25 03:45:30|56.76|56.36|56.72|56.32|56.76|56.36|56.68|56.28|12
1740455140000|2025-02-25 03:45:40|56.71|56.31|56.73|56.33|56.75|56.35|56.69|56.29|9
1740455150000|2025-02-25 03:45:50|56.72|56.32|56.73|56.33|56.8|56.4|56.72|56.32|15
1740455160000|2025-02-25 03:46:00|56.74|56.34|56.81|56.41|56.82|56.42|56.74|56.34|13
1740455170000|2025-02-25 03:46:10|56.84|56.44|56.84|56.44|56.88|56.48|56.82|56.42|12
1740455180000|2025-02-25 03:46:20|56.87|56.47|56.88|56.48|56.88|56.48|56.84|56.44|7
1740455190000|2025-02-25 03:46:30|56.89|56.49|56.84|56.44|56.89|56.49|56.83|56.43|10
1740455200000|2025-02-25 03:46:40|56.87|56.47|56.84|56.44|56.89|56.49|56.84|56.44|9
1740455210000|2025-02-25 03:46:50|56.87|56.47|56.86|56.46|56.87|56.47|56.83|56.43|8
1740455220000|2025-02-25 03:47:00|56.85|56.45|56.85|56.45|56.85|56.45|56.84|56.44|5
1740455230000|2025-02-25 03:47:10|56.86|56.46|56.87|56.47|56.87|56.47|56.86|56.46|4
1740455250000|2025-02-25 03:47:30|56.9|56.5|56.86|56.46|56.9|56.5|56.86|56.46|7
1740455260000|2025-02-25 03:47:40|56.87|56.47|56.85|56.45|56.89|56.49|56.82|56.42|6
1740455270000|2025-02-25 03:47:50|56.86|56.46|56.91|56.51|56.92|56.52|56.86|56.46|7
1740455280000|2025-02-25 03:48:00|56.93|56.53|56.89|56.49|56.93|56.53|56.89|56.49|9
1740455290000|2025-02-25 03:48:10|56.9|56.5|56.91|56.51|56.93|56.53|56.9|56.5|9
1740455300000|2025-02-25 03:48:20|56.92|56.52|56.92|56.52|56.96|56.56|56.91|56.51|11
1740455310000|2025-02-25 03:48:30|56.95|56.55|56.94|56.54|57|56.6|56.94|56.54|9
1740455320000|2025-02-25 03:48:40|56.93|56.53|56.96|56.56|57.02|56.62|56.93|56.53|14
1740455330000|2025-02-25 03:48:50|56.99|56.59|57.02|56.62|57.02|56.62|56.99|56.59|3
1740455340000|2025-02-25 03:49:00|57|56.6|57.01|56.61|57.02|56.62|57|56.6|5
1740455350000|2025-02-25 03:49:10|57|56.6|57.03|56.63|57.03|56.63|57|56.6|6
1740455360000|2025-02-25 03:49:20|57.04|56.64|57|56.6|57.04|56.64|56.98|56.58|9
1740455370000|2025-02-25 03:49:30|57.01|56.61|57.02|56.62|57.02|56.62|56.97|56.57|6
1740455380000|2025-02-25 03:49:40|57.03|56.63|57.03|56.63|57.03|56.63|57.03|56.63|1
1740455390000|2025-02-25 03:49:50|57.04|56.64|57.04|56.64|57.04|56.64|57.03|56.63|3
1740455400000|2025-02-25 03:50:00|57.05|56.65|57.05|56.65|57.05|56.65|57.05|56.65|1
1740455410000|2025-02-25 03:50:10|57.03|56.63|57.02|56.62|57.03|56.63|57.01|56.61|3
1740455420000|2025-02-25 03:50:20|57.01|56.61|57.02|56.62|57.02|56.62|57.01|56.61|2
1740455430000|2025-02-25 03:50:30|57.03|56.63|57.03|56.63|57.03|56.63|57.03|56.63|1
1740455440000|2025-02-25 03:50:40|57.04|56.64|57.04|56.64|57.04|56.64|57.03|56.63|3
1740455460000|2025-02-25 03:51:00|57.05|56.65|57.05|56.65|57.05|56.65|57.05|56.65|1
1740455470000|2025-02-25 03:51:10|57.06|56.66|57.06|56.66|57.06|56.66|57.06|56.66|1
1740455480000|2025-02-25 03:51:20|57.07|56.67|57.07|56.67|57.07|56.67|57.06|56.66|3
1740455490000|2025-02-25 03:51:30|57.06|56.66|57.06|56.66|57.06|56.66|57.06|56.66|1
1740455500000|2025-02-25 03:51:40|57.03|56.63|57.05|56.65|57.05|56.65|57.03|56.63|3
1740455510000|2025-02-25 03:51:50|57.06|56.66|57.06|56.66|57.06|56.66|57.05|56.65|3
1740455520000|2025-02-25 03:52:00|57.04|56.64|57.02|56.62|57.04|56.64|57.02|56.62|2
1740455530000|2025-02-25 03:52:10|57.03|56.63|57.02|56.62|57.03|56.63|57.02|56.62|2
1740455540000|2025-02-25 03:52:20|57.03|56.63|57|56.6|57.03|56.63|57|56.6|6
1740455550000|2025-02-25 03:52:30|56.99|56.59|56.99|56.59|57.02|56.62|56.95|56.55|9
1740455560000|2025-02-25 03:52:40|57.01|56.61|57|56.6|57.01|56.61|57|56.6|2
1740455570000|2025-02-25 03:52:50|57.01|56.61|57.04|56.64|57.04|56.64|56.98|56.58|4
1740455580000|2025-02-25 03:53:00|57.03|56.63|57.02|56.62|57.03|56.63|57.02|56.62|2
1740455590000|2025-02-25 03:53:10|57.01|56.61|57|56.6|57.01|56.61|57|56.6|2
1740455600000|2025-02-25 03:53:20|56.98|56.58|56.99|56.59|56.99|56.59|56.98|56.58|4
1740455610000|2025-02-25 03:53:30|57|56.6|57|56.6|57|56.6|56.99|56.59|3
1740455620000|2025-02-25 03:53:40|56.99|56.59|56.99|56.59|56.99|56.59|56.99|56.59|1
1740455640000|2025-02-25 03:54:00|57|56.6|57|56.6|57|56.6|57|56.6|1
1740455650000|2025-02-25 03:54:10|57.01|56.61|57|56.6|57.01|56.61|57|56.6|2
1740455660000|2025-02-25 03:54:20|56.99|56.59|56.99|56.59|56.99|56.59|56.99|56.59|1
1740455670000|2025-02-25 03:54:30|56.98|56.58|57|56.6|57|56.6|56.98|56.58|5
1740455690000|2025-02-25 03:54:50|57.01|56.61|57.01|56.61|57.01|56.61|57|56.6|3
1740455700000|2025-02-25 03:55:00|57|56.6|56.94|56.54|57|56.6|56.94|56.54|4
1740455710000|2025-02-25 03:55:10|56.95|56.55|56.94|56.54|56.95|56.55|56.94|56.54|4
1740455720000|2025-02-25 03:55:20|56.93|56.53|56.92|56.52|56.93|56.53|56.86|56.46|11
1740455730000|2025-02-25 03:55:30|56.91|56.51|56.9|56.5|56.91|56.51|56.9|56.5|2
1740455740000|2025-02-25 03:55:40|56.91|56.51|56.91|56.51|56.91|56.51|56.91|56.51|1
1740455750000|2025-02-25 03:55:50|56.92|56.52|56.92|56.52|56.92|56.52|56.92|56.52|1
1740455760000|2025-02-25 03:56:00|56.91|56.51|56.91|56.51|56.91|56.51|56.9|56.5|3
1740455770000|2025-02-25 03:56:10|56.89|56.49|56.9|56.5|56.9|56.5|56.89|56.49|2
1740455790000|2025-02-25 03:56:30|56.89|56.49|56.89|56.49|56.89|56.49|56.88|56.48|3
1740455800000|2025-02-25 03:56:40|56.88|56.48|56.83|56.43|56.88|56.48|56.83|56.43|4
1740455820000|2025-02-25 03:57:00|56.81|56.41|56.78|56.38|56.81|56.41|56.77|56.37|8
1740455830000|2025-02-25 03:57:10|56.77|56.37|56.74|56.34|56.77|56.37|56.74|56.34|3
1740455840000|2025-02-25 03:57:20|56.73|56.33|56.73|56.33|56.73|56.33|56.67|56.27|6
1740455850000|2025-02-25 03:57:30|56.72|56.32|56.72|56.32|56.72|56.32|56.72|56.32|1
1740455860000|2025-02-25 03:57:40|56.71|56.31|56.71|56.31|56.71|56.31|56.71|56.31|1
1740455870000|2025-02-25 03:57:50|56.7|56.3|56.71|56.31|56.71|56.31|56.68|56.28|3
1740455890000|2025-02-25 03:58:10|56.67|56.27|56.66|56.26|56.67|56.27|56.66|56.26|4
1740455900000|2025-02-25 03:58:20|56.67|56.27|56.67|56.27|56.67|56.27|56.67|56.27|1
1740455910000|2025-02-25 03:58:30|56.66|56.26|56.63|56.23|56.66|56.26|56.62|56.22|8
1740455930000|2025-02-25 03:58:50|56.62|56.22|56.62|56.22|56.62|56.22|56.62|56.22|1
1740455940000|2025-02-25 03:59:00|56.61|56.21|56.53|56.13|56.61|56.21|56.53|56.13|5
1740455950000|2025-02-25 03:59:10|56.46|56.06|56.48|56.08|56.51|56.11|56.46|56.06|5
1740455960000|2025-02-25 03:59:20|56.47|56.07|56.44|56.04|56.47|56.07|56.41|56.01|11
1740455970000|2025-02-25 03:59:30|56.45|56.05|56.4|56|56.45|56.05|56.39|55.99|7
1740455990000|2025-02-25 03:59:50|56.41|56.01|56.41|56.01|56.41|56.01|56.41|56.01|1
1740456000000|2025-02-25 04:00:00|56.42|56.02|56.35|55.95|56.42|56.02|56.35|55.95|6
1740456010000|2025-02-25 04:00:10|56.36|55.96|56.34|55.94|56.36|55.96|56.34|55.94|4
1740456020000|2025-02-25 04:00:20|56.35|55.95|56.34|55.94|56.35|55.95|56.34|55.94|2
1740456030000|2025-02-25 04:00:30|56.35|55.95|56.35|55.95|56.35|55.95|56.35|55.95|1
1740456040000|2025-02-25 04:00:40|56.33|55.93|56.28|55.88|56.33|55.93|56.28|55.88|2
1740456050000|2025-02-25 04:00:50|56.29|55.89|56.31|55.91|56.31|55.91|56.29|55.89|3
1740456080000|2025-02-25 04:01:20|56.32|55.92|56.26|55.86|56.32|55.92|56.26|55.86|5
1740456090000|2025-02-25 04:01:30|56.17|55.77|56.27|55.87|56.27|55.87|56.17|55.77|3
1740456100000|2025-02-25 04:01:40|56.29|55.89|56.25|55.85|56.29|55.89|56.25|55.85|5
1740456110000|2025-02-25 04:01:50|56.22|55.82|56.2|55.8|56.22|55.82|56.19|55.79|5
1740456120000|2025-02-25 04:02:00|56.19|55.79|56.14|55.74|56.19|55.79|56.14|55.74|3
1740456130000|2025-02-25 04:02:10|56.13|55.73|56.08|55.68|56.13|55.73|56.07|55.67|11
1740456140000|2025-02-25 04:02:20|56.07|55.67|56.08|55.68|56.12|55.72|56.06|55.66|11
1740456150000|2025-02-25 04:02:30|55.98|55.58|55.98|55.58|55.99|55.59|55.98|55.58|3
1740456160000|2025-02-25 04:02:40|55.99|55.59|56.05|55.65|56.05|55.65|55.99|55.59|6
1740456170000|2025-02-25 04:02:50|56.04|55.64|56.05|55.65|56.05|55.65|56.04|55.64|4
1740456180000|2025-02-25 04:03:00|56.03|55.63|56.02|55.62|56.06|55.66|55.96|55.56|11
1740456190000|2025-02-25 04:03:10|56.01|55.61|56.07|55.67|56.11|55.71|56.01|55.61|12
1740456210000|2025-02-25 04:03:30|56.08|55.68|56.06|55.66|56.09|55.69|56.05|55.65|10
1740456220000|2025-02-25 04:03:40|56.05|55.65|56.1|55.7|56.1|55.7|56.05|55.65|6
1740456250000|2025-02-25 04:04:10|56.07|55.67|56.07|55.67|56.07|55.67|56.07|55.67|1
1740456260000|2025-02-25 04:04:20|56.06|55.66|56.05|55.65|56.08|55.68|56.04|55.64|10
1740456270000|2025-02-25 04:04:30|56.04|55.64|56.06|55.66|56.11|55.71|56.04|55.64|7
1740456280000|2025-02-25 04:04:40|56.1|55.7|56.12|55.72|56.13|55.73|56.06|55.66|15
1740456290000|2025-02-25 04:04:50|56.09|55.69|56|55.6|56.12|55.72|56|55.6|11
1740456300000|2025-02-25 04:05:00|55.99|55.59|56.08|55.68|56.08|55.68|55.99|55.59|4
1740456310000|2025-02-25 04:05:10|56.09|55.69|56.09|55.69|56.09|55.69|56.09|55.69|1
1740456320000|2025-02-25 04:05:20|56.07|55.67|56.07|55.67|56.07|55.67|56.07|55.67|1
1740456340000|2025-02-25 04:05:40|56.08|55.68|56.08|55.68|56.08|55.68|56.08|55.68|1
1740456350000|2025-02-25 04:05:50|56.09|55.69|56.09|55.69|56.09|55.69|56.09|55.69|1
1740456360000|2025-02-25 04:06:00|56.07|55.67|55.99|55.59|56.07|55.67|55.99|55.59|9
1740456370000|2025-02-25 04:06:10|56.02|55.62|56.02|55.62|56.02|55.62|56.02|55.62|1
1740456380000|2025-02-25 04:06:20|56.05|55.65|56.05|55.65|56.05|55.65|56.04|55.64|3
1740456410000|2025-02-25 04:06:50|56.01|55.61|55.99|55.59|56.01|55.61|55.97|55.57|4
1740456420000|2025-02-25 04:07:00|56|55.6|56.01|55.61|56.01|55.61|56|55.6|2
1740456430000|2025-02-25 04:07:10|56|55.6|56.01|55.61|56.01|55.61|56|55.6|2
1740456440000|2025-02-25 04:07:20|55.97|55.57|55.97|55.57|55.97|55.57|55.96|55.56|3
1740456460000|2025-02-25 04:07:40|55.96|55.56|55.96|55.56|55.96|55.56|55.96|55.56|1
1740456470000|2025-02-25 04:07:50|55.97|55.57|55.95|55.55|55.97|55.57|55.95|55.55|2
1740456480000|2025-02-25 04:08:00|55.94|55.54|55.95|55.55|55.95|55.55|55.94|55.54|2
1740456490000|2025-02-25 04:08:10|55.93|55.53|55.92|55.52|55.93|55.53|55.92|55.52|2
1740456500000|2025-02-25 04:08:20|55.93|55.53|55.93|55.53|55.93|55.53|55.93|55.53|1
1740456520000|2025-02-25 04:08:40|55.94|55.54|55.94|55.54|55.94|55.54|55.94|55.54|1
1740456540000|2025-02-25 04:09:00|55.95|55.55|55.88|55.48|55.95|55.55|55.87|55.47|7
1740456550000|2025-02-25 04:09:10|55.87|55.47|55.94|55.54|55.94|55.54|55.87|55.47|5
1740456560000|2025-02-25 04:09:20|55.95|55.55|55.95|55.55|55.95|55.55|55.95|55.55|1
1740456570000|2025-02-25 04:09:30|55.96|55.56|55.97|55.57|55.97|55.57|55.96|55.56|4
1740456580000|2025-02-25 04:09:40|55.96|55.56|56.04|55.64|56.04|55.64|55.95|55.55|11
1740456590000|2025-02-25 04:09:50|56.03|55.63|56.03|55.63|56.04|55.64|56.02|55.62|5
1740456610000|2025-02-25 04:10:10|56.02|55.62|55.99|55.59|56.02|55.62|55.97|55.57|4
1740456620000|2025-02-25 04:10:20|56|55.6|56.01|55.61|56.01|55.61|56|55.6|2
1740456640000|2025-02-25 04:10:40|55.97|55.57|55.96|55.56|55.97|55.57|55.96|55.56|2
1740456650000|2025-02-25 04:10:50|55.95|55.55|55.93|55.53|55.95|55.55|55.91|55.51|5
1740456660000|2025-02-25 04:11:00|55.92|55.52|55.92|55.52|55.92|55.52|55.9|55.5|4
1740456670000|2025-02-25 04:11:10|55.91|55.51|55.9|55.5|55.92|55.52|55.9|55.5|4
1740456680000|2025-02-25 04:11:20|55.92|55.52|55.87|55.47|55.92|55.52|55.85|55.45|10
1740456690000|2025-02-25 04:11:30|55.86|55.46|55.82|55.42|55.88|55.48|55.82|55.42|6
1740456700000|2025-02-25 04:11:40|55.81|55.41|55.74|55.34|55.82|55.42|55.74|55.34|4
1740456710000|2025-02-25 04:11:50|55.73|55.33|55.7|55.3|55.79|55.39|55.7|55.3|8
1740456720000|2025-02-25 04:12:00|55.72|55.32|55.76|55.36|55.79|55.39|55.71|55.31|4
1740456730000|2025-02-25 04:12:10|55.75|55.35|55.73|55.33|55.75|55.35|55.73|55.33|3
1740456740000|2025-02-25 04:12:20|55.74|55.34|55.75|55.35|55.76|55.36|55.73|55.33|4
1740456750000|2025-02-25 04:12:30|55.76|55.36|55.75|55.35|55.76|55.36|55.72|55.32|8
1740456760000|2025-02-25 04:12:40|55.74|55.34|55.79|55.39|55.8|55.4|55.73|55.33|7
1740456770000|2025-02-25 04:12:50|55.84|55.44|55.83|55.43|55.84|55.44|55.81|55.41|6
1740456780000|2025-02-25 04:13:00|55.85|55.45|55.92|55.52|55.92|55.52|55.85|55.45|7
1740456790000|2025-02-25 04:13:10|55.94|55.54|55.87|55.47|55.94|55.54|55.87|55.47|5
1740456800000|2025-02-25 04:13:20|55.85|55.45|55.94|55.54|55.94|55.54|55.85|55.45|6
1740456810000|2025-02-25 04:13:30|55.93|55.53|55.92|55.52|55.93|55.53|55.92|55.52|2
1740456820000|2025-02-25 04:13:40|55.91|55.51|55.86|55.46|55.91|55.51|55.83|55.43|6
1740456830000|2025-02-25 04:13:50|55.85|55.45|55.84|55.44|55.86|55.46|55.84|55.44|6
1740456840000|2025-02-25 04:14:00|55.86|55.46|55.84|55.44|55.86|55.46|55.83|55.43|6
1740456850000|2025-02-25 04:14:10|55.83|55.43|55.83|55.43|55.83|55.43|55.82|55.42|5
1740456860000|2025-02-25 04:14:20|55.89|55.49|55.85|55.45|55.9|55.5|55.85|55.45|5
1740456870000|2025-02-25 04:14:30|55.91|55.51|55.91|55.51|55.91|55.51|55.91|55.51|1
1740456880000|2025-02-25 04:14:40|55.92|55.52|55.95|55.55|55.96|55.56|55.9|55.5|9
1740456890000|2025-02-25 04:14:50|55.97|55.57|56.01|55.61|56.02|55.62|55.97|55.57|5
1740456900000|2025-02-25 04:15:00|56.03|55.63|56.01|55.61|56.03|55.63|56.01|55.61|5
1740456910000|2025-02-25 04:15:10|56.02|55.62|56.03|55.63|56.04|55.64|56.02|55.62|3
1740456920000|2025-02-25 04:15:20|56.02|55.62|56.02|55.62|56.02|55.62|56|55.6|5
1740456930000|2025-02-25 04:15:30|56.01|55.61|56.01|55.61|56.01|55.61|56.01|55.61|1
1740456940000|2025-02-25 04:15:40|56.02|55.62|56.02|55.62|56.04|55.64|56.02|55.62|6
1740456950000|2025-02-25 04:15:50|56.09|55.69|56.12|55.72|56.12|55.72|56.07|55.67|5
1740456960000|2025-02-25 04:16:00|56.11|55.71|56.19|55.79|56.19|55.79|56.11|55.71|5
1740456970000|2025-02-25 04:16:10|56.2|55.8|56.24|55.84|56.29|55.89|56.2|55.8|8
1740456980000|2025-02-25 04:16:20|56.31|55.91|56.29|55.89|56.31|55.91|56.29|55.89|7
1740456990000|2025-02-25 04:16:30|56.3|55.9|56.31|55.91|56.32|55.92|56.29|55.89|4
1740457000000|2025-02-25 04:16:40|56.32|55.92|56.38|55.98|56.38|55.98|56.32|55.92|11
1740457010000|2025-02-25 04:16:50|56.39|55.99|56.4|56|56.41|56.01|56.38|55.98|6
1740457020000|2025-02-25 04:17:00|56.42|56.02|56.41|56.01|56.42|56.02|56.41|56.01|4
1740457030000|2025-02-25 04:17:10|56.46|56.06|56.48|56.08|56.49|56.09|56.46|56.06|5
1740457040000|2025-02-25 04:17:20|56.49|56.09|56.49|56.09|56.5|56.1|56.48|56.08|7
1740457050000|2025-02-25 04:17:30|56.52|56.12|56.5|56.1|56.52|56.12|56.5|56.1|3
1740457060000|2025-02-25 04:17:40|56.52|56.12|56.51|56.11|56.52|56.12|56.51|56.11|2
1740457070000|2025-02-25 04:17:50|56.53|56.13|56.52|56.12|56.53|56.13|56.52|56.12|2
1740457080000|2025-02-25 04:18:00|56.53|56.13|56.53|56.13|56.53|56.13|56.53|56.13|1
1740457090000|2025-02-25 04:18:10|56.46|56.06|56.51|56.11|56.56|56.16|56.46|56.06|7
1740457100000|2025-02-25 04:18:20|56.5|56.1|56.51|56.11|56.52|56.12|56.5|56.1|5
1740457110000|2025-02-25 04:18:30|56.52|56.12|56.6|56.2|56.6|56.2|56.52|56.12|9
1740457120000|2025-02-25 04:18:40|56.61|56.21|56.6|56.2|56.61|56.21|56.6|56.2|2
1740457130000|2025-02-25 04:18:50|56.61|56.21|56.61|56.21|56.61|56.21|56.61|56.21|1
1740457140000|2025-02-25 04:19:00|56.62|56.22|56.56|56.16|56.62|56.22|56.53|56.13|5
1740457150000|2025-02-25 04:19:10|56.58|56.18|56.57|56.17|56.62|56.22|56.57|56.17|8
1740457160000|2025-02-25 04:19:20|56.56|56.16|56.54|56.14|56.56|56.16|56.54|56.14|3
1740457170000|2025-02-25 04:19:30|56.49|56.09|56.48|56.08|56.49|56.09|56.48|56.08|4
1740457180000|2025-02-25 04:19:40|56.5|56.1|56.5|56.1|56.5|56.1|56.49|56.09|3
1740457190000|2025-02-25 04:19:50|56.51|56.11|56.51|56.11|56.51|56.11|56.51|56.11|1
1740457200000|2025-02-25 04:20:00|56.5|56.1|56.43|56.03|56.52|56.12|56.43|56.03|9
1740457210000|2025-02-25 04:20:10|56.42|56.02|56.39|55.99|56.43|56.03|56.37|55.97|8
1740457220000|2025-02-25 04:20:20|56.4|56|56.4|56|56.4|56|56.4|56|1
1740457230000|2025-02-25 04:20:30|56.43|56.03|56.48|56.08|56.48|56.08|56.42|56.02|7
1740457240000|2025-02-25 04:20:40|56.49|56.09|56.58|56.18|56.58|56.18|56.49|56.09|6
1740457250000|2025-02-25 04:20:50|56.59|56.19|56.6|56.2|56.6|56.2|56.58|56.18|6
1740457260000|2025-02-25 04:21:00|56.61|56.21|56.66|56.26|56.66|56.26|56.6|56.2|8
1740457270000|2025-02-25 04:21:10|56.68|56.28|56.69|56.29|56.69|56.29|56.67|56.27|3
1740457280000|2025-02-25 04:21:20|56.7|56.3|56.63|56.23|56.7|56.3|56.62|56.22|5
1740457290000|2025-02-25 04:21:30|56.64|56.24|56.68|56.28|56.68|56.28|56.64|56.24|7
1740457300000|2025-02-25 04:21:40|56.69|56.29|56.59|56.19|56.69|56.29|56.58|56.18|3
1740457310000|2025-02-25 04:21:50|56.56|56.16|56.57|56.17|56.57|56.17|56.56|56.16|2
1740457320000|2025-02-25 04:22:00|56.6|56.2|56.59|56.19|56.6|56.2|56.59|56.19|4
1740457330000|2025-02-25 04:22:10|56.6|56.2|56.62|56.22|56.62|56.22|56.6|56.2|2
1740457340000|2025-02-25 04:22:20|56.61|56.21|56.63|56.23|56.64|56.24|56.6|56.2|5
1740457350000|2025-02-25 04:22:30|56.64|56.24|56.6|56.2|56.64|56.24|56.59|56.19|6
1740457370000|2025-02-25 04:22:50|56.54|56.14|56.54|56.14|56.54|56.14|56.54|56.14|1
1740457380000|2025-02-25 04:23:00|56.55|56.15|56.58|56.18|56.58|56.18|56.55|56.15|2
1740457390000|2025-02-25 04:23:10|56.6|56.2|56.59|56.19|56.6|56.2|56.59|56.19|2
1740457410000|2025-02-25 04:23:30|56.6|56.2|56.6|56.2|56.6|56.2|56.6|56.2|1
1740457430000|2025-02-25 04:23:50|56.61|56.21|56.61|56.21|56.61|56.21|56.61|56.21|1
1740457450000|2025-02-25 04:24:10|56.57|56.17|56.56|56.16|56.57|56.17|56.55|56.15|3
1740457460000|2025-02-25 04:24:20|56.57|56.17|56.55|56.15|56.57|56.17|56.55|56.15|2
1740457470000|2025-02-25 04:24:30|56.56|56.16|56.56|56.16|56.56|56.16|56.55|56.15|3
1740457480000|2025-02-25 04:24:40|56.57|56.17|56.57|56.17|56.57|56.17|56.57|56.17|1
1740457500000|2025-02-25 04:25:00|56.54|56.14|56.53|56.13|56.59|56.19|56.53|56.13|17
1740457510000|2025-02-25 04:25:10|56.47|56.07|56.47|56.07|56.47|56.07|56.46|56.06|3
1740457530000|2025-02-25 04:25:30|56.48|56.08|56.48|56.08|56.48|56.08|56.48|56.08|1
1740457540000|2025-02-25 04:25:40|56.47|56.07|56.47|56.07|56.48|56.08|56.47|56.07|3
1740457550000|2025-02-25 04:25:50|56.48|56.08|56.48|56.08|56.48|56.08|56.48|56.08|1
1740457570000|2025-02-25 04:26:10|56.49|56.09|56.49|56.09|56.49|56.09|56.49|56.09|1
1740457580000|2025-02-25 04:26:20|56.48|56.08|56.49|56.09|56.49|56.09|56.48|56.08|2
1740457590000|2025-02-25 04:26:30|56.5|56.1|56.57|56.17|56.58|56.18|56.5|56.1|6
1740457600000|2025-02-25 04:26:40|56.58|56.18|56.58|56.18|56.58|56.18|56.58|56.18|1
1740457610000|2025-02-25 04:26:50|56.59|56.19|56.57|56.17|56.59|56.19|56.57|56.17|3
1740457620000|2025-02-25 04:27:00|56.58|56.18|56.53|56.13|56.59|56.19|56.53|56.13|8
1740457630000|2025-02-25 04:27:10|56.52|56.12|56.48|56.08|56.53|56.13|56.48|56.08|6
1740457640000|2025-02-25 04:27:20|56.47|56.07|56.56|56.16|56.56|56.16|56.47|56.07|8
1740457650000|2025-02-25 04:27:30|56.57|56.17|56.57|56.17|56.57|56.17|56.57|56.17|1
1740457660000|2025-02-25 04:27:40|56.58|56.18|56.58|56.18|56.58|56.18|56.58|56.18|1
1740457680000|2025-02-25 04:28:00|56.59|56.19|56.58|56.18|56.59|56.19|56.58|56.18|2
1740457700000|2025-02-25 04:28:20|56.59|56.19|56.59|56.19|56.59|56.19|56.59|56.19|1
1740457710000|2025-02-25 04:28:30|56.6|56.2|56.6|56.2|56.6|56.2|56.6|56.2|1
1740457730000|2025-02-25 04:28:50|56.61|56.21|56.61|56.21|56.61|56.21|56.61|56.21|1
1740457760000|2025-02-25 04:29:20|56.62|56.22|56.6|56.2|56.62|56.22|56.6|56.2|2
1740457770000|2025-02-25 04:29:30|56.62|56.22|56.57|56.17|56.62|56.22|56.57|56.17|3
1740457810000|2025-02-25 04:30:10|56.56|56.16|56.49|56.09|56.56|56.16|56.47|56.07|6
1740457820000|2025-02-25 04:30:20|56.48|56.08|56.39|55.99|56.48|56.08|56.39|55.99|4
1740457830000|2025-02-25 04:30:30|56.38|55.98|56.36|55.96|56.38|55.98|56.36|55.96|3
1740457840000|2025-02-25 04:30:40|56.35|55.95|56.36|55.96|56.37|55.97|56.35|55.95|3
1740457850000|2025-02-25 04:30:50|56.37|55.97|56.31|55.91|56.37|55.97|56.3|55.9|5
1740457860000|2025-02-25 04:31:00|56.3|55.9|56.23|55.83|56.31|55.91|56.21|55.81|8
1740457870000|2025-02-25 04:31:10|56.22|55.82|56.22|55.82|56.23|55.83|56.21|55.81|5
1740457880000|2025-02-25 04:31:20|56.21|55.81|56.21|55.81|56.23|55.83|56.21|55.81|3
1740457890000|2025-02-25 04:31:30|56.2|55.8|56.22|55.82|56.23|55.83|56.19|55.79|6
1740457900000|2025-02-25 04:31:40|56.23|55.83|56.21|55.81|56.23|55.83|56.21|55.81|4
1740457910000|2025-02-25 04:31:50|56.2|55.8|56.19|55.79|56.2|55.8|56.19|55.79|4
1740457920000|2025-02-25 04:32:00|56.18|55.78|56.14|55.74|56.19|55.79|56.12|55.72|6
1740457930000|2025-02-25 04:32:10|56.12|55.72|56.1|55.7|56.12|55.72|56.1|55.7|3
1740457940000|2025-02-25 04:32:20|56.11|55.71|56.11|55.71|56.11|55.71|56.11|55.71|1
1740457950000|2025-02-25 04:32:30|56.07|55.67|55.99|55.59|56.07|55.67|55.99|55.59|9
1740457960000|2025-02-25 04:32:40|56.02|55.62|56.03|55.63|56.04|55.64|56|55.6|5
1740457970000|2025-02-25 04:32:50|56.02|55.62|56.02|55.62|56.05|55.65|56.02|55.62|5
1740457980000|2025-02-25 04:33:00|56.01|55.61|55.95|55.55|56.06|55.66|55.95|55.55|8
1740457990000|2025-02-25 04:33:10|55.94|55.54|55.96|55.56|55.96|55.56|55.94|55.54|8
1740458000000|2025-02-25 04:33:20|55.95|55.55|55.95|55.55|55.97|55.57|55.93|55.53|9
1740458010000|2025-02-25 04:33:30|55.96|55.56|55.94|55.54|55.96|55.56|55.94|55.54|6
1740458020000|2025-02-25 04:33:40|55.95|55.55|55.96|55.56|55.96|55.56|55.95|55.55|2
1740458030000|2025-02-25 04:33:50|55.98|55.58|55.96|55.56|55.99|55.59|55.96|55.56|7
1740458040000|2025-02-25 04:34:00|55.97|55.57|55.97|55.57|56.03|55.63|55.97|55.57|10
1740458060000|2025-02-25 04:34:20|55.96|55.56|55.98|55.58|55.98|55.58|55.96|55.56|2
1740458070000|2025-02-25 04:34:30|55.97|55.57|56.03|55.63|56.03|55.63|55.96|55.56|6
1740458080000|2025-02-25 04:34:40|56|55.6|56|55.6|56.04|55.64|55.98|55.58|14
1740458090000|2025-02-25 04:34:50|55.99|55.59|55.98|55.58|55.99|55.59|55.98|55.58|2
1740458100000|2025-02-25 04:35:00|55.97|55.57|55.96|55.56|55.98|55.58|55.96|55.56|4
1740458110000|2025-02-25 04:35:10|55.98|55.58|56.01|55.61|56.04|55.64|55.98|55.58|7
1740458120000|2025-02-25 04:35:20|56|55.6|56|55.6|56.01|55.61|55.99|55.59|8
1740458130000|2025-02-25 04:35:30|55.97|55.57|55.9|55.5|55.97|55.57|55.9|55.5|10
1740458140000|2025-02-25 04:35:40|55.92|55.52|55.89|55.49|55.92|55.52|55.89|55.49|4
1740458160000|2025-02-25 04:36:00|55.92|55.52|55.95|55.55|55.96|55.56|55.9|55.5|6
1740458170000|2025-02-25 04:36:10|55.94|55.54|55.9|55.5|55.96|55.56|55.9|55.5|9
1740458180000|2025-02-25 04:36:20|55.97|55.57|55.95|55.55|55.97|55.57|55.94|55.54|7
1740458190000|2025-02-25 04:36:30|55.96|55.56|55.9|55.5|55.96|55.56|55.89|55.49|10
1740458200000|2025-02-25 04:36:40|55.89|55.49|55.95|55.55|55.95|55.55|55.89|55.49|12
1740458210000|2025-02-25 04:36:50|55.94|55.54|55.94|55.54|55.96|55.56|55.89|55.49|13
1740458220000|2025-02-25 04:37:00|55.93|55.53|55.94|55.54|55.94|55.54|55.93|55.53|6
1740458230000|2025-02-25 04:37:10|55.93|55.53|55.94|55.54|55.94|55.54|55.93|55.53|6
1740458250000|2025-02-25 04:37:30|55.97|55.57|55.98|55.58|55.98|55.58|55.96|55.56|3
1740458260000|2025-02-25 04:37:40|55.99|55.59|55.99|55.59|55.99|55.59|55.99|55.59|1
1740458270000|2025-02-25 04:37:50|55.98|55.58|55.99|55.59|56|55.6|55.98|55.58|5
1740458280000|2025-02-25 04:38:00|55.93|55.53|55.98|55.58|55.99|55.59|55.93|55.53|3
1740458290000|2025-02-25 04:38:10|55.99|55.59|56.09|55.69|56.09|55.69|55.99|55.59|6
1740458300000|2025-02-25 04:38:20|56.08|55.68|56.08|55.68|56.09|55.69|56.06|55.66|6
1740458310000|2025-02-25 04:38:30|56.09|55.69|56.09|55.69|56.1|55.7|56.08|55.68|4
1740458320000|2025-02-25 04:38:40|56.07|55.67|56.07|55.67|56.08|55.68|56.03|55.63|9
1740458330000|2025-02-25 04:38:50|56.08|55.68|56.08|55.68|56.08|55.68|56.08|55.68|1
1740458340000|2025-02-25 04:39:00|56.07|55.67|56.01|55.61|56.07|55.67|56|55.6|7
1740458350000|2025-02-25 04:39:10|55.98|55.58|56.02|55.62|56.02|55.62|55.95|55.55|6
1740458360000|2025-02-25 04:39:20|56.04|55.64|56.02|55.62|56.04|55.64|56.02|55.62|7
1740458370000|2025-02-25 04:39:30|55.97|55.57|55.97|55.57|55.97|55.57|55.97|55.57|1
1740458380000|2025-02-25 04:39:40|55.96|55.56|55.98|55.58|55.98|55.58|55.93|55.53|8
1740458400000|2025-02-25 04:40:00|55.99|55.59|56|55.6|56|55.6|55.99|55.59|4
1740458410000|2025-02-25 04:40:10|56.02|55.62|56.04|55.64|56.04|55.64|56|55.6|7
1740458420000|2025-02-25 04:40:20|56.05|55.65|56.09|55.69|56.12|55.72|56.05|55.65|8
1740458430000|2025-02-25 04:40:30|56.1|55.7|56.1|55.7|56.1|55.7|56.09|55.69|3
1740458450000|2025-02-25 04:40:50|56.19|55.79|56.2|55.8|56.2|55.8|56.19|55.79|2
1740458460000|2025-02-25 04:41:00|56.19|55.79|56.25|55.85|56.25|55.85|56.19|55.79|4
1740458470000|2025-02-25 04:41:10|56.26|55.86|56.2|55.8|56.26|55.86|56.15|55.75|10
1740458480000|2025-02-25 04:41:20|56.18|55.78|56.18|55.78|56.21|55.81|56.18|55.78|5
1740458490000|2025-02-25 04:41:30|56.17|55.77|56.11|55.71|56.17|55.77|56.1|55.7|16
1740458500000|2025-02-25 04:41:40|56.1|55.7|56.06|55.66|56.1|55.7|56.01|55.61|10
1740458510000|2025-02-25 04:41:50|56.07|55.67|56.1|55.7|56.1|55.7|56.07|55.67|2
1740458520000|2025-02-25 04:42:00|56.11|55.71|56.07|55.67|56.11|55.71|56.03|55.63|9
1740458530000|2025-02-25 04:42:10|56.08|55.68|56.1|55.7|56.1|55.7|56.08|55.68|3
1740458540000|2025-02-25 04:42:20|56.13|55.73|56.18|55.78|56.18|55.78|56.13|55.73|5
1740458550000|2025-02-25 04:42:30|56.22|55.82|56.22|55.82|56.22|55.82|56.22|55.82|1
1740458560000|2025-02-25 04:42:40|56.21|55.81|56.2|55.8|56.22|55.82|56.19|55.79|7
1740458570000|2025-02-25 04:42:50|56.16|55.76|56.16|55.76|56.16|55.76|56.15|55.75|7
1740458580000|2025-02-25 04:43:00|56.17|55.77|56.21|55.81|56.21|55.81|56.17|55.77|3
1740458590000|2025-02-25 04:43:10|56.23|55.83|56.24|55.84|56.24|55.84|56.23|55.83|4
1740458600000|2025-02-25 04:43:20|56.22|55.82|56.23|55.83|56.23|55.83|56.22|55.82|6
1740458610000|2025-02-25 04:43:30|56.21|55.81|56.15|55.75|56.21|55.81|56.14|55.74|9
1740458620000|2025-02-25 04:43:40|56.17|55.77|56.2|55.8|56.2|55.8|56.14|55.74|6
1740458640000|2025-02-25 04:44:00|56.21|55.81|56.14|55.74|56.21|55.81|56.14|55.74|10
1740458650000|2025-02-25 04:44:10|56.15|55.75|56.21|55.81|56.21|55.81|56.15|55.75|8
1740458660000|2025-02-25 04:44:20|56.22|55.82|56.22|55.82|56.22|55.82|56.21|55.81|3
1740458670000|2025-02-25 04:44:30|56.21|55.81|56.12|55.72|56.21|55.81|56.12|55.72|14
1740458680000|2025-02-25 04:44:40|56.18|55.78|56.19|55.79|56.2|55.8|56.15|55.75|10
1740458690000|2025-02-25 04:44:50|56.18|55.78|56.1|55.7|56.18|55.78|56.1|55.7|9
1740458700000|2025-02-25 04:45:00|56.09|55.69|55.99|55.59|56.09|55.69|55.98|55.58|11
1740458710000|2025-02-25 04:45:10|55.97|55.57|55.96|55.56|55.98|55.58|55.93|55.53|6
1740458720000|2025-02-25 04:45:20|55.97|55.57|55.98|55.58|55.98|55.58|55.97|55.57|2
1740458730000|2025-02-25 04:45:30|55.94|55.54|55.91|55.51|55.94|55.54|55.91|55.51|3
1740458740000|2025-02-25 04:45:40|55.92|55.52|55.9|55.5|55.97|55.57|55.9|55.5|14
1740458750000|2025-02-25 04:45:50|55.91|55.51|55.99|55.59|55.99|55.59|55.91|55.51|5
1740458760000|2025-02-25 04:46:00|56|55.6|55.96|55.56|56|55.6|55.96|55.56|11
1740458780000|2025-02-25 04:46:20|55.97|55.57|55.97|55.57|55.97|55.57|55.97|55.57|1
1740458790000|2025-02-25 04:46:30|55.95|55.55|55.95|55.55|55.95|55.55|55.92|55.52|3
1740458800000|2025-02-25 04:46:40|55.94|55.54|55.94|55.54|55.94|55.54|55.94|55.54|1
1740458810000|2025-02-25 04:46:50|55.95|55.55|55.96|55.56|55.96|55.56|55.94|55.54|4
1740458820000|2025-02-25 04:47:00|55.94|55.54|55.93|55.53|55.95|55.55|55.93|55.53|3
1740458830000|2025-02-25 04:47:10|55.94|55.54|55.92|55.52|55.94|55.54|55.92|55.52|3
1740458840000|2025-02-25 04:47:20|55.91|55.51|55.91|55.51|55.91|55.51|55.91|55.51|1
1740458850000|2025-02-25 04:47:30|55.9|55.5|55.89|55.49|55.9|55.5|55.89|55.49|2
1740458870000|2025-02-25 04:47:50|55.88|55.48|55.91|55.51|55.91|55.51|55.88|55.48|2
1740458880000|2025-02-25 04:48:00|55.9|55.5|55.9|55.5|55.9|55.5|55.9|55.5|1
1740458890000|2025-02-25 04:48:10|55.91|55.51|55.98|55.58|55.99|55.59|55.91|55.51|5
1740458900000|2025-02-25 04:48:20|55.97|55.57|55.97|55.57|55.99|55.59|55.95|55.55|12
1740458910000|2025-02-25 04:48:30|55.96|55.56|55.92|55.52|55.98|55.58|55.9|55.5|14
1740458920000|2025-02-25 04:48:40|55.98|55.58|55.95|55.55|55.98|55.58|55.93|55.53|11
1740458930000|2025-02-25 04:48:50|55.94|55.54|55.91|55.51|55.94|55.54|55.9|55.5|3
1740458940000|2025-02-25 04:49:00|55.92|55.52|55.92|55.52|55.92|55.52|55.92|55.52|1
1740458950000|2025-02-25 04:49:10|55.91|55.51|55.97|55.57|55.97|55.57|55.91|55.51|9
1740458960000|2025-02-25 04:49:20|55.98|55.58|56|55.6|56|55.6|55.97|55.57|6
1740458970000|2025-02-25 04:49:30|56.03|55.63|56.11|55.71|56.11|55.71|56.01|55.61|12
1740458980000|2025-02-25 04:49:40|56.12|55.72|56.13|55.73|56.13|55.73|56.12|55.72|2
1740458990000|2025-02-25 04:49:50|56.08|55.68|56.06|55.66|56.08|55.68|56.03|55.63|6
1740459000000|2025-02-25 04:50:00|56.07|55.67|56.13|55.73|56.16|55.76|56.06|55.66|15
1740459010000|2025-02-25 04:50:10|56.15|55.75|56.18|55.78|56.21|55.81|56.13|55.73|12
1740459020000|2025-02-25 04:50:20|56.16|55.76|56.15|55.75|56.16|55.76|56.12|55.72|7
1740459030000|2025-02-25 04:50:30|56.16|55.76|56.16|55.76|56.16|55.76|56.16|55.76|1
1740459040000|2025-02-25 04:50:40|56.17|55.77|56.16|55.76|56.17|55.77|56.13|55.73|8
1740459050000|2025-02-25 04:50:50|56.15|55.75|56.14|55.74|56.15|55.75|56.14|55.74|2
1740459060000|2025-02-25 04:51:00|56.19|55.79|56.2|55.8|56.2|55.8|56.19|55.79|2
1740459070000|2025-02-25 04:51:10|56.19|55.79|56.29|55.89|56.3|55.9|56.19|55.79|8
1740459080000|2025-02-25 04:51:20|56.31|55.91|56.31|55.91|56.31|55.91|56.24|55.84|10
1740459090000|2025-02-25 04:51:30|56.3|55.9|56.22|55.82|56.3|55.9|56.15|55.75|7
1740459100000|2025-02-25 04:51:40|56.23|55.83|56.26|55.86|56.26|55.86|56.23|55.83|2
1740459110000|2025-02-25 04:51:50|56.3|55.9|56.28|55.88|56.31|55.91|56.24|55.84|6
1740459120000|2025-02-25 04:52:00|56.29|55.89|56.3|55.9|56.3|55.9|56.29|55.89|2
1740459130000|2025-02-25 04:52:10|56.31|55.91|56.31|55.91|56.31|55.91|56.31|55.91|1
1740459150000|2025-02-25 04:52:30|56.32|55.92|56.32|55.92|56.32|55.92|56.32|55.92|1
1740459170000|2025-02-25 04:52:50|56.33|55.93|56.33|55.93|56.33|55.93|56.33|55.93|1
1740459180000|2025-02-25 04:53:00|56.31|55.91|56.3|55.9|56.31|55.91|56.28|55.88|4
1740459190000|2025-02-25 04:53:10|56.29|55.89|56.3|55.9|56.3|55.9|56.29|55.89|4
1740459200000|2025-02-25 04:53:20|56.31|55.91|56.31|55.91|56.31|55.91|56.31|55.91|1
1740459210000|2025-02-25 04:53:30|56.32|55.92|56.32|55.92|56.32|55.92|56.32|55.92|1
1740459220000|2025-02-25 04:53:40|56.31|55.91|56.31|55.91|56.31|55.91|56.31|55.91|1
1740459230000|2025-02-25 04:53:50|56.32|55.92|56.3|55.9|56.32|55.92|56.29|55.89|4
1740459240000|2025-02-25 04:54:00|56.31|55.91|56.27|55.87|56.31|55.91|56.27|55.87|3
1740459250000|2025-02-25 04:54:10|56.28|55.88|56.28|55.88|56.28|55.88|56.28|55.88|1
1740459260000|2025-02-25 04:54:20|56.23|55.83|56.24|55.84|56.25|55.85|56.23|55.83|4
1740459270000|2025-02-25 04:54:30|56.25|55.85|56.26|55.86|56.26|55.86|56.25|55.85|2
1740459280000|2025-02-25 04:54:40|56.27|55.87|56.29|55.89|56.29|55.89|56.27|55.87|3
1740459290000|2025-02-25 04:54:50|56.31|55.91|56.35|55.95|56.35|55.95|56.3|55.9|8
1740459300000|2025-02-25 04:55:00|56.36|55.96|56.36|55.96|56.36|55.96|56.36|55.96|1
1740459310000|2025-02-25 04:55:10|56.35|55.95|56.33|55.93|56.36|55.96|56.31|55.91|8
1740459320000|2025-02-25 04:55:20|56.32|55.92|56.35|55.95|56.39|55.99|56.32|55.92|10
1740459330000|2025-02-25 04:55:30|56.36|55.96|56.39|55.99|56.39|55.99|56.35|55.95|6
1740459340000|2025-02-25 04:55:40|56.38|55.98|56.35|55.95|56.39|55.99|56.33|55.93|8
1740459350000|2025-02-25 04:55:50|56.36|55.96|56.37|55.97|56.37|55.97|56.35|55.95|4
1740459360000|2025-02-25 04:56:00|56.34|55.94|56.34|55.94|56.34|55.94|56.33|55.93|3
1740459370000|2025-02-25 04:56:10|56.35|55.95|56.35|55.95|56.35|55.95|56.35|55.95|1
1740459380000|2025-02-25 04:56:20|56.33|55.93|56.29|55.89|56.33|55.93|56.28|55.88|7
1740459390000|2025-02-25 04:56:30|56.3|55.9|56.29|55.89|56.31|55.91|56.26|55.86|9
1740459400000|2025-02-25 04:56:40|56.3|55.9|56.31|55.91|56.31|55.91|56.3|55.9|2
1740459410000|2025-02-25 04:56:50|56.32|55.92|56.36|55.96|56.36|55.96|56.32|55.92|2
1740459420000|2025-02-25 04:57:00|56.37|55.97|56.38|55.98|56.39|55.99|56.34|55.94|10
1740459430000|2025-02-25 04:57:10|56.39|55.99|56.34|55.94|56.39|55.99|56.34|55.94|9
1740459440000|2025-02-25 04:57:20|56.33|55.93|56.23|55.83|56.33|55.93|56.2|55.8|14
1740459450000|2025-02-25 04:57:30|56.22|55.82|56.21|55.81|56.24|55.84|56.21|55.81|5
1740459460000|2025-02-25 04:57:40|56.24|55.84|56.22|55.82|56.27|55.87|56.22|55.82|14
1740459470000|2025-02-25 04:57:50|56.23|55.83|56.2|55.8|56.23|55.83|56.19|55.79|3
1740459480000|2025-02-25 04:58:00|56.21|55.81|56.21|55.81|56.21|55.81|56.19|55.79|3
1740459490000|2025-02-25 04:58:10|56.17|55.77|56.15|55.75|56.21|55.81|56.14|55.74|9
1740459500000|2025-02-25 04:58:20|56.16|55.76|56.15|55.75|56.16|55.76|56.14|55.74|6
1740459510000|2025-02-25 04:58:30|56.16|55.76|56.16|55.76|56.16|55.76|56.15|55.75|3
1740459520000|2025-02-25 04:58:40|56.14|55.74|56.15|55.75|56.15|55.75|56.14|55.74|2
1740459530000|2025-02-25 04:58:50|56.16|55.76|56.16|55.76|56.16|55.76|56.16|55.76|1
1740459560000|2025-02-25 04:59:20|56.15|55.75|56.13|55.73|56.16|55.76|56.13|55.73|7
1740459570000|2025-02-25 04:59:30|56.14|55.74|56.07|55.67|56.14|55.74|56.06|55.66|5
1740459580000|2025-02-25 04:59:40|56.08|55.68|56.03|55.63|56.08|55.68|56.03|55.63|2
1740459590000|2025-02-25 04:59:50|56.04|55.64|56.05|55.65|56.05|55.65|56.04|55.64|2
1740459600000|2025-02-25 05:00:00|56.04|55.64|55.95|55.55|56.04|55.64|55.95|55.55|6
1740459610000|2025-02-25 05:00:10|55.96|55.56|55.96|55.56|55.97|55.57|55.96|55.56|3
1740459620000|2025-02-25 05:00:20|55.95|55.55|56|55.6|56.04|55.64|55.93|55.53|10
1740459630000|2025-02-25 05:00:30|56.01|55.61|55.97|55.57|56.01|55.61|55.96|55.56|7
1740459640000|2025-02-25 05:00:40|55.98|55.58|55.98|55.58|55.98|55.58|55.97|55.57|3
1740459650000|2025-02-25 05:00:50|55.99|55.59|55.95|55.55|55.99|55.59|55.95|55.55|2
1740459660000|2025-02-25 05:01:00|55.96|55.56|55.96|55.56|55.96|55.56|55.96|55.56|1
1740459670000|2025-02-25 05:01:10|55.97|55.57|55.96|55.56|55.97|55.57|55.95|55.55|3
1740459690000|2025-02-25 05:01:30|55.97|55.57|55.95|55.55|55.97|55.57|55.95|55.55|4
1740459700000|2025-02-25 05:01:40|55.96|55.56|55.94|55.54|55.96|55.56|55.94|55.54|2
1740459710000|2025-02-25 05:01:50|55.95|55.55|55.95|55.55|55.95|55.55|55.94|55.54|3
1740459720000|2025-02-25 05:02:00|55.96|55.56|55.96|55.56|55.96|55.56|55.96|55.56|1
1740459730000|2025-02-25 05:02:10|55.95|55.55|55.93|55.53|55.95|55.55|55.93|55.53|5
1740459750000|2025-02-25 05:02:30|55.77|55.37|55.77|55.37|55.78|55.38|55.77|55.37|3
1740459760000|2025-02-25 05:02:40|55.76|55.36|55.77|55.37|55.79|55.39|55.76|55.36|8
1740459770000|2025-02-25 05:02:50|55.79|55.39|55.8|55.4|55.8|55.4|55.79|55.39|8
1740459780000|2025-02-25 05:03:00|55.74|55.34|55.78|55.38|55.78|55.38|55.74|55.34|8
1740459790000|2025-02-25 05:03:10|55.79|55.39|55.88|55.48|55.88|55.48|55.79|55.39|5
1740459800000|2025-02-25 05:03:20|55.89|55.49|55.93|55.53|55.98|55.58|55.89|55.49|4
1740459810000|2025-02-25 05:03:30|55.94|55.54|56.01|55.61|56.01|55.61|55.94|55.54|6
1740459820000|2025-02-25 05:03:40|56|55.6|56.02|55.62|56.02|55.62|56|55.6|2
1740459830000|2025-02-25 05:03:50|56.01|55.61|56.02|55.62|56.03|55.63|56.01|55.61|5
1740459840000|2025-02-25 05:04:00|56.01|55.61|56.07|55.67|56.08|55.68|56.01|55.61|7
1740459850000|2025-02-25 05:04:10|56.09|55.69|56.1|55.7|56.1|55.7|56.07|55.67|9
1740459860000|2025-02-25 05:04:20|56.11|55.71|56.07|55.67|56.11|55.71|56.07|55.67|6
1740459870000|2025-02-25 05:04:30|56.06|55.66|56.06|55.66|56.09|55.69|56.06|55.66|9
1740459880000|2025-02-25 05:04:40|55.99|55.59|56.02|55.62|56.02|55.62|55.99|55.59|10
1740459890000|2025-02-25 05:04:50|56.01|55.61|56.06|55.66|56.06|55.66|56.01|55.61|4
1740459900000|2025-02-25 05:05:00|56.03|55.63|56|55.6|56.03|55.63|56|55.6|5
1740459910000|2025-02-25 05:05:10|56.01|55.61|56.04|55.64|56.04|55.64|56.01|55.61|3
1740459920000|2025-02-25 05:05:20|56.05|55.65|56.07|55.67|56.07|55.67|56.05|55.65|3
1740459930000|2025-02-25 05:05:30|56.08|55.68|56.17|55.77|56.17|55.77|56.08|55.68|6
1740459940000|2025-02-25 05:05:40|56.18|55.78|56.18|55.78|56.18|55.78|56.18|55.78|1
1740459950000|2025-02-25 05:05:50|56.2|55.8|56.28|55.88|56.28|55.88|56.2|55.8|9
1740459960000|2025-02-25 05:06:00|56.29|55.89|56.35|55.95|56.35|55.95|56.29|55.89|6
1740459970000|2025-02-25 05:06:10|56.38|55.98|56.39|55.99|56.4|56|56.38|55.98|7
1740459980000|2025-02-25 05:06:20|56.4|56|56.39|55.99|56.4|56|56.39|55.99|2
1740459990000|2025-02-25 05:06:30|56.38|55.98|56.35|55.95|56.38|55.98|56.33|55.93|12
1740460000000|2025-02-25 05:06:40|56.36|55.96|56.32|55.92|56.36|55.96|56.32|55.92|7
1740460010000|2025-02-25 05:06:50|56.33|55.93|56.33|55.93|56.33|55.93|56.33|55.93|1
1740460020000|2025-02-25 05:07:00|56.28|55.88|56.28|55.88|56.3|55.9|56.28|55.88|4
1740460030000|2025-02-25 05:07:10|56.27|55.87|56.29|55.89|56.29|55.89|56.21|55.81|11
1740460040000|2025-02-25 05:07:20|56.28|55.88|56.3|55.9|56.32|55.92|56.28|55.88|4
1740460050000|2025-02-25 05:07:30|56.32|55.92|56.22|55.82|56.32|55.92|56.22|55.82|9
1740460060000|2025-02-25 05:07:40|56.23|55.83|56.29|55.89|56.29|55.89|56.23|55.83|5
1740460070000|2025-02-25 05:07:50|56.3|55.9|56.38|55.98|56.38|55.98|56.3|55.9|6
1740460080000|2025-02-25 05:08:00|56.37|55.97|56.34|55.94|56.37|55.97|56.3|55.9|12
1740460090000|2025-02-25 05:08:10|56.33|55.93|56.27|55.87|56.33|55.93|56.27|55.87|5
1740460100000|2025-02-25 05:08:20|56.28|55.88|56.29|55.89|56.29|55.89|56.28|55.88|2
1740460110000|2025-02-25 05:08:30|56.3|55.9|56.3|55.9|56.3|55.9|56.3|55.9|1
1740460120000|2025-02-25 05:08:40|56.29|55.89|56.29|55.89|56.29|55.89|56.29|55.89|1
1740460130000|2025-02-25 05:08:50|56.3|55.9|56.3|55.9|56.3|55.9|56.3|55.9|1
1740460140000|2025-02-25 05:09:00|56.29|55.89|56.11|55.71|56.29|55.89|56.11|55.71|11
1740460150000|2025-02-25 05:09:10|56.12|55.72|56.03|55.63|56.12|55.72|56.01|55.61|14
1740460160000|2025-02-25 05:09:20|56.05|55.65|56.1|55.7|56.1|55.7|56.04|55.64|8
1740460170000|2025-02-25 05:09:30|56.09|55.69|56.03|55.63|56.09|55.69|56.03|55.63|10
1740460180000|2025-02-25 05:09:40|56.06|55.66|56.08|55.68|56.08|55.68|56.06|55.66|3
1740460190000|2025-02-25 05:09:50|56.09|55.69|56.09|55.69|56.1|55.7|56.09|55.69|5
1740460200000|2025-02-25 05:10:00|56.1|55.7|56.09|55.69|56.11|55.71|56.09|55.69|8
1740460210000|2025-02-25 05:10:10|56.1|55.7|56.1|55.7|56.1|55.7|56.09|55.69|3
1740460220000|2025-02-25 05:10:20|56.09|55.69|56.09|55.69|56.09|55.69|56.09|55.69|1
1740460230000|2025-02-25 05:10:30|56.1|55.7|56.1|55.7|56.1|55.7|56.1|55.7|1
1740460240000|2025-02-25 05:10:40|56.11|55.71|56.09|55.69|56.11|55.71|56.09|55.69|3
1740460250000|2025-02-25 05:10:50|56.1|55.7|56.15|55.75|56.16|55.76|56.1|55.7|7
1740460260000|2025-02-25 05:11:00|56.16|55.76|56.19|55.79|56.19|55.79|56.13|55.73|11
1740460270000|2025-02-25 05:11:10|56.22|55.82|56.29|55.89|56.29|55.89|56.22|55.82|6
1740460280000|2025-02-25 05:11:20|56.3|55.9|56.31|55.91|56.31|55.91|56.3|55.9|2
1740460290000|2025-02-25 05:11:30|56.3|55.9|56.35|55.95|56.38|55.98|56.3|55.9|13
1740460300000|2025-02-25 05:11:40|56.36|55.96|56.37|55.97|56.38|55.98|56.35|55.95|8
1740460310000|2025-02-25 05:11:50|56.36|55.96|56.38|55.98|56.4|56|56.32|55.92|12
1740460320000|2025-02-25 05:12:00|56.39|55.99|56.38|55.98|56.39|55.99|56.31|55.91|10
1740460330000|2025-02-25 05:12:10|56.39|55.99|56.35|55.95|56.39|55.99|56.35|55.95|2
1740460340000|2025-02-25 05:12:20|56.36|55.96|56.36|55.96|56.36|55.96|56.36|55.96|1
1740460350000|2025-02-25 05:12:30|56.37|55.97|56.37|55.97|56.37|55.97|56.37|55.97|1
1740460360000|2025-02-25 05:12:40|56.33|55.93|56.34|55.94|56.34|55.94|56.33|55.93|2
1740460370000|2025-02-25 05:12:50|56.35|55.95|56.35|55.95|56.35|55.95|56.35|55.95|1
1740460380000|2025-02-25 05:13:00|56.36|55.96|56.31|55.91|56.36|55.96|56.31|55.91|5
1740460390000|2025-02-25 05:13:10|56.3|55.9|56.37|55.97|56.37|55.97|56.3|55.9|6
1740460400000|2025-02-25 05:13:20|56.38|55.98|56.36|55.96|56.38|55.98|56.36|55.96|7
1740460410000|2025-02-25 05:13:30|56.35|55.95|56.36|55.96|56.37|55.97|56.29|55.89|14
1740460420000|2025-02-25 05:13:40|56.38|55.98|56.38|55.98|56.38|55.98|56.38|55.98|1
1740460430000|2025-02-25 05:13:50|56.39|55.99|56.39|55.99|56.39|55.99|56.38|55.98|3
1740460440000|2025-02-25 05:14:00|56.38|55.98|56.39|55.99|56.39|55.99|56.37|55.97|5
1740460450000|2025-02-25 05:14:10|56.4|56|56.41|56.01|56.41|56.01|56.39|55.99|4
1740460460000|2025-02-25 05:14:20|56.4|56|56.4|56|56.41|56.01|56.4|56|3
1740460470000|2025-02-25 05:14:30|56.39|55.99|56.36|55.96|56.39|55.99|56.36|55.96|4
1740460480000|2025-02-25 05:14:40|56.37|55.97|56.38|55.98|56.38|55.98|56.37|55.97|2
1740460490000|2025-02-25 05:14:50|56.39|55.99|56.39|55.99|56.4|56|56.39|55.99|3
1740460500000|2025-02-25 05:15:00|56.38|55.98|56.37|55.97|56.38|55.98|56.32|55.92|10
1740460510000|2025-02-25 05:15:10|56.36|55.96|56.43|56.03|56.43|56.03|56.36|55.96|9
1740460520000|2025-02-25 05:15:20|56.44|56.04|56.44|56.04|56.44|56.04|56.44|56.04|1
1740460530000|2025-02-25 05:15:30|56.45|56.05|56.5|56.1|56.5|56.1|56.45|56.05|6
1740460540000|2025-02-25 05:15:40|56.51|56.11|56.57|56.17|56.57|56.17|56.51|56.11|13
1740460550000|2025-02-25 05:15:50|56.56|56.16|56.52|56.12|56.56|56.16|56.48|56.08|11
1740460560000|2025-02-25 05:16:00|56.51|56.11|56.47|56.07|56.51|56.11|56.46|56.06|6
1740460570000|2025-02-25 05:16:10|56.46|56.06|56.47|56.07|56.47|56.07|56.4|56|12
1740460580000|2025-02-25 05:16:20|56.49|56.09|56.49|56.09|56.49|56.09|56.48|56.08|3
1740460600000|2025-02-25 05:16:40|56.5|56.1|56.56|56.16|56.56|56.16|56.5|56.1|9
1740460610000|2025-02-25 05:16:50|56.57|56.17|56.59|56.19|56.59|56.19|56.57|56.17|5
1740460620000|2025-02-25 05:17:00|56.58|56.18|56.59|56.19|56.61|56.21|56.58|56.18|5
1740460630000|2025-02-25 05:17:10|56.62|56.22|56.62|56.22|56.63|56.23|56.62|56.22|3
1740460640000|2025-02-25 05:17:20|56.63|56.23|56.64|56.24|56.66|56.26|56.56|56.16|16
1740460650000|2025-02-25 05:17:30|56.63|56.23|56.61|56.21|56.67|56.27|56.61|56.21|9
1740460660000|2025-02-25 05:17:40|56.6|56.2|56.63|56.23|56.68|56.28|56.6|56.2|8
1740460670000|2025-02-25 05:17:50|56.62|56.22|56.58|56.18|56.62|56.22|56.57|56.17|7
1740460680000|2025-02-25 05:18:00|56.59|56.19|56.54|56.14|56.62|56.22|56.54|56.14|5
1740460690000|2025-02-25 05:18:10|56.53|56.13|56.48|56.08|56.53|56.13|56.47|56.07|5
1740460700000|2025-02-25 05:18:20|56.47|56.07|56.47|56.07|56.48|56.08|56.47|56.07|5
1740460710000|2025-02-25 05:18:30|56.48|56.08|56.55|56.15|56.55|56.15|56.47|56.07|7
1740460720000|2025-02-25 05:18:40|56.57|56.17|56.53|56.13|56.57|56.17|56.52|56.12|7
1740460730000|2025-02-25 05:18:50|56.52|56.12|56.56|56.16|56.57|56.17|56.52|56.12|5
1740460740000|2025-02-25 05:19:00|56.57|56.17|56.49|56.09|56.57|56.17|56.49|56.09|7
1740460750000|2025-02-25 05:19:10|56.48|56.08|56.48|56.08|56.49|56.09|56.48|56.08|5
1740460760000|2025-02-25 05:19:20|56.49|56.09|56.54|56.14|56.55|56.15|56.49|56.09|9
1740460770000|2025-02-25 05:19:30|56.53|56.13|56.52|56.12|56.53|56.13|56.52|56.12|2
1740460780000|2025-02-25 05:19:40|56.55|56.15|56.57|56.17|56.57|56.17|56.54|56.14|6
1740460790000|2025-02-25 05:19:50|56.59|56.19|56.58|56.18|56.59|56.19|56.58|56.18|2
1740460800000|2025-02-25 05:20:00|56.57|56.17|56.57|56.17|56.57|56.17|56.57|56.17|1
1740460810000|2025-02-25 05:20:10|56.66|56.26|56.65|56.25|56.66|56.26|56.65|56.25|2
1740460820000|2025-02-25 05:20:20|56.64|56.24|56.66|56.26|56.66|56.26|56.62|56.22|8
1740460830000|2025-02-25 05:20:30|56.67|56.27|56.68|56.28|56.68|56.28|56.67|56.27|2
1740460840000|2025-02-25 05:20:40|56.67|56.27|56.68|56.28|56.68|56.28|56.6|56.2|9
1740460850000|2025-02-25 05:20:50|56.67|56.27|56.68|56.28|56.69|56.29|56.67|56.27|5
1740460860000|2025-02-25 05:21:00|56.69|56.29|56.68|56.28|56.69|56.29|56.68|56.28|2
1740460870000|2025-02-25 05:21:10|56.67|56.27|56.69|56.29|56.7|56.3|56.67|56.27|4
1740460880000|2025-02-25 05:21:20|56.7|56.3|56.68|56.28|56.7|56.3|56.67|56.27|7
1740460890000|2025-02-25 05:21:30|56.67|56.27|56.64|56.24|56.67|56.27|56.64|56.24|4
1740460900000|2025-02-25 05:21:40|56.63|56.23|56.66|56.26|56.66|56.26|56.62|56.22|4
1740460910000|2025-02-25 05:21:50|56.67|56.27|56.63|56.23|56.68|56.28|56.63|56.23|9
1740460920000|2025-02-25 05:22:00|56.62|56.22|56.59|56.19|56.62|56.22|56.57|56.17|7
1740460930000|2025-02-25 05:22:10|56.6|56.2|56.59|56.19|56.6|56.2|56.59|56.19|4
1740460940000|2025-02-25 05:22:20|56.58|56.18|56.51|56.11|56.6|56.2|56.51|56.11|8
1740460950000|2025-02-25 05:22:30|56.5|56.1|56.51|56.11|56.51|56.11|56.5|56.1|6
1740460960000|2025-02-25 05:22:40|56.5|56.1|56.51|56.11|56.51|56.11|56.5|56.1|2
1740460970000|2025-02-25 05:22:50|56.52|56.12|56.54|56.14|56.56|56.16|56.51|56.11|8
1740460980000|2025-02-25 05:23:00|56.58|56.18|56.59|56.19|56.6|56.2|56.58|56.18|4
1740460990000|2025-02-25 05:23:10|56.62|56.22|56.67|56.27|56.68|56.28|56.62|56.22|6
1740461000000|2025-02-25 05:23:20|56.66|56.26|56.64|56.24|56.69|56.29|56.64|56.24|14
1740461010000|2025-02-25 05:23:30|56.62|56.22|56.59|56.19|56.62|56.22|56.59|56.19|4
1740461020000|2025-02-25 05:23:40|56.6|56.2|56.6|56.2|56.6|56.2|56.6|56.2|1
1740461040000|2025-02-25 05:24:00|56.59|56.19|56.57|56.17|56.59|56.19|56.54|56.14|8
1740461050000|2025-02-25 05:24:10|56.58|56.18|56.6|56.2|56.6|56.2|56.58|56.18|5
1740461060000|2025-02-25 05:24:20|56.59|56.19|56.59|56.19|56.59|56.19|56.59|56.19|1
1740461070000|2025-02-25 05:24:30|56.6|56.2|56.6|56.2|56.6|56.2|56.6|56.2|1
1740461080000|2025-02-25 05:24:40|56.59|56.19|56.6|56.2|56.6|56.2|56.59|56.19|2
1740461090000|2025-02-25 05:24:50|56.59|56.19|56.59|56.19|56.59|56.19|56.59|56.19|1
1740461100000|2025-02-25 05:25:00|56.6|56.2|56.6|56.2|56.6|56.2|56.6|56.2|1
1740461110000|2025-02-25 05:25:10|56.58|56.18|56.59|56.19|56.59|56.19|56.58|56.18|2
1740461120000|2025-02-25 05:25:20|56.6|56.2|56.6|56.2|56.6|56.2|56.6|56.2|1
1740461140000|2025-02-25 05:25:40|56.61|56.21|56.55|56.15|56.61|56.21|56.55|56.15|4
1740461150000|2025-02-25 05:25:50|56.53|56.13|56.52|56.12|56.53|56.13|56.52|56.12|2
1740461160000|2025-02-25 05:26:00|56.51|56.11|56.52|56.12|56.53|56.13|56.48|56.08|7
1740461180000|2025-02-25 05:26:20|56.42|56.02|56.41|56.01|56.42|56.02|56.41|56.01|2
1740461190000|2025-02-25 05:26:30|56.4|56|56.43|56.03|56.44|56.04|56.4|56|5
1740461200000|2025-02-25 05:26:40|56.42|56.02|56.44|56.04|56.45|56.05|56.39|55.99|10
1740461210000|2025-02-25 05:26:50|56.43|56.03|56.41|56.01|56.43|56.03|56.4|56|4
1740461220000|2025-02-25 05:27:00|56.46|56.06|56.43|56.03|56.46|56.06|56.43|56.03|3
1740461230000|2025-02-25 05:27:10|56.38|55.98|56.43|56.03|56.46|56.06|56.38|55.98|7
1740461240000|2025-02-25 05:27:20|56.42|56.02|56.49|56.09|56.49|56.09|56.42|56.02|6
1740461250000|2025-02-25 05:27:30|56.52|56.12|56.42|56.02|56.52|56.12|56.42|56.02|13
1740461260000|2025-02-25 05:27:40|56.41|56.01|56.41|56.01|56.41|56.01|56.41|56.01|1
1740461270000|2025-02-25 05:27:50|56.44|56.04|56.47|56.07|56.47|56.07|56.44|56.04|2
1740461280000|2025-02-25 05:28:00|56.46|56.06|56.42|56.02|56.46|56.06|56.42|56.02|8
1740461300000|2025-02-25 05:28:20|56.43|56.03|56.43|56.03|56.43|56.03|56.43|56.03|1
1740461310000|2025-02-25 05:28:30|56.38|55.98|56.41|56.01|56.41|56.01|56.38|55.98|4
1740461320000|2025-02-25 05:28:40|56.42|56.02|56.41|56.01|56.42|56.02|56.41|56.01|4
1740461330000|2025-02-25 05:28:50|56.42|56.02|56.42|56.02|56.42|56.02|56.42|56.02|1
1740461340000|2025-02-25 05:29:00|56.39|55.99|56.4|56|56.4|56|56.38|55.98|4
1740461350000|2025-02-25 05:29:10|56.41|56.01|56.45|56.05|56.45|56.05|56.41|56.01|4
1740461360000|2025-02-25 05:29:20|56.48|56.08|56.48|56.08|56.49|56.09|56.48|56.08|5
1740461370000|2025-02-25 05:29:30|56.49|56.09|56.5|56.1|56.5|56.1|56.49|56.09|2
1740461380000|2025-02-25 05:29:40|56.44|56.04|56.47|56.07|56.48|56.08|56.44|56.04|3
1740461390000|2025-02-25 05:29:50|56.48|56.08|56.41|56.01|56.48|56.08|56.41|56.01|10
1740461400000|2025-02-25 05:30:00|56.44|56.04|56.49|56.09|56.49|56.09|56.4|56|8
1740461410000|2025-02-25 05:30:10|56.5|56.1|56.51|56.11|56.51|56.11|56.5|56.1|2
1740461430000|2025-02-25 05:30:30|56.5|56.1|56.5|56.1|56.5|56.1|56.47|56.07|5
1740461440000|2025-02-25 05:30:40|56.51|56.11|56.51|56.11|56.52|56.12|56.5|56.1|5
1740461450000|2025-02-25 05:30:50|56.53|56.13|56.52|56.12|56.53|56.13|56.51|56.11|6
1740461460000|2025-02-25 05:31:00|56.53|56.13|56.61|56.21|56.61|56.21|56.53|56.13|5
1740461470000|2025-02-25 05:31:10|56.59|56.19|56.58|56.18|56.59|56.19|56.54|56.14|5
1740461480000|2025-02-25 05:31:20|56.57|56.17|56.6|56.2|56.6|56.2|56.57|56.17|4
1740461490000|2025-02-25 05:31:30|56.61|56.21|56.61|56.21|56.61|56.21|56.61|56.21|1
1740461500000|2025-02-25 05:31:40|56.6|56.2|56.6|56.2|56.6|56.2|56.6|56.2|1
1740461510000|2025-02-25 05:31:50|56.61|56.21|56.6|56.2|56.61|56.21|56.6|56.2|2
1740461520000|2025-02-25 05:32:00|56.61|56.21|56.6|56.2|56.61|56.21|56.6|56.2|6
1740461530000|2025-02-25 05:32:10|56.61|56.21|56.54|56.14|56.61|56.21|56.54|56.14|5
1740461540000|2025-02-25 05:32:20|56.53|56.13|56.5|56.1|56.53|56.13|56.49|56.09|6
1740461550000|2025-02-25 05:32:30|56.51|56.11|56.51|56.11|56.51|56.11|56.51|56.11|1
1740461560000|2025-02-25 05:32:40|56.52|56.12|56.6|56.2|56.61|56.21|56.52|56.12|9
1740461570000|2025-02-25 05:32:50|56.61|56.21|56.61|56.21|56.61|56.21|56.61|56.21|1
1740461580000|2025-02-25 05:33:00|56.6|56.2|56.6|56.2|56.6|56.2|56.55|56.15|6
1740461590000|2025-02-25 05:33:10|56.61|56.21|56.56|56.16|56.61|56.21|56.55|56.15|4
1740461600000|2025-02-25 05:33:20|56.55|56.15|56.55|56.15|56.56|56.16|56.55|56.15|3
1740461610000|2025-02-25 05:33:30|56.49|56.09|56.46|56.06|56.51|56.11|56.45|56.05|9
1740461620000|2025-02-25 05:33:40|56.45|56.05|56.48|56.08|56.48|56.08|56.44|56.04|9
1740461630000|2025-02-25 05:33:50|56.47|56.07|56.47|56.07|56.47|56.07|56.47|56.07|1
1740461640000|2025-02-25 05:34:00|56.49|56.09|56.5|56.1|56.5|56.1|56.48|56.08|6
1740461650000|2025-02-25 05:34:10|56.51|56.11|56.6|56.2|56.6|56.2|56.51|56.11|6
1740461660000|2025-02-25 05:34:20|56.59|56.19|56.59|56.19|56.6|56.2|56.59|56.19|3
1740461670000|2025-02-25 05:34:30|56.6|56.2|56.6|56.2|56.6|56.2|56.59|56.19|5
1740461680000|2025-02-25 05:34:40|56.56|56.16|56.58|56.18|56.58|56.18|56.56|56.16|3
1740461690000|2025-02-25 05:34:50|56.59|56.19|56.54|56.14|56.59|56.19|56.54|56.14|6
1740461700000|2025-02-25 05:35:00|56.55|56.15|56.47|56.07|56.55|56.15|56.47|56.07|5
1740461710000|2025-02-25 05:35:10|56.46|56.06|56.45|56.05|56.46|56.06|56.45|56.05|2
1740461720000|2025-02-25 05:35:20|56.47|56.07|56.49|56.09|56.49|56.09|56.47|56.07|3
1740461730000|2025-02-25 05:35:30|56.48|56.08|56.47|56.07|56.48|56.08|56.42|56.02|7
1740461740000|2025-02-25 05:35:40|56.48|56.08|56.5|56.1|56.51|56.11|56.48|56.08|5
1740461750000|2025-02-25 05:35:50|56.46|56.06|56.5|56.1|56.5|56.1|56.46|56.06|3
1740461760000|2025-02-25 05:36:00|56.51|56.11|56.51|56.11|56.51|56.11|56.5|56.1|5
1740461770000|2025-02-25 05:36:10|56.5|56.1|56.5|56.1|56.5|56.1|56.5|56.1|1
1740461780000|2025-02-25 05:36:20|56.51|56.11|56.51|56.11|56.51|56.11|56.5|56.1|3
1740461790000|2025-02-25 05:36:30|56.52|56.12|56.52|56.12|56.52|56.12|56.51|56.11|5
1740461800000|2025-02-25 05:36:40|56.51|56.11|56.49|56.09|56.52|56.12|56.49|56.09|4
1740461810000|2025-02-25 05:36:50|56.5|56.1|56.5|56.1|56.5|56.1|56.5|56.1|1
1740461820000|2025-02-25 05:37:00|56.49|56.09|56.44|56.04|56.49|56.09|56.44|56.04|10
1740461830000|2025-02-25 05:37:10|56.46|56.06|56.43|56.03|56.47|56.07|56.43|56.03|6
1740461840000|2025-02-25 05:37:20|56.47|56.07|56.5|56.1|56.5|56.1|56.47|56.07|4
1740461860000|2025-02-25 05:37:40|56.51|56.11|56.48|56.08|56.51|56.11|56.45|56.05|6
1740461870000|2025-02-25 05:37:50|56.49|56.09|56.49|56.09|56.49|56.09|56.49|56.09|1
1740461880000|2025-02-25 05:38:00|56.5|56.1|56.51|56.11|56.51|56.11|56.5|56.1|2
1740461890000|2025-02-25 05:38:10|56.5|56.1|56.51|56.11|56.51|56.11|56.5|56.1|6
1740461900000|2025-02-25 05:38:20|56.52|56.12|56.52|56.12|56.52|56.12|56.52|56.12|1
1740461910000|2025-02-25 05:38:30|56.5|56.1|56.48|56.08|56.5|56.1|56.48|56.08|2
1740461920000|2025-02-25 05:38:40|56.49|56.09|56.49|56.09|56.49|56.09|56.49|56.09|1
1740461940000|2025-02-25 05:39:00|56.5|56.1|56.5|56.1|56.5|56.1|56.5|56.1|1
1740461950000|2025-02-25 05:39:10|56.46|56.06|56.43|56.03|56.46|56.06|56.43|56.03|7
1740461980000|2025-02-25 05:39:40|56.46|56.06|56.5|56.1|56.5|56.1|56.46|56.06|4
1740461990000|2025-02-25 05:39:50|56.51|56.11|56.69|56.29|56.69|56.29|56.51|56.11|10
1740462000000|2025-02-25 05:40:00|56.67|56.27|56.7|56.3|56.7|56.3|56.67|56.27|3
1740462010000|2025-02-25 05:40:10|56.63|56.23|56.64|56.24|56.64|56.24|56.63|56.23|2
1740462020000|2025-02-25 05:40:20|56.65|56.25|56.66|56.26|56.66|56.26|56.64|56.24|4
1740462030000|2025-02-25 05:40:30|56.67|56.27|56.71|56.31|56.71|56.31|56.67|56.27|5
1740462040000|2025-02-25 05:40:40|56.72|56.32|56.72|56.32|56.72|56.32|56.72|56.32|1
1740462050000|2025-02-25 05:40:50|56.69|56.29|56.62|56.22|56.69|56.29|56.62|56.22|4
1740462060000|2025-02-25 05:41:00|56.61|56.21|56.4|56|56.61|56.21|56.4|56|21
1740462070000|2025-02-25 05:41:10|56.46|56.06|56.34|55.94|56.46|56.06|56.34|55.94|11
1740462080000|2025-02-25 05:41:20|56.33|55.93|56.29|55.89|56.33|55.93|56.28|55.88|8
1740462090000|2025-02-25 05:41:30|56.28|55.88|56.28|55.88|56.28|55.88|56.28|55.88|1
1740462100000|2025-02-25 05:41:40|56.27|55.87|56.3|55.9|56.31|55.91|56.27|55.87|6
1740462110000|2025-02-25 05:41:50|56.31|55.91|56.32|55.92|56.34|55.94|56.31|55.91|7
1740462120000|2025-02-25 05:42:00|56.31|55.91|56.31|55.91|56.33|55.93|56.31|55.91|4
1740462130000|2025-02-25 05:42:10|56.3|55.9|56.28|55.88|56.32|55.92|56.28|55.88|11
1740462140000|2025-02-25 05:42:20|56.27|55.87|56.27|55.87|56.27|55.87|56.24|55.84|5
1740462150000|2025-02-25 05:42:30|56.31|55.91|56.3|55.9|56.31|55.91|56.29|55.89|6
1740462160000|2025-02-25 05:42:40|56.29|55.89|56.3|55.9|56.3|55.9|56.29|55.89|2
1740462170000|2025-02-25 05:42:50|56.29|55.89|56.3|55.9|56.3|55.9|56.29|55.89|2
1740462180000|2025-02-25 05:43:00|56.29|55.89|56.36|55.96|56.38|55.98|56.29|55.89|12
1740462190000|2025-02-25 05:43:10|56.37|55.97|56.36|55.96|56.38|55.98|56.36|55.96|6
1740462200000|2025-02-25 05:43:20|56.37|55.97|56.34|55.94|56.38|55.98|56.33|55.93|10
1740462210000|2025-02-25 05:43:30|56.35|55.95|56.32|55.92|56.37|55.97|56.32|55.92|10
1740462220000|2025-02-25 05:43:40|56.31|55.91|56.35|55.95|56.35|55.95|56.31|55.91|4
1740462230000|2025-02-25 05:43:50|56.36|55.96|56.39|55.99|56.39|55.99|56.36|55.96|3
1740462240000|2025-02-25 05:44:00|56.36|55.96|56.39|55.99|56.39|55.99|56.36|55.96|4
1740462250000|2025-02-25 05:44:10|56.36|55.96|56.39|55.99|56.39|55.99|56.36|55.96|4
1740462260000|2025-02-25 05:44:20|56.36|55.96|56.39|55.99|56.39|55.99|56.36|55.96|4
1740462270000|2025-02-25 05:44:30|56.36|55.96|56.36|55.96|56.36|55.96|56.36|55.96|1
1740462280000|2025-02-25 05:44:40|56.37|55.97|56.39|55.99|56.39|55.99|56.37|55.97|3
1740462290000|2025-02-25 05:44:50|56.36|55.96|56.39|55.99|56.39|55.99|56.36|55.96|4
1740462300000|2025-02-25 05:45:00|56.36|55.96|56.39|55.99|56.39|55.99|56.36|55.96|4
1740462310000|2025-02-25 05:45:10|56.38|55.98|56.33|55.93|56.38|55.98|56.33|55.93|7
1740462320000|2025-02-25 05:45:20|56.34|55.94|56.36|55.96|56.36|55.96|56.32|55.92|10
1740462330000|2025-02-25 05:45:30|56.35|55.95|56.39|55.99|56.39|55.99|56.29|55.89|13
1740462340000|2025-02-25 05:45:40|56.36|55.96|56.37|55.97|56.37|55.97|56.36|55.96|2
1740462350000|2025-02-25 05:45:50|56.38|55.98|56.39|55.99|56.39|55.99|56.36|55.96|6
1740462360000|2025-02-25 05:46:00|56.36|55.96|56.38|55.98|56.38|55.98|56.34|55.94|6
1740462370000|2025-02-25 05:46:10|56.39|55.99|56.38|55.98|56.39|55.99|56.38|55.98|2
1740462380000|2025-02-25 05:46:20|56.39|55.99|56.39|55.99|56.39|55.99|56.36|55.96|5
1740462390000|2025-02-25 05:46:30|56.4|56|56.39|55.99|56.4|56|56.39|55.99|2
1740462410000|2025-02-25 05:46:50|56.4|56|56.37|55.97|56.4|56|56.37|55.97|3
1740462420000|2025-02-25 05:47:00|56.38|55.98|56.32|55.92|56.39|55.99|56.32|55.92|14
1740462430000|2025-02-25 05:47:10|56.31|55.91|56.33|55.93|56.33|55.93|56.3|55.9|3
1740462440000|2025-02-25 05:47:20|56.32|55.92|56.3|55.9|56.33|55.93|56.3|55.9|5
1740462450000|2025-02-25 05:47:30|56.32|55.92|56.3|55.9|56.32|55.92|56.3|55.9|5
1740462460000|2025-02-25 05:47:40|56.32|55.92|56.3|55.9|56.32|55.92|56.3|55.9|3
1740462470000|2025-02-25 05:47:50|56.31|55.91|56.29|55.89|56.31|55.91|56.29|55.89|3
1740462480000|2025-02-25 05:48:00|56.3|55.9|56.28|55.88|56.31|55.91|56.28|55.88|6
1740462490000|2025-02-25 05:48:10|56.29|55.89|56.29|55.89|56.31|55.91|56.28|55.88|5
1740462500000|2025-02-25 05:48:20|56.28|55.88|56.24|55.84|56.29|55.89|56.24|55.84|13
1740462510000|2025-02-25 05:48:30|56.23|55.83|56.23|55.83|56.24|55.84|56.22|55.82|7
1740462530000|2025-02-25 05:48:50|56.25|55.85|56.31|55.91|56.31|55.91|56.24|55.84|6
1740462540000|2025-02-25 05:49:00|56.32|55.92|56.28|55.88|56.35|55.95|56.28|55.88|10
1740462550000|2025-02-25 05:49:10|56.29|55.89|56.43|56.03|56.48|56.08|56.29|55.89|14
1740462560000|2025-02-25 05:49:20|56.45|56.05|56.45|56.05|56.45|56.05|56.43|56.03|4
1740462570000|2025-02-25 05:49:30|56.42|56.02|56.43|56.03|56.43|56.03|56.42|56.02|2
1740462580000|2025-02-25 05:49:40|56.44|56.04|56.45|56.05|56.45|56.05|56.44|56.04|2
1740462590000|2025-02-25 05:49:50|56.46|56.06|56.46|56.06|56.46|56.06|56.46|56.06|1
1740462600000|2025-02-25 05:50:00|56.47|56.07|56.28|55.88|56.47|56.07|56.28|55.88|13
1740462610000|2025-02-25 05:50:10|56.29|55.89|56.25|55.85|56.29|55.89|56.25|55.85|6
1740462620000|2025-02-25 05:50:20|56.24|55.84|56.23|55.83|56.24|55.84|56.23|55.83|2
1740462630000|2025-02-25 05:50:30|56.22|55.82|56.23|55.83|56.23|55.83|56.22|55.82|2
1740462650000|2025-02-25 05:50:50|56.22|55.82|56.16|55.76|56.22|55.82|56.09|55.69|11
1740462660000|2025-02-25 05:51:00|56.19|55.79|56.19|55.79|56.2|55.8|56.16|55.76|8
1740462670000|2025-02-25 05:51:10|56.2|55.8|56.2|55.8|56.2|55.8|56.19|55.79|3
1740462690000|2025-02-25 05:51:30|56.21|55.81|56.11|55.71|56.21|55.81|56.09|55.69|10
1740462700000|2025-02-25 05:51:40|56.15|55.75|56.16|55.76|56.19|55.79|56.15|55.75|9
1740462710000|2025-02-25 05:51:50|56.17|55.77|56.19|55.79|56.2|55.8|56.17|55.77|9
1740462720000|2025-02-25 05:52:00|56.2|55.8|56.2|55.8|56.2|55.8|56.19|55.79|3
1740462730000|2025-02-25 05:52:10|56.19|55.79|56.2|55.8|56.2|55.8|56.19|55.79|2
1740462740000|2025-02-25 05:52:20|56.21|55.81|56.21|55.81|56.21|55.81|56.21|55.81|1
1740462760000|2025-02-25 05:52:40|56.23|55.83|56.21|55.81|56.23|55.83|56.21|55.81|5
1740462770000|2025-02-25 05:52:50|56.22|55.82|56.22|55.82|56.22|55.82|56.22|55.82|1
1740462800000|2025-02-25 05:53:20|56.23|55.83|56.23|55.83|56.23|55.83|56.23|55.83|1
1740462810000|2025-02-25 05:53:30|56.22|55.82|56.17|55.77|56.23|55.83|56.17|55.77|5
1740462820000|2025-02-25 05:53:40|56.18|55.78|56.2|55.8|56.2|55.8|56.18|55.78|3
1740462830000|2025-02-25 05:53:50|56.19|55.79|56.2|55.8|56.21|55.81|56.19|55.79|5
1740462840000|2025-02-25 05:54:00|56.19|55.79|56.2|55.8|56.2|55.8|56.19|55.79|4
1740462860000|2025-02-25 05:54:20|56.21|55.81|56.21|55.81|56.22|55.82|56.21|55.81|3
1740462880000|2025-02-25 05:54:40|56.22|55.82|56.3|55.9|56.31|55.91|56.21|55.81|15
1740462890000|2025-02-25 05:54:50|56.29|55.89|56.29|55.89|56.29|55.89|56.29|55.89|1
1740462900000|2025-02-25 05:55:00|56.3|55.9|56.3|55.9|56.31|55.91|56.29|55.89|7
1740462910000|2025-02-25 05:55:10|56.31|55.91|56.39|55.99|56.39|55.99|56.3|55.9|8
1740462920000|2025-02-25 05:55:20|56.38|55.98|56.39|55.99|56.39|55.99|56.38|55.98|2
1740462930000|2025-02-25 05:55:30|56.4|56|56.4|56|56.4|56|56.4|56|1
1740462960000|2025-02-25 05:56:00|56.39|55.99|56.39|55.99|56.39|55.99|56.39|55.99|1
1740462970000|2025-02-25 05:56:10|56.4|56|56.39|55.99|56.4|56|56.39|55.99|2
1740463000000|2025-02-25 05:56:40|56.41|56.01|56.4|56|56.41|56.01|56.4|56|2
1740463010000|2025-02-25 05:56:50|56.41|56.01|56.4|56|56.41|56.01|56.4|56|2
1740463020000|2025-02-25 05:57:00|56.42|56.02|56.4|56|56.42|56.02|56.4|56|5
1740463030000|2025-02-25 05:57:10|56.42|56.02|56.4|56|56.42|56.02|56.4|56|5
1740463040000|2025-02-25 05:57:20|56.39|55.99|56.4|56|56.4|56|56.39|55.99|2
1740463050000|2025-02-25 05:57:30|56.39|55.99|56.27|55.87|56.39|55.99|56.27|55.87|6
1740463060000|2025-02-25 05:57:40|56.28|55.88|56.3|55.9|56.3|55.9|56.28|55.88|5
1740463070000|2025-02-25 05:57:50|56.29|55.89|56.3|55.9|56.3|55.9|56.29|55.89|6
1740463080000|2025-02-25 05:58:00|56.31|55.91|56.3|55.9|56.31|55.91|56.3|55.9|2
1740463090000|2025-02-25 05:58:10|56.31|55.91|56.31|55.91|56.31|55.91|56.3|55.9|7
1740463120000|2025-02-25 05:58:40|56.32|55.92|56.32|55.92|56.32|55.92|56.31|55.91|7
1740463140000|2025-02-25 05:59:00|56.33|55.93|56.32|55.92|56.33|55.93|56.32|55.92|4
1740463160000|2025-02-25 05:59:20|56.33|55.93|56.33|55.93|56.33|55.93|56.33|55.93|1
1740463170000|2025-02-25 05:59:30|56.36|55.96|56.39|55.99|56.4|56|56.36|55.96|7
1740463180000|2025-02-25 05:59:40|56.38|55.98|56.4|56|56.4|56|56.34|55.94|8
1740463190000|2025-02-25 05:59:50|56.39|55.99|56.38|55.98|56.39|55.99|56.3|55.9|12
1740463200000|2025-02-25 06:00:00|56.4|56|56.49|56.09|56.49|56.09|56.39|55.99|11
1740463210000|2025-02-25 06:00:10|56.48|56.08|56.52|56.12|56.59|56.19|56.48|56.08|10
1740463220000|2025-02-25 06:00:20|56.58|56.18|56.48|56.08|56.58|56.18|56.45|56.05|9
1740463230000|2025-02-25 06:00:30|56.49|56.09|56.49|56.09|56.49|56.09|56.45|56.05|5
1740463240000|2025-02-25 06:00:40|56.48|56.08|56.5|56.1|56.5|56.1|56.46|56.06|9
1740463250000|2025-02-25 06:00:50|56.49|56.09|56.5|56.1|56.5|56.1|56.46|56.06|15
1740463260000|2025-02-25 06:01:00|56.51|56.11|56.51|56.11|56.51|56.11|56.5|56.1|5
1740463270000|2025-02-25 06:01:10|56.5|56.1|56.48|56.08|56.5|56.1|56.42|56.02|7
1740463280000|2025-02-25 06:01:20|56.49|56.09|56.41|56.01|56.49|56.09|56.4|56|8
1740463290000|2025-02-25 06:01:30|56.4|56|56.41|56.01|56.41|56.01|56.38|55.98|7
1740463300000|2025-02-25 06:01:40|56.4|56|56.38|55.98|56.4|56|56.36|55.96|7
1740463310000|2025-02-25 06:01:50|56.39|55.99|56.39|55.99|56.39|55.99|56.39|55.99|1
1740463320000|2025-02-25 06:02:00|56.38|55.98|56.33|55.93|56.39|55.99|56.33|55.93|8
1740463330000|2025-02-25 06:02:10|56.31|55.91|56.31|55.91|56.31|55.91|56.31|55.91|1
1740463350000|2025-02-25 06:02:30|56.32|55.92|56.32|55.92|56.32|55.92|56.32|55.92|1
1740463380000|2025-02-25 06:03:00|56.33|55.93|56.3|55.9|56.37|55.97|56.3|55.9|8
1740463390000|2025-02-25 06:03:10|56.29|55.89|56.29|55.89|56.29|55.89|56.29|55.89|1
1740463400000|2025-02-25 06:03:20|56.3|55.9|56.23|55.83|56.3|55.9|56.22|55.82|9
1740463410000|2025-02-25 06:03:30|56.27|55.87|56.23|55.83|56.27|55.87|56.23|55.83|7
1740463420000|2025-02-25 06:03:40|56.26|55.86|56.29|55.89|56.3|55.9|56.24|55.84|6
1740463430000|2025-02-25 06:03:50|56.31|55.91|56.3|55.9|56.31|55.91|56.3|55.9|4
1740463440000|2025-02-25 06:04:00|56.31|55.91|56.22|55.82|56.31|55.91|56.22|55.82|9
1740463450000|2025-02-25 06:04:10|56.25|55.85|56.23|55.83|56.27|55.87|56.22|55.82|11
1740463460000|2025-02-25 06:04:20|56.22|55.82|56.22|55.82|56.23|55.83|56.22|55.82|3
1740463470000|2025-02-25 06:04:30|56.23|55.83|56.21|55.81|56.23|55.83|56.21|55.81|2
1740463480000|2025-02-25 06:04:40|56.2|55.8|56.2|55.8|56.21|55.81|56.2|55.8|5
1740463490000|2025-02-25 06:04:50|56.21|55.81|56.29|55.89|56.3|55.9|56.21|55.81|6
1740463500000|2025-02-25 06:05:00|56.3|55.9|56.3|55.9|56.3|55.9|56.27|55.87|10
1740463510000|2025-02-25 06:05:10|56.32|55.92|56.3|55.9|56.32|55.92|56.3|55.9|7
1740463520000|2025-02-25 06:05:20|56.29|55.89|56.27|55.87|56.3|55.9|56.27|55.87|5
1740463530000|2025-02-25 06:05:30|56.26|55.86|56.29|55.89|56.29|55.89|56.21|55.81|11
1740463540000|2025-02-25 06:05:40|56.31|55.91|56.29|55.89|56.31|55.91|56.29|55.89|5
1740463550000|2025-02-25 06:05:50|56.3|55.9|56.3|55.9|56.3|55.9|56.29|55.89|5
1740463560000|2025-02-25 06:06:00|56.29|55.89|56.31|55.91|56.31|55.91|56.29|55.89|3
1740463570000|2025-02-25 06:06:10|56.3|55.9|56.31|55.91|56.31|55.91|56.3|55.9|4
1740463580000|2025-02-25 06:06:20|56.3|55.9|56.26|55.86|56.3|55.9|56.26|55.86|2
1740463590000|2025-02-25 06:06:30|56.25|55.85|56.22|55.82|56.26|55.86|56.22|55.82|8
1740463600000|2025-02-25 06:06:40|56.23|55.83|56.21|55.81|56.23|55.83|56.2|55.8|8
1740463610000|2025-02-25 06:06:50|56.2|55.8|56.22|55.82|56.22|55.82|56.19|55.79|3
1740463620000|2025-02-25 06:07:00|56.21|55.81|56.18|55.78|56.21|55.81|56.16|55.76|6
1740463630000|2025-02-25 06:07:10|56.16|55.76|56.18|55.78|56.18|55.78|56.09|55.69|16
1740463640000|2025-02-25 06:07:20|56.14|55.74|56.19|55.79|56.19|55.79|56.1|55.7|9
1740463650000|2025-02-25 06:07:30|56.22|55.82|56.2|55.8|56.22|55.82|56.2|55.8|3
1740463680000|2025-02-25 06:08:00|56.24|55.84|56.19|55.79|56.24|55.84|56.19|55.79|8
1740463690000|2025-02-25 06:08:10|56.18|55.78|56.14|55.74|56.18|55.78|56.11|55.71|8
1740463700000|2025-02-25 06:08:20|56.13|55.73|56.14|55.74|56.15|55.75|56.12|55.72|4
1740463710000|2025-02-25 06:08:30|56.13|55.73|56.12|55.72|56.16|55.76|56.12|55.72|8
1740463720000|2025-02-25 06:08:40|56.13|55.73|56.13|55.73|56.13|55.73|56.13|55.73|1
1740463730000|2025-02-25 06:08:50|56.15|55.75|56.13|55.73|56.15|55.75|56.13|55.73|3
1740463740000|2025-02-25 06:09:00|56.16|55.76|56.1|55.7|56.16|55.76|56.09|55.69|6
1740463760000|2025-02-25 06:09:20|56.11|55.71|56.1|55.7|56.11|55.71|56.1|55.7|2
1740463770000|2025-02-25 06:09:30|56.13|55.73|56.12|55.72|56.15|55.75|56.11|55.71|9
1740463780000|2025-02-25 06:09:40|56.11|55.71|56.11|55.71|56.11|55.71|56.11|55.71|1
1740463790000|2025-02-25 06:09:50|56.18|55.78|56.18|55.78|56.18|55.78|56.18|55.78|1
1740463800000|2025-02-25 06:10:00|56.19|55.79|56.14|55.74|56.19|55.79|56.14|55.74|14
1740463810000|2025-02-25 06:10:10|56.09|55.69|56.14|55.74|56.18|55.78|56.09|55.69|12
1740463820000|2025-02-25 06:10:20|56.12|55.72|56.08|55.68|56.12|55.72|56.08|55.68|2
1740463830000|2025-02-25 06:10:30|56.12|55.72|56.1|55.7|56.12|55.72|56.09|55.69|3
1740463840000|2025-02-25 06:10:40|56.14|55.74|56.14|55.74|56.17|55.77|56.14|55.74|8
1740463850000|2025-02-25 06:10:50|56.13|55.73|56.12|55.72|56.13|55.73|56.12|55.72|2
1740463860000|2025-02-25 06:11:00|56.11|55.71|56.08|55.68|56.13|55.73|56.07|55.67|8
1740463870000|2025-02-25 06:11:10|56.1|55.7|56.09|55.69|56.1|55.7|56.09|55.69|2
1740463880000|2025-02-25 06:11:20|56.11|55.71|56.02|55.62|56.11|55.71|56.02|55.62|9
1740463890000|2025-02-25 06:11:30|56.03|55.63|55.99|55.59|56.03|55.63|55.97|55.57|7
1740463900000|2025-02-25 06:11:40|55.98|55.58|55.99|55.59|55.99|55.59|55.97|55.57|3
1740463910000|2025-02-25 06:11:50|55.98|55.58|55.98|55.58|56|55.6|55.97|55.57|6
1740463920000|2025-02-25 06:12:00|55.99|55.59|55.98|55.58|56|55.6|55.98|55.58|5
1740463930000|2025-02-25 06:12:10|55.97|55.57|55.98|55.58|55.99|55.59|55.95|55.55|7
1740463940000|2025-02-25 06:12:20|55.97|55.57|55.98|55.58|56|55.6|55.97|55.57|4
1740463950000|2025-02-25 06:12:30|55.99|55.59|56|55.6|56.01|55.61|55.98|55.58|4
1740463960000|2025-02-25 06:12:40|55.99|55.59|55.97|55.57|55.99|55.59|55.95|55.55|7
1740463970000|2025-02-25 06:12:50|55.98|55.58|55.98|55.58|55.98|55.58|55.98|55.58|1
1740463990000|2025-02-25 06:13:10|56.01|55.61|56.03|55.63|56.03|55.63|55.98|55.58|8
1740464000000|2025-02-25 06:13:20|56.04|55.64|56.05|55.65|56.06|55.66|56.01|55.61|9
1740464010000|2025-02-25 06:13:30|56.06|55.66|56.07|55.67|56.08|55.68|56.02|55.62|10
1740464020000|2025-02-25 06:13:40|56.08|55.68|56.09|55.69|56.11|55.71|56.07|55.67|10
1740464030000|2025-02-25 06:13:50|56.08|55.68|56.07|55.67|56.08|55.68|56.05|55.65|6
1740464040000|2025-02-25 06:14:00|56.08|55.68|56.09|55.69|56.09|55.69|56.07|55.67|5
1740464050000|2025-02-25 06:14:10|56.08|55.68|55.99|55.59|56.08|55.68|55.99|55.59|12
1740464060000|2025-02-25 06:14:20|55.98|55.58|56|55.6|56.01|55.61|55.98|55.58|3
1740464070000|2025-02-25 06:14:30|55.99|55.59|55.98|55.58|55.99|55.59|55.98|55.58|2
1740464080000|2025-02-25 06:14:40|55.97|55.57|55.98|55.58|55.98|55.58|55.97|55.57|2
1740464090000|2025-02-25 06:14:50|56.01|55.61|55.98|55.58|56.07|55.67|55.98|55.58|13
1740464100000|2025-02-25 06:15:00|55.99|55.59|56.03|55.63|56.06|55.66|55.98|55.58|11
1740464110000|2025-02-25 06:15:10|56.02|55.62|56.08|55.68|56.08|55.68|55.98|55.58|13
1740464120000|2025-02-25 06:15:20|56.03|55.63|55.98|55.58|56.04|55.64|55.97|55.57|10
1740464130000|2025-02-25 06:15:30|56.02|55.62|56.01|55.61|56.02|55.62|55.98|55.58|5
1740464140000|2025-02-25 06:15:40|56|55.6|55.98|55.58|56|55.6|55.98|55.58|4
1740464150000|2025-02-25 06:15:50|56.01|55.61|55.98|55.58|56.01|55.61|55.98|55.58|4
1740464160000|2025-02-25 06:16:00|55.94|55.54|55.97|55.57|55.97|55.57|55.94|55.54|4
1740464180000|2025-02-25 06:16:20|55.9|55.5|55.92|55.52|55.93|55.53|55.9|55.5|3
1740464190000|2025-02-25 06:16:30|55.9|55.5|55.93|55.53|55.93|55.53|55.9|55.5|2
1740464200000|2025-02-25 06:16:40|55.92|55.52|55.9|55.5|55.93|55.53|55.9|55.5|10
1740464210000|2025-02-25 06:16:50|55.93|55.53|55.9|55.5|55.93|55.53|55.89|55.49|6
1740464220000|2025-02-25 06:17:00|55.89|55.49|55.92|55.52|55.95|55.55|55.89|55.49|11
1740464230000|2025-02-25 06:17:10|55.93|55.53|55.92|55.52|55.93|55.53|55.92|55.52|2
1740464240000|2025-02-25 06:17:20|55.93|55.53|55.99|55.59|55.99|55.59|55.93|55.53|5
1740464250000|2025-02-25 06:17:30|55.96|55.56|55.99|55.59|55.99|55.59|55.96|55.56|4
1740464260000|2025-02-25 06:17:40|56.02|55.62|55.99|55.59|56.02|55.62|55.96|55.56|7
1740464270000|2025-02-25 06:17:50|56.02|55.62|56|55.6|56.02|55.62|55.99|55.59|6
1740464280000|2025-02-25 06:18:00|55.99|55.59|56|55.6|56.02|55.62|55.99|55.59|6
1740464290000|2025-02-25 06:18:10|55.97|55.57|55.99|55.59|56|55.6|55.97|55.57|3
1740464300000|2025-02-25 06:18:20|56|55.6|55.97|55.57|56|55.6|55.96|55.56|7
1740464310000|2025-02-25 06:18:30|55.98|55.58|55.98|55.58|56.02|55.62|55.97|55.57|7
1740464320000|2025-02-25 06:18:40|55.94|55.54|55.91|55.51|55.94|55.54|55.9|55.5|11
1740464330000|2025-02-25 06:18:50|55.94|55.54|55.98|55.58|55.99|55.59|55.94|55.54|7
1740464340000|2025-02-25 06:19:00|55.96|55.56|55.96|55.56|55.96|55.56|55.89|55.49|12
1740464350000|2025-02-25 06:19:10|56|55.6|55.97|55.57|56|55.6|55.97|55.57|6
1740464370000|2025-02-25 06:19:30|55.99|55.59|55.98|55.58|55.99|55.59|55.96|55.56|4
1740464380000|2025-02-25 06:19:40|55.99|55.59|55.99|55.59|56.02|55.62|55.99|55.59|4
1740464390000|2025-02-25 06:19:50|55.96|55.56|55.97|55.57|55.97|55.57|55.96|55.56|2
1740464400000|2025-02-25 06:20:00|55.94|55.54|55.94|55.54|55.97|55.57|55.91|55.51|17
1740464410000|2025-02-25 06:20:10|55.92|55.52|55.99|55.59|56.01|55.61|55.91|55.51|13
1740464420000|2025-02-25 06:20:20|56.02|55.62|55.99|55.59|56.02|55.62|55.99|55.59|7
1740464430000|2025-02-25 06:20:30|55.97|55.57|55.97|55.57|55.97|55.57|55.97|55.57|1
1740464440000|2025-02-25 06:20:40|55.98|55.58|55.99|55.59|55.99|55.59|55.98|55.58|2
1740464450000|2025-02-25 06:20:50|55.96|55.56|55.98|55.58|55.99|55.59|55.96|55.56|7
1740464460000|2025-02-25 06:21:00|56.01|55.61|56.04|55.64|56.04|55.64|56.01|55.61|4
1740464470000|2025-02-25 06:21:10|56.05|55.65|55.98|55.58|56.05|55.65|55.98|55.58|9
1740464480000|2025-02-25 06:21:20|55.99|55.59|56|55.6|56|55.6|55.98|55.58|4
1740464490000|2025-02-25 06:21:30|55.99|55.59|56|55.6|56|55.6|55.99|55.59|2
1740464500000|2025-02-25 06:21:40|56.02|55.62|56.05|55.65|56.05|55.65|56.02|55.62|4
1740464510000|2025-02-25 06:21:50|56.03|55.63|56.04|55.64|56.04|55.64|56.03|55.63|2
1740464520000|2025-02-25 06:22:00|56.07|55.67|56.05|55.65|56.08|55.68|55.99|55.59|12
1740464530000|2025-02-25 06:22:10|56.02|55.62|56.04|55.64|56.04|55.64|56.02|55.62|5
1740464540000|2025-02-25 06:22:20|56.03|55.63|56.01|55.61|56.05|55.65|56.01|55.61|9
1740464550000|2025-02-25 06:22:30|56|55.6|56.07|55.67|56.07|55.67|55.98|55.58|7
1740464580000|2025-02-25 06:23:00|56.08|55.68|56.08|55.68|56.08|55.68|56.08|55.68|1
1740464590000|2025-02-25 06:23:10|56.07|55.67|56.07|55.67|56.07|55.67|56.06|55.66|5
1740464600000|2025-02-25 06:23:20|56.06|55.66|56.07|55.67|56.07|55.67|56.06|55.66|6
1740464610000|2025-02-25 06:23:30|56.06|55.66|56.07|55.67|56.07|55.67|56.06|55.66|2
1740464620000|2025-02-25 06:23:40|56.06|55.66|56.07|55.67|56.07|55.67|56.06|55.66|2
1740464630000|2025-02-25 06:23:50|56.06|55.66|56.06|55.66|56.07|55.67|56.06|55.66|3
1740464640000|2025-02-25 06:24:00|56.07|55.67|56.08|55.68|56.08|55.68|56.07|55.67|4
1740464650000|2025-02-25 06:24:10|56.07|55.67|56.08|55.68|56.08|55.68|56.07|55.67|4
1740464660000|2025-02-25 06:24:20|56.07|55.67|55.99|55.59|56.07|55.67|55.99|55.59|4
1740464670000|2025-02-25 06:24:30|55.98|55.58|55.98|55.58|56|55.6|55.97|55.57|8
1740464680000|2025-02-25 06:24:40|55.97|55.57|55.97|55.57|55.97|55.57|55.97|55.57|1
1740464690000|2025-02-25 06:24:50|55.99|55.59|55.97|55.57|55.99|55.59|55.97|55.57|7
1740464700000|2025-02-25 06:25:00|55.94|55.54|55.91|55.51|55.97|55.57|55.91|55.51|5
1740464710000|2025-02-25 06:25:10|55.9|55.5|55.89|55.49|55.93|55.53|55.89|55.49|7
1740464730000|2025-02-25 06:25:30|55.92|55.52|55.92|55.52|55.95|55.55|55.92|55.52|5
1740464740000|2025-02-25 06:25:40|55.94|55.54|55.93|55.53|55.94|55.54|55.92|55.52|5
1740464750000|2025-02-25 06:25:50|55.94|55.54|55.92|55.52|55.94|55.54|55.92|55.52|5
1740464760000|2025-02-25 06:26:00|55.91|55.51|55.89|55.49|55.91|55.51|55.89|55.49|3
1740464770000|2025-02-25 06:26:10|55.88|55.48|55.88|55.48|55.88|55.48|55.88|55.48|1
1740464780000|2025-02-25 06:26:20|55.87|55.47|55.9|55.5|55.91|55.51|55.87|55.47|6
1740464790000|2025-02-25 06:26:30|55.89|55.49|55.89|55.49|55.93|55.53|55.89|55.49|9
1740464800000|2025-02-25 06:26:40|55.88|55.48|55.84|55.44|55.88|55.48|55.84|55.44|9
1740464830000|2025-02-25 06:27:10|55.87|55.47|55.9|55.5|55.9|55.5|55.87|55.47|2
1740464840000|2025-02-25 06:27:20|55.89|55.49|55.89|55.49|55.89|55.49|55.89|55.49|1
1740464860000|2025-02-25 06:27:40|55.88|55.48|55.88|55.48|55.88|55.48|55.88|55.48|1
1740464870000|2025-02-25 06:27:50|55.91|55.51|55.88|55.48|55.93|55.53|55.88|55.48|7
1740464880000|2025-02-25 06:28:00|55.87|55.47|55.84|55.44|55.87|55.47|55.84|55.44|4
1740464890000|2025-02-25 06:28:10|55.86|55.46|55.89|55.49|55.9|55.5|55.86|55.46|5
1740464900000|2025-02-25 06:28:20|55.88|55.48|55.84|55.44|55.88|55.48|55.83|55.43|18
1740464910000|2025-02-25 06:28:30|55.86|55.46|55.84|55.44|55.87|55.47|55.84|55.44|5
1740464930000|2025-02-25 06:28:50|55.87|55.47|55.88|55.48|55.89|55.49|55.87|55.47|3
1740464940000|2025-02-25 06:29:00|55.87|55.47|55.84|55.44|55.87|55.47|55.83|55.43|10
1740464960000|2025-02-25 06:29:20|55.88|55.48|55.87|55.47|55.88|55.48|55.87|55.47|2
1740464980000|2025-02-25 06:29:40|55.86|55.46|55.86|55.46|55.86|55.46|55.86|55.46|1
1740464990000|2025-02-25 06:29:50|55.82|55.42|55.75|55.35|55.82|55.42|55.75|55.35|11
1740465000000|2025-02-25 06:30:00|55.74|55.34|55.78|55.38|55.78|55.38|55.68|55.28|20
1740465010000|2025-02-25 06:30:10|55.74|55.34|55.76|55.36|55.78|55.38|55.73|55.33|11
1740465020000|2025-02-25 06:30:20|55.74|55.34|55.68|55.28|55.75|55.35|55.68|55.28|13
1740465040000|2025-02-25 06:30:40|55.69|55.29|55.69|55.29|55.7|55.3|55.69|55.29|3
1740465050000|2025-02-25 06:30:50|55.73|55.33|55.77|55.37|55.78|55.38|55.73|55.33|4
1740465060000|2025-02-25 06:31:00|55.79|55.39|55.77|55.37|55.79|55.39|55.77|55.37|9
1740465070000|2025-02-25 06:31:10|55.75|55.35|55.77|55.37|55.77|55.37|55.75|55.35|3
1740465100000|2025-02-25 06:31:40|55.76|55.36|55.79|55.39|55.79|55.39|55.76|55.36|5
1740465130000|2025-02-25 06:32:10|55.8|55.4|55.79|55.39|55.8|55.4|55.79|55.39|2
1740465160000|2025-02-25 06:32:40|55.78|55.38|55.72|55.32|55.78|55.38|55.72|55.32|3
1740465170000|2025-02-25 06:32:50|55.74|55.34|55.68|55.28|55.74|55.34|55.68|55.28|7
1740465180000|2025-02-25 06:33:00|55.66|55.26|55.6|55.2|55.68|55.28|55.6|55.2|9
1740465190000|2025-02-25 06:33:10|55.59|55.19|55.58|55.18|55.65|55.25|55.58|55.18|9
1740465200000|2025-02-25 06:33:20|55.61|55.21|55.57|55.17|55.61|55.21|55.57|55.17|5
1740465210000|2025-02-25 06:33:30|55.58|55.18|55.58|55.18|55.58|55.18|55.57|55.17|5
1740465220000|2025-02-25 06:33:40|55.59|55.19|55.58|55.18|55.59|55.19|55.57|55.17|4
1740465230000|2025-02-25 06:33:50|55.57|55.17|55.58|55.18|55.62|55.22|55.57|55.17|12
1740465240000|2025-02-25 06:34:00|55.59|55.19|55.68|55.28|55.68|55.28|55.59|55.19|5
1740465250000|2025-02-25 06:34:10|55.67|55.27|55.58|55.18|55.68|55.28|55.57|55.17|11
1740465260000|2025-02-25 06:34:20|55.57|55.17|55.58|55.18|55.58|55.18|55.57|55.17|4
1740465290000|2025-02-25 06:34:50|55.62|55.22|55.67|55.27|55.67|55.27|55.62|55.22|4
1740465300000|2025-02-25 06:35:00|55.65|55.25|55.64|55.24|55.67|55.27|55.6|55.2|13
1740465310000|2025-02-25 06:35:10|55.62|55.22|55.67|55.27|55.67|55.27|55.58|55.18|10
1740465320000|2025-02-25 06:35:20|55.68|55.28|55.67|55.27|55.68|55.28|55.61|55.21|8
1740465330000|2025-02-25 06:35:30|55.65|55.25|55.66|55.26|55.66|55.26|55.65|55.25|2
1740465340000|2025-02-25 06:35:40|55.67|55.27|55.67|55.27|55.67|55.27|55.65|55.25|3
1740465350000|2025-02-25 06:35:50|55.68|55.28|55.68|55.28|55.68|55.28|55.67|55.27|3
1740465360000|2025-02-25 06:36:00|55.66|55.26|55.68|55.28|55.68|55.28|55.66|55.26|5
1740465370000|2025-02-25 06:36:10|55.69|55.29|55.68|55.28|55.69|55.29|55.68|55.28|2
1740465380000|2025-02-25 06:36:20|55.69|55.29|55.77|55.37|55.78|55.38|55.69|55.29|7
1740465390000|2025-02-25 06:36:30|55.75|55.35|55.76|55.36|55.78|55.38|55.75|55.35|6
1740465410000|2025-02-25 06:36:50|55.77|55.37|55.77|55.37|55.77|55.37|55.77|55.37|1
1740465420000|2025-02-25 06:37:00|55.75|55.35|55.68|55.28|55.75|55.35|55.66|55.26|14
1740465430000|2025-02-25 06:37:10|55.69|55.29|55.67|55.27|55.69|55.29|55.66|55.26|7
1740465440000|2025-02-25 06:37:20|55.68|55.28|55.68|55.28|55.71|55.31|55.67|55.27|8
1740465450000|2025-02-25 06:37:30|55.67|55.27|55.73|55.33|55.73|55.33|55.67|55.27|3
1740465460000|2025-02-25 06:37:40|55.77|55.37|55.78|55.38|55.78|55.38|55.73|55.33|7
1740465470000|2025-02-25 06:37:50|55.77|55.37|55.77|55.37|55.77|55.37|55.77|55.37|1
1740465480000|2025-02-25 06:38:00|55.78|55.38|55.78|55.38|55.78|55.38|55.77|55.37|3
1740465490000|2025-02-25 06:38:10|55.77|55.37|55.77|55.37|55.79|55.39|55.77|55.37|4
1740465510000|2025-02-25 06:38:30|55.78|55.38|55.77|55.37|55.79|55.39|55.77|55.37|3
1740465520000|2025-02-25 06:38:40|55.78|55.38|55.78|55.38|55.78|55.38|55.78|55.38|1
1740465530000|2025-02-25 06:38:50|55.77|55.37|55.82|55.42|55.84|55.44|55.77|55.37|12
1740465540000|2025-02-25 06:39:00|55.8|55.4|55.78|55.38|55.81|55.41|55.78|55.38|7
1740465550000|2025-02-25 06:39:10|55.79|55.39|55.84|55.44|55.84|55.44|55.77|55.37|7
1740465560000|2025-02-25 06:39:20|55.86|55.46|55.84|55.44|55.86|55.46|55.82|55.42|12
1740465570000|2025-02-25 06:39:30|55.85|55.45|55.87|55.47|55.87|55.47|55.85|55.45|3
1740465580000|2025-02-25 06:39:40|55.88|55.48|55.87|55.47|55.88|55.48|55.87|55.47|2
1740465610000|2025-02-25 06:40:10|55.88|55.48|55.9|55.5|55.9|55.5|55.87|55.47|4
1740465630000|2025-02-25 06:40:30|55.86|55.46|55.87|55.47|55.87|55.47|55.86|55.46|2
1740465640000|2025-02-25 06:40:40|55.85|55.45|55.83|55.43|55.87|55.47|55.83|55.43|8
1740465650000|2025-02-25 06:40:50|55.82|55.42|55.77|55.37|55.82|55.42|55.76|55.36|11
1740465660000|2025-02-25 06:41:00|55.78|55.38|55.77|55.37|55.81|55.41|55.77|55.37|6
1740465670000|2025-02-25 06:41:10|55.75|55.35|55.77|55.37|55.77|55.37|55.75|55.35|2
1740465680000|2025-02-25 06:41:20|55.78|55.38|55.75|55.35|55.78|55.38|55.75|55.35|8
1740465690000|2025-02-25 06:41:30|55.76|55.36|55.77|55.37|55.77|55.37|55.76|55.36|2
1740465700000|2025-02-25 06:41:40|55.76|55.36|55.79|55.39|55.8|55.4|55.75|55.35|8
1740465710000|2025-02-25 06:41:50|55.78|55.38|55.78|55.38|55.79|55.39|55.78|55.38|3
1740465720000|2025-02-25 06:42:00|55.8|55.4|55.8|55.4|55.81|55.41|55.8|55.4|5
1740465730000|2025-02-25 06:42:10|55.79|55.39|55.76|55.36|55.79|55.39|55.76|55.36|3
1740465740000|2025-02-25 06:42:20|55.77|55.37|55.82|55.42|55.85|55.45|55.77|55.37|9
1740465750000|2025-02-25 06:42:30|55.81|55.41|55.84|55.44|55.84|55.44|55.8|55.4|5
1740465760000|2025-02-25 06:42:40|55.83|55.43|55.8|55.4|55.83|55.43|55.8|55.4|5
1740465770000|2025-02-25 06:42:50|55.79|55.39|55.78|55.38|55.79|55.39|55.78|55.38|2
1740465780000|2025-02-25 06:43:00|55.83|55.43|55.87|55.47|55.87|55.47|55.83|55.43|4
1740465800000|2025-02-25 06:43:20|55.85|55.45|55.86|55.46|55.86|55.46|55.85|55.45|2
1740465810000|2025-02-25 06:43:30|55.87|55.47|55.87|55.47|55.88|55.48|55.87|55.47|5
1740465820000|2025-02-25 06:43:40|55.85|55.45|55.87|55.47|55.87|55.47|55.85|55.45|3
1740465830000|2025-02-25 06:43:50|55.88|55.48|55.87|55.47|55.88|55.48|55.87|55.47|4
1740465840000|2025-02-25 06:44:00|55.88|55.48|55.88|55.48|55.88|55.48|55.87|55.47|11
1740465850000|2025-02-25 06:44:10|55.87|55.47|55.87|55.47|55.88|55.48|55.87|55.47|3
1740465870000|2025-02-25 06:44:30|55.86|55.46|55.87|55.47|55.87|55.47|55.86|55.46|2
1740465890000|2025-02-25 06:44:50|55.88|55.48|55.87|55.47|55.88|55.48|55.87|55.47|2
1740465900000|2025-02-25 06:45:00|55.91|55.51|55.93|55.53|55.97|55.57|55.91|55.51|10
1740465910000|2025-02-25 06:45:10|55.91|55.51|55.97|55.57|55.97|55.57|55.91|55.51|8
1740465920000|2025-02-25 06:45:20|55.94|55.54|55.91|55.51|55.95|55.55|55.89|55.49|11
1740465930000|2025-02-25 06:45:30|55.92|55.52|55.89|55.49|55.92|55.52|55.89|55.49|6
1740465940000|2025-02-25 06:45:40|55.88|55.48|55.87|55.47|55.88|55.48|55.85|55.45|5
1740465950000|2025-02-25 06:45:50|55.9|55.5|55.86|55.46|55.9|55.5|55.86|55.46|4
1740465960000|2025-02-25 06:46:00|55.88|55.48|55.81|55.41|55.91|55.51|55.81|55.41|16
1740465970000|2025-02-25 06:46:10|55.8|55.4|55.88|55.48|55.88|55.48|55.78|55.38|9
1740465980000|2025-02-25 06:46:20|55.87|55.47|55.93|55.53|55.94|55.54|55.87|55.47|9
1740465990000|2025-02-25 06:46:30|55.94|55.54|55.97|55.57|55.98|55.58|55.94|55.54|8
1740466000000|2025-02-25 06:46:40|55.96|55.56|55.97|55.57|55.97|55.57|55.96|55.56|2
1740466020000|2025-02-25 06:47:00|55.98|55.58|55.99|55.59|56.03|55.63|55.98|55.58|5
1740466030000|2025-02-25 06:47:10|55.98|55.58|55.98|55.58|55.98|55.58|55.95|55.55|6
1740466040000|2025-02-25 06:47:20|55.99|55.59|56.06|55.66|56.07|55.67|55.99|55.59|7
1740466050000|2025-02-25 06:47:30|56.07|55.67|56.03|55.63|56.07|55.67|56.02|55.62|9
1740466060000|2025-02-25 06:47:40|56.01|55.61|55.99|55.59|56.05|55.65|55.99|55.59|16
1740466070000|2025-02-25 06:47:50|55.97|55.57|55.97|55.57|55.97|55.57|55.97|55.57|1
1740466080000|2025-02-25 06:48:00|55.99|55.59|56|55.6|56.05|55.65|55.97|55.57|17
1740466090000|2025-02-25 06:48:10|55.98|55.58|56.06|55.66|56.07|55.67|55.98|55.58|8
1740466100000|2025-02-25 06:48:20|56.03|55.63|55.99|55.59|56.03|55.63|55.98|55.58|6
1740466110000|2025-02-25 06:48:30|55.98|55.58|55.91|55.51|55.98|55.58|55.91|55.51|15
1740466120000|2025-02-25 06:48:40|55.9|55.5|55.88|55.48|55.9|55.5|55.86|55.46|4
1740466130000|2025-02-25 06:48:50|55.87|55.47|55.86|55.46|55.87|55.47|55.85|55.45|7
1740466140000|2025-02-25 06:49:00|55.84|55.44|55.87|55.47|55.88|55.48|55.84|55.44|4
1740466150000|2025-02-25 06:49:10|55.86|55.46|55.88|55.48|55.88|55.48|55.86|55.46|2
1740466160000|2025-02-25 06:49:20|55.87|55.47|55.94|55.54|55.94|55.54|55.87|55.47|6
1740466170000|2025-02-25 06:49:30|55.95|55.55|55.96|55.56|55.96|55.56|55.92|55.52|6
1740466180000|2025-02-25 06:49:40|55.97|55.57|55.96|55.56|55.97|55.57|55.96|55.56|6
1740466190000|2025-02-25 06:49:50|55.94|55.54|55.87|55.47|55.94|55.54|55.87|55.47|11
1740466200000|2025-02-25 06:50:00|55.88|55.48|55.86|55.46|55.88|55.48|55.86|55.46|5
1740466220000|2025-02-25 06:50:20|55.89|55.49|55.88|55.48|55.89|55.49|55.88|55.48|4
1740466230000|2025-02-25 06:50:30|55.87|55.47|55.92|55.52|55.98|55.58|55.87|55.47|14
1740466240000|2025-02-25 06:50:40|55.91|55.51|55.86|55.46|55.91|55.51|55.86|55.46|5
1740466250000|2025-02-25 06:50:50|55.87|55.47|55.88|55.48|55.88|55.48|55.87|55.47|4
1740466260000|2025-02-25 06:51:00|55.89|55.49|55.88|55.48|55.89|55.49|55.87|55.47|6
1740466270000|2025-02-25 06:51:10|55.87|55.47|55.96|55.56|55.98|55.58|55.87|55.47|10
1740466280000|2025-02-25 06:51:20|55.97|55.57|55.98|55.58|55.98|55.58|55.95|55.55|7
1740466290000|2025-02-25 06:51:30|55.97|55.57|55.97|55.57|55.97|55.57|55.96|55.56|7
1740466300000|2025-02-25 06:51:40|55.98|55.58|55.97|55.57|55.98|55.58|55.97|55.57|4
1740466310000|2025-02-25 06:51:50|56|55.6|55.97|55.57|56|55.6|55.97|55.57|4
1740466320000|2025-02-25 06:52:00|55.96|55.56|55.96|55.56|55.97|55.57|55.96|55.56|5
1740466330000|2025-02-25 06:52:10|55.94|55.54|55.92|55.52|55.95|55.55|55.89|55.49|15
1740466340000|2025-02-25 06:52:20|55.91|55.51|55.91|55.51|55.92|55.52|55.9|55.5|6
1740466350000|2025-02-25 06:52:30|55.9|55.5|55.87|55.47|55.9|55.5|55.87|55.47|6
1740466360000|2025-02-25 06:52:40|55.86|55.46|55.8|55.4|55.86|55.46|55.8|55.4|14
1740466370000|2025-02-25 06:52:50|55.79|55.39|55.77|55.37|55.8|55.4|55.77|55.37|5
1740466380000|2025-02-25 06:53:00|55.76|55.36|55.81|55.41|55.82|55.42|55.76|55.36|7
1740466390000|2025-02-25 06:53:10|55.8|55.4|55.78|55.38|55.8|55.4|55.78|55.38|7
1740466400000|2025-02-25 06:53:20|55.77|55.37|55.78|55.38|55.8|55.4|55.76|55.36|7
1740466410000|2025-02-25 06:53:30|55.77|55.37|55.77|55.37|55.78|55.38|55.77|55.37|3
1740466420000|2025-02-25 06:53:40|55.76|55.36|55.77|55.37|55.77|55.37|55.76|55.36|2
1740466430000|2025-02-25 06:53:50|55.76|55.36|55.78|55.38|55.78|55.38|55.76|55.36|5
1740466440000|2025-02-25 06:54:00|55.76|55.36|55.76|55.36|55.77|55.37|55.74|55.34|9
1740466450000|2025-02-25 06:54:10|55.75|55.35|55.69|55.29|55.77|55.37|55.68|55.28|11
1740466460000|2025-02-25 06:54:20|55.68|55.28|55.67|55.27|55.71|55.31|55.67|55.27|4
1740466480000|2025-02-25 06:54:40|55.66|55.26|55.67|55.27|55.67|55.27|55.66|55.26|4
1740466490000|2025-02-25 06:54:50|55.68|55.28|55.68|55.28|55.68|55.28|55.68|55.28|1
1740466500000|2025-02-25 06:55:00|55.69|55.29|55.69|55.29|55.69|55.29|55.69|55.29|1
1740466510000|2025-02-25 06:55:10|55.68|55.28|55.67|55.27|55.69|55.29|55.65|55.25|6
1740466520000|2025-02-25 06:55:20|55.64|55.24|55.6|55.2|55.65|55.25|55.6|55.2|7
1740466530000|2025-02-25 06:55:30|55.59|55.19|55.59|55.19|55.63|55.23|55.59|55.19|3
1740466540000|2025-02-25 06:55:40|55.6|55.2|55.7|55.3|55.7|55.3|55.6|55.2|5
1740466550000|2025-02-25 06:55:50|55.69|55.29|55.65|55.25|55.69|55.29|55.6|55.2|14
1740466560000|2025-02-25 06:56:00|55.63|55.23|55.7|55.3|55.7|55.3|55.63|55.23|8
1740466570000|2025-02-25 06:56:10|55.69|55.29|55.67|55.27|55.7|55.3|55.65|55.25|8
1740466580000|2025-02-25 06:56:20|55.68|55.28|55.65|55.25|55.68|55.28|55.59|55.19|13
1740466590000|2025-02-25 06:56:30|55.64|55.24|55.67|55.27|55.68|55.28|55.59|55.19|17
1740466600000|2025-02-25 06:56:40|55.65|55.25|55.57|55.17|55.65|55.25|55.57|55.17|7
1740466610000|2025-02-25 06:56:50|55.58|55.18|55.57|55.17|55.58|55.18|55.57|55.17|4
1740466620000|2025-02-25 06:57:00|55.58|55.18|55.59|55.19|55.59|55.19|55.58|55.18|2
1740466640000|2025-02-25 06:57:20|55.58|55.18|55.58|55.18|55.59|55.19|55.56|55.16|4
1740466650000|2025-02-25 06:57:30|55.57|55.17|55.58|55.18|55.58|55.18|55.57|55.17|4
1740466660000|2025-02-25 06:57:40|55.57|55.17|55.58|55.18|55.58|55.18|55.57|55.17|2
1740466680000|2025-02-25 06:58:00|55.57|55.17|55.57|55.17|55.57|55.17|55.57|55.17|1
1740466690000|2025-02-25 06:58:10|55.58|55.18|55.57|55.17|55.58|55.18|55.57|55.17|8
1740466700000|2025-02-25 06:58:20|55.56|55.16|55.56|55.16|55.57|55.17|55.55|55.15|4
1740466710000|2025-02-25 06:58:30|55.57|55.17|55.57|55.17|55.57|55.17|55.57|55.17|1
1740466720000|2025-02-25 06:58:40|55.56|55.16|55.59|55.19|55.59|55.19|55.56|55.16|5
1740466730000|2025-02-25 06:58:50|55.58|55.18|55.58|55.18|55.58|55.18|55.58|55.18|1
1740466740000|2025-02-25 06:59:00|55.59|55.19|55.59|55.19|55.59|55.19|55.58|55.18|3
1740466750000|2025-02-25 06:59:10|55.6|55.2|55.6|55.2|55.65|55.25|55.59|55.19|7
1740466760000|2025-02-25 06:59:20|55.58|55.18|55.58|55.18|55.58|55.18|55.58|55.18|1
1740466770000|2025-02-25 06:59:30|55.57|55.17|55.53|55.13|55.58|55.18|55.53|55.13|6
1740466780000|2025-02-25 06:59:40|55.5|55.1|55.5|55.1|55.5|55.1|55.5|55.1|1
1740466800000|2025-02-25 07:00:00|55.51|55.11|55.54|55.14|55.54|55.14|55.5|55.1|9
1740466810000|2025-02-25 07:00:10|55.53|55.13|55.63|55.23|55.65|55.25|55.53|55.13|16
1740466820000|2025-02-25 07:00:20|55.62|55.22|55.61|55.21|55.65|55.25|55.6|55.2|11
1740466840000|2025-02-25 07:00:40|55.58|55.18|55.56|55.16|55.58|55.18|55.56|55.16|3
1740466850000|2025-02-25 07:00:50|55.58|55.18|55.56|55.16|55.58|55.18|55.56|55.16|3
1740466860000|2025-02-25 07:01:00|55.55|55.15|55.56|55.16|55.57|55.17|55.55|55.15|3
1740466870000|2025-02-25 07:01:10|55.57|55.17|55.57|55.17|55.57|55.17|55.54|55.14|7
1740466880000|2025-02-25 07:01:20|55.58|55.18|55.58|55.18|55.59|55.19|55.54|55.14|10
1740466890000|2025-02-25 07:01:30|55.57|55.17|55.58|55.18|55.58|55.18|55.54|55.14|10
1740466900000|2025-02-25 07:01:40|55.6|55.2|55.58|55.18|55.6|55.2|55.57|55.17|5
1740466910000|2025-02-25 07:01:50|55.6|55.2|55.58|55.18|55.6|55.2|55.55|55.15|7
1740466920000|2025-02-25 07:02:00|55.57|55.17|55.54|55.14|55.57|55.17|55.54|55.14|3
1740466930000|2025-02-25 07:02:10|55.53|55.13|55.54|55.14|55.56|55.16|55.53|55.13|6
1740466940000|2025-02-25 07:02:20|55.55|55.15|55.43|55.03|55.57|55.17|55.43|55.03|11
1740466950000|2025-02-25 07:02:30|55.4|55|55.38|54.98|55.4|55|55.38|54.98|5
1740466960000|2025-02-25 07:02:40|55.39|54.99|55.38|54.98|55.39|54.99|55.34|54.94|9
1740466980000|2025-02-25 07:03:00|55.37|54.97|55.34|54.94|55.37|54.97|55.34|54.94|4
1740466990000|2025-02-25 07:03:10|55.33|54.93|55.38|54.98|55.38|54.98|55.33|54.93|10
1740467000000|2025-02-25 07:03:20|55.37|54.97|55.37|54.97|55.38|54.98|55.37|54.97|3
1740467010000|2025-02-25 07:03:30|55.36|54.96|55.38|54.98|55.38|54.98|55.36|54.96|5
1740467020000|2025-02-25 07:03:40|55.39|54.99|55.45|55.05|55.46|55.06|55.39|54.99|10
1740467030000|2025-02-25 07:03:50|55.48|55.08|55.43|55.03|55.48|55.08|55.43|55.03|8
1740467040000|2025-02-25 07:04:00|55.42|55.02|55.39|54.99|55.42|55.02|55.39|54.99|8
1740467050000|2025-02-25 07:04:10|55.38|54.98|55.33|54.93|55.38|54.98|55.33|54.93|10
1740467060000|2025-02-25 07:04:20|55.34|54.94|55.24|54.84|55.34|54.94|55.24|54.84|7
1740467070000|2025-02-25 07:04:30|55.25|54.85|55.24|54.84|55.25|54.85|55.24|54.84|2
1740467080000|2025-02-25 07:04:40|55.14|54.74|55.05|54.65|55.14|54.74|55|54.6|19
1740467090000|2025-02-25 07:04:50|55.04|54.64|55.05|54.65|55.05|54.65|55.02|54.62|8
1740467110000|2025-02-25 07:05:10|55.06|54.66|55.11|54.71|55.11|54.71|55.06|54.66|10
1740467120000|2025-02-25 07:05:20|55.1|54.7|55.12|54.72|55.13|54.73|55.1|54.7|6
1740467130000|2025-02-25 07:05:30|55.07|54.67|55.05|54.65|55.07|54.67|55.03|54.63|6
1740467140000|2025-02-25 07:05:40|55.06|54.66|55.08|54.68|55.08|54.68|55.04|54.64|9
1740467150000|2025-02-25 07:05:50|55.1|54.7|55.06|54.66|55.1|54.7|55.06|54.66|4
1740467160000|2025-02-25 07:06:00|55.05|54.65|55.05|54.65|55.11|54.71|55|54.6|8
1740467170000|2025-02-25 07:06:10|55.04|54.64|55.02|54.62|55.04|54.64|55.02|54.62|3
1740467180000|2025-02-25 07:06:20|55.01|54.61|54.95|54.55|55.01|54.61|54.93|54.53|10
1740467190000|2025-02-25 07:06:30|54.94|54.54|54.71|54.31|54.94|54.54|54.68|54.28|15
1740467200000|2025-02-25 07:06:40|54.7|54.3|54.63|54.23|54.7|54.3|54.63|54.23|16
1740467210000|2025-02-25 07:06:50|54.62|54.22|54.5|54.1|54.64|54.24|54.5|54.1|9
1740467220000|2025-02-25 07:07:00|54.51|54.11|54.53|54.13|54.54|54.14|54.48|54.08|11
1740467230000|2025-02-25 07:07:10|54.52|54.12|54.51|54.11|54.53|54.13|54.5|54.1|8
1740467240000|2025-02-25 07:07:20|54.5|54.1|54.5|54.1|54.51|54.11|54.49|54.09|7
1740467250000|2025-02-25 07:07:30|54.51|54.11|54.46|54.06|54.51|54.11|54.46|54.06|5
1740467260000|2025-02-25 07:07:40|54.45|54.05|54.52|54.12|54.54|54.14|54.45|54.05|8
1740467270000|2025-02-25 07:07:50|54.53|54.13|54.61|54.21|54.62|54.22|54.53|54.13|10
1740467280000|2025-02-25 07:08:00|54.6|54.2|54.72|54.32|54.73|54.33|54.6|54.2|10
1740467290000|2025-02-25 07:08:10|54.71|54.31|54.8|54.4|54.82|54.42|54.71|54.31|10
1740467300000|2025-02-25 07:08:20|54.78|54.38|54.7|54.3|54.8|54.4|54.69|54.29|19
1740467310000|2025-02-25 07:08:30|54.71|54.31|54.71|54.31|54.73|54.33|54.66|54.26|12
1740467320000|2025-02-25 07:08:40|54.72|54.32|54.6|54.2|54.72|54.32|54.57|54.17|16
1740467330000|2025-02-25 07:08:50|54.58|54.18|54.53|54.13|54.6|54.2|54.52|54.12|9
1740467340000|2025-02-25 07:09:00|54.52|54.12|54.51|54.11|54.52|54.12|54.45|54.05|17
1740467350000|2025-02-25 07:09:10|54.52|54.12|54.59|54.19|54.6|54.2|54.51|54.11|9
1740467360000|2025-02-25 07:09:20|54.6|54.2|54.68|54.28|54.71|54.31|54.6|54.2|11
1740467370000|2025-02-25 07:09:30|54.61|54.21|54.69|54.29|54.7|54.3|54.61|54.21|16
1740467380000|2025-02-25 07:09:40|54.6|54.2|54.54|54.14|54.65|54.25|54.54|54.14|15
1740467390000|2025-02-25 07:09:50|54.55|54.15|54.53|54.13|54.55|54.15|54.53|54.13|5
1740467400000|2025-02-25 07:10:00|54.5|54.1|54.51|54.11|54.53|54.13|54.5|54.1|7
1740467410000|2025-02-25 07:10:10|54.52|54.12|54.51|54.11|54.6|54.2|54.5|54.1|16
1740467420000|2025-02-25 07:10:20|54.5|54.1|54.54|54.14|54.56|54.16|54.47|54.07|14
1740467430000|2025-02-25 07:10:30|54.53|54.13|54.45|54.05|54.53|54.13|54.45|54.05|6
1740467440000|2025-02-25 07:10:40|54.44|54.04|54.42|54.02|54.45|54.05|54.41|54.01|9
1740467450000|2025-02-25 07:10:50|54.39|53.99|54.13|53.73|54.39|53.99|54.13|53.73|13
1740467460000|2025-02-25 07:11:00|54.14|53.74|54.27|53.87|54.33|53.93|54.14|53.74|16
1740467470000|2025-02-25 07:11:10|54.34|53.94|54.4|54|54.4|54|54.26|53.86|10
1740467480000|2025-02-25 07:11:20|54.44|54.04|54.37|53.97|54.44|54.04|54.37|53.97|10
1740467490000|2025-02-25 07:11:30|54.38|53.98|54.32|53.92|54.39|53.99|54.26|53.86|13
1740467500000|2025-02-25 07:11:40|54.33|53.93|54.34|53.94|54.4|54|54.29|53.89|16
1740467510000|2025-02-25 07:11:50|54.33|53.93|54.31|53.91|54.33|53.93|54.27|53.87|9
1740467520000|2025-02-25 07:12:00|54.32|53.92|54.45|54.05|54.45|54.05|54.31|53.91|12
1740467530000|2025-02-25 07:12:10|54.46|54.06|54.37|53.97|54.46|54.06|54.34|53.94|15
1740467540000|2025-02-25 07:12:20|54.38|53.98|54.42|54.02|54.46|54.06|54.38|53.98|9
1740467550000|2025-02-25 07:12:30|54.43|54.03|54.23|53.83|54.43|54.03|54.23|53.83|14
1740467560000|2025-02-25 07:12:40|54.22|53.82|54.31|53.91|54.31|53.91|54.22|53.82|8
1740467570000|2025-02-25 07:12:50|54.3|53.9|54.27|53.87|54.36|53.96|54.27|53.87|10
1740467580000|2025-02-25 07:13:00|54.26|53.86|54.24|53.84|54.3|53.9|54.22|53.82|9
1740467590000|2025-02-25 07:13:10|54.26|53.86|54.28|53.88|54.37|53.97|54.26|53.86|11
1740467600000|2025-02-25 07:13:20|54.29|53.89|54.26|53.86|54.33|53.93|54.22|53.82|12
1740467610000|2025-02-25 07:13:30|54.27|53.87|54.13|53.73|54.27|53.87|54.13|53.73|11
1740467620000|2025-02-25 07:13:40|54.14|53.74|54.07|53.67|54.14|53.74|54.05|53.65|8
1740467630000|2025-02-25 07:13:50|54.08|53.68|54.11|53.71|54.11|53.71|54.07|53.67|10
1740467640000|2025-02-25 07:14:00|54.12|53.72|54.21|53.81|54.21|53.81|54.05|53.65|15
1740467650000|2025-02-25 07:14:10|54.22|53.82|54.36|53.96|54.36|53.96|54.22|53.82|10
1740467660000|2025-02-25 07:14:20|54.35|53.95|54.26|53.86|54.35|53.95|54.26|53.86|13
1740467670000|2025-02-25 07:14:30|54.29|53.89|54.22|53.82|54.32|53.92|54.22|53.82|10
1740467680000|2025-02-25 07:14:40|54.23|53.83|54.21|53.81|54.3|53.9|54.17|53.77|15
1740467690000|2025-02-25 07:14:50|54.22|53.82|54.19|53.79|54.27|53.87|54.19|53.79|8
1740467700000|2025-02-25 07:15:00|54.18|53.78|54.13|53.73|54.2|53.8|54.1|53.7|15
1740467710000|2025-02-25 07:15:10|54.14|53.74|54.28|53.88|54.28|53.88|54.14|53.74|9
1740467720000|2025-02-25 07:15:20|54.29|53.89|54.31|53.91|54.33|53.93|54.24|53.84|14
1740467730000|2025-02-25 07:15:30|54.32|53.92|54.44|54.04|54.45|54.05|54.32|53.92|15
1740467740000|2025-02-25 07:15:40|54.4|54|54.49|54.09|54.49|54.09|54.4|54|11
1740467750000|2025-02-25 07:15:50|54.48|54.08|54.5|54.1|54.52|54.12|54.45|54.05|16
1740467760000|2025-02-25 07:16:00|54.51|54.11|54.58|54.18|54.64|54.24|54.51|54.11|16
1740467770000|2025-02-25 07:16:10|54.64|54.24|54.72|54.32|54.73|54.33|54.59|54.19|13
1740467780000|2025-02-25 07:16:20|54.73|54.33|54.7|54.3|54.74|54.34|54.68|54.28|11
1740467790000|2025-02-25 07:16:30|54.72|54.32|54.72|54.32|54.72|54.32|54.71|54.31|5
1740467800000|2025-02-25 07:16:40|54.76|54.36|54.82|54.42|54.83|54.43|54.76|54.36|7
1740467810000|2025-02-25 07:16:50|54.81|54.41|54.8|54.4|54.81|54.41|54.79|54.39|6
1740467830000|2025-02-25 07:17:10|54.82|54.42|54.86|54.46|54.86|54.46|54.82|54.42|6
1740467840000|2025-02-25 07:17:20|54.87|54.47|54.89|54.49|54.91|54.51|54.8|54.4|13
1740467850000|2025-02-25 07:17:30|54.88|54.48|54.87|54.47|54.9|54.5|54.82|54.42|12
1740467860000|2025-02-25 07:17:40|54.86|54.46|54.87|54.47|54.91|54.51|54.78|54.38|15
1740467870000|2025-02-25 07:17:50|54.86|54.46|54.71|54.31|54.86|54.46|54.7|54.3|16
1740467880000|2025-02-25 07:18:00|54.7|54.3|54.59|54.19|54.7|54.3|54.58|54.18|12
1740467890000|2025-02-25 07:18:10|54.61|54.21|54.62|54.22|54.62|54.22|54.59|54.19|10
1740467900000|2025-02-25 07:18:20|54.67|54.27|54.78|54.38|54.78|54.38|54.67|54.27|8
1740467910000|2025-02-25 07:18:30|54.79|54.39|54.76|54.36|54.82|54.42|54.75|54.35|13
1740467920000|2025-02-25 07:18:40|54.68|54.28|54.7|54.3|54.71|54.31|54.68|54.28|7
1740467930000|2025-02-25 07:18:50|54.69|54.29|54.62|54.22|54.69|54.29|54.61|54.21|7
1740467940000|2025-02-25 07:19:00|54.63|54.23|54.69|54.29|54.69|54.29|54.62|54.22|8
1740467950000|2025-02-25 07:19:10|54.7|54.3|54.63|54.23|54.71|54.31|54.62|54.22|11
1740467960000|2025-02-25 07:19:20|54.64|54.24|54.61|54.21|54.68|54.28|54.6|54.2|12
1740467970000|2025-02-25 07:19:30|54.62|54.22|54.69|54.29|54.7|54.3|54.62|54.22|11
1740467980000|2025-02-25 07:19:40|54.6|54.2|54.61|54.21|54.66|54.26|54.58|54.18|10
1740467990000|2025-02-25 07:19:50|54.62|54.22|54.59|54.19|54.66|54.26|54.59|54.19|8
1740468000000|2025-02-25 07:20:00|54.63|54.23|54.59|54.19|54.65|54.25|54.57|54.17|14
1740468010000|2025-02-25 07:20:10|54.6|54.2|54.61|54.21|54.61|54.21|54.6|54.2|2
1740468030000|2025-02-25 07:20:30|54.62|54.22|54.54|54.14|54.62|54.22|54.53|54.13|7
1740468040000|2025-02-25 07:20:40|54.55|54.15|54.65|54.25|54.65|54.25|54.55|54.15|11
1740468050000|2025-02-25 07:20:50|54.66|54.26|54.65|54.25|54.66|54.26|54.64|54.24|6
1740468060000|2025-02-25 07:21:00|54.66|54.26|54.69|54.29|54.72|54.32|54.66|54.26|8
1740468070000|2025-02-25 07:21:10|54.7|54.3|54.75|54.35|54.75|54.35|54.7|54.3|6
1740468080000|2025-02-25 07:21:20|54.7|54.3|54.7|54.3|54.7|54.3|54.64|54.24|7
1740468090000|2025-02-25 07:21:30|54.71|54.31|54.66|54.26|54.72|54.32|54.66|54.26|9
1740468100000|2025-02-25 07:21:40|54.67|54.27|54.7|54.3|54.71|54.31|54.67|54.27|5
1740468110000|2025-02-25 07:21:50|54.67|54.27|54.67|54.27|54.67|54.27|54.66|54.26|3
1740468120000|2025-02-25 07:22:00|54.63|54.23|54.58|54.18|54.63|54.23|54.58|54.18|7
1740468130000|2025-02-25 07:22:10|54.59|54.19|54.49|54.09|54.59|54.19|54.47|54.07|9
1740468140000|2025-02-25 07:22:20|54.5|54.1|54.51|54.11|54.52|54.12|54.49|54.09|10
1740468150000|2025-02-25 07:22:30|54.52|54.12|54.49|54.09|54.54|54.14|54.45|54.05|12
1740468160000|2025-02-25 07:22:40|54.5|54.1|54.46|54.06|54.51|54.11|54.45|54.05|7
1740468170000|2025-02-25 07:22:50|54.45|54.05|54.47|54.07|54.48|54.08|54.45|54.05|8
1740468180000|2025-02-25 07:23:00|54.46|54.06|54.46|54.06|54.47|54.07|54.45|54.05|4
1740468190000|2025-02-25 07:23:10|54.45|54.05|54.43|54.03|54.45|54.05|54.38|53.98|7
1740468200000|2025-02-25 07:23:20|54.44|54.04|54.49|54.09|54.49|54.09|54.44|54.04|4
1740468210000|2025-02-25 07:23:30|54.46|54.06|54.34|53.94|54.46|54.06|54.34|53.94|8
1740468220000|2025-02-25 07:23:40|54.35|53.95|54.32|53.92|54.41|54.01|54.3|53.9|9
1740468230000|2025-02-25 07:23:50|54.33|53.93|54.3|53.9|54.35|53.95|54.25|53.85|12
1740468240000|2025-02-25 07:24:00|54.28|53.88|54.3|53.9|54.33|53.93|54.27|53.87|9
1740468250000|2025-02-25 07:24:10|54.29|53.89|54.24|53.84|54.3|53.9|54.24|53.84|12
1740468260000|2025-02-25 07:24:20|54.2|53.8|54.18|53.78|54.21|53.81|54.16|53.76|15
1740468270000|2025-02-25 07:24:30|54.19|53.79|54.11|53.71|54.21|53.81|54.11|53.71|10
1740468280000|2025-02-25 07:24:40|54.1|53.7|53.97|53.57|54.1|53.7|53.97|53.57|7
1740468290000|2025-02-25 07:24:50|53.96|53.56|53.92|53.52|53.97|53.57|53.92|53.52|8
1740468300000|2025-02-25 07:25:00|53.91|53.51|53.76|53.36|53.91|53.51|53.76|53.36|10
1740468310000|2025-02-25 07:25:10|53.75|53.35|53.75|53.35|53.77|53.37|53.74|53.34|13
1740468320000|2025-02-25 07:25:20|53.74|53.34|53.43|53.03|53.74|53.34|53.43|53.03|13
1740468330000|2025-02-25 07:25:30|53.39|52.99|53.16|52.76|53.4|53|53.1|52.7|13
1740468340000|2025-02-25 07:25:40|53.18|52.78|53.6|53.2|53.6|53.2|53.18|52.78|17
1740468350000|2025-02-25 07:25:50|53.68|53.28|53.65|53.25|53.68|53.28|53.62|53.22|5
1740468360000|2025-02-25 07:26:00|53.67|53.27|53.7|53.3|53.71|53.31|53.66|53.26|11
1740468370000|2025-02-25 07:26:10|53.62|53.22|53.58|53.18|53.68|53.28|53.58|53.18|14
1740468380000|2025-02-25 07:26:20|53.57|53.17|53.53|53.13|53.57|53.17|53.47|53.07|12
1740468390000|2025-02-25 07:26:30|53.54|53.14|53.62|53.22|53.62|53.22|53.53|53.13|10
1740468400000|2025-02-25 07:26:40|53.61|53.21|53.46|53.06|53.61|53.21|53.46|53.06|14
1740468410000|2025-02-25 07:26:50|53.45|53.05|53.23|52.83|53.45|53.05|53.23|52.83|11
1740468420000|2025-02-25 07:27:00|53.22|52.82|53.38|52.98|53.48|53.08|53.12|52.72|14
1740468430000|2025-02-25 07:27:10|53.51|53.11|53.56|53.16|53.59|53.19|53.45|53.05|5
1740468440000|2025-02-25 07:27:20|53.57|53.17|53.7|53.3|53.7|53.3|53.57|53.17|10
1740468460000|2025-02-25 07:27:40|53.82|53.42|53.82|53.42|53.84|53.44|53.82|53.42|5
1740468470000|2025-02-25 07:27:50|53.7|53.3|53.6|53.2|53.77|53.37|53.58|53.18|17
1740468480000|2025-02-25 07:28:00|53.61|53.21|53.74|53.34|53.74|53.34|53.6|53.2|10
1740468490000|2025-02-25 07:28:10|53.75|53.35|53.8|53.4|53.8|53.4|53.75|53.35|10
1740468500000|2025-02-25 07:28:20|53.81|53.41|53.76|53.36|53.82|53.42|53.71|53.31|10
1740468510000|2025-02-25 07:28:30|53.77|53.37|53.81|53.41|53.81|53.41|53.71|53.31|7
1740468520000|2025-02-25 07:28:40|53.8|53.4|53.77|53.37|53.82|53.42|53.75|53.35|7
1740468530000|2025-02-25 07:28:50|53.78|53.38|53.83|53.43|53.83|53.43|53.77|53.37|7
1740468540000|2025-02-25 07:29:00|53.84|53.44|53.82|53.42|53.87|53.47|53.8|53.4|9
1740468550000|2025-02-25 07:29:10|53.83|53.43|53.77|53.37|53.86|53.46|53.75|53.35|7
1740468560000|2025-02-25 07:29:20|53.78|53.38|53.76|53.36|53.8|53.4|53.75|53.35|9
1740468570000|2025-02-25 07:29:30|53.77|53.37|53.67|53.27|53.77|53.37|53.65|53.25|7
1740468580000|2025-02-25 07:29:40|53.68|53.28|53.56|53.16|53.69|53.29|53.55|53.15|10
1740468590000|2025-02-25 07:29:50|53.57|53.17|53.64|53.24|53.64|53.24|53.57|53.17|6
1740468600000|2025-02-25 07:30:00|53.58|53.18|53.61|53.21|53.61|53.21|53.55|53.15|10
1740468610000|2025-02-25 07:30:10|53.62|53.22|53.55|53.15|53.62|53.22|53.51|53.11|12
1740468620000|2025-02-25 07:30:20|53.56|53.16|53.54|53.14|53.63|53.23|53.53|53.13|20
1740468630000|2025-02-25 07:30:30|53.55|53.15|53.73|53.33|53.73|53.33|53.55|53.15|13
1740468650000|2025-02-25 07:30:50|53.77|53.37|53.72|53.32|53.77|53.37|53.69|53.29|5
1740468660000|2025-02-25 07:31:00|53.74|53.34|53.92|53.52|53.92|53.52|53.74|53.34|10
1740468670000|2025-02-25 07:31:10|53.93|53.53|53.96|53.56|54.04|53.64|53.93|53.53|16
1740468680000|2025-02-25 07:31:20|53.97|53.57|54.06|53.66|54.06|53.66|53.97|53.57|15
1740468690000|2025-02-25 07:31:30|54.07|53.67|54.12|53.72|54.12|53.72|54.02|53.62|11
1740468700000|2025-02-25 07:31:40|54.1|53.7|53.95|53.55|54.1|53.7|53.91|53.51|15
1740468710000|2025-02-25 07:31:50|53.96|53.56|53.88|53.48|53.96|53.56|53.85|53.45|10
1740468720000|2025-02-25 07:32:00|53.89|53.49|53.8|53.4|53.92|53.52|53.8|53.4|13
1740468730000|2025-02-25 07:32:10|53.82|53.42|53.77|53.37|53.83|53.43|53.77|53.37|14
1740468740000|2025-02-25 07:32:20|53.76|53.36|53.75|53.35|53.78|53.38|53.73|53.33|15
1740468750000|2025-02-25 07:32:30|53.76|53.36|53.57|53.17|53.76|53.36|53.57|53.17|6
1740468760000|2025-02-25 07:32:40|53.56|53.16|53.51|53.11|53.56|53.16|53.5|53.1|10
1740468770000|2025-02-25 07:32:50|53.5|53.1|53.5|53.1|53.5|53.1|53.42|53.02|6
1740468780000|2025-02-25 07:33:00|53.51|53.11|53.52|53.12|53.52|53.12|53.49|53.09|6
1740468790000|2025-02-25 07:33:10|53.54|53.14|53.45|53.05|53.59|53.19|53.45|53.05|19
1740468800000|2025-02-25 07:33:20|53.41|53.01|53.49|53.09|53.5|53.1|53.41|53.01|11
1740468810000|2025-02-25 07:33:30|53.48|53.08|53.44|53.04|53.48|53.08|53.39|52.99|8
1740468820000|2025-02-25 07:33:40|53.45|53.05|53.34|52.94|53.45|53.05|53.34|52.94|12
1740468830000|2025-02-25 07:33:50|53.35|52.95|53.28|52.88|53.35|52.95|53.28|52.88|6
1740468850000|2025-02-25 07:34:10|53.16|52.76|53.22|52.82|53.22|52.82|53.15|52.75|7
1740468860000|2025-02-25 07:34:20|53.23|52.83|53.24|52.84|53.41|53.01|53.2|52.8|19
1740468870000|2025-02-25 07:34:30|53.23|52.83|53.22|52.82|53.23|52.83|53.14|52.74|13
1740468880000|2025-02-25 07:34:40|53.23|52.83|53.15|52.75|53.23|52.83|53.14|52.74|13
1740468890000|2025-02-25 07:34:50|53.16|52.76|53.07|52.67|53.17|52.77|53.06|52.66|10
1740468900000|2025-02-25 07:35:00|53.08|52.68|52.97|52.57|53.1|52.7|52.97|52.57|16
1740468910000|2025-02-25 07:35:10|52.99|52.59|53.03|52.63|53.03|52.63|52.98|52.58|13
1740468920000|2025-02-25 07:35:20|53.09|52.69|53.01|52.61|53.14|52.74|53|52.6|15
1740468930000|2025-02-25 07:35:30|53|52.6|53.23|52.83|53.23|52.83|52.98|52.58|22
1740468940000|2025-02-25 07:35:40|53.22|52.82|53.23|52.83|53.27|52.87|53.2|52.8|10
1740468950000|2025-02-25 07:35:50|53.21|52.81|53.31|52.91|53.34|52.94|53.21|52.81|13
1740468960000|2025-02-25 07:36:00|53.36|52.96|53.43|53.03|53.43|53.03|53.36|52.96|7
1740468970000|2025-02-25 07:36:10|53.44|53.04|53.53|53.13|53.55|53.15|53.44|53.04|15
1740468980000|2025-02-25 07:36:20|53.54|53.14|53.62|53.22|53.65|53.25|53.54|53.14|13
1740468990000|2025-02-25 07:36:30|53.65|53.25|53.69|53.29|53.69|53.29|53.61|53.21|13
1740469000000|2025-02-25 07:36:40|53.68|53.28|53.6|53.2|53.69|53.29|53.58|53.18|18
1740469010000|2025-02-25 07:36:50|53.64|53.24|53.49|53.09|53.65|53.25|53.49|53.09|11
1740469020000|2025-02-25 07:37:00|53.48|53.08|53.4|53|53.57|53.17|53.4|53|25
1740469030000|2025-02-25 07:37:10|53.39|52.99|53.26|52.86|53.39|52.99|53.25|52.85|14
1740469040000|2025-02-25 07:37:20|53.27|52.87|53.22|52.82|53.28|52.88|53.22|52.82|15
1740469050000|2025-02-25 07:37:30|53.16|52.76|53.12|52.72|53.24|52.84|53.12|52.72|10
1740469060000|2025-02-25 07:37:40|53.11|52.71|53.05|52.65|53.11|52.71|53.02|52.62|12
1740469070000|2025-02-25 07:37:50|53.06|52.66|53.08|52.68|53.08|52.68|53.01|52.61|15
1740469080000|2025-02-25 07:38:00|53.15|52.75|53.24|52.84|53.24|52.84|53.11|52.71|16
1740469090000|2025-02-25 07:38:10|53.25|52.85|53.42|53.02|53.42|53.02|53.25|52.85|14
1740469100000|2025-02-25 07:38:20|53.38|52.98|53.42|53.02|53.46|53.06|53.38|52.98|14
1740469110000|2025-02-25 07:38:30|53.43|53.03|53.47|53.07|53.51|53.11|53.35|52.95|15
1740469120000|2025-02-25 07:38:40|53.48|53.08|53.6|53.2|53.6|53.2|53.48|53.08|10
1740469130000|2025-02-25 07:38:50|53.59|53.19|53.65|53.25|53.65|53.25|53.52|53.12|8
1740469140000|2025-02-25 07:39:00|53.67|53.27|53.75|53.35|53.76|53.36|53.67|53.27|13
1740469150000|2025-02-25 07:39:10|53.76|53.36|53.86|53.46|53.86|53.46|53.75|53.35|12
1740469160000|2025-02-25 07:39:20|53.85|53.45|53.85|53.45|53.86|53.46|53.81|53.41|15
1740469170000|2025-02-25 07:39:30|53.86|53.46|53.86|53.46|53.89|53.49|53.74|53.34|16
1740469180000|2025-02-25 07:39:40|53.85|53.45|53.88|53.48|53.9|53.5|53.85|53.45|8
1740469190000|2025-02-25 07:39:50|53.89|53.49|53.9|53.5|53.93|53.53|53.88|53.48|15
1740469200000|2025-02-25 07:40:00|53.92|53.52|53.98|53.58|53.98|53.58|53.9|53.5|14
1740469210000|2025-02-25 07:40:10|54|53.6|54.01|53.61|54.01|53.61|54|53.6|2
1740469220000|2025-02-25 07:40:20|53.96|53.56|53.95|53.55|53.96|53.56|53.93|53.53|4
1740469230000|2025-02-25 07:40:30|53.97|53.57|54.04|53.64|54.06|53.66|53.96|53.56|14
1740469240000|2025-02-25 07:40:40|53.95|53.55|53.99|53.59|53.99|53.59|53.93|53.53|7
1740469250000|2025-02-25 07:40:50|53.98|53.58|53.74|53.34|53.98|53.58|53.73|53.33|11
1740469260000|2025-02-25 07:41:00|53.73|53.33|53.84|53.44|53.84|53.44|53.73|53.33|14
1740469270000|2025-02-25 07:41:10|53.85|53.45|53.81|53.41|53.86|53.46|53.81|53.41|7
1740469280000|2025-02-25 07:41:20|53.8|53.4|53.79|53.39|53.8|53.4|53.79|53.39|2
1740469290000|2025-02-25 07:41:30|53.77|53.37|53.68|53.28|53.82|53.42|53.62|53.22|17
1740469300000|2025-02-25 07:41:40|53.67|53.27|53.56|53.16|53.68|53.28|53.56|53.16|19
1740469310000|2025-02-25 07:41:50|53.57|53.17|53.56|53.16|53.6|53.2|53.56|53.16|10
1740469320000|2025-02-25 07:42:00|53.55|53.15|53.45|53.05|53.55|53.15|53.43|53.03|16
1740469330000|2025-02-25 07:42:10|53.46|53.06|53.45|53.05|53.46|53.06|53.42|53.02|7
1740469340000|2025-02-25 07:42:20|53.46|53.06|53.5|53.1|53.5|53.1|53.45|53.05|13
1740469350000|2025-02-25 07:42:30|53.6|53.2|53.5|53.1|53.6|53.2|53.47|53.07|18
1740469360000|2025-02-25 07:42:40|53.49|53.09|53.42|53.02|53.49|53.09|53.38|52.98|6
1740469370000|2025-02-25 07:42:50|53.47|53.07|53.54|53.14|53.55|53.15|53.46|53.06|14
1740469380000|2025-02-25 07:43:00|53.56|53.16|53.67|53.27|53.68|53.28|53.56|53.16|12
1740469390000|2025-02-25 07:43:10|53.68|53.28|53.72|53.32|53.74|53.34|53.68|53.28|9
1740469400000|2025-02-25 07:43:20|53.71|53.31|53.77|53.37|53.8|53.4|53.69|53.29|12
1740469420000|2025-02-25 07:43:40|53.84|53.44|53.9|53.5|53.9|53.5|53.84|53.44|3
1740469430000|2025-02-25 07:43:50|53.91|53.51|53.93|53.53|53.93|53.53|53.86|53.46|14
1740469440000|2025-02-25 07:44:00|53.92|53.52|53.96|53.56|53.98|53.58|53.89|53.49|10
1740469450000|2025-02-25 07:44:10|53.99|53.59|53.91|53.51|54.01|53.61|53.91|53.51|13
1740469460000|2025-02-25 07:44:20|53.92|53.52|53.99|53.59|54|53.6|53.91|53.51|14
1740469470000|2025-02-25 07:44:30|53.96|53.56|53.96|53.56|54|53.6|53.9|53.5|14
1740469480000|2025-02-25 07:44:40|53.95|53.55|53.8|53.4|53.95|53.55|53.79|53.39|14
1740469490000|2025-02-25 07:44:50|53.81|53.41|53.89|53.49|53.89|53.49|53.8|53.4|11
1740469500000|2025-02-25 07:45:00|53.9|53.5|53.83|53.43|53.93|53.53|53.78|53.38|10
1740469510000|2025-02-25 07:45:10|53.82|53.42|53.85|53.45|53.85|53.45|53.79|53.39|10
1740469520000|2025-02-25 07:45:20|53.91|53.51|53.97|53.57|53.97|53.57|53.9|53.5|9
1740469530000|2025-02-25 07:45:30|53.98|53.58|54.09|53.69|54.09|53.69|53.98|53.58|10
1740469540000|2025-02-25 07:45:40|54.1|53.7|54.21|53.81|54.21|53.81|54.1|53.7|15
1740469550000|2025-02-25 07:45:50|54.25|53.85|54.22|53.82|54.25|53.85|54.2|53.8|12
1740469560000|2025-02-25 07:46:00|54.23|53.83|54.23|53.83|54.26|53.86|54.23|53.83|12
1740469570000|2025-02-25 07:46:10|54.22|53.82|54.11|53.71|54.22|53.82|54.05|53.65|11
1740469580000|2025-02-25 07:46:20|54.12|53.72|54.19|53.79|54.22|53.82|54.12|53.72|12
1740469590000|2025-02-25 07:46:30|54.2|53.8|54.26|53.86|54.27|53.87|54.18|53.78|9
1740469600000|2025-02-25 07:46:40|54.25|53.85|54.24|53.84|54.26|53.86|54.22|53.82|12
1740469610000|2025-02-25 07:46:50|54.27|53.87|54.32|53.92|54.35|53.95|54.24|53.84|12
1740469620000|2025-02-25 07:47:00|54.33|53.93|54.41|54.01|54.41|54.01|54.3|53.9|15
1740469630000|2025-02-25 07:47:10|54.4|54|54.35|53.95|54.42|54.02|54.32|53.92|15
1740469640000|2025-02-25 07:47:20|54.3|53.9|54.35|53.95|54.39|53.99|54.3|53.9|17
1740469650000|2025-02-25 07:47:30|54.33|53.93|54.34|53.94|54.38|53.98|54.31|53.91|18
1740469660000|2025-02-25 07:47:40|54.35|53.95|54.32|53.92|54.38|53.98|54.29|53.89|12
1740469670000|2025-02-25 07:47:50|54.33|53.93|54.35|53.95|54.37|53.97|54.29|53.89|11
1740469680000|2025-02-25 07:48:00|54.34|53.94|54.31|53.91|54.38|53.98|54.26|53.86|14
1740469690000|2025-02-25 07:48:10|54.3|53.9|54.27|53.87|54.33|53.93|54.27|53.87|17
1740469700000|2025-02-25 07:48:20|54.26|53.86|54.18|53.78|54.26|53.86|54.11|53.71|13
1740469710000|2025-02-25 07:48:30|54.21|53.81|54.25|53.85|54.29|53.89|54.19|53.79|13
1740469720000|2025-02-25 07:48:40|54.24|53.84|54.38|53.98|54.4|54|54.24|53.84|10
1740469730000|2025-02-25 07:48:50|54.41|54.01|54.43|54.03|54.44|54.04|54.37|53.97|13
1740469740000|2025-02-25 07:49:00|54.41|54.01|54.44|54.04|54.48|54.08|54.41|54.01|9
1740469750000|2025-02-25 07:49:10|54.43|54.03|54.35|53.95|54.46|54.06|54.31|53.91|14
1740469760000|2025-02-25 07:49:20|54.34|53.94|54.51|54.11|54.51|54.11|54.34|53.94|17
1740469770000|2025-02-25 07:49:30|54.52|54.12|54.53|54.13|54.53|54.13|54.52|54.12|6
1740469780000|2025-02-25 07:49:40|54.52|54.12|54.36|53.96|54.53|54.13|54.35|53.95|13
1740469790000|2025-02-25 07:49:50|54.35|53.95|54.33|53.93|54.4|54|54.32|53.92|15
1740469800000|2025-02-25 07:50:00|54.32|53.92|54.31|53.91|54.35|53.95|54.28|53.88|14
1740469810000|2025-02-25 07:50:10|54.32|53.92|54.23|53.83|54.35|53.95|54.23|53.83|16
1740469820000|2025-02-25 07:50:20|54.19|53.79|54.24|53.84|54.26|53.86|54.19|53.79|12
1740469830000|2025-02-25 07:50:30|54.25|53.85|54.21|53.81|54.25|53.85|54.21|53.81|9
1740469840000|2025-02-25 07:50:40|54.2|53.8|54.25|53.85|54.27|53.87|54.18|53.78|12
1740469850000|2025-02-25 07:50:50|54.26|53.86|54.25|53.85|54.29|53.89|54.21|53.81|13
1740469860000|2025-02-25 07:51:00|54.28|53.88|54.36|53.96|54.37|53.97|54.26|53.86|15
1740469870000|2025-02-25 07:51:10|54.35|53.95|54.37|53.97|54.45|54.05|54.35|53.95|19
1740469880000|2025-02-25 07:51:20|54.36|53.96|54.34|53.94|54.36|53.96|54.26|53.86|16
1740469890000|2025-02-25 07:51:30|54.33|53.93|54.24|53.84|54.33|53.93|54.23|53.83|14
1740469900000|2025-02-25 07:51:40|54.18|53.78|54.22|53.82|54.24|53.84|54.15|53.75|19
1740469910000|2025-02-25 07:51:50|54.2|53.8|54.24|53.84|54.25|53.85|54.2|53.8|8
1740469920000|2025-02-25 07:52:00|54.3|53.9|54.38|53.98|54.38|53.98|54.3|53.9|10
1740469930000|2025-02-25 07:52:10|54.39|53.99|54.52|54.12|54.52|54.12|54.39|53.99|13
1740469940000|2025-02-25 07:52:20|54.49|54.09|54.52|54.12|54.52|54.12|54.46|54.06|15
1740469950000|2025-02-25 07:52:30|54.53|54.13|54.52|54.12|54.53|54.13|54.5|54.1|6
1740469960000|2025-02-25 07:52:40|54.51|54.11|54.49|54.09|54.52|54.12|54.46|54.06|12
1740469970000|2025-02-25 07:52:50|54.5|54.1|54.51|54.11|54.51|54.11|54.44|54.04|14
1740469980000|2025-02-25 07:53:00|54.52|54.12|54.45|54.05|54.56|54.16|54.43|54.03|11
1740469990000|2025-02-25 07:53:10|54.5|54.1|54.51|54.11|54.53|54.13|54.49|54.09|7
1740470000000|2025-02-25 07:53:20|54.52|54.12|54.52|54.12|54.53|54.13|54.52|54.12|5
1740470010000|2025-02-25 07:53:30|54.53|54.13|54.53|54.13|54.53|54.13|54.52|54.12|3
1740470020000|2025-02-25 07:53:40|54.54|54.14|54.52|54.12|54.54|54.14|54.52|54.12|4
1740470030000|2025-02-25 07:53:50|54.53|54.13|54.58|54.18|54.58|54.18|54.52|54.12|7
1740470040000|2025-02-25 07:54:00|54.62|54.22|54.62|54.22|54.66|54.26|54.54|54.14|22
1740470050000|2025-02-25 07:54:10|54.63|54.23|54.54|54.14|54.65|54.25|54.54|54.14|9
1740470060000|2025-02-25 07:54:20|54.55|54.15|54.52|54.12|54.62|54.22|54.5|54.1|14
1740470070000|2025-02-25 07:54:30|54.56|54.16|54.52|54.12|54.58|54.18|54.44|54.04|14
1740470080000|2025-02-25 07:54:40|54.51|54.11|54.53|54.13|54.55|54.15|54.45|54.05|20
1740470090000|2025-02-25 07:54:50|54.54|54.14|54.54|54.14|54.56|54.16|54.52|54.12|8
1740470100000|2025-02-25 07:55:00|54.57|54.17|54.62|54.22|54.63|54.23|54.53|54.13|18
1740470110000|2025-02-25 07:55:10|54.61|54.21|54.55|54.15|54.63|54.23|54.54|54.14|17
1740470120000|2025-02-25 07:55:20|54.54|54.14|54.56|54.16|54.57|54.17|54.52|54.12|8
1740470130000|2025-02-25 07:55:30|54.55|54.15|54.54|54.14|54.55|54.15|54.46|54.06|14
1740470140000|2025-02-25 07:55:40|54.52|54.12|54.49|54.09|54.57|54.17|54.43|54.03|18
1740470150000|2025-02-25 07:55:50|54.52|54.12|54.44|54.04|54.52|54.12|54.44|54.04|13
1740470160000|2025-02-25 07:56:00|54.45|54.05|54.48|54.08|54.48|54.08|54.39|53.99|12
1740470170000|2025-02-25 07:56:10|54.47|54.07|54.45|54.05|54.47|54.07|54.37|53.97|13
1740470180000|2025-02-25 07:56:20|54.48|54.08|54.45|54.05|54.48|54.08|54.43|54.03|11
1740470190000|2025-02-25 07:56:30|54.46|54.06|54.45|54.05|54.49|54.09|54.44|54.04|12
1740470200000|2025-02-25 07:56:40|54.46|54.06|54.44|54.04|54.46|54.06|54.44|54.04|6
1740470210000|2025-02-25 07:56:50|54.46|54.06|54.48|54.08|54.48|54.08|54.43|54.03|11
1740470220000|2025-02-25 07:57:00|54.54|54.14|54.55|54.15|54.62|54.22|54.51|54.11|15
1740470230000|2025-02-25 07:57:10|54.6|54.2|54.54|54.14|54.6|54.2|54.52|54.12|15
1740470240000|2025-02-25 07:57:20|54.55|54.15|54.54|54.14|54.58|54.18|54.5|54.1|7
1740470250000|2025-02-25 07:57:30|54.55|54.15|54.44|54.04|54.56|54.16|54.44|54.04|14
1740470260000|2025-02-25 07:57:40|54.45|54.05|54.41|54.01|54.46|54.06|54.4|54|4
1740470270000|2025-02-25 07:57:50|54.42|54.02|54.46|54.06|54.54|54.14|54.42|54.02|15
1740470280000|2025-02-25 07:58:00|54.52|54.12|54.52|54.12|54.57|54.17|54.5|54.1|9
1740470290000|2025-02-25 07:58:10|54.51|54.11|54.48|54.08|54.53|54.13|54.42|54.02|16
1740470300000|2025-02-25 07:58:20|54.53|54.13|54.36|53.96|54.55|54.15|54.36|53.96|19
1740470310000|2025-02-25 07:58:30|54.42|54.02|54.36|53.96|54.43|54.03|54.35|53.95|11
1740470320000|2025-02-25 07:58:40|54.42|54.02|54.34|53.94|54.42|54.02|54.3|53.9|18
1740470330000|2025-02-25 07:58:50|54.35|53.95|54.37|53.97|54.38|53.98|54.31|53.91|10
1740470340000|2025-02-25 07:59:00|54.38|53.98|54.34|53.94|54.44|54.04|54.33|53.93|18
1740470350000|2025-02-25 07:59:10|54.35|53.95|54.39|53.99|54.39|53.99|54.35|53.95|3
1740470360000|2025-02-25 07:59:20|54.37|53.97|54.39|53.99|54.39|53.99|54.35|53.95|7
1740470370000|2025-02-25 07:59:30|54.38|53.98|54.35|53.95|54.38|53.98|54.31|53.91|6
1740470380000|2025-02-25 07:59:40|54.36|53.96|54.38|53.98|54.45|54.05|54.36|53.96|12
1740470390000|2025-02-25 07:59:50|54.37|53.97|54.37|53.97|54.39|53.99|54.3|53.9|14
1740470400000|2025-02-25 08:00:00|54.38|53.98|54.27|53.87|54.38|53.98|54.27|53.87|11
1740470410000|2025-02-25 08:00:10|54.26|53.86|54.31|53.91|54.34|53.94|54.22|53.82|18
1740470420000|2025-02-25 08:00:20|54.32|53.92|54.29|53.89|54.32|53.92|54.23|53.83|10
1740470430000|2025-02-25 08:00:30|54.28|53.88|54.26|53.86|54.34|53.94|54.23|53.83|10
1740470440000|2025-02-25 08:00:40|54.25|53.85|54.12|53.72|54.25|53.85|54.12|53.72|9
1740470450000|2025-02-25 08:00:50|54.13|53.73|54.19|53.79|54.19|53.79|54.09|53.69|11
1740470460000|2025-02-25 08:01:00|54.23|53.83|54.36|53.96|54.37|53.97|54.23|53.83|15
1740470470000|2025-02-25 08:01:10|54.39|53.99|54.43|54.03|54.43|54.03|54.34|53.94|12
1740470480000|2025-02-25 08:01:20|54.42|54.02|54.47|54.07|54.47|54.07|54.41|54.01|5
1740470490000|2025-02-25 08:01:30|54.46|54.06|54.53|54.13|54.53|54.13|54.44|54.04|12
1740470500000|2025-02-25 08:01:40|54.52|54.12|54.41|54.01|54.52|54.12|54.4|54|5
1740470520000|2025-02-25 08:02:00|54.53|54.13|54.53|54.13|54.53|54.13|54.52|54.12|3
1740470530000|2025-02-25 08:02:10|54.54|54.14|54.5|54.1|54.58|54.18|54.49|54.09|14
1740470540000|2025-02-25 08:02:20|54.52|54.12|54.55|54.15|54.6|54.2|54.52|54.12|17
1740470550000|2025-02-25 08:02:30|54.47|54.07|54.4|54|54.55|54.15|54.4|54|14
1740470560000|2025-02-25 08:02:40|54.41|54.01|54.38|53.98|54.45|54.05|54.36|53.96|11
1740470570000|2025-02-25 08:02:50|54.34|53.94|54.43|54.03|54.43|54.03|54.34|53.94|9
1740470580000|2025-02-25 08:03:00|54.44|54.04|54.61|54.21|54.61|54.21|54.44|54.04|11
1740470590000|2025-02-25 08:03:10|54.62|54.22|54.65|54.25|54.65|54.25|54.57|54.17|10
1740470600000|2025-02-25 08:03:20|54.69|54.29|54.69|54.29|54.7|54.3|54.62|54.22|12
1740470610000|2025-02-25 08:03:30|54.74|54.34|54.73|54.33|54.74|54.34|54.73|54.33|4
1740470620000|2025-02-25 08:03:40|54.72|54.32|54.68|54.28|54.72|54.32|54.65|54.25|11
1740470630000|2025-02-25 08:03:50|54.73|54.33|54.61|54.21|54.73|54.33|54.59|54.19|15
1740470640000|2025-02-25 08:04:00|54.59|54.19|54.72|54.32|54.72|54.32|54.59|54.19|10
1740470650000|2025-02-25 08:04:10|54.73|54.33|54.72|54.32|54.77|54.37|54.71|54.31|10
1740470660000|2025-02-25 08:04:20|54.71|54.31|54.72|54.32|54.72|54.32|54.71|54.31|2
1740470670000|2025-02-25 08:04:30|54.71|54.31|54.61|54.21|54.71|54.31|54.6|54.2|19
1740470680000|2025-02-25 08:04:40|54.65|54.25|54.76|54.36|54.77|54.37|54.65|54.25|14
1740470690000|2025-02-25 08:04:50|54.75|54.35|54.82|54.42|54.83|54.43|54.75|54.35|10
1740470700000|2025-02-25 08:05:00|54.85|54.45|54.85|54.45|54.86|54.46|54.84|54.44|10
1740470710000|2025-02-25 08:05:10|54.84|54.44|54.82|54.42|54.84|54.44|54.78|54.38|11
1740470720000|2025-02-25 08:05:20|54.8|54.4|54.75|54.35|54.8|54.4|54.75|54.35|8
1740470730000|2025-02-25 08:05:30|54.76|54.36|54.84|54.44|54.85|54.45|54.76|54.36|5
1740470740000|2025-02-25 08:05:40|54.85|54.45|54.91|54.51|54.91|54.51|54.84|54.44|7
1740470750000|2025-02-25 08:05:50|54.95|54.55|55|54.6|55.01|54.61|54.9|54.5|12
1740470760000|2025-02-25 08:06:00|55.01|54.61|54.97|54.57|55.01|54.61|54.89|54.49|11
1740470770000|2025-02-25 08:06:10|55.01|54.61|55.04|54.64|55.05|54.65|55.01|54.61|6
1740470780000|2025-02-25 08:06:20|54.93|54.53|55|54.6|55.01|54.61|54.92|54.52|13
1740470790000|2025-02-25 08:06:30|55.01|54.61|54.94|54.54|55.03|54.63|54.92|54.52|9
1740470800000|2025-02-25 08:06:40|54.96|54.56|55.01|54.61|55.02|54.62|54.95|54.55|11
1740470810000|2025-02-25 08:06:50|54.99|54.59|54.97|54.57|55.01|54.61|54.93|54.53|15
1740470820000|2025-02-25 08:07:00|54.96|54.56|54.9|54.5|54.98|54.58|54.86|54.46|20
1740470830000|2025-02-25 08:07:10|54.89|54.49|54.78|54.38|54.89|54.49|54.78|54.38|13
1740470840000|2025-02-25 08:07:20|54.77|54.37|54.77|54.37|54.81|54.41|54.73|54.33|11
1740470850000|2025-02-25 08:07:30|54.76|54.36|54.75|54.35|54.8|54.4|54.73|54.33|12
1740470860000|2025-02-25 08:07:40|54.76|54.36|54.75|54.35|54.85|54.45|54.75|54.35|19
1740470870000|2025-02-25 08:07:50|54.76|54.36|54.76|54.36|54.76|54.36|54.74|54.34|5
1740470880000|2025-02-25 08:08:00|54.79|54.39|54.88|54.48|54.88|54.48|54.77|54.37|15
1740470890000|2025-02-25 08:08:10|54.91|54.51|54.92|54.52|55.02|54.62|54.9|54.5|15
1740470900000|2025-02-25 08:08:20|54.93|54.53|54.96|54.56|54.96|54.56|54.93|54.53|9
1740470910000|2025-02-25 08:08:30|54.94|54.54|55.03|54.63|55.03|54.63|54.93|54.53|10
1740470920000|2025-02-25 08:08:40|55.08|54.68|55.01|54.61|55.09|54.69|54.97|54.57|18
1740470930000|2025-02-25 08:08:50|55.02|54.62|55.02|54.62|55.03|54.63|55.01|54.61|5
1740470940000|2025-02-25 08:09:00|55.04|54.64|54.97|54.57|55.04|54.64|54.94|54.54|6
1740470950000|2025-02-25 08:09:10|54.98|54.58|55.02|54.62|55.03|54.63|54.98|54.58|10
1740470960000|2025-02-25 08:09:20|55.04|54.64|55.03|54.63|55.04|54.64|55.01|54.61|7
1740470970000|2025-02-25 08:09:30|55.01|54.61|54.98|54.58|55.03|54.63|54.93|54.53|14
1740470980000|2025-02-25 08:09:40|54.99|54.59|55|54.6|55.01|54.61|54.94|54.54|21
1740470990000|2025-02-25 08:09:50|54.99|54.59|54.94|54.54|55.06|54.66|54.94|54.54|19
1740471000000|2025-02-25 08:10:00|54.96|54.56|54.94|54.54|54.97|54.57|54.9|54.5|13
1740471010000|2025-02-25 08:10:10|54.95|54.55|54.94|54.54|54.96|54.56|54.93|54.53|4
1740471020000|2025-02-25 08:10:20|54.91|54.51|54.94|54.54|54.96|54.56|54.91|54.51|10
1740471030000|2025-02-25 08:10:30|54.96|54.56|54.93|54.53|54.99|54.59|54.93|54.53|8
1740471040000|2025-02-25 08:10:40|54.96|54.56|55.01|54.61|55.01|54.61|54.93|54.53|11
1740471050000|2025-02-25 08:10:50|55.03|54.63|55.03|54.63|55.04|54.64|55.03|54.63|3
1740471060000|2025-02-25 08:11:00|55.04|54.64|54.95|54.55|55.04|54.64|54.95|54.55|6
1740471080000|2025-02-25 08:11:20|55.04|54.64|55.07|54.67|55.07|54.67|55.01|54.61|12
1740471090000|2025-02-25 08:11:30|55.06|54.66|55.06|54.66|55.09|54.69|55.03|54.63|12
1740471100000|2025-02-25 08:11:40|55.08|54.68|55.08|54.68|55.12|54.72|55.02|54.62|17
1740471110000|2025-02-25 08:11:50|55.07|54.67|55.04|54.64|55.1|54.7|55.04|54.64|11
1740471120000|2025-02-25 08:12:00|55.03|54.63|55.03|54.63|55.04|54.64|54.99|54.59|8
1740471130000|2025-02-25 08:12:10|55.01|54.61|55|54.6|55.06|54.66|54.99|54.59|7
1740471140000|2025-02-25 08:12:20|54.98|54.58|55.04|54.64|55.04|54.64|54.97|54.57|8
1740471150000|2025-02-25 08:12:30|55.07|54.67|55.04|54.64|55.07|54.67|55.04|54.64|8
1740471160000|2025-02-25 08:12:40|55.03|54.63|55.03|54.63|55.04|54.64|55|54.6|9
1740471170000|2025-02-25 08:12:50|55.04|54.64|55.01|54.61|55.06|54.66|55.01|54.61|7
1740471180000|2025-02-25 08:13:00|55.02|54.62|54.94|54.54|55.02|54.62|54.94|54.54|12
1740471190000|2025-02-25 08:13:10|54.96|54.56|54.96|54.56|54.96|54.56|54.95|54.55|7
1740471200000|2025-02-25 08:13:20|54.94|54.54|55.01|54.61|55.01|54.61|54.94|54.54|7
1740471210000|2025-02-25 08:13:30|54.93|54.53|54.96|54.56|54.99|54.59|54.93|54.53|9
1740471220000|2025-02-25 08:13:40|55.01|54.61|54.96|54.56|55.01|54.61|54.95|54.55|14
1740471230000|2025-02-25 08:13:50|54.91|54.51|54.95|54.55|54.95|54.55|54.89|54.49|11
1740471240000|2025-02-25 08:14:00|54.94|54.54|54.87|54.47|54.94|54.54|54.86|54.46|13
1740471250000|2025-02-25 08:14:10|54.88|54.48|54.86|54.46|54.93|54.53|54.83|54.43|10
1740471260000|2025-02-25 08:14:20|54.87|54.47|55.01|54.61|55.01|54.61|54.87|54.47|9
1740471270000|2025-02-25 08:14:30|55|54.6|54.96|54.56|55|54.6|54.91|54.51|13
1740471280000|2025-02-25 08:14:40|55|54.6|55.02|54.62|55.02|54.62|54.99|54.59|7
1740471290000|2025-02-25 08:14:50|55.03|54.63|55.04|54.64|55.04|54.64|55.02|54.62|9
1740471300000|2025-02-25 08:15:00|54.98|54.58|54.98|54.58|55.01|54.61|54.95|54.55|12
1740471310000|2025-02-25 08:15:10|54.99|54.59|55.03|54.63|55.05|54.65|54.99|54.59|11
1740471320000|2025-02-25 08:15:20|55.01|54.61|54.96|54.56|55.02|54.62|54.95|54.55|15
1740471330000|2025-02-25 08:15:30|54.97|54.57|54.99|54.59|55.01|54.61|54.9|54.5|17
1740471340000|2025-02-25 08:15:40|55|54.6|55.04|54.64|55.04|54.64|54.96|54.56|10
1740471350000|2025-02-25 08:15:50|55.05|54.65|55.04|54.64|55.08|54.68|55.03|54.63|10
1740471360000|2025-02-25 08:16:00|55.05|54.65|55.11|54.71|55.11|54.71|55.01|54.61|10
1740471370000|2025-02-25 08:16:10|55.09|54.69|55.05|54.65|55.09|54.69|55.02|54.62|9
1740471380000|2025-02-25 08:16:20|55.07|54.67|55.03|54.63|55.1|54.7|55.02|54.62|15
1740471390000|2025-02-25 08:16:30|54.99|54.59|54.97|54.57|54.99|54.59|54.95|54.55|6
1740471400000|2025-02-25 08:16:40|54.96|54.56|55.02|54.62|55.03|54.63|54.96|54.56|6
1740471410000|2025-02-25 08:16:50|55|54.6|54.96|54.56|55.03|54.63|54.96|54.56|10
1740471420000|2025-02-25 08:17:00|54.95|54.55|54.76|54.36|54.95|54.55|54.74|54.34|12
1740471430000|2025-02-25 08:17:10|54.77|54.37|54.79|54.39|54.79|54.39|54.73|54.33|16
1740471440000|2025-02-25 08:17:20|54.8|54.4|54.89|54.49|54.89|54.49|54.77|54.37|16
1740471460000|2025-02-25 08:17:40|54.91|54.51|54.91|54.51|54.91|54.51|54.88|54.48|6
1740471470000|2025-02-25 08:17:50|54.9|54.5|54.89|54.49|54.9|54.5|54.89|54.49|2
1740471480000|2025-02-25 08:18:00|54.9|54.5|54.8|54.4|54.91|54.51|54.8|54.4|7
1740471490000|2025-02-25 08:18:10|54.81|54.41|54.81|54.41|54.85|54.45|54.81|54.41|9
1740471500000|2025-02-25 08:18:20|54.82|54.42|54.85|54.45|54.85|54.45|54.81|54.41|8
1740471510000|2025-02-25 08:18:30|54.84|54.44|54.89|54.49|54.89|54.49|54.83|54.43|9
1740471520000|2025-02-25 08:18:40|54.9|54.5|54.79|54.39|54.9|54.5|54.79|54.39|14
1740471530000|2025-02-25 08:18:50|54.81|54.41|54.89|54.49|54.89|54.49|54.81|54.41|6
1740471540000|2025-02-25 08:19:00|54.9|54.5|55.02|54.62|55.02|54.62|54.9|54.5|12
1740471550000|2025-02-25 08:19:10|55.03|54.63|55.01|54.61|55.03|54.63|54.91|54.51|14
1740471560000|2025-02-25 08:19:20|55|54.6|54.91|54.51|55|54.6|54.9|54.5|5
1740471570000|2025-02-25 08:19:30|54.93|54.53|54.99|54.59|54.99|54.59|54.89|54.49|18
1740471580000|2025-02-25 08:19:40|55|54.6|55|54.6|55.01|54.61|55|54.6|3
1740471590000|2025-02-25 08:19:50|55.01|54.61|55.01|54.61|55.06|54.66|55|54.6|9
1740471600000|2025-02-25 08:20:00|55.03|54.63|55.03|54.63|55.07|54.67|55|54.6|9
1740471610000|2025-02-25 08:20:10|55|54.6|54.93|54.53|55.01|54.61|54.93|54.53|11
1740471620000|2025-02-25 08:20:20|54.96|54.56|55.03|54.63|55.03|54.63|54.92|54.52|10
1740471630000|2025-02-25 08:20:30|55|54.6|55.03|54.63|55.03|54.63|55|54.6|4
1740471640000|2025-02-25 08:20:40|55|54.6|55.03|54.63|55.03|54.63|55|54.6|4
1740471650000|2025-02-25 08:20:50|55.01|54.61|55.02|54.62|55.03|54.63|55|54.6|11
1740471660000|2025-02-25 08:21:00|55.03|54.63|54.9|54.5|55.03|54.63|54.88|54.48|14
1740471670000|2025-02-25 08:21:10|54.91|54.51|54.94|54.54|54.94|54.54|54.91|54.51|4
1740471680000|2025-02-25 08:21:20|54.91|54.51|54.9|54.5|54.91|54.51|54.9|54.5|2
1740471690000|2025-02-25 08:21:30|54.91|54.51|54.92|54.52|54.92|54.52|54.91|54.51|2
1740471700000|2025-02-25 08:21:40|54.93|54.53|54.9|54.5|54.93|54.53|54.8|54.4|9
1740471710000|2025-02-25 08:21:50|54.91|54.51|54.9|54.5|54.91|54.51|54.89|54.49|8
1740471720000|2025-02-25 08:22:00|54.91|54.51|54.9|54.5|54.91|54.51|54.9|54.5|2
1740471730000|2025-02-25 08:22:10|54.89|54.49|54.91|54.51|54.91|54.51|54.79|54.39|15
1740471740000|2025-02-25 08:22:20|54.92|54.52|54.88|54.48|54.92|54.52|54.8|54.4|14
1740471750000|2025-02-25 08:22:30|54.89|54.49|54.82|54.42|54.91|54.51|54.82|54.42|9
1740471760000|2025-02-25 08:22:40|54.84|54.44|54.81|54.41|54.86|54.46|54.81|54.41|11
1740471770000|2025-02-25 08:22:50|54.82|54.42|54.82|54.42|54.84|54.44|54.82|54.42|4
1740471780000|2025-02-25 08:23:00|54.83|54.43|54.84|54.44|54.84|54.44|54.83|54.43|4
1740471790000|2025-02-25 08:23:10|54.81|54.41|54.82|54.42|54.82|54.42|54.8|54.4|11
1740471800000|2025-02-25 08:23:20|54.83|54.43|54.82|54.42|54.83|54.43|54.79|54.39|10
1740471810000|2025-02-25 08:23:30|54.8|54.4|54.85|54.45|54.86|54.46|54.8|54.4|7
1740471820000|2025-02-25 08:23:40|54.82|54.42|54.8|54.4|54.86|54.46|54.78|54.38|8
1740471830000|2025-02-25 08:23:50|54.81|54.41|54.83|54.43|54.83|54.43|54.81|54.41|5
1740471840000|2025-02-25 08:24:00|54.82|54.42|54.78|54.38|54.84|54.44|54.78|54.38|4
1740471850000|2025-02-25 08:24:10|54.79|54.39|54.9|54.5|54.9|54.5|54.79|54.39|9
1740471860000|2025-02-25 08:24:20|54.91|54.51|54.84|54.44|54.91|54.51|54.82|54.42|9
1740471870000|2025-02-25 08:24:30|54.83|54.43|54.82|54.42|54.84|54.44|54.82|54.42|6
1740471880000|2025-02-25 08:24:40|54.81|54.41|54.82|54.42|54.82|54.42|54.81|54.41|2
1740471890000|2025-02-25 08:24:50|54.81|54.41|54.83|54.43|54.84|54.44|54.81|54.41|4
1740471900000|2025-02-25 08:25:00|54.82|54.42|54.77|54.37|54.83|54.43|54.77|54.37|6
1740471910000|2025-02-25 08:25:10|54.75|54.35|54.72|54.32|54.79|54.39|54.72|54.32|9
1740471920000|2025-02-25 08:25:20|54.73|54.33|54.76|54.36|54.78|54.38|54.73|54.33|13
1740471930000|2025-02-25 08:25:30|54.71|54.31|54.78|54.38|54.78|54.38|54.71|54.31|9
1740471940000|2025-02-25 08:25:40|54.79|54.39|54.75|54.35|54.8|54.4|54.73|54.33|14
1740471950000|2025-02-25 08:25:50|54.76|54.36|54.76|54.36|54.82|54.42|54.73|54.33|11
1740471960000|2025-02-25 08:26:00|54.77|54.37|54.74|54.34|54.81|54.41|54.74|54.34|11
1740471970000|2025-02-25 08:26:10|54.77|54.37|54.73|54.33|54.81|54.41|54.73|54.33|11
1740471980000|2025-02-25 08:26:20|54.74|54.34|54.7|54.3|54.75|54.35|54.7|54.3|3
1740471990000|2025-02-25 08:26:30|54.71|54.31|54.72|54.32|54.76|54.36|54.71|54.31|8
1740472010000|2025-02-25 08:26:50|54.73|54.33|54.77|54.37|54.77|54.37|54.72|54.32|10
1740472020000|2025-02-25 08:27:00|54.78|54.38|54.75|54.35|54.81|54.41|54.69|54.29|12
1740472030000|2025-02-25 08:27:10|54.76|54.36|54.81|54.41|54.81|54.41|54.71|54.31|14
1740472040000|2025-02-25 08:27:20|54.82|54.42|54.82|54.42|54.85|54.45|54.81|54.41|5
1740472050000|2025-02-25 08:27:30|54.8|54.4|54.81|54.41|54.83|54.43|54.8|54.4|7
1740472060000|2025-02-25 08:27:40|54.82|54.42|54.94|54.54|54.94|54.54|54.82|54.42|10
1740472070000|2025-02-25 08:27:50|54.91|54.51|54.93|54.53|54.93|54.53|54.91|54.51|3
1740472080000|2025-02-25 08:28:00|54.9|54.5|54.87|54.47|54.9|54.5|54.82|54.42|8
1740472090000|2025-02-25 08:28:10|54.86|54.46|54.86|54.46|54.87|54.47|54.82|54.42|5
1740472110000|2025-02-25 08:28:30|54.85|54.45|54.87|54.47|54.87|54.47|54.85|54.45|7
1740472130000|2025-02-25 08:28:50|54.9|54.5|54.9|54.5|54.9|54.5|54.9|54.5|1
1740472140000|2025-02-25 08:29:00|54.91|54.51|54.91|54.51|54.92|54.52|54.9|54.5|5
1740472150000|2025-02-25 08:29:10|54.9|54.5|54.82|54.42|54.93|54.53|54.8|54.4|16
1740472160000|2025-02-25 08:29:20|54.84|54.44|54.84|54.44|54.85|54.45|54.81|54.41|6
1740472170000|2025-02-25 08:29:30|54.83|54.43|54.81|54.41|54.83|54.43|54.8|54.4|7
1740472180000|2025-02-25 08:29:40|54.8|54.4|54.82|54.42|54.82|54.42|54.8|54.4|7
1740472190000|2025-02-25 08:29:50|54.83|54.43|54.8|54.4|54.84|54.44|54.77|54.37|10
1740472200000|2025-02-25 08:30:00|54.82|54.42|54.81|54.41|54.87|54.47|54.8|54.4|9
1740472210000|2025-02-25 08:30:10|54.83|54.43|54.81|54.41|54.88|54.48|54.79|54.39|14
1740472220000|2025-02-25 08:30:20|54.82|54.42|54.8|54.4|54.82|54.42|54.79|54.39|5
1740472230000|2025-02-25 08:30:30|54.84|54.44|54.86|54.46|54.86|54.46|54.82|54.42|8
1740472240000|2025-02-25 08:30:40|54.85|54.45|54.89|54.49|54.9|54.5|54.85|54.45|9
1740472250000|2025-02-25 08:30:50|54.9|54.5|54.9|54.5|54.93|54.53|54.89|54.49|12
1740472260000|2025-02-25 08:31:00|54.91|54.51|54.82|54.42|54.91|54.51|54.81|54.41|6
1740472270000|2025-02-25 08:31:10|54.81|54.41|54.88|54.48|54.88|54.48|54.81|54.41|4
1740472280000|2025-02-25 08:31:20|54.89|54.49|54.92|54.52|54.92|54.52|54.82|54.42|16
1740472290000|2025-02-25 08:31:30|54.91|54.51|54.89|54.49|54.91|54.51|54.89|54.49|6
1740472300000|2025-02-25 08:31:40|54.9|54.5|54.92|54.52|54.92|54.52|54.89|54.49|6
1740472310000|2025-02-25 08:31:50|54.93|54.53|54.93|54.53|54.93|54.53|54.93|54.53|1
1740472320000|2025-02-25 08:32:00|54.97|54.57|54.9|54.5|54.97|54.57|54.89|54.49|7
1740472330000|2025-02-25 08:32:10|54.89|54.49|55.01|54.61|55.01|54.61|54.89|54.49|13
1740472340000|2025-02-25 08:32:20|55.02|54.62|55.1|54.7|55.1|54.7|55.02|54.62|4
1740472350000|2025-02-25 08:32:30|55.08|54.68|55.08|54.68|55.1|54.7|55.08|54.68|5
1740472360000|2025-02-25 08:32:40|55.09|54.69|55.08|54.68|55.09|54.69|55.07|54.67|8
1740472370000|2025-02-25 08:32:50|55.07|54.67|55.07|54.67|55.07|54.67|55.07|54.67|1
1740472380000|2025-02-25 08:33:00|55.08|54.68|55|54.6|55.1|54.7|54.98|54.58|13
1740472390000|2025-02-25 08:33:10|55.01|54.61|55|54.6|55.01|54.61|54.99|54.59|12
1740472400000|2025-02-25 08:33:20|54.97|54.57|54.96|54.56|54.97|54.57|54.96|54.56|4
1740472410000|2025-02-25 08:33:30|54.95|54.55|54.92|54.52|54.95|54.55|54.91|54.51|8
1740472420000|2025-02-25 08:33:40|54.93|54.53|54.93|54.53|54.96|54.56|54.92|54.52|8
1740472430000|2025-02-25 08:33:50|54.94|54.54|55.07|54.67|55.07|54.67|54.94|54.54|13
1740472440000|2025-02-25 08:34:00|55.08|54.68|55.02|54.62|55.08|54.68|55|54.6|8
1740472450000|2025-02-25 08:34:10|55|54.6|55.08|54.68|55.08|54.68|55|54.6|7
1740472460000|2025-02-25 08:34:20|55|54.6|55.02|54.62|55.02|54.62|55|54.6|3
1740472470000|2025-02-25 08:34:30|55.01|54.61|55.01|54.61|55.01|54.61|55|54.6|5
1740472480000|2025-02-25 08:34:40|55|54.6|54.99|54.59|55|54.6|54.98|54.58|5
1740472490000|2025-02-25 08:34:50|55.01|54.61|55|54.6|55.02|54.62|54.99|54.59|6
1740472500000|2025-02-25 08:35:00|54.99|54.59|54.94|54.54|54.99|54.59|54.94|54.54|4
1740472510000|2025-02-25 08:35:10|54.95|54.55|55.03|54.63|55.03|54.63|54.95|54.55|6
1740472520000|2025-02-25 08:35:20|54.98|54.58|55.05|54.65|55.05|54.65|54.98|54.58|14
1740472530000|2025-02-25 08:35:30|55.08|54.68|55.07|54.67|55.08|54.68|55.07|54.67|2
1740472540000|2025-02-25 08:35:40|55.01|54.61|55.05|54.65|55.05|54.65|55|54.6|7
1740472550000|2025-02-25 08:35:50|55.06|54.66|55.07|54.67|55.08|54.68|55.06|54.66|3
1740472560000|2025-02-25 08:36:00|55.02|54.62|55.08|54.68|55.08|54.68|55|54.6|8
1740472570000|2025-02-25 08:36:10|55.07|54.67|55.06|54.66|55.07|54.67|55.01|54.61|11
1740472580000|2025-02-25 08:36:20|55.09|54.69|55|54.6|55.09|54.69|55|54.6|10
1740472590000|2025-02-25 08:36:30|55.01|54.61|55.03|54.63|55.04|54.64|55.01|54.61|4
1740472600000|2025-02-25 08:36:40|55|54.6|54.99|54.59|55|54.6|54.99|54.59|2
1740472610000|2025-02-25 08:36:50|55|54.6|55.02|54.62|55.02|54.62|54.99|54.59|8
1740472630000|2025-02-25 08:37:10|54.99|54.59|54.98|54.58|54.99|54.59|54.98|54.58|2
1740472640000|2025-02-25 08:37:20|55|54.6|55.01|54.61|55.01|54.61|55|54.6|2
1740472650000|2025-02-25 08:37:30|55|54.6|55.03|54.63|55.04|54.64|55|54.6|10
1740472660000|2025-02-25 08:37:40|55.04|54.64|55.08|54.68|55.08|54.68|55.04|54.64|5
1740472670000|2025-02-25 08:37:50|55.07|54.67|55.07|54.67|55.07|54.67|55.07|54.67|1
1740472680000|2025-02-25 08:38:00|55.09|54.69|55.08|54.68|55.09|54.69|55.08|54.68|2
1740472690000|2025-02-25 08:38:10|55.07|54.67|55.07|54.67|55.07|54.67|55.07|54.67|1
1740472700000|2025-02-25 08:38:20|55.06|54.66|55.01|54.61|55.06|54.66|55.01|54.61|3
1740472710000|2025-02-25 08:38:30|55.02|54.62|55.02|54.62|55.02|54.62|55|54.6|7
1740472720000|2025-02-25 08:38:40|55.03|54.63|55.07|54.67|55.07|54.67|55.03|54.63|3
1740472730000|2025-02-25 08:38:50|55.06|54.66|55.06|54.66|55.06|54.66|55.06|54.66|1
1740472740000|2025-02-25 08:39:00|55.05|54.65|55.02|54.62|55.05|54.65|55.01|54.61|3
1740472750000|2025-02-25 08:39:10|54.99|54.59|55|54.6|55.01|54.61|54.99|54.59|7
1740472760000|2025-02-25 08:39:20|55.01|54.61|54.99|54.59|55.01|54.61|54.98|54.58|3
1740472770000|2025-02-25 08:39:30|55|54.6|54.99|54.59|55|54.6|54.98|54.58|5
1740472780000|2025-02-25 08:39:40|54.98|54.58|54.97|54.57|54.98|54.58|54.93|54.53|7
1740472790000|2025-02-25 08:39:50|54.98|54.58|54.99|54.59|54.99|54.59|54.98|54.58|2
1740472800000|2025-02-25 08:40:00|54.97|54.57|54.99|54.59|55|54.6|54.97|54.57|9
1740472820000|2025-02-25 08:40:20|54.92|54.52|54.91|54.51|54.92|54.52|54.91|54.51|2
1740472830000|2025-02-25 08:40:30|54.9|54.5|54.87|54.47|54.92|54.52|54.87|54.47|8
1740472840000|2025-02-25 08:40:40|54.88|54.48|54.91|54.51|54.91|54.51|54.88|54.48|4
1740472850000|2025-02-25 08:40:50|54.9|54.5|54.88|54.48|54.91|54.51|54.88|54.48|7
1740472860000|2025-02-25 08:41:00|54.83|54.43|54.82|54.42|54.85|54.45|54.82|54.42|5
1740472870000|2025-02-25 08:41:10|54.83|54.43|54.84|54.44|54.84|54.44|54.76|54.36|10
1740472880000|2025-02-25 08:41:20|54.83|54.43|54.82|54.42|54.83|54.43|54.82|54.42|4
1740472890000|2025-02-25 08:41:30|54.81|54.41|54.81|54.41|54.82|54.42|54.76|54.36|6
1740472900000|2025-02-25 08:41:40|54.82|54.42|54.88|54.48|54.88|54.48|54.81|54.41|5
1740472910000|2025-02-25 08:41:50|54.86|54.46|54.81|54.41|54.87|54.47|54.8|54.4|7
1740472920000|2025-02-25 08:42:00|54.83|54.43|54.82|54.42|54.83|54.43|54.82|54.42|4
1740472930000|2025-02-25 08:42:10|54.81|54.41|54.81|54.41|54.81|54.41|54.81|54.41|1
1740472940000|2025-02-25 08:42:20|54.8|54.4|54.81|54.41|54.81|54.41|54.8|54.4|2
1740472950000|2025-02-25 08:42:30|54.8|54.4|54.81|54.41|54.81|54.41|54.8|54.4|4
1740472960000|2025-02-25 08:42:40|54.8|54.4|54.83|54.43|54.83|54.43|54.78|54.38|7
1740472970000|2025-02-25 08:42:50|54.84|54.44|54.85|54.45|54.86|54.46|54.84|54.44|4
1740472980000|2025-02-25 08:43:00|54.87|54.47|54.86|54.46|54.87|54.47|54.83|54.43|5
1740472990000|2025-02-25 08:43:10|54.87|54.47|54.91|54.51|54.91|54.51|54.86|54.46|6
1740473000000|2025-02-25 08:43:20|54.9|54.5|54.92|54.52|54.92|54.52|54.9|54.5|3
1740473020000|2025-02-25 08:43:40|54.89|54.49|54.89|54.49|54.89|54.49|54.88|54.48|3
1740473030000|2025-02-25 08:43:50|54.9|54.5|54.89|54.49|54.91|54.51|54.89|54.49|3
1740473040000|2025-02-25 08:44:00|54.9|54.5|54.91|54.51|54.91|54.51|54.9|54.5|2
1740473050000|2025-02-25 08:44:10|54.92|54.52|54.91|54.51|54.92|54.52|54.9|54.5|7
1740473060000|2025-02-25 08:44:20|54.9|54.5|54.9|54.5|54.9|54.5|54.9|54.5|1
1740473070000|2025-02-25 08:44:30|54.87|54.47|54.88|54.48|54.91|54.51|54.87|54.47|3
1740473080000|2025-02-25 08:44:40|54.89|54.49|54.89|54.49|54.91|54.51|54.87|54.47|8
1740473090000|2025-02-25 08:44:50|54.88|54.48|54.89|54.49|54.89|54.49|54.88|54.48|2
1740473100000|2025-02-25 08:45:00|54.87|54.47|54.87|54.47|54.9|54.5|54.84|54.44|7
1740473110000|2025-02-25 08:45:10|54.88|54.48|54.87|54.47|54.88|54.48|54.86|54.46|5
1740473120000|2025-02-25 08:45:20|54.86|54.46|54.87|54.47|54.87|54.47|54.86|54.46|2
1740473130000|2025-02-25 08:45:30|54.9|54.5|54.93|54.53|54.93|54.53|54.85|54.45|10
1740473140000|2025-02-25 08:45:40|54.94|54.54|54.93|54.53|54.94|54.54|54.92|54.52|3
1740473150000|2025-02-25 08:45:50|54.94|54.54|54.95|54.55|54.95|54.55|54.94|54.54|2
1740473160000|2025-02-25 08:46:00|54.96|54.56|54.95|54.55|54.99|54.59|54.94|54.54|5
1740473170000|2025-02-25 08:46:10|54.96|54.56|55.05|54.65|55.05|54.65|54.96|54.56|7
1740473180000|2025-02-25 08:46:20|55.01|54.61|54.96|54.56|55.01|54.61|54.96|54.56|5
1740473190000|2025-02-25 08:46:30|54.97|54.57|54.97|54.57|54.97|54.57|54.96|54.56|3
1740473200000|2025-02-25 08:46:40|54.98|54.58|54.99|54.59|54.99|54.59|54.98|54.58|2
1740473210000|2025-02-25 08:46:50|54.96|54.56|55|54.6|55|54.6|54.96|54.56|5
1740473220000|2025-02-25 08:47:00|54.97|54.57|54.89|54.49|54.97|54.57|54.89|54.49|11
1740473230000|2025-02-25 08:47:10|54.88|54.48|54.9|54.5|54.9|54.5|54.88|54.48|3
1740473240000|2025-02-25 08:47:20|54.91|54.51|54.88|54.48|54.91|54.51|54.86|54.46|5
1740473250000|2025-02-25 08:47:30|54.89|54.49|54.88|54.48|54.9|54.5|54.87|54.47|6
1740473260000|2025-02-25 08:47:40|54.89|54.49|54.87|54.47|54.89|54.49|54.87|54.47|4
1740473270000|2025-02-25 08:47:50|54.88|54.48|54.87|54.47|54.89|54.49|54.86|54.46|7
1740473280000|2025-02-25 08:48:00|54.85|54.45|54.8|54.4|54.85|54.45|54.8|54.4|7
1740473290000|2025-02-25 08:48:10|54.81|54.41|54.84|54.44|54.84|54.44|54.81|54.41|4
1740473300000|2025-02-25 08:48:20|54.87|54.47|54.85|54.45|54.88|54.48|54.83|54.43|9
1740473310000|2025-02-25 08:48:30|54.86|54.46|54.87|54.47|54.87|54.47|54.86|54.46|2
1740473320000|2025-02-25 08:48:40|54.88|54.48|54.86|54.46|54.88|54.48|54.85|54.45|5
1740473330000|2025-02-25 08:48:50|54.87|54.47|54.89|54.49|54.9|54.5|54.85|54.45|8
1740473340000|2025-02-25 08:49:00|54.86|54.46|54.79|54.39|54.86|54.46|54.77|54.37|7
1740473350000|2025-02-25 08:49:10|54.77|54.37|54.77|54.37|54.77|54.37|54.77|54.37|1
1740473360000|2025-02-25 08:49:20|54.78|54.38|54.78|54.38|54.78|54.38|54.78|54.38|1
1740473380000|2025-02-25 08:49:40|54.76|54.36|54.77|54.37|54.77|54.37|54.76|54.36|2
1740473390000|2025-02-25 08:49:50|54.73|54.33|54.76|54.36|54.76|54.36|54.73|54.33|4
1740473400000|2025-02-25 08:50:00|54.75|54.35|54.75|54.35|54.75|54.35|54.75|54.35|1
1740473420000|2025-02-25 08:50:20|54.74|54.34|54.75|54.35|54.78|54.38|54.74|54.34|7
1740473430000|2025-02-25 08:50:30|54.76|54.36|54.79|54.39|54.83|54.43|54.76|54.36|7
1740473440000|2025-02-25 08:50:40|54.8|54.4|54.81|54.41|54.81|54.41|54.8|54.4|2
1740473450000|2025-02-25 08:50:50|54.82|54.42|54.87|54.47|54.87|54.47|54.82|54.42|7
1740473460000|2025-02-25 08:51:00|54.84|54.44|54.86|54.46|54.87|54.47|54.84|54.44|5
1740473470000|2025-02-25 08:51:10|54.84|54.44|54.86|54.46|54.86|54.46|54.84|54.44|2
1740473480000|2025-02-25 08:51:20|54.83|54.43|54.8|54.4|54.84|54.44|54.8|54.4|10
1740473490000|2025-02-25 08:51:30|54.81|54.41|54.87|54.47|54.87|54.47|54.79|54.39|11
1740473500000|2025-02-25 08:51:40|54.86|54.46|54.87|54.47|54.87|54.47|54.86|54.46|6
1740473510000|2025-02-25 08:51:50|54.86|54.46|54.86|54.46|54.87|54.47|54.86|54.46|5
1740473520000|2025-02-25 08:52:00|54.85|54.45|54.79|54.39|54.86|54.46|54.79|54.39|5
1740473530000|2025-02-25 08:52:10|54.8|54.4|54.81|54.41|54.81|54.41|54.77|54.37|7
1740473540000|2025-02-25 08:52:20|54.83|54.43|54.84|54.44|54.84|54.44|54.75|54.35|12
1740473550000|2025-02-25 08:52:30|54.8|54.4|54.81|54.41|54.81|54.41|54.76|54.36|6
1740473560000|2025-02-25 08:52:40|54.76|54.36|54.76|54.36|54.78|54.38|54.76|54.36|6
1740473570000|2025-02-25 08:52:50|54.77|54.37|54.79|54.39|54.79|54.39|54.77|54.37|3
1740473580000|2025-02-25 08:53:00|54.8|54.4|54.86|54.46|54.86|54.46|54.8|54.4|10
1740473590000|2025-02-25 08:53:10|54.85|54.45|54.85|54.45|54.87|54.47|54.85|54.45|5
1740473610000|2025-02-25 08:53:30|54.84|54.44|54.85|54.45|54.85|54.45|54.84|54.44|4
1740473620000|2025-02-25 08:53:40|54.84|54.44|54.85|54.45|54.86|54.46|54.84|54.44|7
1740473630000|2025-02-25 08:53:50|54.84|54.44|54.85|54.45|54.85|54.45|54.84|54.44|8
1740473640000|2025-02-25 08:54:00|54.82|54.42|54.78|54.38|54.85|54.45|54.78|54.38|14
1740473650000|2025-02-25 08:54:10|54.79|54.39|54.85|54.45|54.85|54.45|54.78|54.38|7
1740473660000|2025-02-25 08:54:20|54.8|54.4|54.83|54.43|54.83|54.43|54.79|54.39|8
1740473670000|2025-02-25 08:54:30|54.84|54.44|54.84|54.44|54.84|54.44|54.84|54.44|1
1740473680000|2025-02-25 08:54:40|54.83|54.43|54.84|54.44|54.84|54.44|54.83|54.43|4
1740473690000|2025-02-25 08:54:50|54.83|54.43|54.84|54.44|54.85|54.45|54.79|54.39|10
1740473700000|2025-02-25 08:55:00|54.85|54.45|54.85|54.45|54.85|54.45|54.84|54.44|7
1740473710000|2025-02-25 08:55:10|54.84|54.44|54.84|54.44|54.85|54.45|54.84|54.44|5
1740473720000|2025-02-25 08:55:20|54.85|54.45|54.79|54.39|54.85|54.45|54.79|54.39|7
1740473730000|2025-02-25 08:55:30|54.78|54.38|54.84|54.44|54.84|54.44|54.78|54.38|7
1740473740000|2025-02-25 08:55:40|54.83|54.43|54.8|54.4|54.84|54.44|54.79|54.39|10
1740473750000|2025-02-25 08:55:50|54.81|54.41|54.84|54.44|54.84|54.44|54.76|54.36|9
1740473760000|2025-02-25 08:56:00|54.85|54.45|54.81|54.41|54.85|54.45|54.8|54.4|5
1740473770000|2025-02-25 08:56:10|54.82|54.42|54.85|54.45|54.85|54.45|54.82|54.42|10
1740473780000|2025-02-25 08:56:20|54.84|54.44|54.83|54.43|54.84|54.44|54.79|54.39|6
1740473790000|2025-02-25 08:56:30|54.79|54.39|54.77|54.37|54.79|54.39|54.77|54.37|4
1740473800000|2025-02-25 08:56:40|54.76|54.36|54.76|54.36|54.76|54.36|54.73|54.33|9
1740473810000|2025-02-25 08:56:50|54.77|54.37|54.75|54.35|54.77|54.37|54.72|54.32|10
1740473820000|2025-02-25 08:57:00|54.76|54.36|54.78|54.38|54.78|54.38|54.76|54.36|5
1740473830000|2025-02-25 08:57:10|54.76|54.36|54.76|54.36|54.78|54.38|54.75|54.35|7
1740473840000|2025-02-25 08:57:20|54.77|54.37|54.76|54.36|54.78|54.38|54.76|54.36|4
1740473850000|2025-02-25 08:57:30|54.77|54.37|54.76|54.36|54.78|54.38|54.76|54.36|5
1740473860000|2025-02-25 08:57:40|54.77|54.37|54.73|54.33|54.77|54.37|54.73|54.33|4
1740473870000|2025-02-25 08:57:50|54.74|54.34|54.75|54.35|54.76|54.36|54.74|54.34|5
1740473880000|2025-02-25 08:58:00|54.76|54.36|54.75|54.35|54.76|54.36|54.74|54.34|3
1740473890000|2025-02-25 08:58:10|54.77|54.37|54.73|54.33|54.77|54.37|54.72|54.32|9
1740473900000|2025-02-25 08:58:20|54.74|54.34|54.76|54.36|54.76|54.36|54.74|54.34|3
1740473910000|2025-02-25 08:58:30|54.77|54.37|54.71|54.31|54.77|54.37|54.7|54.3|7
1740473920000|2025-02-25 08:58:40|54.72|54.32|54.73|54.33|54.73|54.33|54.71|54.31|6
1740473930000|2025-02-25 08:58:50|54.75|54.35|54.76|54.36|54.76|54.36|54.74|54.34|8
1740473940000|2025-02-25 08:59:00|54.75|54.35|54.74|54.34|54.76|54.36|54.72|54.32|6
1740473960000|2025-02-25 08:59:20|54.73|54.33|54.73|54.33|54.73|54.33|54.71|54.31|4
1740473970000|2025-02-25 08:59:30|54.69|54.29|54.75|54.35|54.75|54.35|54.69|54.29|9
1740473980000|2025-02-25 08:59:40|54.74|54.34|54.74|54.34|54.75|54.35|54.74|54.34|3
1740473990000|2025-02-25 08:59:50|54.71|54.31|54.73|54.33|54.73|54.33|54.71|54.31|5
1740474000000|2025-02-25 09:00:00|54.74|54.34|54.66|54.26|54.74|54.34|54.64|54.24|11
1740474010000|2025-02-25 09:00:10|54.67|54.27|54.69|54.29|54.69|54.29|54.66|54.26|5
1740474020000|2025-02-25 09:00:20|54.7|54.3|54.71|54.31|54.78|54.38|54.65|54.25|14
1740474030000|2025-02-25 09:00:30|54.72|54.32|54.75|54.35|54.76|54.36|54.72|54.32|13
1740474040000|2025-02-25 09:00:40|54.76|54.36|54.75|54.35|54.76|54.36|54.73|54.33|5
1740474050000|2025-02-25 09:00:50|54.76|54.36|54.7|54.3|54.76|54.36|54.7|54.3|9
1740474060000|2025-02-25 09:01:00|54.68|54.28|54.7|54.3|54.7|54.3|54.66|54.26|7
1740474070000|2025-02-25 09:01:10|54.69|54.29|54.71|54.31|54.71|54.31|54.67|54.27|5
1740474080000|2025-02-25 09:01:20|54.72|54.32|54.68|54.28|54.72|54.32|54.67|54.27|8
1740474090000|2025-02-25 09:01:30|54.69|54.29|54.67|54.27|54.69|54.29|54.66|54.26|5
1740474100000|2025-02-25 09:01:40|54.66|54.26|54.67|54.27|54.67|54.27|54.66|54.26|6
1740474110000|2025-02-25 09:01:50|54.66|54.26|54.67|54.27|54.69|54.29|54.66|54.26|5
1740474120000|2025-02-25 09:02:00|54.68|54.28|54.65|54.25|54.69|54.29|54.64|54.24|6
1740474130000|2025-02-25 09:02:10|54.66|54.26|54.67|54.27|54.67|54.27|54.66|54.26|4
1740474140000|2025-02-25 09:02:20|54.65|54.25|54.56|54.16|54.67|54.27|54.56|54.16|11
1740474150000|2025-02-25 09:02:30|54.57|54.17|54.58|54.18|54.6|54.2|54.56|54.16|9
1740474160000|2025-02-25 09:02:40|54.59|54.19|54.59|54.19|54.64|54.24|54.59|54.19|10
1740474170000|2025-02-25 09:02:50|54.6|54.2|54.65|54.25|54.66|54.26|54.6|54.2|8
1740474180000|2025-02-25 09:03:00|54.64|54.24|54.7|54.3|54.7|54.3|54.64|54.24|8
1740474190000|2025-02-25 09:03:10|54.71|54.31|54.71|54.31|54.71|54.31|54.71|54.31|1
1740474200000|2025-02-25 09:03:20|54.73|54.33|54.73|54.33|54.73|54.33|54.73|54.33|1
1740474220000|2025-02-25 09:03:40|54.74|54.34|54.73|54.33|54.75|54.35|54.73|54.33|5
1740474230000|2025-02-25 09:03:50|54.74|54.34|54.76|54.36|54.76|54.36|54.74|54.34|3
1740474240000|2025-02-25 09:04:00|54.77|54.37|54.75|54.35|54.77|54.37|54.75|54.35|2
1740474250000|2025-02-25 09:04:10|54.76|54.36|54.75|54.35|54.78|54.38|54.75|54.35|8
1740474260000|2025-02-25 09:04:20|54.76|54.36|54.69|54.29|54.76|54.36|54.68|54.28|7
1740474270000|2025-02-25 09:04:30|54.66|54.26|54.72|54.32|54.72|54.32|54.66|54.26|9
1740474280000|2025-02-25 09:04:40|54.73|54.33|54.73|54.33|54.76|54.36|54.73|54.33|5
1740474290000|2025-02-25 09:04:50|54.72|54.32|54.76|54.36|54.76|54.36|54.72|54.32|3
1740474300000|2025-02-25 09:05:00|54.75|54.35|54.73|54.33|54.75|54.35|54.72|54.32|5
1740474310000|2025-02-25 09:05:10|54.74|54.34|54.72|54.32|54.75|54.35|54.72|54.32|6
1740474320000|2025-02-25 09:05:20|54.73|54.33|54.76|54.36|54.76|54.36|54.73|54.33|4
1740474330000|2025-02-25 09:05:30|54.75|54.35|54.71|54.31|54.76|54.36|54.69|54.29|9
1740474340000|2025-02-25 09:05:40|54.7|54.3|54.67|54.27|54.7|54.3|54.67|54.27|8
1740474350000|2025-02-25 09:05:50|54.68|54.28|54.68|54.28|54.68|54.28|54.67|54.27|5
1740474360000|2025-02-25 09:06:00|54.64|54.24|54.61|54.21|54.67|54.27|54.6|54.2|9
1740474370000|2025-02-25 09:06:10|54.59|54.19|54.57|54.17|54.59|54.19|54.56|54.16|5
1740474380000|2025-02-25 09:06:20|54.53|54.13|54.54|54.14|54.54|54.14|54.52|54.12|6
1740474390000|2025-02-25 09:06:30|54.55|54.15|54.53|54.13|54.56|54.16|54.52|54.12|4
1740474400000|2025-02-25 09:06:40|54.54|54.14|54.5|54.1|54.55|54.15|54.5|54.1|6
1740474410000|2025-02-25 09:06:50|54.49|54.09|54.48|54.08|54.5|54.1|54.48|54.08|3
1740474420000|2025-02-25 09:07:00|54.49|54.09|54.55|54.15|54.56|54.16|54.49|54.09|7
1740474430000|2025-02-25 09:07:10|54.57|54.17|54.53|54.13|54.57|54.17|54.53|54.13|4
1740474440000|2025-02-25 09:07:20|54.5|54.1|54.49|54.09|54.51|54.11|54.48|54.08|8
1740474450000|2025-02-25 09:07:30|54.48|54.08|54.53|54.13|54.53|54.13|54.48|54.08|5
1740474460000|2025-02-25 09:07:40|54.52|54.12|54.53|54.13|54.53|54.13|54.51|54.11|3
1740474470000|2025-02-25 09:07:50|54.52|54.12|54.53|54.13|54.53|54.13|54.5|54.1|7
1740474480000|2025-02-25 09:08:00|54.49|54.09|54.46|54.06|54.49|54.09|54.45|54.05|10
1740474490000|2025-02-25 09:08:10|54.45|54.05|54.46|54.06|54.49|54.09|54.45|54.05|9
1740474500000|2025-02-25 09:08:20|54.43|54.03|54.39|53.99|54.45|54.05|54.38|53.98|8
1740474510000|2025-02-25 09:08:30|54.36|53.96|54.35|53.95|54.39|53.99|54.32|53.92|6
1740474520000|2025-02-25 09:08:40|54.36|53.96|54.34|53.94|54.37|53.97|54.33|53.93|6
1740474530000|2025-02-25 09:08:50|54.35|53.95|54.36|53.96|54.36|53.96|54.35|53.95|2
1740474540000|2025-02-25 09:09:00|54.37|53.97|54.36|53.96|54.39|53.99|54.35|53.95|8
1740474550000|2025-02-25 09:09:10|54.38|53.98|54.34|53.94|54.39|53.99|54.34|53.94|5
1740474560000|2025-02-25 09:09:20|54.35|53.95|54.36|53.96|54.37|53.97|54.35|53.95|10
1740474570000|2025-02-25 09:09:30|54.37|53.97|54.36|53.96|54.38|53.98|54.36|53.96|3
1740474580000|2025-02-25 09:09:40|54.37|53.97|54.37|53.97|54.37|53.97|54.36|53.96|5
1740474590000|2025-02-25 09:09:50|54.39|53.99|54.36|53.96|54.4|54|54.36|53.96|7
1740474600000|2025-02-25 09:10:00|54.37|53.97|54.35|53.95|54.38|53.98|54.35|53.95|7
1740474610000|2025-02-25 09:10:10|54.34|53.94|54.33|53.93|54.35|53.95|54.32|53.92|4
1740474620000|2025-02-25 09:10:20|54.34|53.94|54.32|53.92|54.35|53.95|54.31|53.91|5
1740474630000|2025-02-25 09:10:30|54.31|53.91|54.28|53.88|54.31|53.91|54.27|53.87|4
1740474640000|2025-02-25 09:10:40|54.29|53.89|54.31|53.91|54.31|53.91|54.27|53.87|6
1740474650000|2025-02-25 09:10:50|54.24|53.84|54.26|53.86|54.27|53.87|54.23|53.83|9
1740474660000|2025-02-25 09:11:00|54.27|53.87|54.29|53.89|54.3|53.9|54.27|53.87|7
1740474670000|2025-02-25 09:11:10|54.28|53.88|54.3|53.9|54.31|53.91|54.28|53.88|7
1740474680000|2025-02-25 09:11:20|54.31|53.91|54.33|53.93|54.33|53.93|54.29|53.89|8
1740474690000|2025-02-25 09:11:30|54.32|53.92|54.26|53.86|54.32|53.92|54.26|53.86|6
1740474700000|2025-02-25 09:11:40|54.27|53.87|54.29|53.89|54.29|53.89|54.25|53.85|8
1740474710000|2025-02-25 09:11:50|54.3|53.9|54.25|53.85|54.3|53.9|54.23|53.83|6
1740474720000|2025-02-25 09:12:00|54.26|53.86|54.29|53.89|54.29|53.89|54.26|53.86|4
1740474730000|2025-02-25 09:12:10|54.3|53.9|54.25|53.85|54.32|53.92|54.25|53.85|11
1740474740000|2025-02-25 09:12:20|54.24|53.84|54.26|53.86|54.27|53.87|54.24|53.84|5
1740474750000|2025-02-25 09:12:30|54.27|53.87|54.28|53.88|54.28|53.88|54.27|53.87|4
1740474760000|2025-02-25 09:12:40|54.32|53.92|54.25|53.85|54.34|53.94|54.25|53.85|9
1740474770000|2025-02-25 09:12:50|54.26|53.86|54.26|53.86|54.26|53.86|54.25|53.85|3
1740474780000|2025-02-25 09:13:00|54.27|53.87|54.28|53.88|54.3|53.9|54.26|53.86|6
1740474790000|2025-02-25 09:13:10|54.29|53.89|54.24|53.84|54.29|53.89|54.2|53.8|5
1740474800000|2025-02-25 09:13:20|54.19|53.79|54.16|53.76|54.19|53.79|54.13|53.73|7
1740474810000|2025-02-25 09:13:30|54.17|53.77|54.2|53.8|54.2|53.8|54.17|53.77|2
1740474820000|2025-02-25 09:13:40|54.17|53.77|54.16|53.76|54.17|53.77|54.16|53.76|2
1740474830000|2025-02-25 09:13:50|54.17|53.77|54.17|53.77|54.19|53.79|54.16|53.76|5
1740474840000|2025-02-25 09:14:00|54.18|53.78|54.14|53.74|54.18|53.78|54.14|53.74|4
1740474850000|2025-02-25 09:14:10|54.15|53.75|54.18|53.78|54.19|53.79|54.14|53.74|7
1740474860000|2025-02-25 09:14:20|54.19|53.79|54.19|53.79|54.19|53.79|54.16|53.76|9
1740474870000|2025-02-25 09:14:30|54.17|53.77|54.17|53.77|54.19|53.79|54.16|53.76|8
1740474880000|2025-02-25 09:14:40|54.16|53.76|54.18|53.78|54.18|53.78|54.16|53.76|3
1740474890000|2025-02-25 09:14:50|54.19|53.79|54.18|53.78|54.19|53.79|54.16|53.76|8
1740474900000|2025-02-25 09:15:00|54.16|53.76|54.19|53.79|54.19|53.79|54.16|53.76|6
1740474910000|2025-02-25 09:15:10|54.14|53.74|54.16|53.76|54.16|53.76|54.14|53.74|5
1740474920000|2025-02-25 09:15:20|54.17|53.77|54.18|53.78|54.18|53.78|54.16|53.76|4
1740474930000|2025-02-25 09:15:30|54.16|53.76|54.16|53.76|54.17|53.77|54.15|53.75|4
1740474940000|2025-02-25 09:15:40|54.21|53.81|54.27|53.87|54.28|53.88|54.2|53.8|8
1740474950000|2025-02-25 09:15:50|54.3|53.9|54.28|53.88|54.3|53.9|54.25|53.85|7
1740474970000|2025-02-25 09:16:10|54.22|53.82|54.18|53.78|54.22|53.82|54.15|53.75|5
1740474980000|2025-02-25 09:16:20|54.19|53.79|54.11|53.71|54.19|53.79|54.1|53.7|6
1740474990000|2025-02-25 09:16:30|54.04|53.64|54.07|53.67|54.07|53.67|54.04|53.64|4
1740475000000|2025-02-25 09:16:40|54.08|53.68|54.11|53.71|54.12|53.72|54.08|53.68|4
1740475010000|2025-02-25 09:16:50|54.06|53.66|54.07|53.67|54.07|53.67|54.06|53.66|2
1740475020000|2025-02-25 09:17:00|54.08|53.68|54.07|53.67|54.14|53.74|54.06|53.66|8
1740475030000|2025-02-25 09:17:10|54.06|53.66|54.06|53.66|54.07|53.67|54.06|53.66|5
1740475040000|2025-02-25 09:17:20|54.07|53.67|54.08|53.68|54.08|53.68|54.07|53.67|2
1740475050000|2025-02-25 09:17:30|54.09|53.69|54.08|53.68|54.09|53.69|54.08|53.68|4
1740475060000|2025-02-25 09:17:40|54.07|53.67|54.09|53.69|54.09|53.69|54.07|53.67|3
1740475070000|2025-02-25 09:17:50|54.11|53.71|54.07|53.67|54.12|53.72|54.06|53.66|6
1740475080000|2025-02-25 09:18:00|54.06|53.66|54.08|53.68|54.08|53.68|54.06|53.66|3
1740475090000|2025-02-25 09:18:10|54.09|53.69|54.06|53.66|54.09|53.69|54.05|53.65|7
1740475100000|2025-02-25 09:18:20|54.04|53.64|53.99|53.59|54.04|53.64|53.98|53.58|3
1740475110000|2025-02-25 09:18:30|54|53.6|54.05|53.65|54.05|53.65|53.98|53.58|11
1740475120000|2025-02-25 09:18:40|54.06|53.66|53.98|53.58|54.06|53.66|53.96|53.56|6
1740475130000|2025-02-25 09:18:50|53.99|53.59|54.06|53.66|54.06|53.66|53.99|53.59|6
1740475140000|2025-02-25 09:19:00|54.05|53.65|53.99|53.59|54.05|53.65|53.98|53.58|4
1740475150000|2025-02-25 09:19:10|54|53.6|53.98|53.58|54|53.6|53.97|53.57|5
1740475160000|2025-02-25 09:19:20|53.99|53.59|54.05|53.65|54.05|53.65|53.97|53.57|9
1740475170000|2025-02-25 09:19:30|54.04|53.64|54|53.6|54.06|53.66|53.96|53.56|12
1740475180000|2025-02-25 09:19:40|54.01|53.61|54.08|53.68|54.08|53.68|53.96|53.56|12
1740475190000|2025-02-25 09:19:50|54.06|53.66|53.99|53.59|54.07|53.67|53.99|53.59|5
1740475200000|2025-02-25 09:20:00|54|53.6|53.95|53.55|54.03|53.63|53.95|53.55|6
1740475210000|2025-02-25 09:20:10|53.96|53.56|53.99|53.59|53.99|53.59|53.96|53.56|6
1740475220000|2025-02-25 09:20:20|53.97|53.57|53.98|53.58|53.98|53.58|53.97|53.57|2
1740475230000|2025-02-25 09:20:30|53.99|53.59|53.97|53.57|54.07|53.67|53.93|53.53|14
1740475240000|2025-02-25 09:20:40|53.99|53.59|54.07|53.67|54.07|53.67|53.99|53.59|6
1740475250000|2025-02-25 09:20:50|54.08|53.68|54.07|53.67|54.08|53.68|54.06|53.66|5
1740475260000|2025-02-25 09:21:00|54.08|53.68|54.03|53.63|54.08|53.68|54.02|53.62|7
1740475270000|2025-02-25 09:21:10|53.97|53.57|53.98|53.58|54.03|53.63|53.95|53.55|10
1740475280000|2025-02-25 09:21:20|53.97|53.57|53.98|53.58|53.98|53.58|53.95|53.55|7
1740475290000|2025-02-25 09:21:30|53.99|53.59|53.94|53.54|53.99|53.59|53.91|53.51|10
1740475300000|2025-02-25 09:21:40|53.95|53.55|53.85|53.45|53.96|53.56|53.83|53.43|14
1740475310000|2025-02-25 09:21:50|53.86|53.46|53.88|53.48|53.88|53.48|53.86|53.46|5
1740475320000|2025-02-25 09:22:00|53.85|53.45|53.81|53.41|53.86|53.46|53.81|53.41|5
1740475330000|2025-02-25 09:22:10|53.8|53.4|53.82|53.42|53.82|53.42|53.8|53.4|9
1740475340000|2025-02-25 09:22:20|53.79|53.39|53.81|53.41|53.81|53.41|53.79|53.39|3
1740475350000|2025-02-25 09:22:30|53.77|53.37|53.78|53.38|53.79|53.39|53.77|53.37|4
1740475360000|2025-02-25 09:22:40|53.79|53.39|53.75|53.35|53.8|53.4|53.74|53.34|4
1740475370000|2025-02-25 09:22:50|53.76|53.36|53.78|53.38|53.78|53.38|53.76|53.36|3
1740475380000|2025-02-25 09:23:00|53.79|53.39|53.76|53.36|53.79|53.39|53.73|53.33|9
1740475390000|2025-02-25 09:23:10|53.73|53.33|53.72|53.32|53.74|53.34|53.71|53.31|9
1740475400000|2025-02-25 09:23:20|53.76|53.36|53.71|53.31|53.78|53.38|53.71|53.31|13
1740475410000|2025-02-25 09:23:30|53.7|53.3|53.71|53.31|53.71|53.31|53.69|53.29|4
1740475420000|2025-02-25 09:23:40|53.72|53.32|53.76|53.36|53.76|53.36|53.72|53.32|4
1740475430000|2025-02-25 09:23:50|53.75|53.35|53.75|53.35|53.75|53.35|53.75|53.35|1
1740475440000|2025-02-25 09:24:00|53.76|53.36|53.85|53.45|53.85|53.45|53.76|53.36|7
1740475450000|2025-02-25 09:24:10|53.88|53.48|53.81|53.41|53.89|53.49|53.81|53.41|10
1740475460000|2025-02-25 09:24:20|53.82|53.42|53.82|53.42|53.82|53.42|53.82|53.42|1
1740475470000|2025-02-25 09:24:30|53.81|53.41|53.83|53.43|53.83|53.43|53.8|53.4|4
1740475480000|2025-02-25 09:24:40|53.82|53.42|53.83|53.43|53.83|53.43|53.79|53.39|8
1740475490000|2025-02-25 09:24:50|53.84|53.44|53.88|53.48|53.88|53.48|53.84|53.44|5
1740475500000|2025-02-25 09:25:00|53.89|53.49|53.87|53.47|53.98|53.58|53.86|53.46|12
1740475510000|2025-02-25 09:25:10|53.88|53.48|53.88|53.48|53.89|53.49|53.86|53.46|5
1740475520000|2025-02-25 09:25:20|53.89|53.49|53.87|53.47|53.89|53.49|53.87|53.47|4
1740475530000|2025-02-25 09:25:30|53.88|53.48|53.78|53.38|53.88|53.48|53.78|53.38|10
1740475540000|2025-02-25 09:25:40|53.79|53.39|53.78|53.38|53.79|53.39|53.77|53.37|10
1740475550000|2025-02-25 09:25:50|53.79|53.39|53.86|53.46|53.87|53.47|53.79|53.39|7
1740475560000|2025-02-25 09:26:00|53.87|53.47|53.87|53.47|53.92|53.52|53.87|53.47|6
1740475570000|2025-02-25 09:26:10|53.88|53.48|53.88|53.48|53.89|53.49|53.87|53.47|4
1740475580000|2025-02-25 09:26:20|53.87|53.47|53.87|53.47|53.87|53.47|53.87|53.47|1
1740475590000|2025-02-25 09:26:30|53.88|53.48|53.84|53.44|53.88|53.48|53.83|53.43|8
1740475600000|2025-02-25 09:26:40|53.83|53.43|53.8|53.4|53.83|53.43|53.8|53.4|2
1740475610000|2025-02-25 09:26:50|53.76|53.36|53.78|53.38|53.78|53.38|53.76|53.36|3
1740475630000|2025-02-25 09:27:10|53.88|53.48|53.88|53.48|53.88|53.48|53.86|53.46|4
1740475640000|2025-02-25 09:27:20|53.89|53.49|53.88|53.48|53.89|53.49|53.87|53.47|5
1740475650000|2025-02-25 09:27:30|53.84|53.44|53.84|53.44|53.87|53.47|53.84|53.44|7
1740475660000|2025-02-25 09:27:40|53.85|53.45|53.86|53.46|53.86|53.46|53.85|53.45|6
1740475670000|2025-02-25 09:27:50|53.85|53.45|53.86|53.46|53.86|53.46|53.85|53.45|4
1740475680000|2025-02-25 09:28:00|53.88|53.48|53.9|53.5|53.9|53.5|53.88|53.48|2
1740475690000|2025-02-25 09:28:10|53.88|53.48|53.88|53.48|53.88|53.48|53.85|53.45|5
1740475700000|2025-02-25 09:28:20|53.87|53.47|53.76|53.36|53.88|53.48|53.76|53.36|7
1740475710000|2025-02-25 09:28:30|53.77|53.37|53.77|53.37|53.8|53.4|53.74|53.34|8
1740475720000|2025-02-25 09:28:40|53.78|53.38|53.79|53.39|53.79|53.39|53.77|53.37|6
1740475730000|2025-02-25 09:28:50|53.74|53.34|53.77|53.37|53.77|53.37|53.74|53.34|4
1740475740000|2025-02-25 09:29:00|53.78|53.38|53.77|53.37|53.79|53.39|53.76|53.36|7
1740475750000|2025-02-25 09:29:10|53.73|53.33|53.76|53.36|53.76|53.36|53.72|53.32|6
1740475760000|2025-02-25 09:29:20|53.77|53.37|53.86|53.46|53.86|53.46|53.77|53.37|9
1740475770000|2025-02-25 09:29:30|53.74|53.34|53.78|53.38|53.78|53.38|53.74|53.34|5
1740475780000|2025-02-25 09:29:40|53.79|53.39|53.78|53.38|53.8|53.4|53.78|53.38|3
1740475790000|2025-02-25 09:29:50|53.79|53.39|53.84|53.44|53.84|53.44|53.79|53.39|4
1740475800000|2025-02-25 09:30:00|53.85|53.45|53.9|53.5|53.9|53.5|53.85|53.45|6
1740475810000|2025-02-25 09:30:10|53.82|53.42|53.89|53.49|53.9|53.5|53.82|53.42|11
1740475820000|2025-02-25 09:30:20|53.9|53.5|53.87|53.47|53.9|53.5|53.82|53.42|11
1740475830000|2025-02-25 09:30:30|53.88|53.48|53.9|53.5|53.9|53.5|53.83|53.43|7
1740475840000|2025-02-25 09:30:40|53.92|53.52|53.93|53.53|53.94|53.54|53.91|53.51|7
1740475850000|2025-02-25 09:30:50|53.91|53.51|53.87|53.47|53.91|53.51|53.86|53.46|12
1740475860000|2025-02-25 09:31:00|53.88|53.48|53.93|53.53|53.93|53.53|53.88|53.48|6
1740475870000|2025-02-25 09:31:10|53.92|53.52|53.81|53.41|53.92|53.52|53.8|53.4|11
1740475880000|2025-02-25 09:31:20|53.82|53.42|53.83|53.43|53.83|53.43|53.79|53.39|8
1740475890000|2025-02-25 09:31:30|53.82|53.42|53.9|53.5|53.9|53.5|53.82|53.42|11
1740475900000|2025-02-25 09:31:40|53.88|53.48|53.88|53.48|53.88|53.48|53.86|53.46|4
1740475910000|2025-02-25 09:31:50|53.86|53.46|53.89|53.49|53.9|53.5|53.86|53.46|3
1740475920000|2025-02-25 09:32:00|53.9|53.5|53.91|53.51|53.91|53.51|53.88|53.48|8
1740475930000|2025-02-25 09:32:10|53.92|53.52|53.94|53.54|53.98|53.58|53.88|53.48|8
1740475940000|2025-02-25 09:32:20|53.95|53.55|53.99|53.59|54|53.6|53.95|53.55|6
1740475950000|2025-02-25 09:32:30|53.96|53.56|53.97|53.57|54|53.6|53.95|53.55|8
1740475960000|2025-02-25 09:32:40|53.98|53.58|53.98|53.58|54|53.6|53.95|53.55|9
1740475970000|2025-02-25 09:32:50|54.01|53.61|53.98|53.58|54.01|53.61|53.98|53.58|6
1740475980000|2025-02-25 09:33:00|53.97|53.57|53.92|53.52|54.01|53.61|53.91|53.51|10
1740475990000|2025-02-25 09:33:10|53.93|53.53|53.87|53.47|53.97|53.57|53.85|53.45|15
1740476000000|2025-02-25 09:33:20|53.88|53.48|53.85|53.45|53.95|53.55|53.84|53.44|8
1740476010000|2025-02-25 09:33:30|53.86|53.46|53.89|53.49|53.99|53.59|53.86|53.46|12
1740476020000|2025-02-25 09:33:40|53.9|53.5|53.97|53.57|53.99|53.59|53.9|53.5|11
1740476030000|2025-02-25 09:33:50|53.95|53.55|53.9|53.5|53.97|53.57|53.87|53.47|12
1740476040000|2025-02-25 09:34:00|53.89|53.49|53.85|53.45|53.95|53.55|53.84|53.44|17
1740476050000|2025-02-25 09:34:10|53.86|53.46|53.91|53.51|53.91|53.51|53.86|53.46|6
1740476060000|2025-02-25 09:34:20|53.92|53.52|53.95|53.55|53.98|53.58|53.85|53.45|17
1740476070000|2025-02-25 09:34:30|53.96|53.56|53.86|53.46|53.98|53.58|53.86|53.46|10
1740476080000|2025-02-25 09:34:40|53.87|53.47|53.96|53.56|53.96|53.56|53.87|53.47|11
1740476090000|2025-02-25 09:34:50|53.95|53.55|53.86|53.46|53.95|53.55|53.86|53.46|4
1740476100000|2025-02-25 09:35:00|53.87|53.47|53.94|53.54|53.94|53.54|53.87|53.47|6
1740476110000|2025-02-25 09:35:10|53.92|53.52|53.92|53.52|53.92|53.52|53.92|53.52|1
1740476120000|2025-02-25 09:35:20|53.93|53.53|54.05|53.65|54.05|53.65|53.93|53.53|8
1740476130000|2025-02-25 09:35:30|54.06|53.66|54.06|53.66|54.07|53.67|53.99|53.59|11
1740476140000|2025-02-25 09:35:40|54.07|53.67|53.97|53.57|54.07|53.67|53.94|53.54|12
1740476160000|2025-02-25 09:36:00|53.99|53.59|54|53.6|54|53.6|53.99|53.59|2
1740476170000|2025-02-25 09:36:10|54.01|53.61|54.01|53.61|54.02|53.62|53.98|53.58|8
1740476180000|2025-02-25 09:36:20|54.06|53.66|54.01|53.61|54.08|53.68|53.99|53.59|15
1740476190000|2025-02-25 09:36:30|54.02|53.62|54.07|53.67|54.07|53.67|54.01|53.61|8
1740476200000|2025-02-25 09:36:40|54.08|53.68|54.08|53.68|54.08|53.68|54.07|53.67|3
1740476210000|2025-02-25 09:36:50|54.07|53.67|54.15|53.75|54.16|53.76|54.07|53.67|12
1740476220000|2025-02-25 09:37:00|54.14|53.74|54.13|53.73|54.17|53.77|54.13|53.73|9
1740476230000|2025-02-25 09:37:10|54.18|53.78|54.1|53.7|54.18|53.78|54.04|53.64|23
1740476240000|2025-02-25 09:37:20|54.04|53.64|54.08|53.68|54.09|53.69|54.04|53.64|6
1740476250000|2025-02-25 09:37:30|54.1|53.7|54.08|53.68|54.1|53.7|54.08|53.68|3
1740476260000|2025-02-25 09:37:40|54.09|53.69|54.07|53.67|54.09|53.69|54.05|53.65|6
1740476270000|2025-02-25 09:37:50|54.08|53.68|54.08|53.68|54.08|53.68|54.07|53.67|5
1740476280000|2025-02-25 09:38:00|54.07|53.67|53.98|53.58|54.07|53.67|53.96|53.56|10
1740476290000|2025-02-25 09:38:10|53.99|53.59|53.97|53.57|54|53.6|53.97|53.57|3
1740476300000|2025-02-25 09:38:20|54|53.6|54.07|53.67|54.07|53.67|53.97|53.57|7
1740476310000|2025-02-25 09:38:30|54.08|53.68|53.97|53.57|54.09|53.69|53.95|53.55|12
1740476320000|2025-02-25 09:38:40|53.98|53.58|54|53.6|54.01|53.61|53.97|53.57|8
1740476330000|2025-02-25 09:38:50|54.02|53.62|53.98|53.58|54.02|53.62|53.97|53.57|7
1740476340000|2025-02-25 09:39:00|53.99|53.59|54.01|53.61|54.02|53.62|53.99|53.59|6
1740476350000|2025-02-25 09:39:10|54.02|53.62|54.05|53.65|54.05|53.65|54.01|53.61|9
1740476360000|2025-02-25 09:39:20|54.04|53.64|54.04|53.64|54.05|53.65|54.04|53.64|5
1740476370000|2025-02-25 09:39:30|54.05|53.65|54.04|53.64|54.05|53.65|54.04|53.64|6
1740476380000|2025-02-25 09:39:40|54.05|53.65|54.05|53.65|54.05|53.65|54.04|53.64|7
1740476390000|2025-02-25 09:39:50|54.04|53.64|54.16|53.76|54.16|53.76|54.04|53.64|9
1740476400000|2025-02-25 09:40:00|54.15|53.75|54.11|53.71|54.15|53.75|54.05|53.65|13
1740476410000|2025-02-25 09:40:10|54.12|53.72|54.16|53.76|54.16|53.76|54.1|53.7|13
1740476430000|2025-02-25 09:40:30|54.18|53.78|54.18|53.78|54.18|53.78|54.18|53.78|1
1740476440000|2025-02-25 09:40:40|54.19|53.79|54.2|53.8|54.2|53.8|54.19|53.79|4
1740476450000|2025-02-25 09:40:50|54.19|53.79|54.19|53.79|54.2|53.8|54.18|53.78|4
1740476460000|2025-02-25 09:41:00|54.2|53.8|54.28|53.88|54.28|53.88|54.2|53.8|4
1740476470000|2025-02-25 09:41:10|54.27|53.87|54.27|53.87|54.28|53.88|54.27|53.87|3
1740476480000|2025-02-25 09:41:20|54.29|53.89|54.2|53.8|54.29|53.89|54.2|53.8|5
1740476490000|2025-02-25 09:41:30|54.19|53.79|54.19|53.79|54.24|53.84|54.19|53.79|10
1740476500000|2025-02-25 09:41:40|54.18|53.78|54.19|53.79|54.21|53.81|54.18|53.78|7
1740476510000|2025-02-25 09:41:50|54.21|53.81|54.19|53.79|54.21|53.81|54.19|53.79|3
1740476520000|2025-02-25 09:42:00|54.18|53.78|54.2|53.8|54.2|53.8|54.18|53.78|3
1740476540000|2025-02-25 09:42:20|54.19|53.79|54.2|53.8|54.2|53.8|54.19|53.79|2
1740476550000|2025-02-25 09:42:30|54.22|53.82|54.17|53.77|54.22|53.82|54.17|53.77|4
1740476560000|2025-02-25 09:42:40|54.16|53.76|54.16|53.76|54.16|53.76|54.16|53.76|1
1740476570000|2025-02-25 09:42:50|54.17|53.77|54.16|53.76|54.17|53.77|54.16|53.76|2
1740476580000|2025-02-25 09:43:00|54.17|53.77|54.17|53.77|54.17|53.77|54.16|53.76|3
1740476590000|2025-02-25 09:43:10|54.15|53.75|54.16|53.76|54.16|53.76|54.15|53.75|2
1740476600000|2025-02-25 09:43:20|54.15|53.75|54.15|53.75|54.15|53.75|54.15|53.75|1
1740476610000|2025-02-25 09:43:30|54.16|53.76|54.16|53.76|54.17|53.77|54.16|53.76|3
1740476620000|2025-02-25 09:43:40|54.17|53.77|54.17|53.77|54.17|53.77|54.17|53.77|1
1740476630000|2025-02-25 09:43:50|54.16|53.76|54.15|53.75|54.17|53.77|54.09|53.69|7
1740476640000|2025-02-25 09:44:00|54.16|53.76|54.16|53.76|54.16|53.76|54.15|53.75|3
1740476650000|2025-02-25 09:44:10|54.15|53.75|54.07|53.67|54.15|53.75|54.06|53.66|9
1740476660000|2025-02-25 09:44:20|54.1|53.7|54.05|53.65|54.12|53.72|54.04|53.64|8
1740476670000|2025-02-25 09:44:30|54.09|53.69|54.16|53.76|54.16|53.76|54.09|53.69|7
1740476680000|2025-02-25 09:44:40|54.17|53.77|54.17|53.77|54.17|53.77|54.17|53.77|1
1740476690000|2025-02-25 09:44:50|54.16|53.76|54.09|53.69|54.16|53.76|54.08|53.68|8
1740476700000|2025-02-25 09:45:00|54.1|53.7|54.03|53.63|54.1|53.7|54.02|53.62|7
1740476710000|2025-02-25 09:45:10|54.04|53.64|54.08|53.68|54.08|53.68|54.04|53.64|5
1740476720000|2025-02-25 09:45:20|54.09|53.69|54.06|53.66|54.09|53.69|54.06|53.66|4
1740476740000|2025-02-25 09:45:40|54.1|53.7|54.1|53.7|54.11|53.71|54.06|53.66|8
1740476750000|2025-02-25 09:45:50|54.13|53.73|54.17|53.77|54.18|53.78|54.13|53.73|7
1740476760000|2025-02-25 09:46:00|54.18|53.78|54.18|53.78|54.18|53.78|54.17|53.77|3
1740476770000|2025-02-25 09:46:10|54.24|53.84|54.28|53.88|54.28|53.88|54.21|53.81|7
1740476780000|2025-02-25 09:46:20|54.27|53.87|54.3|53.9|54.31|53.91|54.27|53.87|4
1740476790000|2025-02-25 09:46:30|54.33|53.93|54.3|53.9|54.33|53.93|54.29|53.89|7
1740476800000|2025-02-25 09:46:40|54.28|53.88|54.29|53.89|54.3|53.9|54.28|53.88|6
1740476810000|2025-02-25 09:46:50|54.3|53.9|54.31|53.91|54.31|53.91|54.3|53.9|2
1740476820000|2025-02-25 09:47:00|54.3|53.9|54.24|53.84|54.3|53.9|54.24|53.84|9
1740476830000|2025-02-25 09:47:10|54.23|53.83|54.19|53.79|54.23|53.83|54.19|53.79|3
1740476840000|2025-02-25 09:47:20|54.18|53.78|54.19|53.79|54.19|53.79|54.18|53.78|2
1740476850000|2025-02-25 09:47:30|54.18|53.78|54.12|53.72|54.18|53.78|54.12|53.72|10
1740476860000|2025-02-25 09:47:40|54.11|53.71|54.18|53.78|54.18|53.78|54.11|53.71|6
1740476870000|2025-02-25 09:47:50|54.17|53.77|54.16|53.76|54.17|53.77|54.12|53.72|7
1740476880000|2025-02-25 09:48:00|54.15|53.75|54.1|53.7|54.15|53.75|54.1|53.7|6
1740476890000|2025-02-25 09:48:10|54.09|53.69|54.09|53.69|54.1|53.7|54.09|53.69|5
1740476900000|2025-02-25 09:48:20|54.1|53.7|54.1|53.7|54.11|53.71|54.1|53.7|3
1740476910000|2025-02-25 09:48:30|54.11|53.71|54.1|53.7|54.12|53.72|54.09|53.69|6
1740476920000|2025-02-25 09:48:40|54.11|53.71|54.11|53.71|54.11|53.71|54.11|53.71|1
1740476930000|2025-02-25 09:48:50|54.1|53.7|54.11|53.71|54.14|53.74|54.09|53.69|9
1740476940000|2025-02-25 09:49:00|54.09|53.69|54.11|53.71|54.11|53.71|54.09|53.69|5
1740476950000|2025-02-25 09:49:10|54.14|53.74|54.16|53.76|54.17|53.77|54.14|53.74|5
1740476960000|2025-02-25 09:49:20|54.17|53.77|54.11|53.71|54.17|53.77|54.11|53.71|7
1740476970000|2025-02-25 09:49:30|54.13|53.73|54.18|53.78|54.18|53.78|54.11|53.71|7
1740476980000|2025-02-25 09:49:40|54.17|53.77|54.16|53.76|54.19|53.79|54.12|53.72|12
1740476990000|2025-02-25 09:49:50|54.17|53.77|54.16|53.76|54.17|53.77|54.16|53.76|2
1740477000000|2025-02-25 09:50:00|54.17|53.77|54.15|53.75|54.18|53.78|54.14|53.74|9
1740477010000|2025-02-25 09:50:10|54.16|53.76|54.15|53.75|54.16|53.76|54.14|53.74|4
1740477020000|2025-02-25 09:50:20|54.16|53.76|54.1|53.7|54.16|53.76|54.1|53.7|7
1740477030000|2025-02-25 09:50:30|54.06|53.66|54.04|53.64|54.08|53.68|54.03|53.63|11
1740477040000|2025-02-25 09:50:40|54.05|53.65|53.95|53.55|54.06|53.66|53.94|53.54|11
1740477050000|2025-02-25 09:50:50|53.96|53.56|53.99|53.59|53.99|53.59|53.96|53.56|11
1740477060000|2025-02-25 09:51:00|53.92|53.52|53.9|53.5|53.92|53.52|53.89|53.49|5
1740477070000|2025-02-25 09:51:10|53.86|53.46|53.86|53.46|53.87|53.47|53.85|53.45|7
1740477080000|2025-02-25 09:51:20|53.87|53.47|53.89|53.49|53.89|53.49|53.86|53.46|5
1740477090000|2025-02-25 09:51:30|53.9|53.5|53.89|53.49|53.92|53.52|53.86|53.46|7
1740477100000|2025-02-25 09:51:40|53.94|53.54|53.91|53.51|53.95|53.55|53.86|53.46|7
1740477110000|2025-02-25 09:51:50|53.94|53.54|53.95|53.55|53.95|53.55|53.94|53.54|2
1740477120000|2025-02-25 09:52:00|53.99|53.59|53.97|53.57|53.99|53.59|53.96|53.56|6
1740477130000|2025-02-25 09:52:10|53.95|53.55|53.89|53.49|53.96|53.56|53.89|53.49|19
1740477150000|2025-02-25 09:52:30|53.88|53.48|53.88|53.48|53.88|53.48|53.85|53.45|6
1740477160000|2025-02-25 09:52:40|53.89|53.49|53.85|53.45|53.89|53.49|53.84|53.44|3
1740477170000|2025-02-25 09:52:50|53.86|53.46|53.86|53.46|53.86|53.46|53.85|53.45|3
1740477180000|2025-02-25 09:53:00|53.85|53.45|53.86|53.46|53.86|53.46|53.81|53.41|7
1740477190000|2025-02-25 09:53:10|53.85|53.45|53.83|53.43|53.86|53.46|53.83|53.43|9
1740477200000|2025-02-25 09:53:20|53.86|53.46|53.85|53.45|53.86|53.46|53.85|53.45|2
1740477210000|2025-02-25 09:53:30|53.84|53.44|53.84|53.44|53.85|53.45|53.84|53.44|3
1740477220000|2025-02-25 09:53:40|53.85|53.45|53.89|53.49|53.89|53.49|53.84|53.44|8
1740477230000|2025-02-25 09:53:50|53.87|53.47|53.94|53.54|53.94|53.54|53.87|53.47|12
1740477240000|2025-02-25 09:54:00|53.95|53.55|53.96|53.56|53.96|53.56|53.91|53.51|8
1740477250000|2025-02-25 09:54:10|53.97|53.57|53.88|53.48|53.97|53.57|53.85|53.45|14
1740477260000|2025-02-25 09:54:20|53.89|53.49|53.85|53.45|53.9|53.5|53.84|53.44|8
1740477270000|2025-02-25 09:54:30|53.84|53.44|53.89|53.49|53.91|53.51|53.84|53.44|12
1740477280000|2025-02-25 09:54:40|53.84|53.44|53.86|53.46|53.86|53.46|53.84|53.44|3
1740477290000|2025-02-25 09:54:50|53.87|53.47|53.87|53.47|53.87|53.47|53.87|53.47|1
1740477300000|2025-02-25 09:55:00|53.85|53.45|53.83|53.43|53.86|53.46|53.82|53.42|4
1740477310000|2025-02-25 09:55:10|53.84|53.44|53.84|53.44|53.85|53.45|53.84|53.44|5
1740477320000|2025-02-25 09:55:20|53.82|53.42|53.86|53.46|53.87|53.47|53.82|53.42|6
1740477330000|2025-02-25 09:55:30|53.87|53.47|53.87|53.47|53.88|53.48|53.87|53.47|3
1740477340000|2025-02-25 09:55:40|53.88|53.48|53.93|53.53|53.93|53.53|53.85|53.45|8
1740477350000|2025-02-25 09:55:50|53.94|53.54|53.93|53.53|53.95|53.55|53.9|53.5|10
1740477370000|2025-02-25 09:56:10|53.94|53.54|53.95|53.55|53.95|53.55|53.94|53.54|2
1740477380000|2025-02-25 09:56:20|53.96|53.56|53.96|53.56|53.98|53.58|53.93|53.53|8
1740477390000|2025-02-25 09:56:30|53.95|53.55|53.95|53.55|53.97|53.57|53.95|53.55|4
1740477400000|2025-02-25 09:56:40|53.96|53.56|53.95|53.55|53.96|53.56|53.95|53.55|6
1740477410000|2025-02-25 09:56:50|53.96|53.56|53.95|53.55|53.96|53.56|53.94|53.54|5
1740477420000|2025-02-25 09:57:00|53.91|53.51|53.94|53.54|53.94|53.54|53.91|53.51|6
1740477430000|2025-02-25 09:57:10|53.96|53.56|53.94|53.54|53.98|53.58|53.93|53.53|5
1740477440000|2025-02-25 09:57:20|53.95|53.55|53.98|53.58|53.98|53.58|53.91|53.51|4
1740477450000|2025-02-25 09:57:30|53.99|53.59|53.96|53.56|53.99|53.59|53.92|53.52|8
1740477460000|2025-02-25 09:57:40|53.97|53.57|53.96|53.56|53.98|53.58|53.95|53.55|4
1740477470000|2025-02-25 09:57:50|53.97|53.57|53.99|53.59|53.99|53.59|53.97|53.57|5
1740477480000|2025-02-25 09:58:00|53.96|53.56|53.95|53.55|54|53.6|53.94|53.54|13
1740477490000|2025-02-25 09:58:10|53.96|53.56|53.98|53.58|53.98|53.58|53.96|53.56|5
1740477500000|2025-02-25 09:58:20|53.99|53.59|54.06|53.66|54.07|53.67|53.99|53.59|6
1740477510000|2025-02-25 09:58:30|54.04|53.64|54.06|53.66|54.06|53.66|54.04|53.64|3
1740477520000|2025-02-25 09:58:40|54.02|53.62|54.05|53.65|54.06|53.66|54.02|53.62|7
1740477530000|2025-02-25 09:58:50|54.06|53.66|54.05|53.65|54.07|53.67|54.04|53.64|4
1740477540000|2025-02-25 09:59:00|54.04|53.64|54.06|53.66|54.06|53.66|54.04|53.64|5
1740477550000|2025-02-25 09:59:10|54.03|53.63|54|53.6|54.06|53.66|54|53.6|7
1740477570000|2025-02-25 09:59:30|53.96|53.56|53.96|53.56|53.96|53.56|53.95|53.55|3
1740477580000|2025-02-25 09:59:40|53.91|53.51|53.94|53.54|53.94|53.54|53.91|53.51|4
1740477590000|2025-02-25 09:59:50|53.95|53.55|53.96|53.56|53.96|53.56|53.95|53.55|2
1740477600000|2025-02-25 10:00:00|53.98|53.58|53.96|53.56|53.98|53.58|53.94|53.54|6
1740477610000|2025-02-25 10:00:10|53.97|53.57|53.95|53.55|53.97|53.57|53.94|53.54|5
1740477620000|2025-02-25 10:00:20|53.96|53.56|53.94|53.54|53.97|53.57|53.93|53.53|4
1740477630000|2025-02-25 10:00:30|53.93|53.53|53.97|53.57|53.97|53.57|53.93|53.53|8
1740477640000|2025-02-25 10:00:40|53.98|53.58|54.03|53.63|54.03|53.63|53.97|53.57|11
1740477650000|2025-02-25 10:00:50|54.02|53.62|54.04|53.64|54.04|53.64|53.97|53.57|10
1740477660000|2025-02-25 10:01:00|54.05|53.65|53.94|53.54|54.05|53.65|53.92|53.52|7
1740477670000|2025-02-25 10:01:10|53.95|53.55|53.87|53.47|53.96|53.56|53.87|53.47|5
1740477680000|2025-02-25 10:01:20|53.85|53.45|53.84|53.44|53.86|53.46|53.84|53.44|7
1740477690000|2025-02-25 10:01:30|53.83|53.43|53.81|53.41|53.85|53.45|53.81|53.41|11
1740477700000|2025-02-25 10:01:40|53.82|53.42|53.79|53.39|53.82|53.42|53.79|53.39|5
1740477710000|2025-02-25 10:01:50|53.78|53.38|53.64|53.24|53.78|53.38|53.64|53.24|8
1740477720000|2025-02-25 10:02:00|53.65|53.25|53.8|53.4|53.8|53.4|53.65|53.25|12
1740477730000|2025-02-25 10:02:10|53.81|53.41|53.78|53.38|53.83|53.43|53.76|53.36|9
1740477740000|2025-02-25 10:02:20|53.79|53.39|53.85|53.45|53.85|53.45|53.79|53.39|8
1740477750000|2025-02-25 10:02:30|53.86|53.46|53.95|53.55|53.95|53.55|53.86|53.46|6
1740477760000|2025-02-25 10:02:40|53.94|53.54|53.96|53.56|54.03|53.63|53.94|53.54|16
1740477770000|2025-02-25 10:02:50|53.97|53.57|53.82|53.42|53.97|53.57|53.82|53.42|11
1740477780000|2025-02-25 10:03:00|53.83|53.43|54|53.6|54.02|53.62|53.83|53.43|15
1740477790000|2025-02-25 10:03:10|54.04|53.64|54.05|53.65|54.06|53.66|54.04|53.64|6
1740477800000|2025-02-25 10:03:20|54.04|53.64|54.05|53.65|54.05|53.65|54.04|53.64|2
1740477810000|2025-02-25 10:03:30|54.04|53.64|54.04|53.64|54.05|53.65|54.04|53.64|3
1740477820000|2025-02-25 10:03:40|54.05|53.65|54.13|53.73|54.13|53.73|54.05|53.65|6
1740477830000|2025-02-25 10:03:50|54.15|53.75|54.15|53.75|54.16|53.76|54.15|53.75|3
1740477840000|2025-02-25 10:04:00|54.16|53.76|54.31|53.91|54.31|53.91|54.16|53.76|8
1740477850000|2025-02-25 10:04:10|54.3|53.9|54.25|53.85|54.3|53.9|54.22|53.82|12
1740477860000|2025-02-25 10:04:20|54.26|53.86|54.27|53.87|54.27|53.87|54.24|53.84|6
1740477870000|2025-02-25 10:04:30|54.32|53.92|54.32|53.92|54.33|53.93|54.23|53.83|14
1740477880000|2025-02-25 10:04:40|54.31|53.91|54.35|53.95|54.35|53.95|54.28|53.88|9
1740477890000|2025-02-25 10:04:50|54.33|53.93|54.34|53.94|54.34|53.94|54.33|53.93|2
1740477900000|2025-02-25 10:05:00|54.33|53.93|54.35|53.95|54.35|53.95|54.33|53.93|3
1740477910000|2025-02-25 10:05:10|54.34|53.94|54.39|53.99|54.39|53.99|54.34|53.94|5
1740477920000|2025-02-25 10:05:20|54.4|54|54.35|53.95|54.41|54.01|54.33|53.93|9
1740477930000|2025-02-25 10:05:30|54.34|53.94|54.25|53.85|54.34|53.94|54.25|53.85|11
1740477940000|2025-02-25 10:05:40|54.26|53.86|54.25|53.85|54.26|53.86|54.23|53.83|10
1740477950000|2025-02-25 10:05:50|54.26|53.86|54.25|53.85|54.26|53.86|54.24|53.84|6
1740477960000|2025-02-25 10:06:00|54.24|53.84|54.4|54|54.4|54|54.24|53.84|10
1740477970000|2025-02-25 10:06:10|54.41|54.01|54.42|54.02|54.43|54.03|54.37|53.97|11
1740477980000|2025-02-25 10:06:20|54.43|54.03|54.35|53.95|54.43|54.03|54.35|53.95|9
1740477990000|2025-02-25 10:06:30|54.33|53.93|54.38|53.98|54.38|53.98|54.33|53.93|4
1740478000000|2025-02-25 10:06:40|54.39|53.99|54.35|53.95|54.4|54|54.35|53.95|5
1740478010000|2025-02-25 10:06:50|54.3|53.9|54.25|53.85|54.32|53.92|54.25|53.85|6
1740478020000|2025-02-25 10:07:00|54.24|53.84|54.25|53.85|54.25|53.85|54.24|53.84|2
1740478030000|2025-02-25 10:07:10|54.24|53.84|54.25|53.85|54.25|53.85|54.23|53.83|7
1740478040000|2025-02-25 10:07:20|54.27|53.87|54.25|53.85|54.3|53.9|54.24|53.84|9
1740478050000|2025-02-25 10:07:30|54.26|53.86|54.34|53.94|54.34|53.94|54.26|53.86|5
1740478060000|2025-02-25 10:07:40|54.29|53.89|54.25|53.85|54.29|53.89|54.24|53.84|8
1740478070000|2025-02-25 10:07:50|54.24|53.84|54.25|53.85|54.26|53.86|54.24|53.84|4
1740478080000|2025-02-25 10:08:00|54.23|53.83|54.15|53.75|54.24|53.84|54.15|53.75|10
1740478090000|2025-02-25 10:08:10|54.16|53.76|54.15|53.75|54.16|53.76|54.15|53.75|4
1740478100000|2025-02-25 10:08:20|54.14|53.74|54.1|53.7|54.14|53.74|54.1|53.7|5
1740478110000|2025-02-25 10:08:30|54.11|53.71|54.17|53.77|54.17|53.77|54.1|53.7|8
1740478120000|2025-02-25 10:08:40|54.16|53.76|54.1|53.7|54.17|53.77|54.1|53.7|15
1740478140000|2025-02-25 10:09:00|54.09|53.69|54.03|53.63|54.09|53.69|53.97|53.57|11
1740478150000|2025-02-25 10:09:10|54.01|53.61|54.12|53.72|54.12|53.72|54|53.6|10
1740478160000|2025-02-25 10:09:20|54.11|53.71|54.08|53.68|54.11|53.71|54.06|53.66|6
1740478170000|2025-02-25 10:09:30|54.09|53.69|54.05|53.65|54.1|53.7|54.03|53.63|5
1740478180000|2025-02-25 10:09:40|54.06|53.66|54.02|53.62|54.06|53.66|54.01|53.61|5
1740478190000|2025-02-25 10:09:50|54.03|53.63|53.98|53.58|54.1|53.7|53.96|53.56|17
1740478200000|2025-02-25 10:10:00|53.97|53.57|53.96|53.56|54|53.6|53.94|53.54|7
1740478210000|2025-02-25 10:10:10|53.97|53.57|53.99|53.59|54.01|53.61|53.97|53.57|7
1740478220000|2025-02-25 10:10:20|54|53.6|53.97|53.57|54|53.6|53.96|53.56|6
1740478230000|2025-02-25 10:10:30|53.92|53.52|53.88|53.48|53.94|53.54|53.87|53.47|10
1740478240000|2025-02-25 10:10:40|53.95|53.55|53.89|53.49|53.95|53.55|53.87|53.47|12
1740478250000|2025-02-25 10:10:50|53.93|53.53|53.91|53.51|53.94|53.54|53.89|53.49|13
1740478260000|2025-02-25 10:11:00|53.87|53.47|53.87|53.47|53.94|53.54|53.86|53.46|14
1740478270000|2025-02-25 10:11:10|53.88|53.48|53.87|53.47|53.89|53.49|53.87|53.47|3
1740478280000|2025-02-25 10:11:20|53.88|53.48|53.87|53.47|53.88|53.48|53.87|53.47|4
1740478290000|2025-02-25 10:11:30|53.88|53.48|53.87|53.47|53.89|53.49|53.87|53.47|3
1740478300000|2025-02-25 10:11:40|53.86|53.46|53.82|53.42|53.86|53.46|53.82|53.42|5
1740478310000|2025-02-25 10:11:50|53.78|53.38|53.79|53.39|53.8|53.4|53.78|53.38|6
1740478320000|2025-02-25 10:12:00|53.72|53.32|53.81|53.41|53.82|53.42|53.72|53.32|14
1740478330000|2025-02-25 10:12:10|53.82|53.42|53.87|53.47|53.87|53.47|53.82|53.42|6
1740478340000|2025-02-25 10:12:20|53.9|53.5|53.85|53.45|53.96|53.56|53.84|53.44|15
1740478350000|2025-02-25 10:12:30|53.86|53.46|53.76|53.36|53.86|53.46|53.76|53.36|11
1740478360000|2025-02-25 10:12:40|53.82|53.42|53.77|53.37|53.85|53.45|53.76|53.36|9
1740478370000|2025-02-25 10:12:50|53.74|53.34|53.76|53.36|53.76|53.36|53.74|53.34|3
1740478380000|2025-02-25 10:13:00|53.77|53.37|53.66|53.26|53.77|53.37|53.66|53.26|16
1740478390000|2025-02-25 10:13:10|53.63|53.23|53.64|53.24|53.68|53.28|53.61|53.21|14
1740478400000|2025-02-25 10:13:20|53.63|53.23|53.61|53.21|53.63|53.23|53.61|53.21|3
1740478410000|2025-02-25 10:13:30|53.6|53.2|53.61|53.21|53.67|53.27|53.6|53.2|14
1740478420000|2025-02-25 10:13:40|53.64|53.24|53.62|53.22|53.67|53.27|53.61|53.21|20
1740478430000|2025-02-25 10:13:50|53.61|53.21|53.6|53.2|53.67|53.27|53.6|53.2|12
1740478440000|2025-02-25 10:14:00|53.61|53.21|53.64|53.24|53.67|53.27|53.61|53.21|5
1740478450000|2025-02-25 10:14:10|53.63|53.23|53.6|53.2|53.63|53.23|53.6|53.2|13
1740478460000|2025-02-25 10:14:20|53.61|53.21|53.6|53.2|53.63|53.23|53.6|53.2|10
1740478470000|2025-02-25 10:14:30|53.61|53.21|53.58|53.18|53.62|53.22|53.58|53.18|5
1740478480000|2025-02-25 10:14:40|53.57|53.17|53.45|53.05|53.57|53.17|53.45|53.05|8
1740478490000|2025-02-25 10:14:50|53.47|53.07|53.43|53.03|53.47|53.07|53.43|53.03|9
1740478500000|2025-02-25 10:15:00|53.44|53.04|53.47|53.07|53.47|53.07|53.44|53.04|12
1740478510000|2025-02-25 10:15:10|53.48|53.08|53.53|53.13|53.55|53.15|53.48|53.08|11
1740478520000|2025-02-25 10:15:20|53.54|53.14|53.55|53.15|53.57|53.17|53.52|53.12|7
1740478530000|2025-02-25 10:15:30|53.54|53.14|53.45|53.05|53.54|53.14|53.45|53.05|7
1740478540000|2025-02-25 10:15:40|53.47|53.07|53.45|53.05|53.48|53.08|53.44|53.04|8
1740478550000|2025-02-25 10:15:50|53.46|53.06|53.54|53.14|53.55|53.15|53.46|53.06|7
1740478560000|2025-02-25 10:16:00|53.53|53.13|53.5|53.1|53.53|53.13|53.5|53.1|6
1740478580000|2025-02-25 10:16:20|53.46|53.06|53.44|53.04|53.46|53.06|53.43|53.03|4
1740478600000|2025-02-25 10:16:40|53.46|53.06|53.42|53.02|53.46|53.06|53.42|53.02|5
1740478610000|2025-02-25 10:16:50|53.39|52.99|53.41|53.01|53.43|53.03|53.34|52.94|16
1740478620000|2025-02-25 10:17:00|53.37|52.97|53.44|53.04|53.44|53.04|53.37|52.97|17
1740478630000|2025-02-25 10:17:10|53.45|53.05|53.57|53.17|53.57|53.17|53.45|53.05|10
1740478640000|2025-02-25 10:17:20|53.58|53.18|53.55|53.15|53.62|53.22|53.53|53.13|16
1740478650000|2025-02-25 10:17:30|53.54|53.14|53.47|53.07|53.54|53.14|53.45|53.05|8
1740478660000|2025-02-25 10:17:40|53.46|53.06|53.38|52.98|53.47|53.07|53.37|52.97|12
1740478670000|2025-02-25 10:17:50|53.39|52.99|53.41|53.01|53.41|53.01|53.33|52.93|18
1740478680000|2025-02-25 10:18:00|53.42|53.02|53.46|53.06|53.46|53.06|53.42|53.02|12
1740478690000|2025-02-25 10:18:10|53.47|53.07|53.44|53.04|53.52|53.12|53.44|53.04|18
1740478700000|2025-02-25 10:18:20|53.45|53.05|53.43|53.03|53.48|53.08|53.37|52.97|12
1740478710000|2025-02-25 10:18:30|53.37|52.97|53.37|52.97|53.37|52.97|53.35|52.95|12
1740478720000|2025-02-25 10:18:40|53.35|52.95|53.35|52.95|53.36|52.96|53.34|52.94|4
1740478730000|2025-02-25 10:18:50|53.34|52.94|53.36|52.96|53.38|52.98|53.3|52.9|14
1740478740000|2025-02-25 10:19:00|53.34|52.94|53.43|53.03|53.43|53.03|53.34|52.94|7
1740478750000|2025-02-25 10:19:10|53.44|53.04|53.56|53.16|53.56|53.16|53.43|53.03|12
1740478760000|2025-02-25 10:19:20|53.54|53.14|53.54|53.14|53.55|53.15|53.54|53.14|5
1740478770000|2025-02-25 10:19:30|53.57|53.17|53.54|53.14|53.57|53.17|53.54|53.14|9
1740478780000|2025-02-25 10:19:40|53.53|53.13|53.54|53.14|53.55|53.15|53.53|53.13|3
1740478790000|2025-02-25 10:19:50|53.53|53.13|53.41|53.01|53.55|53.15|53.41|53.01|10
1740478800000|2025-02-25 10:20:00|53.42|53.02|53.43|53.03|53.48|53.08|53.42|53.02|12
1740478810000|2025-02-25 10:20:10|53.44|53.04|53.36|52.96|53.44|53.04|53.36|52.96|14
1740478820000|2025-02-25 10:20:20|53.39|52.99|53.36|52.96|53.4|53|53.36|52.96|9
1740478830000|2025-02-25 10:20:30|53.37|52.97|53.36|52.96|53.37|52.97|53.35|52.95|4
1740478840000|2025-02-25 10:20:40|53.35|52.95|53.23|52.83|53.35|52.95|53.22|52.82|8
1740478850000|2025-02-25 10:20:50|53.24|52.84|53.25|52.85|53.25|52.85|53.23|52.83|9
1740478860000|2025-02-25 10:21:00|53.24|52.84|53.23|52.83|53.26|52.86|53.22|52.82|9
1740478870000|2025-02-25 10:21:10|53.24|52.84|53.22|52.82|53.24|52.84|53.21|52.81|12
1740478880000|2025-02-25 10:21:20|53.23|52.83|53.26|52.86|53.28|52.88|53.23|52.83|9
1740478890000|2025-02-25 10:21:30|53.25|52.85|53.2|52.8|53.26|52.86|53.2|52.8|12
1740478900000|2025-02-25 10:21:40|53.1|52.7|53.06|52.66|53.15|52.75|53.06|52.66|10
1740478910000|2025-02-25 10:21:50|53.05|52.65|53.15|52.75|53.16|52.76|53.05|52.65|13
1740478920000|2025-02-25 10:22:00|53.17|52.77|53.14|52.74|53.18|52.78|53.06|52.66|14
1740478930000|2025-02-25 10:22:10|53.13|52.73|53.05|52.65|53.14|52.74|53.03|52.63|16
1740478940000|2025-02-25 10:22:20|53.04|52.64|53.06|52.66|53.07|52.67|53|52.6|18
1740478950000|2025-02-25 10:22:30|53.05|52.65|53.05|52.65|53.09|52.69|53.03|52.63|14
1740478960000|2025-02-25 10:22:40|53.07|52.67|53.02|52.62|53.08|52.68|52.93|52.53|14
1740478970000|2025-02-25 10:22:50|53.01|52.61|53.05|52.65|53.06|52.66|53|52.6|8
1740478980000|2025-02-25 10:23:00|53.07|52.67|53.24|52.84|53.24|52.84|53.05|52.65|9
1740478990000|2025-02-25 10:23:10|53.23|52.83|53.24|52.84|53.24|52.84|53.19|52.79|12
1740479000000|2025-02-25 10:23:20|53.25|52.85|53.18|52.78|53.25|52.85|53.16|52.76|9
1740479010000|2025-02-25 10:23:30|53.19|52.79|53.26|52.86|53.27|52.87|53.18|52.78|12
1740479020000|2025-02-25 10:23:40|53.23|52.83|53.18|52.78|53.29|52.89|53.18|52.78|11
1740479030000|2025-02-25 10:23:50|53.17|52.77|53.26|52.86|53.26|52.86|53.14|52.74|12
1740479040000|2025-02-25 10:24:00|53.25|52.85|53.39|52.99|53.39|52.99|53.24|52.84|10
1740479050000|2025-02-25 10:24:10|53.4|53|53.42|53.02|53.46|53.06|53.39|52.99|12
1740479060000|2025-02-25 10:24:20|53.37|52.97|53.44|53.04|53.44|53.04|53.37|52.97|14
1740479070000|2025-02-25 10:24:30|53.38|52.98|53.33|52.93|53.43|53.03|53.33|52.93|10
1740479080000|2025-02-25 10:24:40|53.32|52.92|53.24|52.84|53.32|52.92|53.21|52.81|8
1740479090000|2025-02-25 10:24:50|53.28|52.88|53.23|52.83|53.29|52.89|53.22|52.82|12
1740479100000|2025-02-25 10:25:00|53.21|52.81|53.18|52.78|53.24|52.84|53.18|52.78|13
1740479110000|2025-02-25 10:25:10|53.17|52.77|53.1|52.7|53.24|52.84|53.1|52.7|15
1740479120000|2025-02-25 10:25:20|53.08|52.68|53.16|52.76|53.18|52.78|53.08|52.68|14
1740479130000|2025-02-25 10:25:30|53.17|52.77|53.13|52.73|53.23|52.83|53.13|52.73|14
1740479140000|2025-02-25 10:25:40|53.14|52.74|53.13|52.73|53.17|52.77|53.11|52.71|9
1740479150000|2025-02-25 10:25:50|53.1|52.7|53.05|52.65|53.11|52.71|53.05|52.65|9
1740479160000|2025-02-25 10:26:00|53.06|52.66|53.14|52.74|53.14|52.74|53.03|52.63|15
1740479170000|2025-02-25 10:26:10|53.09|52.69|53.09|52.69|53.11|52.71|53.07|52.67|9
1740479180000|2025-02-25 10:26:20|53.1|52.7|53.1|52.7|53.12|52.72|53.06|52.66|11
1740479190000|2025-02-25 10:26:30|53.11|52.71|53.23|52.83|53.24|52.84|53.11|52.71|8
1740479200000|2025-02-25 10:26:40|53.25|52.85|53.29|52.89|53.29|52.89|53.24|52.84|11
1740479210000|2025-02-25 10:26:50|53.3|52.9|53.26|52.86|53.34|52.94|53.26|52.86|7
1740479220000|2025-02-25 10:27:00|53.22|52.82|53.32|52.92|53.33|52.93|53.22|52.82|18
1740479230000|2025-02-25 10:27:10|53.33|52.93|53.44|53.04|53.48|53.08|53.33|52.93|13
1740479240000|2025-02-25 10:27:20|53.45|53.05|53.46|53.06|53.47|53.07|53.41|53.01|8
1740479250000|2025-02-25 10:27:30|53.45|53.05|53.43|53.03|53.48|53.08|53.41|53.01|20
1740479260000|2025-02-25 10:27:40|53.38|52.98|53.39|52.99|53.4|53|53.34|52.94|11
1740479270000|2025-02-25 10:27:50|53.4|53|53.47|53.07|53.48|53.08|53.38|52.98|13
1740479280000|2025-02-25 10:28:00|53.48|53.08|53.57|53.17|53.57|53.17|53.48|53.08|7
1740479290000|2025-02-25 10:28:10|53.56|53.16|53.64|53.24|53.64|53.24|53.54|53.14|8
1740479300000|2025-02-25 10:28:20|53.65|53.25|53.65|53.25|53.69|53.29|53.65|53.25|10
1740479310000|2025-02-25 10:28:30|53.69|53.29|53.67|53.27|53.7|53.3|53.63|53.23|8
1740479320000|2025-02-25 10:28:40|53.65|53.25|53.69|53.29|53.69|53.29|53.65|53.25|11
1740479330000|2025-02-25 10:28:50|53.7|53.3|53.7|53.3|53.7|53.3|53.64|53.24|17
1740479340000|2025-02-25 10:29:00|53.71|53.31|53.71|53.31|53.75|53.35|53.64|53.24|19
1740479350000|2025-02-25 10:29:10|53.67|53.27|53.76|53.36|53.78|53.38|53.67|53.27|17
1740479360000|2025-02-25 10:29:20|53.77|53.37|53.8|53.4|53.84|53.44|53.77|53.37|9
1740479370000|2025-02-25 10:29:30|53.79|53.39|53.81|53.41|53.86|53.46|53.76|53.36|16
1740479390000|2025-02-25 10:29:50|53.86|53.46|53.84|53.44|53.86|53.46|53.79|53.39|6
1740479400000|2025-02-25 10:30:00|53.85|53.45|53.79|53.39|53.85|53.45|53.73|53.33|11
1740479410000|2025-02-25 10:30:10|53.84|53.44|53.97|53.57|53.97|53.57|53.84|53.44|11
1740479420000|2025-02-25 10:30:20|53.98|53.58|53.94|53.54|53.98|53.58|53.89|53.49|10
1740479430000|2025-02-25 10:30:30|53.93|53.53|54.03|53.63|54.04|53.64|53.93|53.53|10
1740479440000|2025-02-25 10:30:40|54.04|53.64|54.03|53.63|54.06|53.66|54.02|53.62|10
1740479450000|2025-02-25 10:30:50|54.04|53.64|53.99|53.59|54.05|53.65|53.99|53.59|7
1740479460000|2025-02-25 10:31:00|53.95|53.55|54.03|53.63|54.03|53.63|53.88|53.48|17
1740479470000|2025-02-25 10:31:10|54.04|53.64|54.11|53.71|54.11|53.71|54.04|53.64|8
1740479480000|2025-02-25 10:31:20|54.16|53.76|54.24|53.84|54.24|53.84|54.16|53.76|11
1740479490000|2025-02-25 10:31:30|54.25|53.85|54.28|53.88|54.28|53.88|54.22|53.82|14
1740479500000|2025-02-25 10:31:40|54.27|53.87|54.24|53.84|54.27|53.87|54.2|53.8|12
1740479510000|2025-02-25 10:31:50|54.25|53.85|54.16|53.76|54.25|53.85|54.16|53.76|12
1740479520000|2025-02-25 10:32:00|54.15|53.75|54.16|53.76|54.24|53.84|54.11|53.71|19
1740479530000|2025-02-25 10:32:10|54.13|53.73|54.16|53.76|54.17|53.77|54.13|53.73|10
1740479540000|2025-02-25 10:32:20|54.17|53.77|54.21|53.81|54.21|53.81|54.17|53.77|9
1740479550000|2025-02-25 10:32:30|54.22|53.82|54.24|53.84|54.25|53.85|54.17|53.77|12
1740479560000|2025-02-25 10:32:40|54.25|53.85|54.25|53.85|54.26|53.86|54.24|53.84|5
1740479570000|2025-02-25 10:32:50|54.28|53.88|54.26|53.86|54.28|53.88|54.26|53.86|6
1740479590000|2025-02-25 10:33:10|54.25|53.85|54.35|53.95|54.35|53.95|54.25|53.85|7
1740479600000|2025-02-25 10:33:20|54.36|53.96|54.26|53.86|54.36|53.96|54.26|53.86|10
1740479610000|2025-02-25 10:33:30|54.32|53.92|54.33|53.93|54.33|53.93|54.24|53.84|12
1740479620000|2025-02-25 10:33:40|54.32|53.92|54.25|53.85|54.32|53.92|54.25|53.85|10
1740479630000|2025-02-25 10:33:50|54.26|53.86|54.37|53.97|54.37|53.97|54.26|53.86|11
1740479640000|2025-02-25 10:34:00|54.38|53.98|54.34|53.94|54.4|54|54.33|53.93|16
1740479650000|2025-02-25 10:34:10|54.35|53.95|54.43|54.03|54.43|54.03|54.35|53.95|9
1740479660000|2025-02-25 10:34:20|54.42|54.02|54.44|54.04|54.46|54.06|54.42|54.02|6
1740479670000|2025-02-25 10:34:30|54.45|54.05|54.45|54.05|54.48|54.08|54.44|54.04|7
1740479680000|2025-02-25 10:34:40|54.44|54.04|54.45|54.05|54.49|54.09|54.44|54.04|13
1740479690000|2025-02-25 10:34:50|54.48|54.08|54.43|54.03|54.49|54.09|54.42|54.02|6
1740479700000|2025-02-25 10:35:00|54.44|54.04|54.44|54.04|54.45|54.05|54.44|54.04|7
1740479710000|2025-02-25 10:35:10|54.45|54.05|54.43|54.03|54.5|54.1|54.42|54.02|14
1740479720000|2025-02-25 10:35:20|54.44|54.04|54.41|54.01|54.45|54.05|54.37|53.97|14
1740479730000|2025-02-25 10:35:30|54.39|53.99|54.45|54.05|54.45|54.05|54.38|53.98|7
1740479740000|2025-02-25 10:35:40|54.46|54.06|54.46|54.06|54.52|54.12|54.43|54.03|13
1740479750000|2025-02-25 10:35:50|54.45|54.05|54.5|54.1|54.54|54.14|54.44|54.04|17
1740479760000|2025-02-25 10:36:00|54.49|54.09|54.6|54.2|54.6|54.2|54.45|54.05|15
1740479770000|2025-02-25 10:36:10|54.63|54.23|54.64|54.24|54.65|54.25|54.62|54.22|6
1740479790000|2025-02-25 10:36:30|54.65|54.25|54.69|54.29|54.69|54.29|54.65|54.25|8
1740479800000|2025-02-25 10:36:40|54.7|54.3|54.63|54.23|54.7|54.3|54.61|54.21|13
1740479810000|2025-02-25 10:36:50|54.64|54.24|54.6|54.2|54.65|54.25|54.58|54.18|7
1740479820000|2025-02-25 10:37:00|54.58|54.18|54.47|54.07|54.58|54.18|54.46|54.06|17
1740479830000|2025-02-25 10:37:10|54.45|54.05|54.52|54.12|54.53|54.13|54.45|54.05|17
1740479840000|2025-02-25 10:37:20|54.53|54.13|54.54|54.14|54.54|54.14|54.53|54.13|2
1740479850000|2025-02-25 10:37:30|54.55|54.15|54.55|54.15|54.57|54.17|54.54|54.14|6
1740479860000|2025-02-25 10:37:40|54.54|54.14|54.55|54.15|54.55|54.15|54.54|54.14|2
1740479870000|2025-02-25 10:37:50|54.57|54.17|54.63|54.23|54.63|54.23|54.55|54.15|7
1740479880000|2025-02-25 10:38:00|54.64|54.24|54.54|54.14|54.64|54.24|54.53|54.13|21
1740479890000|2025-02-25 10:38:10|54.55|54.15|54.57|54.17|54.57|54.17|54.54|54.14|7
1740479900000|2025-02-25 10:38:20|54.55|54.15|54.56|54.16|54.56|54.16|54.55|54.15|2
1740479910000|2025-02-25 10:38:30|54.54|54.14|54.55|54.15|54.56|54.16|54.54|54.14|5
1740479920000|2025-02-25 10:38:40|54.56|54.16|54.54|54.14|54.56|54.16|54.54|54.14|2
1740479930000|2025-02-25 10:38:50|54.55|54.15|54.56|54.16|54.56|54.16|54.55|54.15|2
1740479940000|2025-02-25 10:39:00|54.57|54.17|54.65|54.25|54.65|54.25|54.57|54.17|7
1740479950000|2025-02-25 10:39:10|54.66|54.26|54.64|54.24|54.66|54.26|54.59|54.19|9
1740479960000|2025-02-25 10:39:20|54.65|54.25|54.66|54.26|54.66|54.26|54.64|54.24|5
1740479970000|2025-02-25 10:39:30|54.65|54.25|54.59|54.19|54.65|54.25|54.59|54.19|2
1740479980000|2025-02-25 10:39:40|54.58|54.18|54.63|54.23|54.63|54.23|54.58|54.18|5
1740479990000|2025-02-25 10:39:50|54.66|54.26|54.65|54.25|54.66|54.26|54.64|54.24|3
1740480000000|2025-02-25 10:40:00|54.66|54.26|54.66|54.26|54.66|54.26|54.64|54.24|6
1740480010000|2025-02-25 10:40:10|54.65|54.25|54.66|54.26|54.66|54.26|54.64|54.24|4
1740480020000|2025-02-25 10:40:20|54.64|54.24|54.66|54.26|54.67|54.27|54.64|54.24|7
1740480030000|2025-02-25 10:40:30|54.67|54.27|54.68|54.28|54.68|54.28|54.64|54.24|3
1740480040000|2025-02-25 10:40:40|54.7|54.3|54.67|54.27|54.73|54.33|54.67|54.27|7
1740480050000|2025-02-25 10:40:50|54.66|54.26|54.66|54.26|54.66|54.26|54.65|54.25|3
1740480060000|2025-02-25 10:41:00|54.69|54.29|54.65|54.25|54.71|54.31|54.63|54.23|10
1740480070000|2025-02-25 10:41:10|54.66|54.26|54.65|54.25|54.68|54.28|54.64|54.24|12
1740480080000|2025-02-25 10:41:20|54.66|54.26|54.64|54.24|54.66|54.26|54.64|54.24|5
1740480090000|2025-02-25 10:41:30|54.65|54.25|54.6|54.2|54.66|54.26|54.54|54.14|13
1740480100000|2025-02-25 10:41:40|54.54|54.14|54.56|54.16|54.62|54.22|54.53|54.13|14
1740480110000|2025-02-25 10:41:50|54.59|54.19|54.59|54.19|54.62|54.22|54.58|54.18|8
1740480120000|2025-02-25 10:42:00|54.55|54.15|54.51|54.11|54.56|54.16|54.51|54.11|14
1740480130000|2025-02-25 10:42:10|54.52|54.12|54.55|54.15|54.56|54.16|54.52|54.12|8
1740480140000|2025-02-25 10:42:20|54.48|54.08|54.52|54.12|54.54|54.14|54.45|54.05|12
1740480150000|2025-02-25 10:42:30|54.53|54.13|54.55|54.15|54.55|54.15|54.53|54.13|3
1740480170000|2025-02-25 10:42:50|54.56|54.16|54.56|54.16|54.57|54.17|54.54|54.14|7
1740480190000|2025-02-25 10:43:10|54.54|54.14|54.55|54.15|54.56|54.16|54.54|54.14|4
1740480200000|2025-02-25 10:43:20|54.56|54.16|54.55|54.15|54.57|54.17|54.55|54.15|10
1740480210000|2025-02-25 10:43:30|54.58|54.18|54.56|54.16|54.58|54.18|54.56|54.16|3
1740480220000|2025-02-25 10:43:40|54.55|54.15|54.47|54.07|54.56|54.16|54.47|54.07|13
1740480230000|2025-02-25 10:43:50|54.46|54.06|54.46|54.06|54.46|54.06|54.46|54.06|1
1740480240000|2025-02-25 10:44:00|54.47|54.07|54.46|54.06|54.47|54.07|54.46|54.06|2
1740480250000|2025-02-25 10:44:10|54.47|54.07|54.46|54.06|54.47|54.07|54.46|54.06|2
1740480300000|2025-02-25 10:45:00|54.45|54.05|54.46|54.06|54.46|54.06|54.45|54.05|2
1740480310000|2025-02-25 10:45:10|54.48|54.08|54.46|54.06|54.48|54.08|54.46|54.06|3
1740480320000|2025-02-25 10:45:20|54.45|54.05|54.36|53.96|54.45|54.05|54.32|53.92|15
1740480330000|2025-02-25 10:45:30|54.35|53.95|54.36|53.96|54.36|53.96|54.31|53.91|10
1740480360000|2025-02-25 10:46:00|54.3|53.9|54.27|53.87|54.32|53.92|54.27|53.87|10
1740480370000|2025-02-25 10:46:10|54.28|53.88|54.35|53.95|54.35|53.95|54.28|53.88|5
1740480390000|2025-02-25 10:46:30|54.29|53.89|54.35|53.95|54.35|53.95|54.29|53.89|7
1740480400000|2025-02-25 10:46:40|54.36|53.96|54.37|53.97|54.37|53.97|54.35|53.95|10
1740480410000|2025-02-25 10:46:50|54.36|53.96|54.36|53.96|54.38|53.98|54.36|53.96|4
1740480420000|2025-02-25 10:47:00|54.35|53.95|54.33|53.93|54.37|53.97|54.28|53.88|12
1740480430000|2025-02-25 10:47:10|54.35|53.95|54.39|53.99|54.4|54|54.35|53.95|9
1740480440000|2025-02-25 10:47:20|54.4|54|54.4|54|54.4|54|54.34|53.94|9
1740480450000|2025-02-25 10:47:30|54.41|54.01|54.44|54.04|54.44|54.04|54.41|54.01|5
1740480460000|2025-02-25 10:47:40|54.45|54.05|54.44|54.04|54.46|54.06|54.43|54.03|8
1740480470000|2025-02-25 10:47:50|54.42|54.02|54.49|54.09|54.51|54.11|54.42|54.02|12
1740480480000|2025-02-25 10:48:00|54.5|54.1|54.43|54.03|54.5|54.1|54.41|54.01|5
1740480490000|2025-02-25 10:48:10|54.44|54.04|54.41|54.01|54.45|54.05|54.4|54|4
1740480500000|2025-02-25 10:48:20|54.42|54.02|54.44|54.04|54.44|54.04|54.42|54.02|5
1740480510000|2025-02-25 10:48:30|54.46|54.06|54.48|54.08|54.49|54.09|54.45|54.05|9
1740480520000|2025-02-25 10:48:40|54.44|54.04|54.44|54.04|54.48|54.08|54.44|54.04|7
1740480530000|2025-02-25 10:48:50|54.45|54.05|54.47|54.07|54.47|54.07|54.44|54.04|7
1740480540000|2025-02-25 10:49:00|54.44|54.04|54.45|54.05|54.45|54.05|54.44|54.04|6
1740480550000|2025-02-25 10:49:10|54.46|54.06|54.46|54.06|54.47|54.07|54.43|54.03|7
1740480560000|2025-02-25 10:49:20|54.47|54.07|54.45|54.05|54.47|54.07|54.43|54.03|5
1740480570000|2025-02-25 10:49:30|54.46|54.06|54.41|54.01|54.46|54.06|54.36|53.96|6
1740480580000|2025-02-25 10:49:40|54.42|54.02|54.37|53.97|54.44|54.04|54.36|53.96|9
1740480590000|2025-02-25 10:49:50|54.36|53.96|54.37|53.97|54.37|53.97|54.31|53.91|11
1740480600000|2025-02-25 10:50:00|54.36|53.96|54.36|53.96|54.36|53.96|54.33|53.93|6
1740480610000|2025-02-25 10:50:10|54.35|53.95|54.33|53.93|54.37|53.97|54.33|53.93|7
1740480620000|2025-02-25 10:50:20|54.34|53.94|54.36|53.96|54.36|53.96|54.33|53.93|5
1740480630000|2025-02-25 10:50:30|54.37|53.97|54.34|53.94|54.37|53.97|54.33|53.93|5
1740480640000|2025-02-25 10:50:40|54.35|53.95|54.35|53.95|54.36|53.96|54.34|53.94|6
1740480650000|2025-02-25 10:50:50|54.36|53.96|54.38|53.98|54.38|53.98|54.36|53.96|3
1740480660000|2025-02-25 10:51:00|54.34|53.94|54.32|53.92|54.35|53.95|54.32|53.92|7
1740480670000|2025-02-25 10:51:10|54.31|53.91|54.33|53.93|54.36|53.96|54.24|53.84|16
1740480680000|2025-02-25 10:51:20|54.34|53.94|54.35|53.95|54.35|53.95|54.33|53.93|4
1740480690000|2025-02-25 10:51:30|54.32|53.92|54.34|53.94|54.36|53.96|54.32|53.92|12
1740480700000|2025-02-25 10:51:40|54.27|53.87|54.33|53.93|54.33|53.93|54.27|53.87|6
1740480710000|2025-02-25 10:51:50|54.34|53.94|54.34|53.94|54.36|53.96|54.32|53.92|7
1740480720000|2025-02-25 10:52:00|54.37|53.97|54.44|54.04|54.44|54.04|54.37|53.97|8
1740480730000|2025-02-25 10:52:10|54.45|54.05|54.54|54.14|54.54|54.14|54.44|54.04|10
1740480740000|2025-02-25 10:52:20|54.53|54.13|54.53|54.13|54.57|54.17|54.52|54.12|10
1740480750000|2025-02-25 10:52:30|54.54|54.14|54.52|54.12|54.56|54.16|54.52|54.12|11
1740480760000|2025-02-25 10:52:40|54.53|54.13|54.54|54.14|54.54|54.14|54.52|54.12|3
1740480770000|2025-02-25 10:52:50|54.53|54.13|54.54|54.14|54.54|54.14|54.53|54.13|8
1740480780000|2025-02-25 10:53:00|54.53|54.13|54.44|54.04|54.53|54.13|54.42|54.02|8
1740480790000|2025-02-25 10:53:10|54.48|54.08|54.45|54.05|54.52|54.12|54.43|54.03|16
1740480800000|2025-02-25 10:53:20|54.44|54.04|54.5|54.1|54.5|54.1|54.39|53.99|21
1740480810000|2025-02-25 10:53:30|54.51|54.11|54.53|54.13|54.55|54.15|54.51|54.11|9
1740480820000|2025-02-25 10:53:40|54.52|54.12|54.56|54.16|54.56|54.16|54.52|54.12|6
1740480830000|2025-02-25 10:53:50|54.57|54.17|54.62|54.22|54.62|54.22|54.53|54.13|16
1740480840000|2025-02-25 10:54:00|54.57|54.17|54.51|54.11|54.57|54.17|54.49|54.09|9
1740480850000|2025-02-25 10:54:10|54.52|54.12|54.53|54.13|54.53|54.13|54.52|54.12|6
1740480860000|2025-02-25 10:54:20|54.52|54.12|54.53|54.13|54.53|54.13|54.52|54.12|4
1740480870000|2025-02-25 10:54:30|54.52|54.12|54.53|54.13|54.54|54.14|54.52|54.12|7
1740480880000|2025-02-25 10:54:40|54.52|54.12|54.51|54.11|54.52|54.12|54.44|54.04|8
1740480890000|2025-02-25 10:54:50|54.52|54.12|54.43|54.03|54.52|54.12|54.42|54.02|6
1740480900000|2025-02-25 10:55:00|54.44|54.04|54.44|54.04|54.44|54.04|54.44|54.04|1
1740480910000|2025-02-25 10:55:10|54.5|54.1|54.5|54.1|54.5|54.1|54.41|54.01|10
1740480920000|2025-02-25 10:55:20|54.52|54.12|54.52|54.12|54.52|54.12|54.48|54.08|7
1740480930000|2025-02-25 10:55:30|54.55|54.15|54.61|54.21|54.61|54.21|54.53|54.13|13
1740480940000|2025-02-25 10:55:40|54.57|54.17|54.53|54.13|54.57|54.17|54.52|54.12|12
1740480950000|2025-02-25 10:55:50|54.52|54.12|54.56|54.16|54.56|54.16|54.52|54.12|3
1740480960000|2025-02-25 10:56:00|54.55|54.15|54.53|54.13|54.55|54.15|54.52|54.12|7
1740480970000|2025-02-25 10:56:10|54.52|54.12|54.52|54.12|54.53|54.13|54.52|54.12|7
1740480980000|2025-02-25 10:56:20|54.53|54.13|54.54|54.14|54.54|54.14|54.52|54.12|6
1740480990000|2025-02-25 10:56:30|54.55|54.15|54.53|54.13|54.55|54.15|54.52|54.12|5
1740481000000|2025-02-25 10:56:40|54.52|54.12|54.58|54.18|54.58|54.18|54.52|54.12|6
1740481010000|2025-02-25 10:56:50|54.59|54.19|54.52|54.12|54.61|54.21|54.51|54.11|8
1740481020000|2025-02-25 10:57:00|54.53|54.13|54.53|54.13|54.53|54.13|54.51|54.11|10
1740481030000|2025-02-25 10:57:10|54.52|54.12|54.52|54.12|54.55|54.15|54.52|54.12|7
1740481040000|2025-02-25 10:57:20|54.53|54.13|54.52|54.12|54.53|54.13|54.52|54.12|2
1740481050000|2025-02-25 10:57:30|54.53|54.13|54.53|54.13|54.53|54.13|54.52|54.12|5
1740481060000|2025-02-25 10:57:40|54.52|54.12|54.52|54.12|54.52|54.12|54.52|54.12|1
1740481070000|2025-02-25 10:57:50|54.53|54.13|54.52|54.12|54.53|54.13|54.51|54.11|8
1740481080000|2025-02-25 10:58:00|54.53|54.13|54.45|54.05|54.53|54.13|54.43|54.03|11
1740481090000|2025-02-25 10:58:10|54.48|54.08|54.43|54.03|54.48|54.08|54.43|54.03|8
1740481110000|2025-02-25 10:58:30|54.42|54.02|54.42|54.02|54.42|54.02|54.42|54.02|1
1740481120000|2025-02-25 10:58:40|54.32|53.92|54.31|53.91|54.32|53.92|54.31|53.91|2
1740481130000|2025-02-25 10:58:50|54.32|53.92|54.32|53.92|54.34|53.94|54.32|53.92|4
1740481140000|2025-02-25 10:59:00|54.33|53.93|54.32|53.92|54.33|53.93|54.31|53.91|4
1740481150000|2025-02-25 10:59:10|54.31|53.91|54.31|53.91|54.33|53.93|54.31|53.91|8
1740481160000|2025-02-25 10:59:20|54.32|53.92|54.31|53.91|54.32|53.92|54.3|53.9|4
1740481170000|2025-02-25 10:59:30|54.32|53.92|54.31|53.91|54.32|53.92|54.31|53.91|2
1740481180000|2025-02-25 10:59:40|54.32|53.92|54.33|53.93|54.39|53.99|54.31|53.91|8
1740481190000|2025-02-25 10:59:50|54.34|53.94|54.35|53.95|54.36|53.96|54.34|53.94|3
1740481200000|2025-02-25 11:00:00|54.36|53.96|54.33|53.93|54.36|53.96|54.31|53.91|9
1740481210000|2025-02-25 11:00:10|54.35|53.95|54.33|53.93|54.35|53.95|54.31|53.91|6
1740481220000|2025-02-25 11:00:20|54.34|53.94|54.33|53.93|54.34|53.94|54.32|53.92|5
1740481230000|2025-02-25 11:00:30|54.32|53.92|54.33|53.93|54.33|53.93|54.31|53.91|8
1740481240000|2025-02-25 11:00:40|54.34|53.94|54.31|53.91|54.35|53.95|54.31|53.91|3
1740481250000|2025-02-25 11:00:50|54.3|53.9|54.27|53.87|54.3|53.9|54.27|53.87|4
1740481260000|2025-02-25 11:01:00|54.22|53.82|54.25|53.85|54.26|53.86|54.22|53.82|9
1740481270000|2025-02-25 11:01:10|54.27|53.87|54.14|53.74|54.27|53.87|54.14|53.74|8
1740481280000|2025-02-25 11:01:20|54.15|53.75|54.16|53.76|54.23|53.83|54.12|53.72|15
1740481290000|2025-02-25 11:01:30|54.15|53.75|54.22|53.82|54.22|53.82|54.13|53.73|11
1740481300000|2025-02-25 11:01:40|54.17|53.77|54.14|53.74|54.17|53.77|54.11|53.71|10
1740481310000|2025-02-25 11:01:50|54.13|53.73|54.13|53.73|54.14|53.74|54.11|53.71|6
1740481320000|2025-02-25 11:02:00|54.14|53.74|54.03|53.63|54.14|53.74|54.01|53.61|12
1740481330000|2025-02-25 11:02:10|54.04|53.64|54.06|53.66|54.13|53.73|54.03|53.63|15
1740481340000|2025-02-25 11:02:20|54.07|53.67|54.07|53.67|54.08|53.68|54.07|53.67|3
1740481350000|2025-02-25 11:02:30|54.02|53.62|54.04|53.64|54.09|53.69|54.01|53.61|8
1740481360000|2025-02-25 11:02:40|54.06|53.66|54.02|53.62|54.06|53.66|54.01|53.61|5
1740481370000|2025-02-25 11:02:50|54.03|53.63|54.04|53.64|54.05|53.65|54.02|53.62|5
1740481380000|2025-02-25 11:03:00|54.03|53.63|53.98|53.58|54.03|53.63|53.96|53.56|13
1740481390000|2025-02-25 11:03:10|54|53.6|54|53.6|54.05|53.65|53.94|53.54|11
1740481400000|2025-02-25 11:03:20|54.01|53.61|54.04|53.64|54.04|53.64|54.01|53.61|4
1740481410000|2025-02-25 11:03:30|54.06|53.66|54.09|53.69|54.12|53.72|54.04|53.64|15
1740481420000|2025-02-25 11:03:40|54.11|53.71|54.14|53.74|54.16|53.76|54.1|53.7|14
1740481430000|2025-02-25 11:03:50|54.16|53.76|54.13|53.73|54.22|53.82|54.1|53.7|13
1740481440000|2025-02-25 11:04:00|54.12|53.72|54.06|53.66|54.14|53.74|54.06|53.66|8
1740481450000|2025-02-25 11:04:10|54.02|53.62|54.02|53.62|54.07|53.67|54.01|53.61|10
1740481460000|2025-02-25 11:04:20|54.03|53.63|54.05|53.65|54.05|53.65|54.03|53.63|5
1740481470000|2025-02-25 11:04:30|54.09|53.69|54.03|53.63|54.09|53.69|54.01|53.61|8
1740481480000|2025-02-25 11:04:40|54.04|53.64|54.05|53.65|54.05|53.65|54.03|53.63|4
1740481490000|2025-02-25 11:04:50|54.06|53.66|54.05|53.65|54.06|53.66|54.02|53.62|6
1740481500000|2025-02-25 11:05:00|54.06|53.66|54.05|53.65|54.07|53.67|54.03|53.63|8
1740481510000|2025-02-25 11:05:10|54.11|53.71|54.02|53.62|54.11|53.71|54.01|53.61|9
1740481520000|2025-02-25 11:05:20|54.03|53.63|54.03|53.63|54.03|53.63|54.02|53.62|3
1740481530000|2025-02-25 11:05:30|54.04|53.64|53.98|53.58|54.04|53.64|53.95|53.55|14
1740481540000|2025-02-25 11:05:40|53.95|53.55|54.02|53.62|54.02|53.62|53.94|53.54|11
1740481550000|2025-02-25 11:05:50|54.04|53.64|54.03|53.63|54.05|53.65|54.02|53.62|10
1740481560000|2025-02-25 11:06:00|54.02|53.62|53.94|53.54|54.05|53.65|53.94|53.54|16
1740481570000|2025-02-25 11:06:10|53.97|53.57|53.97|53.57|53.98|53.58|53.92|53.52|9
1740481580000|2025-02-25 11:06:20|53.96|53.56|53.94|53.54|53.96|53.56|53.91|53.51|6
1740481590000|2025-02-25 11:06:30|53.95|53.55|53.94|53.54|53.96|53.56|53.92|53.52|9
1740481600000|2025-02-25 11:06:40|53.95|53.55|53.97|53.57|53.98|53.58|53.94|53.54|8
1740481610000|2025-02-25 11:06:50|54|53.6|53.95|53.55|54|53.6|53.92|53.52|15
1740481620000|2025-02-25 11:07:00|53.94|53.54|53.99|53.59|54.03|53.63|53.94|53.54|12
1740481630000|2025-02-25 11:07:10|54.02|53.62|53.95|53.55|54.02|53.62|53.95|53.55|13
1740481640000|2025-02-25 11:07:20|53.94|53.54|54.04|53.64|54.04|53.64|53.94|53.54|10
1740481650000|2025-02-25 11:07:30|54.03|53.63|53.96|53.56|54.04|53.64|53.94|53.54|12
1740481660000|2025-02-25 11:07:40|53.93|53.53|53.94|53.54|53.97|53.57|53.93|53.53|6
1740481670000|2025-02-25 11:07:50|53.95|53.55|53.97|53.57|53.97|53.57|53.95|53.55|9
1740481680000|2025-02-25 11:08:00|53.94|53.54|53.95|53.55|53.96|53.56|53.89|53.49|10
1740481690000|2025-02-25 11:08:10|53.94|53.54|54.03|53.63|54.03|53.63|53.94|53.54|12
1740481700000|2025-02-25 11:08:20|54.04|53.64|54.05|53.65|54.06|53.66|54.03|53.63|5
1740481710000|2025-02-25 11:08:30|54.06|53.66|54.03|53.63|54.06|53.66|53.98|53.58|10
1740481720000|2025-02-25 11:08:40|54.04|53.64|54.04|53.64|54.05|53.65|54.02|53.62|7
1740481730000|2025-02-25 11:08:50|54.07|53.67|54.12|53.72|54.12|53.72|54.03|53.63|11
1740481740000|2025-02-25 11:09:00|54.11|53.71|54.09|53.69|54.11|53.71|54.01|53.61|13
1740481750000|2025-02-25 11:09:10|54.1|53.7|54.13|53.73|54.13|53.73|54.05|53.65|10
1740481760000|2025-02-25 11:09:20|54.15|53.75|54.13|53.73|54.16|53.76|54.12|53.72|8
1740481770000|2025-02-25 11:09:30|54.15|53.75|54.12|53.72|54.15|53.75|54.12|53.72|5
1740481780000|2025-02-25 11:09:40|54.13|53.73|54.13|53.73|54.16|53.76|54.13|53.73|7
1740481790000|2025-02-25 11:09:50|54.15|53.75|54.11|53.71|54.15|53.75|54.11|53.71|12
1740481800000|2025-02-25 11:10:00|54.12|53.72|54.11|53.71|54.13|53.73|54.05|53.65|9
1740481810000|2025-02-25 11:10:10|54.12|53.72|54.01|53.61|54.12|53.72|54|53.6|10
1740481820000|2025-02-25 11:10:20|53.97|53.57|53.93|53.53|54.03|53.63|53.93|53.53|7
1740481830000|2025-02-25 11:10:30|53.92|53.52|53.92|53.52|53.95|53.55|53.91|53.51|8
1740481840000|2025-02-25 11:10:40|53.93|53.53|53.96|53.56|53.96|53.56|53.93|53.53|9
1740481850000|2025-02-25 11:10:50|53.97|53.57|53.93|53.53|53.97|53.57|53.92|53.52|5
1740481860000|2025-02-25 11:11:00|53.94|53.54|53.94|53.54|53.94|53.54|53.93|53.53|5
1740481870000|2025-02-25 11:11:10|53.92|53.52|53.93|53.53|53.99|53.59|53.91|53.51|11
1740481880000|2025-02-25 11:11:20|53.92|53.52|54.01|53.61|54.01|53.61|53.92|53.52|13
1740481890000|2025-02-25 11:11:30|54.02|53.62|54.02|53.62|54.04|53.64|54.02|53.62|6
1740481900000|2025-02-25 11:11:40|54.04|53.64|54.13|53.73|54.13|53.73|54.04|53.64|8
1740481910000|2025-02-25 11:11:50|54.14|53.74|54.04|53.64|54.17|53.77|54.04|53.64|11
1740481920000|2025-02-25 11:12:00|54.03|53.63|54.05|53.65|54.06|53.66|54.01|53.61|16
1740481930000|2025-02-25 11:12:10|54.04|53.64|54.15|53.75|54.15|53.75|54.03|53.63|10
1740481940000|2025-02-25 11:12:20|54.14|53.74|54.13|53.73|54.17|53.77|54.13|53.73|8
1740481950000|2025-02-25 11:12:30|54.12|53.72|54.14|53.74|54.14|53.74|54.12|53.72|5
1740481960000|2025-02-25 11:12:40|54.12|53.72|54.11|53.71|54.15|53.75|54.1|53.7|11
1740481970000|2025-02-25 11:12:50|54.12|53.72|54.17|53.77|54.21|53.81|54.12|53.72|11
1740481980000|2025-02-25 11:13:00|54.1|53.7|54.21|53.81|54.21|53.81|54.1|53.7|10
1740481990000|2025-02-25 11:13:10|54.2|53.8|54.14|53.74|54.2|53.8|54.13|53.73|8
1740482000000|2025-02-25 11:13:20|54.18|53.78|54.17|53.77|54.18|53.78|54.14|53.74|11
1740482010000|2025-02-25 11:13:30|54.13|53.73|54.14|53.74|54.17|53.77|54.13|53.73|7
1740482020000|2025-02-25 11:13:40|54.15|53.75|54.13|53.73|54.15|53.75|54.12|53.72|3
1740482030000|2025-02-25 11:13:50|54.14|53.74|54.05|53.65|54.14|53.74|54.05|53.65|5
1740482040000|2025-02-25 11:14:00|54.06|53.66|54.03|53.63|54.06|53.66|54.01|53.61|7
1740482050000|2025-02-25 11:14:10|54.06|53.66|54.04|53.64|54.06|53.66|54.03|53.63|7
1740482060000|2025-02-25 11:14:20|54.05|53.65|54.02|53.62|54.07|53.67|54.02|53.62|6
1740482070000|2025-02-25 11:14:30|54.03|53.63|54.05|53.65|54.05|53.65|54.03|53.63|3
1740482080000|2025-02-25 11:14:40|54.06|53.66|54.04|53.64|54.07|53.67|54.03|53.63|6
1740482090000|2025-02-25 11:14:50|54.05|53.65|54.03|53.63|54.07|53.67|54.02|53.62|5
1740482100000|2025-02-25 11:15:00|54.02|53.62|54.04|53.64|54.04|53.64|54.02|53.62|3
1740482110000|2025-02-25 11:15:10|54.05|53.65|54.03|53.63|54.05|53.65|54.02|53.62|8
1740482120000|2025-02-25 11:15:20|53.99|53.59|53.98|53.58|54.03|53.63|53.98|53.58|11
1740482130000|2025-02-25 11:15:30|53.97|53.57|53.97|53.57|54.02|53.62|53.94|53.54|9
1740482140000|2025-02-25 11:15:40|53.98|53.58|53.98|53.58|53.98|53.58|53.93|53.53|3
1740482150000|2025-02-25 11:15:50|53.97|53.57|53.93|53.53|53.98|53.58|53.91|53.51|9
1740482160000|2025-02-25 11:16:00|53.95|53.55|53.93|53.53|53.95|53.55|53.92|53.52|10
1740482170000|2025-02-25 11:16:10|53.94|53.54|53.93|53.53|53.97|53.57|53.92|53.52|10
1740482180000|2025-02-25 11:16:20|53.92|53.52|53.83|53.43|53.93|53.53|53.82|53.42|14
1740482190000|2025-02-25 11:16:30|53.84|53.44|53.84|53.44|53.84|53.44|53.84|53.44|1
1740482200000|2025-02-25 11:16:40|53.85|53.45|53.83|53.43|53.87|53.47|53.83|53.43|5
1740482210000|2025-02-25 11:16:50|53.84|53.44|53.85|53.45|53.86|53.46|53.84|53.44|4
1740482220000|2025-02-25 11:17:00|53.86|53.46|53.87|53.47|53.88|53.48|53.82|53.42|10
1740482230000|2025-02-25 11:17:10|53.82|53.42|53.86|53.46|53.86|53.46|53.82|53.42|7
1740482240000|2025-02-25 11:17:20|53.87|53.47|53.83|53.43|53.88|53.48|53.82|53.42|6
1740482250000|2025-02-25 11:17:30|53.84|53.44|53.82|53.42|53.85|53.45|53.82|53.42|3
1740482260000|2025-02-25 11:17:40|53.83|53.43|53.84|53.44|53.84|53.44|53.82|53.42|6
1740482270000|2025-02-25 11:17:50|53.83|53.43|53.82|53.42|53.84|53.44|53.82|53.42|3
1740482290000|2025-02-25 11:18:10|53.85|53.45|53.91|53.51|53.91|53.51|53.85|53.45|7
1740482300000|2025-02-25 11:18:20|53.92|53.52|53.95|53.55|53.95|53.55|53.91|53.51|6
1740482310000|2025-02-25 11:18:30|53.93|53.53|53.87|53.47|53.93|53.53|53.82|53.42|10
1740482320000|2025-02-25 11:18:40|53.88|53.48|53.83|53.43|53.88|53.48|53.82|53.42|5
1740482330000|2025-02-25 11:18:50|53.9|53.5|53.94|53.54|53.94|53.54|53.9|53.5|5
1740482340000|2025-02-25 11:19:00|53.95|53.55|53.88|53.48|53.95|53.55|53.87|53.47|8
1740482350000|2025-02-25 11:19:10|53.84|53.44|53.85|53.45|53.85|53.45|53.84|53.44|4
1740482360000|2025-02-25 11:19:20|53.83|53.43|53.85|53.45|53.85|53.45|53.82|53.42|6
1740482370000|2025-02-25 11:19:30|53.86|53.46|53.83|53.43|53.86|53.46|53.82|53.42|6
1740482380000|2025-02-25 11:19:40|53.84|53.44|53.76|53.36|53.85|53.45|53.75|53.35|10
1740482390000|2025-02-25 11:19:50|53.8|53.4|53.84|53.44|53.84|53.44|53.79|53.39|8
1740482400000|2025-02-25 11:20:00|53.83|53.43|53.76|53.36|53.83|53.43|53.74|53.34|9
1740482410000|2025-02-25 11:20:10|53.78|53.38|53.82|53.42|53.83|53.43|53.78|53.38|8
1740482420000|2025-02-25 11:20:20|53.81|53.41|53.79|53.39|53.82|53.42|53.76|53.36|15
1740482430000|2025-02-25 11:20:30|53.78|53.38|53.76|53.36|53.82|53.42|53.76|53.36|11
1740482440000|2025-02-25 11:20:40|53.77|53.37|53.8|53.4|53.82|53.42|53.77|53.37|7
1740482450000|2025-02-25 11:20:50|53.81|53.41|53.85|53.45|53.85|53.45|53.81|53.41|10
1740482460000|2025-02-25 11:21:00|53.86|53.46|53.73|53.33|53.86|53.46|53.73|53.33|12
1740482470000|2025-02-25 11:21:10|53.74|53.34|53.74|53.34|53.74|53.34|53.74|53.34|1
1740482480000|2025-02-25 11:21:20|53.73|53.33|53.75|53.35|53.76|53.36|53.73|53.33|3
1740482490000|2025-02-25 11:21:30|53.76|53.36|53.81|53.41|53.82|53.42|53.75|53.35|5
1740482500000|2025-02-25 11:21:40|53.8|53.4|53.83|53.43|53.84|53.44|53.76|53.36|10
1740482510000|2025-02-25 11:21:50|53.84|53.44|53.87|53.47|53.87|53.47|53.83|53.43|6
1740482520000|2025-02-25 11:22:00|53.88|53.48|53.89|53.49|53.89|53.49|53.8|53.4|7
1740482530000|2025-02-25 11:22:10|53.9|53.5|53.93|53.53|53.93|53.53|53.81|53.41|17
1740482540000|2025-02-25 11:22:20|53.92|53.52|53.93|53.53|53.94|53.54|53.86|53.46|8
1740482550000|2025-02-25 11:22:30|53.92|53.52|53.85|53.45|53.92|53.52|53.83|53.43|9
1740482560000|2025-02-25 11:22:40|53.86|53.46|53.85|53.45|53.86|53.46|53.83|53.43|10
1740482570000|2025-02-25 11:22:50|53.84|53.44|53.76|53.36|53.88|53.48|53.76|53.36|9
1740482580000|2025-02-25 11:23:00|53.77|53.37|53.78|53.38|53.78|53.38|53.77|53.37|4
1740482590000|2025-02-25 11:23:10|53.76|53.36|53.66|53.26|53.76|53.36|53.66|53.26|7
1740482600000|2025-02-25 11:23:20|53.67|53.27|53.65|53.25|53.67|53.27|53.64|53.24|6
1740482610000|2025-02-25 11:23:30|53.66|53.26|53.69|53.29|53.72|53.32|53.64|53.24|13
1740482620000|2025-02-25 11:23:40|53.68|53.28|53.73|53.33|53.73|53.33|53.63|53.23|12
1740482630000|2025-02-25 11:23:50|53.72|53.32|53.69|53.29|53.73|53.33|53.66|53.26|7
1740482640000|2025-02-25 11:24:00|53.73|53.33|53.77|53.37|53.77|53.37|53.73|53.33|4
1740482650000|2025-02-25 11:24:10|53.78|53.38|53.66|53.26|53.78|53.38|53.65|53.25|10
1740482660000|2025-02-25 11:24:20|53.67|53.27|53.68|53.28|53.68|53.28|53.62|53.22|6
1740482680000|2025-02-25 11:24:40|53.65|53.25|53.66|53.26|53.7|53.3|53.65|53.25|7
1740482690000|2025-02-25 11:24:50|53.69|53.29|53.66|53.26|53.69|53.29|53.63|53.23|14
1740482700000|2025-02-25 11:25:00|53.64|53.24|53.64|53.24|53.66|53.26|53.63|53.23|7
1740482710000|2025-02-25 11:25:10|53.65|53.25|53.67|53.27|53.68|53.28|53.65|53.25|12
1740482720000|2025-02-25 11:25:20|53.68|53.28|53.72|53.32|53.72|53.32|53.63|53.23|10
1740482730000|2025-02-25 11:25:30|53.74|53.34|53.73|53.33|53.74|53.34|53.67|53.27|14
1740482740000|2025-02-25 11:25:40|53.67|53.27|53.63|53.23|53.69|53.29|53.61|53.21|16
1740482750000|2025-02-25 11:25:50|53.64|53.24|53.68|53.28|53.68|53.28|53.63|53.23|8
1740482760000|2025-02-25 11:26:00|53.66|53.26|53.65|53.25|53.68|53.28|53.64|53.24|10
1740482770000|2025-02-25 11:26:10|53.66|53.26|53.68|53.28|53.69|53.29|53.66|53.26|7
1740482780000|2025-02-25 11:26:20|53.65|53.25|53.64|53.24|53.65|53.25|53.63|53.23|8
1740482790000|2025-02-25 11:26:30|53.65|53.25|53.68|53.28|53.7|53.3|53.64|53.24|14
1740482800000|2025-02-25 11:26:40|53.67|53.27|53.64|53.24|53.69|53.29|53.63|53.23|11
1740482810000|2025-02-25 11:26:50|53.69|53.29|53.74|53.34|53.74|53.34|53.69|53.29|14
1740482820000|2025-02-25 11:27:00|53.75|53.35|53.77|53.37|53.77|53.37|53.75|53.35|3
1740482830000|2025-02-25 11:27:10|53.74|53.34|53.76|53.36|53.76|53.36|53.74|53.34|5
1740482840000|2025-02-25 11:27:20|53.77|53.37|53.85|53.45|53.85|53.45|53.76|53.36|8
1740482850000|2025-02-25 11:27:30|53.86|53.46|53.75|53.35|53.86|53.46|53.73|53.33|11
1740482860000|2025-02-25 11:27:40|53.74|53.34|53.75|53.35|53.75|53.35|53.74|53.34|2
1740482870000|2025-02-25 11:27:50|53.74|53.34|53.73|53.33|53.74|53.34|53.73|53.33|2
1740482880000|2025-02-25 11:28:00|53.74|53.34|53.63|53.23|53.74|53.34|53.61|53.21|13
1740482890000|2025-02-25 11:28:10|53.62|53.22|53.65|53.25|53.67|53.27|53.62|53.22|12
1740482900000|2025-02-25 11:28:20|53.66|53.26|53.64|53.24|53.66|53.26|53.62|53.22|4
1740482910000|2025-02-25 11:28:30|53.63|53.23|53.65|53.25|53.65|53.25|53.63|53.23|7
1740482920000|2025-02-25 11:28:40|53.66|53.26|53.64|53.24|53.67|53.27|53.63|53.23|6
1740482930000|2025-02-25 11:28:50|53.65|53.25|53.74|53.34|53.74|53.34|53.65|53.25|13
1740482940000|2025-02-25 11:29:00|53.75|53.35|53.64|53.24|53.75|53.35|53.64|53.24|5
1740482950000|2025-02-25 11:29:10|53.61|53.21|53.7|53.3|53.7|53.3|53.61|53.21|9
1740482960000|2025-02-25 11:29:20|53.71|53.31|53.69|53.29|53.72|53.32|53.65|53.25|13
1740482970000|2025-02-25 11:29:30|53.68|53.28|53.65|53.25|53.72|53.32|53.62|53.22|14
1740482980000|2025-02-25 11:29:40|53.64|53.24|53.67|53.27|53.67|53.27|53.64|53.24|4
1740482990000|2025-02-25 11:29:50|53.69|53.29|53.65|53.25|53.71|53.31|53.63|53.23|7
1740483000000|2025-02-25 11:30:00|53.66|53.26|53.73|53.33|53.74|53.34|53.65|53.25|19
1740483010000|2025-02-25 11:30:10|53.74|53.34|53.82|53.42|53.82|53.42|53.74|53.34|5
1740483020000|2025-02-25 11:30:20|53.84|53.44|53.77|53.37|53.84|53.44|53.76|53.36|8
1740483030000|2025-02-25 11:30:30|53.82|53.42|53.84|53.44|53.84|53.44|53.82|53.42|5
1740483040000|2025-02-25 11:30:40|53.83|53.43|53.84|53.44|53.86|53.46|53.83|53.43|9
1740483050000|2025-02-25 11:30:50|53.83|53.43|53.83|53.43|53.83|53.43|53.82|53.42|3
1740483060000|2025-02-25 11:31:00|53.85|53.45|53.89|53.49|53.89|53.49|53.82|53.42|10
1740483070000|2025-02-25 11:31:10|53.88|53.48|53.88|53.48|53.92|53.52|53.86|53.46|8
1740483080000|2025-02-25 11:31:20|53.89|53.49|53.87|53.47|53.89|53.49|53.8|53.4|14
1740483090000|2025-02-25 11:31:30|53.86|53.46|53.86|53.46|53.91|53.51|53.85|53.45|10
1740483100000|2025-02-25 11:31:40|53.87|53.47|53.88|53.48|53.91|53.51|53.86|53.46|8
1740483110000|2025-02-25 11:31:50|53.89|53.49|53.9|53.5|53.91|53.51|53.82|53.42|14
1740483120000|2025-02-25 11:32:00|53.89|53.49|53.81|53.41|53.89|53.49|53.8|53.4|8
1740483130000|2025-02-25 11:32:10|53.82|53.42|53.84|53.44|53.85|53.45|53.82|53.42|4
1740483140000|2025-02-25 11:32:20|53.83|53.43|53.89|53.49|53.89|53.49|53.83|53.43|14
1740483150000|2025-02-25 11:32:30|53.9|53.5|53.91|53.51|53.91|53.51|53.85|53.45|8
1740483160000|2025-02-25 11:32:40|53.92|53.52|54.04|53.64|54.04|53.64|53.92|53.52|6
1740483170000|2025-02-25 11:32:50|54.03|53.63|54.03|53.63|54.03|53.63|54.02|53.62|3
1740483180000|2025-02-25 11:33:00|54.04|53.64|53.95|53.55|54.04|53.64|53.95|53.55|23
1740483190000|2025-02-25 11:33:10|53.92|53.52|53.96|53.56|53.96|53.56|53.92|53.52|8
1740483200000|2025-02-25 11:33:20|53.92|53.52|53.91|53.51|53.94|53.54|53.86|53.46|11
1740483210000|2025-02-25 11:33:30|53.92|53.52|53.85|53.45|53.92|53.52|53.83|53.43|6
1740483220000|2025-02-25 11:33:40|53.86|53.46|53.83|53.43|53.87|53.47|53.82|53.42|4
1740483230000|2025-02-25 11:33:50|53.84|53.44|53.83|53.43|53.92|53.52|53.83|53.43|14
1740483240000|2025-02-25 11:34:00|53.84|53.44|53.84|53.44|53.85|53.45|53.8|53.4|10
1740483250000|2025-02-25 11:34:10|53.85|53.45|53.84|53.44|53.92|53.52|53.83|53.43|14
1740483260000|2025-02-25 11:34:20|53.89|53.49|53.9|53.5|53.92|53.52|53.82|53.42|13
1740483270000|2025-02-25 11:34:30|53.91|53.51|53.94|53.54|53.94|53.54|53.91|53.51|6
1740483280000|2025-02-25 11:34:40|53.95|53.55|53.95|53.55|53.95|53.55|53.95|53.55|1
1740483290000|2025-02-25 11:34:50|53.96|53.56|53.96|53.56|53.96|53.56|53.96|53.56|1
1740483300000|2025-02-25 11:35:00|53.98|53.58|54.05|53.65|54.05|53.65|53.97|53.57|9
1740483310000|2025-02-25 11:35:10|54.08|53.68|54.03|53.63|54.08|53.68|54.02|53.62|14
1740483320000|2025-02-25 11:35:20|54.05|53.65|54.03|53.63|54.05|53.65|54.02|53.62|10
1740483330000|2025-02-25 11:35:30|54.02|53.62|53.98|53.58|54.04|53.64|53.98|53.58|12
1740483340000|2025-02-25 11:35:40|53.92|53.52|53.96|53.56|53.96|53.56|53.92|53.52|8
1740483350000|2025-02-25 11:35:50|53.97|53.57|53.93|53.53|53.97|53.57|53.93|53.53|5
1740483360000|2025-02-25 11:36:00|53.94|53.54|54.03|53.63|54.03|53.63|53.94|53.54|6
1740483370000|2025-02-25 11:36:10|54.04|53.64|54.03|53.63|54.05|53.65|54.03|53.63|5
1740483380000|2025-02-25 11:36:20|54.04|53.64|54.03|53.63|54.05|53.65|54.03|53.63|8
1740483390000|2025-02-25 11:36:30|54.04|53.64|54.05|53.65|54.1|53.7|54.04|53.64|5
1740483400000|2025-02-25 11:36:40|54.04|53.64|54.12|53.72|54.12|53.72|54.02|53.62|11
1740483410000|2025-02-25 11:36:50|54.13|53.73|54.12|53.72|54.13|53.73|54.12|53.72|2
1740483420000|2025-02-25 11:37:00|54.09|53.69|54.09|53.69|54.09|53.69|54.02|53.62|10
1740483430000|2025-02-25 11:37:10|54.1|53.7|54.09|53.69|54.11|53.71|54.04|53.64|14
1740483440000|2025-02-25 11:37:20|54.06|53.66|54.03|53.63|54.07|53.67|54.02|53.62|7
1740483450000|2025-02-25 11:37:30|54.04|53.64|54.09|53.69|54.09|53.69|54.04|53.64|5
1740483460000|2025-02-25 11:37:40|54.1|53.7|54.13|53.73|54.13|53.73|54.1|53.7|6
1740483470000|2025-02-25 11:37:50|54.12|53.72|54.12|53.72|54.13|53.73|54.12|53.72|3
1740483490000|2025-02-25 11:38:10|54.21|53.81|54.24|53.84|54.25|53.85|54.21|53.81|5
1740483500000|2025-02-25 11:38:20|54.23|53.83|54.33|53.93|54.33|53.93|54.23|53.83|14
1740483510000|2025-02-25 11:38:30|54.32|53.92|54.34|53.94|54.35|53.95|54.25|53.85|11
1740483520000|2025-02-25 11:38:40|54.35|53.95|54.34|53.94|54.35|53.95|54.34|53.94|2
1740483530000|2025-02-25 11:38:50|54.33|53.93|54.34|53.94|54.34|53.94|54.32|53.92|8
1740483540000|2025-02-25 11:39:00|54.32|53.92|54.34|53.94|54.35|53.95|54.32|53.92|7
1740483550000|2025-02-25 11:39:10|54.33|53.93|54.25|53.85|54.33|53.93|54.25|53.85|5
1740483560000|2025-02-25 11:39:20|54.24|53.84|54.31|53.91|54.31|53.91|54.23|53.83|13
1740483570000|2025-02-25 11:39:30|54.32|53.92|54.33|53.93|54.33|53.93|54.32|53.92|6
1740483580000|2025-02-25 11:39:40|54.35|53.95|54.43|54.03|54.44|54.04|54.35|53.95|9
1740483590000|2025-02-25 11:39:50|54.46|54.06|54.44|54.04|54.46|54.06|54.44|54.04|8
1740483600000|2025-02-25 11:40:00|54.46|54.06|54.52|54.12|54.54|54.14|54.46|54.06|8
1740483610000|2025-02-25 11:40:10|54.54|54.14|54.54|54.14|54.55|54.15|54.52|54.12|7
1740483620000|2025-02-25 11:40:20|54.55|54.15|54.66|54.26|54.66|54.26|54.54|54.14|10
1740483630000|2025-02-25 11:40:30|54.67|54.27|54.63|54.23|54.69|54.29|54.62|54.22|9
1740483640000|2025-02-25 11:40:40|54.62|54.22|54.63|54.23|54.66|54.26|54.62|54.22|10
1740483650000|2025-02-25 11:40:50|54.61|54.21|54.68|54.28|54.68|54.28|54.61|54.21|13
1740483660000|2025-02-25 11:41:00|54.65|54.25|54.67|54.27|54.67|54.27|54.63|54.23|5
1740483670000|2025-02-25 11:41:10|54.68|54.28|54.66|54.26|54.69|54.29|54.62|54.22|10
1740483680000|2025-02-25 11:41:20|54.67|54.27|54.65|54.25|54.68|54.28|54.62|54.22|7
1740483690000|2025-02-25 11:41:30|54.66|54.26|54.64|54.24|54.68|54.28|54.61|54.21|10
1740483700000|2025-02-25 11:41:40|54.63|54.23|54.64|54.24|54.64|54.24|54.63|54.23|2
1740483710000|2025-02-25 11:41:50|54.65|54.25|54.68|54.28|54.68|54.28|54.64|54.24|10
1740483720000|2025-02-25 11:42:00|54.69|54.29|54.69|54.29|54.7|54.3|54.63|54.23|13
1740483730000|2025-02-25 11:42:10|54.66|54.26|54.7|54.3|54.7|54.3|54.65|54.25|10
1740483740000|2025-02-25 11:42:20|54.69|54.29|54.67|54.27|54.7|54.3|54.65|54.25|7
1740483750000|2025-02-25 11:42:30|54.65|54.25|54.69|54.29|54.69|54.29|54.65|54.25|5
1740483760000|2025-02-25 11:42:40|54.68|54.28|54.65|54.25|54.68|54.28|54.61|54.21|11
1740483770000|2025-02-25 11:42:50|54.61|54.21|54.63|54.23|54.63|54.23|54.61|54.21|3
1740483780000|2025-02-25 11:43:00|54.62|54.22|54.63|54.23|54.63|54.23|54.62|54.22|4
1740483790000|2025-02-25 11:43:10|54.62|54.22|54.63|54.23|54.63|54.23|54.62|54.22|2
1740483800000|2025-02-25 11:43:20|54.64|54.24|54.66|54.26|54.66|54.26|54.63|54.23|7
1740483810000|2025-02-25 11:43:30|54.64|54.24|54.69|54.29|54.69|54.29|54.64|54.24|5
1740483820000|2025-02-25 11:43:40|54.7|54.3|54.71|54.31|54.71|54.31|54.7|54.3|2
1740483830000|2025-02-25 11:43:50|54.7|54.3|54.71|54.31|54.71|54.31|54.7|54.3|2
1740483840000|2025-02-25 11:44:00|54.72|54.32|54.72|54.32|54.76|54.36|54.7|54.3|10
1740483850000|2025-02-25 11:44:10|54.73|54.33|54.76|54.36|54.76|54.36|54.72|54.32|6
1740483860000|2025-02-25 11:44:20|54.7|54.3|54.74|54.34|54.74|54.34|54.7|54.3|5
1740483870000|2025-02-25 11:44:30|54.75|54.35|54.79|54.39|54.79|54.39|54.75|54.35|5
1740483880000|2025-02-25 11:44:40|54.78|54.38|54.75|54.35|54.78|54.38|54.71|54.31|6
1740483890000|2025-02-25 11:44:50|54.71|54.31|54.74|54.34|54.74|54.34|54.71|54.31|4
1740483900000|2025-02-25 11:45:00|54.75|54.35|54.71|54.31|54.78|54.38|54.71|54.31|13
1740483910000|2025-02-25 11:45:10|54.72|54.32|54.72|54.32|54.77|54.37|54.72|54.32|11
1740483930000|2025-02-25 11:45:30|54.85|54.45|54.84|54.44|54.85|54.45|54.84|54.44|2
1740483940000|2025-02-25 11:45:40|54.83|54.43|54.83|54.43|54.83|54.43|54.83|54.43|1
1740483950000|2025-02-25 11:45:50|54.84|54.44|54.9|54.5|54.9|54.5|54.84|54.44|4
1740483960000|2025-02-25 11:46:00|54.89|54.49|54.89|54.49|54.89|54.49|54.86|54.46|11
1740483970000|2025-02-25 11:46:10|54.91|54.51|54.89|54.49|54.93|54.53|54.89|54.49|8
1740483980000|2025-02-25 11:46:20|54.9|54.5|54.85|54.45|54.92|54.52|54.85|54.45|6
1740483990000|2025-02-25 11:46:30|54.84|54.44|54.85|54.45|54.85|54.45|54.81|54.41|6
1740484000000|2025-02-25 11:46:40|54.86|54.46|54.9|54.5|54.9|54.5|54.83|54.43|8
1740484010000|2025-02-25 11:46:50|54.91|54.51|54.92|54.52|54.92|54.52|54.91|54.51|2
1740484020000|2025-02-25 11:47:00|54.93|54.53|54.91|54.51|54.93|54.53|54.89|54.49|8
1740484030000|2025-02-25 11:47:10|54.9|54.5|54.93|54.53|54.93|54.53|54.9|54.5|4
1740484040000|2025-02-25 11:47:20|54.87|54.47|54.98|54.58|54.98|54.58|54.87|54.47|10
1740484060000|2025-02-25 11:47:40|54.97|54.57|54.98|54.58|54.98|54.58|54.97|54.57|4
1740484070000|2025-02-25 11:47:50|54.95|54.55|54.98|54.58|54.98|54.58|54.95|54.55|4
1740484080000|2025-02-25 11:48:00|54.97|54.57|54.95|54.55|54.97|54.57|54.94|54.54|3
1740484090000|2025-02-25 11:48:10|54.96|54.56|54.98|54.58|54.99|54.59|54.96|54.56|7
1740484100000|2025-02-25 11:48:20|54.99|54.59|54.99|54.59|54.99|54.59|54.97|54.57|4
1740484110000|2025-02-25 11:48:30|54.97|54.57|55.1|54.7|55.1|54.7|54.97|54.57|9
1740484120000|2025-02-25 11:48:40|55.09|54.69|55.22|54.82|55.22|54.82|55.09|54.69|9
1740484130000|2025-02-25 11:48:50|55.23|54.83|55.31|54.91|55.31|54.91|55.23|54.83|7
1740484140000|2025-02-25 11:49:00|55.35|54.95|55.27|54.87|55.35|54.95|55.27|54.87|14
1740484150000|2025-02-25 11:49:10|55.26|54.86|55.26|54.86|55.27|54.87|55.25|54.85|5
1740484160000|2025-02-25 11:49:20|55.25|54.85|55.25|54.85|55.26|54.86|55.23|54.83|6
1740484170000|2025-02-25 11:49:30|55.26|54.86|55.27|54.87|55.27|54.87|55.26|54.86|2
1740484180000|2025-02-25 11:49:40|55.28|54.88|55.25|54.85|55.28|54.88|55.21|54.81|6
1740484190000|2025-02-25 11:49:50|55.24|54.84|55.27|54.87|55.27|54.87|55.24|54.84|3
1740484200000|2025-02-25 11:50:00|55.28|54.88|55.29|54.89|55.29|54.89|55.22|54.82|8
1740484210000|2025-02-25 11:50:10|55.28|54.88|55.24|54.84|55.29|54.89|55.21|54.81|7
1740484220000|2025-02-25 11:50:20|55.25|54.85|55.23|54.83|55.26|54.86|55.22|54.82|9
1740484230000|2025-02-25 11:50:30|55.24|54.84|55.28|54.88|55.28|54.88|55.24|54.84|5
1740484240000|2025-02-25 11:50:40|55.29|54.89|55.28|54.88|55.29|54.89|55.21|54.81|10
1740484250000|2025-02-25 11:50:50|55.3|54.9|55.34|54.94|55.35|54.95|55.29|54.89|9
1740484260000|2025-02-25 11:51:00|55.35|54.95|55.36|54.96|55.36|54.96|55.35|54.95|2
1740484270000|2025-02-25 11:51:10|55.32|54.92|55.29|54.89|55.32|54.92|55.25|54.85|9
1740484280000|2025-02-25 11:51:20|55.35|54.95|55.39|54.99|55.39|54.99|55.34|54.94|9
1740484290000|2025-02-25 11:51:30|55.34|54.94|55.32|54.92|55.37|54.97|55.29|54.89|8
1740484300000|2025-02-25 11:51:40|55.33|54.93|55.33|54.93|55.33|54.93|55.33|54.93|1
1740484310000|2025-02-25 11:51:50|55.29|54.89|55.24|54.84|55.29|54.89|55.24|54.84|4
1740484320000|2025-02-25 11:52:00|55.25|54.85|55.23|54.83|55.26|54.86|55.2|54.8|6
1740484330000|2025-02-25 11:52:10|55.24|54.84|55.28|54.88|55.31|54.91|55.22|54.82|9
1740484340000|2025-02-25 11:52:20|55.29|54.89|55.26|54.86|55.34|54.94|55.26|54.86|8
1740484350000|2025-02-25 11:52:30|55.29|54.89|55.26|54.86|55.32|54.92|55.25|54.85|18
1740484360000|2025-02-25 11:52:40|55.3|54.9|55.33|54.93|55.33|54.93|55.21|54.81|12
1740484370000|2025-02-25 11:52:50|55.34|54.94|55.37|54.97|55.37|54.97|55.34|54.94|8
1740484380000|2025-02-25 11:53:00|55.38|54.98|55.45|55.05|55.45|55.05|55.34|54.94|8
1740484390000|2025-02-25 11:53:10|55.43|55.03|55.45|55.05|55.47|55.07|55.43|55.03|8
1740484400000|2025-02-25 11:53:20|55.46|55.06|55.51|55.11|55.51|55.11|55.43|55.03|8
1740484410000|2025-02-25 11:53:30|55.52|55.12|55.54|55.14|55.56|55.16|55.52|55.12|9
1740484420000|2025-02-25 11:53:40|55.55|55.15|55.56|55.16|55.56|55.16|55.54|55.14|4
1740484430000|2025-02-25 11:53:50|55.53|55.13|55.55|55.15|55.55|55.15|55.53|55.13|5
1740484440000|2025-02-25 11:54:00|55.56|55.16|55.47|55.07|55.56|55.16|55.41|55.01|19
1740484450000|2025-02-25 11:54:10|55.48|55.08|55.55|55.15|55.56|55.16|55.48|55.08|9
1740484460000|2025-02-25 11:54:20|55.56|55.16|55.48|55.08|55.56|55.16|55.44|55.04|9
1740484470000|2025-02-25 11:54:30|55.49|55.09|55.5|55.1|55.54|55.14|55.45|55.05|16
1740484480000|2025-02-25 11:54:40|55.51|55.11|55.55|55.15|55.55|55.15|55.51|55.11|6
1740484490000|2025-02-25 11:54:50|55.56|55.16|55.55|55.15|55.56|55.16|55.53|55.13|5
1740484500000|2025-02-25 11:55:00|55.52|55.12|55.52|55.12|55.53|55.13|55.47|55.07|8
1740484510000|2025-02-25 11:55:10|55.53|55.13|55.56|55.16|55.56|55.16|55.53|55.13|6
1740484520000|2025-02-25 11:55:20|55.57|55.17|55.57|55.17|55.57|55.17|55.55|55.15|4
1740484530000|2025-02-25 11:55:30|55.56|55.16|55.59|55.19|55.59|55.19|55.53|55.13|9
1740484540000|2025-02-25 11:55:40|55.62|55.22|55.65|55.25|55.65|55.25|55.61|55.21|6
1740484550000|2025-02-25 11:55:50|55.64|55.24|55.59|55.19|55.64|55.24|55.58|55.18|5
1740484560000|2025-02-25 11:56:00|55.6|55.2|55.53|55.13|55.61|55.21|55.51|55.11|17
1740484570000|2025-02-25 11:56:10|55.54|55.14|55.55|55.15|55.61|55.21|55.53|55.13|11
1740484580000|2025-02-25 11:56:20|55.56|55.16|55.52|55.12|55.57|55.17|55.5|55.1|5
1740484590000|2025-02-25 11:56:30|55.53|55.13|55.63|55.23|55.63|55.23|55.53|55.13|10
1740484600000|2025-02-25 11:56:40|55.64|55.24|55.63|55.23|55.65|55.25|55.63|55.23|4
1740484620000|2025-02-25 11:57:00|55.64|55.24|55.67|55.27|55.69|55.29|55.64|55.24|9
1740484630000|2025-02-25 11:57:10|55.63|55.23|55.63|55.23|55.65|55.25|55.63|55.23|8
1740484640000|2025-02-25 11:57:20|55.61|55.21|55.63|55.23|55.68|55.28|55.6|55.2|11
1740484660000|2025-02-25 11:57:40|55.64|55.24|55.63|55.23|55.64|55.24|55.63|55.23|2
1740484670000|2025-02-25 11:57:50|55.64|55.24|55.63|55.23|55.64|55.24|55.63|55.23|2
1740484680000|2025-02-25 11:58:00|55.62|55.22|55.6|55.2|55.62|55.22|55.54|55.14|10
1740484690000|2025-02-25 11:58:10|55.57|55.17|55.55|55.15|55.61|55.21|55.52|55.12|14
1740484700000|2025-02-25 11:58:20|55.54|55.14|55.52|55.12|55.55|55.15|55.52|55.12|8
1740484710000|2025-02-25 11:58:30|55.54|55.14|55.57|55.17|55.57|55.17|55.54|55.14|8
1740484720000|2025-02-25 11:58:40|55.53|55.13|55.55|55.15|55.55|55.15|55.53|55.13|9
1740484730000|2025-02-25 11:58:50|55.56|55.16|55.54|55.14|55.56|55.16|55.53|55.13|7
1740484740000|2025-02-25 11:59:00|55.55|55.15|55.53|55.13|55.56|55.16|55.53|55.13|7
1740484750000|2025-02-25 11:59:10|55.54|55.14|55.54|55.14|55.54|55.14|55.48|55.08|8
1740484760000|2025-02-25 11:59:20|55.53|55.13|55.43|55.03|55.53|55.13|55.43|55.03|12
1740484780000|2025-02-25 11:59:40|55.52|55.12|55.46|55.06|55.53|55.13|55.46|55.06|4
1740484790000|2025-02-25 11:59:50|55.45|55.05|55.53|55.13|55.53|55.13|55.45|55.05|7
1740484800000|2025-02-25 12:00:00|55.54|55.14|55.45|55.05|55.54|55.14|55.44|55.04|10
1740484810000|2025-02-25 12:00:10|55.41|55.01|55.35|54.95|55.44|55.04|55.35|54.95|11
1740484820000|2025-02-25 12:00:20|55.39|54.99|55.33|54.93|55.4|55|55.3|54.9|12
1740484830000|2025-02-25 12:00:30|55.34|54.94|55.36|54.96|55.36|54.96|55.34|54.94|5
1740484840000|2025-02-25 12:00:40|55.37|54.97|55.34|54.94|55.37|54.97|55.33|54.93|3
1740484850000|2025-02-25 12:00:50|55.35|54.95|55.37|54.97|55.4|55|55.33|54.93|9
1740484860000|2025-02-25 12:01:00|55.35|54.95|55.39|54.99|55.41|55.01|55.31|54.91|19
1740484870000|2025-02-25 12:01:10|55.38|54.98|55.35|54.95|55.38|54.98|55.33|54.93|9
1740484880000|2025-02-25 12:01:20|55.36|54.96|55.33|54.93|55.36|54.96|55.31|54.91|8
1740484890000|2025-02-25 12:01:30|55.32|54.92|55.28|54.88|55.34|54.94|55.26|54.86|8
1740484900000|2025-02-25 12:01:40|55.27|54.87|55.26|54.86|55.29|54.89|55.2|54.8|16
1740484910000|2025-02-25 12:01:50|55.29|54.89|55.34|54.94|55.34|54.94|55.29|54.89|7
1740484920000|2025-02-25 12:02:00|55.35|54.95|55.3|54.9|55.37|54.97|55.3|54.9|10
1740484930000|2025-02-25 12:02:10|55.26|54.86|55.28|54.88|55.29|54.89|55.26|54.86|5
1740484940000|2025-02-25 12:02:20|55.27|54.87|55.24|54.84|55.27|54.87|55.24|54.84|11
1740484950000|2025-02-25 12:02:30|55.25|54.85|55.26|54.86|55.26|54.86|55.25|54.85|2
1740484960000|2025-02-25 12:02:40|55.27|54.87|55.33|54.93|55.33|54.93|55.23|54.83|15
1740484970000|2025-02-25 12:02:50|55.34|54.94|55.34|54.94|55.34|54.94|55.34|54.94|1
1740484990000|2025-02-25 12:03:10|55.25|54.85|55.25|54.85|55.25|54.85|55.25|54.85|1
1740485000000|2025-02-25 12:03:20|55.24|54.84|55.26|54.86|55.26|54.86|55.24|54.84|5
1740485010000|2025-02-25 12:03:30|55.27|54.87|55.24|54.84|55.27|54.87|55.23|54.83|7
1740485020000|2025-02-25 12:03:40|55.25|54.85|55.13|54.73|55.26|54.86|55.11|54.71|10
1740485030000|2025-02-25 12:03:50|55.16|54.76|55.23|54.83|55.23|54.83|55.16|54.76|11
1740485040000|2025-02-25 12:04:00|55.24|54.84|55.23|54.83|55.26|54.86|55.23|54.83|10
1740485050000|2025-02-25 12:04:10|55.25|54.85|55.25|54.85|55.26|54.86|55.23|54.83|9
1740485060000|2025-02-25 12:04:20|55.23|54.83|55.23|54.83|55.24|54.84|55.2|54.8|7
1740485070000|2025-02-25 12:04:30|55.24|54.84|55.23|54.83|55.26|54.86|55.23|54.83|6
1740485080000|2025-02-25 12:04:40|55.22|54.82|55.14|54.74|55.22|54.82|55.12|54.72|19
1740485090000|2025-02-25 12:04:50|55.15|54.75|55.22|54.82|55.22|54.82|55.15|54.75|5
1740485100000|2025-02-25 12:05:00|55.23|54.83|55.25|54.85|55.25|54.85|55.23|54.83|3
1740485110000|2025-02-25 12:05:10|55.26|54.86|55.26|54.86|55.31|54.91|55.26|54.86|10
1740485120000|2025-02-25 12:05:20|55.25|54.85|55.31|54.91|55.31|54.91|55.24|54.84|8
1740485130000|2025-02-25 12:05:30|55.32|54.92|55.35|54.95|55.35|54.95|55.32|54.92|6
1740485140000|2025-02-25 12:05:40|55.36|54.96|55.33|54.93|55.37|54.97|55.33|54.93|5
1740485150000|2025-02-25 12:05:50|55.34|54.94|55.33|54.93|55.35|54.95|55.33|54.93|12
1740485160000|2025-02-25 12:06:00|55.34|54.94|55.26|54.86|55.34|54.94|55.26|54.86|6
1740485180000|2025-02-25 12:06:20|55.33|54.93|55.34|54.94|55.34|54.94|55.32|54.92|7
1740485190000|2025-02-25 12:06:30|55.36|54.96|55.38|54.98|55.38|54.98|55.36|54.96|7
1740485200000|2025-02-25 12:06:40|55.3|54.9|55.34|54.94|55.34|54.94|55.3|54.9|9
1740485210000|2025-02-25 12:06:50|55.35|54.95|55.37|54.97|55.37|54.97|55.35|54.95|5
1740485220000|2025-02-25 12:07:00|55.34|54.94|55.4|55|55.41|55.01|55.34|54.94|13
1740485230000|2025-02-25 12:07:10|55.41|55.01|55.44|55.04|55.44|55.04|55.41|55.01|6
1740485240000|2025-02-25 12:07:20|55.45|55.05|55.54|55.14|55.54|55.14|55.44|55.04|14
1740485250000|2025-02-25 12:07:30|55.55|55.15|55.54|55.14|55.55|55.15|55.54|55.14|2
1740485260000|2025-02-25 12:07:40|55.55|55.15|55.54|55.14|55.55|55.15|55.54|55.14|2
1740485270000|2025-02-25 12:07:50|55.53|55.13|55.62|55.22|55.62|55.22|55.53|55.13|8
1740485280000|2025-02-25 12:08:00|55.63|55.23|55.64|55.24|55.64|55.24|55.63|55.23|4
1740485290000|2025-02-25 12:08:10|55.63|55.23|55.63|55.23|55.65|55.25|55.63|55.23|4
1740485300000|2025-02-25 12:08:20|55.64|55.24|55.63|55.23|55.64|55.24|55.63|55.23|2
1740485310000|2025-02-25 12:08:30|55.64|55.24|55.71|55.31|55.71|55.31|55.64|55.24|4
1740485320000|2025-02-25 12:08:40|55.7|55.3|55.74|55.34|55.75|55.35|55.7|55.3|5
1740485330000|2025-02-25 12:08:50|55.73|55.33|55.74|55.34|55.74|55.34|55.73|55.33|6
1740485340000|2025-02-25 12:09:00|55.73|55.33|55.73|55.33|55.74|55.34|55.73|55.33|3
1740485350000|2025-02-25 12:09:10|55.74|55.34|55.74|55.34|55.74|55.34|55.74|55.34|1
1740485370000|2025-02-25 12:09:30|55.73|55.33|55.74|55.34|55.74|55.34|55.73|55.33|2
1740485380000|2025-02-25 12:09:40|55.76|55.36|55.81|55.41|55.81|55.41|55.76|55.36|7
1740485390000|2025-02-25 12:09:50|55.82|55.42|55.83|55.43|55.84|55.44|55.82|55.42|6
1740485400000|2025-02-25 12:10:00|55.84|55.44|55.86|55.46|55.88|55.48|55.83|55.43|12
1740485410000|2025-02-25 12:10:10|55.87|55.47|55.84|55.44|55.88|55.48|55.82|55.42|6
1740485420000|2025-02-25 12:10:20|55.85|55.45|55.75|55.35|55.85|55.45|55.75|55.35|13
1740485430000|2025-02-25 12:10:30|55.7|55.3|55.74|55.34|55.74|55.34|55.7|55.3|5
1740485440000|2025-02-25 12:10:40|55.73|55.33|55.73|55.33|55.73|55.33|55.73|55.33|1
1740485450000|2025-02-25 12:10:50|55.76|55.36|55.74|55.34|55.76|55.36|55.74|55.34|2
1740485460000|2025-02-25 12:11:00|55.73|55.33|55.68|55.28|55.74|55.34|55.67|55.27|10
1740485470000|2025-02-25 12:11:10|55.69|55.29|55.67|55.27|55.69|55.29|55.61|55.21|12
1740485480000|2025-02-25 12:11:20|55.68|55.28|55.64|55.24|55.68|55.28|55.61|55.21|5
1740485490000|2025-02-25 12:11:30|55.65|55.25|55.56|55.16|55.65|55.25|55.56|55.16|9
1740485500000|2025-02-25 12:11:40|55.52|55.12|55.61|55.21|55.61|55.21|55.52|55.12|7
1740485510000|2025-02-25 12:11:50|55.63|55.23|55.54|55.14|55.65|55.25|55.54|55.14|9
1740485520000|2025-02-25 12:12:00|55.55|55.15|55.54|55.14|55.55|55.15|55.54|55.14|2
1740485530000|2025-02-25 12:12:10|55.56|55.16|55.52|55.12|55.64|55.24|55.52|55.12|13
1740485540000|2025-02-25 12:12:20|55.53|55.13|55.55|55.15|55.57|55.17|55.53|55.13|11
1740485550000|2025-02-25 12:12:30|55.56|55.16|55.53|55.13|55.56|55.16|55.53|55.13|4
1740485570000|2025-02-25 12:12:50|55.64|55.24|55.66|55.26|55.66|55.26|55.64|55.24|3
1740485580000|2025-02-25 12:13:00|55.67|55.27|55.64|55.24|55.67|55.27|55.57|55.17|15
1740485590000|2025-02-25 12:13:10|55.65|55.25|55.67|55.27|55.67|55.27|55.65|55.25|3
1740485600000|2025-02-25 12:13:20|55.66|55.26|55.65|55.25|55.67|55.27|55.63|55.23|7
1740485610000|2025-02-25 12:13:30|55.66|55.26|55.74|55.34|55.74|55.34|55.65|55.25|12
1740485620000|2025-02-25 12:13:40|55.75|55.35|55.8|55.4|55.8|55.4|55.75|55.35|6
1740485630000|2025-02-25 12:13:50|55.79|55.39|55.83|55.43|55.85|55.45|55.79|55.39|9
1740485640000|2025-02-25 12:14:00|55.81|55.41|55.74|55.34|55.81|55.41|55.71|55.31|9
1740485650000|2025-02-25 12:14:10|55.73|55.33|55.67|55.27|55.73|55.33|55.63|55.23|13
1740485660000|2025-02-25 12:14:20|55.68|55.28|55.71|55.31|55.73|55.33|55.66|55.26|15
1740485670000|2025-02-25 12:14:30|55.72|55.32|55.62|55.22|55.73|55.33|55.61|55.21|10
1740485680000|2025-02-25 12:14:40|55.63|55.23|55.65|55.25|55.66|55.26|55.63|55.23|8
1740485690000|2025-02-25 12:14:50|55.63|55.23|55.63|55.23|55.68|55.28|55.63|55.23|15
1740485700000|2025-02-25 12:15:00|55.64|55.24|55.64|55.24|55.66|55.26|55.63|55.23|11
1740485710000|2025-02-25 12:15:10|55.65|55.25|55.66|55.26|55.66|55.26|55.65|55.25|4
1740485720000|2025-02-25 12:15:20|55.68|55.28|55.54|55.14|55.68|55.28|55.51|55.11|14
1740485730000|2025-02-25 12:15:30|55.55|55.15|55.55|55.15|55.56|55.16|55.53|55.13|7
1740485740000|2025-02-25 12:15:40|55.53|55.13|55.62|55.22|55.62|55.22|55.53|55.13|11
1740485750000|2025-02-25 12:15:50|55.63|55.23|55.64|55.24|55.66|55.26|55.63|55.23|3
1740485760000|2025-02-25 12:16:00|55.61|55.21|55.61|55.21|55.62|55.22|55.56|55.16|9
1740485770000|2025-02-25 12:16:10|55.62|55.22|55.66|55.26|55.66|55.26|55.51|55.11|12
1740485780000|2025-02-25 12:16:20|55.65|55.25|55.67|55.27|55.68|55.28|55.64|55.24|10
1740485790000|2025-02-25 12:16:30|55.68|55.28|55.58|55.18|55.68|55.28|55.56|55.16|16
1740485800000|2025-02-25 12:16:40|55.57|55.17|55.54|55.14|55.57|55.17|55.52|55.12|6
1740485810000|2025-02-25 12:16:50|55.53|55.13|55.55|55.15|55.55|55.15|55.53|55.13|7
1740485820000|2025-02-25 12:17:00|55.54|55.14|55.51|55.11|55.61|55.21|55.51|55.11|12
1740485830000|2025-02-25 12:17:10|55.54|55.14|55.65|55.25|55.66|55.26|55.54|55.14|15
1740485840000|2025-02-25 12:17:20|55.66|55.26|55.68|55.28|55.68|55.28|55.64|55.24|7
1740485850000|2025-02-25 12:17:30|55.67|55.27|55.66|55.26|55.68|55.28|55.63|55.23|13
1740485860000|2025-02-25 12:17:40|55.67|55.27|55.78|55.38|55.78|55.38|55.67|55.27|15
1740485870000|2025-02-25 12:17:50|55.77|55.37|55.67|55.27|55.77|55.37|55.65|55.25|14
1740485880000|2025-02-25 12:18:00|55.66|55.26|55.63|55.23|55.7|55.3|55.62|55.22|12
1740485890000|2025-02-25 12:18:10|55.64|55.24|55.62|55.22|55.69|55.29|55.61|55.21|7
1740485900000|2025-02-25 12:18:20|55.63|55.23|55.64|55.24|55.65|55.25|55.63|55.23|5
1740485910000|2025-02-25 12:18:30|55.65|55.25|55.66|55.26|55.66|55.26|55.64|55.24|4
1740485920000|2025-02-25 12:18:40|55.68|55.28|55.65|55.25|55.69|55.29|55.64|55.24|8
1740485930000|2025-02-25 12:18:50|55.64|55.24|55.73|55.33|55.73|55.33|55.64|55.24|8
1740485940000|2025-02-25 12:19:00|55.74|55.34|55.79|55.39|55.79|55.39|55.74|55.34|4
1740485960000|2025-02-25 12:19:20|55.73|55.33|55.71|55.31|55.73|55.33|55.68|55.28|8
1740485970000|2025-02-25 12:19:30|55.72|55.32|55.63|55.23|55.72|55.32|55.61|55.21|10
1740485980000|2025-02-25 12:19:40|55.64|55.24|55.65|55.25|55.65|55.25|55.63|55.23|6
1740485990000|2025-02-25 12:19:50|55.66|55.26|55.63|55.23|55.66|55.26|55.62|55.22|5
1740486000000|2025-02-25 12:20:00|55.64|55.24|55.65|55.25|55.65|55.25|55.63|55.23|6
1740486010000|2025-02-25 12:20:10|55.61|55.21|55.61|55.21|55.62|55.22|55.61|55.21|3
1740486020000|2025-02-25 12:20:20|55.62|55.22|55.6|55.2|55.63|55.23|55.6|55.2|3
1740486030000|2025-02-25 12:20:30|55.63|55.23|55.56|55.16|55.63|55.23|55.55|55.15|7
1740486040000|2025-02-25 12:20:40|55.57|55.17|55.52|55.12|55.57|55.17|55.5|55.1|6
1740486050000|2025-02-25 12:20:50|55.53|55.13|55.54|55.14|55.55|55.15|55.53|55.13|4
1740486060000|2025-02-25 12:21:00|55.56|55.16|55.53|55.13|55.62|55.22|55.5|55.1|9
1740486070000|2025-02-25 12:21:10|55.54|55.14|55.55|55.15|55.55|55.15|55.54|55.14|2
1740486080000|2025-02-25 12:21:20|55.51|55.11|55.52|55.12|55.52|55.12|55.51|55.11|8
1740486090000|2025-02-25 12:21:30|55.53|55.13|55.63|55.23|55.64|55.24|55.53|55.13|6
1740486100000|2025-02-25 12:21:40|55.64|55.24|55.56|55.16|55.64|55.24|55.53|55.13|11
1740486110000|2025-02-25 12:21:50|55.57|55.17|55.56|55.16|55.57|55.17|55.52|55.12|8
1740486120000|2025-02-25 12:22:00|55.58|55.18|55.56|55.16|55.6|55.2|55.55|55.15|8
1740486130000|2025-02-25 12:22:10|55.57|55.17|55.62|55.22|55.65|55.25|55.57|55.17|6
1740486150000|2025-02-25 12:22:30|55.63|55.23|55.66|55.26|55.66|55.26|55.63|55.23|3
1740486160000|2025-02-25 12:22:40|55.63|55.23|55.64|55.24|55.64|55.24|55.63|55.23|4
1740486170000|2025-02-25 12:22:50|55.62|55.22|55.71|55.31|55.71|55.31|55.62|55.22|10
1740486180000|2025-02-25 12:23:00|55.73|55.33|55.71|55.31|55.75|55.35|55.62|55.22|16
1740486190000|2025-02-25 12:23:10|55.72|55.32|55.75|55.35|55.75|55.35|55.72|55.32|6
1740486200000|2025-02-25 12:23:20|55.76|55.36|55.84|55.44|55.84|55.44|55.76|55.36|8
1740486210000|2025-02-25 12:23:30|55.83|55.43|55.81|55.41|55.84|55.44|55.79|55.39|7
1740486220000|2025-02-25 12:23:40|55.8|55.4|55.84|55.44|55.84|55.44|55.8|55.4|9
1740486230000|2025-02-25 12:23:50|55.85|55.45|55.82|55.42|55.85|55.45|55.8|55.4|4
1740486240000|2025-02-25 12:24:00|55.83|55.43|55.84|55.44|55.84|55.44|55.83|55.43|2
1740486260000|2025-02-25 12:24:20|55.83|55.43|55.84|55.44|55.84|55.44|55.83|55.43|2
1740486270000|2025-02-25 12:24:30|55.83|55.43|55.83|55.43|55.83|55.43|55.83|55.43|1
1740486280000|2025-02-25 12:24:40|55.85|55.45|55.82|55.42|55.86|55.46|55.79|55.39|9
1740486290000|2025-02-25 12:24:50|55.83|55.43|55.83|55.43|55.84|55.44|55.83|55.43|3
1740486300000|2025-02-25 12:25:00|55.84|55.44|55.83|55.43|55.87|55.47|55.81|55.41|8
1740486310000|2025-02-25 12:25:10|55.84|55.44|55.83|55.43|55.84|55.44|55.83|55.43|2
1740486320000|2025-02-25 12:25:20|55.84|55.44|55.83|55.43|55.84|55.44|55.83|55.43|10
1740486330000|2025-02-25 12:25:30|55.84|55.44|55.84|55.44|55.84|55.44|55.83|55.43|3
1740486350000|2025-02-25 12:25:50|55.83|55.43|55.84|55.44|55.84|55.44|55.83|55.43|2
1740486360000|2025-02-25 12:26:00|55.8|55.4|55.77|55.37|55.8|55.4|55.72|55.32|9
1740486370000|2025-02-25 12:26:10|55.76|55.36|55.75|55.35|55.76|55.36|55.74|55.34|8
1740486380000|2025-02-25 12:26:20|55.73|55.33|55.72|55.32|55.74|55.34|55.67|55.27|12
1740486390000|2025-02-25 12:26:30|55.69|55.29|55.68|55.28|55.69|55.29|55.62|55.22|11
1740486400000|2025-02-25 12:26:40|55.67|55.27|55.68|55.28|55.68|55.28|55.66|55.26|6
1740486410000|2025-02-25 12:26:50|55.7|55.3|55.65|55.25|55.72|55.32|55.64|55.24|12
1740486420000|2025-02-25 12:27:00|55.67|55.27|55.67|55.27|55.72|55.32|55.67|55.27|11
1740486430000|2025-02-25 12:27:10|55.7|55.3|55.75|55.35|55.75|55.35|55.68|55.28|8
1740486440000|2025-02-25 12:27:20|55.76|55.36|55.77|55.37|55.77|55.37|55.73|55.33|6
1740486450000|2025-02-25 12:27:30|55.73|55.33|55.73|55.33|55.75|55.35|55.73|55.33|8
1740486460000|2025-02-25 12:27:40|55.74|55.34|55.73|55.33|55.77|55.37|55.73|55.33|9
1740486470000|2025-02-25 12:27:50|55.74|55.34|55.76|55.36|55.76|55.36|55.74|55.34|5
1740486480000|2025-02-25 12:28:00|55.73|55.33|55.73|55.33|55.73|55.33|55.72|55.32|3
1740486490000|2025-02-25 12:28:10|55.72|55.32|55.72|55.32|55.72|55.32|55.66|55.26|10
1740486500000|2025-02-25 12:28:20|55.66|55.26|55.53|55.13|55.66|55.26|55.53|55.13|13
1740486510000|2025-02-25 12:28:30|55.54|55.14|55.56|55.16|55.57|55.17|55.54|55.14|5
1740486520000|2025-02-25 12:28:40|55.54|55.14|55.54|55.14|55.54|55.14|55.53|55.13|3
1740486540000|2025-02-25 12:29:00|55.61|55.21|55.62|55.22|55.62|55.22|55.61|55.21|4
1740486550000|2025-02-25 12:29:10|55.61|55.21|55.53|55.13|55.61|55.21|55.53|55.13|4
1740486560000|2025-02-25 12:29:20|55.54|55.14|55.55|55.15|55.55|55.15|55.53|55.13|4
1740486570000|2025-02-25 12:29:30|55.56|55.16|55.59|55.19|55.61|55.21|55.51|55.11|12
1740486580000|2025-02-25 12:29:40|55.57|55.17|55.52|55.12|55.57|55.17|55.51|55.11|5
1740486590000|2025-02-25 12:29:50|55.53|55.13|55.54|55.14|55.54|55.14|55.52|55.12|5
1740486600000|2025-02-25 12:30:00|55.55|55.15|55.52|55.12|55.57|55.17|55.5|55.1|11
1740486610000|2025-02-25 12:30:10|55.53|55.13|55.54|55.14|55.54|55.14|55.53|55.13|2
1740486620000|2025-02-25 12:30:20|55.55|55.15|55.52|55.12|55.55|55.15|55.51|55.11|3
1740486630000|2025-02-25 12:30:30|55.53|55.13|55.52|55.12|55.53|55.13|55.51|55.11|3
1740486640000|2025-02-25 12:30:40|55.5|55.1|55.5|55.1|55.53|55.13|55.5|55.1|4
1740486650000|2025-02-25 12:30:50|55.51|55.11|55.42|55.02|55.51|55.11|55.4|55|7
1740486660000|2025-02-25 12:31:00|55.43|55.03|55.43|55.03|55.46|55.06|55.4|55|12
1740486670000|2025-02-25 12:31:10|55.42|55.02|55.45|55.05|55.45|55.05|55.42|55.02|8
1740486680000|2025-02-25 12:31:20|55.41|55.01|55.42|55.02|55.42|55.02|55.41|55.01|2
1740486690000|2025-02-25 12:31:30|55.41|55.01|55.47|55.07|55.47|55.07|55.41|55.01|5
1740486700000|2025-02-25 12:31:40|55.39|54.99|55.49|55.09|55.49|55.09|55.39|54.99|8
1740486710000|2025-02-25 12:31:50|55.5|55.1|55.45|55.05|55.51|55.11|55.45|55.05|6
1740486720000|2025-02-25 12:32:00|55.44|55.04|55.44|55.04|55.45|55.05|55.41|55.01|13
1740486730000|2025-02-25 12:32:10|55.43|55.03|55.33|54.93|55.44|55.04|55.33|54.93|7
1740486740000|2025-02-25 12:32:20|55.34|54.94|55.36|54.96|55.36|54.96|55.33|54.93|7
1740486750000|2025-02-25 12:32:30|55.39|54.99|55.44|55.04|55.44|55.04|55.39|54.99|9
1740486760000|2025-02-25 12:32:40|55.41|55.01|55.52|55.12|55.53|55.13|55.41|55.01|9
1740486770000|2025-02-25 12:32:50|55.53|55.13|55.52|55.12|55.53|55.13|55.51|55.11|3
1740486780000|2025-02-25 12:33:00|55.51|55.11|55.45|55.05|55.52|55.12|55.42|55.02|13
1740486790000|2025-02-25 12:33:10|55.46|55.06|55.35|54.95|55.46|55.06|55.35|54.95|7
1740486800000|2025-02-25 12:33:20|55.36|54.96|55.37|54.97|55.37|54.97|55.36|54.96|2
1740486810000|2025-02-25 12:33:30|55.38|54.98|55.33|54.93|55.38|54.98|55.3|54.9|7
1740486820000|2025-02-25 12:33:40|55.34|54.94|55.31|54.91|55.38|54.98|55.31|54.91|5
1740486830000|2025-02-25 12:33:50|55.32|54.92|55.34|54.94|55.34|54.94|55.32|54.92|3
1740486840000|2025-02-25 12:34:00|55.35|54.95|55.28|54.88|55.35|54.95|55.28|54.88|8
1740486850000|2025-02-25 12:34:10|55.29|54.89|55.32|54.92|55.35|54.95|55.29|54.89|10
1740486860000|2025-02-25 12:34:20|55.33|54.93|55.32|54.92|55.34|54.94|55.27|54.87|12
1740486870000|2025-02-25 12:34:30|55.33|54.93|55.37|54.97|55.37|54.97|55.33|54.93|5
1740486880000|2025-02-25 12:34:40|55.34|54.94|55.34|54.94|55.35|54.95|55.31|54.91|7
1740486890000|2025-02-25 12:34:50|55.35|54.95|55.43|55.03|55.43|55.03|55.35|54.95|13
1740486900000|2025-02-25 12:35:00|55.37|54.97|55.41|55.01|55.41|55.01|55.34|54.94|9
1740486910000|2025-02-25 12:35:10|55.42|55.02|55.45|55.05|55.45|55.05|55.42|55.02|6
1740486930000|2025-02-25 12:35:30|55.43|55.03|55.35|54.95|55.43|55.03|55.35|54.95|4
1740486940000|2025-02-25 12:35:40|55.34|54.94|55.34|54.94|55.35|54.95|55.34|54.94|3
1740486950000|2025-02-25 12:35:50|55.35|54.95|55.36|54.96|55.37|54.97|55.35|54.95|8
1740486960000|2025-02-25 12:36:00|55.37|54.97|55.45|55.05|55.45|55.05|55.34|54.94|18
1740486970000|2025-02-25 12:36:10|55.46|55.06|55.42|55.02|55.47|55.07|55.39|54.99|13
1740486980000|2025-02-25 12:36:20|55.43|55.03|55.36|54.96|55.43|55.03|55.35|54.95|10
1740486990000|2025-02-25 12:36:30|55.37|54.97|55.35|54.95|55.37|54.97|55.31|54.91|9
1740487000000|2025-02-25 12:36:40|55.36|54.96|55.37|54.97|55.37|54.97|55.36|54.96|2
1740487010000|2025-02-25 12:36:50|55.38|54.98|55.36|54.96|55.38|54.98|55.34|54.94|4
1740487020000|2025-02-25 12:37:00|55.38|54.98|55.34|54.94|55.38|54.98|55.33|54.93|9
1740487030000|2025-02-25 12:37:10|55.35|54.95|55.34|54.94|55.36|54.96|55.34|54.94|5
1740487040000|2025-02-25 12:37:20|55.35|54.95|55.26|54.86|55.35|54.95|55.26|54.86|10
1740487050000|2025-02-25 12:37:30|55.27|54.87|55.27|54.87|55.27|54.87|55.26|54.86|3
1740487060000|2025-02-25 12:37:40|55.28|54.88|55.27|54.87|55.28|54.88|55.26|54.86|3
1740487070000|2025-02-25 12:37:50|55.28|54.88|55.28|54.88|55.28|54.88|55.27|54.87|9
1740487080000|2025-02-25 12:38:00|55.29|54.89|55.35|54.95|55.35|54.95|55.27|54.87|9
1740487090000|2025-02-25 12:38:10|55.36|54.96|55.39|54.99|55.39|54.99|55.36|54.96|8
1740487100000|2025-02-25 12:38:20|55.36|54.96|55.34|54.94|55.38|54.98|55.34|54.94|6
1740487110000|2025-02-25 12:38:30|55.33|54.93|55.27|54.87|55.33|54.93|55.27|54.87|11
1740487120000|2025-02-25 12:38:40|55.28|54.88|55.37|54.97|55.37|54.97|55.28|54.88|6
1740487130000|2025-02-25 12:38:50|55.36|54.96|55.29|54.89|55.36|54.96|55.27|54.87|14
1740487140000|2025-02-25 12:39:00|55.3|54.9|55.27|54.87|55.3|54.9|55.27|54.87|2
1740487150000|2025-02-25 12:39:10|55.28|54.88|55.28|54.88|55.28|54.88|55.28|54.88|1
1740487170000|2025-02-25 12:39:30|55.26|54.86|55.27|54.87|55.27|54.87|55.26|54.86|2
1740487180000|2025-02-25 12:39:40|55.25|54.85|55.25|54.85|55.26|54.86|55.25|54.85|5
1740487190000|2025-02-25 12:39:50|55.26|54.86|55.25|54.85|55.27|54.87|55.24|54.84|6
1740487200000|2025-02-25 12:40:00|55.26|54.86|55.28|54.88|55.29|54.89|55.26|54.86|6
1740487210000|2025-02-25 12:40:10|55.26|54.86|55.28|54.88|55.28|54.88|55.26|54.86|3
1740487220000|2025-02-25 12:40:20|55.26|54.86|55.27|54.87|55.27|54.87|55.26|54.86|2
1740487230000|2025-02-25 12:40:30|55.28|54.88|55.27|54.87|55.28|54.88|55.26|54.86|5
1740487240000|2025-02-25 12:40:40|55.25|54.85|55.25|54.85|55.26|54.86|55.25|54.85|3
1740487250000|2025-02-25 12:40:50|55.24|54.84|55.23|54.83|55.24|54.84|55.23|54.83|4
1740487260000|2025-02-25 12:41:00|55.24|54.84|55.23|54.83|55.24|54.84|55.23|54.83|4
1740487270000|2025-02-25 12:41:10|55.24|54.84|55.27|54.87|55.31|54.91|55.24|54.84|9
1740487280000|2025-02-25 12:41:20|55.28|54.88|55.27|54.87|55.28|54.88|55.27|54.87|2
1740487290000|2025-02-25 12:41:30|55.26|54.86|55.28|54.88|55.28|54.88|55.26|54.86|7
1740487300000|2025-02-25 12:41:40|55.26|54.86|55.25|54.85|55.27|54.87|55.25|54.85|3
1740487310000|2025-02-25 12:41:50|55.26|54.86|55.25|54.85|55.27|54.87|55.25|54.85|7
1740487320000|2025-02-25 12:42:00|55.26|54.86|55.31|54.91|55.31|54.91|55.26|54.86|3
1740487330000|2025-02-25 12:42:10|55.3|54.9|55.27|54.87|55.3|54.9|55.27|54.87|6
1740487340000|2025-02-25 12:42:20|55.28|54.88|55.26|54.86|55.29|54.89|55.26|54.86|4
1740487350000|2025-02-25 12:42:30|55.27|54.87|55.28|54.88|55.28|54.88|55.27|54.87|2
1740487370000|2025-02-25 12:42:50|55.27|54.87|55.26|54.86|55.27|54.87|55.25|54.85|3
1740487380000|2025-02-25 12:43:00|55.27|54.87|55.26|54.86|55.27|54.87|55.24|54.84|4
1740487390000|2025-02-25 12:43:10|55.27|54.87|55.29|54.89|55.29|54.89|55.24|54.84|4
1740487400000|2025-02-25 12:43:20|55.3|54.9|55.27|54.87|55.32|54.92|55.27|54.87|7
1740487410000|2025-02-25 12:43:30|55.28|54.88|55.31|54.91|55.31|54.91|55.27|54.87|6
1740487420000|2025-02-25 12:43:40|55.32|54.92|55.35|54.95|55.36|54.96|55.31|54.91|9
1740487430000|2025-02-25 12:43:50|55.34|54.94|55.35|54.95|55.35|54.95|55.34|54.94|2
1740487440000|2025-02-25 12:44:00|55.36|54.96|55.33|54.93|55.36|54.96|55.33|54.93|6
1740487460000|2025-02-25 12:44:20|55.29|54.89|55.29|54.89|55.3|54.9|55.27|54.87|11
1740487470000|2025-02-25 12:44:30|55.27|54.87|55.28|54.88|55.28|54.88|55.27|54.87|2
1740487480000|2025-02-25 12:44:40|55.27|54.87|55.26|54.86|55.29|54.89|55.26|54.86|5
1740487500000|2025-02-25 12:45:00|55.25|54.85|55.25|54.85|55.25|54.85|55.25|54.85|1
1740487510000|2025-02-25 12:45:10|55.26|54.86|55.32|54.92|55.32|54.92|55.26|54.86|7
1740487520000|2025-02-25 12:45:20|55.31|54.91|55.37|54.97|55.39|54.99|55.31|54.91|6
1740487530000|2025-02-25 12:45:30|55.35|54.95|55.37|54.97|55.37|54.97|55.35|54.95|3
1740487540000|2025-02-25 12:45:40|55.34|54.94|55.36|54.96|55.37|54.97|55.34|54.94|9
1740487550000|2025-02-25 12:45:50|55.34|54.94|55.35|54.95|55.35|54.95|55.34|54.94|2
1740487560000|2025-02-25 12:46:00|55.32|54.92|55.33|54.93|55.33|54.93|55.32|54.92|2
1740487570000|2025-02-25 12:46:10|55.34|54.94|55.41|55.01|55.41|55.01|55.34|54.94|9
1740487580000|2025-02-25 12:46:20|55.44|55.04|55.45|55.05|55.46|55.06|55.44|55.04|3
1740487590000|2025-02-25 12:46:30|55.44|55.04|55.44|55.04|55.44|55.04|55.44|55.04|1
1740487600000|2025-02-25 12:46:40|55.45|55.05|55.45|55.05|55.46|55.06|55.43|55.03|5
1740487610000|2025-02-25 12:46:50|55.43|55.03|55.42|55.02|55.44|55.04|55.4|55|12
1740487620000|2025-02-25 12:47:00|55.36|54.96|55.38|54.98|55.38|54.98|55.35|54.95|7
1740487630000|2025-02-25 12:47:10|55.36|54.96|55.36|54.96|55.36|54.96|55.36|54.96|1
1740487640000|2025-02-25 12:47:20|55.29|54.89|55.29|54.89|55.29|54.89|55.27|54.87|7
1740487650000|2025-02-25 12:47:30|55.3|54.9|55.27|54.87|55.31|54.91|55.27|54.87|5
1740487660000|2025-02-25 12:47:40|55.28|54.88|55.27|54.87|55.29|54.89|55.26|54.86|6
1740487670000|2025-02-25 12:47:50|55.28|54.88|55.26|54.86|55.28|54.88|55.26|54.86|4
1740487680000|2025-02-25 12:48:00|55.25|54.85|55.22|54.82|55.26|54.86|55.22|54.82|6
1740487690000|2025-02-25 12:48:10|55.21|54.81|55.21|54.81|55.21|54.81|55.21|54.81|1
1740487700000|2025-02-25 12:48:20|55.18|54.78|55.13|54.73|55.18|54.78|55.12|54.72|3
1740487710000|2025-02-25 12:48:30|55.14|54.74|55.15|54.75|55.15|54.75|55.13|54.73|4
1740487720000|2025-02-25 12:48:40|55.16|54.76|55.16|54.76|55.17|54.77|55.14|54.74|9
1740487730000|2025-02-25 12:48:50|55.15|54.75|55.16|54.76|55.16|54.76|55.15|54.75|2
1740487740000|2025-02-25 12:49:00|55.17|54.77|55.15|54.75|55.17|54.77|55.14|54.74|7
1740487760000|2025-02-25 12:49:20|55.14|54.74|55.15|54.75|55.15|54.75|55.14|54.74|4
1740487770000|2025-02-25 12:49:30|55.13|54.73|55.16|54.76|55.18|54.78|55.13|54.73|9
1740487780000|2025-02-25 12:49:40|55.17|54.77|55.17|54.77|55.17|54.77|55.15|54.75|8
1740487800000|2025-02-25 12:50:00|55.16|54.76|55.11|54.71|55.16|54.76|55.11|54.71|4
1740487810000|2025-02-25 12:50:10|55.12|54.72|55.18|54.78|55.18|54.78|55.12|54.72|5
1740487820000|2025-02-25 12:50:20|55.19|54.79|55.21|54.81|55.21|54.81|55.15|54.75|7
1740487830000|2025-02-25 12:50:30|55.24|54.84|55.23|54.83|55.29|54.89|55.18|54.78|12
1740487840000|2025-02-25 12:50:40|55.24|54.84|55.24|54.84|55.25|54.85|55.24|54.84|5
1740487850000|2025-02-25 12:50:50|55.25|54.85|55.25|54.85|55.25|54.85|55.24|54.84|7
1740487860000|2025-02-25 12:51:00|55.23|54.83|55.26|54.86|55.26|54.86|55.19|54.79|7
1740487870000|2025-02-25 12:51:10|55.27|54.87|55.31|54.91|55.31|54.91|55.27|54.87|5
1740487880000|2025-02-25 12:51:20|55.26|54.86|55.27|54.87|55.3|54.9|55.26|54.86|9
1740487890000|2025-02-25 12:51:30|55.28|54.88|55.26|54.86|55.29|54.89|55.23|54.83|6
1740487900000|2025-02-25 12:51:40|55.25|54.85|55.2|54.8|55.27|54.87|55.19|54.79|10
1740487910000|2025-02-25 12:51:50|55.13|54.73|55.15|54.75|55.15|54.75|55.13|54.73|5
1740487920000|2025-02-25 12:52:00|55.16|54.76|55.27|54.87|55.27|54.87|55.16|54.76|7
1740487930000|2025-02-25 12:52:10|55.28|54.88|55.27|54.87|55.29|54.89|55.27|54.87|7
1740487940000|2025-02-25 12:52:20|55.28|54.88|55.29|54.89|55.29|54.89|55.27|54.87|4
1740487950000|2025-02-25 12:52:30|55.26|54.86|55.24|54.84|55.28|54.88|55.21|54.81|7
1740487960000|2025-02-25 12:52:40|55.25|54.85|55.27|54.87|55.27|54.87|55.25|54.85|5
1740487970000|2025-02-25 12:52:50|55.28|54.88|55.26|54.86|55.28|54.88|55.22|54.82|6
1740487980000|2025-02-25 12:53:00|55.27|54.87|55.26|54.86|55.27|54.87|55.22|54.82|6
1740487990000|2025-02-25 12:53:10|55.27|54.87|55.32|54.92|55.32|54.92|55.27|54.87|6
1740488000000|2025-02-25 12:53:20|55.33|54.93|55.36|54.96|55.37|54.97|55.33|54.93|5
1740488010000|2025-02-25 12:53:30|55.39|54.99|55.39|54.99|55.39|54.99|55.38|54.98|5
1740488020000|2025-02-25 12:53:40|55.37|54.97|55.37|54.97|55.38|54.98|55.37|54.97|5
1740488030000|2025-02-25 12:53:50|55.38|54.98|55.29|54.89|55.38|54.98|55.28|54.88|8
1740488040000|2025-02-25 12:54:00|55.28|54.88|55.28|54.88|55.29|54.89|55.23|54.83|8
1740488050000|2025-02-25 12:54:10|55.24|54.84|55.23|54.83|55.24|54.84|55.19|54.79|9
1740488060000|2025-02-25 12:54:20|55.24|54.84|55.24|54.84|55.25|54.85|55.23|54.83|8
1740488070000|2025-02-25 12:54:30|55.27|54.87|55.24|54.84|55.28|54.88|55.23|54.83|10
1740488080000|2025-02-25 12:54:40|55.25|54.85|55.26|54.86|55.26|54.86|55.24|54.84|6
1740488090000|2025-02-25 12:54:50|55.25|54.85|55.25|54.85|55.26|54.86|55.24|54.84|7
1740488100000|2025-02-25 12:55:00|55.26|54.86|55.24|54.84|55.26|54.86|55.24|54.84|4
1740488110000|2025-02-25 12:55:10|55.27|54.87|55.26|54.86|55.28|54.88|55.26|54.86|3
1740488120000|2025-02-25 12:55:20|55.27|54.87|55.14|54.74|55.27|54.87|55.14|54.74|10
1740488130000|2025-02-25 12:55:30|55.15|54.75|55.24|54.84|55.24|54.84|55.14|54.74|11
1740488140000|2025-02-25 12:55:40|55.23|54.83|55.28|54.88|55.28|54.88|55.23|54.83|8
1740488150000|2025-02-25 12:55:50|55.29|54.89|55.27|54.87|55.29|54.89|55.24|54.84|7
1740488160000|2025-02-25 12:56:00|55.28|54.88|55.27|54.87|55.28|54.88|55.26|54.86|4
1740488170000|2025-02-25 12:56:10|55.28|54.88|55.29|54.89|55.29|54.89|55.26|54.86|6
1740488180000|2025-02-25 12:56:20|55.3|54.9|55.34|54.94|55.34|54.94|55.3|54.9|4
1740488190000|2025-02-25 12:56:30|55.35|54.95|55.34|54.94|55.36|54.96|55.34|54.94|5
1740488200000|2025-02-25 12:56:40|55.35|54.95|55.29|54.89|55.35|54.95|55.29|54.89|8
1740488210000|2025-02-25 12:56:50|55.3|54.9|55.27|54.87|55.3|54.9|55.23|54.83|8
1740488220000|2025-02-25 12:57:00|55.24|54.84|55.27|54.87|55.27|54.87|55.24|54.84|4
1740488230000|2025-02-25 12:57:10|55.28|54.88|55.26|54.86|55.29|54.89|55.26|54.86|4
1740488240000|2025-02-25 12:57:20|55.27|54.87|55.35|54.95|55.35|54.95|55.27|54.87|7
1740488250000|2025-02-25 12:57:30|55.36|54.96|55.35|54.95|55.36|54.96|55.34|54.94|3
1740488260000|2025-02-25 12:57:40|55.34|54.94|55.41|55.01|55.41|55.01|55.34|54.94|8
1740488270000|2025-02-25 12:57:50|55.44|55.04|55.4|55|55.44|55.04|55.39|54.99|3
1740488280000|2025-02-25 12:58:00|55.41|55.01|55.44|55.04|55.46|55.06|55.41|55.01|8
1740488290000|2025-02-25 12:58:10|55.43|55.03|55.41|55.01|55.46|55.06|55.39|54.99|12
1740488300000|2025-02-25 12:58:20|55.42|55.02|55.44|55.04|55.44|55.04|55.4|55|8
1740488310000|2025-02-25 12:58:30|55.47|55.07|55.58|55.18|55.59|55.19|55.47|55.07|4
1740488320000|2025-02-25 12:58:40|55.57|55.17|55.59|55.19|55.59|55.19|55.53|55.13|6
1740488330000|2025-02-25 12:58:50|55.6|55.2|55.66|55.26|55.67|55.27|55.6|55.2|4
1740488340000|2025-02-25 12:59:00|55.67|55.27|55.65|55.25|55.68|55.28|55.59|55.19|13
1740488350000|2025-02-25 12:59:10|55.72|55.32|55.67|55.27|55.72|55.32|55.63|55.23|12
1740488360000|2025-02-25 12:59:20|55.68|55.28|55.68|55.28|55.7|55.3|55.68|55.28|7
1740488370000|2025-02-25 12:59:30|55.69|55.29|55.68|55.28|55.69|55.29|55.68|55.28|4
1740488380000|2025-02-25 12:59:40|55.69|55.29|55.78|55.38|55.78|55.38|55.68|55.28|11
1740488400000|2025-02-25 13:00:00|55.77|55.37|55.65|55.25|55.77|55.37|55.63|55.23|11
1740488410000|2025-02-25 13:00:10|55.66|55.26|55.69|55.29|55.74|55.34|55.64|55.24|22
1740488420000|2025-02-25 13:00:20|55.64|55.24|55.76|55.36|55.76|55.36|55.64|55.24|10
1740488430000|2025-02-25 13:00:30|55.77|55.37|55.76|55.36|55.78|55.38|55.74|55.34|11
1740488440000|2025-02-25 13:00:40|55.74|55.34|55.67|55.27|55.74|55.34|55.64|55.24|11
1740488450000|2025-02-25 13:00:50|55.68|55.28|55.7|55.3|55.7|55.3|55.67|55.27|7
1740488460000|2025-02-25 13:01:00|55.67|55.27|55.68|55.28|55.68|55.28|55.65|55.25|6
1740488470000|2025-02-25 13:01:10|55.65|55.25|55.56|55.16|55.67|55.27|55.53|55.13|12
1740488480000|2025-02-25 13:01:20|55.57|55.17|55.57|55.17|55.61|55.21|55.54|55.14|15
1740488490000|2025-02-25 13:01:30|55.58|55.18|55.46|55.06|55.6|55.2|55.45|55.05|12
1740488500000|2025-02-25 13:01:40|55.49|55.09|55.56|55.16|55.62|55.22|55.49|55.09|9
1740488520000|2025-02-25 13:02:00|55.39|54.99|55.46|55.06|55.46|55.06|55.39|54.99|4
1740488530000|2025-02-25 13:02:10|55.47|55.07|55.47|55.07|55.48|55.08|55.45|55.05|5
1740488540000|2025-02-25 13:02:20|55.48|55.08|55.41|55.01|55.48|55.08|55.4|55|11
1740488550000|2025-02-25 13:02:30|55.45|55.05|55.37|54.97|55.45|55.05|55.35|54.95|6
1740488560000|2025-02-25 13:02:40|55.38|54.98|55.47|55.07|55.47|55.07|55.35|54.95|9
1740488570000|2025-02-25 13:02:50|55.48|55.08|55.35|54.95|55.49|55.09|55.34|54.94|12
1740488580000|2025-02-25 13:03:00|55.36|54.96|55.38|54.98|55.41|55.01|55.35|54.95|11
1740488590000|2025-02-25 13:03:10|55.39|54.99|55.45|55.05|55.45|55.05|55.39|54.99|5
1740488600000|2025-02-25 13:03:20|55.46|55.06|55.44|55.04|55.48|55.08|55.38|54.98|18
1740488610000|2025-02-25 13:03:30|55.42|55.02|55.48|55.08|55.48|55.08|55.42|55.02|11
1740488630000|2025-02-25 13:03:50|55.49|55.09|55.45|55.05|55.49|55.09|55.45|55.05|5
1740488640000|2025-02-25 13:04:00|55.44|55.04|55.38|54.98|55.44|55.04|55.33|54.93|9
1740488650000|2025-02-25 13:04:10|55.39|54.99|55.41|55.01|55.41|55.01|55.39|54.99|9
1740488660000|2025-02-25 13:04:20|55.38|54.98|55.4|55|55.4|55|55.38|54.98|3
1740488670000|2025-02-25 13:04:30|55.38|54.98|55.4|55|55.4|55|55.38|54.98|7
1740488680000|2025-02-25 13:04:40|55.41|55.01|55.39|54.99|55.45|55.05|55.35|54.95|12
1740488690000|2025-02-25 13:04:50|55.4|55|55.42|55.02|55.42|55.02|55.4|55|3
1740488700000|2025-02-25 13:05:00|55.35|54.95|55.38|54.98|55.39|54.99|55.35|54.95|11
1740488710000|2025-02-25 13:05:10|55.39|54.99|55.4|55|55.4|55|55.39|54.99|8
1740488720000|2025-02-25 13:05:20|55.39|54.99|55.39|54.99|55.39|54.99|55.39|54.99|1
1740488730000|2025-02-25 13:05:30|55.4|55|55.38|54.98|55.4|55|55.38|54.98|4
1740488740000|2025-02-25 13:05:40|55.39|54.99|55.39|54.99|55.39|54.99|55.38|54.98|3
1740488750000|2025-02-25 13:05:50|55.38|54.98|55.38|54.98|55.38|54.98|55.38|54.98|1
1740488760000|2025-02-25 13:06:00|55.39|54.99|55.35|54.95|55.42|55.02|55.33|54.93|11
1740488770000|2025-02-25 13:06:10|55.38|54.98|55.46|55.06|55.46|55.06|55.38|54.98|10
1740488780000|2025-02-25 13:06:20|55.47|55.07|55.47|55.07|55.49|55.09|55.46|55.06|7
1740488790000|2025-02-25 13:06:30|55.48|55.08|55.49|55.09|55.49|55.09|55.48|55.08|4
1740488800000|2025-02-25 13:06:40|55.5|55.1|55.5|55.1|55.5|55.1|55.49|55.09|3
1740488810000|2025-02-25 13:06:50|55.57|55.17|55.48|55.08|55.57|55.17|55.47|55.07|21
1740488820000|2025-02-25 13:07:00|55.53|55.13|55.55|55.15|55.57|55.17|55.51|55.11|9
1740488830000|2025-02-25 13:07:10|55.54|55.14|55.46|55.06|55.55|55.15|55.43|55.03|17
1740488840000|2025-02-25 13:07:20|55.47|55.07|55.48|55.08|55.48|55.08|55.46|55.06|4
1740488850000|2025-02-25 13:07:30|55.49|55.09|55.58|55.18|55.58|55.18|55.49|55.09|7
1740488860000|2025-02-25 13:07:40|55.59|55.19|55.56|55.16|55.6|55.2|55.55|55.15|6
1740488870000|2025-02-25 13:07:50|55.57|55.17|55.58|55.18|55.58|55.18|55.57|55.17|2
1740488880000|2025-02-25 13:08:00|55.54|55.14|55.59|55.19|55.6|55.2|55.54|55.14|7
1740488890000|2025-02-25 13:08:10|55.58|55.18|55.56|55.16|55.63|55.23|55.55|55.15|8
1740488900000|2025-02-25 13:08:20|55.57|55.17|55.64|55.24|55.64|55.24|55.56|55.16|9
1740488910000|2025-02-25 13:08:30|55.63|55.23|55.57|55.17|55.63|55.23|55.52|55.12|10
1740488920000|2025-02-25 13:08:40|55.58|55.18|55.55|55.15|55.58|55.18|55.54|55.14|9
1740488930000|2025-02-25 13:08:50|55.56|55.16|55.58|55.18|55.58|55.18|55.56|55.16|3
1740488940000|2025-02-25 13:09:00|55.59|55.19|55.67|55.27|55.67|55.27|55.59|55.19|7
1740488950000|2025-02-25 13:09:10|55.66|55.26|55.62|55.22|55.69|55.29|55.61|55.21|7
1740488960000|2025-02-25 13:09:20|55.63|55.23|55.66|55.26|55.66|55.26|55.63|55.23|7
1740488970000|2025-02-25 13:09:30|55.67|55.27|55.64|55.24|55.69|55.29|55.64|55.24|8
1740488980000|2025-02-25 13:09:40|55.65|55.25|55.73|55.33|55.74|55.34|55.64|55.24|15
1740488990000|2025-02-25 13:09:50|55.74|55.34|55.75|55.35|55.76|55.36|55.74|55.34|6
1740489000000|2025-02-25 13:10:00|55.74|55.34|55.72|55.32|55.74|55.34|55.68|55.28|6
1740489010000|2025-02-25 13:10:10|55.73|55.33|55.84|55.44|55.84|55.44|55.73|55.33|12
1740489020000|2025-02-25 13:10:20|55.85|55.45|55.86|55.46|55.86|55.46|55.84|55.44|6
1740489030000|2025-02-25 13:10:30|55.84|55.44|55.84|55.44|55.84|55.44|55.84|55.44|1
1740489050000|2025-02-25 13:10:50|55.83|55.43|55.79|55.39|55.84|55.44|55.79|55.39|6
1740489060000|2025-02-25 13:11:00|55.84|55.44|55.75|55.35|55.84|55.44|55.73|55.33|20
1740489070000|2025-02-25 13:11:10|55.76|55.36|55.71|55.31|55.77|55.37|55.71|55.31|9
1740489080000|2025-02-25 13:11:20|55.7|55.3|55.7|55.3|55.7|55.3|55.7|55.3|1
1740489090000|2025-02-25 13:11:30|55.63|55.23|55.65|55.25|55.65|55.25|55.63|55.23|3
1740489100000|2025-02-25 13:11:40|55.66|55.26|55.65|55.25|55.67|55.27|55.64|55.24|6
1740489110000|2025-02-25 13:11:50|55.66|55.26|55.57|55.17|55.67|55.27|55.56|55.16|13
1740489120000|2025-02-25 13:12:00|55.58|55.18|55.57|55.17|55.71|55.31|55.54|55.14|15
1740489130000|2025-02-25 13:12:10|55.55|55.15|55.48|55.08|55.56|55.16|55.46|55.06|8
1740489140000|2025-02-25 13:12:20|55.47|55.07|55.53|55.13|55.53|55.13|55.47|55.07|11
1740489150000|2025-02-25 13:12:30|55.54|55.14|55.47|55.07|55.54|55.14|55.44|55.04|6
1740489160000|2025-02-25 13:12:40|55.48|55.08|55.49|55.09|55.5|55.1|55.47|55.07|6
1740489180000|2025-02-25 13:13:00|55.48|55.08|55.46|55.06|55.49|55.09|55.44|55.04|8
1740489190000|2025-02-25 13:13:10|55.43|55.03|55.45|55.05|55.45|55.05|55.43|55.03|3
1740489200000|2025-02-25 13:13:20|55.46|55.06|55.45|55.05|55.46|55.06|55.44|55.04|3
1740489210000|2025-02-25 13:13:30|55.48|55.08|55.55|55.15|55.55|55.15|55.47|55.07|9
1740489220000|2025-02-25 13:13:40|55.54|55.14|55.47|55.07|55.56|55.16|55.46|55.06|10
1740489230000|2025-02-25 13:13:50|55.48|55.08|55.45|55.05|55.48|55.08|55.42|55.02|6
1740489240000|2025-02-25 13:14:00|55.46|55.06|55.45|55.05|55.46|55.06|55.45|55.05|4
1740489250000|2025-02-25 13:14:10|55.47|55.07|55.48|55.08|55.49|55.09|55.47|55.07|4
1740489260000|2025-02-25 13:14:20|55.46|55.06|55.47|55.07|55.49|55.09|55.46|55.06|7
1740489270000|2025-02-25 13:14:30|55.48|55.08|55.56|55.16|55.56|55.16|55.46|55.06|7
1740489280000|2025-02-25 13:14:40|55.57|55.17|55.58|55.18|55.58|55.18|55.56|55.16|6
1740489290000|2025-02-25 13:14:50|55.59|55.19|55.58|55.18|55.62|55.22|55.56|55.16|13
1740489300000|2025-02-25 13:15:00|55.51|55.11|55.56|55.16|55.56|55.16|55.51|55.11|8
1740489310000|2025-02-25 13:15:10|55.54|55.14|55.56|55.16|55.57|55.17|55.54|55.14|7
1740489320000|2025-02-25 13:15:20|55.55|55.15|55.47|55.07|55.55|55.15|55.44|55.04|11
1740489330000|2025-02-25 13:15:30|55.42|55.02|55.47|55.07|55.47|55.07|55.42|55.02|6
1740489340000|2025-02-25 13:15:40|55.46|55.06|55.44|55.04|55.48|55.08|55.35|54.95|14
1740489350000|2025-02-25 13:15:50|55.37|54.97|55.4|55|55.4|55|55.37|54.97|6
1740489360000|2025-02-25 13:16:00|55.39|54.99|55.38|54.98|55.48|55.08|55.38|54.98|9
1740489370000|2025-02-25 13:16:10|55.37|54.97|55.36|54.96|55.37|54.97|55.34|54.94|8
1740489380000|2025-02-25 13:16:20|55.37|54.97|55.45|55.05|55.45|55.05|55.36|54.96|7
1740489390000|2025-02-25 13:16:30|55.46|55.06|55.51|55.11|55.53|55.13|55.46|55.06|14
1740489400000|2025-02-25 13:16:40|55.43|55.03|55.47|55.07|55.47|55.07|55.43|55.03|5
1740489410000|2025-02-25 13:16:50|55.48|55.08|55.37|54.97|55.48|55.08|55.36|54.96|8
1740489420000|2025-02-25 13:17:00|55.38|54.98|55.35|54.95|55.43|55.03|55.34|54.94|11
1740489430000|2025-02-25 13:17:10|55.36|54.96|55.43|55.03|55.43|55.03|55.34|54.94|8
1740489440000|2025-02-25 13:17:20|55.44|55.04|55.37|54.97|55.44|55.04|55.37|54.97|18
1740489450000|2025-02-25 13:17:30|55.38|54.98|55.36|54.96|55.38|54.98|55.36|54.96|3
1740489460000|2025-02-25 13:17:40|55.37|54.97|55.38|54.98|55.38|54.98|55.36|54.96|4
1740489470000|2025-02-25 13:17:50|55.37|54.97|55.36|54.96|55.37|54.97|55.35|54.95|7
1740489480000|2025-02-25 13:18:00|55.35|54.95|55.36|54.96|55.37|54.97|55.35|54.95|8
1740489490000|2025-02-25 13:18:10|55.37|54.97|55.36|54.96|55.37|54.97|55.35|54.95|3
1740489500000|2025-02-25 13:18:20|55.35|54.95|55.35|54.95|55.36|54.96|55.3|54.9|10
1740489510000|2025-02-25 13:18:30|55.36|54.96|55.35|54.95|55.37|54.97|55.34|54.94|8
1740489520000|2025-02-25 13:18:40|55.36|54.96|55.46|55.06|55.51|55.11|55.35|54.95|15
1740489530000|2025-02-25 13:18:50|55.44|55.04|55.38|54.98|55.44|55.04|55.38|54.98|6
1740489540000|2025-02-25 13:19:00|55.37|54.97|55.37|54.97|55.37|54.97|55.37|54.97|1
1740489550000|2025-02-25 13:19:10|55.38|54.98|55.46|55.06|55.53|55.13|55.36|54.96|13
1740489560000|2025-02-25 13:19:20|55.45|55.05|55.45|55.05|55.46|55.06|55.45|55.05|7
1740489570000|2025-02-25 13:19:30|55.44|55.04|55.45|55.05|55.45|55.05|55.44|55.04|2
1740489580000|2025-02-25 13:19:40|55.44|55.04|55.44|55.04|55.45|55.05|55.42|55.02|6
1740489590000|2025-02-25 13:19:50|55.43|55.03|55.43|55.03|55.43|55.03|55.41|55.01|4
1740489600000|2025-02-25 13:20:00|55.42|55.02|55.42|55.02|55.45|55.05|55.33|54.93|14
1740489610000|2025-02-25 13:20:10|55.39|54.99|55.36|54.96|55.39|54.99|55.36|54.96|4
1740489620000|2025-02-25 13:20:20|55.37|54.97|55.34|54.94|55.38|54.98|55.33|54.93|4
1740489630000|2025-02-25 13:20:30|55.35|54.95|55.37|54.97|55.37|54.97|55.35|54.95|3
1740489640000|2025-02-25 13:20:40|55.33|54.93|55.35|54.95|55.35|54.95|55.33|54.93|3
1740489650000|2025-02-25 13:20:50|55.36|54.96|55.35|54.95|55.36|54.96|55.34|54.94|3
1740489660000|2025-02-25 13:21:00|55.38|54.98|55.44|55.04|55.45|55.05|55.38|54.98|8
1740489670000|2025-02-25 13:21:10|55.43|55.03|55.35|54.95|55.45|55.05|55.34|54.94|11
1740489680000|2025-02-25 13:21:20|55.36|54.96|55.36|54.96|55.36|54.96|55.34|54.94|4
1740489690000|2025-02-25 13:21:30|55.37|54.97|55.38|54.98|55.38|54.98|55.37|54.97|4
1740489700000|2025-02-25 13:21:40|55.35|54.95|55.37|54.97|55.37|54.97|55.35|54.95|5
1740489710000|2025-02-25 13:21:50|55.34|54.94|55.36|54.96|55.36|54.96|55.34|54.94|3
1740489720000|2025-02-25 13:22:00|55.32|54.92|55.25|54.85|55.33|54.93|55.22|54.82|8
1740489740000|2025-02-25 13:22:20|55.27|54.87|55.24|54.84|55.27|54.87|55.24|54.84|2
1740489750000|2025-02-25 13:22:30|55.27|54.87|55.36|54.96|55.36|54.96|55.24|54.84|11
1740489760000|2025-02-25 13:22:40|55.37|54.97|55.28|54.88|55.37|54.97|55.26|54.86|10
1740489770000|2025-02-25 13:22:50|55.27|54.87|55.33|54.93|55.35|54.95|55.23|54.83|8
1740489780000|2025-02-25 13:23:00|55.26|54.86|55.26|54.86|55.26|54.86|55.25|54.85|5
1740489790000|2025-02-25 13:23:10|55.27|54.87|55.25|54.85|55.28|54.88|55.25|54.85|3
1740489800000|2025-02-25 13:23:20|55.36|54.96|55.25|54.85|55.36|54.96|55.22|54.82|14
1740489810000|2025-02-25 13:23:30|55.26|54.86|55.25|54.85|55.26|54.86|55.23|54.83|4
1740489820000|2025-02-25 13:23:40|55.24|54.84|55.16|54.76|55.25|54.85|55.15|54.75|7
1740489830000|2025-02-25 13:23:50|55.17|54.77|55.24|54.84|55.26|54.86|55.17|54.77|9
1740489840000|2025-02-25 13:24:00|55.23|54.83|55.16|54.76|55.24|54.84|55.15|54.75|7
1740489850000|2025-02-25 13:24:10|55.17|54.77|55.18|54.78|55.18|54.78|55.15|54.75|7
1740489860000|2025-02-25 13:24:20|55.15|54.75|55.15|54.75|55.15|54.75|55.15|54.75|1
1740489870000|2025-02-25 13:24:30|55.14|54.74|55.17|54.77|55.21|54.81|55.14|54.74|10
1740489880000|2025-02-25 13:24:40|55.18|54.78|55.25|54.85|55.25|54.85|55.18|54.78|5
1740489890000|2025-02-25 13:24:50|55.24|54.84|55.25|54.85|55.25|54.85|55.24|54.84|4
1740489900000|2025-02-25 13:25:00|55.26|54.86|55.25|54.85|55.26|54.86|55.22|54.82|7
1740489910000|2025-02-25 13:25:10|55.26|54.86|55.24|54.84|55.26|54.86|55.22|54.82|10
1740489920000|2025-02-25 13:25:20|55.23|54.83|55.28|54.88|55.28|54.88|55.23|54.83|10
1740489930000|2025-02-25 13:25:30|55.23|54.83|55.25|54.85|55.25|54.85|55.23|54.83|7
1740489940000|2025-02-25 13:25:40|55.26|54.86|55.17|54.77|55.26|54.86|55.16|54.76|8
1740489950000|2025-02-25 13:25:50|55.12|54.72|55.14|54.74|55.18|54.78|55.12|54.72|9
1740489960000|2025-02-25 13:26:00|55.15|54.75|55.17|54.77|55.17|54.77|55.13|54.73|6
1740489970000|2025-02-25 13:26:10|55.18|54.78|55.17|54.77|55.18|54.78|55.16|54.76|6
1740489980000|2025-02-25 13:26:20|55.18|54.78|55.18|54.78|55.18|54.78|55.15|54.75|6
1740489990000|2025-02-25 13:26:30|55.19|54.79|55.22|54.82|55.22|54.82|55.19|54.79|4
1740490000000|2025-02-25 13:26:40|55.21|54.81|55.18|54.78|55.22|54.82|55.17|54.77|5
1740490010000|2025-02-25 13:26:50|55.13|54.73|55.24|54.84|55.24|54.84|55.13|54.73|12
1740490020000|2025-02-25 13:27:00|55.21|54.81|55.23|54.83|55.23|54.83|55.2|54.8|7
1740490030000|2025-02-25 13:27:10|55.24|54.84|55.24|54.84|55.26|54.86|55.24|54.84|4
1740490040000|2025-02-25 13:27:20|55.25|54.85|55.2|54.8|55.25|54.85|55.19|54.79|11
1740490050000|2025-02-25 13:27:30|55.21|54.81|55.23|54.83|55.24|54.84|55.21|54.81|5
1740490060000|2025-02-25 13:27:40|55.22|54.82|55.18|54.78|55.23|54.83|55.14|54.74|13
1740490070000|2025-02-25 13:27:50|55.17|54.77|55.18|54.78|55.18|54.78|55.17|54.77|4
1740490080000|2025-02-25 13:28:00|55.13|54.73|55.16|54.76|55.16|54.76|55.13|54.73|5
1740490090000|2025-02-25 13:28:10|55.15|54.75|55.16|54.76|55.17|54.77|55.15|54.75|6
1740490100000|2025-02-25 13:28:20|55.17|54.77|55.15|54.75|55.17|54.77|55.14|54.74|3
1740490110000|2025-02-25 13:28:30|55.14|54.74|55.16|54.76|55.19|54.79|55.14|54.74|7
1740490120000|2025-02-25 13:28:40|55.17|54.77|55.13|54.73|55.17|54.77|55.13|54.73|2
1740490130000|2025-02-25 13:28:50|55.14|54.74|55.15|54.75|55.15|54.75|55.13|54.73|4
1740490140000|2025-02-25 13:29:00|55.16|54.76|55.14|54.74|55.16|54.76|55.14|54.74|5
1740490150000|2025-02-25 13:29:10|55.15|54.75|55.12|54.72|55.15|54.75|55.11|54.71|3
1740490160000|2025-02-25 13:29:20|55.13|54.73|55.16|54.76|55.17|54.77|55.12|54.72|9
1740490170000|2025-02-25 13:29:30|55.12|54.72|55.06|54.66|55.13|54.73|55.05|54.65|7
1740490180000|2025-02-25 13:29:40|55.07|54.67|55.07|54.67|55.08|54.68|55.06|54.66|6
1740490190000|2025-02-25 13:29:50|55.06|54.66|55.06|54.66|55.07|54.67|55.04|54.64|5
1740490200000|2025-02-25 13:30:00|55.07|54.67|55.08|54.68|55.09|54.69|55.05|54.65|7
1740490210000|2025-02-25 13:30:10|55.09|54.69|55.11|54.71|55.11|54.71|55.08|54.68|5
1740490220000|2025-02-25 13:30:20|55.12|54.72|55.17|54.77|55.17|54.77|55.12|54.72|7
1740490230000|2025-02-25 13:30:30|55.13|54.73|55.15|54.75|55.15|54.75|55.13|54.73|5
1740490240000|2025-02-25 13:30:40|55.16|54.76|55.14|54.74|55.17|54.77|55.14|54.74|3
1740490250000|2025-02-25 13:30:50|55.15|54.75|55.15|54.75|55.19|54.79|55.15|54.75|8
1740490260000|2025-02-25 13:31:00|55.16|54.76|55.16|54.76|55.16|54.76|55.15|54.75|3
1740490270000|2025-02-25 13:31:10|55.12|54.72|55.05|54.65|55.12|54.72|55.05|54.65|3
1740490280000|2025-02-25 13:31:20|55.07|54.67|55.13|54.73|55.13|54.73|55.07|54.67|4
1740490290000|2025-02-25 13:31:30|55.14|54.74|55.16|54.76|55.16|54.76|55.13|54.73|5
1740490300000|2025-02-25 13:31:40|55.15|54.75|55.16|54.76|55.19|54.79|55.11|54.71|10
1740490310000|2025-02-25 13:31:50|55.17|54.77|55.15|54.75|55.18|54.78|55.15|54.75|3
1740490320000|2025-02-25 13:32:00|55.16|54.76|55.21|54.81|55.21|54.81|55.13|54.73|12
1740490330000|2025-02-25 13:32:10|55.22|54.82|55.27|54.87|55.27|54.87|55.22|54.82|9
1740490340000|2025-02-25 13:32:20|55.28|54.88|55.26|54.86|55.28|54.88|55.26|54.86|2
1740490350000|2025-02-25 13:32:30|55.23|54.83|55.26|54.86|55.26|54.86|55.23|54.83|4
1740490360000|2025-02-25 13:32:40|55.27|54.87|55.26|54.86|55.29|54.89|55.26|54.86|8
1740490370000|2025-02-25 13:32:50|55.27|54.87|55.3|54.9|55.3|54.9|55.27|54.87|4
1740490380000|2025-02-25 13:33:00|55.33|54.93|55.24|54.84|55.33|54.93|55.24|54.84|7
1740490390000|2025-02-25 13:33:10|55.25|54.85|55.21|54.81|55.26|54.86|55.21|54.81|8
1740490400000|2025-02-25 13:33:20|55.14|54.74|55.16|54.76|55.16|54.76|55.14|54.74|3
1740490410000|2025-02-25 13:33:30|55.17|54.77|55.18|54.78|55.18|54.78|55.17|54.77|2
1740490420000|2025-02-25 13:33:40|55.15|54.75|55.15|54.75|55.15|54.75|55.15|54.75|1
1740490430000|2025-02-25 13:33:50|55.16|54.76|55.16|54.76|55.16|54.76|55.16|54.76|1
1740490440000|2025-02-25 13:34:00|55.15|54.75|55.15|54.75|55.15|54.75|55.15|54.75|1
1740490460000|2025-02-25 13:34:20|55.17|54.77|55.2|54.8|55.2|54.8|55.16|54.76|5
1740490480000|2025-02-25 13:34:40|55.16|54.76|55.17|54.77|55.17|54.77|55.16|54.76|2
1740490490000|2025-02-25 13:34:50|55.18|54.78|55.15|54.75|55.23|54.83|55.15|54.75|8
1740490500000|2025-02-25 13:35:00|55.16|54.76|55.18|54.78|55.18|54.78|55.15|54.75|7
1740490510000|2025-02-25 13:35:10|55.13|54.73|55.24|54.84|55.24|54.84|55.13|54.73|10
1740490520000|2025-02-25 13:35:20|55.25|54.85|55.17|54.77|55.25|54.85|55.15|54.75|8
1740490530000|2025-02-25 13:35:30|55.18|54.78|55.25|54.85|55.25|54.85|55.18|54.78|6
1740490540000|2025-02-25 13:35:40|55.26|54.86|55.26|54.86|55.29|54.89|55.26|54.86|7
1740490550000|2025-02-25 13:35:50|55.27|54.87|55.23|54.83|55.27|54.87|55.23|54.83|4
1740490560000|2025-02-25 13:36:00|55.24|54.84|55.2|54.8|55.25|54.85|55.2|54.8|8
1740490570000|2025-02-25 13:36:10|55.19|54.79|55.22|54.82|55.22|54.82|55.14|54.74|7
1740490580000|2025-02-25 13:36:20|55.23|54.83|55.24|54.84|55.24|54.84|55.22|54.82|4
1740490590000|2025-02-25 13:36:30|55.25|54.85|55.26|54.86|55.27|54.87|55.25|54.85|4
1740490600000|2025-02-25 13:36:40|55.27|54.87|55.25|54.85|55.27|54.87|55.23|54.83|5
1740490610000|2025-02-25 13:36:50|55.24|54.84|55.24|54.84|55.25|54.85|55.24|54.84|3
1740490620000|2025-02-25 13:37:00|55.15|54.75|55.14|54.74|55.2|54.8|55.13|54.73|9
1740490630000|2025-02-25 13:37:10|55.15|54.75|55.05|54.65|55.16|54.76|55.05|54.65|7
1740490640000|2025-02-25 13:37:20|55.04|54.64|55.01|54.61|55.05|54.65|54.98|54.58|13
1740490650000|2025-02-25 13:37:30|55.02|54.62|55.02|54.62|55.03|54.63|55.01|54.61|6
1740490660000|2025-02-25 13:37:40|55.01|54.61|54.98|54.58|55.01|54.61|54.93|54.53|11
1740490670000|2025-02-25 13:37:50|54.93|54.53|55.02|54.62|55.02|54.62|54.93|54.53|12
1740490680000|2025-02-25 13:38:00|55.03|54.63|55.04|54.64|55.1|54.7|55.03|54.63|9
1740490690000|2025-02-25 13:38:10|55.05|54.65|55.01|54.61|55.06|54.66|54.98|54.58|8
1740490700000|2025-02-25 13:38:20|55.02|54.62|55.03|54.63|55.04|54.64|55.02|54.62|4
1740490710000|2025-02-25 13:38:30|55.01|54.61|55.03|54.63|55.03|54.63|55.01|54.61|3
1740490720000|2025-02-25 13:38:40|55.02|54.62|55.02|54.62|55.04|54.64|55.02|54.62|10
1740490730000|2025-02-25 13:38:50|55.03|54.63|55.04|54.64|55.08|54.68|55.03|54.63|7
1740490740000|2025-02-25 13:39:00|55.05|54.65|55.11|54.71|55.14|54.74|55.05|54.65|10
1740490750000|2025-02-25 13:39:10|55.1|54.7|55.14|54.74|55.14|54.74|55.1|54.7|2
1740490760000|2025-02-25 13:39:20|55.13|54.73|55.04|54.64|55.13|54.73|55.02|54.62|8
1740490770000|2025-02-25 13:39:30|55.05|54.65|55|54.6|55.07|54.67|54.99|54.59|7
1740490780000|2025-02-25 13:39:40|55.01|54.61|55|54.6|55.03|54.63|54.94|54.54|8
1740490790000|2025-02-25 13:39:50|55.01|54.61|55.01|54.61|55.01|54.61|55.01|54.61|1
1740490800000|2025-02-25 13:40:00|55.02|54.62|55.04|54.64|55.05|54.65|55.02|54.62|3
1740490810000|2025-02-25 13:40:10|55.05|54.65|55.04|54.64|55.05|54.65|55.03|54.63|3
1740490820000|2025-02-25 13:40:20|55.05|54.65|55.05|54.65|55.05|54.65|55.05|54.65|1
1740490830000|2025-02-25 13:40:30|55.12|54.72|55.1|54.7|55.12|54.72|55.08|54.68|7
1740490840000|2025-02-25 13:40:40|55.14|54.74|55.14|54.74|55.14|54.74|55.13|54.73|9
1740490850000|2025-02-25 13:40:50|55.15|54.75|55.13|54.73|55.15|54.75|55.11|54.71|8
1740490860000|2025-02-25 13:41:00|55.12|54.72|55.07|54.67|55.13|54.73|55.03|54.63|9
1740490870000|2025-02-25 13:41:10|55.08|54.68|55.1|54.7|55.16|54.76|55.07|54.67|13
1740490880000|2025-02-25 13:41:20|55.07|54.67|55.13|54.73|55.14|54.74|55.06|54.66|13
1740490890000|2025-02-25 13:41:30|55.14|54.74|55.13|54.73|55.14|54.74|55.12|54.72|5
1740490900000|2025-02-25 13:41:40|55.14|54.74|55.14|54.74|55.17|54.77|55.12|54.72|5
1740490910000|2025-02-25 13:41:50|55.15|54.75|55.14|54.74|55.15|54.75|55.13|54.73|7
1740490920000|2025-02-25 13:42:00|55.12|54.72|55.12|54.72|55.13|54.73|55.11|54.71|6
1740490930000|2025-02-25 13:42:10|55.11|54.71|55.14|54.74|55.15|54.75|55.11|54.71|4
1740490940000|2025-02-25 13:42:20|55.15|54.75|55.13|54.73|55.15|54.75|55.13|54.73|6
1740490950000|2025-02-25 13:42:30|55.14|54.74|55.14|54.74|55.16|54.76|55.13|54.73|6
1740490960000|2025-02-25 13:42:40|55.16|54.76|55.14|54.74|55.16|54.76|55.13|54.73|3
1740490970000|2025-02-25 13:42:50|55.15|54.75|55.2|54.8|55.23|54.83|55.15|54.75|7
1740490980000|2025-02-25 13:43:00|55.21|54.81|55.24|54.84|55.25|54.85|55.2|54.8|5
1740490990000|2025-02-25 13:43:10|55.23|54.83|55.27|54.87|55.27|54.87|55.23|54.83|9
1740491000000|2025-02-25 13:43:20|55.28|54.88|55.3|54.9|55.31|54.91|55.28|54.88|11
1740491010000|2025-02-25 13:43:30|55.31|54.91|55.3|54.9|55.31|54.91|55.29|54.89|10
1740491020000|2025-02-25 13:43:40|55.34|54.94|55.32|54.92|55.35|54.95|55.32|54.92|6
1740491030000|2025-02-25 13:43:50|55.31|54.91|55.24|54.84|55.31|54.91|55.23|54.83|4
1740491040000|2025-02-25 13:44:00|55.25|54.85|55.27|54.87|55.3|54.9|55.22|54.82|14
1740491050000|2025-02-25 13:44:10|55.3|54.9|55.25|54.85|55.3|54.9|55.22|54.82|7
1740491060000|2025-02-25 13:44:20|55.23|54.83|55.23|54.83|55.24|54.84|55.22|54.82|6
1740491070000|2025-02-25 13:44:30|55.22|54.82|55.21|54.81|55.23|54.83|55.21|54.81|5
1740491080000|2025-02-25 13:44:40|55.23|54.83|55.24|54.84|55.24|54.84|55.2|54.8|10
1740491090000|2025-02-25 13:44:50|55.23|54.83|55.22|54.82|55.24|54.84|55.22|54.82|5
1740491100000|2025-02-25 13:45:00|55.23|54.83|55.26|54.86|55.28|54.88|55.22|54.82|10
1740491110000|2025-02-25 13:45:10|55.27|54.87|55.32|54.92|55.32|54.92|55.22|54.82|11
1740491120000|2025-02-25 13:45:20|55.31|54.91|55.24|54.84|55.31|54.91|55.21|54.81|14
1740491130000|2025-02-25 13:45:30|55.25|54.85|55.27|54.87|55.31|54.91|55.25|54.85|9
1740491140000|2025-02-25 13:45:40|55.28|54.88|55.35|54.95|55.35|54.95|55.28|54.88|6
1740491150000|2025-02-25 13:45:50|55.36|54.96|55.35|54.95|55.36|54.96|55.31|54.91|7
1740491160000|2025-02-25 13:46:00|55.32|54.92|55.25|54.85|55.32|54.92|55.25|54.85|12
1740491170000|2025-02-25 13:46:10|55.26|54.86|55.24|54.84|55.26|54.86|55.24|54.84|6
1740491180000|2025-02-25 13:46:20|55.25|54.85|55.31|54.91|55.31|54.91|55.25|54.85|7
1740491190000|2025-02-25 13:46:30|55.3|54.9|55.31|54.91|55.31|54.91|55.25|54.85|8
1740491200000|2025-02-25 13:46:40|55.32|54.92|55.25|54.85|55.33|54.93|55.25|54.85|6
1740491210000|2025-02-25 13:46:50|55.26|54.86|55.25|54.85|55.26|54.86|55.24|54.84|9
1740491220000|2025-02-25 13:47:00|55.28|54.88|55.26|54.86|55.3|54.9|55.25|54.85|14
1740491230000|2025-02-25 13:47:10|55.27|54.87|55.3|54.9|55.33|54.93|55.27|54.87|7
1740491240000|2025-02-25 13:47:20|55.31|54.91|55.32|54.92|55.32|54.92|55.31|54.91|2
1740491250000|2025-02-25 13:47:30|55.31|54.91|55.26|54.86|55.32|54.92|55.25|54.85|8
1740491260000|2025-02-25 13:47:40|55.24|54.84|55.24|54.84|55.25|54.85|55.24|54.84|5
1740491270000|2025-02-25 13:47:50|55.23|54.83|55.23|54.83|55.23|54.83|55.23|54.83|1
1740491280000|2025-02-25 13:48:00|55.22|54.82|55.13|54.73|55.22|54.82|55.12|54.72|6
1740491290000|2025-02-25 13:48:10|55.14|54.74|55.11|54.71|55.14|54.74|55.09|54.69|4
1740491300000|2025-02-25 13:48:20|55.12|54.72|55.16|54.76|55.22|54.82|55.11|54.71|7
1740491310000|2025-02-25 13:48:30|55.17|54.77|55.23|54.83|55.24|54.84|55.17|54.77|6
1740491320000|2025-02-25 13:48:40|55.24|54.84|55.23|54.83|55.24|54.84|55.23|54.83|6
1740491330000|2025-02-25 13:48:50|55.22|54.82|55.22|54.82|55.23|54.83|55.21|54.81|6
1740491340000|2025-02-25 13:49:00|55.21|54.81|55.18|54.78|55.22|54.82|55.14|54.74|8
1740491350000|2025-02-25 13:49:10|55.19|54.79|55.23|54.83|55.24|54.84|55.19|54.79|9
1740491360000|2025-02-25 13:49:20|55.22|54.82|55.14|54.74|55.22|54.82|55.12|54.72|8
1740491370000|2025-02-25 13:49:30|55.15|54.75|55.15|54.75|55.15|54.75|55.15|54.75|1
1740491380000|2025-02-25 13:49:40|55.13|54.73|55.19|54.79|55.2|54.8|55.13|54.73|11
1740491390000|2025-02-25 13:49:50|55.18|54.78|55.2|54.8|55.2|54.8|55.11|54.71|11
1740491400000|2025-02-25 13:50:00|55.23|54.83|55.22|54.82|55.26|54.86|55.21|54.81|7
1740491410000|2025-02-25 13:50:10|55.23|54.83|55.27|54.87|55.3|54.9|55.22|54.82|10
1740491420000|2025-02-25 13:50:20|55.26|54.86|55.24|54.84|55.26|54.86|55.18|54.78|9
1740491430000|2025-02-25 13:50:30|55.27|54.87|55.24|54.84|55.33|54.93|55.21|54.81|12
1740491440000|2025-02-25 13:50:40|55.25|54.85|55.23|54.83|55.29|54.89|55.21|54.81|9
1740491450000|2025-02-25 13:50:50|55.24|54.84|55.31|54.91|55.31|54.91|55.24|54.84|6
1740491460000|2025-02-25 13:51:00|55.3|54.9|55.23|54.83|55.31|54.91|55.23|54.83|11
1740491470000|2025-02-25 13:51:10|55.24|54.84|55.22|54.82|55.24|54.84|55.2|54.8|5
1740491490000|2025-02-25 13:51:30|55.23|54.83|55.3|54.9|55.32|54.92|55.23|54.83|8
1740491500000|2025-02-25 13:51:40|55.31|54.91|55.28|54.88|55.31|54.91|55.28|54.88|6
1740491510000|2025-02-25 13:51:50|55.29|54.89|55.24|54.84|55.3|54.9|55.23|54.83|9
1740491520000|2025-02-25 13:52:00|55.25|54.85|55.25|54.85|55.31|54.91|55.23|54.83|11
1740491530000|2025-02-25 13:52:10|55.26|54.86|55.34|54.94|55.34|54.94|55.26|54.86|10
1740491540000|2025-02-25 13:52:20|55.35|54.95|55.22|54.82|55.35|54.95|55.22|54.82|9
1740491550000|2025-02-25 13:52:30|55.23|54.83|55.3|54.9|55.3|54.9|55.23|54.83|6
1740491560000|2025-02-25 13:52:40|55.31|54.91|55.31|54.91|55.32|54.92|55.3|54.9|4
1740491570000|2025-02-25 13:52:50|55.3|54.9|55.31|54.91|55.31|54.91|55.3|54.9|2
1740491580000|2025-02-25 13:53:00|55.3|54.9|55.25|54.85|55.3|54.9|55.23|54.83|8
1740491590000|2025-02-25 13:53:10|55.21|54.81|55.35|54.95|55.35|54.95|55.21|54.81|7
1740491600000|2025-02-25 13:53:20|55.36|54.96|55.34|54.94|55.36|54.96|55.33|54.93|3
1740491610000|2025-02-25 13:53:30|55.35|54.95|55.33|54.93|55.35|54.95|55.31|54.91|4
1740491620000|2025-02-25 13:53:40|55.34|54.94|55.32|54.92|55.35|54.95|55.32|54.92|6
1740491630000|2025-02-25 13:53:50|55.33|54.93|55.32|54.92|55.34|54.94|55.32|54.92|3
1740491640000|2025-02-25 13:54:00|55.33|54.93|55.34|54.94|55.35|54.95|55.33|54.93|4
1740491650000|2025-02-25 13:54:10|55.32|54.92|55.33|54.93|55.35|54.95|55.32|54.92|7
1740491660000|2025-02-25 13:54:20|55.34|54.94|55.32|54.92|55.34|54.94|55.3|54.9|8
1740491670000|2025-02-25 13:54:30|55.31|54.91|55.39|54.99|55.39|54.99|55.31|54.91|6
1740491680000|2025-02-25 13:54:40|55.38|54.98|55.35|54.95|55.38|54.98|55.31|54.91|8
1740491690000|2025-02-25 13:54:50|55.36|54.96|55.33|54.93|55.37|54.97|55.33|54.93|3
1740491700000|2025-02-25 13:55:00|55.34|54.94|55.31|54.91|55.35|54.95|55.31|54.91|5
1740491710000|2025-02-25 13:55:10|55.32|54.92|55.32|54.92|55.32|54.92|55.31|54.91|5
1740491720000|2025-02-25 13:55:20|55.33|54.93|55.32|54.92|55.33|54.93|55.31|54.91|3
1740491730000|2025-02-25 13:55:30|55.31|54.91|55.31|54.91|55.31|54.91|55.31|54.91|1
1740491740000|2025-02-25 13:55:40|55.3|54.9|55.24|54.84|55.35|54.95|55.24|54.84|13
1740491750000|2025-02-25 13:55:50|55.25|54.85|55.21|54.81|55.26|54.86|55.21|54.81|7
1740491760000|2025-02-25 13:56:00|55.22|54.82|55.22|54.82|55.24|54.84|55.21|54.81|7
1740491770000|2025-02-25 13:56:10|55.21|54.81|55.24|54.84|55.24|54.84|55.21|54.81|8
1740491780000|2025-02-25 13:56:20|55.21|54.81|55.23|54.83|55.23|54.83|55.21|54.81|3
1740491790000|2025-02-25 13:56:30|55.24|54.84|55.22|54.82|55.24|54.84|55.21|54.81|3
1740491800000|2025-02-25 13:56:40|55.25|54.85|55.23|54.83|55.25|54.85|55.23|54.83|2
1740491810000|2025-02-25 13:56:50|55.24|54.84|55.22|54.82|55.24|54.84|55.21|54.81|3
1740491820000|2025-02-25 13:57:00|55.23|54.83|55.16|54.76|55.23|54.83|55.14|54.74|13
1740491830000|2025-02-25 13:57:10|55.15|54.75|55.15|54.75|55.16|54.76|55.15|54.75|5
1740491840000|2025-02-25 13:57:20|55.08|54.68|55.11|54.71|55.11|54.71|55.08|54.68|4
1740491850000|2025-02-25 13:57:30|55.12|54.72|55.11|54.71|55.13|54.73|55.11|54.71|5
1740491860000|2025-02-25 13:57:40|55.12|54.72|55.16|54.76|55.16|54.76|55.12|54.72|6
1740491870000|2025-02-25 13:57:50|55.13|54.73|55.15|54.75|55.15|54.75|55.13|54.73|5
1740491880000|2025-02-25 13:58:00|55.14|54.74|55.14|54.74|55.15|54.75|55.12|54.72|7
1740491890000|2025-02-25 13:58:10|55.12|54.72|55.12|54.72|55.12|54.72|55.12|54.72|1
1740491900000|2025-02-25 13:58:20|55.13|54.73|55.13|54.73|55.13|54.73|55.12|54.72|3
1740491910000|2025-02-25 13:58:30|55.12|54.72|55.12|54.72|55.12|54.72|55.11|54.71|3
1740491920000|2025-02-25 13:58:40|55.1|54.7|55.08|54.68|55.11|54.71|55.08|54.68|6
1740491930000|2025-02-25 13:58:50|55.09|54.69|55.04|54.64|55.09|54.69|55.03|54.63|8
1740491940000|2025-02-25 13:59:00|55.05|54.65|55.03|54.63|55.06|54.66|55.03|54.63|5
1740491950000|2025-02-25 13:59:10|55.04|54.64|55.04|54.64|55.11|54.71|55.04|54.64|10
1740491960000|2025-02-25 13:59:20|55.05|54.65|55.05|54.65|55.05|54.65|55.05|54.65|1
1740491970000|2025-02-25 13:59:30|55.03|54.63|55.03|54.63|55.03|54.63|55|54.6|5
1740491980000|2025-02-25 13:59:40|55.04|54.64|55.07|54.67|55.07|54.67|55.03|54.63|5
1740491990000|2025-02-25 13:59:50|55.04|54.64|55.06|54.66|55.06|54.66|55.03|54.63|5
1740492000000|2025-02-25 14:00:00|55.03|54.63|55.05|54.65|55.05|54.65|55.03|54.63|5
1740492010000|2025-02-25 14:00:10|55|54.6|55.03|54.63|55.03|54.63|55|54.6|4
1740492020000|2025-02-25 14:00:20|55.04|54.64|54.98|54.58|55.04|54.64|54.97|54.57|11
1740492030000|2025-02-25 14:00:30|54.97|54.57|54.93|54.53|54.97|54.57|54.91|54.51|7
1740492040000|2025-02-25 14:00:40|54.94|54.54|55|54.6|55|54.6|54.94|54.54|4
1740492050000|2025-02-25 14:00:50|55.01|54.61|54.94|54.54|55.02|54.62|54.93|54.53|11
1740492060000|2025-02-25 14:01:00|54.9|54.5|54.91|54.51|54.93|54.53|54.9|54.5|5
1740492070000|2025-02-25 14:01:10|54.92|54.52|55.02|54.62|55.02|54.62|54.92|54.52|6
1740492080000|2025-02-25 14:01:20|55.03|54.63|55.03|54.63|55.04|54.64|55.03|54.63|3
1740492090000|2025-02-25 14:01:30|55.04|54.64|55.1|54.7|55.1|54.7|55.04|54.64|4
1740492100000|2025-02-25 14:01:40|55.11|54.71|55.1|54.7|55.12|54.72|55.1|54.7|7
1740492110000|2025-02-25 14:01:50|55.11|54.71|55.13|54.73|55.15|54.75|55.1|54.7|10
1740492120000|2025-02-25 14:02:00|55.14|54.74|55.15|54.75|55.15|54.75|55.14|54.74|2
1740492130000|2025-02-25 14:02:10|55.14|54.74|55.14|54.74|55.14|54.74|55.12|54.72|4
1740492140000|2025-02-25 14:02:20|55.1|54.7|55.12|54.72|55.12|54.72|55.1|54.7|3
1740492150000|2025-02-25 14:02:30|55.1|54.7|55.12|54.72|55.12|54.72|55.1|54.7|3
1740492160000|2025-02-25 14:02:40|55.1|54.7|55.11|54.71|55.12|54.72|55.09|54.69|6
1740492170000|2025-02-25 14:02:50|55.08|54.68|55.11|54.71|55.11|54.71|55.08|54.68|6
1740492180000|2025-02-25 14:03:00|55.09|54.69|55.03|54.63|55.1|54.7|55.01|54.61|9
1740492190000|2025-02-25 14:03:10|55.04|54.64|55.01|54.61|55.04|54.64|55.01|54.61|4
1740492200000|2025-02-25 14:03:20|55.02|54.62|55.03|54.63|55.03|54.63|55.02|54.62|4
1740492210000|2025-02-25 14:03:30|55.04|54.64|55.04|54.64|55.04|54.64|55.01|54.61|7
1740492220000|2025-02-25 14:03:40|55.05|54.65|55.02|54.62|55.05|54.65|55.01|54.61|5
1740492230000|2025-02-25 14:03:50|55.03|54.63|55.01|54.61|55.04|54.64|55|54.6|4
1740492240000|2025-02-25 14:04:00|54.97|54.57|54.95|54.55|54.97|54.57|54.95|54.55|4
1740492250000|2025-02-25 14:04:10|54.96|54.56|55|54.6|55.02|54.62|54.96|54.56|5
1740492260000|2025-02-25 14:04:20|55.01|54.61|55|54.6|55.02|54.62|55|54.6|5
1740492270000|2025-02-25 14:04:30|55.01|54.61|55.05|54.65|55.05|54.65|55.01|54.61|7
1740492280000|2025-02-25 14:04:40|55.02|54.62|55.03|54.63|55.03|54.63|55.02|54.62|2
1740492290000|2025-02-25 14:04:50|55.04|54.64|55.02|54.62|55.05|54.65|55.01|54.61|6
1740492300000|2025-02-25 14:05:00|55.03|54.63|55.04|54.64|55.04|54.64|55.01|54.61|9
1740492310000|2025-02-25 14:05:10|55.06|54.66|55.05|54.65|55.12|54.72|55.04|54.64|16
1740492320000|2025-02-25 14:05:20|55.01|54.61|55|54.6|55.03|54.63|55|54.6|8
1740492330000|2025-02-25 14:05:30|54.96|54.56|55.01|54.61|55.02|54.62|54.94|54.54|12
1740492340000|2025-02-25 14:05:40|55.02|54.62|55.02|54.62|55.02|54.62|55|54.6|4
1740492350000|2025-02-25 14:05:50|55|54.6|55.02|54.62|55.02|54.62|55|54.6|5
1740492360000|2025-02-25 14:06:00|55.05|54.65|55.04|54.64|55.1|54.7|55.02|54.62|9
1740492370000|2025-02-25 14:06:10|55.05|54.65|55.13|54.73|55.13|54.73|55.05|54.65|5
1740492380000|2025-02-25 14:06:20|55.11|54.71|55.12|54.72|55.13|54.73|55.11|54.71|8
1740492390000|2025-02-25 14:06:30|55.13|54.73|55.03|54.63|55.13|54.73|55|54.6|10
1740492400000|2025-02-25 14:06:40|55.01|54.61|55.03|54.63|55.03|54.63|55.01|54.61|3
1740492410000|2025-02-25 14:06:50|55.02|54.62|55.02|54.62|55.02|54.62|55.02|54.62|1
1740492420000|2025-02-25 14:07:00|55.03|54.63|54.94|54.54|55.03|54.63|54.94|54.54|9
1740492430000|2025-02-25 14:07:10|54.93|54.53|54.93|54.53|54.95|54.55|54.92|54.52|4
1740492440000|2025-02-25 14:07:20|54.94|54.54|54.92|54.52|54.94|54.54|54.91|54.51|3
1740492450000|2025-02-25 14:07:30|54.93|54.53|54.93|54.53|54.93|54.53|54.93|54.53|1
1740492460000|2025-02-25 14:07:40|54.91|54.51|54.95|54.55|54.95|54.55|54.91|54.51|10
1740492470000|2025-02-25 14:07:50|54.96|54.56|54.94|54.54|54.96|54.56|54.93|54.53|7
1740492480000|2025-02-25 14:08:00|54.95|54.55|55.02|54.62|55.02|54.62|54.95|54.55|9
1740492490000|2025-02-25 14:08:10|54.99|54.59|55.02|54.62|55.02|54.62|54.94|54.54|8
1740492500000|2025-02-25 14:08:20|55.03|54.63|55.04|54.64|55.04|54.64|55.03|54.63|2
1740492510000|2025-02-25 14:08:30|55.02|54.62|54.93|54.53|55.02|54.62|54.92|54.52|9
1740492520000|2025-02-25 14:08:40|54.94|54.54|55.02|54.62|55.02|54.62|54.94|54.54|9
1740492530000|2025-02-25 14:08:50|55.03|54.63|55.02|54.62|55.03|54.63|55.01|54.61|5
1740492540000|2025-02-25 14:09:00|55.01|54.61|54.93|54.53|55.02|54.62|54.93|54.53|6
1740492550000|2025-02-25 14:09:10|54.94|54.54|54.95|54.55|54.99|54.59|54.92|54.52|10
1740492560000|2025-02-25 14:09:20|54.96|54.56|54.95|54.55|55.02|54.62|54.94|54.54|10
1740492570000|2025-02-25 14:09:30|54.96|54.56|54.92|54.52|54.96|54.56|54.91|54.51|3
1740492590000|2025-02-25 14:09:50|54.99|54.59|55.01|54.61|55.01|54.61|54.99|54.59|3
1740492600000|2025-02-25 14:10:00|54.99|54.59|55|54.6|55|54.6|54.99|54.59|2
1740492610000|2025-02-25 14:10:10|55.01|54.61|54.97|54.57|55.04|54.64|54.97|54.57|6
1740492620000|2025-02-25 14:10:20|54.98|54.58|55.02|54.62|55.02|54.62|54.97|54.57|7
1740492630000|2025-02-25 14:10:30|55.01|54.61|55|54.6|55.02|54.62|54.99|54.59|6
1740492640000|2025-02-25 14:10:40|55.01|54.61|55.01|54.61|55.01|54.61|55|54.6|3
1740492650000|2025-02-25 14:10:50|55|54.6|55|54.6|55.02|54.62|54.99|54.59|11
1740492660000|2025-02-25 14:11:00|54.99|54.59|55.02|54.62|55.03|54.63|54.99|54.59|7
1740492670000|2025-02-25 14:11:10|55.03|54.63|54.99|54.59|55.03|54.63|54.99|54.59|6
1740492680000|2025-02-25 14:11:20|55|54.6|55.02|54.62|55.02|54.62|54.99|54.59|5
1740492690000|2025-02-25 14:11:30|54.99|54.59|55|54.6|55|54.6|54.98|54.58|4
1740492700000|2025-02-25 14:11:40|54.99|54.59|54.99|54.59|55|54.6|54.98|54.58|4
1740492710000|2025-02-25 14:11:50|54.98|54.58|55.02|54.62|55.02|54.62|54.97|54.57|9
1740492720000|2025-02-25 14:12:00|55.03|54.63|55.03|54.63|55.03|54.63|55.03|54.63|1
1740492730000|2025-02-25 14:12:10|55|54.6|55.02|54.62|55.03|54.63|55|54.6|4
1740492740000|2025-02-25 14:12:20|55.03|54.63|55.03|54.63|55.03|54.63|55.02|54.62|3
1740492750000|2025-02-25 14:12:30|55.04|54.64|55.06|54.66|55.06|54.66|55.01|54.61|7
1740492760000|2025-02-25 14:12:40|55.08|54.68|55.09|54.69|55.12|54.72|55.08|54.68|6
1740492780000|2025-02-25 14:13:00|55.12|54.72|55.17|54.77|55.17|54.77|55.12|54.72|3
1740492790000|2025-02-25 14:13:10|55.18|54.78|55.2|54.8|55.2|54.8|55.18|54.78|9
1740492800000|2025-02-25 14:13:20|55.18|54.78|55.18|54.78|55.2|54.8|55.18|54.78|4
1740492810000|2025-02-25 14:13:30|55.19|54.79|55.17|54.77|55.19|54.79|55.17|54.77|2
1740492820000|2025-02-25 14:13:40|55.18|54.78|55.22|54.82|55.23|54.83|55.18|54.78|8
1740492830000|2025-02-25 14:13:50|55.19|54.79|55.24|54.84|55.24|54.84|55.19|54.79|5
1740492840000|2025-02-25 14:14:00|55.25|54.85|55.25|54.85|55.25|54.85|55.21|54.81|10
1740492850000|2025-02-25 14:14:10|55.26|54.86|55.31|54.91|55.31|54.91|55.26|54.86|8
1740492860000|2025-02-25 14:14:20|55.35|54.95|55.32|54.92|55.36|54.96|55.28|54.88|7
1740492870000|2025-02-25 14:14:30|55.33|54.93|55.3|54.9|55.34|54.94|55.27|54.87|5
1740492880000|2025-02-25 14:14:40|55.31|54.91|55.32|54.92|55.32|54.92|55.31|54.91|2
1740492890000|2025-02-25 14:14:50|55.33|54.93|55.32|54.92|55.33|54.93|55.32|54.92|2
1740492900000|2025-02-25 14:15:00|55.31|54.91|55.34|54.94|55.37|54.97|55.31|54.91|9
1740492910000|2025-02-25 14:15:10|55.35|54.95|55.42|55.02|55.42|55.02|55.35|54.95|6
1740492920000|2025-02-25 14:15:20|55.41|55.01|55.44|55.04|55.44|55.04|55.41|55.01|7
1740492930000|2025-02-25 14:15:30|55.45|55.05|55.5|55.1|55.5|55.1|55.45|55.05|3
1740492940000|2025-02-25 14:15:40|55.49|55.09|55.49|55.09|55.49|55.09|55.49|55.09|1
1740492950000|2025-02-25 14:15:50|55.51|55.11|55.52|55.12|55.52|55.12|55.51|55.11|2
1740492960000|2025-02-25 14:16:00|55.51|55.11|55.51|55.11|55.54|55.14|55.47|55.07|6
1740492970000|2025-02-25 14:16:10|55.52|55.12|55.53|55.13|55.53|55.13|55.48|55.08|8
1740492980000|2025-02-25 14:16:20|55.52|55.12|55.52|55.12|55.54|55.14|55.48|55.08|9
1740492990000|2025-02-25 14:16:30|55.53|55.13|55.5|55.1|55.53|55.13|55.5|55.1|3
1740493000000|2025-02-25 14:16:40|55.49|55.09|55.41|55.01|55.52|55.12|55.39|54.99|9
1740493010000|2025-02-25 14:16:50|55.42|55.02|55.34|54.94|55.42|55.02|55.34|54.94|7
1740493020000|2025-02-25 14:17:00|55.35|54.95|55.28|54.88|55.35|54.95|55.28|54.88|9
1740493030000|2025-02-25 14:17:10|55.29|54.89|55.32|54.92|55.32|54.92|55.29|54.89|4
1740493040000|2025-02-25 14:17:20|55.33|54.93|55.3|54.9|55.33|54.93|55.29|54.89|7
1740493050000|2025-02-25 14:17:30|55.31|54.91|55.3|54.9|55.32|54.92|55.29|54.89|9
1740493060000|2025-02-25 14:17:40|55.31|54.91|55.33|54.93|55.34|54.94|55.31|54.91|6
1740493070000|2025-02-25 14:17:50|55.32|54.92|55.32|54.92|55.33|54.93|55.31|54.91|8
1740493080000|2025-02-25 14:18:00|55.24|54.84|55.25|54.85|55.26|54.86|55.24|54.84|5
1740493090000|2025-02-25 14:18:10|55.19|54.79|55.22|54.82|55.22|54.82|55.19|54.79|6
1740493100000|2025-02-25 14:18:20|55.23|54.83|55.21|54.81|55.23|54.83|55.2|54.8|8
1740493110000|2025-02-25 14:18:30|55.2|54.8|55.13|54.73|55.21|54.81|55.12|54.72|11
1740493120000|2025-02-25 14:18:40|55.12|54.72|55.14|54.74|55.14|54.74|55.12|54.72|5
1740493130000|2025-02-25 14:18:50|55.15|54.75|55.13|54.73|55.15|54.75|55.12|54.72|5
1740493140000|2025-02-25 14:19:00|55.11|54.71|55.1|54.7|55.12|54.72|55.1|54.7|6
1740493160000|2025-02-25 14:19:20|55.12|54.72|55.13|54.73|55.13|54.73|55.12|54.72|2
1740493170000|2025-02-25 14:19:30|55.12|54.72|55.12|54.72|55.12|54.72|55.12|54.72|1
1740493180000|2025-02-25 14:19:40|55.09|54.69|55.1|54.7|55.1|54.7|55.03|54.63|8
1740493190000|2025-02-25 14:19:50|55.11|54.71|55.03|54.63|55.11|54.71|55.01|54.61|9
1740493200000|2025-02-25 14:20:00|55.04|54.64|55.01|54.61|55.04|54.64|55|54.6|5
1740493210000|2025-02-25 14:20:10|55.02|54.62|55.1|54.7|55.1|54.7|55.02|54.62|9
1740493220000|2025-02-25 14:20:20|55.09|54.69|55.04|54.64|55.09|54.69|55.02|54.62|4
1740493230000|2025-02-25 14:20:30|55.02|54.62|55.03|54.63|55.03|54.63|55.02|54.62|2
1740493240000|2025-02-25 14:20:40|55.04|54.64|55.01|54.61|55.04|54.64|54.99|54.59|4
1740493250000|2025-02-25 14:20:50|55.02|54.62|55.01|54.61|55.02|54.62|55|54.6|3
1740493260000|2025-02-25 14:21:00|54.98|54.58|55.02|54.62|55.02|54.62|54.92|54.52|10
1740493270000|2025-02-25 14:21:10|55.03|54.63|55.01|54.61|55.04|54.64|55.01|54.61|5
1740493280000|2025-02-25 14:21:20|55|54.6|54.93|54.53|55|54.6|54.92|54.52|5
1740493290000|2025-02-25 14:21:30|54.94|54.54|54.99|54.59|54.99|54.59|54.94|54.54|4
1740493300000|2025-02-25 14:21:40|55|54.6|54.99|54.59|55|54.6|54.99|54.59|4
1740493310000|2025-02-25 14:21:50|55|54.6|55.02|54.62|55.02|54.62|55|54.6|2
1740493320000|2025-02-25 14:22:00|55.03|54.63|54.99|54.59|55.04|54.64|54.96|54.56|5
1740493330000|2025-02-25 14:22:10|55|54.6|55.02|54.62|55.02|54.62|55|54.6|3
1740493340000|2025-02-25 14:22:20|55.03|54.63|55.03|54.63|55.03|54.63|55.02|54.62|3
1740493350000|2025-02-25 14:22:30|55|54.6|55|54.6|55.01|54.61|54.99|54.59|6
1740493360000|2025-02-25 14:22:40|55.01|54.61|55|54.6|55.01|54.61|54.99|54.59|5
1740493370000|2025-02-25 14:22:50|54.99|54.59|55.02|54.62|55.03|54.63|54.99|54.59|3
1740493380000|2025-02-25 14:23:00|55.03|54.63|55|54.6|55.04|54.64|54.97|54.57|6
1740493390000|2025-02-25 14:23:10|55.01|54.61|55.03|54.63|55.03|54.63|55.01|54.61|5
1740493400000|2025-02-25 14:23:20|55.04|54.64|55.03|54.63|55.07|54.67|55|54.6|8
1740493410000|2025-02-25 14:23:30|55.04|54.64|55.04|54.64|55.05|54.65|54.99|54.59|11
1740493420000|2025-02-25 14:23:40|55.05|54.65|55.02|54.62|55.05|54.65|54.99|54.59|6
1740493430000|2025-02-25 14:23:50|55.01|54.61|55.01|54.61|55.01|54.61|55.01|54.61|1
1740493440000|2025-02-25 14:24:00|55.02|54.62|55.02|54.62|55.02|54.62|55.02|54.62|1
1740493450000|2025-02-25 14:24:10|55|54.6|55.01|54.61|55.01|54.61|55|54.6|4
1740493460000|2025-02-25 14:24:20|55|54.6|55|54.6|55|54.6|54.99|54.59|3
1740493470000|2025-02-25 14:24:30|54.99|54.59|54.83|54.43|54.99|54.59|54.81|54.41|10
1740493480000|2025-02-25 14:24:40|54.84|54.44|54.86|54.46|54.86|54.46|54.84|54.44|5
1740493490000|2025-02-25 14:24:50|54.85|54.45|54.83|54.43|54.86|54.46|54.82|54.42|4
1740493500000|2025-02-25 14:25:00|54.84|54.44|54.84|54.44|54.84|54.44|54.84|54.44|1
1740493510000|2025-02-25 14:25:10|54.81|54.41|54.81|54.41|54.86|54.46|54.8|54.4|7
1740493520000|2025-02-25 14:25:20|54.82|54.42|54.83|54.43|54.83|54.43|54.81|54.41|4
1740493550000|2025-02-25 14:25:50|54.8|54.4|54.79|54.39|54.81|54.41|54.79|54.39|3
1740493560000|2025-02-25 14:26:00|54.8|54.4|54.74|54.34|54.8|54.4|54.7|54.3|12
1740493570000|2025-02-25 14:26:10|54.75|54.35|54.72|54.32|54.75|54.35|54.69|54.29|7
1740493580000|2025-02-25 14:26:20|54.73|54.33|54.74|54.34|54.74|54.34|54.73|54.33|2
1740493590000|2025-02-25 14:26:30|54.7|54.3|54.81|54.41|54.81|54.41|54.7|54.3|9
1740493600000|2025-02-25 14:26:40|54.82|54.42|54.86|54.46|54.86|54.46|54.81|54.41|5
1740493610000|2025-02-25 14:26:50|54.8|54.4|54.82|54.42|54.87|54.47|54.8|54.4|6
1740493620000|2025-02-25 14:27:00|54.83|54.43|54.84|54.44|54.84|54.44|54.82|54.42|8
1740493630000|2025-02-25 14:27:10|54.85|54.45|54.83|54.43|54.87|54.47|54.81|54.41|6
1740493640000|2025-02-25 14:27:20|54.84|54.44|54.89|54.49|54.89|54.49|54.8|54.4|11
1740493650000|2025-02-25 14:27:30|54.9|54.5|54.9|54.5|54.9|54.5|54.87|54.47|7
1740493660000|2025-02-25 14:27:40|54.89|54.49|54.9|54.5|54.95|54.55|54.89|54.49|9
1740493670000|2025-02-25 14:27:50|54.91|54.51|54.91|54.51|54.92|54.52|54.91|54.51|5
1740493680000|2025-02-25 14:28:00|54.92|54.52|54.9|54.5|54.96|54.56|54.88|54.48|8
1740493690000|2025-02-25 14:28:10|54.91|54.51|54.92|54.52|54.92|54.52|54.91|54.51|4
1740493700000|2025-02-25 14:28:20|54.93|54.53|54.9|54.5|54.93|54.53|54.89|54.49|3
1740493710000|2025-02-25 14:28:30|54.89|54.49|54.83|54.43|54.89|54.49|54.81|54.41|9
1740493720000|2025-02-25 14:28:40|54.84|54.44|54.9|54.5|54.9|54.5|54.84|54.44|5
1740493730000|2025-02-25 14:28:50|54.91|54.51|54.92|54.52|54.92|54.52|54.89|54.49|8
1740493740000|2025-02-25 14:29:00|54.94|54.54|54.96|54.56|54.96|54.56|54.92|54.52|7
1740493750000|2025-02-25 14:29:10|54.97|54.57|54.9|54.5|54.99|54.59|54.9|54.5|5
1740493760000|2025-02-25 14:29:20|54.92|54.52|54.99|54.59|54.99|54.59|54.92|54.52|8
1740493770000|2025-02-25 14:29:30|55|54.6|54.91|54.51|55|54.6|54.91|54.51|7
1740493780000|2025-02-25 14:29:40|54.92|54.52|54.98|54.58|54.98|54.58|54.92|54.52|6
1740493790000|2025-02-25 14:29:50|54.99|54.59|54.99|54.59|54.99|54.59|54.98|54.58|3
1740493800000|2025-02-25 14:30:00|54.98|54.58|54.84|54.44|54.98|54.58|54.84|54.44|14
1740493810000|2025-02-25 14:30:10|54.85|54.45|54.82|54.42|54.89|54.49|54.82|54.42|10
1740493820000|2025-02-25 14:30:20|54.83|54.43|54.84|54.44|54.84|54.44|54.82|54.42|6
1740493830000|2025-02-25 14:30:30|54.79|54.39|54.78|54.38|54.82|54.42|54.78|54.38|7
1740493840000|2025-02-25 14:30:40|54.77|54.37|54.77|54.37|54.77|54.37|54.71|54.31|8
1740493850000|2025-02-25 14:30:50|54.79|54.39|54.84|54.44|54.84|54.44|54.79|54.39|7
1740493860000|2025-02-25 14:31:00|54.82|54.42|54.8|54.4|54.82|54.42|54.78|54.38|9
1740493870000|2025-02-25 14:31:10|54.81|54.41|54.7|54.3|54.81|54.41|54.68|54.28|11
1740493880000|2025-02-25 14:31:20|54.71|54.31|54.72|54.32|54.72|54.32|54.7|54.3|5
1740493890000|2025-02-25 14:31:30|54.73|54.33|54.73|54.33|54.79|54.39|54.72|54.32|10
1740493900000|2025-02-25 14:31:40|54.74|54.34|54.71|54.31|54.75|54.35|54.68|54.28|6
1740493910000|2025-02-25 14:31:50|54.72|54.32|54.71|54.31|54.72|54.32|54.7|54.3|3
1740493920000|2025-02-25 14:32:00|54.72|54.32|54.79|54.39|54.79|54.39|54.69|54.29|7
1740493930000|2025-02-25 14:32:10|54.82|54.42|54.79|54.39|54.9|54.5|54.78|54.38|15
1740493940000|2025-02-25 14:32:20|54.8|54.4|54.93|54.53|54.96|54.56|54.8|54.4|13
1740493950000|2025-02-25 14:32:30|55.01|54.61|55|54.6|55.01|54.61|54.92|54.52|11
1740493960000|2025-02-25 14:32:40|54.99|54.59|55.05|54.65|55.06|54.66|54.97|54.57|9
1740493970000|2025-02-25 14:32:50|55.04|54.64|55.04|54.64|55.04|54.64|55.02|54.62|4
1740493980000|2025-02-25 14:33:00|55.02|54.62|54.93|54.53|55.09|54.69|54.92|54.52|13
1740493990000|2025-02-25 14:33:10|54.94|54.54|54.99|54.59|55.02|54.62|54.94|54.54|7
1740494000000|2025-02-25 14:33:20|54.98|54.58|54.96|54.56|54.98|54.58|54.91|54.51|6
1740494010000|2025-02-25 14:33:30|54.97|54.57|55.03|54.63|55.03|54.63|54.92|54.52|8
1740494020000|2025-02-25 14:33:40|55.06|54.66|55.14|54.74|55.14|54.74|55.06|54.66|10
1740494030000|2025-02-25 14:33:50|55.17|54.77|55.18|54.78|55.19|54.79|55.17|54.77|4
1740494040000|2025-02-25 14:34:00|55.19|54.79|55.18|54.78|55.19|54.79|55.17|54.77|7
1740494050000|2025-02-25 14:34:10|55.19|54.79|55.12|54.72|55.19|54.79|55.12|54.72|10
1740494060000|2025-02-25 14:34:20|55.13|54.73|55.09|54.69|55.13|54.73|55.07|54.67|9
1740494070000|2025-02-25 14:34:30|55.1|54.7|55.18|54.78|55.18|54.78|55.1|54.7|8
1740494080000|2025-02-25 14:34:40|55.19|54.79|55.21|54.81|55.21|54.81|55.19|54.79|4
1740494090000|2025-02-25 14:34:50|55.2|54.8|55.13|54.73|55.21|54.81|55.12|54.72|13
1740494100000|2025-02-25 14:35:00|55.14|54.74|55.2|54.8|55.21|54.81|55.14|54.74|8
1740494110000|2025-02-25 14:35:10|55.15|54.75|55.13|54.73|55.16|54.76|55.12|54.72|9
1740494120000|2025-02-25 14:35:20|55.09|54.69|55.07|54.67|55.12|54.72|55.07|54.67|12
1740494130000|2025-02-25 14:35:30|55.06|54.66|55.03|54.63|55.06|54.66|55|54.6|5
1740494140000|2025-02-25 14:35:40|55.02|54.62|55.03|54.63|55.04|54.64|54.9|54.5|11
1740494150000|2025-02-25 14:35:50|55.02|54.62|54.94|54.54|55.03|54.63|54.92|54.52|13
1740494160000|2025-02-25 14:36:00|54.95|54.55|54.93|54.53|54.95|54.55|54.91|54.51|4
1740494170000|2025-02-25 14:36:10|54.94|54.54|55.02|54.62|55.02|54.62|54.94|54.54|8
1740494180000|2025-02-25 14:36:20|55.05|54.65|55.04|54.64|55.05|54.65|54.99|54.59|6
1740494190000|2025-02-25 14:36:30|54.99|54.59|55.06|54.66|55.06|54.66|54.99|54.59|7
1740494200000|2025-02-25 14:36:40|55.07|54.67|55.04|54.64|55.08|54.68|55.03|54.63|8
1740494210000|2025-02-25 14:36:50|55.03|54.63|55|54.6|55.07|54.67|55|54.6|7
1740494220000|2025-02-25 14:37:00|55.01|54.61|55.02|54.62|55.03|54.63|55|54.6|6
1740494230000|2025-02-25 14:37:10|54.99|54.59|54.9|54.5|54.99|54.59|54.9|54.5|10
1740494240000|2025-02-25 14:37:20|54.92|54.52|54.9|54.5|54.92|54.52|54.85|54.45|9
1740494250000|2025-02-25 14:37:30|54.91|54.51|54.83|54.43|54.91|54.51|54.83|54.43|8
1740494260000|2025-02-25 14:37:40|54.84|54.44|54.8|54.4|54.86|54.46|54.79|54.39|7
1740494270000|2025-02-25 14:37:50|54.81|54.41|54.83|54.43|54.83|54.43|54.81|54.41|3
1740494280000|2025-02-25 14:38:00|54.84|54.44|54.82|54.42|54.84|54.44|54.79|54.39|5
1740494290000|2025-02-25 14:38:10|54.83|54.43|54.82|54.42|54.83|54.43|54.81|54.41|3
1740494300000|2025-02-25 14:38:20|54.83|54.43|54.81|54.41|54.83|54.43|54.79|54.39|6
1740494310000|2025-02-25 14:38:30|54.82|54.42|54.83|54.43|54.85|54.45|54.81|54.41|8
1740494320000|2025-02-25 14:38:40|54.79|54.39|54.66|54.26|54.79|54.39|54.66|54.26|10
1740494330000|2025-02-25 14:38:50|54.69|54.29|54.72|54.32|54.72|54.32|54.69|54.29|4
1740494340000|2025-02-25 14:39:00|54.73|54.33|54.72|54.32|54.76|54.36|54.7|54.3|7
1740494350000|2025-02-25 14:39:10|54.73|54.33|54.66|54.26|54.74|54.34|54.66|54.26|8
1740494360000|2025-02-25 14:39:20|54.67|54.27|54.73|54.33|54.73|54.33|54.67|54.27|7
1740494370000|2025-02-25 14:39:30|54.74|54.34|54.72|54.32|54.74|54.34|54.7|54.3|4
1740494380000|2025-02-25 14:39:40|54.71|54.31|54.71|54.31|54.71|54.31|54.7|54.3|3
1740494390000|2025-02-25 14:39:50|54.72|54.32|54.71|54.31|54.72|54.32|54.7|54.3|4
1740494400000|2025-02-25 14:40:00|54.74|54.34|54.61|54.21|54.74|54.34|54.61|54.21|9
1740494410000|2025-02-25 14:40:10|54.62|54.22|54.63|54.23|54.63|54.23|54.61|54.21|7
1740494420000|2025-02-25 14:40:20|54.62|54.22|54.62|54.22|54.64|54.24|54.61|54.21|7
1740494430000|2025-02-25 14:40:30|54.63|54.23|54.52|54.12|54.64|54.24|54.52|54.12|9
1740494440000|2025-02-25 14:40:40|54.53|54.13|54.53|54.13|54.6|54.2|54.53|54.13|14
1740494450000|2025-02-25 14:40:50|54.54|54.14|54.62|54.22|54.63|54.23|54.54|54.14|10
1740494460000|2025-02-25 14:41:00|54.55|54.15|54.62|54.22|54.63|54.23|54.55|54.15|15
1740494470000|2025-02-25 14:41:10|54.61|54.21|54.53|54.13|54.61|54.21|54.53|54.13|7
1740494480000|2025-02-25 14:41:20|54.54|54.14|54.54|54.14|54.56|54.16|54.5|54.1|12
1740494490000|2025-02-25 14:41:30|54.55|54.15|54.54|54.14|54.55|54.15|54.53|54.13|6
1740494500000|2025-02-25 14:41:40|54.53|54.13|54.52|54.12|54.54|54.14|54.51|54.11|6
1740494510000|2025-02-25 14:41:50|54.53|54.13|54.56|54.16|54.56|54.16|54.53|54.13|4
1740494520000|2025-02-25 14:42:00|54.57|54.17|54.63|54.23|54.63|54.23|54.57|54.17|6
1740494530000|2025-02-25 14:42:10|54.65|54.25|54.62|54.22|54.67|54.27|54.6|54.2|9
1740494540000|2025-02-25 14:42:20|54.63|54.23|54.67|54.27|54.67|54.27|54.63|54.23|5
1740494550000|2025-02-25 14:42:30|54.66|54.26|54.61|54.21|54.67|54.27|54.6|54.2|11
1740494560000|2025-02-25 14:42:40|54.62|54.22|54.55|54.15|54.63|54.23|54.55|54.15|6
1740494570000|2025-02-25 14:42:50|54.56|54.16|54.52|54.12|54.57|54.17|54.5|54.1|5
1740494580000|2025-02-25 14:43:00|54.53|54.13|54.62|54.22|54.62|54.22|54.52|54.12|8
1740494590000|2025-02-25 14:43:10|54.59|54.19|54.59|54.19|54.59|54.19|54.54|54.14|7
1740494600000|2025-02-25 14:43:20|54.6|54.2|54.63|54.23|54.63|54.23|54.6|54.2|6
1740494610000|2025-02-25 14:43:30|54.64|54.24|54.62|54.22|54.65|54.25|54.62|54.22|7
1740494620000|2025-02-25 14:43:40|54.63|54.23|54.63|54.23|54.64|54.24|54.63|54.23|3
1740494630000|2025-02-25 14:43:50|54.64|54.24|54.54|54.14|54.64|54.24|54.54|54.14|7
1740494640000|2025-02-25 14:44:00|54.55|54.15|54.53|54.13|54.59|54.19|54.51|54.11|11
1740494650000|2025-02-25 14:44:10|54.52|54.12|54.54|54.14|54.54|54.14|54.52|54.12|5
1740494660000|2025-02-25 14:44:20|54.55|54.15|54.55|54.15|54.61|54.21|54.51|54.11|11
1740494670000|2025-02-25 14:44:30|54.5|54.1|54.54|54.14|54.63|54.23|54.5|54.1|13
1740494680000|2025-02-25 14:44:40|54.56|54.16|54.55|54.15|54.63|54.23|54.51|54.11|12
1740494690000|2025-02-25 14:44:50|54.54|54.14|54.61|54.21|54.61|54.21|54.5|54.1|11
1740494700000|2025-02-25 14:45:00|54.6|54.2|54.51|54.11|54.62|54.22|54.51|54.11|11
1740494710000|2025-02-25 14:45:10|54.5|54.1|54.41|54.01|54.5|54.1|54.41|54.01|12
1740494720000|2025-02-25 14:45:20|54.42|54.02|54.42|54.02|54.42|54.02|54.42|54.02|1
1740494730000|2025-02-25 14:45:30|54.43|54.03|54.39|53.99|54.45|54.05|54.38|53.98|7
1740494740000|2025-02-25 14:45:40|54.4|54|54.42|54.02|54.42|54.02|54.4|54|5
1740494750000|2025-02-25 14:45:50|54.43|54.03|54.48|54.08|54.48|54.08|54.39|53.99|11
1740494760000|2025-02-25 14:46:00|54.49|54.09|54.52|54.12|54.52|54.12|54.49|54.09|4
1740494770000|2025-02-25 14:46:10|54.53|54.13|54.53|54.13|54.6|54.2|54.53|54.13|8
1740494780000|2025-02-25 14:46:20|54.54|54.14|54.52|54.12|54.58|54.18|54.51|54.11|7
1740494790000|2025-02-25 14:46:30|54.53|54.13|54.55|54.15|54.55|54.15|54.5|54.1|9
1740494800000|2025-02-25 14:46:40|54.58|54.18|54.53|54.13|54.61|54.21|54.53|54.13|10
1740494810000|2025-02-25 14:46:50|54.54|54.14|54.51|54.11|54.55|54.15|54.5|54.1|4
1740494820000|2025-02-25 14:47:00|54.52|54.12|54.45|54.05|54.52|54.12|54.43|54.03|14
1740494830000|2025-02-25 14:47:10|54.41|54.01|54.44|54.04|54.44|54.04|54.41|54.01|6
1740494840000|2025-02-25 14:47:20|54.45|54.05|54.43|54.03|54.47|54.07|54.4|54|7
1740494850000|2025-02-25 14:47:30|54.42|54.02|54.43|54.03|54.43|54.03|54.41|54.01|8
1740494860000|2025-02-25 14:47:40|54.38|53.98|54.33|53.93|54.39|53.99|54.33|53.93|5
1740494870000|2025-02-25 14:47:50|54.32|53.92|54.25|53.85|54.33|53.93|54.24|53.84|5
1740494880000|2025-02-25 14:48:00|54.24|53.84|54.31|53.91|54.32|53.92|54.23|53.83|10
1740494890000|2025-02-25 14:48:10|54.3|53.9|54.32|53.92|54.32|53.92|54.3|53.9|5
1740494900000|2025-02-25 14:48:20|54.3|53.9|54.32|53.92|54.34|53.94|54.29|53.89|8
1740494910000|2025-02-25 14:48:30|54.33|53.93|54.31|53.91|54.33|53.93|54.3|53.9|4
1740494920000|2025-02-25 14:48:40|54.3|53.9|54.3|53.9|54.3|53.9|54.3|53.9|1
1740494930000|2025-02-25 14:48:50|54.29|53.89|54.3|53.9|54.31|53.91|54.28|53.88|8
1740494940000|2025-02-25 14:49:00|54.31|53.91|54.35|53.95|54.35|53.95|54.29|53.89|6
1740494950000|2025-02-25 14:49:10|54.3|53.9|54.31|53.91|54.32|53.92|54.3|53.9|4
1740494960000|2025-02-25 14:49:20|54.3|53.9|54.32|53.92|54.32|53.92|54.3|53.9|5
1740494970000|2025-02-25 14:49:30|54.31|53.91|54.31|53.91|54.32|53.92|54.3|53.9|5
1740494980000|2025-02-25 14:49:40|54.32|53.92|54.31|53.91|54.32|53.92|54.29|53.89|6
1740494990000|2025-02-25 14:49:50|54.34|53.94|54.31|53.91|54.35|53.95|54.28|53.88|8
1740495000000|2025-02-25 14:50:00|54.32|53.92|54.3|53.9|54.33|53.93|54.3|53.9|5
1740495010000|2025-02-25 14:50:10|54.31|53.91|54.3|53.9|54.31|53.91|54.29|53.89|7
1740495020000|2025-02-25 14:50:20|54.29|53.89|54.3|53.9|54.3|53.9|54.28|53.88|4
1740495030000|2025-02-25 14:50:30|54.28|53.88|54.22|53.82|54.28|53.88|54.2|53.8|8
1740495040000|2025-02-25 14:50:40|54.2|53.8|54.21|53.81|54.21|53.81|54.2|53.8|4
1740495050000|2025-02-25 14:50:50|54.22|53.82|54.22|53.82|54.31|53.91|54.19|53.79|11
1740495060000|2025-02-25 14:51:00|54.23|53.83|54.23|53.83|54.26|53.86|54.21|53.81|7
1740495070000|2025-02-25 14:51:10|54.24|53.84|54.2|53.8|54.24|53.84|54.18|53.78|9
1740495080000|2025-02-25 14:51:20|54.21|53.81|54.2|53.8|54.24|53.84|54.18|53.78|7
1740495090000|2025-02-25 14:51:30|54.21|53.81|54.22|53.82|54.22|53.82|54.2|53.8|4
1740495100000|2025-02-25 14:51:40|54.19|53.79|54.22|53.82|54.27|53.87|54.19|53.79|7
1740495110000|2025-02-25 14:51:50|54.21|53.81|54.23|53.83|54.23|53.83|54.21|53.81|5
1740495120000|2025-02-25 14:52:00|54.21|53.81|54.21|53.81|54.21|53.81|54.19|53.79|7
1740495130000|2025-02-25 14:52:10|54.19|53.79|54.1|53.7|54.2|53.8|54.1|53.7|8
1740495140000|2025-02-25 14:52:20|54.11|53.71|54.11|53.71|54.13|53.73|54.11|53.71|4
1740495150000|2025-02-25 14:52:30|54.12|53.72|53.99|53.59|54.12|53.72|53.98|53.58|8
1740495160000|2025-02-25 14:52:40|54|53.6|54.06|53.66|54.06|53.66|53.98|53.58|8
1740495170000|2025-02-25 14:52:50|54.1|53.7|54.12|53.72|54.2|53.8|54.1|53.7|8
1740495180000|2025-02-25 14:53:00|54.13|53.73|54.11|53.71|54.13|53.73|54.09|53.69|7
1740495190000|2025-02-25 14:53:10|54.09|53.69|54.09|53.69|54.09|53.69|54.04|53.64|10
1740495200000|2025-02-25 14:53:20|54.1|53.7|54.21|53.81|54.28|53.88|54.09|53.69|13
1740495210000|2025-02-25 14:53:30|54.2|53.8|54.15|53.75|54.2|53.8|54.13|53.73|9
1740495220000|2025-02-25 14:53:40|54.14|53.74|54.1|53.7|54.15|53.75|54.08|53.68|8
1740495230000|2025-02-25 14:53:50|54.08|53.68|54.14|53.74|54.15|53.75|54.08|53.68|10
1740495240000|2025-02-25 14:54:00|54.15|53.75|54.12|53.72|54.15|53.75|54.1|53.7|6
1740495250000|2025-02-25 14:54:10|54.13|53.73|54.16|53.76|54.17|53.77|54.13|53.73|9
1740495260000|2025-02-25 14:54:20|54.17|53.77|54.2|53.8|54.23|53.83|54.15|53.75|11
1740495270000|2025-02-25 14:54:30|54.21|53.81|54.22|53.82|54.22|53.82|54.19|53.79|8
1740495280000|2025-02-25 14:54:40|54.21|53.81|54.21|53.81|54.22|53.82|54.21|53.81|3
1740495290000|2025-02-25 14:54:50|54.18|53.78|54.2|53.8|54.21|53.81|54.18|53.78|7
1740495300000|2025-02-25 14:55:00|54.21|53.81|54.26|53.86|54.26|53.86|54.16|53.76|11
1740495310000|2025-02-25 14:55:10|54.25|53.85|54.28|53.88|54.3|53.9|54.21|53.81|14
1740495320000|2025-02-25 14:55:20|54.29|53.89|54.35|53.95|54.35|53.95|54.29|53.89|5
1740495330000|2025-02-25 14:55:30|54.37|53.97|54.4|54|54.4|54|54.37|53.97|6
1740495340000|2025-02-25 14:55:40|54.39|53.99|54.42|54.02|54.42|54.02|54.39|53.99|4
1740495350000|2025-02-25 14:55:50|54.38|53.98|54.32|53.92|54.38|53.98|54.29|53.89|7
1740495360000|2025-02-25 14:56:00|54.29|53.89|54.23|53.83|54.29|53.89|54.21|53.81|9
1740495370000|2025-02-25 14:56:10|54.24|53.84|54.22|53.82|54.24|53.84|54.22|53.82|2
1740495380000|2025-02-25 14:56:20|54.23|53.83|54.32|53.92|54.34|53.94|54.23|53.83|8
1740495390000|2025-02-25 14:56:30|54.33|53.93|54.39|53.99|54.43|54.03|54.28|53.88|9
1740495400000|2025-02-25 14:56:40|54.34|53.94|54.29|53.89|54.36|53.96|54.28|53.88|19
1740495410000|2025-02-25 14:56:50|54.28|53.88|54.27|53.87|54.28|53.88|54.27|53.87|2
1740495420000|2025-02-25 14:57:00|54.26|53.86|54.26|53.86|54.29|53.89|54.26|53.86|5
1740495430000|2025-02-25 14:57:10|54.27|53.87|54.27|53.87|54.29|53.89|54.25|53.85|7
1740495440000|2025-02-25 14:57:20|54.28|53.88|54.28|53.88|54.33|53.93|54.28|53.88|12
1740495450000|2025-02-25 14:57:30|54.3|53.9|54.3|53.9|54.31|53.91|54.27|53.87|9
1740495460000|2025-02-25 14:57:40|54.31|53.91|54.32|53.92|54.32|53.92|54.28|53.88|6
1740495470000|2025-02-25 14:57:50|54.34|53.94|54.31|53.91|54.34|53.94|54.31|53.91|2
1740495480000|2025-02-25 14:58:00|54.3|53.9|54.29|53.89|54.31|53.91|54.27|53.87|11
1740495490000|2025-02-25 14:58:10|54.3|53.9|54.3|53.9|54.31|53.91|54.28|53.88|6
1740495500000|2025-02-25 14:58:20|54.27|53.87|54.29|53.89|54.29|53.89|54.27|53.87|3
1740495510000|2025-02-25 14:58:30|54.27|53.87|54.26|53.86|54.29|53.89|54.26|53.86|5
1740495520000|2025-02-25 14:58:40|54.23|53.83|54.2|53.8|54.24|53.84|54.2|53.8|4
1740495530000|2025-02-25 14:58:50|54.19|53.79|54.2|53.8|54.21|53.81|54.19|53.79|9
1740495540000|2025-02-25 14:59:00|54.18|53.78|54.26|53.86|54.26|53.86|54.18|53.78|6
1740495550000|2025-02-25 14:59:10|54.29|53.89|54.27|53.87|54.29|53.89|54.27|53.87|2
1740495560000|2025-02-25 14:59:20|54.29|53.89|54.28|53.88|54.29|53.89|54.28|53.88|6
1740495570000|2025-02-25 14:59:30|54.31|53.91|54.3|53.9|54.31|53.91|54.28|53.88|5
1740495580000|2025-02-25 14:59:40|54.29|53.89|54.29|53.89|54.29|53.89|54.27|53.87|4
1740495590000|2025-02-25 14:59:50|54.28|53.88|54.27|53.87|54.28|53.88|54.26|53.86|3
1740495600000|2025-02-25 15:00:00|54.26|53.86|54.19|53.79|54.26|53.86|54.19|53.79|11
1740495610000|2025-02-25 15:00:10|54.2|53.8|54.21|53.81|54.26|53.86|54.2|53.8|6
1740495620000|2025-02-25 15:00:20|54.2|53.8|54.2|53.8|54.29|53.89|54.19|53.79|11
1740495630000|2025-02-25 15:00:30|54.21|53.81|54.23|53.83|54.27|53.87|54.2|53.8|13
1740495640000|2025-02-25 15:00:40|54.24|53.84|54.17|53.77|54.25|53.85|54.14|53.74|8
1740495650000|2025-02-25 15:00:50|54.2|53.8|54.12|53.72|54.2|53.8|54.11|53.71|6
1740495670000|2025-02-25 15:01:10|54.1|53.7|54.08|53.68|54.11|53.71|54.07|53.67|6
1740495680000|2025-02-25 15:01:20|54.09|53.69|54.14|53.74|54.14|53.74|54.08|53.68|6
1740495690000|2025-02-25 15:01:30|54.15|53.75|54.17|53.77|54.23|53.83|54.15|53.75|8
1740495700000|2025-02-25 15:01:40|54.18|53.78|54.19|53.79|54.19|53.79|54.18|53.78|4
1740495710000|2025-02-25 15:01:50|54.2|53.8|54.28|53.88|54.28|53.88|54.2|53.8|6
1740495720000|2025-02-25 15:02:00|54.31|53.91|54.4|54|54.4|54|54.3|53.9|12
1740495730000|2025-02-25 15:02:10|54.42|54.02|54.41|54.01|54.44|54.04|54.38|53.98|13
1740495740000|2025-02-25 15:02:20|54.4|54|54.43|54.03|54.43|54.03|54.36|53.96|8
1740495750000|2025-02-25 15:02:30|54.44|54.04|54.46|54.06|54.46|54.06|54.41|54.01|10
1740495760000|2025-02-25 15:02:40|54.45|54.05|54.45|54.05|54.47|54.07|54.45|54.05|4
1740495770000|2025-02-25 15:02:50|54.46|54.06|54.57|54.17|54.57|54.17|54.44|54.04|11
1740495780000|2025-02-25 15:03:00|54.55|54.15|54.55|54.15|54.55|54.15|54.46|54.06|11
1740495790000|2025-02-25 15:03:10|54.54|54.14|54.47|54.07|54.54|54.14|54.47|54.07|8
1740495800000|2025-02-25 15:03:20|54.48|54.08|54.46|54.06|54.49|54.09|54.43|54.03|9
1740495810000|2025-02-25 15:03:30|54.45|54.05|54.38|53.98|54.46|54.06|54.38|53.98|6
1740495820000|2025-02-25 15:03:40|54.39|53.99|54.47|54.07|54.48|54.08|54.39|53.99|8
1740495830000|2025-02-25 15:03:50|54.48|54.08|54.6|54.2|54.62|54.22|54.48|54.08|7
1740495840000|2025-02-25 15:04:00|54.63|54.23|54.58|54.18|54.64|54.24|54.58|54.18|11
1740495850000|2025-02-25 15:04:10|54.61|54.21|54.48|54.08|54.61|54.21|54.48|54.08|11
1740495860000|2025-02-25 15:04:20|54.49|54.09|54.48|54.08|54.5|54.1|54.47|54.07|4
1740495870000|2025-02-25 15:04:30|54.49|54.09|54.4|54|54.49|54.09|54.39|53.99|5
1740495880000|2025-02-25 15:04:40|54.41|54.01|54.37|53.97|54.41|54.01|54.36|53.96|10
1740495890000|2025-02-25 15:04:50|54.38|53.98|54.4|54|54.4|54|54.38|53.98|3
1740495900000|2025-02-25 15:05:00|54.34|53.94|54.44|54.04|54.44|54.04|54.34|53.94|9
1740495910000|2025-02-25 15:05:10|54.43|54.03|54.45|54.05|54.45|54.05|54.36|53.96|12
1740495920000|2025-02-25 15:05:20|54.46|54.06|54.37|53.97|54.47|54.07|54.36|53.96|10
1740495930000|2025-02-25 15:05:30|54.38|53.98|54.38|53.98|54.4|54|54.36|53.96|7
1740495940000|2025-02-25 15:05:40|54.39|53.99|54.29|53.89|54.39|53.99|54.28|53.88|8
1740495950000|2025-02-25 15:05:50|54.28|53.88|54.28|53.88|54.28|53.88|54.24|53.84|6
1740495960000|2025-02-25 15:06:00|54.27|53.87|54.29|53.89|54.37|53.97|54.27|53.87|9
1740495970000|2025-02-25 15:06:10|54.3|53.9|54.31|53.91|54.31|53.91|54.28|53.88|9
1740495980000|2025-02-25 15:06:20|54.32|53.92|54.41|54.01|54.41|54.01|54.31|53.91|9
1740495990000|2025-02-25 15:06:30|54.42|54.02|54.45|54.05|54.45|54.05|54.42|54.02|4
1740496000000|2025-02-25 15:06:40|54.46|54.06|54.41|54.01|54.47|54.07|54.41|54.01|10
1740496010000|2025-02-25 15:06:50|54.42|54.02|54.45|54.05|54.45|54.05|54.42|54.02|4
1740496020000|2025-02-25 15:07:00|54.43|54.03|54.37|53.97|54.46|54.06|54.37|53.97|8
1740496030000|2025-02-25 15:07:10|54.38|53.98|54.33|53.93|54.4|54|54.33|53.93|8
1740496040000|2025-02-25 15:07:20|54.34|53.94|54.28|53.88|54.36|53.96|54.28|53.88|6
1740496050000|2025-02-25 15:07:30|54.29|53.89|54.34|53.94|54.34|53.94|54.29|53.89|10
1740496060000|2025-02-25 15:07:40|54.36|53.96|54.33|53.93|54.38|53.98|54.31|53.91|7
1740496070000|2025-02-25 15:07:50|54.34|53.94|54.33|53.93|54.34|53.94|54.33|53.93|6
1740496080000|2025-02-25 15:08:00|54.34|53.94|54.39|53.99|54.39|53.99|54.33|53.93|5
1740496090000|2025-02-25 15:08:10|54.4|54|54.39|53.99|54.43|54.03|54.35|53.95|8
1740496100000|2025-02-25 15:08:20|54.4|54|54.36|53.96|54.4|54|54.32|53.92|10
1740496110000|2025-02-25 15:08:30|54.37|53.97|54.35|53.95|54.39|53.99|54.35|53.95|6
1740496120000|2025-02-25 15:08:40|54.36|53.96|54.29|53.89|54.39|53.99|54.28|53.88|12
1740496130000|2025-02-25 15:08:50|54.3|53.9|54.32|53.92|54.32|53.92|54.3|53.9|3
1740496140000|2025-02-25 15:09:00|54.28|53.88|54.34|53.94|54.34|53.94|54.28|53.88|7
1740496150000|2025-02-25 15:09:10|54.29|53.89|54.26|53.86|54.31|53.91|54.23|53.83|10
1740496160000|2025-02-25 15:09:20|54.27|53.87|54.31|53.91|54.31|53.91|54.27|53.87|5
1740496170000|2025-02-25 15:09:30|54.32|53.92|54.25|53.85|54.33|53.93|54.25|53.85|5
1740496180000|2025-02-25 15:09:40|54.26|53.86|54.39|53.99|54.39|53.99|54.26|53.86|9
1740496190000|2025-02-25 15:09:50|54.4|54|54.39|53.99|54.4|54|54.37|53.97|3
1740496210000|2025-02-25 15:10:10|54.45|54.05|54.46|54.06|54.46|54.06|54.43|54.03|5
1740496220000|2025-02-25 15:10:20|54.47|54.07|54.45|54.05|54.47|54.07|54.39|53.99|11
1740496230000|2025-02-25 15:10:30|54.36|53.96|54.4|54|54.4|54|54.36|53.96|5
1740496240000|2025-02-25 15:10:40|54.37|53.97|54.33|53.93|54.39|53.99|54.32|53.92|6
1740496250000|2025-02-25 15:10:50|54.34|53.94|54.31|53.91|54.34|53.94|54.28|53.88|7
1740496260000|2025-02-25 15:11:00|54.32|53.92|54.25|53.85|54.32|53.92|54.22|53.82|10
1740496270000|2025-02-25 15:11:10|54.18|53.78|54.19|53.79|54.19|53.79|54.17|53.77|5
1740496280000|2025-02-25 15:11:20|54.16|53.76|54.15|53.75|54.16|53.76|54.12|53.72|7
1740496290000|2025-02-25 15:11:30|54.14|53.74|54.18|53.78|54.19|53.79|54.11|53.71|10
1740496300000|2025-02-25 15:11:40|54.17|53.77|54.12|53.72|54.19|53.79|54.12|53.72|6
1740496310000|2025-02-25 15:11:50|54.13|53.73|54.2|53.8|54.2|53.8|54.13|53.73|8
1740496320000|2025-02-25 15:12:00|54.17|53.77|54.27|53.87|54.27|53.87|54.17|53.77|10
1740496330000|2025-02-25 15:12:10|54.3|53.9|54.33|53.93|54.33|53.93|54.28|53.88|8
1740496340000|2025-02-25 15:12:20|54.35|53.95|54.41|54.01|54.41|54.01|54.35|53.95|4
1740496360000|2025-02-25 15:12:40|54.42|54.02|54.4|54|54.42|54.02|54.38|53.98|4
1740496370000|2025-02-25 15:12:50|54.41|54.01|54.36|53.96|54.41|54.01|54.36|53.96|8
1740496380000|2025-02-25 15:13:00|54.32|53.92|54.29|53.89|54.33|53.93|54.28|53.88|10
1740496390000|2025-02-25 15:13:10|54.31|53.91|54.35|53.95|54.35|53.95|54.29|53.89|11
1740496400000|2025-02-25 15:13:20|54.38|53.98|54.4|54|54.4|54|54.38|53.98|5
1740496410000|2025-02-25 15:13:30|54.41|54.01|54.41|54.01|54.41|54.01|54.41|54.01|1
1740496420000|2025-02-25 15:13:40|54.38|53.98|54.33|53.93|54.41|54.01|54.33|53.93|10
1740496430000|2025-02-25 15:13:50|54.32|53.92|54.34|53.94|54.35|53.95|54.32|53.92|6
1740496440000|2025-02-25 15:14:00|54.32|53.92|54.28|53.88|54.33|53.93|54.27|53.87|8
1740496450000|2025-02-25 15:14:10|54.22|53.82|54.23|53.83|54.24|53.84|54.22|53.82|6
1740496460000|2025-02-25 15:14:20|54.24|53.84|54.22|53.82|54.24|53.84|54.22|53.82|6
1740496470000|2025-02-25 15:14:30|54.23|53.83|54.24|53.84|54.25|53.85|54.22|53.82|11
1740496480000|2025-02-25 15:14:40|54.25|53.85|54.19|53.79|54.25|53.85|54.19|53.79|6
1740496490000|2025-02-25 15:14:50|54.2|53.8|54.22|53.82|54.22|53.82|54.2|53.8|3
1740496500000|2025-02-25 15:15:00|54.24|53.84|54.4|54|54.4|54|54.24|53.84|9
1740496510000|2025-02-25 15:15:10|54.41|54.01|54.42|54.02|54.43|54.03|54.38|53.98|7
1740496520000|2025-02-25 15:15:20|54.39|53.99|54.4|54|54.44|54.04|54.39|53.99|9
1740496530000|2025-02-25 15:15:30|54.41|54.01|54.39|53.99|54.42|54.02|54.39|53.99|5
1740496540000|2025-02-25 15:15:40|54.4|54|54.36|53.96|54.41|54.01|54.34|53.94|13
1740496550000|2025-02-25 15:15:50|54.37|53.97|54.38|53.98|54.39|53.99|54.29|53.89|15
1740496570000|2025-02-25 15:16:10|54.49|54.09|54.51|54.11|54.52|54.12|54.49|54.09|6
1740496580000|2025-02-25 15:16:20|54.52|54.12|54.4|54|54.52|54.12|54.38|53.98|9
1740496590000|2025-02-25 15:16:30|54.41|54.01|54.33|53.93|54.42|54.02|54.32|53.92|9
1740496600000|2025-02-25 15:16:40|54.36|53.96|54.33|53.93|54.36|53.96|54.25|53.85|12
1740496610000|2025-02-25 15:16:50|54.23|53.83|54.25|53.85|54.31|53.91|54.23|53.83|11
1740496620000|2025-02-25 15:17:00|54.28|53.88|54.22|53.82|54.28|53.88|54.16|53.76|15
1740496630000|2025-02-25 15:17:10|54.21|53.81|54.11|53.71|54.21|53.81|54.08|53.68|14
1740496640000|2025-02-25 15:17:20|54.1|53.7|54.18|53.78|54.18|53.78|54.1|53.7|8
1740496650000|2025-02-25 15:17:30|54.21|53.81|54.13|53.73|54.21|53.81|54.12|53.72|8
1740496660000|2025-02-25 15:17:40|54.14|53.74|54.12|53.72|54.14|53.74|54.12|53.72|4
1740496670000|2025-02-25 15:17:50|54.14|53.74|54.12|53.72|54.14|53.74|54.12|53.72|3
1740496680000|2025-02-25 15:18:00|54.13|53.73|54.21|53.81|54.23|53.83|54.13|53.73|13
1740496690000|2025-02-25 15:18:10|54.22|53.82|54.21|53.81|54.22|53.82|54.19|53.79|5
1740496700000|2025-02-25 15:18:20|54.15|53.75|54.16|53.76|54.16|53.76|54.09|53.69|10
1740496710000|2025-02-25 15:18:30|54.18|53.78|54.3|53.9|54.3|53.9|54.18|53.78|11
1740496720000|2025-02-25 15:18:40|54.31|53.91|54.18|53.78|54.31|53.91|54.17|53.77|9
1740496730000|2025-02-25 15:18:50|54.19|53.79|54.23|53.83|54.23|53.83|54.15|53.75|10
1740496740000|2025-02-25 15:19:00|54.22|53.82|54.28|53.88|54.3|53.9|54.21|53.81|13
1740496750000|2025-02-25 15:19:10|54.29|53.89|54.23|53.83|54.31|53.91|54.23|53.83|7
1740496770000|2025-02-25 15:19:30|54.12|53.72|54.11|53.71|54.26|53.86|54.1|53.7|10
1740496780000|2025-02-25 15:19:40|54.12|53.72|54.11|53.71|54.12|53.72|54.09|53.69|7
1740496790000|2025-02-25 15:19:50|54.12|53.72|54.13|53.73|54.13|53.73|54.12|53.72|2
1740496800000|2025-02-25 15:20:00|54.14|53.74|54.1|53.7|54.22|53.82|54.1|53.7|10
1740496810000|2025-02-25 15:20:10|54.11|53.71|54.14|53.74|54.14|53.74|54.09|53.69|10
1740496820000|2025-02-25 15:20:20|54.15|53.75|54.12|53.72|54.15|53.75|54.12|53.72|7
1740496830000|2025-02-25 15:20:30|54.13|53.73|54.03|53.63|54.13|53.73|54|53.6|11
1740496840000|2025-02-25 15:20:40|54.04|53.64|54.05|53.65|54.06|53.66|54.04|53.64|4
1740496850000|2025-02-25 15:20:50|53.99|53.59|54|53.6|54.01|53.61|53.99|53.59|10
1740496860000|2025-02-25 15:21:00|54.01|53.61|54.03|53.63|54.1|53.7|54.01|53.61|12
1740496870000|2025-02-25 15:21:10|54.02|53.62|54.06|53.66|54.12|53.72|54.02|53.62|11
1740496880000|2025-02-25 15:21:20|54.07|53.67|54.03|53.63|54.12|53.72|53.99|53.59|15
1740496890000|2025-02-25 15:21:30|54.02|53.62|53.98|53.58|54.02|53.62|53.95|53.55|9
1740496900000|2025-02-25 15:21:40|53.99|53.59|53.97|53.57|54.03|53.63|53.96|53.56|16
1740496910000|2025-02-25 15:21:50|53.96|53.56|53.92|53.52|53.96|53.56|53.88|53.48|13
1740496920000|2025-02-25 15:22:00|53.96|53.56|53.92|53.52|53.98|53.58|53.92|53.52|13
1740496930000|2025-02-25 15:22:10|53.91|53.51|53.93|53.53|53.95|53.55|53.89|53.49|12
1740496940000|2025-02-25 15:22:20|53.94|53.54|53.95|53.55|53.95|53.55|53.93|53.53|9
1740496950000|2025-02-25 15:22:30|53.94|53.54|53.94|53.54|53.95|53.55|53.91|53.51|8
1740496960000|2025-02-25 15:22:40|53.95|53.55|53.93|53.53|53.96|53.56|53.93|53.53|7
1740496970000|2025-02-25 15:22:50|53.95|53.55|54.1|53.7|54.1|53.7|53.95|53.55|12
1740496980000|2025-02-25 15:23:00|54.09|53.69|54.21|53.81|54.22|53.82|54.09|53.69|12
1740496990000|2025-02-25 15:23:10|54.2|53.8|54.2|53.8|54.21|53.81|54.2|53.8|3
1740497000000|2025-02-25 15:23:20|54.21|53.81|54.25|53.85|54.25|53.85|54.2|53.8|9
1740497010000|2025-02-25 15:23:30|54.23|53.83|54.31|53.91|54.31|53.91|54.17|53.77|11
1740497020000|2025-02-25 15:23:40|54.3|53.9|54.32|53.92|54.33|53.93|54.3|53.9|8
1740497030000|2025-02-25 15:23:50|54.33|53.93|54.31|53.91|54.33|53.93|54.28|53.88|8
1740497040000|2025-02-25 15:24:00|54.34|53.94|54.32|53.92|54.34|53.94|54.31|53.91|9
1740497050000|2025-02-25 15:24:10|54.33|53.93|54.3|53.9|54.36|53.96|54.3|53.9|9
1740497060000|2025-02-25 15:24:20|54.29|53.89|54.32|53.92|54.32|53.92|54.29|53.89|4
1740497070000|2025-02-25 15:24:30|54.31|53.91|54.28|53.88|54.31|53.91|54.24|53.84|15
1740497080000|2025-02-25 15:24:40|54.31|53.91|54.22|53.82|54.31|53.91|54.2|53.8|10
1740497090000|2025-02-25 15:24:50|54.2|53.8|54.23|53.83|54.23|53.83|54.2|53.8|4
1740497100000|2025-02-25 15:25:00|54.24|53.84|54.12|53.72|54.24|53.84|54.12|53.72|16
1740497110000|2025-02-25 15:25:10|54.11|53.71|54.13|53.73|54.14|53.74|54.11|53.71|3
1740497120000|2025-02-25 15:25:20|54.12|53.72|54.23|53.83|54.24|53.84|54.12|53.72|12
1740497130000|2025-02-25 15:25:30|54.24|53.84|54.32|53.92|54.34|53.94|54.24|53.84|11
1740497140000|2025-02-25 15:25:40|54.31|53.91|54.34|53.94|54.35|53.95|54.31|53.91|6
1740497150000|2025-02-25 15:25:50|54.35|53.95|54.34|53.94|54.35|53.95|54.28|53.88|9
1740497160000|2025-02-25 15:26:00|54.31|53.91|54.37|53.97|54.47|54.07|54.31|53.91|14
1740497170000|2025-02-25 15:26:10|54.34|53.94|54.41|54.01|54.42|54.02|54.34|53.94|9
1740497180000|2025-02-25 15:26:20|54.43|54.03|54.5|54.1|54.5|54.1|54.42|54.02|8
1740497190000|2025-02-25 15:26:30|54.49|54.09|54.42|54.02|54.5|54.1|54.39|53.99|16
1740497200000|2025-02-25 15:26:40|54.41|54.01|54.39|53.99|54.43|54.03|54.38|53.98|8
1740497210000|2025-02-25 15:26:50|54.38|53.98|54.34|53.94|54.38|53.98|54.29|53.89|12
1740497220000|2025-02-25 15:27:00|54.36|53.96|54.52|54.12|54.52|54.12|54.35|53.95|13
1740497230000|2025-02-25 15:27:10|54.49|54.09|54.49|54.09|54.51|54.11|54.45|54.05|11
1740497240000|2025-02-25 15:27:20|54.5|54.1|54.42|54.02|54.5|54.1|54.4|54|10
1740497250000|2025-02-25 15:27:30|54.41|54.01|54.33|53.93|54.43|54.03|54.33|53.93|9
1740497260000|2025-02-25 15:27:40|54.35|53.95|54.29|53.89|54.36|53.96|54.28|53.88|7
1740497270000|2025-02-25 15:27:50|54.3|53.9|54.29|53.89|54.32|53.92|54.29|53.89|6
1740497280000|2025-02-25 15:28:00|54.31|53.91|54.29|53.89|54.33|53.93|54.24|53.84|13
1740497290000|2025-02-25 15:28:10|54.28|53.88|54.3|53.9|54.3|53.9|54.24|53.84|10
1740497300000|2025-02-25 15:28:20|54.31|53.91|54.29|53.89|54.31|53.91|54.24|53.84|8
1740497310000|2025-02-25 15:28:30|54.3|53.9|54.23|53.83|54.34|53.94|54.22|53.82|15
1740497320000|2025-02-25 15:28:40|54.24|53.84|54.19|53.79|54.28|53.88|54.19|53.79|8
1740497330000|2025-02-25 15:28:50|54.2|53.8|54.22|53.82|54.22|53.82|54.2|53.8|6
1740497340000|2025-02-25 15:29:00|54.19|53.79|54.16|53.76|54.2|53.8|54.12|53.72|13
1740497350000|2025-02-25 15:29:10|54.17|53.77|54.18|53.78|54.2|53.8|54.17|53.77|7
1740497360000|2025-02-25 15:29:20|54.17|53.77|54.15|53.75|54.28|53.88|54.09|53.69|19
1740497370000|2025-02-25 15:29:30|54.14|53.74|54.1|53.7|54.14|53.74|54.09|53.69|5
1740497380000|2025-02-25 15:29:40|54.11|53.71|54.12|53.72|54.12|53.72|54.11|53.71|2
1740497390000|2025-02-25 15:29:50|54.13|53.73|54.11|53.71|54.13|53.73|54.09|53.69|4
1740497400000|2025-02-25 15:30:00|54.12|53.72|54.12|53.72|54.19|53.79|54.12|53.72|12
1740497410000|2025-02-25 15:30:10|54.14|53.74|54.13|53.73|54.21|53.81|54.13|53.73|11
1740497420000|2025-02-25 15:30:20|54.12|53.72|54.11|53.71|54.14|53.74|54.08|53.68|11
1740497430000|2025-02-25 15:30:30|54.12|53.72|54.15|53.75|54.15|53.75|54.11|53.71|5
1740497440000|2025-02-25 15:30:40|54.14|53.74|54.11|53.71|54.14|53.74|54.07|53.67|9
1740497450000|2025-02-25 15:30:50|54.13|53.73|54|53.6|54.13|53.73|53.98|53.58|8
1740497460000|2025-02-25 15:31:00|53.99|53.59|53.97|53.57|54.01|53.61|53.94|53.54|10
1740497470000|2025-02-25 15:31:10|53.98|53.58|54.01|53.61|54.02|53.62|53.94|53.54|14
1740497480000|2025-02-25 15:31:20|53.96|53.56|53.97|53.57|54.01|53.61|53.92|53.52|14
1740497490000|2025-02-25 15:31:30|53.93|53.53|54|53.6|54.02|53.62|53.93|53.53|10
1740497500000|2025-02-25 15:31:40|54.01|53.61|54.01|53.61|54.04|53.64|53.99|53.59|7
1740497510000|2025-02-25 15:31:50|54|53.6|53.98|53.58|54.01|53.61|53.93|53.53|14
1740497520000|2025-02-25 15:32:00|54|53.6|53.96|53.56|54|53.6|53.93|53.53|16
1740497530000|2025-02-25 15:32:10|53.95|53.55|54.04|53.64|54.04|53.64|53.94|53.54|12
1740497540000|2025-02-25 15:32:20|54.03|53.63|54.12|53.72|54.12|53.72|54.03|53.63|8
1740497550000|2025-02-25 15:32:30|54.13|53.73|54.11|53.71|54.16|53.76|54.11|53.71|9
1740497560000|2025-02-25 15:32:40|54.12|53.72|54.12|53.72|54.14|53.74|54.07|53.67|10
1740497570000|2025-02-25 15:32:50|54.13|53.73|54.09|53.69|54.13|53.73|54.07|53.67|6
1740497580000|2025-02-25 15:33:00|54.1|53.7|53.95|53.55|54.1|53.7|53.95|53.55|20
1740497590000|2025-02-25 15:33:10|53.94|53.54|54.01|53.61|54.01|53.61|53.94|53.54|5
1740497600000|2025-02-25 15:33:20|54|53.6|54|53.6|54.01|53.61|53.99|53.59|6
1740497610000|2025-02-25 15:33:30|54.01|53.61|54.09|53.69|54.09|53.69|54.01|53.61|8
1740497620000|2025-02-25 15:33:40|54.1|53.7|54.11|53.71|54.11|53.71|54.08|53.68|6
1740497630000|2025-02-25 15:33:50|54.12|53.72|54.13|53.73|54.13|53.73|54.03|53.63|12
1740497640000|2025-02-25 15:34:00|54.12|53.72|54.1|53.7|54.13|53.73|54.1|53.7|6
1740497650000|2025-02-25 15:34:10|54.09|53.69|54.06|53.66|54.1|53.7|54.03|53.63|10
1740497660000|2025-02-25 15:34:20|54.07|53.67|54.1|53.7|54.11|53.71|54.07|53.67|6
1740497670000|2025-02-25 15:34:30|54.11|53.71|54.22|53.82|54.25|53.85|54.11|53.71|9
1740497680000|2025-02-25 15:34:40|54.21|53.81|54.1|53.7|54.21|53.81|54.09|53.69|19
1740497690000|2025-02-25 15:34:50|54.09|53.69|54.1|53.7|54.1|53.7|54.09|53.69|2
1740497700000|2025-02-25 15:35:00|54.13|53.73|54.09|53.69|54.13|53.73|54.08|53.68|10
1740497710000|2025-02-25 15:35:10|54.08|53.68|54.14|53.74|54.14|53.74|54.06|53.66|17
1740497720000|2025-02-25 15:35:20|54.15|53.75|54.23|53.83|54.23|53.83|54.12|53.72|16
1740497730000|2025-02-25 15:35:30|54.21|53.81|54.11|53.71|54.21|53.81|54.09|53.69|11
1740497740000|2025-02-25 15:35:40|54.12|53.72|54.12|53.72|54.12|53.72|54.09|53.69|8
1740497750000|2025-02-25 15:35:50|54.14|53.74|54.14|53.74|54.15|53.75|54.13|53.73|5
1740497760000|2025-02-25 15:36:00|54.11|53.71|54.22|53.82|54.24|53.84|54.04|53.64|15
1740497770000|2025-02-25 15:36:10|54.21|53.81|54.22|53.82|54.23|53.83|54.2|53.8|6
1740497780000|2025-02-25 15:36:20|54.21|53.81|54.24|53.84|54.24|53.84|54.2|53.8|7
1740497790000|2025-02-25 15:36:30|54.25|53.85|54.29|53.89|54.31|53.91|54.23|53.83|13
1740497800000|2025-02-25 15:36:40|54.3|53.9|54.3|53.9|54.35|53.95|54.3|53.9|9
1740497810000|2025-02-25 15:36:50|54.33|53.93|54.43|54.03|54.43|54.03|54.33|53.93|7
1740497820000|2025-02-25 15:37:00|54.42|54.02|54.53|54.13|54.53|54.13|54.41|54.01|10
1740497830000|2025-02-25 15:37:10|54.57|54.17|54.61|54.21|54.61|54.21|54.52|54.12|15
1740497840000|2025-02-25 15:37:20|54.6|54.2|54.55|54.15|54.6|54.2|54.52|54.12|12
1740497850000|2025-02-25 15:37:30|54.56|54.16|54.53|54.13|54.87|54.47|54.5|54.1|19
1740497860000|2025-02-25 15:37:40|54.52|54.12|54.52|54.12|54.53|54.13|54.5|54.1|7
1740497870000|2025-02-25 15:37:50|54.51|54.11|54.51|54.11|54.52|54.12|54.49|54.09|8
1740497880000|2025-02-25 15:38:00|54.5|54.1|54.62|54.22|54.62|54.22|54.5|54.1|12
1740497900000|2025-02-25 15:38:20|54.67|54.27|54.67|54.27|54.67|54.27|54.67|54.27|1
1740497930000|2025-02-25 15:38:50|54.66|54.26|54.57|54.17|54.66|54.26|54.57|54.17|2
1740497940000|2025-02-25 15:39:00|54.58|54.18|54.62|54.22|54.63|54.23|54.57|54.17|12
1740497950000|2025-02-25 15:39:10|54.58|54.18|54.49|54.09|54.61|54.21|54.49|54.09|11
1740497960000|2025-02-25 15:39:20|54.5|54.1|54.62|54.22|54.62|54.22|54.5|54.1|7
1740497970000|2025-02-25 15:39:30|54.57|54.17|54.61|54.21|54.61|54.21|54.57|54.17|5
1740497980000|2025-02-25 15:39:40|54.62|54.22|54.66|54.26|54.66|54.26|54.62|54.22|7
1740497990000|2025-02-25 15:39:50|54.64|54.24|54.6|54.2|54.64|54.24|54.58|54.18|5
1740498000000|2025-02-25 15:40:00|54.61|54.21|54.62|54.22|54.63|54.23|54.58|54.18|10
1740498010000|2025-02-25 15:40:10|54.63|54.23|54.67|54.27|54.67|54.27|54.63|54.23|5
1740498020000|2025-02-25 15:40:20|54.68|54.28|54.63|54.23|54.68|54.28|54.62|54.22|8
1740498030000|2025-02-25 15:40:30|54.58|54.18|54.66|54.26|54.66|54.26|54.58|54.18|9
1740498040000|2025-02-25 15:40:40|54.69|54.29|54.79|54.39|54.79|54.39|54.69|54.29|7
1740498050000|2025-02-25 15:40:50|54.82|54.42|54.71|54.31|54.83|54.43|54.71|54.31|10
1740498060000|2025-02-25 15:41:00|54.7|54.3|54.64|54.24|54.75|54.35|54.61|54.21|12
1740498070000|2025-02-25 15:41:10|54.66|54.26|54.65|54.25|54.67|54.27|54.65|54.25|4
1740498080000|2025-02-25 15:41:20|54.64|54.24|54.63|54.23|54.65|54.25|54.63|54.23|8
1740498090000|2025-02-25 15:41:30|54.57|54.17|54.63|54.23|54.63|54.23|54.55|54.15|9
1740498100000|2025-02-25 15:41:40|54.62|54.22|54.64|54.24|54.65|54.25|54.62|54.22|6
1740498110000|2025-02-25 15:41:50|54.63|54.23|54.64|54.24|54.64|54.24|54.63|54.23|4
1740498120000|2025-02-25 15:42:00|54.63|54.23|54.53|54.13|54.63|54.23|54.49|54.09|12
1740498130000|2025-02-25 15:42:10|54.52|54.12|54.56|54.16|54.56|54.16|54.52|54.12|5
1740498140000|2025-02-25 15:42:20|54.57|54.17|54.55|54.15|54.57|54.17|54.54|54.14|6
1740498150000|2025-02-25 15:42:30|54.54|54.14|54.52|54.12|54.56|54.16|54.52|54.12|5
1740498160000|2025-02-25 15:42:40|54.53|54.13|54.48|54.08|54.53|54.13|54.45|54.05|6
1740498170000|2025-02-25 15:42:50|54.47|54.07|54.45|54.05|54.52|54.12|54.44|54.04|12
1740498180000|2025-02-25 15:43:00|54.46|54.06|54.56|54.16|54.56|54.16|54.46|54.06|9
1740498190000|2025-02-25 15:43:10|54.54|54.14|54.52|54.12|54.54|54.14|54.5|54.1|7
1740498200000|2025-02-25 15:43:20|54.53|54.13|54.54|54.14|54.54|54.14|54.51|54.11|9
1740498210000|2025-02-25 15:43:30|54.55|54.15|54.51|54.11|54.6|54.2|54.5|54.1|8
1740498220000|2025-02-25 15:43:40|54.52|54.12|54.62|54.22|54.62|54.22|54.52|54.12|9
1740498230000|2025-02-25 15:43:50|54.6|54.2|54.56|54.16|54.64|54.24|54.56|54.16|15
1740498240000|2025-02-25 15:44:00|54.55|54.15|54.63|54.23|54.63|54.23|54.55|54.15|6
1740498260000|2025-02-25 15:44:20|54.54|54.14|54.56|54.16|54.57|54.17|54.54|54.14|5
1740498270000|2025-02-25 15:44:30|54.55|54.15|54.56|54.16|54.56|54.16|54.53|54.13|7
1740498280000|2025-02-25 15:44:40|54.55|54.15|54.55|54.15|54.56|54.16|54.53|54.13|8
1740498290000|2025-02-25 15:44:50|54.56|54.16|54.6|54.2|54.61|54.21|54.51|54.11|11
1740498300000|2025-02-25 15:45:00|54.56|54.16|54.65|54.25|54.65|54.25|54.54|54.14|14
1740498310000|2025-02-25 15:45:10|54.66|54.26|54.73|54.33|54.73|54.33|54.65|54.25|6
1740498320000|2025-02-25 15:45:20|54.76|54.36|54.78|54.38|54.81|54.41|54.75|54.35|11
1740498330000|2025-02-25 15:45:30|54.77|54.37|54.78|54.38|54.85|54.45|54.77|54.37|10
1740498340000|2025-02-25 15:45:40|54.79|54.39|54.73|54.33|54.79|54.39|54.73|54.33|7
1740498350000|2025-02-25 15:45:50|54.75|54.35|54.81|54.41|54.83|54.43|54.75|54.35|7
1740498360000|2025-02-25 15:46:00|54.82|54.42|54.81|54.41|54.82|54.42|54.81|54.41|4
1740498370000|2025-02-25 15:46:10|54.83|54.43|54.75|54.35|54.83|54.43|54.75|54.35|8
1740498380000|2025-02-25 15:46:20|54.7|54.3|54.73|54.33|54.74|54.34|54.7|54.3|5
1740498390000|2025-02-25 15:46:30|54.72|54.32|54.73|54.33|54.73|54.33|54.67|54.27|15
1740498400000|2025-02-25 15:46:40|54.69|54.29|54.74|54.34|54.75|54.35|54.69|54.29|7
1740498410000|2025-02-25 15:46:50|54.72|54.32|54.72|54.32|54.74|54.34|54.68|54.28|9
1740498420000|2025-02-25 15:47:00|54.73|54.33|54.72|54.32|54.76|54.36|54.69|54.29|9
1740498430000|2025-02-25 15:47:10|54.73|54.33|54.73|54.33|54.75|54.35|54.72|54.32|5
1740498440000|2025-02-25 15:47:20|54.7|54.3|54.74|54.34|54.74|54.34|54.64|54.24|18
1740498450000|2025-02-25 15:47:30|54.73|54.33|54.82|54.42|54.82|54.42|54.73|54.33|10
1740498460000|2025-02-25 15:47:40|54.83|54.43|54.74|54.34|54.83|54.43|54.73|54.33|14
1740498470000|2025-02-25 15:47:50|54.75|54.35|54.76|54.36|54.79|54.39|54.71|54.31|14
1740498480000|2025-02-25 15:48:00|54.75|54.35|54.78|54.38|54.83|54.43|54.75|54.35|12
1740498490000|2025-02-25 15:48:10|54.72|54.32|54.71|54.31|54.81|54.41|54.71|54.31|19
1740498500000|2025-02-25 15:48:20|54.72|54.32|54.71|54.31|54.75|54.35|54.71|54.31|10
1740498510000|2025-02-25 15:48:30|54.72|54.32|54.67|54.27|54.74|54.34|54.66|54.26|11
1740498520000|2025-02-25 15:48:40|54.66|54.26|54.66|54.26|54.74|54.34|54.66|54.26|11
1740498530000|2025-02-25 15:48:50|54.65|54.25|54.66|54.26|54.67|54.27|54.65|54.25|3
1740498550000|2025-02-25 15:49:10|54.67|54.27|54.67|54.27|54.67|54.27|54.67|54.27|1
1740498560000|2025-02-25 15:49:20|54.59|54.19|54.62|54.22|54.62|54.22|54.59|54.19|4
1740498570000|2025-02-25 15:49:30|54.63|54.23|54.65|54.25|54.72|54.32|54.63|54.23|9
1740498580000|2025-02-25 15:49:40|54.64|54.24|54.7|54.3|54.73|54.33|54.64|54.24|10
1740498590000|2025-02-25 15:49:50|54.69|54.29|54.64|54.24|54.69|54.29|54.61|54.21|8
1740498600000|2025-02-25 15:50:00|54.63|54.23|54.65|54.25|54.66|54.26|54.6|54.2|9
1740498610000|2025-02-25 15:50:10|54.64|54.24|54.63|54.23|54.65|54.25|54.62|54.22|8
1740498620000|2025-02-25 15:50:20|54.62|54.22|54.72|54.32|54.72|54.32|54.62|54.22|8
1740498630000|2025-02-25 15:50:30|54.74|54.34|54.74|54.34|54.77|54.37|54.74|54.34|7
1740498640000|2025-02-25 15:50:40|54.76|54.36|54.73|54.33|54.76|54.36|54.71|54.31|5
1740498650000|2025-02-25 15:50:50|54.74|54.34|54.71|54.31|54.75|54.35|54.71|54.31|5
1740498660000|2025-02-25 15:51:00|54.73|54.33|54.74|54.34|54.74|54.34|54.72|54.32|12
1740498670000|2025-02-25 15:51:10|54.78|54.38|54.83|54.43|54.84|54.44|54.78|54.38|8
1740498680000|2025-02-25 15:51:20|54.86|54.46|54.83|54.43|54.86|54.46|54.83|54.43|6
1740498690000|2025-02-25 15:51:30|54.84|54.44|54.93|54.53|54.93|54.53|54.82|54.42|11
1740498700000|2025-02-25 15:51:40|54.95|54.55|54.94|54.54|54.97|54.57|54.94|54.54|5
1740498710000|2025-02-25 15:51:50|54.92|54.52|54.94|54.54|54.95|54.55|54.92|54.52|4
1740498720000|2025-02-25 15:52:00|54.95|54.55|55.06|54.66|55.06|54.66|54.95|54.55|10
1740498730000|2025-02-25 15:52:10|55.07|54.67|55.14|54.74|55.23|54.83|55.07|54.67|13
1740498740000|2025-02-25 15:52:20|55.16|54.76|55.15|54.75|55.16|54.76|55.12|54.72|5
1740498750000|2025-02-25 15:52:30|55.14|54.74|55.14|54.74|55.15|54.75|55.07|54.67|9
1740498760000|2025-02-25 15:52:40|55.15|54.75|55.12|54.72|55.21|54.81|55.12|54.72|10
1740498770000|2025-02-25 15:52:50|55.17|54.77|55.12|54.72|55.17|54.77|55.04|54.64|8
1740498780000|2025-02-25 15:53:00|55.13|54.73|55.14|54.74|55.15|54.75|55.13|54.73|9
1740498790000|2025-02-25 15:53:10|55.13|54.73|55.14|54.74|55.15|54.75|55.13|54.73|3
1740498800000|2025-02-25 15:53:20|55.16|54.76|55.23|54.83|55.23|54.83|55.15|54.75|7
1740498810000|2025-02-25 15:53:30|55.24|54.84|55.22|54.82|55.24|54.84|55.17|54.77|12
1740498820000|2025-02-25 15:53:40|55.23|54.83|55.22|54.82|55.23|54.83|55.22|54.82|2
1740498830000|2025-02-25 15:53:50|55.23|54.83|55.23|54.83|55.24|54.84|55.22|54.82|8
1740498840000|2025-02-25 15:54:00|55.22|54.82|55.23|54.83|55.23|54.83|55.22|54.82|6
1740498850000|2025-02-25 15:54:10|55.22|54.82|55.23|54.83|55.23|54.83|55.19|54.79|9
1740498860000|2025-02-25 15:54:20|55.18|54.78|55.14|54.74|55.18|54.78|55.14|54.74|4
1740498870000|2025-02-25 15:54:30|55.17|54.77|55.23|54.83|55.23|54.83|55.17|54.77|4
1740498880000|2025-02-25 15:54:40|55.22|54.82|55.23|54.83|55.24|54.84|55.22|54.82|5
1740498890000|2025-02-25 15:54:50|55.25|54.85|55.23|54.83|55.25|54.85|55.22|54.82|7
1740498900000|2025-02-25 15:55:00|55.22|54.82|55.08|54.68|55.22|54.82|55.06|54.66|18
1740498910000|2025-02-25 15:55:10|55.02|54.62|55.03|54.63|55.03|54.63|55.02|54.62|6
1740498920000|2025-02-25 15:55:20|55.02|54.62|55.03|54.63|55.03|54.63|55.02|54.62|2
1740498930000|2025-02-25 15:55:30|55.04|54.64|55.14|54.74|55.14|54.74|55.01|54.61|12
1740498940000|2025-02-25 15:55:40|55.13|54.73|55.02|54.62|55.13|54.73|55.02|54.62|9
1740498970000|2025-02-25 15:56:10|55.03|54.63|55.06|54.66|55.08|54.68|54.99|54.59|16
1740498980000|2025-02-25 15:56:20|55.07|54.67|55.03|54.63|55.07|54.67|55.01|54.61|10
1740498990000|2025-02-25 15:56:30|55.04|54.64|55.16|54.76|55.17|54.77|55.04|54.64|10
1740499000000|2025-02-25 15:56:40|55.15|54.75|55.15|54.75|55.15|54.75|55.15|54.75|1
1740499010000|2025-02-25 15:56:50|55.14|54.74|55.12|54.72|55.14|54.74|55.12|54.72|3
1740499020000|2025-02-25 15:57:00|55.11|54.71|55.03|54.63|55.11|54.71|55|54.6|15
1740499030000|2025-02-25 15:57:10|55.04|54.64|55.05|54.65|55.05|54.65|55.04|54.64|2
1740499040000|2025-02-25 15:57:20|55.03|54.63|54.96|54.56|55.03|54.63|54.94|54.54|9
1740499050000|2025-02-25 15:57:30|54.97|54.57|54.98|54.58|54.98|54.58|54.97|54.57|2
1740499060000|2025-02-25 15:57:40|55.02|54.62|55.04|54.64|55.04|54.64|55.01|54.61|5
1740499070000|2025-02-25 15:57:50|55.05|54.65|55.05|54.65|55.05|54.65|55.05|54.65|1
1740499080000|2025-02-25 15:58:00|55.02|54.62|54.95|54.55|55.03|54.63|54.95|54.55|7
1740499090000|2025-02-25 15:58:10|54.96|54.56|54.97|54.57|54.97|54.57|54.9|54.5|9
1740499100000|2025-02-25 15:58:20|54.95|54.55|54.96|54.56|54.97|54.57|54.94|54.54|8
1740499110000|2025-02-25 15:58:30|54.92|54.52|54.91|54.51|54.95|54.55|54.89|54.49|7
1740499120000|2025-02-25 15:58:40|54.92|54.52|54.95|54.55|54.95|54.55|54.92|54.52|4
1740499130000|2025-02-25 15:58:50|54.96|54.56|54.91|54.51|54.97|54.57|54.91|54.51|8
1740499140000|2025-02-25 15:59:00|54.93|54.53|54.93|54.53|54.94|54.54|54.91|54.51|7
1740499150000|2025-02-25 15:59:10|54.94|54.54|54.86|54.46|54.95|54.55|54.86|54.46|4
1740499160000|2025-02-25 15:59:20|54.85|54.45|54.84|54.44|54.85|54.45|54.8|54.4|7
1740499170000|2025-02-25 15:59:30|54.85|54.45|54.82|54.42|54.87|54.47|54.81|54.41|5
1740499180000|2025-02-25 15:59:40|54.83|54.43|54.92|54.52|54.92|54.52|54.83|54.43|5
1740499190000|2025-02-25 15:59:50|54.91|54.51|54.88|54.48|54.91|54.51|54.88|54.48|4
1740499200000|2025-02-25 16:00:00|54.9|54.5|54.88|54.48|54.9|54.5|54.88|54.48|3
1740499210000|2025-02-25 16:00:10|54.82|54.42|54.82|54.42|54.83|54.43|54.79|54.39|8
1740499220000|2025-02-25 16:00:20|54.84|54.44|54.87|54.47|54.87|54.47|54.83|54.43|10
1740499230000|2025-02-25 16:00:30|54.93|54.53|54.96|54.56|54.96|54.56|54.91|54.51|6
1740499240000|2025-02-25 16:00:40|54.97|54.57|54.97|54.57|54.97|54.57|54.97|54.57|1
1740499250000|2025-02-25 16:00:50|54.92|54.52|54.93|54.53|54.93|54.53|54.92|54.52|2
1740499260000|2025-02-25 16:01:00|54.95|54.55|54.94|54.54|55.04|54.64|54.94|54.54|14
1740499270000|2025-02-25 16:01:10|54.93|54.53|54.95|54.55|55.03|54.63|54.93|54.53|11
1740499280000|2025-02-25 16:01:20|54.94|54.54|54.89|54.49|54.94|54.54|54.89|54.49|9
1740499290000|2025-02-25 16:01:30|54.85|54.45|54.81|54.41|54.86|54.46|54.8|54.4|8
1740499300000|2025-02-25 16:01:40|54.82|54.42|54.86|54.46|54.86|54.46|54.81|54.41|8
1740499310000|2025-02-25 16:01:50|54.85|54.45|54.85|54.45|54.85|54.45|54.83|54.43|6
1740499320000|2025-02-25 16:02:00|54.86|54.46|54.75|54.35|54.87|54.47|54.75|54.35|9
1740499330000|2025-02-25 16:02:10|54.76|54.36|54.8|54.4|54.8|54.4|54.73|54.33|7
1740499340000|2025-02-25 16:02:20|54.75|54.35|54.65|54.25|54.76|54.36|54.64|54.24|10
1740499350000|2025-02-25 16:02:30|54.66|54.26|54.65|54.25|54.66|54.26|54.6|54.2|10
1740499360000|2025-02-25 16:02:40|54.64|54.24|54.66|54.26|54.66|54.26|54.64|54.24|5
1740499370000|2025-02-25 16:02:50|54.69|54.29|54.73|54.33|54.74|54.34|54.69|54.29|8
1740499380000|2025-02-25 16:03:00|54.74|54.34|54.75|54.35|54.76|54.36|54.69|54.29|6
1740499390000|2025-02-25 16:03:10|54.69|54.29|54.63|54.23|54.7|54.3|54.62|54.22|19
1740499400000|2025-02-25 16:03:20|54.64|54.24|54.63|54.23|54.65|54.25|54.63|54.23|7
1740499410000|2025-02-25 16:03:30|54.64|54.24|54.56|54.16|54.65|54.25|54.55|54.15|12
1740499420000|2025-02-25 16:03:40|54.55|54.15|54.51|54.11|54.56|54.16|54.5|54.1|4
1740499430000|2025-02-25 16:03:50|54.52|54.12|54.65|54.25|54.65|54.25|54.52|54.12|11
1740499440000|2025-02-25 16:04:00|54.64|54.24|54.67|54.27|54.67|54.27|54.64|54.24|4
1740499460000|2025-02-25 16:04:20|54.61|54.21|54.62|54.22|54.63|54.23|54.61|54.21|6
1740499470000|2025-02-25 16:04:30|54.63|54.23|54.58|54.18|54.64|54.24|54.54|54.14|18
1740499480000|2025-02-25 16:04:40|54.51|54.11|54.62|54.22|54.63|54.23|54.51|54.11|10
1740499490000|2025-02-25 16:04:50|54.63|54.23|54.65|54.25|54.67|54.27|54.63|54.23|9
1740499500000|2025-02-25 16:05:00|54.66|54.26|54.63|54.23|54.66|54.26|54.59|54.19|6
1740499510000|2025-02-25 16:05:10|54.64|54.24|54.61|54.21|54.64|54.24|54.56|54.16|12
1740499520000|2025-02-25 16:05:20|54.62|54.22|54.53|54.13|54.62|54.22|54.51|54.11|8
1740499530000|2025-02-25 16:05:30|54.54|54.14|54.53|54.13|54.55|54.15|54.52|54.12|9
1740499540000|2025-02-25 16:05:40|54.54|54.14|54.55|54.15|54.55|54.15|54.54|54.14|4
1740499550000|2025-02-25 16:05:50|54.56|54.16|54.63|54.23|54.65|54.25|54.56|54.16|11
1740499560000|2025-02-25 16:06:00|54.64|54.24|54.65|54.25|54.66|54.26|54.64|54.24|4
1740499570000|2025-02-25 16:06:10|54.66|54.26|54.72|54.32|54.73|54.33|54.66|54.26|8
1740499580000|2025-02-25 16:06:20|54.66|54.26|54.62|54.22|54.66|54.26|54.62|54.22|5
1740499590000|2025-02-25 16:06:30|54.63|54.23|54.67|54.27|54.74|54.34|54.62|54.22|14
1740499600000|2025-02-25 16:06:40|54.66|54.26|54.71|54.31|54.71|54.31|54.64|54.24|8
1740499610000|2025-02-25 16:06:50|54.73|54.33|54.65|54.25|54.73|54.33|54.64|54.24|7
1740499620000|2025-02-25 16:07:00|54.66|54.26|54.72|54.32|54.72|54.32|54.61|54.21|9
1740499630000|2025-02-25 16:07:10|54.73|54.33|54.75|54.35|54.77|54.37|54.73|54.33|6
1740499650000|2025-02-25 16:07:30|54.76|54.36|54.76|54.36|54.76|54.36|54.75|54.35|7
1740499660000|2025-02-25 16:07:40|54.77|54.37|54.74|54.34|54.77|54.37|54.72|54.32|7
1740499670000|2025-02-25 16:07:50|54.75|54.35|54.74|54.34|54.76|54.36|54.74|54.34|3
1740499680000|2025-02-25 16:08:00|54.72|54.32|54.64|54.24|54.72|54.32|54.61|54.21|14
1740499690000|2025-02-25 16:08:10|54.65|54.25|54.62|54.22|54.68|54.28|54.58|54.18|14
1740499700000|2025-02-25 16:08:20|54.63|54.23|54.64|54.24|54.66|54.26|54.63|54.23|11
1740499710000|2025-02-25 16:08:30|54.65|54.25|54.65|54.25|54.67|54.27|54.62|54.22|8
1740499720000|2025-02-25 16:08:40|54.63|54.23|54.54|54.14|54.65|54.25|54.54|54.14|9
1740499730000|2025-02-25 16:08:50|54.55|54.15|54.5|54.1|54.56|54.16|54.5|54.1|4
1740499740000|2025-02-25 16:09:00|54.51|54.11|54.54|54.14|54.54|54.14|54.51|54.11|4
1740499750000|2025-02-25 16:09:10|54.55|54.15|54.65|54.25|54.65|54.25|54.55|54.15|8
1740499760000|2025-02-25 16:09:20|54.66|54.26|54.64|54.24|54.66|54.26|54.62|54.22|9
1740499770000|2025-02-25 16:09:30|54.62|54.22|54.55|54.15|54.62|54.22|54.54|54.14|8
1740499780000|2025-02-25 16:09:40|54.57|54.17|54.64|54.24|54.65|54.25|54.56|54.16|11
1740499790000|2025-02-25 16:09:50|54.62|54.22|54.64|54.24|54.65|54.25|54.62|54.22|9
1740499800000|2025-02-25 16:10:00|54.65|54.25|54.68|54.28|54.68|54.28|54.64|54.24|9
1740499810000|2025-02-25 16:10:10|54.67|54.27|54.73|54.33|54.8|54.4|54.66|54.26|12
1740499820000|2025-02-25 16:10:20|54.72|54.32|54.65|54.25|54.72|54.32|54.61|54.21|14
1740499830000|2025-02-25 16:10:30|54.6|54.2|54.73|54.33|54.73|54.33|54.6|54.2|10
1740499840000|2025-02-25 16:10:40|54.74|54.34|54.74|54.34|54.77|54.37|54.74|54.34|6
1740499850000|2025-02-25 16:10:50|54.75|54.35|54.76|54.36|54.76|54.36|54.75|54.35|2
1740499860000|2025-02-25 16:11:00|54.74|54.34|54.84|54.44|54.84|54.44|54.74|54.34|7
1740499870000|2025-02-25 16:11:10|54.85|54.45|54.84|54.44|54.85|54.45|54.82|54.42|6
1740499880000|2025-02-25 16:11:20|54.83|54.43|54.83|54.43|54.83|54.43|54.81|54.41|7
1740499890000|2025-02-25 16:11:30|54.81|54.41|54.73|54.33|54.83|54.43|54.7|54.3|14
1740499900000|2025-02-25 16:11:40|54.74|54.34|54.65|54.25|54.74|54.34|54.64|54.24|9
1740499910000|2025-02-25 16:11:50|54.66|54.26|54.66|54.26|54.72|54.32|54.65|54.25|10
1740499920000|2025-02-25 16:12:00|54.67|54.27|54.74|54.34|54.74|54.34|54.67|54.27|6
1740499930000|2025-02-25 16:12:10|54.75|54.35|54.81|54.41|54.81|54.41|54.75|54.35|5
1740499940000|2025-02-25 16:12:20|54.85|54.45|54.8|54.4|54.86|54.46|54.8|54.4|11
1740499950000|2025-02-25 16:12:30|54.79|54.39|54.85|54.45|54.87|54.47|54.79|54.39|9
1740499960000|2025-02-25 16:12:40|54.84|54.44|54.83|54.43|54.85|54.45|54.83|54.43|5
1740499970000|2025-02-25 16:12:50|54.84|54.44|54.87|54.47|54.87|54.47|54.83|54.43|6
1740499980000|2025-02-25 16:13:00|54.88|54.48|54.94|54.54|54.94|54.54|54.85|54.45|9
1740499990000|2025-02-25 16:13:10|54.95|54.55|54.92|54.52|54.95|54.55|54.86|54.46|14
1740500000000|2025-02-25 16:13:20|54.9|54.5|54.94|54.54|54.94|54.54|54.85|54.45|10
1740500010000|2025-02-25 16:13:30|54.95|54.55|54.9|54.5|54.98|54.58|54.88|54.48|10
1740500020000|2025-02-25 16:13:40|54.91|54.51|55.03|54.63|55.03|54.63|54.9|54.5|12
1740500030000|2025-02-25 16:13:50|55.01|54.61|55.04|54.64|55.04|54.64|55.01|54.61|4
1740500040000|2025-02-25 16:14:00|55.03|54.63|54.94|54.54|55.04|54.64|54.94|54.54|10
1740500050000|2025-02-25 16:14:10|54.95|54.55|54.91|54.51|54.96|54.56|54.89|54.49|8
1740500060000|2025-02-25 16:14:20|54.92|54.52|54.89|54.49|54.95|54.55|54.88|54.48|14
1740500070000|2025-02-25 16:14:30|54.84|54.44|54.85|54.45|54.86|54.46|54.83|54.43|12
1740500080000|2025-02-25 16:14:40|54.86|54.46|54.85|54.45|54.86|54.46|54.83|54.43|4
1740500090000|2025-02-25 16:14:50|54.86|54.46|54.84|54.44|54.86|54.46|54.83|54.43|3
1740500100000|2025-02-25 16:15:00|54.79|54.39|54.84|54.44|54.84|54.44|54.79|54.39|6
1740500110000|2025-02-25 16:15:10|54.82|54.42|54.84|54.44|54.84|54.44|54.82|54.42|3
1740500120000|2025-02-25 16:15:20|54.85|54.45|54.84|54.44|54.87|54.47|54.84|54.44|6
1740500130000|2025-02-25 16:15:30|54.82|54.42|54.75|54.35|54.82|54.42|54.74|54.34|8
1740500140000|2025-02-25 16:15:40|54.76|54.36|54.77|54.37|54.79|54.39|54.74|54.34|7
1740500150000|2025-02-25 16:15:50|54.78|54.38|54.75|54.35|54.81|54.41|54.71|54.31|13
1740500160000|2025-02-25 16:16:00|54.72|54.32|54.73|54.33|54.74|54.34|54.71|54.31|7
1740500170000|2025-02-25 16:16:10|54.66|54.26|54.75|54.35|54.75|54.35|54.64|54.24|10
1740500180000|2025-02-25 16:16:20|54.72|54.32|54.67|54.27|54.72|54.32|54.63|54.23|14
1740500190000|2025-02-25 16:16:30|54.61|54.21|54.64|54.24|54.64|54.24|54.61|54.21|6
1740500200000|2025-02-25 16:16:40|54.65|54.25|54.62|54.22|54.67|54.27|54.62|54.22|9
1740500210000|2025-02-25 16:16:50|54.63|54.23|54.66|54.26|54.68|54.28|54.63|54.23|8
1740500220000|2025-02-25 16:17:00|54.65|54.25|54.63|54.23|54.66|54.26|54.62|54.22|9
1740500230000|2025-02-25 16:17:10|54.64|54.24|54.66|54.26|54.66|54.26|54.64|54.24|7
1740500240000|2025-02-25 16:17:20|54.65|54.25|54.65|54.25|54.66|54.26|54.65|54.25|3
1740500250000|2025-02-25 16:17:30|54.66|54.26|54.61|54.21|54.73|54.33|54.6|54.2|10
1740500260000|2025-02-25 16:17:40|54.65|54.25|54.75|54.35|54.75|54.35|54.65|54.25|13
1740500270000|2025-02-25 16:17:50|54.72|54.32|54.72|54.32|54.75|54.35|54.71|54.31|6
1740500280000|2025-02-25 16:18:00|54.73|54.33|54.75|54.35|54.76|54.36|54.71|54.31|7
1740500290000|2025-02-25 16:18:10|54.72|54.32|54.74|54.34|54.74|54.34|54.72|54.32|3
1740500300000|2025-02-25 16:18:20|54.75|54.35|54.65|54.25|54.75|54.35|54.64|54.24|10
1740500310000|2025-02-25 16:18:30|54.66|54.26|54.67|54.27|54.71|54.31|54.65|54.25|14
1740500320000|2025-02-25 16:18:40|54.65|54.25|54.75|54.35|54.75|54.35|54.65|54.25|9
1740500330000|2025-02-25 16:18:50|54.76|54.36|54.75|54.35|54.76|54.36|54.75|54.35|4
1740500340000|2025-02-25 16:19:00|54.76|54.36|54.73|54.33|54.76|54.36|54.69|54.29|6
1740500350000|2025-02-25 16:19:10|54.74|54.34|54.75|54.35|54.76|54.36|54.74|54.34|7
1740500360000|2025-02-25 16:19:20|54.76|54.36|54.73|54.33|54.77|54.37|54.71|54.31|6
1740500370000|2025-02-25 16:19:30|54.74|54.34|54.77|54.37|54.78|54.38|54.74|54.34|9
1740500380000|2025-02-25 16:19:40|54.74|54.34|54.74|54.34|54.74|54.34|54.72|54.32|4
1740500390000|2025-02-25 16:19:50|54.75|54.35|54.72|54.32|54.76|54.36|54.72|54.32|5
1740500400000|2025-02-25 16:20:00|54.67|54.27|54.74|54.34|54.74|54.34|54.66|54.26|12
1740500410000|2025-02-25 16:20:10|54.75|54.35|54.75|54.35|54.76|54.36|54.74|54.34|12
1740500420000|2025-02-25 16:20:20|54.71|54.31|54.73|54.33|54.73|54.33|54.71|54.31|5
1740500430000|2025-02-25 16:20:30|54.74|54.34|54.73|54.33|54.75|54.35|54.71|54.31|10
1740500440000|2025-02-25 16:20:40|54.74|54.34|54.76|54.36|54.76|54.36|54.74|54.34|2
1740500450000|2025-02-25 16:20:50|54.69|54.29|54.72|54.32|54.72|54.32|54.69|54.29|4
1740500460000|2025-02-25 16:21:00|54.7|54.3|54.62|54.22|54.72|54.32|54.6|54.2|9
1740500470000|2025-02-25 16:21:10|54.63|54.23|54.65|54.25|54.65|54.25|54.63|54.23|6
1740500480000|2025-02-25 16:21:20|54.66|54.26|54.65|54.25|54.73|54.33|54.65|54.25|9
1740500490000|2025-02-25 16:21:30|54.64|54.24|54.73|54.33|54.74|54.34|54.64|54.24|12
1740500500000|2025-02-25 16:21:40|54.72|54.32|54.65|54.25|54.73|54.33|54.62|54.22|18
1740500510000|2025-02-25 16:21:50|54.66|54.26|54.67|54.27|54.67|54.27|54.66|54.26|6
1740500520000|2025-02-25 16:22:00|54.6|54.2|54.66|54.26|54.66|54.26|54.6|54.2|7
1740500530000|2025-02-25 16:22:10|54.62|54.22|54.64|54.24|54.66|54.26|54.59|54.19|11
1740500540000|2025-02-25 16:22:20|54.6|54.2|54.64|54.24|54.64|54.24|54.6|54.2|7
1740500550000|2025-02-25 16:22:30|54.61|54.21|54.65|54.25|54.65|54.25|54.61|54.21|7
1740500560000|2025-02-25 16:22:40|54.66|54.26|54.62|54.22|54.66|54.26|54.62|54.22|8
1740500570000|2025-02-25 16:22:50|54.63|54.23|54.64|54.24|54.65|54.25|54.63|54.23|6
1740500580000|2025-02-25 16:23:00|54.65|54.25|54.65|54.25|54.66|54.26|54.64|54.24|9
1740500590000|2025-02-25 16:23:10|54.66|54.26|54.63|54.23|54.66|54.26|54.62|54.22|7
1740500600000|2025-02-25 16:23:20|54.57|54.17|54.61|54.21|54.63|54.23|54.55|54.15|11
1740500610000|2025-02-25 16:23:30|54.6|54.2|54.55|54.15|54.6|54.2|54.51|54.11|12
1740500620000|2025-02-25 16:23:40|54.56|54.16|54.57|54.17|54.57|54.17|54.55|54.15|4
1740500630000|2025-02-25 16:23:50|54.58|54.18|54.62|54.22|54.62|54.22|54.55|54.15|8
1740500640000|2025-02-25 16:24:00|54.63|54.23|54.61|54.21|54.63|54.23|54.53|54.13|17
1740500650000|2025-02-25 16:24:10|54.62|54.22|54.61|54.21|54.62|54.22|54.51|54.11|12
1740500660000|2025-02-25 16:24:20|54.62|54.22|54.63|54.23|54.63|54.23|54.56|54.16|8
1740500670000|2025-02-25 16:24:30|54.64|54.24|54.65|54.25|54.65|54.25|54.64|54.24|2
1740500680000|2025-02-25 16:24:40|54.64|54.24|54.65|54.25|54.66|54.26|54.64|54.24|5
1740500690000|2025-02-25 16:24:50|54.66|54.26|54.65|54.25|54.66|54.26|54.65|54.25|4
1740500700000|2025-02-25 16:25:00|54.61|54.21|54.58|54.18|54.63|54.23|54.58|54.18|7
1740500710000|2025-02-25 16:25:10|54.54|54.14|54.59|54.19|54.59|54.19|54.54|54.14|6
1740500720000|2025-02-25 16:25:20|54.57|54.17|54.51|54.11|54.63|54.23|54.51|54.11|19
1740500730000|2025-02-25 16:25:30|54.52|54.12|54.56|54.16|54.56|54.16|54.52|54.12|5
1740500740000|2025-02-25 16:25:40|54.57|54.17|54.55|54.15|54.58|54.18|54.54|54.14|6
1740500750000|2025-02-25 16:25:50|54.56|54.16|54.54|54.14|54.57|54.17|54.54|54.14|5
1740500760000|2025-02-25 16:26:00|54.55|54.15|54.53|54.13|54.55|54.15|54.52|54.12|5
1740500770000|2025-02-25 16:26:10|54.54|54.14|54.46|54.06|54.54|54.14|54.46|54.06|8
1740500780000|2025-02-25 16:26:20|54.48|54.08|54.44|54.04|54.48|54.08|54.44|54.04|6
1740500790000|2025-02-25 16:26:30|54.45|54.05|54.45|54.05|54.45|54.05|54.44|54.04|5
1740500800000|2025-02-25 16:26:40|54.46|54.06|54.45|54.05|54.46|54.06|54.45|54.05|4
1740500810000|2025-02-25 16:26:50|54.46|54.06|54.41|54.01|54.46|54.06|54.4|54|4
1740500820000|2025-02-25 16:27:00|54.42|54.02|54.45|54.05|54.45|54.05|54.42|54.02|6
1740500830000|2025-02-25 16:27:10|54.44|54.04|54.52|54.12|54.52|54.12|54.44|54.04|9
1740500840000|2025-02-25 16:27:20|54.53|54.13|54.53|54.13|54.57|54.17|54.53|54.13|4
1740500850000|2025-02-25 16:27:30|54.5|54.1|54.52|54.12|54.52|54.12|54.5|54.1|3
1740500860000|2025-02-25 16:27:40|54.55|54.15|54.53|54.13|54.55|54.15|54.52|54.12|6
1740500870000|2025-02-25 16:27:50|54.54|54.14|54.55|54.15|54.56|54.16|54.53|54.13|7
1740500880000|2025-02-25 16:28:00|54.56|54.16|54.54|54.14|54.56|54.16|54.51|54.11|5
1740500890000|2025-02-25 16:28:10|54.53|54.13|54.51|54.11|54.53|54.13|54.51|54.11|2
1740500900000|2025-02-25 16:28:20|54.52|54.12|54.55|54.15|54.55|54.15|54.51|54.11|7
1740500910000|2025-02-25 16:28:30|54.56|54.16|54.56|54.16|54.56|54.16|54.54|54.14|7
1740500920000|2025-02-25 16:28:40|54.55|54.15|54.56|54.16|54.56|54.16|54.54|54.14|7
1740500930000|2025-02-25 16:28:50|54.54|54.14|54.56|54.16|54.56|54.16|54.54|54.14|10
1740500940000|2025-02-25 16:29:00|54.57|54.17|54.53|54.13|54.57|54.17|54.51|54.11|5
1740500950000|2025-02-25 16:29:10|54.54|54.14|54.52|54.12|54.55|54.15|54.51|54.11|4
1740500960000|2025-02-25 16:29:20|54.53|54.13|54.55|54.15|54.55|54.15|54.51|54.11|7
1740500970000|2025-02-25 16:29:30|54.56|54.16|54.55|54.15|54.56|54.16|54.54|54.14|3
1740500980000|2025-02-25 16:29:40|54.51|54.11|54.55|54.15|54.55|54.15|54.51|54.11|7
1740500990000|2025-02-25 16:29:50|54.54|54.14|54.55|54.15|54.55|54.15|54.54|54.14|2
1740501000000|2025-02-25 16:30:00|54.51|54.11|54.55|54.15|54.55|54.15|54.5|54.1|9
1740501010000|2025-02-25 16:30:10|54.56|54.16|54.53|54.13|54.57|54.17|54.5|54.1|7
1740501020000|2025-02-25 16:30:20|54.54|54.14|54.55|54.15|54.56|54.16|54.54|54.14|4
1740501030000|2025-02-25 16:30:30|54.54|54.14|54.64|54.24|54.64|54.24|54.54|54.14|17
1740501040000|2025-02-25 16:30:40|54.61|54.21|54.62|54.22|54.64|54.24|54.61|54.21|6
1740501050000|2025-02-25 16:30:50|54.63|54.23|54.57|54.17|54.63|54.23|54.53|54.13|11
1740501060000|2025-02-25 16:31:00|54.58|54.18|54.64|54.24|54.64|54.24|54.53|54.13|13
1740501070000|2025-02-25 16:31:10|54.61|54.21|54.54|54.14|54.62|54.22|54.5|54.1|12
1740501080000|2025-02-25 16:31:20|54.52|54.12|54.48|54.08|54.54|54.14|54.48|54.08|8
1740501090000|2025-02-25 16:31:30|54.41|54.01|54.44|54.04|54.44|54.04|54.41|54.01|6
1740501100000|2025-02-25 16:31:40|54.41|54.01|54.43|54.03|54.43|54.03|54.41|54.01|3
1740501110000|2025-02-25 16:31:50|54.44|54.04|54.46|54.06|54.46|54.06|54.44|54.04|3
1740501120000|2025-02-25 16:32:00|54.41|54.01|54.45|54.05|54.45|54.05|54.41|54.01|7
1740501130000|2025-02-25 16:32:10|54.41|54.01|54.45|54.05|54.45|54.05|54.41|54.01|5
1740501140000|2025-02-25 16:32:20|54.46|54.06|54.44|54.04|54.46|54.06|54.41|54.01|7
1740501150000|2025-02-25 16:32:30|54.45|54.05|54.53|54.13|54.59|54.19|54.45|54.05|10
1740501160000|2025-02-25 16:32:40|54.54|54.14|54.45|54.05|54.54|54.14|54.45|54.05|9
1740501170000|2025-02-25 16:32:50|54.46|54.06|54.52|54.12|54.52|54.12|54.46|54.06|6
1740501180000|2025-02-25 16:33:00|54.53|54.13|54.57|54.17|54.57|54.17|54.53|54.13|9
1740501190000|2025-02-25 16:33:10|54.56|54.16|54.56|54.16|54.56|54.16|54.53|54.13|6
1740501200000|2025-02-25 16:33:20|54.49|54.09|54.53|54.13|54.53|54.13|54.49|54.09|5
1740501210000|2025-02-25 16:33:30|54.54|54.14|54.54|54.14|54.55|54.15|54.53|54.13|5
1740501220000|2025-02-25 16:33:40|54.53|54.13|54.52|54.12|54.55|54.15|54.51|54.11|6
1740501230000|2025-02-25 16:33:50|54.53|54.13|54.52|54.12|54.55|54.15|54.51|54.11|7
1740501240000|2025-02-25 16:34:00|54.53|54.13|54.54|54.14|54.54|54.14|54.52|54.12|4
1740501250000|2025-02-25 16:34:10|54.55|54.15|54.44|54.04|54.55|54.15|54.44|54.04|10
1740501260000|2025-02-25 16:34:20|54.45|54.05|54.42|54.02|54.45|54.05|54.4|54|7
1740501270000|2025-02-25 16:34:30|54.43|54.03|54.45|54.05|54.45|54.05|54.43|54.03|3
1740501280000|2025-02-25 16:34:40|54.46|54.06|54.5|54.1|54.51|54.11|54.41|54.01|14
1740501290000|2025-02-25 16:34:50|54.51|54.11|54.54|54.14|54.54|54.14|54.51|54.11|6
1740501300000|2025-02-25 16:35:00|54.51|54.11|54.41|54.01|54.52|54.12|54.4|54|8
1740501310000|2025-02-25 16:35:10|54.42|54.02|54.45|54.05|54.45|54.05|54.42|54.02|4
1740501320000|2025-02-25 16:35:20|54.41|54.01|54.43|54.03|54.43|54.03|54.41|54.01|5
1740501330000|2025-02-25 16:35:30|54.44|54.04|54.42|54.02|54.45|54.05|54.41|54.01|7
1740501340000|2025-02-25 16:35:40|54.43|54.03|54.45|54.05|54.45|54.05|54.43|54.03|3
1740501350000|2025-02-25 16:35:50|54.46|54.06|54.45|54.05|54.46|54.06|54.44|54.04|3
1740501360000|2025-02-25 16:36:00|54.42|54.02|54.48|54.08|54.48|54.08|54.42|54.02|5
1740501370000|2025-02-25 16:36:10|54.49|54.09|54.62|54.22|54.63|54.23|54.49|54.09|11
1740501380000|2025-02-25 16:36:20|54.65|54.25|54.63|54.23|54.65|54.25|54.56|54.16|10
1740501390000|2025-02-25 16:36:30|54.64|54.24|54.63|54.23|54.64|54.24|54.62|54.22|5
1740501400000|2025-02-25 16:36:40|54.64|54.24|54.63|54.23|54.65|54.25|54.62|54.22|5
1740501410000|2025-02-25 16:36:50|54.64|54.24|54.67|54.27|54.67|54.27|54.64|54.24|5
1740501420000|2025-02-25 16:37:00|54.65|54.25|54.66|54.26|54.66|54.26|54.65|54.25|2
1740501430000|2025-02-25 16:37:10|54.65|54.25|54.78|54.38|54.81|54.41|54.65|54.25|12
1740501440000|2025-02-25 16:37:20|54.77|54.37|54.74|54.34|54.77|54.37|54.72|54.32|11
1740501450000|2025-02-25 16:37:30|54.75|54.35|54.79|54.39|54.79|54.39|54.74|54.34|6
1740501460000|2025-02-25 16:37:40|54.78|54.38|54.76|54.36|54.79|54.39|54.76|54.36|12
1740501470000|2025-02-25 16:37:50|54.8|54.4|54.85|54.45|54.85|54.45|54.8|54.4|8
1740501480000|2025-02-25 16:38:00|54.86|54.46|54.85|54.45|54.92|54.52|54.85|54.45|8
1740501490000|2025-02-25 16:38:10|54.89|54.49|54.83|54.43|54.89|54.49|54.83|54.43|14
1740501500000|2025-02-25 16:38:20|54.88|54.48|54.85|54.45|54.88|54.48|54.83|54.43|7
1740501510000|2025-02-25 16:38:30|54.86|54.46|54.85|54.45|54.86|54.46|54.84|54.44|6
1740501520000|2025-02-25 16:38:40|54.86|54.46|54.87|54.47|54.87|54.47|54.84|54.44|6
1740501530000|2025-02-25 16:38:50|54.85|54.45|54.88|54.48|54.88|54.48|54.84|54.44|7
1740501540000|2025-02-25 16:39:00|54.89|54.49|54.92|54.52|54.93|54.53|54.87|54.47|12
1740501550000|2025-02-25 16:39:10|54.91|54.51|54.85|54.45|54.91|54.51|54.85|54.45|4
1740501560000|2025-02-25 16:39:20|54.84|54.44|54.85|54.45|54.85|54.45|54.84|54.44|2
1740501570000|2025-02-25 16:39:30|54.84|54.44|54.85|54.45|54.99|54.59|54.84|54.44|15
1740501580000|2025-02-25 16:39:40|54.92|54.52|54.88|54.48|54.92|54.52|54.88|54.48|6
1740501590000|2025-02-25 16:39:50|54.87|54.47|54.86|54.46|54.9|54.5|54.83|54.43|10
1740501600000|2025-02-25 16:40:00|54.81|54.41|54.93|54.53|54.93|54.53|54.81|54.41|9
1740501610000|2025-02-25 16:40:10|54.94|54.54|54.94|54.54|54.94|54.54|54.92|54.52|4
1740501620000|2025-02-25 16:40:20|54.95|54.55|55.02|54.62|55.03|54.63|54.95|54.55|13
1740501630000|2025-02-25 16:40:30|55.03|54.63|55.02|54.62|55.04|54.64|54.94|54.54|9
1740501640000|2025-02-25 16:40:40|55.03|54.63|55.03|54.63|55.04|54.64|55.02|54.62|6
1740501660000|2025-02-25 16:41:00|55.02|54.62|55.06|54.66|55.06|54.66|55.01|54.61|8
1740501670000|2025-02-25 16:41:10|55.07|54.67|55.04|54.64|55.1|54.7|55.01|54.61|15
1740501680000|2025-02-25 16:41:20|55.07|54.67|55.07|54.67|55.11|54.71|55.07|54.67|8
1740501690000|2025-02-25 16:41:30|55.08|54.68|55.07|54.67|55.08|54.68|55.07|54.67|2
1740501710000|2025-02-25 16:41:50|55.03|54.63|55.02|54.62|55.04|54.64|55|54.6|6
1740501720000|2025-02-25 16:42:00|55.03|54.63|55.02|54.62|55.04|54.64|54.97|54.57|9
1740501730000|2025-02-25 16:42:10|55.03|54.63|55.12|54.72|55.21|54.81|55.03|54.63|11
1740501740000|2025-02-25 16:42:20|55.13|54.73|55.12|54.72|55.13|54.73|55.12|54.72|2
1740501750000|2025-02-25 16:42:30|55.13|54.73|55.13|54.73|55.13|54.73|55.12|54.72|7
1740501760000|2025-02-25 16:42:40|55.16|54.76|55.23|54.83|55.23|54.83|55.14|54.74|17
1740501770000|2025-02-25 16:42:50|55.22|54.82|55.12|54.72|55.22|54.82|55.12|54.72|7
1740501780000|2025-02-25 16:43:00|55.13|54.73|55.22|54.82|55.22|54.82|55.13|54.73|6
1740501790000|2025-02-25 16:43:10|55.21|54.81|55.22|54.82|55.22|54.82|55.2|54.8|5
1740501800000|2025-02-25 16:43:20|55.21|54.81|55.29|54.89|55.3|54.9|55.21|54.81|6
1740501810000|2025-02-25 16:43:30|55.3|54.9|55.32|54.92|55.32|54.92|55.3|54.9|5
1740501820000|2025-02-25 16:43:40|55.34|54.94|55.34|54.94|55.34|54.94|55.32|54.92|8
1740501830000|2025-02-25 16:43:50|55.33|54.93|55.33|54.93|55.33|54.93|55.33|54.93|1
1740501840000|2025-02-25 16:44:00|55.32|54.92|55.33|54.93|55.34|54.94|55.32|54.92|4
1740501850000|2025-02-25 16:44:10|55.34|54.94|55.33|54.93|55.34|54.94|55.32|54.92|8
1740501860000|2025-02-25 16:44:20|55.32|54.92|55.33|54.93|55.34|54.94|55.32|54.92|7
1740501870000|2025-02-25 16:44:30|55.35|54.95|55.36|54.96|55.36|54.96|55.34|54.94|4
1740501880000|2025-02-25 16:44:40|55.39|54.99|55.38|54.98|55.43|55.03|55.33|54.93|16
1740501890000|2025-02-25 16:44:50|55.39|54.99|55.42|55.02|55.42|55.02|55.39|54.99|6
1740501900000|2025-02-25 16:45:00|55.43|55.03|55.41|55.01|55.43|55.03|55.41|55.01|3
1740501910000|2025-02-25 16:45:10|55.42|55.02|55.42|55.02|55.42|55.02|55.37|54.97|7
1740501920000|2025-02-25 16:45:20|55.44|55.04|55.44|55.04|55.5|55.1|55.42|55.02|11
1740501930000|2025-02-25 16:45:30|55.4|55|55.47|55.07|55.47|55.07|55.4|55|6
1740501940000|2025-02-25 16:45:40|55.49|55.09|55.43|55.03|55.52|55.12|55.43|55.03|8
1740501950000|2025-02-25 16:45:50|55.4|55|55.51|55.11|55.51|55.11|55.4|55|9
1740501960000|2025-02-25 16:46:00|55.52|55.12|55.62|55.22|55.63|55.23|55.52|55.12|8
1740501970000|2025-02-25 16:46:10|55.63|55.23|55.63|55.23|55.63|55.23|55.63|55.23|1
1740501980000|2025-02-25 16:46:20|55.62|55.22|55.64|55.24|55.74|55.34|55.62|55.22|9
1740501990000|2025-02-25 16:46:30|55.62|55.22|55.58|55.18|55.63|55.23|55.57|55.17|6
1740502000000|2025-02-25 16:46:40|55.6|55.2|55.53|55.13|55.6|55.2|55.5|55.1|9
1740502010000|2025-02-25 16:46:50|55.48|55.08|55.43|55.03|55.53|55.13|55.43|55.03|12
1740502020000|2025-02-25 16:47:00|55.42|55.02|55.43|55.03|55.44|55.04|55.42|55.02|6
1740502030000|2025-02-25 16:47:10|55.42|55.02|55.34|54.94|55.42|55.02|55.3|54.9|9
1740502040000|2025-02-25 16:47:20|55.32|54.92|55.42|55.02|55.53|55.13|55.32|54.92|13
1740502050000|2025-02-25 16:47:30|55.41|55.01|55.33|54.93|55.41|55.01|55.32|54.92|19
1740502060000|2025-02-25 16:47:40|55.34|54.94|55.32|54.92|55.34|54.94|55.32|54.92|4
1740502070000|2025-02-25 16:47:50|55.35|54.95|55.32|54.92|55.35|54.95|55.32|54.92|4
1740502080000|2025-02-25 16:48:00|55.33|54.93|55.31|54.91|55.33|54.93|55.28|54.88|6
1740502090000|2025-02-25 16:48:10|55.32|54.92|55.3|54.9|55.32|54.92|55.23|54.83|15
1740502100000|2025-02-25 16:48:20|55.29|54.89|55.21|54.81|55.31|54.91|55.2|54.8|9
1740502110000|2025-02-25 16:48:30|55.22|54.82|55.31|54.91|55.31|54.91|55.22|54.82|10
1740502120000|2025-02-25 16:48:40|55.32|54.92|55.26|54.86|55.33|54.93|55.26|54.86|11
1740502130000|2025-02-25 16:48:50|55.21|54.81|55.24|54.84|55.27|54.87|55.21|54.81|8
1740502140000|2025-02-25 16:49:00|55.27|54.87|55.32|54.92|55.33|54.93|55.27|54.87|11
1740502150000|2025-02-25 16:49:10|55.3|54.9|55.31|54.91|55.33|54.93|55.3|54.9|7
1740502160000|2025-02-25 16:49:20|55.32|54.92|55.32|54.92|55.33|54.93|55.32|54.92|3
1740502170000|2025-02-25 16:49:30|55.34|54.94|55.32|54.92|55.34|54.94|55.32|54.92|3
1740502190000|2025-02-25 16:49:50|55.33|54.93|55.34|54.94|55.34|54.94|55.32|54.92|4
1740502200000|2025-02-25 16:50:00|55.33|54.93|55.41|55.01|55.41|55.01|55.33|54.93|6
1740502210000|2025-02-25 16:50:10|55.42|55.02|55.42|55.02|55.43|55.03|55.42|55.02|3
1740502220000|2025-02-25 16:50:20|55.43|55.03|55.43|55.03|55.43|55.03|55.42|55.02|3
1740502230000|2025-02-25 16:50:30|55.42|55.02|55.43|55.03|55.43|55.03|55.42|55.02|2
1740502240000|2025-02-25 16:50:40|55.46|55.06|55.51|55.11|55.51|55.11|55.44|55.04|11
1740502250000|2025-02-25 16:50:50|55.52|55.12|55.51|55.11|55.52|55.12|55.42|55.02|12
1740502260000|2025-02-25 16:51:00|55.52|55.12|55.62|55.22|55.62|55.22|55.52|55.12|8
1740502270000|2025-02-25 16:51:10|55.63|55.23|55.6|55.2|55.63|55.23|55.57|55.17|8
1740502280000|2025-02-25 16:51:20|55.61|55.21|55.53|55.13|55.61|55.21|55.51|55.11|11
1740502290000|2025-02-25 16:51:30|55.54|55.14|55.62|55.22|55.62|55.22|55.54|55.14|8
1740502300000|2025-02-25 16:51:40|55.63|55.23|55.61|55.21|55.63|55.23|55.61|55.21|5
1740502310000|2025-02-25 16:51:50|55.56|55.16|55.54|55.14|55.56|55.16|55.5|55.1|6
1740502320000|2025-02-25 16:52:00|55.5|55.1|55.52|55.12|55.54|55.14|55.5|55.1|7
1740502330000|2025-02-25 16:52:10|55.53|55.13|55.52|55.12|55.55|55.15|55.52|55.12|6
1740502340000|2025-02-25 16:52:20|55.53|55.13|55.53|55.13|55.53|55.13|55.52|55.12|3
1740502350000|2025-02-25 16:52:30|55.52|55.12|55.52|55.12|55.52|55.12|55.52|55.12|1
1740502360000|2025-02-25 16:52:40|55.53|55.13|55.55|55.15|55.55|55.15|55.52|55.12|3
1740502370000|2025-02-25 16:52:50|55.54|55.14|55.54|55.14|55.54|55.14|55.52|55.12|5
1740502380000|2025-02-25 16:53:00|55.52|55.12|55.51|55.11|55.53|55.13|55.51|55.11|4
1740502390000|2025-02-25 16:53:10|55.5|55.1|55.42|55.02|55.5|55.1|55.41|55.01|14
1740502400000|2025-02-25 16:53:20|55.43|55.03|55.51|55.11|55.51|55.11|55.43|55.03|9
1740502410000|2025-02-25 16:53:30|55.52|55.12|55.48|55.08|55.52|55.12|55.48|55.08|6
1740502420000|2025-02-25 16:53:40|55.47|55.07|55.42|55.02|55.48|55.08|55.4|55|10
1740502430000|2025-02-25 16:53:50|55.38|54.98|55.36|54.96|55.41|55.01|55.36|54.96|8
1740502440000|2025-02-25 16:54:00|55.35|54.95|55.44|55.04|55.44|55.04|55.35|54.95|5
1740502460000|2025-02-25 16:54:20|55.53|55.13|55.46|55.06|55.53|55.13|55.46|55.06|9
1740502470000|2025-02-25 16:54:30|55.47|55.07|55.44|55.04|55.58|55.18|55.44|55.04|11
1740502480000|2025-02-25 16:54:40|55.4|55|55.31|54.91|55.4|55|55.3|54.9|8
1740502490000|2025-02-25 16:54:50|55.32|54.92|55.32|54.92|55.34|54.94|55.32|54.92|4
1740502500000|2025-02-25 16:55:00|55.33|54.93|55.33|54.93|55.33|54.93|55.3|54.9|6
1740502510000|2025-02-25 16:55:10|55.34|54.94|55.34|54.94|55.35|54.95|55.34|54.94|3
1740502520000|2025-02-25 16:55:20|55.32|54.92|55.35|54.95|55.35|54.95|55.32|54.92|4
1740502530000|2025-02-25 16:55:30|55.34|54.94|55.34|54.94|55.34|54.94|55.34|54.94|1
1740502540000|2025-02-25 16:55:40|55.35|54.95|55.35|54.95|55.35|54.95|55.32|54.92|11
1740502550000|2025-02-25 16:55:50|55.33|54.93|55.33|54.93|55.33|54.93|55.33|54.93|1
1740502560000|2025-02-25 16:56:00|55.32|54.92|55.33|54.93|55.33|54.93|55.32|54.92|6
1740502570000|2025-02-25 16:56:10|55.35|54.95|55.34|54.94|55.35|54.95|55.32|54.92|6
1740502580000|2025-02-25 16:56:20|55.32|54.92|55.32|54.92|55.33|54.93|55.32|54.92|3
1740502590000|2025-02-25 16:56:30|55.33|54.93|55.32|54.92|55.34|54.94|55.32|54.92|3
1740502640000|2025-02-25 16:57:20|55.33|54.93|55.34|54.94|55.34|54.94|55.32|54.92|4
1740502650000|2025-02-25 16:57:30|55.33|54.93|55.35|54.95|55.42|55.02|55.33|54.93|12
1740502660000|2025-02-25 16:57:40|55.33|54.93|55.31|54.91|55.35|54.95|55.31|54.91|10
1740502670000|2025-02-25 16:57:50|55.32|54.92|55.29|54.89|55.33|54.93|55.27|54.87|9
1740502680000|2025-02-25 16:58:00|55.27|54.87|55.25|54.85|55.3|54.9|55.22|54.82|9
1740502690000|2025-02-25 16:58:10|55.26|54.86|55.26|54.86|55.26|54.86|55.26|54.86|1
1740502700000|2025-02-25 16:58:20|55.25|54.85|55.25|54.85|55.25|54.85|55.25|54.85|1
1740502720000|2025-02-25 16:58:40|55.28|54.88|55.25|54.85|55.28|54.88|55.25|54.85|3
1740502730000|2025-02-25 16:58:50|55.21|54.81|55.16|54.76|55.22|54.82|55.15|54.75|7
1740502740000|2025-02-25 16:59:00|55.21|54.81|55.18|54.78|55.22|54.82|55.14|54.74|9
1740502750000|2025-02-25 16:59:10|55.19|54.79|55.14|54.74|55.21|54.81|55.12|54.72|19
1740502760000|2025-02-25 16:59:20|55.15|54.75|55.12|54.72|55.16|54.76|55.12|54.72|8
1740502770000|2025-02-25 16:59:30|55.13|54.73|55.12|54.72|55.16|54.76|55.12|54.72|4
1740502780000|2025-02-25 16:59:40|55.13|54.73|55.13|54.73|55.13|54.73|55.12|54.72|7
1740502790000|2025-02-25 16:59:50|55.12|54.72|55.14|54.74|55.14|54.74|55.12|54.72|6
1740502800000|2025-02-25 17:00:00|55.15|54.75|55.13|54.73|55.15|54.75|55.11|54.71|11
1740502810000|2025-02-25 17:00:10|55.14|54.74|55.13|54.73|55.14|54.74|55.12|54.72|3
1740502820000|2025-02-25 17:00:20|55.12|54.72|55.12|54.72|55.13|54.73|55.12|54.72|7
1740502830000|2025-02-25 17:00:30|55.13|54.73|55.15|54.75|55.15|54.75|55.13|54.73|6
1740502840000|2025-02-25 17:00:40|55.17|54.77|55.25|54.85|55.25|54.85|55.17|54.77|10
1740502850000|2025-02-25 17:00:50|55.23|54.83|55.25|54.85|55.26|54.86|55.22|54.82|7
1740502860000|2025-02-25 17:01:00|55.29|54.89|55.25|54.85|55.31|54.91|55.21|54.81|13
1740502870000|2025-02-25 17:01:10|55.2|54.8|55.24|54.84|55.24|54.84|55.2|54.8|7
1740502880000|2025-02-25 17:01:20|55.22|54.82|55.12|54.72|55.23|54.83|55.11|54.71|12
1740502890000|2025-02-25 17:01:30|55.13|54.73|55.14|54.74|55.14|54.74|55.12|54.72|7
1740502900000|2025-02-25 17:01:40|55.12|54.72|55.16|54.76|55.16|54.76|55.11|54.71|11
1740502910000|2025-02-25 17:01:50|55.13|54.73|55.12|54.72|55.13|54.73|55.11|54.71|3
1740502920000|2025-02-25 17:02:00|55.14|54.74|55.22|54.82|55.22|54.82|55.14|54.74|7
1740502930000|2025-02-25 17:02:10|55.23|54.83|55.22|54.82|55.24|54.84|55.22|54.82|9
1740502940000|2025-02-25 17:02:20|55.21|54.81|55.22|54.82|55.22|54.82|55.21|54.81|2
1740502950000|2025-02-25 17:02:30|55.17|54.77|55.21|54.81|55.21|54.81|55.16|54.76|8
1740502960000|2025-02-25 17:02:40|55.22|54.82|55.21|54.81|55.22|54.82|55.14|54.74|9
1740502970000|2025-02-25 17:02:50|55.22|54.82|55.23|54.83|55.23|54.83|55.22|54.82|4
1740502980000|2025-02-25 17:03:00|55.21|54.81|55.22|54.82|55.22|54.82|55.21|54.81|2
1740502990000|2025-02-25 17:03:10|55.23|54.83|55.27|54.87|55.27|54.87|55.23|54.83|6
1740503010000|2025-02-25 17:03:30|55.26|54.86|55.23|54.83|55.26|54.86|55.22|54.82|3
1740503020000|2025-02-25 17:03:40|55.21|54.81|55.22|54.82|55.23|54.83|55.21|54.81|6
1740503030000|2025-02-25 17:03:50|55.23|54.83|55.14|54.74|55.23|54.83|55.14|54.74|5
1740503040000|2025-02-25 17:04:00|55.21|54.81|55.11|54.71|55.21|54.81|55.11|54.71|9
1740503050000|2025-02-25 17:04:10|55.12|54.72|55.12|54.72|55.14|54.74|55.11|54.71|9
1740503060000|2025-02-25 17:04:20|55.13|54.73|55.12|54.72|55.14|54.74|55.12|54.72|8
1740503070000|2025-02-25 17:04:30|55.13|54.73|55.11|54.71|55.13|54.73|55.11|54.71|5
1740503080000|2025-02-25 17:04:40|55.12|54.72|55.13|54.73|55.13|54.73|55.03|54.63|9
1740503090000|2025-02-25 17:04:50|55.14|54.74|55.13|54.73|55.14|54.74|55.11|54.71|5
1740503100000|2025-02-25 17:05:00|55.12|54.72|55.12|54.72|55.18|54.78|55.12|54.72|13
1740503110000|2025-02-25 17:05:10|55.11|54.71|55.13|54.73|55.13|54.73|55.11|54.71|3
1740503120000|2025-02-25 17:05:20|55.12|54.72|55.11|54.71|55.13|54.73|55.07|54.67|6
1740503130000|2025-02-25 17:05:30|55.12|54.72|55.04|54.64|55.12|54.72|55.03|54.63|10
1740503140000|2025-02-25 17:05:40|55.03|54.63|55.02|54.62|55.05|54.65|55.01|54.61|8
1740503150000|2025-02-25 17:05:50|55.01|54.61|55.02|54.62|55.03|54.63|55.01|54.61|4
1740503160000|2025-02-25 17:06:00|55.03|54.63|55.03|54.63|55.03|54.63|55.03|54.63|1
1740503170000|2025-02-25 17:06:10|55.04|54.64|55.03|54.63|55.05|54.65|55.03|54.63|4
1740503180000|2025-02-25 17:06:20|55.04|54.64|55.03|54.63|55.04|54.64|55.03|54.63|2
1740503190000|2025-02-25 17:06:30|55.04|54.64|55.01|54.61|55.04|54.64|55.01|54.61|5
1740503200000|2025-02-25 17:06:40|55.02|54.62|54.94|54.54|55.03|54.63|54.94|54.54|12
1740503210000|2025-02-25 17:06:50|54.93|54.53|54.93|54.53|54.98|54.58|54.93|54.53|8
1740503220000|2025-02-25 17:07:00|54.9|54.5|54.92|54.52|54.93|54.53|54.9|54.5|5
1740503230000|2025-02-25 17:07:10|54.93|54.53|54.94|54.54|54.95|54.55|54.93|54.53|7
1740503240000|2025-02-25 17:07:20|54.95|54.55|55|54.6|55|54.6|54.95|54.55|7
1740503250000|2025-02-25 17:07:30|55.02|54.62|55.03|54.63|55.05|54.65|55.02|54.62|8
1740503260000|2025-02-25 17:07:40|55.04|54.64|54.94|54.54|55.04|54.64|54.93|54.53|10
1740503270000|2025-02-25 17:07:50|54.98|54.58|55.05|54.65|55.05|54.65|54.98|54.58|7
1740503280000|2025-02-25 17:08:00|55.12|54.72|55.12|54.72|55.19|54.79|55.03|54.63|22
1740503290000|2025-02-25 17:08:10|55.13|54.73|55.1|54.7|55.13|54.73|55.06|54.66|7
1740503300000|2025-02-25 17:08:20|55.11|54.71|55.12|54.72|55.12|54.72|55.03|54.63|13
1740503310000|2025-02-25 17:08:30|55.13|54.73|55.13|54.73|55.13|54.73|55.13|54.73|1
1740503320000|2025-02-25 17:08:40|55.12|54.72|55.11|54.71|55.13|54.73|55.1|54.7|8
1740503330000|2025-02-25 17:08:50|55.12|54.72|55.12|54.72|55.12|54.72|55.11|54.71|5
1740503340000|2025-02-25 17:09:00|55.13|54.73|55.12|54.72|55.13|54.73|55.12|54.72|4
1740503360000|2025-02-25 17:09:20|55.07|54.67|55.05|54.65|55.11|54.71|55.04|54.64|12
1740503370000|2025-02-25 17:09:30|55.04|54.64|55.05|54.65|55.05|54.65|55.04|54.64|4
1740503380000|2025-02-25 17:09:40|55.06|54.66|55.05|54.65|55.06|54.66|55.03|54.63|6
1740503390000|2025-02-25 17:09:50|55.06|54.66|55.04|54.64|55.06|54.66|55.03|54.63|5
1740503400000|2025-02-25 17:10:00|55.05|54.65|55.03|54.63|55.05|54.65|55.03|54.63|2
1740503410000|2025-02-25 17:10:10|55.04|54.64|55.13|54.73|55.13|54.73|55.04|54.64|6
1740503420000|2025-02-25 17:10:20|55.11|54.71|55.12|54.72|55.13|54.73|55.11|54.71|6
1740503430000|2025-02-25 17:10:30|55.06|54.66|55.12|54.72|55.14|54.74|55.06|54.66|5
1740503440000|2025-02-25 17:10:40|55.11|54.71|55.19|54.79|55.3|54.9|55.11|54.71|19
1740503450000|2025-02-25 17:10:50|55.17|54.77|55.17|54.77|55.23|54.83|55.13|54.73|11
1740503460000|2025-02-25 17:11:00|55.16|54.76|55.22|54.82|55.22|54.82|55.13|54.73|8
1740503470000|2025-02-25 17:11:10|55.21|54.81|55.14|54.74|55.22|54.82|55.14|54.74|7
1740503480000|2025-02-25 17:11:20|55.15|54.75|55.14|54.74|55.17|54.77|55.14|54.74|4
1740503490000|2025-02-25 17:11:30|55.16|54.76|55.2|54.8|55.2|54.8|55.16|54.76|5
1740503500000|2025-02-25 17:11:40|55.18|54.78|55.21|54.81|55.21|54.81|55.18|54.78|5
1740503510000|2025-02-25 17:11:50|55.22|54.82|55.22|54.82|55.22|54.82|55.22|54.82|1
1740503520000|2025-02-25 17:12:00|55.23|54.83|55.04|54.64|55.23|54.83|55.02|54.62|4
1740503530000|2025-02-25 17:12:10|55.05|54.65|55.2|54.8|55.2|54.8|55.05|54.65|7
1740503540000|2025-02-25 17:12:20|55.15|54.75|55.2|54.8|55.22|54.82|55.15|54.75|7
1740503550000|2025-02-25 17:12:30|55.16|54.76|55.19|54.79|55.21|54.81|55.16|54.76|7
1740503560000|2025-02-25 17:12:40|55.2|54.8|55.19|54.79|55.2|54.8|55.19|54.79|4
1740503570000|2025-02-25 17:12:50|55.21|54.81|55.21|54.81|55.21|54.81|55.21|54.81|1
1740503580000|2025-02-25 17:13:00|55.2|54.8|55.19|54.79|55.2|54.8|55.19|54.79|2
1740503590000|2025-02-25 17:13:10|55.2|54.8|55.31|54.91|55.32|54.92|55.2|54.8|14
1740503600000|2025-02-25 17:13:20|55.32|54.92|55.2|54.8|55.32|54.92|55.19|54.79|7
1740503610000|2025-02-25 17:13:30|55.21|54.81|55.19|54.79|55.22|54.82|55.18|54.78|8
1740503620000|2025-02-25 17:13:40|55.2|54.8|55.24|54.84|55.24|54.84|55.19|54.79|7
1740503630000|2025-02-25 17:13:50|55.25|54.85|55.22|54.82|55.25|54.85|55.19|54.79|6
1740503640000|2025-02-25 17:14:00|55.23|54.83|55.23|54.83|55.23|54.83|55.21|54.81|6
1740503650000|2025-02-25 17:14:10|55.24|54.84|55.21|54.81|55.25|54.85|55.19|54.79|8
1740503660000|2025-02-25 17:14:20|55.22|54.82|55.23|54.83|55.23|54.83|55.18|54.78|9
1740503670000|2025-02-25 17:14:30|55.22|54.82|55.12|54.72|55.23|54.83|55.12|54.72|7
1740503680000|2025-02-25 17:14:40|55.13|54.73|55.16|54.76|55.16|54.76|55.13|54.73|5
1740503690000|2025-02-25 17:14:50|55.15|54.75|55.14|54.74|55.15|54.75|55.12|54.72|4
1740503700000|2025-02-25 17:15:00|55.11|54.71|55.14|54.74|55.15|54.75|55.11|54.71|5
1740503710000|2025-02-25 17:15:10|55.15|54.75|55.14|54.74|55.17|54.77|55.13|54.73|6
1740503720000|2025-02-25 17:15:20|55.15|54.75|55.1|54.7|55.15|54.75|55.09|54.69|5
1740503730000|2025-02-25 17:15:30|55.11|54.71|55.13|54.73|55.13|54.73|55.11|54.71|3
1740503740000|2025-02-25 17:15:40|55.15|54.75|55.19|54.79|55.19|54.79|55.15|54.75|8
1740503750000|2025-02-25 17:15:50|55.2|54.8|55.15|54.75|55.24|54.84|55.14|54.74|9
1740503760000|2025-02-25 17:16:00|55.12|54.72|55.11|54.71|55.14|54.74|55.09|54.69|6
1740503770000|2025-02-25 17:16:10|55.12|54.72|55.08|54.68|55.13|54.73|55.06|54.66|7
1740503780000|2025-02-25 17:16:20|55.09|54.69|55.02|54.62|55.12|54.72|55.02|54.62|7
1740503790000|2025-02-25 17:16:30|55.03|54.63|55.12|54.72|55.12|54.72|55.03|54.63|5
1740503800000|2025-02-25 17:16:40|55.13|54.73|55.14|54.74|55.15|54.75|55.12|54.72|6
1740503810000|2025-02-25 17:16:50|55.13|54.73|55.04|54.64|55.13|54.73|55.04|54.64|9
1740503820000|2025-02-25 17:17:00|55.05|54.65|55.04|54.64|55.05|54.65|55|54.6|6
1740503830000|2025-02-25 17:17:10|55.05|54.65|55.07|54.67|55.13|54.73|55.05|54.65|7
1740503840000|2025-02-25 17:17:20|55.1|54.7|55.15|54.75|55.16|54.76|55.1|54.7|7
1740503850000|2025-02-25 17:17:30|55.14|54.74|55.13|54.73|55.15|54.75|55.1|54.7|9
1740503860000|2025-02-25 17:17:40|55.09|54.69|55.04|54.64|55.1|54.7|55.03|54.63|7
1740503870000|2025-02-25 17:17:50|55.05|54.65|55.05|54.65|55.05|54.65|55.04|54.64|3
1740503880000|2025-02-25 17:18:00|55.04|54.64|55.05|54.65|55.07|54.67|55.03|54.63|6
1740503890000|2025-02-25 17:18:10|55.01|54.61|55.04|54.64|55.04|54.64|54.99|54.59|9
1740503900000|2025-02-25 17:18:20|55.05|54.65|55.05|54.65|55.05|54.65|55.04|54.64|5
1740503910000|2025-02-25 17:18:30|55.06|54.66|55.04|54.64|55.06|54.66|55.03|54.63|3
1740503920000|2025-02-25 17:18:40|55.05|54.65|55.05|54.65|55.05|54.65|55.03|54.63|8
1740503930000|2025-02-25 17:18:50|55.06|54.66|55.06|54.66|55.06|54.66|55.05|54.65|3
1740503940000|2025-02-25 17:19:00|55.03|54.63|55.01|54.61|55.08|54.68|55|54.6|13
1740503950000|2025-02-25 17:19:10|55.02|54.62|55.04|54.64|55.04|54.64|55.02|54.62|3
1740503960000|2025-02-25 17:19:20|55|54.6|55.04|54.64|55.05|54.65|55|54.6|7
1740503970000|2025-02-25 17:19:30|55.05|54.65|55.03|54.63|55.09|54.69|55.02|54.62|12
1740503980000|2025-02-25 17:19:40|55|54.6|55.02|54.62|55.03|54.63|55|54.6|5
1740503990000|2025-02-25 17:19:50|55.03|54.63|55.03|54.63|55.05|54.65|55.03|54.63|7
1740504000000|2025-02-25 17:20:00|55.04|54.64|55.03|54.63|55.05|54.65|54.99|54.59|10
1740504010000|2025-02-25 17:20:10|55.02|54.62|55.02|54.62|55.04|54.64|54.99|54.59|10
1740504020000|2025-02-25 17:20:20|55.04|54.64|55.05|54.65|55.05|54.65|55.04|54.64|2
1740504030000|2025-02-25 17:20:30|55.06|54.66|55.13|54.73|55.14|54.74|55.05|54.65|8
1740504040000|2025-02-25 17:20:40|55.14|54.74|55.09|54.69|55.15|54.75|55.08|54.68|8
1740504050000|2025-02-25 17:20:50|55.14|54.74|55.19|54.79|55.23|54.83|55.14|54.74|9
1740504060000|2025-02-25 17:21:00|55.18|54.78|55.2|54.8|55.21|54.81|55.13|54.73|12
1740504080000|2025-02-25 17:21:20|55.21|54.81|55.15|54.75|55.23|54.83|55.15|54.75|7
1740504090000|2025-02-25 17:21:30|55.19|54.79|55.13|54.73|55.19|54.79|55.12|54.72|8
1740504100000|2025-02-25 17:21:40|55.14|54.74|55.14|54.74|55.15|54.75|55.13|54.73|10
1740504110000|2025-02-25 17:21:50|55.09|54.69|55.14|54.74|55.15|54.75|55.09|54.69|10
1740504120000|2025-02-25 17:22:00|55.11|54.71|55.14|54.74|55.14|54.74|55.11|54.71|4
1740504130000|2025-02-25 17:22:10|55.07|54.67|55.01|54.61|55.07|54.67|54.99|54.59|8
1740504140000|2025-02-25 17:22:20|55|54.6|55.04|54.64|55.04|54.64|55|54.6|10
1740504150000|2025-02-25 17:22:30|55.03|54.63|55.03|54.63|55.04|54.64|55.03|54.63|5
1740504160000|2025-02-25 17:22:40|55.05|54.65|55.03|54.63|55.05|54.65|55.03|54.63|3
1740504170000|2025-02-25 17:22:50|55|54.6|55.04|54.64|55.04|54.64|55|54.6|7
1740504180000|2025-02-25 17:23:00|55.06|54.66|55.13|54.73|55.17|54.77|55.05|54.65|11
1740504190000|2025-02-25 17:23:10|55.12|54.72|55.11|54.71|55.14|54.74|55.09|54.69|8
1740504200000|2025-02-25 17:23:20|55.12|54.72|55.19|54.79|55.19|54.79|55.12|54.72|8
1740504210000|2025-02-25 17:23:30|55.2|54.8|55.22|54.82|55.23|54.83|55.2|54.8|7
1740504220000|2025-02-25 17:23:40|55.23|54.83|55.23|54.83|55.23|54.83|55.2|54.8|7
1740504230000|2025-02-25 17:23:50|55.24|54.84|55.25|54.85|55.27|54.87|55.23|54.83|6
1740504240000|2025-02-25 17:24:00|55.24|54.84|55.25|54.85|55.25|54.85|55.2|54.8|7
1740504250000|2025-02-25 17:24:10|55.24|54.84|55.23|54.83|55.24|54.84|55.22|54.82|6
1740504260000|2025-02-25 17:24:20|55.25|54.85|55.24|54.84|55.26|54.86|55.24|54.84|3
1740504270000|2025-02-25 17:24:30|55.25|54.85|55.27|54.87|55.28|54.88|55.24|54.84|7
1740504280000|2025-02-25 17:24:40|55.26|54.86|55.23|54.83|55.27|54.87|55.23|54.83|8
1740504290000|2025-02-25 17:24:50|55.26|54.86|55.24|54.84|55.32|54.92|55.24|54.84|8
1740504300000|2025-02-25 17:25:00|55.25|54.85|55.21|54.81|55.32|54.92|55.2|54.8|16
1740504310000|2025-02-25 17:25:10|55.22|54.82|55.24|54.84|55.24|54.84|55.22|54.82|5
1740504320000|2025-02-25 17:25:20|55.26|54.86|55.27|54.87|55.27|54.87|55.26|54.86|4
1740504330000|2025-02-25 17:25:30|55.2|54.8|55.25|54.85|55.25|54.85|55.2|54.8|6
1740504340000|2025-02-25 17:25:40|55.26|54.86|55.32|54.92|55.32|54.92|55.23|54.83|8
1740504350000|2025-02-25 17:25:50|55.33|54.93|55.34|54.94|55.34|54.94|55.33|54.93|6
1740504360000|2025-02-25 17:26:00|55.36|54.96|55.36|54.96|55.37|54.97|55.31|54.91|6
1740504370000|2025-02-25 17:26:10|55.33|54.93|55.4|55|55.4|55|55.33|54.93|6
1740504380000|2025-02-25 17:26:20|55.43|55.03|55.3|54.9|55.43|55.03|55.3|54.9|8
1740504390000|2025-02-25 17:26:30|55.31|54.91|55.34|54.94|55.34|54.94|55.31|54.91|7
1740504400000|2025-02-25 17:26:40|55.35|54.95|55.34|54.94|55.35|54.95|55.34|54.94|4
1740504410000|2025-02-25 17:26:50|55.32|54.92|55.33|54.93|55.34|54.94|55.32|54.92|4
1740504420000|2025-02-25 17:27:00|55.3|54.9|55.27|54.87|55.3|54.9|55.24|54.84|7
1740504430000|2025-02-25 17:27:10|55.28|54.88|55.33|54.93|55.33|54.93|55.28|54.88|6
1740504440000|2025-02-25 17:27:20|55.34|54.94|55.33|54.93|55.35|54.95|55.31|54.91|7
1740504450000|2025-02-25 17:27:30|55.29|54.89|55.34|54.94|55.35|54.95|55.29|54.89|6
1740504460000|2025-02-25 17:27:40|55.35|54.95|55.35|54.95|55.36|54.96|55.34|54.94|5
1740504470000|2025-02-25 17:27:50|55.33|54.93|55.34|54.94|55.35|54.95|55.33|54.93|4
1740504480000|2025-02-25 17:28:00|55.35|54.95|55.34|54.94|55.35|54.95|55.33|54.93|3
1740504490000|2025-02-25 17:28:10|55.35|54.95|55.34|54.94|55.35|54.95|55.33|54.93|3
1740504500000|2025-02-25 17:28:20|55.37|54.97|55.34|54.94|55.37|54.97|55.32|54.92|7
1740504510000|2025-02-25 17:28:30|55.38|54.98|55.42|55.02|55.42|55.02|55.38|54.98|4
1740504520000|2025-02-25 17:28:40|55.45|55.05|55.44|55.04|55.45|55.05|55.42|55.02|7
1740504540000|2025-02-25 17:29:00|55.42|55.02|55.43|55.03|55.44|55.04|55.42|55.02|5
1740504550000|2025-02-25 17:29:10|55.42|55.02|55.42|55.02|55.42|55.02|55.42|55.02|1
1740504560000|2025-02-25 17:29:20|55.43|55.03|55.43|55.03|55.43|55.03|55.43|55.03|1
1740504580000|2025-02-25 17:29:40|55.41|55.01|55.43|55.03|55.43|55.03|55.41|55.01|3
1740504590000|2025-02-25 17:29:50|55.44|55.04|55.42|55.02|55.44|55.04|55.41|55.01|4
1740504600000|2025-02-25 17:30:00|55.43|55.03|55.5|55.1|55.5|55.1|55.42|55.02|10
1740504610000|2025-02-25 17:30:10|55.51|55.11|55.54|55.14|55.54|55.14|55.51|55.11|4
1740504620000|2025-02-25 17:30:20|55.55|55.15|55.53|55.13|55.55|55.15|55.53|55.13|2
1740504630000|2025-02-25 17:30:30|55.52|55.12|55.47|55.07|55.52|55.12|55.41|55.01|9
1740504650000|2025-02-25 17:30:50|55.43|55.03|55.44|55.04|55.46|55.06|55.43|55.03|7
1740504660000|2025-02-25 17:31:00|55.45|55.05|55.5|55.1|55.51|55.11|55.44|55.04|4
1740504670000|2025-02-25 17:31:10|55.47|55.07|55.51|55.11|55.56|55.16|55.45|55.05|13
1740504680000|2025-02-25 17:31:20|55.52|55.12|55.56|55.16|55.59|55.19|55.51|55.11|13
1740504690000|2025-02-25 17:31:30|55.55|55.15|55.55|55.15|55.55|55.15|55.54|55.14|3
1740504700000|2025-02-25 17:31:40|55.56|55.16|55.56|55.16|55.56|55.16|55.55|55.15|3
1740504720000|2025-02-25 17:32:00|55.5|55.1|55.53|55.13|55.53|55.13|55.49|55.09|5
1740504730000|2025-02-25 17:32:10|55.56|55.16|55.58|55.18|55.63|55.23|55.56|55.16|13
1740504740000|2025-02-25 17:32:20|55.61|55.21|55.62|55.22|55.64|55.24|55.61|55.21|4
1740504750000|2025-02-25 17:32:30|55.63|55.23|55.63|55.23|55.64|55.24|55.63|55.23|3
1740504760000|2025-02-25 17:32:40|55.64|55.24|55.64|55.24|55.64|55.24|55.64|55.24|1
1740504780000|2025-02-25 17:33:00|55.63|55.23|55.51|55.11|55.63|55.23|55.51|55.11|5
1740504790000|2025-02-25 17:33:10|55.52|55.12|55.53|55.13|55.56|55.16|55.52|55.12|7
1740504800000|2025-02-25 17:33:20|55.52|55.12|55.52|55.12|55.52|55.12|55.5|55.1|4
1740504810000|2025-02-25 17:33:30|55.53|55.13|55.52|55.12|55.54|55.14|55.52|55.12|7
1740504820000|2025-02-25 17:33:40|55.53|55.13|55.59|55.19|55.59|55.19|55.52|55.12|6
1740504830000|2025-02-25 17:33:50|55.6|55.2|55.52|55.12|55.62|55.22|55.51|55.11|14
1740504840000|2025-02-25 17:34:00|55.5|55.1|55.52|55.12|55.53|55.13|55.5|55.1|4
1740504850000|2025-02-25 17:34:10|55.55|55.15|55.62|55.22|55.62|55.22|55.53|55.13|13
1740504870000|2025-02-25 17:34:30|55.63|55.23|55.62|55.22|55.63|55.23|55.6|55.2|4
1740504880000|2025-02-25 17:34:40|55.63|55.23|55.51|55.11|55.63|55.23|55.51|55.11|8
1740504890000|2025-02-25 17:34:50|55.49|55.09|55.53|55.13|55.53|55.13|55.49|55.09|8
1740504900000|2025-02-25 17:35:00|55.58|55.18|55.55|55.15|55.59|55.19|55.52|55.12|16
1740504910000|2025-02-25 17:35:10|55.59|55.19|55.51|55.11|55.61|55.21|55.51|55.11|10
1740504920000|2025-02-25 17:35:20|55.53|55.13|55.53|55.13|55.53|55.13|55.51|55.11|4
1740504930000|2025-02-25 17:35:30|55.52|55.12|55.52|55.12|55.53|55.13|55.51|55.11|4
1740504940000|2025-02-25 17:35:40|55.51|55.11|55.53|55.13|55.55|55.15|55.51|55.11|6
1740504950000|2025-02-25 17:35:50|55.54|55.14|55.53|55.13|55.54|55.14|55.5|55.1|6
1740504960000|2025-02-25 17:36:00|55.54|55.14|55.54|55.14|55.55|55.15|55.52|55.12|8
1740504970000|2025-02-25 17:36:10|55.52|55.12|55.54|55.14|55.55|55.15|55.52|55.12|11
1740504980000|2025-02-25 17:36:20|55.55|55.15|55.53|55.13|55.55|55.15|55.53|55.13|3
1740504990000|2025-02-25 17:36:30|55.55|55.15|55.53|55.13|55.55|55.15|55.52|55.12|6
1740505000000|2025-02-25 17:36:40|55.54|55.14|55.53|55.13|55.55|55.15|55.53|55.13|4
1740505010000|2025-02-25 17:36:50|55.54|55.14|55.51|55.11|55.54|55.14|55.5|55.1|5
1740505020000|2025-02-25 17:37:00|55.52|55.12|55.53|55.13|55.54|55.14|55.5|55.1|7
1740505030000|2025-02-25 17:37:10|55.51|55.11|55.53|55.13|55.53|55.13|55.51|55.11|5
1740505040000|2025-02-25 17:37:20|55.5|55.1|55.46|55.06|55.51|55.11|55.44|55.04|14
1740505050000|2025-02-25 17:37:30|55.45|55.05|55.43|55.03|55.45|55.05|55.4|55|11
1740505060000|2025-02-25 17:37:40|55.44|55.04|55.39|54.99|55.45|55.05|55.39|54.99|8
1740505070000|2025-02-25 17:37:50|55.41|55.01|55.42|55.02|55.42|55.02|55.41|55.01|2
1740505080000|2025-02-25 17:38:00|55.4|55|55.38|54.98|55.47|55.07|55.37|54.97|16
1740505090000|2025-02-25 17:38:10|55.39|54.99|55.54|55.14|55.54|55.14|55.33|54.93|8
1740505100000|2025-02-25 17:38:20|55.51|55.11|55.43|55.03|55.51|55.11|55.42|55.02|10
1740505110000|2025-02-25 17:38:30|55.44|55.04|55.44|55.04|55.45|55.05|55.44|55.04|3
1740505120000|2025-02-25 17:38:40|55.39|54.99|55.43|55.03|55.44|55.04|55.39|54.99|10
1740505130000|2025-02-25 17:38:50|55.42|55.02|55.42|55.02|55.43|55.03|55.42|55.02|3
1740505140000|2025-02-25 17:39:00|55.4|55|55.44|55.04|55.44|55.04|55.4|55|8
1740505150000|2025-02-25 17:39:10|55.41|55.01|55.5|55.1|55.5|55.1|55.41|55.01|6
1740505160000|2025-02-25 17:39:20|55.51|55.11|55.47|55.07|55.54|55.14|55.47|55.07|8
1740505170000|2025-02-25 17:39:30|55.46|55.06|55.43|55.03|55.46|55.06|55.42|55.02|7
1740505180000|2025-02-25 17:39:40|55.42|55.02|55.43|55.03|55.43|55.03|55.42|55.02|2
1740505190000|2025-02-25 17:39:50|55.46|55.06|55.41|55.01|55.46|55.06|55.41|55.01|4
1740505200000|2025-02-25 17:40:00|55.42|55.02|55.43|55.03|55.44|55.04|55.42|55.02|4
1740505210000|2025-02-25 17:40:10|55.46|55.06|55.44|55.04|55.6|55.2|55.43|55.03|11
1740505220000|2025-02-25 17:40:20|55.45|55.05|55.44|55.04|55.45|55.05|55.43|55.03|4
1740505230000|2025-02-25 17:40:30|55.45|55.05|55.41|55.01|55.49|55.09|55.41|55.01|8
1740505240000|2025-02-25 17:40:40|55.42|55.02|55.41|55.01|55.47|55.07|55.4|55|13
1740505250000|2025-02-25 17:40:50|55.44|55.04|55.42|55.02|55.44|55.04|55.42|55.02|3
1740505260000|2025-02-25 17:41:00|55.44|55.04|55.41|55.01|55.44|55.04|55.41|55.01|4
1740505270000|2025-02-25 17:41:10|55.42|55.02|55.42|55.02|55.44|55.04|55.42|55.02|3
1740505280000|2025-02-25 17:41:20|55.43|55.03|55.45|55.05|55.45|55.05|55.43|55.03|6
1740505290000|2025-02-25 17:41:30|55.44|55.04|55.43|55.03|55.44|55.04|55.43|55.03|2
1740505300000|2025-02-25 17:41:40|55.45|55.05|55.41|55.01|55.45|55.05|55.4|55|5
1740505310000|2025-02-25 17:41:50|55.42|55.02|55.43|55.03|55.44|55.04|55.41|55.01|8
1740505320000|2025-02-25 17:42:00|55.41|55.01|55.37|54.97|55.41|55.01|55.34|54.94|7
1740505330000|2025-02-25 17:42:10|55.39|54.99|55.36|54.96|55.44|55.04|55.35|54.95|9
1740505340000|2025-02-25 17:42:20|55.37|54.97|55.33|54.93|55.37|54.97|55.32|54.92|3
1740505350000|2025-02-25 17:42:30|55.34|54.94|55.35|54.95|55.35|54.95|55.34|54.94|2
1740505360000|2025-02-25 17:42:40|55.36|54.96|55.33|54.93|55.37|54.97|55.33|54.93|3
1740505370000|2025-02-25 17:42:50|55.34|54.94|55.35|54.95|55.38|54.98|55.33|54.93|9
1740505380000|2025-02-25 17:43:00|55.36|54.96|55.37|54.97|55.37|54.97|55.32|54.92|10
1740505390000|2025-02-25 17:43:10|55.36|54.96|55.33|54.93|55.37|54.97|55.31|54.91|6
1740505400000|2025-02-25 17:43:20|55.34|54.94|55.33|54.93|55.35|54.95|55.31|54.91|7
1740505410000|2025-02-25 17:43:30|55.34|54.94|55.36|54.96|55.36|54.96|55.32|54.92|5
1740505420000|2025-02-25 17:43:40|55.29|54.89|55.27|54.87|55.32|54.92|55.27|54.87|9
1740505430000|2025-02-25 17:43:50|55.26|54.86|55.26|54.86|55.26|54.86|55.24|54.84|9
1740505440000|2025-02-25 17:44:00|55.2|54.8|55.26|54.86|55.29|54.89|55.2|54.8|7
1740505450000|2025-02-25 17:44:10|55.27|54.87|55.24|54.84|55.36|54.96|55.24|54.84|8
1740505460000|2025-02-25 17:44:20|55.25|54.85|55.22|54.82|55.26|54.86|55.21|54.81|4
1740505470000|2025-02-25 17:44:30|55.23|54.83|55.28|54.88|55.28|54.88|55.23|54.83|8
1740505490000|2025-02-25 17:44:50|55.27|54.87|55.28|54.88|55.28|54.88|55.27|54.87|2
1740505500000|2025-02-25 17:45:00|55.27|54.87|55.28|54.88|55.28|54.88|55.27|54.87|2
1740505520000|2025-02-25 17:45:20|55.27|54.87|55.27|54.87|55.27|54.87|55.27|54.87|1
1740505530000|2025-02-25 17:45:30|55.2|54.8|55.17|54.77|55.2|54.8|55.17|54.77|4
1740505540000|2025-02-25 17:45:40|55.16|54.76|55.13|54.73|55.18|54.78|55.13|54.73|5
1740505550000|2025-02-25 17:45:50|55.14|54.74|55.14|54.74|55.15|54.75|55.14|54.74|5
1740505560000|2025-02-25 17:46:00|55.13|54.73|55.15|54.75|55.21|54.81|55.13|54.73|12
1740505570000|2025-02-25 17:46:10|55.18|54.78|55.14|54.74|55.18|54.78|55.13|54.73|7
1740505580000|2025-02-25 17:46:20|55.13|54.73|55.13|54.73|55.13|54.73|55.13|54.73|1
1740505600000|2025-02-25 17:46:40|55.15|54.75|55.13|54.73|55.15|54.75|55.13|54.73|2
1740505630000|2025-02-25 17:47:10|55.11|54.71|55.11|54.71|55.11|54.71|55.11|54.71|1
1740505640000|2025-02-25 17:47:20|55.14|54.74|55.16|54.76|55.16|54.76|55.14|54.74|2
1740505650000|2025-02-25 17:47:30|55.14|54.74|55.14|54.74|55.14|54.74|55.14|54.74|1
1740505670000|2025-02-25 17:47:50|55.16|54.76|55.14|54.74|55.16|54.76|55.14|54.74|3
1740505680000|2025-02-25 17:48:00|55.15|54.75|55.15|54.75|55.19|54.79|55.14|54.74|14
1740505690000|2025-02-25 17:48:10|55.14|54.74|55.13|54.73|55.14|54.74|55.13|54.73|8
1740505700000|2025-02-25 17:48:20|55.14|54.74|55.14|54.74|55.14|54.74|55.14|54.74|1
1740505710000|2025-02-25 17:48:30|55.13|54.73|55.13|54.73|55.13|54.73|55.13|54.73|1
1740505720000|2025-02-25 17:48:40|55.17|54.77|55.14|54.74|55.17|54.77|55.13|54.73|9
1740505730000|2025-02-25 17:48:50|55.13|54.73|55.09|54.69|55.13|54.73|55.09|54.69|5
1740505740000|2025-02-25 17:49:00|55.05|54.65|55.08|54.68|55.08|54.68|55.05|54.65|3
1740505750000|2025-02-25 17:49:10|55.09|54.69|55.14|54.74|55.14|54.74|55.09|54.69|4
1740505760000|2025-02-25 17:49:20|55.12|54.72|55.14|54.74|55.14|54.74|55.11|54.71|5
1740505770000|2025-02-25 17:49:30|55.11|54.71|55.14|54.74|55.14|54.74|55.11|54.71|4
1740505780000|2025-02-25 17:49:40|55.15|54.75|55.14|54.74|55.15|54.75|55.14|54.74|4
1740505790000|2025-02-25 17:49:50|55.15|54.75|55.14|54.74|55.15|54.75|55.14|54.74|2
1740505800000|2025-02-25 17:50:00|55.15|54.75|55.18|54.78|55.18|54.78|55.14|54.74|6
1740505810000|2025-02-25 17:50:10|55.16|54.76|55.14|54.74|55.17|54.77|55.11|54.71|12
1740505820000|2025-02-25 17:50:20|55.1|54.7|55.11|54.71|55.11|54.71|55.1|54.7|2
1740505830000|2025-02-25 17:50:30|55.12|54.72|55.11|54.71|55.12|54.72|55.11|54.71|2
1740505840000|2025-02-25 17:50:40|55.12|54.72|55.14|54.74|55.15|54.75|55.12|54.72|5
1740505850000|2025-02-25 17:50:50|55.21|54.81|55.15|54.75|55.21|54.81|55.15|54.75|3
1740505860000|2025-02-25 17:51:00|55.13|54.73|55.21|54.81|55.22|54.82|55.11|54.71|10
1740505870000|2025-02-25 17:51:10|55.2|54.8|55.18|54.78|55.2|54.8|55.18|54.78|3
1740505880000|2025-02-25 17:51:20|55.17|54.77|55.22|54.82|55.22|54.82|55.17|54.77|8
1740505890000|2025-02-25 17:51:30|55.21|54.81|55.19|54.79|55.21|54.81|55.19|54.79|3
1740505900000|2025-02-25 17:51:40|55.18|54.78|55.19|54.79|55.21|54.81|55.17|54.77|5
1740505910000|2025-02-25 17:51:50|55.2|54.8|55.15|54.75|55.21|54.81|55.15|54.75|5
1740505920000|2025-02-25 17:52:00|55.14|54.74|55.25|54.85|55.25|54.85|55.14|54.74|9
1740505930000|2025-02-25 17:52:10|55.21|54.81|55.24|54.84|55.25|54.85|55.21|54.81|6
1740505940000|2025-02-25 17:52:20|55.23|54.83|55.18|54.78|55.24|54.84|55.18|54.78|7
1740505950000|2025-02-25 17:52:30|55.21|54.81|55.22|54.82|55.24|54.84|55.21|54.81|4
1740505960000|2025-02-25 17:52:40|55.24|54.84|55.23|54.83|55.24|54.84|55.23|54.83|2
1740505970000|2025-02-25 17:52:50|55.22|54.82|55.23|54.83|55.24|54.84|55.21|54.81|6
1740505980000|2025-02-25 17:53:00|55.22|54.82|55.13|54.73|55.22|54.82|55.12|54.72|5
1740505990000|2025-02-25 17:53:10|55.14|54.74|55.11|54.71|55.14|54.74|55.09|54.69|4
1740506020000|2025-02-25 17:53:40|55.12|54.72|55.13|54.73|55.15|54.75|55.12|54.72|6
1740506030000|2025-02-25 17:53:50|55.16|54.76|55.16|54.76|55.17|54.77|55.16|54.76|3
1740506040000|2025-02-25 17:54:00|55.14|54.74|55.17|54.77|55.19|54.79|55.13|54.73|8
1740506050000|2025-02-25 17:54:10|55.16|54.76|55.18|54.78|55.19|54.79|55.16|54.76|5
1740506060000|2025-02-25 17:54:20|55.17|54.77|55.19|54.79|55.19|54.79|55.17|54.77|3
1740506070000|2025-02-25 17:54:30|55.22|54.82|55.23|54.83|55.25|54.85|55.22|54.82|4
1740506080000|2025-02-25 17:54:40|55.22|54.82|55.21|54.81|55.22|54.82|55.21|54.81|2
1740506090000|2025-02-25 17:54:50|55.2|54.8|55.21|54.81|55.23|54.83|55.2|54.8|6
1740506100000|2025-02-25 17:55:00|55.24|54.84|55.28|54.88|55.28|54.88|55.21|54.81|6
1740506110000|2025-02-25 17:55:10|55.26|54.86|55.28|54.88|55.28|54.88|55.23|54.83|8
1740506120000|2025-02-25 17:55:20|55.27|54.87|55.27|54.87|55.28|54.88|55.27|54.87|3
1740506140000|2025-02-25 17:55:40|55.28|54.88|55.3|54.9|55.31|54.91|55.27|54.87|4
1740506150000|2025-02-25 17:55:50|55.29|54.89|55.27|54.87|55.29|54.89|55.27|54.87|3
1740506160000|2025-02-25 17:56:00|55.26|54.86|55.26|54.86|55.27|54.87|55.26|54.86|3
1740506170000|2025-02-25 17:56:10|55.31|54.91|55.31|54.91|55.32|54.92|55.28|54.88|7
1740506180000|2025-02-25 17:56:20|55.3|54.9|55.33|54.93|55.34|54.94|55.3|54.9|5
1740506190000|2025-02-25 17:56:30|55.37|54.97|55.4|55|55.4|55|55.37|54.97|4
1740506200000|2025-02-25 17:56:40|55.38|54.98|55.34|54.94|55.38|54.98|55.34|54.94|2
1740506210000|2025-02-25 17:56:50|55.35|54.95|55.43|55.03|55.45|55.05|55.35|54.95|11
1740506220000|2025-02-25 17:57:00|55.42|55.02|55.44|55.04|55.45|55.05|55.42|55.02|5
1740506230000|2025-02-25 17:57:10|55.41|55.01|55.42|55.02|55.42|55.02|55.41|55.01|2
1740506240000|2025-02-25 17:57:20|55.43|55.03|55.37|54.97|55.44|55.04|55.37|54.97|5
1740506250000|2025-02-25 17:57:30|55.38|54.98|55.38|54.98|55.38|54.98|55.38|54.98|1
1740506260000|2025-02-25 17:57:40|55.39|54.99|55.39|54.99|55.39|54.99|55.39|54.99|1
1740506270000|2025-02-25 17:57:50|55.41|55.01|55.39|54.99|55.42|55.02|55.39|54.99|7
1740506280000|2025-02-25 17:58:00|55.4|55|55.41|55.01|55.43|55.03|55.4|55|5
1740506290000|2025-02-25 17:58:10|55.43|55.03|55.41|55.01|55.43|55.03|55.41|55.01|5
1740506300000|2025-02-25 17:58:20|55.38|54.98|55.4|55|55.4|55|55.38|54.98|3
1740506310000|2025-02-25 17:58:30|55.43|55.03|55.43|55.03|55.43|55.03|55.43|55.03|1
1740506320000|2025-02-25 17:58:40|55.45|55.05|55.42|55.02|55.45|55.05|55.42|55.02|4
1740506330000|2025-02-25 17:58:50|55.41|55.01|55.4|55|55.41|55.01|55.37|54.97|6
1740506340000|2025-02-25 17:59:00|55.39|54.99|55.38|54.98|55.39|54.99|55.38|54.98|2
1740506350000|2025-02-25 17:59:10|55.41|55.01|55.39|54.99|55.41|55.01|55.39|54.99|5
1740506360000|2025-02-25 17:59:20|55.38|54.98|55.4|55|55.41|55.01|55.38|54.98|9
1740506370000|2025-02-25 17:59:30|55.39|54.99|55.39|54.99|55.41|55.01|55.39|54.99|8
1740506380000|2025-02-25 17:59:40|55.38|54.98|55.42|55.02|55.42|55.02|55.37|54.97|8
1740506390000|2025-02-25 17:59:50|55.41|55.01|55.38|54.98|55.42|55.02|55.38|54.98|4
1740506400000|2025-02-25 18:00:00|55.41|55.01|55.41|55.01|55.42|55.02|55.4|55|6
1740506410000|2025-02-25 18:00:10|55.42|55.02|55.41|55.01|55.51|55.11|55.41|55.01|12
1740506420000|2025-02-25 18:00:20|55.42|55.02|55.4|55|55.47|55.07|55.4|55|10
1740506430000|2025-02-25 18:00:30|55.41|55.01|55.37|54.97|55.42|55.02|55.37|54.97|5
1740506440000|2025-02-25 18:00:40|55.38|54.98|55.39|54.99|55.4|55|55.37|54.97|4
1740506460000|2025-02-25 18:01:00|55.49|55.09|55.53|55.13|55.54|55.14|55.49|55.09|5
1740506470000|2025-02-25 18:01:10|55.54|55.14|55.53|55.13|55.54|55.14|55.52|55.12|9
1740506480000|2025-02-25 18:01:20|55.49|55.09|55.57|55.17|55.57|55.17|55.49|55.09|7
1740506490000|2025-02-25 18:01:30|55.58|55.18|55.6|55.2|55.62|55.22|55.58|55.18|6
1740506510000|2025-02-25 18:01:50|55.59|55.19|55.59|55.19|55.59|55.19|55.59|55.19|1
1740506520000|2025-02-25 18:02:00|55.62|55.22|55.52|55.12|55.62|55.22|55.52|55.12|8
1740506530000|2025-02-25 18:02:10|55.53|55.13|55.62|55.22|55.62|55.22|55.52|55.12|7
1740506540000|2025-02-25 18:02:20|55.58|55.18|55.57|55.17|55.58|55.18|55.56|55.16|6
1740506550000|2025-02-25 18:02:30|55.61|55.21|55.49|55.09|55.61|55.21|55.48|55.08|9
1740506560000|2025-02-25 18:02:40|55.5|55.1|55.5|55.1|55.53|55.13|55.5|55.1|3
1740506570000|2025-02-25 18:02:50|55.51|55.11|55.5|55.1|55.52|55.12|55.5|55.1|6
1740506580000|2025-02-25 18:03:00|55.54|55.14|55.52|55.12|55.54|55.14|55.52|55.12|7
1740506590000|2025-02-25 18:03:10|55.49|55.09|55.67|55.27|55.74|55.34|55.49|55.09|13
1740506600000|2025-02-25 18:03:20|55.63|55.23|55.61|55.21|55.63|55.23|55.61|55.21|3
1740506610000|2025-02-25 18:03:30|55.65|55.25|55.55|55.15|55.65|55.25|55.55|55.15|7
1740506620000|2025-02-25 18:03:40|55.54|55.14|55.6|55.2|55.61|55.21|55.53|55.13|9
1740506630000|2025-02-25 18:03:50|55.59|55.19|55.59|55.19|55.65|55.25|55.58|55.18|6
1740506640000|2025-02-25 18:04:00|55.6|55.2|55.61|55.21|55.61|55.21|55.56|55.16|3
1740506650000|2025-02-25 18:04:10|55.62|55.22|55.61|55.21|55.62|55.22|55.6|55.2|8
1740506660000|2025-02-25 18:04:20|55.6|55.2|55.61|55.21|55.63|55.23|55.6|55.2|3
1740506670000|2025-02-25 18:04:30|55.62|55.22|55.63|55.23|55.65|55.25|55.62|55.22|9
1740506680000|2025-02-25 18:04:40|55.6|55.2|55.62|55.22|55.62|55.22|55.6|55.2|3
1740506690000|2025-02-25 18:04:50|55.65|55.25|55.65|55.25|55.65|55.25|55.63|55.23|6
1740506700000|2025-02-25 18:05:00|55.63|55.23|55.63|55.23|55.65|55.25|55.62|55.22|9
1740506710000|2025-02-25 18:05:10|55.61|55.21|55.61|55.21|55.61|55.21|55.61|55.21|1
1740506720000|2025-02-25 18:05:20|55.6|55.2|55.61|55.21|55.62|55.22|55.6|55.2|3
1740506730000|2025-02-25 18:05:30|55.6|55.2|55.7|55.3|55.71|55.31|55.6|55.2|9
1740506740000|2025-02-25 18:05:40|55.69|55.29|55.68|55.28|55.72|55.32|55.68|55.28|4
1740506750000|2025-02-25 18:05:50|55.65|55.25|55.61|55.21|55.65|55.25|55.6|55.2|7
1740506760000|2025-02-25 18:06:00|55.62|55.22|55.71|55.31|55.73|55.33|55.62|55.22|10
1740506780000|2025-02-25 18:06:20|55.7|55.3|55.71|55.31|55.72|55.32|55.7|55.3|4
1740506790000|2025-02-25 18:06:30|55.7|55.3|55.72|55.32|55.74|55.34|55.7|55.3|6
1740506800000|2025-02-25 18:06:40|55.71|55.31|55.72|55.32|55.72|55.32|55.71|55.31|4
1740506810000|2025-02-25 18:06:50|55.71|55.31|55.73|55.33|55.73|55.33|55.71|55.31|5
1740506820000|2025-02-25 18:07:00|55.72|55.32|55.75|55.35|55.75|55.35|55.72|55.32|3
1740506830000|2025-02-25 18:07:10|55.78|55.38|55.84|55.44|55.84|55.44|55.78|55.38|9
1740506840000|2025-02-25 18:07:20|55.83|55.43|55.83|55.43|55.85|55.45|55.83|55.43|7
1740506850000|2025-02-25 18:07:30|55.81|55.41|55.81|55.41|55.82|55.42|55.81|55.41|3
1740506860000|2025-02-25 18:07:40|55.83|55.43|55.82|55.42|55.84|55.44|55.81|55.41|5
1740506870000|2025-02-25 18:07:50|55.85|55.45|55.82|55.42|55.85|55.45|55.82|55.42|6
1740506880000|2025-02-25 18:08:00|55.8|55.4|55.77|55.37|55.81|55.41|55.77|55.37|5
1740506890000|2025-02-25 18:08:10|55.76|55.36|55.64|55.24|55.77|55.37|55.64|55.24|9
1740506900000|2025-02-25 18:08:20|55.63|55.23|55.64|55.24|55.64|55.24|55.6|55.2|8
1740506910000|2025-02-25 18:08:30|55.65|55.25|55.72|55.32|55.72|55.32|55.65|55.25|6
1740506920000|2025-02-25 18:08:40|55.71|55.31|55.74|55.34|55.75|55.35|55.71|55.31|5
1740506930000|2025-02-25 18:08:50|55.72|55.32|55.67|55.27|55.72|55.32|55.67|55.27|7
1740506940000|2025-02-25 18:09:00|55.71|55.31|55.7|55.3|55.72|55.32|55.65|55.25|11
1740506950000|2025-02-25 18:09:10|55.68|55.28|55.65|55.25|55.71|55.31|55.65|55.25|11
1740506960000|2025-02-25 18:09:20|55.62|55.22|55.52|55.12|55.62|55.22|55.52|55.12|8
1740506970000|2025-02-25 18:09:30|55.51|55.11|55.55|55.15|55.57|55.17|55.45|55.05|15
1740506980000|2025-02-25 18:09:40|55.54|55.14|55.54|55.14|55.59|55.19|55.53|55.13|9
1740506990000|2025-02-25 18:09:50|55.55|55.15|55.46|55.06|55.55|55.15|55.46|55.06|8
1740507000000|2025-02-25 18:10:00|55.4|55|55.41|55.01|55.56|55.16|55.4|55|17
1740507010000|2025-02-25 18:10:10|55.43|55.03|55.51|55.11|55.51|55.11|55.43|55.03|7
1740507020000|2025-02-25 18:10:20|55.52|55.12|55.54|55.14|55.54|55.14|55.51|55.11|7
1740507030000|2025-02-25 18:10:30|55.55|55.15|55.52|55.12|55.56|55.16|55.51|55.11|6
1740507040000|2025-02-25 18:10:40|55.53|55.13|55.55|55.15|55.55|55.15|55.53|55.13|3
1740507050000|2025-02-25 18:10:50|55.56|55.16|55.51|55.11|55.59|55.19|55.51|55.11|4
1740507060000|2025-02-25 18:11:00|55.52|55.12|55.53|55.13|55.54|55.14|55.52|55.12|4
1740507070000|2025-02-25 18:11:10|55.54|55.14|55.54|55.14|55.56|55.16|55.54|55.14|4
1740507080000|2025-02-25 18:11:20|55.53|55.13|55.48|55.08|55.54|55.14|55.45|55.05|10
1740507090000|2025-02-25 18:11:30|55.49|55.09|55.41|55.01|55.49|55.09|55.4|55|12
1740507100000|2025-02-25 18:11:40|55.42|55.02|55.45|55.05|55.45|55.05|55.41|55.01|6
1740507110000|2025-02-25 18:11:50|55.46|55.06|55.47|55.07|55.47|55.07|55.45|55.05|6
1740507120000|2025-02-25 18:12:00|55.44|55.04|55.52|55.12|55.53|55.13|55.44|55.04|7
1740507130000|2025-02-25 18:12:10|55.51|55.11|55.45|55.05|55.53|55.13|55.45|55.05|15
1740507140000|2025-02-25 18:12:20|55.46|55.06|55.42|55.02|55.47|55.07|55.42|55.02|5
1740507150000|2025-02-25 18:12:30|55.43|55.03|55.44|55.04|55.44|55.04|55.41|55.01|4
1740507160000|2025-02-25 18:12:40|55.45|55.05|55.44|55.04|55.46|55.06|55.4|55|8
1740507170000|2025-02-25 18:12:50|55.45|55.05|55.45|55.05|55.45|55.05|55.45|55.05|1
1740507180000|2025-02-25 18:13:00|55.41|55.01|55.45|55.05|55.45|55.05|55.39|54.99|6
1740507190000|2025-02-25 18:13:10|55.44|55.04|55.45|55.05|55.46|55.06|55.44|55.04|6
1740507200000|2025-02-25 18:13:20|55.46|55.06|55.55|55.15|55.55|55.15|55.46|55.06|8
1740507210000|2025-02-25 18:13:30|55.54|55.14|55.57|55.17|55.58|55.18|55.54|55.14|4
1740507220000|2025-02-25 18:13:40|55.58|55.18|55.56|55.16|55.58|55.18|55.55|55.15|7
1740507230000|2025-02-25 18:13:50|55.57|55.17|55.56|55.16|55.57|55.17|55.49|55.09|12
1740507240000|2025-02-25 18:14:00|55.57|55.17|55.63|55.23|55.64|55.24|55.55|55.15|12
1740507250000|2025-02-25 18:14:10|55.65|55.25|55.66|55.26|55.72|55.32|55.64|55.24|7
1740507260000|2025-02-25 18:14:20|55.65|55.25|55.67|55.27|55.68|55.28|55.65|55.25|6
1740507270000|2025-02-25 18:14:30|55.68|55.28|55.72|55.32|55.73|55.33|55.6|55.2|16
1740507280000|2025-02-25 18:14:40|55.73|55.33|55.74|55.34|55.74|55.34|55.73|55.33|4
1740507290000|2025-02-25 18:14:50|55.73|55.33|55.63|55.23|55.73|55.33|55.62|55.22|5
1740507300000|2025-02-25 18:15:00|55.65|55.25|55.72|55.32|55.81|55.41|55.65|55.25|12
1740507310000|2025-02-25 18:15:10|55.73|55.33|55.68|55.28|55.73|55.33|55.68|55.28|7
1740507320000|2025-02-25 18:15:20|55.67|55.27|55.63|55.23|55.67|55.27|55.61|55.21|6
1740507330000|2025-02-25 18:15:30|55.64|55.24|55.64|55.24|55.64|55.24|55.64|55.24|1
1740507340000|2025-02-25 18:15:40|55.63|55.23|55.5|55.1|55.64|55.24|55.5|55.1|8
1740507350000|2025-02-25 18:15:50|55.51|55.11|55.55|55.15|55.55|55.15|55.51|55.11|5
1740507360000|2025-02-25 18:16:00|55.5|55.1|55.53|55.13|55.53|55.13|55.5|55.1|4
1740507370000|2025-02-25 18:16:10|55.56|55.16|55.52|55.12|55.56|55.16|55.52|55.12|4
1740507380000|2025-02-25 18:16:20|55.53|55.13|55.54|55.14|55.54|55.14|55.52|55.12|4
1740507390000|2025-02-25 18:16:30|55.55|55.15|55.52|55.12|55.57|55.17|55.5|55.1|12
1740507400000|2025-02-25 18:16:40|55.5|55.1|55.54|55.14|55.54|55.14|55.5|55.1|6
1740507410000|2025-02-25 18:16:50|55.53|55.13|55.41|55.01|55.53|55.13|55.4|55|9
1740507420000|2025-02-25 18:17:00|55.42|55.02|55.45|55.05|55.45|55.05|55.42|55.02|5
1740507430000|2025-02-25 18:17:10|55.41|55.01|55.44|55.04|55.44|55.04|55.41|55.01|6
1740507440000|2025-02-25 18:17:20|55.4|55|55.44|55.04|55.44|55.04|55.4|55|9
1740507450000|2025-02-25 18:17:30|55.4|55|55.41|55.01|55.41|55.01|55.4|55|2
1740507460000|2025-02-25 18:17:40|55.42|55.02|55.44|55.04|55.44|55.04|55.42|55.02|3
1740507480000|2025-02-25 18:18:00|55.45|55.05|55.45|55.05|55.46|55.06|55.45|55.05|3
1740507490000|2025-02-25 18:18:10|55.46|55.06|55.35|54.95|55.46|55.06|55.34|54.94|8
1740507500000|2025-02-25 18:18:20|55.37|54.97|55.36|54.96|55.43|55.03|55.36|54.96|10
1740507510000|2025-02-25 18:18:30|55.33|54.93|55.32|54.92|55.33|54.93|55.32|54.92|2
1740507520000|2025-02-25 18:18:40|55.33|54.93|55.34|54.94|55.34|54.94|55.33|54.93|4
1740507530000|2025-02-25 18:18:50|55.35|54.95|55.34|54.94|55.35|54.95|55.33|54.93|5
1740507540000|2025-02-25 18:19:00|55.35|54.95|55.43|55.03|55.44|55.04|55.35|54.95|15
1740507550000|2025-02-25 18:19:10|55.45|55.05|55.35|54.95|55.45|55.05|55.34|54.94|8
1740507560000|2025-02-25 18:19:20|55.36|54.96|55.36|54.96|55.37|54.97|55.35|54.95|5
1740507570000|2025-02-25 18:19:30|55.35|54.95|55.32|54.92|55.35|54.95|55.32|54.92|2
1740507580000|2025-02-25 18:19:40|55.33|54.93|55.34|54.94|55.34|54.94|55.33|54.93|4
1740507590000|2025-02-25 18:19:50|55.35|54.95|55.35|54.95|55.35|54.95|55.33|54.93|6
1740507600000|2025-02-25 18:20:00|55.34|54.94|55.32|54.92|55.37|54.97|55.3|54.9|9
1740507610000|2025-02-25 18:20:10|55.33|54.93|55.34|54.94|55.34|54.94|55.32|54.92|4
1740507620000|2025-02-25 18:20:20|55.35|54.95|55.36|54.96|55.36|54.96|55.35|54.95|2
1740507630000|2025-02-25 18:20:30|55.37|54.97|55.35|54.95|55.37|54.97|55.33|54.93|6
1740507640000|2025-02-25 18:20:40|55.3|54.9|55.34|54.94|55.34|54.94|55.3|54.9|5
1740507650000|2025-02-25 18:20:50|55.33|54.93|55.43|55.03|55.43|55.03|55.33|54.93|8
1740507660000|2025-02-25 18:21:00|55.44|55.04|55.42|55.02|55.44|55.04|55.42|55.02|5
1740507670000|2025-02-25 18:21:10|55.34|54.94|55.44|55.04|55.46|55.06|55.33|54.93|11
1740507680000|2025-02-25 18:21:20|55.46|55.06|55.41|55.01|55.46|55.06|55.4|55|4
1740507700000|2025-02-25 18:21:40|55.53|55.13|55.41|55.01|55.53|55.13|55.41|55.01|11
1740507710000|2025-02-25 18:21:50|55.42|55.02|55.44|55.04|55.44|55.04|55.41|55.01|5
1740507720000|2025-02-25 18:22:00|55.45|55.05|55.42|55.02|55.45|55.05|55.38|54.98|6
1740507730000|2025-02-25 18:22:10|55.43|55.03|55.35|54.95|55.43|55.03|55.34|54.94|9
1740507740000|2025-02-25 18:22:20|55.36|54.96|55.32|54.92|55.37|54.97|55.31|54.91|5
1740507750000|2025-02-25 18:22:30|55.3|54.9|55.34|54.94|55.34|54.94|55.3|54.9|4
1740507760000|2025-02-25 18:22:40|55.35|54.95|55.33|54.93|55.35|54.95|55.29|54.89|7
1740507770000|2025-02-25 18:22:50|55.34|54.94|55.32|54.92|55.34|54.94|55.31|54.91|3
1740507780000|2025-02-25 18:23:00|55.33|54.93|55.35|54.95|55.35|54.95|55.33|54.93|5
1740507790000|2025-02-25 18:23:10|55.34|54.94|55.37|54.97|55.37|54.97|55.34|54.94|4
1740507800000|2025-02-25 18:23:20|55.34|54.94|55.36|54.96|55.36|54.96|55.34|54.94|5
1740507810000|2025-02-25 18:23:30|55.34|54.94|55.34|54.94|55.37|54.97|55.34|54.94|4
1740507820000|2025-02-25 18:23:40|55.35|54.95|55.36|54.96|55.36|54.96|55.34|54.94|4
1740507830000|2025-02-25 18:23:50|55.37|54.97|55.35|54.95|55.37|54.97|55.33|54.93|4
1740507840000|2025-02-25 18:24:00|55.36|54.96|55.42|55.02|55.42|55.02|55.35|54.95|10
1740507850000|2025-02-25 18:24:10|55.44|55.04|55.45|55.05|55.46|55.06|55.43|55.03|10
1740507860000|2025-02-25 18:24:20|55.43|55.03|55.4|55|55.44|55.04|55.39|54.99|4
1740507870000|2025-02-25 18:24:30|55.41|55.01|55.43|55.03|55.43|55.03|55.41|55.01|5
1740507880000|2025-02-25 18:24:40|55.44|55.04|55.44|55.04|55.44|55.04|55.44|55.04|1
1740507900000|2025-02-25 18:25:00|55.34|54.94|55.35|54.95|55.35|54.95|55.34|54.94|2
1740507910000|2025-02-25 18:25:10|55.36|54.96|55.35|54.95|55.36|54.96|55.31|54.91|6
1740507920000|2025-02-25 18:25:20|55.36|54.96|55.34|54.94|55.37|54.97|55.34|54.94|5
1740507930000|2025-02-25 18:25:30|55.36|54.96|55.36|54.96|55.36|54.96|55.34|54.94|5
1740507940000|2025-02-25 18:25:40|55.37|54.97|55.36|54.96|55.37|54.97|55.36|54.96|2
1740507950000|2025-02-25 18:25:50|55.34|54.94|55.36|54.96|55.36|54.96|55.34|54.94|5
1740507960000|2025-02-25 18:26:00|55.34|54.94|55.35|54.95|55.36|54.96|55.34|54.94|6
1740507970000|2025-02-25 18:26:10|55.36|54.96|55.33|54.93|55.36|54.96|55.33|54.93|6
1740507980000|2025-02-25 18:26:20|55.34|54.94|55.36|54.96|55.36|54.96|55.33|54.93|7
1740507990000|2025-02-25 18:26:30|55.33|54.93|55.31|54.91|55.34|54.94|55.3|54.9|6
1740508000000|2025-02-25 18:26:40|55.32|54.92|55.32|54.92|55.32|54.92|55.23|54.83|13
1740508010000|2025-02-25 18:26:50|55.31|54.91|55.31|54.91|55.31|54.91|55.21|54.81|15
1740508020000|2025-02-25 18:27:00|55.3|54.9|55.25|54.85|55.31|54.91|55.23|54.83|9
1740508030000|2025-02-25 18:27:10|55.26|54.86|55.24|54.84|55.26|54.86|55.21|54.81|7
1740508040000|2025-02-25 18:27:20|55.25|54.85|55.29|54.89|55.29|54.89|55.25|54.85|6
1740508050000|2025-02-25 18:27:30|55.28|54.88|55.23|54.83|55.28|54.88|55.22|54.82|5
1740508060000|2025-02-25 18:27:40|55.24|54.84|55.26|54.86|55.26|54.86|55.24|54.84|5
1740508090000|2025-02-25 18:28:10|55.25|54.85|55.27|54.87|55.27|54.87|55.24|54.84|4
1740508100000|2025-02-25 18:28:20|55.21|54.81|55.22|54.82|55.22|54.82|55.21|54.81|2
1740508110000|2025-02-25 18:28:30|55.21|54.81|55.16|54.76|55.21|54.81|55.15|54.75|5
1740508120000|2025-02-25 18:28:40|55.17|54.77|55.12|54.72|55.17|54.77|55.11|54.71|10
1740508130000|2025-02-25 18:28:50|55.13|54.73|55.13|54.73|55.14|54.74|55.05|54.65|9
1740508140000|2025-02-25 18:29:00|55.07|54.67|55.13|54.73|55.13|54.73|55.05|54.65|12
1740508150000|2025-02-25 18:29:10|55.1|54.7|55.05|54.65|55.15|54.75|55.05|54.65|9
1740508160000|2025-02-25 18:29:20|55.04|54.64|55.04|54.64|55.12|54.72|55.04|54.64|12
1740508170000|2025-02-25 18:29:30|55.05|54.65|55.07|54.67|55.07|54.67|55.05|54.65|3
1740508180000|2025-02-25 18:29:40|55.08|54.68|55.05|54.65|55.08|54.68|55.03|54.63|9
1740508190000|2025-02-25 18:29:50|55.09|54.69|55.07|54.67|55.14|54.74|55.07|54.67|8
1740508200000|2025-02-25 18:30:00|55.06|54.66|55.05|54.65|55.07|54.67|55.02|54.62|8
1740508210000|2025-02-25 18:30:10|55.16|54.76|55.05|54.65|55.17|54.77|55.05|54.65|9
1740508220000|2025-02-25 18:30:20|55.02|54.62|55.05|54.65|55.05|54.65|55.02|54.62|4
1740508230000|2025-02-25 18:30:30|55.06|54.66|55.13|54.73|55.13|54.73|55.06|54.66|6
1740508240000|2025-02-25 18:30:40|55.14|54.74|55.14|54.74|55.17|54.77|55.14|54.74|5
1740508250000|2025-02-25 18:30:50|55.15|54.75|55.15|54.75|55.15|54.75|55.14|54.74|5
1740508260000|2025-02-25 18:31:00|55.16|54.76|55.11|54.71|55.17|54.77|55.09|54.69|7
1740508270000|2025-02-25 18:31:10|55.12|54.72|55.1|54.7|55.14|54.74|55.1|54.7|6
1740508280000|2025-02-25 18:31:20|55.11|54.71|55.13|54.73|55.13|54.73|55.05|54.65|10
1740508290000|2025-02-25 18:31:30|55.1|54.7|55.03|54.63|55.13|54.73|55.02|54.62|10
1740508300000|2025-02-25 18:31:40|55.04|54.64|55.05|54.65|55.05|54.65|55.04|54.64|2
1740508310000|2025-02-25 18:31:50|55.06|54.66|55.13|54.73|55.13|54.73|55|54.6|10
1740508320000|2025-02-25 18:32:00|55.14|54.74|55.12|54.72|55.14|54.74|55.08|54.68|13
1740508330000|2025-02-25 18:32:10|55.11|54.71|55.01|54.61|55.11|54.71|55|54.6|8
1740508340000|2025-02-25 18:32:20|55.02|54.62|55.04|54.64|55.04|54.64|55.02|54.62|3
1740508350000|2025-02-25 18:32:30|55.05|54.65|55.05|54.65|55.05|54.65|55.04|54.64|3
1740508360000|2025-02-25 18:32:40|55.03|54.63|55.03|54.63|55.03|54.63|55.03|54.63|1
1740508370000|2025-02-25 18:32:50|55.04|54.64|55.05|54.65|55.06|54.66|55.03|54.63|7
1740508380000|2025-02-25 18:33:00|55.06|54.66|55.03|54.63|55.1|54.7|55.01|54.61|11
1740508390000|2025-02-25 18:33:10|55.04|54.64|55.05|54.65|55.05|54.65|55.03|54.63|6
1740508400000|2025-02-25 18:33:20|55.08|54.68|55.13|54.73|55.13|54.73|55.08|54.68|9
1740508410000|2025-02-25 18:33:30|55.14|54.74|55.14|54.74|55.16|54.76|55.14|54.74|4
1740508420000|2025-02-25 18:33:40|55.15|54.75|55.15|54.75|55.16|54.76|55.14|54.74|6
1740508430000|2025-02-25 18:33:50|55.11|54.71|55.12|54.72|55.12|54.72|55.1|54.7|5
1740508440000|2025-02-25 18:34:00|55.11|54.71|55.08|54.68|55.11|54.71|55.04|54.64|9
1740508450000|2025-02-25 18:34:10|55.09|54.69|55.04|54.64|55.15|54.75|55.03|54.63|8
1740508460000|2025-02-25 18:34:20|55.05|54.65|55.07|54.67|55.07|54.67|55.05|54.65|7
1740508470000|2025-02-25 18:34:30|55.08|54.68|55.05|54.65|55.13|54.73|55.05|54.65|10
1740508480000|2025-02-25 18:34:40|55.07|54.67|55.13|54.73|55.13|54.73|55.07|54.67|6
1740508490000|2025-02-25 18:34:50|55.11|54.71|55.13|54.73|55.14|54.74|55.11|54.71|5
1740508500000|2025-02-25 18:35:00|55.14|54.74|55.09|54.69|55.14|54.74|55.07|54.67|8
1740508510000|2025-02-25 18:35:10|55.1|54.7|55.02|54.62|55.12|54.72|55.02|54.62|11
1740508520000|2025-02-25 18:35:20|55.03|54.63|55.08|54.68|55.12|54.72|55.03|54.63|10
1740508530000|2025-02-25 18:35:30|55.09|54.69|55.14|54.74|55.14|54.74|55.09|54.69|9
1740508540000|2025-02-25 18:35:40|55.15|54.75|55.13|54.73|55.16|54.76|55.13|54.73|7
1740508550000|2025-02-25 18:35:50|55.14|54.74|55.15|54.75|55.15|54.75|55.13|54.73|4
1740508560000|2025-02-25 18:36:00|55.1|54.7|55.14|54.74|55.14|54.74|55.07|54.67|10
1740508570000|2025-02-25 18:36:10|55.13|54.73|55.16|54.76|55.16|54.76|55.13|54.73|6
1740508580000|2025-02-25 18:36:20|55.18|54.78|55.23|54.83|55.31|54.91|55.18|54.78|8
1740508610000|2025-02-25 18:36:50|55.18|54.78|55.15|54.75|55.18|54.78|55.11|54.71|6
1740508620000|2025-02-25 18:37:00|55.16|54.76|55.22|54.82|55.22|54.82|55.16|54.76|6
1740508630000|2025-02-25 18:37:10|55.23|54.83|55.27|54.87|55.27|54.87|55.23|54.83|8
1740508640000|2025-02-25 18:37:20|55.26|54.86|55.34|54.94|55.35|54.95|55.25|54.85|11
1740508650000|2025-02-25 18:37:30|55.35|54.95|55.33|54.93|55.35|54.95|55.33|54.93|3
1740508660000|2025-02-25 18:37:40|55.28|54.88|55.26|54.86|55.31|54.91|55.23|54.83|11
1740508670000|2025-02-25 18:37:50|55.21|54.81|55.26|54.86|55.26|54.86|55.21|54.81|9
1740508680000|2025-02-25 18:38:00|55.25|54.85|55.34|54.94|55.41|55.01|55.25|54.85|13
1740508690000|2025-02-25 18:38:10|55.32|54.92|55.3|54.9|55.36|54.96|55.3|54.9|5
1740508700000|2025-02-25 18:38:20|55.31|54.91|55.33|54.93|55.33|54.93|55.31|54.91|3
1740508710000|2025-02-25 18:38:30|55.34|54.94|55.43|55.03|55.43|55.03|55.32|54.92|4
1740508720000|2025-02-25 18:38:40|55.42|55.02|55.32|54.92|55.43|55.03|55.31|54.91|8
1740508730000|2025-02-25 18:38:50|55.3|54.9|55.29|54.89|55.37|54.97|55.29|54.89|7
1740508740000|2025-02-25 18:39:00|55.3|54.9|55.34|54.94|55.34|54.94|55.3|54.9|5
1740508750000|2025-02-25 18:39:10|55.35|54.95|55.32|54.92|55.36|54.96|55.32|54.92|3
1740508760000|2025-02-25 18:39:20|55.33|54.93|55.35|54.95|55.37|54.97|55.33|54.93|6
1740508770000|2025-02-25 18:39:30|55.36|54.96|55.44|55.04|55.44|55.04|55.36|54.96|7
1740508790000|2025-02-25 18:39:50|55.45|55.05|55.46|55.06|55.46|55.06|55.45|55.05|4
1740508800000|2025-02-25 18:40:00|55.47|55.07|55.5|55.1|55.5|55.1|55.46|55.06|3
1740508810000|2025-02-25 18:40:10|55.49|55.09|55.46|55.06|55.49|55.09|55.41|55.01|7
1740508820000|2025-02-25 18:40:20|55.45|55.05|55.46|55.06|55.46|55.06|55.45|55.05|2
1740508830000|2025-02-25 18:40:30|55.43|55.03|55.45|55.05|55.45|55.05|55.43|55.03|3
1740508840000|2025-02-25 18:40:40|55.46|55.06|55.43|55.03|55.46|55.06|55.41|55.01|5
1740508850000|2025-02-25 18:40:50|55.44|55.04|55.44|55.04|55.44|55.04|55.44|55.04|1
1740508860000|2025-02-25 18:41:00|55.45|55.05|55.47|55.07|55.47|55.07|55.45|55.05|5
1740508870000|2025-02-25 18:41:10|55.46|55.06|55.42|55.02|55.48|55.08|55.4|55|6
1740508880000|2025-02-25 18:41:20|55.44|55.04|55.52|55.12|55.52|55.12|55.43|55.03|8
1740508890000|2025-02-25 18:41:30|55.53|55.13|55.44|55.04|55.53|55.13|55.43|55.03|7
1740508900000|2025-02-25 18:41:40|55.45|55.05|55.44|55.04|55.47|55.07|55.43|55.03|5
1740508910000|2025-02-25 18:41:50|55.4|55|55.37|54.97|55.41|55.01|55.3|54.9|9
1740508920000|2025-02-25 18:42:00|55.38|54.98|55.33|54.93|55.42|55.02|55.31|54.91|14
1740508930000|2025-02-25 18:42:10|55.3|54.9|55.33|54.93|55.33|54.93|55.27|54.87|8
1740508940000|2025-02-25 18:42:20|55.34|54.94|55.24|54.84|55.34|54.94|55.24|54.84|7
1740508950000|2025-02-25 18:42:30|55.25|54.85|55.24|54.84|55.28|54.88|55.24|54.84|8
1740508960000|2025-02-25 18:42:40|55.26|54.86|55.24|54.84|55.26|54.86|55.23|54.83|7
1740508970000|2025-02-25 18:42:50|55.2|54.8|55.22|54.82|55.22|54.82|55.2|54.8|3
1740508980000|2025-02-25 18:43:00|55.23|54.83|55.23|54.83|55.25|54.85|55.23|54.83|5
1740508990000|2025-02-25 18:43:10|55.28|54.88|55.24|54.84|55.34|54.94|55.24|54.84|13
1740509000000|2025-02-25 18:43:20|55.27|54.87|55.27|54.87|55.29|54.89|55.26|54.86|6
1740509010000|2025-02-25 18:43:30|55.29|54.89|55.34|54.94|55.34|54.94|55.29|54.89|8
1740509020000|2025-02-25 18:43:40|55.38|54.98|55.35|54.95|55.38|54.98|55.35|54.95|3
1740509030000|2025-02-25 18:43:50|55.36|54.96|55.3|54.9|55.36|54.96|55.29|54.89|7
1740509040000|2025-02-25 18:44:00|55.31|54.91|55.33|54.93|55.33|54.93|55.31|54.91|5
1740509050000|2025-02-25 18:44:10|55.34|54.94|55.32|54.92|55.35|54.95|55.3|54.9|8
1740509060000|2025-02-25 18:44:20|55.33|54.93|55.33|54.93|55.34|54.94|55.33|54.93|5
1740509070000|2025-02-25 18:44:30|55.34|54.94|55.36|54.96|55.36|54.96|55.34|54.94|2
1740509080000|2025-02-25 18:44:40|55.35|54.95|55.37|54.97|55.37|54.97|55.35|54.95|2
1740509090000|2025-02-25 18:44:50|55.36|54.96|55.34|54.94|55.36|54.96|55.33|54.93|3
1740509100000|2025-02-25 18:45:00|55.36|54.96|55.37|54.97|55.37|54.97|55.35|54.95|4
1740509110000|2025-02-25 18:45:10|55.33|54.93|55.42|55.02|55.42|55.02|55.32|54.92|12
1740509120000|2025-02-25 18:45:20|55.43|55.03|55.45|55.05|55.45|55.05|55.43|55.03|5
1740509130000|2025-02-25 18:45:30|55.43|55.03|55.44|55.04|55.46|55.06|55.43|55.03|7
1740509140000|2025-02-25 18:45:40|55.46|55.06|55.43|55.03|55.46|55.06|55.43|55.03|3
1740509150000|2025-02-25 18:45:50|55.44|55.04|55.35|54.95|55.44|55.04|55.35|54.95|8
1740509160000|2025-02-25 18:46:00|55.34|54.94|55.31|54.91|55.36|54.96|55.3|54.9|5
1740509170000|2025-02-25 18:46:10|55.32|54.92|55.31|54.91|55.33|54.93|55.3|54.9|5
1740509180000|2025-02-25 18:46:20|55.33|54.93|55.34|54.94|55.35|54.95|55.33|54.93|6
1740509190000|2025-02-25 18:46:30|55.33|54.93|55.35|54.95|55.35|54.95|55.33|54.93|8
1740509200000|2025-02-25 18:46:40|55.33|54.93|55.35|54.95|55.36|54.96|55.33|54.93|6
1740509210000|2025-02-25 18:46:50|55.34|54.94|55.34|54.94|55.35|54.95|55.33|54.93|7
1740509220000|2025-02-25 18:47:00|55.33|54.93|55.32|54.92|55.33|54.93|55.25|54.85|7
1740509230000|2025-02-25 18:47:10|55.3|54.9|55.33|54.93|55.33|54.93|55.22|54.82|9
1740509240000|2025-02-25 18:47:20|55.34|54.94|55.35|54.95|55.35|54.95|55.34|54.94|6
1740509250000|2025-02-25 18:47:30|55.33|54.93|55.31|54.91|55.35|54.95|55.3|54.9|7
1740509260000|2025-02-25 18:47:40|55.32|54.92|55.34|54.94|55.35|54.95|55.32|54.92|4
1740509270000|2025-02-25 18:47:50|55.35|54.95|55.51|55.11|55.51|55.11|55.35|54.95|5
1740509280000|2025-02-25 18:48:00|55.49|55.09|55.44|55.04|55.49|55.09|55.38|54.98|13
1740509290000|2025-02-25 18:48:10|55.45|55.05|55.33|54.93|55.45|55.05|55.33|54.93|8
1740509300000|2025-02-25 18:48:20|55.37|54.97|55.44|55.04|55.44|55.04|55.37|54.97|7
1740509310000|2025-02-25 18:48:30|55.37|54.97|55.41|55.01|55.42|55.02|55.34|54.94|9
1740509320000|2025-02-25 18:48:40|55.42|55.02|55.32|54.92|55.42|55.02|55.31|54.91|9
1740509330000|2025-02-25 18:48:50|55.33|54.93|55.34|54.94|55.34|54.94|55.3|54.9|4
1740509340000|2025-02-25 18:49:00|55.35|54.95|55.34|54.94|55.35|54.95|55.34|54.94|2
1740509350000|2025-02-25 18:49:10|55.29|54.89|55.32|54.92|55.32|54.92|55.28|54.88|5
1740509360000|2025-02-25 18:49:20|55.33|54.93|55.34|54.94|55.35|54.95|55.33|54.93|4
1740509370000|2025-02-25 18:49:30|55.28|54.88|55.25|54.85|55.28|54.88|55.25|54.85|3
1740509380000|2025-02-25 18:49:40|55.28|54.88|55.27|54.87|55.28|54.88|55.21|54.81|8
1740509390000|2025-02-25 18:49:50|55.21|54.81|55.26|54.86|55.26|54.86|55.21|54.81|9
1740509400000|2025-02-25 18:50:00|55.36|54.96|55.32|54.92|55.36|54.96|55.27|54.87|13
1740509410000|2025-02-25 18:50:10|55.34|54.94|55.35|54.95|55.35|54.95|55.33|54.93|4
1740509420000|2025-02-25 18:50:20|55.36|54.96|55.4|55|55.4|55|55.36|54.96|3
1740509430000|2025-02-25 18:50:30|55.41|55.01|55.34|54.94|55.45|55.05|55.34|54.94|15
1740509440000|2025-02-25 18:50:40|55.31|54.91|55.25|54.85|55.34|54.94|55.25|54.85|10
1740509450000|2025-02-25 18:50:50|55.24|54.84|55.25|54.85|55.25|54.85|55.24|54.84|2
1740509460000|2025-02-25 18:51:00|55.15|54.75|55.13|54.73|55.15|54.75|55.13|54.73|3
1740509470000|2025-02-25 18:51:10|55.14|54.74|55.15|54.75|55.15|54.75|55.14|54.74|2
1740509480000|2025-02-25 18:51:20|55.16|54.76|55.14|54.74|55.16|54.76|55.13|54.73|4
1740509490000|2025-02-25 18:51:30|55.15|54.75|55.23|54.83|55.23|54.83|55.14|54.74|7
1740509500000|2025-02-25 18:51:40|55.24|54.84|55.23|54.83|55.24|54.84|55.23|54.83|2
1740509510000|2025-02-25 18:51:50|55.25|54.85|55.24|54.84|55.25|54.85|55.23|54.83|4
1740509520000|2025-02-25 18:52:00|55.25|54.85|55.26|54.86|55.28|54.88|55.25|54.85|8
1740509530000|2025-02-25 18:52:10|55.23|54.83|55.26|54.86|55.26|54.86|55.23|54.83|4
1740509540000|2025-02-25 18:52:20|55.28|54.88|55.33|54.93|55.36|54.96|55.27|54.87|11
1740509550000|2025-02-25 18:52:30|55.28|54.88|55.34|54.94|55.34|54.94|55.28|54.88|7
1740509560000|2025-02-25 18:52:40|55.35|54.95|55.34|54.94|55.36|54.96|55.33|54.93|5
1740509570000|2025-02-25 18:52:50|55.35|54.95|55.35|54.95|55.35|54.95|55.35|54.95|1
1740509590000|2025-02-25 18:53:10|55.36|54.96|55.38|54.98|55.38|54.98|55.35|54.95|6
1740509600000|2025-02-25 18:53:20|55.39|54.99|55.41|55.01|55.45|55.05|55.39|54.99|8
1740509610000|2025-02-25 18:53:30|55.42|55.02|55.41|55.01|55.43|55.03|55.35|54.95|10
1740509620000|2025-02-25 18:53:40|55.42|55.02|55.42|55.02|55.45|55.05|55.31|54.91|16
1740509630000|2025-02-25 18:53:50|55.4|55|55.34|54.94|55.43|55.03|55.32|54.92|11
1740509640000|2025-02-25 18:54:00|55.36|54.96|55.37|54.97|55.43|55.03|55.35|54.95|9
1740509650000|2025-02-25 18:54:10|55.36|54.96|55.33|54.93|55.36|54.96|55.31|54.91|5
1740509660000|2025-02-25 18:54:20|55.34|54.94|55.33|54.93|55.36|54.96|55.33|54.93|4
1740509670000|2025-02-25 18:54:30|55.34|54.94|55.36|54.96|55.36|54.96|55.33|54.93|7
1740509680000|2025-02-25 18:54:40|55.29|54.89|55.3|54.9|55.3|54.9|55.29|54.89|2
1740509690000|2025-02-25 18:54:50|55.31|54.91|55.31|54.91|55.33|54.93|55.3|54.9|8
1740509700000|2025-02-25 18:55:00|55.32|54.92|55.32|54.92|55.33|54.93|55.3|54.9|10
1740509710000|2025-02-25 18:55:10|55.33|54.93|55.29|54.89|55.33|54.93|55.24|54.84|9
1740509720000|2025-02-25 18:55:20|55.3|54.9|55.34|54.94|55.35|54.95|55.3|54.9|9
1740509730000|2025-02-25 18:55:30|55.32|54.92|55.33|54.93|55.34|54.94|55.32|54.92|4
1740509740000|2025-02-25 18:55:40|55.34|54.94|55.34|54.94|55.35|54.95|55.33|54.93|5
1740509750000|2025-02-25 18:55:50|55.35|54.95|55.29|54.89|55.35|54.95|55.29|54.89|8
1740509760000|2025-02-25 18:56:00|55.21|54.81|55.24|54.84|55.24|54.84|55.21|54.81|4
1740509780000|2025-02-25 18:56:20|55.35|54.95|55.4|55|55.4|55|55.35|54.95|6
1740509790000|2025-02-25 18:56:30|55.39|54.99|55.34|54.94|55.39|54.99|55.33|54.93|5
1740509800000|2025-02-25 18:56:40|55.35|54.95|55.33|54.93|55.35|54.95|55.32|54.92|5
1740509810000|2025-02-25 18:56:50|55.34|54.94|55.35|54.95|55.35|54.95|55.34|54.94|2
1740509820000|2025-02-25 18:57:00|55.36|54.96|55.37|54.97|55.37|54.97|55.32|54.92|4
1740509830000|2025-02-25 18:57:10|55.32|54.92|55.33|54.93|55.33|54.93|55.32|54.92|2
1740509840000|2025-02-25 18:57:20|55.36|54.96|55.35|54.95|55.42|55.02|55.34|54.94|14
1740509850000|2025-02-25 18:57:30|55.36|54.96|55.37|54.97|55.37|54.97|55.36|54.96|2
1740509860000|2025-02-25 18:57:40|55.34|54.94|55.34|54.94|55.34|54.94|55.34|54.94|1
1740509880000|2025-02-25 18:58:00|55.32|54.92|55.29|54.89|55.32|54.92|55.29|54.89|3
1740509890000|2025-02-25 18:58:10|55.32|54.92|55.35|54.95|55.35|54.95|55.32|54.92|8
1740509900000|2025-02-25 18:58:20|55.34|54.94|55.3|54.9|55.35|54.95|55.29|54.89|4
1740509910000|2025-02-25 18:58:30|55.31|54.91|55.33|54.93|55.33|54.93|55.31|54.91|3
1740509920000|2025-02-25 18:58:40|55.34|54.94|55.35|54.95|55.35|54.95|55.34|54.94|2
1740509930000|2025-02-25 18:58:50|55.37|54.97|55.35|54.95|55.37|54.97|55.35|54.95|3
1740509940000|2025-02-25 18:59:00|55.3|54.9|55.32|54.92|55.32|54.92|55.3|54.9|5
1740509950000|2025-02-25 18:59:10|55.33|54.93|55.34|54.94|55.34|54.94|55.33|54.93|4
1740509960000|2025-02-25 18:59:20|55.32|54.92|55.26|54.86|55.32|54.92|55.24|54.84|6
1740509970000|2025-02-25 18:59:30|55.29|54.89|55.34|54.94|55.34|54.94|55.29|54.89|6
1740509980000|2025-02-25 18:59:40|55.28|54.88|55.3|54.9|55.3|54.9|55.28|54.88|3
1740509990000|2025-02-25 18:59:50|55.31|54.91|55.32|54.92|55.32|54.92|55.3|54.9|4
1740510000000|2025-02-25 19:00:00|55.34|54.94|55.35|54.95|55.35|54.95|55.32|54.92|6
1740510010000|2025-02-25 19:00:10|55.32|54.92|55.32|54.92|55.33|54.93|55.3|54.9|5
1740510020000|2025-02-25 19:00:20|55.34|54.94|55.35|54.95|55.35|54.95|55.33|54.93|4
1740510030000|2025-02-25 19:00:30|55.3|54.9|55.24|54.84|55.31|54.91|55.24|54.84|9
1740510050000|2025-02-25 19:00:50|55.23|54.83|55.31|54.91|55.32|54.92|55.23|54.83|4
1740510060000|2025-02-25 19:01:00|55.32|54.92|55.35|54.95|55.35|54.95|55.32|54.92|7
1740510070000|2025-02-25 19:01:10|55.36|54.96|55.4|55|55.43|55.03|55.35|54.95|12
1740510080000|2025-02-25 19:01:20|55.39|54.99|55.33|54.93|55.44|55.04|55.32|54.92|14
1740510090000|2025-02-25 19:01:30|55.34|54.94|55.34|54.94|55.34|54.94|55.31|54.91|7
1740510100000|2025-02-25 19:01:40|55.28|54.88|55.33|54.93|55.33|54.93|55.28|54.88|6
1740510110000|2025-02-25 19:01:50|55.35|54.95|55.31|54.91|55.37|54.97|55.31|54.91|3
1740510120000|2025-02-25 19:02:00|55.32|54.92|55.34|54.94|55.43|55.03|55.32|54.92|11
1740510130000|2025-02-25 19:02:10|55.33|54.93|55.39|54.99|55.39|54.99|55.33|54.93|7
1740510140000|2025-02-25 19:02:20|55.4|55|55.47|55.07|55.47|55.07|55.4|55|5
1740510150000|2025-02-25 19:02:30|55.46|55.06|55.48|55.08|55.48|55.08|55.44|55.04|7
1740510160000|2025-02-25 19:02:40|55.44|55.04|55.51|55.11|55.53|55.13|55.43|55.03|8
1740510170000|2025-02-25 19:02:50|55.52|55.12|55.45|55.05|55.53|55.13|55.45|55.05|6
1740510180000|2025-02-25 19:03:00|55.46|55.06|55.52|55.12|55.52|55.12|55.46|55.06|11
1740510190000|2025-02-25 19:03:10|55.53|55.13|55.41|55.01|55.53|55.13|55.41|55.01|15
1740510200000|2025-02-25 19:03:20|55.39|54.99|55.42|55.02|55.42|55.02|55.39|54.99|8
1740510210000|2025-02-25 19:03:30|55.45|55.05|55.52|55.12|55.52|55.12|55.43|55.03|9
1740510220000|2025-02-25 19:03:40|55.51|55.11|55.46|55.06|55.53|55.13|55.46|55.06|8
1740510230000|2025-02-25 19:03:50|55.47|55.07|55.43|55.03|55.48|55.08|55.42|55.02|4
1740510240000|2025-02-25 19:04:00|55.44|55.04|55.42|55.02|55.45|55.05|55.41|55.01|10
1740510250000|2025-02-25 19:04:10|55.43|55.03|55.43|55.03|55.45|55.05|55.43|55.03|5
1740510260000|2025-02-25 19:04:20|55.44|55.04|55.51|55.11|55.53|55.13|55.44|55.04|11
1740510270000|2025-02-25 19:04:30|55.5|55.1|55.51|55.11|55.57|55.17|55.42|55.02|17
1740510280000|2025-02-25 19:04:40|55.53|55.13|55.55|55.15|55.55|55.15|55.52|55.12|8
1740510290000|2025-02-25 19:04:50|55.54|55.14|55.55|55.15|55.55|55.15|55.54|55.14|2
1740510300000|2025-02-25 19:05:00|55.6|55.2|55.6|55.2|55.6|55.2|55.6|55.2|1
1740510310000|2025-02-25 19:05:10|55.61|55.21|55.51|55.11|55.61|55.21|55.5|55.1|10
1740510320000|2025-02-25 19:05:20|55.52|55.12|55.52|55.12|55.53|55.13|55.5|55.1|5
1740510330000|2025-02-25 19:05:30|55.54|55.14|55.55|55.15|55.56|55.16|55.53|55.13|7
1740510340000|2025-02-25 19:05:40|55.58|55.18|55.53|55.13|55.63|55.23|55.53|55.13|9
1740510350000|2025-02-25 19:05:50|55.54|55.14|55.52|55.12|55.55|55.15|55.51|55.11|6
1740510360000|2025-02-25 19:06:00|55.5|55.1|55.53|55.13|55.54|55.14|55.5|55.1|5
1740510370000|2025-02-25 19:06:10|55.55|55.15|55.63|55.23|55.63|55.23|55.55|55.15|7
1740510380000|2025-02-25 19:06:20|55.62|55.22|55.56|55.16|55.62|55.22|55.55|55.15|12
1740510390000|2025-02-25 19:06:30|55.6|55.2|55.56|55.16|55.63|55.23|55.51|55.11|20
1740510400000|2025-02-25 19:06:40|55.51|55.11|55.63|55.23|55.67|55.27|55.51|55.11|8
1740510420000|2025-02-25 19:07:00|55.66|55.26|55.65|55.25|55.66|55.26|55.64|55.24|10
1740510430000|2025-02-25 19:07:10|55.66|55.26|55.6|55.2|55.67|55.27|55.6|55.2|11
1740510440000|2025-02-25 19:07:20|55.59|55.19|55.54|55.14|55.59|55.19|55.51|55.11|8
1740510450000|2025-02-25 19:07:30|55.55|55.15|55.62|55.22|55.69|55.29|55.55|55.15|10
1740510460000|2025-02-25 19:07:40|55.64|55.24|55.58|55.18|55.64|55.24|55.53|55.13|14
1740510470000|2025-02-25 19:07:50|55.62|55.22|55.56|55.16|55.63|55.23|55.56|55.16|7
1740510480000|2025-02-25 19:08:00|55.59|55.19|55.64|55.24|55.65|55.25|55.59|55.19|7
1740510490000|2025-02-25 19:08:10|55.65|55.25|55.62|55.22|55.66|55.26|55.59|55.19|6
1740510500000|2025-02-25 19:08:20|55.63|55.23|55.66|55.26|55.66|55.26|55.63|55.23|6
1740510510000|2025-02-25 19:08:30|55.65|55.25|55.62|55.22|55.67|55.27|55.61|55.21|5
1740510520000|2025-02-25 19:08:40|55.63|55.23|55.64|55.24|55.64|55.24|55.63|55.23|2
1740510530000|2025-02-25 19:08:50|55.65|55.25|55.66|55.26|55.66|55.26|55.65|55.25|2
1740510540000|2025-02-25 19:09:00|55.67|55.27|55.56|55.16|55.67|55.27|55.56|55.16|9
1740510550000|2025-02-25 19:09:10|55.55|55.15|55.65|55.25|55.65|55.25|55.55|55.15|10
1740510560000|2025-02-25 19:09:20|55.57|55.17|55.65|55.25|55.65|55.25|55.55|55.15|8
1740510570000|2025-02-25 19:09:30|55.66|55.26|55.66|55.26|55.66|55.26|55.64|55.24|6
1740510580000|2025-02-25 19:09:40|55.67|55.27|55.61|55.21|55.67|55.27|55.61|55.21|6
1740510590000|2025-02-25 19:09:50|55.62|55.22|55.64|55.24|55.64|55.24|55.62|55.22|7
1740510600000|2025-02-25 19:10:00|55.61|55.21|55.56|55.16|55.62|55.22|55.56|55.16|5
1740510620000|2025-02-25 19:10:20|55.66|55.26|55.59|55.19|55.66|55.26|55.59|55.19|4
1740510630000|2025-02-25 19:10:30|55.6|55.2|55.62|55.22|55.63|55.23|55.57|55.17|13
1740510640000|2025-02-25 19:10:40|55.63|55.23|55.55|55.15|55.63|55.23|55.54|55.14|8
1740510650000|2025-02-25 19:10:50|55.56|55.16|55.51|55.11|55.56|55.16|55.49|55.09|6
1740510660000|2025-02-25 19:11:00|55.52|55.12|55.52|55.12|55.58|55.18|55.46|55.06|11
1740510670000|2025-02-25 19:11:10|55.53|55.13|55.56|55.16|55.57|55.17|55.53|55.13|6
1740510680000|2025-02-25 19:11:20|55.79|55.39|55.5|55.1|55.79|55.39|55.48|55.08|5
1740510690000|2025-02-25 19:11:30|55.51|55.11|55.52|55.12|55.53|55.13|55.51|55.11|4
1740510700000|2025-02-25 19:11:40|55.51|55.11|55.55|55.15|55.59|55.19|55.51|55.11|8
1740510710000|2025-02-25 19:11:50|55.56|55.16|55.59|55.19|55.73|55.33|55.56|55.16|6
1740510720000|2025-02-25 19:12:00|55.58|55.18|55.54|55.14|55.58|55.18|55.52|55.12|5
1740510730000|2025-02-25 19:12:10|55.55|55.15|55.54|55.14|55.56|55.16|55.54|55.14|3
1740510740000|2025-02-25 19:12:20|55.52|55.12|55.58|55.18|55.59|55.19|55.52|55.12|6
1740510750000|2025-02-25 19:12:30|55.57|55.17|55.62|55.22|55.71|55.31|55.57|55.17|9
1740510760000|2025-02-25 19:12:40|55.61|55.21|55.61|55.21|55.81|55.41|55.6|55.2|11
